date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-04-02 11:10:00,39.97,40.03,39.96,39.96,32300.0,29.6813,29.7258,29.6739,29.6739,32300.0
2012-04-02 11:20:00,39.97,40.04,39.97,39.99,43800.0,29.6813,29.7333,29.6813,29.6961,43800.0
2012-04-02 11:30:00,39.99,40.02,39.99,40.0,18100.0,29.6961,29.7184,29.6961,29.7036,18100.0
2012-04-02 11:40:00,40.01,40.09,40.0,40.09,21300.0,29.711,29.7704,29.7036,29.7704,21300.0
2012-04-02 11:50:00,40.09,40.12,40.08,40.12,18900.0,29.7704,29.7927,29.763,29.7927,18900.0
2012-04-02 12:00:00,40.12,40.22,40.12,40.21,35500.0,29.7927,29.8669,29.7927,29.8595,35500.0
2012-04-02 12:10:00,40.22,40.22,40.2,40.21,22500.0,29.8669,29.8669,29.8521,29.8595,22500.0
2012-04-02 12:20:00,40.22,40.29,40.22,40.27,15100.0,29.8669,29.9189,29.8669,29.9041,15100.0
2012-04-02 12:30:00,40.27,40.27,40.22,40.22,16600.0,29.9041,29.9041,29.8669,29.8669,16600.0
2012-04-02 12:40:00,40.22,40.25,40.2,40.2,26700.0,29.8669,29.8892,29.8521,29.8521,26700.0
2012-04-02 12:50:00,40.19,40.21,40.16,40.18,34700.0,29.8447,29.8595,29.8224,29.8372,34700.0
2012-04-02 13:00:00,40.18,40.18,40.16,40.16,10600.0,29.8372,29.8372,29.8224,29.8224,10600.0
2012-04-02 13:10:00,40.16,40.2,40.12,40.18,29300.0,29.8224,29.8521,29.7927,29.8372,29300.0
2012-04-02 13:20:00,40.18,40.19,40.14,40.14,13300.0,29.8372,29.8447,29.8075,29.8075,13300.0
2012-04-02 13:30:00,40.15,40.21,40.15,40.18,21700.0,29.8149,29.8595,29.8149,29.8372,21700.0
2012-04-02 13:40:00,40.19,40.21,40.18,40.18,16200.0,29.8447,29.8595,29.8372,29.8372,16200.0
2012-04-02 13:50:00,40.18,40.2,40.16,40.16,20900.0,29.8372,29.8521,29.8224,29.8224,20900.0
2012-04-02 14:00:00,40.17,40.17,40.16,40.17,10000.0,29.8298,29.8298,29.8224,29.8298,10000.0
2012-04-02 14:10:00,40.16,40.16,40.1,40.13,573500.0,29.8224,29.8224,29.7778,29.8001,573500.0
2012-04-02 14:20:00,40.13,40.14,40.11,40.11,31800.0,29.8001,29.8075,29.7852,29.7852,31800.0
2012-04-02 14:30:00,40.12,40.16,40.11,40.13,35200.0,29.7927,29.8224,29.7852,29.8001,35200.0
2012-04-02 14:40:00,40.13,40.16,40.11,40.14,52800.0,29.8001,29.8224,29.7852,29.8075,52800.0
2012-04-02 14:50:00,40.14,40.16,40.11,40.15,24800.0,29.8075,29.8224,29.7852,29.8149,24800.0
2012-04-02 15:00:00,40.15,40.15,40.11,40.12,57300.0,29.8149,29.8149,29.7852,29.7927,57300.0
2012-04-02 15:10:00,40.12,40.15,40.11,40.12,45000.0,29.7927,29.8149,29.7852,29.7927,45000.0
2012-04-02 15:20:00,40.11,40.14,40.11,40.12,34000.0,29.7852,29.8075,29.7852,29.7927,34000.0
2012-04-02 15:30:00,40.11,40.12,40.06,40.09,54200.0,29.7852,29.7927,29.7481,29.7704,54200.0
2012-04-02 15:40:00,40.09,40.09,39.89,39.9,243100.0,29.7704,29.7704,29.6219,29.6293,243100.0
2012-04-02 15:50:00,39.9,39.96,39.87,39.89,293200.0,29.6293,29.6739,29.607,29.6219,293200.0
2012-04-03 09:30:00,39.81,40.0,39.72,39.75,54300.0,29.5625,29.7036,29.4956,29.5179,54300.0
2012-04-03 09:40:00,39.76,39.8,39.56,39.57,114100.0,29.5253,29.555,29.3768,29.3842,114100.0
2012-04-03 09:50:00,39.58,39.64,39.54,39.6,92300.0,29.3917,29.4362,29.362,29.4065,92300.0
2012-04-03 10:00:00,39.62,39.63,39.56,39.62,100600.0,29.4214,29.4288,29.3768,29.4214,100600.0
2012-04-03 10:10:00,39.62,39.62,39.39,39.41,117200.0,29.4214,29.4214,29.2506,29.2654,117200.0
2012-04-03 10:20:00,39.41,39.54,39.4,39.49,58400.0,29.2654,29.362,29.258,29.3248,58400.0
2012-04-03 10:30:00,39.49,39.54,39.43,39.47,109200.0,29.3248,29.362,29.2803,29.31,109200.0
2012-04-03 10:40:00,39.47,39.55,39.45,39.51,93900.0,29.31,29.3694,29.2951,29.3397,93900.0
2012-04-03 10:50:00,39.51,39.54,39.48,39.51,44400.0,29.3397,29.362,29.3174,29.3397,44400.0
2012-04-03 11:00:00,39.51,39.51,39.4,39.4,51400.0,29.3397,29.3397,29.258,29.258,51400.0
2012-04-03 11:10:00,39.4,39.41,39.35,39.38,91500.0,29.258,29.2654,29.2209,29.2432,91500.0
2012-04-03 11:20:00,39.38,39.44,39.38,39.42,72900.0,29.2432,29.2877,29.2432,29.2729,72900.0
2012-04-03 11:30:00,39.43,39.45,39.32,39.35,80900.0,29.2803,29.2951,29.1986,29.2209,80900.0
2012-04-03 11:40:00,39.35,39.4,39.34,39.39,27100.0,29.2209,29.258,29.2134,29.2506,27100.0
2012-04-03 11:50:00,39.4,39.4,39.36,39.37,27900.0,29.258,29.258,29.2283,29.2357,27900.0
2012-04-03 12:00:00,39.37,39.38,39.27,39.29,50300.0,29.2357,29.2432,29.1615,29.1763,50300.0
2012-04-03 12:10:00,39.28,39.28,39.11,39.12,143800.0,29.1689,29.1689,29.0427,29.0501,143800.0
2012-04-03 12:20:00,39.12,39.13,39.01,39.01,175600.0,29.0501,29.0575,28.9684,28.9684,175600.0
2012-04-03 12:30:00,39.02,39.16,38.97,39.16,113900.0,28.9758,29.0798,28.9387,29.0798,113900.0
2012-04-03 12:40:00,39.16,39.26,39.16,39.22,63200.0,29.0798,29.154,29.0798,29.1243,63200.0
2012-04-03 12:50:00,39.22,39.27,39.22,39.27,75800.0,29.1243,29.1615,29.1243,29.1615,75800.0
2012-04-03 13:00:00,39.27,39.3,39.25,39.3,31700.0,29.1615,29.1837,29.1466,29.1837,31700.0
2012-04-03 13:10:00,39.3,39.32,39.28,39.32,27200.0,29.1837,29.1986,29.1689,29.1986,27200.0
2012-04-03 13:20:00,39.32,39.33,39.29,39.33,39400.0,29.1986,29.206,29.1763,29.206,39400.0
2012-04-03 13:30:00,39.33,39.34,39.3,39.34,19500.0,29.206,29.2134,29.1837,29.2134,19500.0
2012-04-03 13:40:00,39.34,39.34,39.27,39.29,88600.0,29.2134,29.2134,29.1615,29.1763,88600.0
2012-04-03 13:50:00,39.3,39.31,39.27,39.27,46400.0,29.1837,29.1912,29.1615,29.1615,46400.0
2012-04-03 14:00:00,39.28,39.28,39.11,39.12,91400.0,29.1689,29.1689,29.0427,29.0501,91400.0
2012-04-03 14:10:00,39.12,39.16,39.07,39.15,70700.0,29.0501,29.0798,29.013,29.0724,70700.0
2012-04-03 14:20:00,39.14,39.17,39.02,39.04,73000.0,29.0649,29.0872,28.9758,28.9907,73000.0
2012-04-03 14:30:00,39.05,39.09,38.99,38.99,76300.0,28.9981,29.0278,28.9535,28.9535,76300.0
2012-04-03 14:40:00,38.99,39.09,38.98,39.09,83000.0,28.9535,29.0278,28.9461,29.0278,83000.0
2012-04-03 14:50:00,39.08,39.15,39.08,39.1,90200.0,29.0204,29.0724,29.0204,29.0352,90200.0
2012-04-03 15:00:00,39.11,39.2,39.11,39.15,108500.0,29.0427,29.1095,29.0427,29.0724,108500.0
2012-04-03 15:10:00,39.16,39.17,39.11,39.13,71800.0,29.0798,29.0872,29.0427,29.0575,71800.0
2012-04-03 15:20:00,39.13,39.14,39.02,39.02,80900.0,29.0575,29.0649,28.9758,28.9758,80900.0
2012-04-03 15:30:00,39.03,39.08,39.02,39.03,111700.0,28.9832,29.0204,28.9758,28.9832,111700.0
2012-04-03 15:40:00,39.04,39.14,39.02,39.13,196700.0,28.9907,29.0649,28.9758,29.0575,196700.0
2012-04-03 15:50:00,39.14,39.17,39.06,39.07,324400.0,29.0649,29.0872,29.0055,29.013,324400.0
2012-04-04 09:30:00,38.78,38.78,38.63,38.7,56900.0,28.7976,28.7976,28.6862,28.7382,56900.0
2012-04-04 09:40:00,38.7,38.71,38.57,38.57,56200.0,28.7382,28.7456,28.6417,28.6417,56200.0
2012-04-04 09:50:00,38.57,38.62,38.56,38.58,48300.0,28.6417,28.6788,28.6342,28.6491,48300.0
2012-04-04 10:00:00,38.57,38.62,38.44,38.44,189500.0,28.6417,28.6788,28.5451,28.5451,189500.0
2012-04-04 10:10:00,38.43,38.53,38.42,38.52,138700.0,28.5377,28.612,28.5303,28.6045,138700.0
2012-04-04 10:20:00,38.51,38.55,38.44,38.48,106900.0,28.5971,28.6268,28.5451,28.5748,106900.0
2012-04-04 10:30:00,38.47,38.47,38.38,38.4,112700.0,28.5674,28.5674,28.5006,28.5154,112700.0
2012-04-04 10:40:00,38.39,38.43,38.38,38.42,48000.0,28.508,28.5377,28.5006,28.5303,48000.0
2012-04-04 10:50:00,38.42,38.42,38.28,38.29,49200.0,28.5303,28.5303,28.4263,28.4337,49200.0
2012-04-04 11:00:00,38.29,38.52,38.29,38.52,57200.0,28.4337,28.6045,28.4337,28.6045,57200.0
2012-04-04 11:10:00,38.53,38.53,38.45,38.51,33800.0,28.612,28.612,28.5525,28.5971,33800.0
2012-04-04 11:20:00,38.51,38.53,38.45,38.46,33100.0,28.5971,28.612,28.5525,28.56,33100.0
2012-04-04 11:30:00,38.46,38.47,38.41,38.42,67900.0,28.56,28.5674,28.5228,28.5303,67900.0
2012-04-04 11:40:00,38.42,38.43,38.33,38.34,33600.0,28.5303,28.5377,28.4634,28.4709,33600.0
2012-04-04 11:50:00,38.34,38.38,38.33,38.35,48500.0,28.4709,28.5006,28.4634,28.4783,48500.0
2012-04-04 12:00:00,38.35,38.37,38.33,38.35,37100.0,28.4783,28.4931,28.4634,28.4783,37100.0
2012-04-04 12:10:00,38.35,38.43,38.34,38.43,34900.0,28.4783,28.5377,28.4709,28.5377,34900.0
2012-04-04 12:20:00,38.42,38.43,38.38,38.41,62700.0,28.5303,28.5377,28.5006,28.5228,62700.0
2012-04-04 12:30:00,38.41,38.41,38.37,38.41,56100.0,28.5228,28.5228,28.4931,28.5228,56100.0
2012-04-04 12:40:00,38.41,38.43,38.4,38.42,31100.0,28.5228,28.5377,28.5154,28.5303,31100.0
2012-04-04 12:50:00,38.42,38.45,38.41,38.44,32300.0,28.5303,28.5525,28.5228,28.5451,32300.0
2012-04-04 13:00:00,38.44,38.46,38.4,38.41,32500.0,28.5451,28.56,28.5154,28.5228,32500.0
2012-04-04 13:10:00,38.41,38.43,38.39,38.42,30000.0,28.5228,28.5377,28.508,28.5303,30000.0
2012-04-04 13:20:00,38.43,38.43,38.38,38.41,22600.0,28.5377,28.5377,28.5006,28.5228,22600.0
2012-04-04 13:30:00,38.41,38.45,38.38,38.42,31400.0,28.5228,28.5525,28.5006,28.5303,31400.0
2012-04-04 13:40:00,38.43,38.51,38.43,38.5,25900.0,28.5377,28.5971,28.5377,28.5897,25900.0
2012-04-04 13:50:00,38.51,38.55,38.5,38.55,31200.0,28.5971,28.6268,28.5897,28.6268,31200.0
2012-04-04 14:00:00,38.55,38.58,38.54,38.57,54800.0,28.6268,28.6491,28.6194,28.6417,54800.0
2012-04-04 14:10:00,38.57,38.59,38.57,38.58,32700.0,28.6417,28.6565,28.6417,28.6491,32700.0
2012-04-04 14:20:00,38.57,38.58,38.52,38.55,51100.0,28.6417,28.6491,28.6045,28.6268,51100.0
2012-04-04 14:30:00,38.54,38.6,38.52,38.6,55500.0,28.6194,28.6639,28.6045,28.6639,55500.0
2012-04-04 14:40:00,38.6,38.61,38.57,38.57,50900.0,28.6639,28.6714,28.6417,28.6417,50900.0
2012-04-04 14:50:00,38.57,38.58,38.52,38.58,57600.0,28.6417,28.6491,28.6045,28.6491,57600.0
2012-04-04 15:00:00,38.59,38.63,38.57,38.61,101800.0,28.6565,28.6862,28.6417,28.6714,101800.0
2012-04-04 15:10:00,38.62,38.71,38.62,38.69,88700.0,28.6788,28.7456,28.6788,28.7308,88700.0
2012-04-04 15:20:00,38.68,38.69,38.65,38.68,51900.0,28.7233,28.7308,28.7011,28.7233,51900.0
2012-04-04 15:30:00,38.68,38.72,38.67,38.7,50600.0,28.7233,28.753,28.7159,28.7382,50600.0
2012-04-04 15:40:00,38.7,38.77,38.69,38.77,137800.0,28.7382,28.7902,28.7308,28.7902,137800.0
2012-04-04 15:50:00,38.77,38.79,38.66,38.66,163600.0,28.7902,28.805,28.7085,28.7085,163600.0
2012-04-05 09:30:00,38.48,38.61,38.42,38.58,30700.0,28.5748,28.6714,28.5303,28.6491,30700.0
2012-04-05 09:40:00,38.59,38.75,38.58,38.75,50300.0,28.6565,28.7753,28.6491,28.7753,50300.0
2012-04-05 09:50:00,38.75,38.79,38.6,38.63,29600.0,28.7753,28.805,28.6639,28.6862,29600.0
2012-04-05 10:00:00,38.62,38.62,38.47,38.49,49600.0,28.6788,28.6788,28.5674,28.5822,49600.0
2012-04-05 10:10:00,38.49,38.56,38.47,38.47,63700.0,28.5822,28.6342,28.5674,28.5674,63700.0
2012-04-05 10:20:00,38.47,38.6,38.46,38.57,13600.0,28.5674,28.6639,28.56,28.6417,13600.0
2012-04-05 10:30:00,38.57,38.61,38.54,38.58,29100.0,28.6417,28.6714,28.6194,28.6491,29100.0
2012-04-05 10:40:00,38.59,38.68,38.59,38.65,55600.0,28.6565,28.7233,28.6565,28.7011,55600.0
2012-04-05 10:50:00,38.65,38.68,38.62,38.65,51100.0,28.7011,28.7233,28.6788,28.7011,51100.0
2012-04-05 11:00:00,38.65,38.71,38.65,38.7,25900.0,28.7011,28.7456,28.7011,28.7382,25900.0
2012-04-05 11:10:00,38.69,38.71,38.66,38.67,22900.0,28.7308,28.7456,28.7085,28.7159,22900.0
2012-04-05 11:20:00,38.68,38.72,38.66,38.7,17800.0,28.7233,28.753,28.7085,28.7382,17800.0
2012-04-05 11:30:00,38.69,38.72,38.66,38.68,17600.0,28.7308,28.753,28.7085,28.7233,17600.0
2012-04-05 11:40:00,38.67,38.73,38.64,38.64,77300.0,28.7159,28.7605,28.6936,28.6936,77300.0
2012-04-05 11:50:00,38.64,38.71,38.63,38.71,67300.0,28.6936,28.7456,28.6862,28.7456,67300.0
2012-04-05 12:00:00,38.71,38.78,38.71,38.74,29100.0,28.7456,28.7976,28.7456,28.7679,29100.0
2012-04-05 12:10:00,38.73,38.75,38.69,38.72,13800.0,28.7605,28.7753,28.7308,28.753,13800.0
2012-04-05 12:20:00,38.72,38.73,38.67,38.69,22400.0,28.753,28.7605,28.7159,28.7308,22400.0
2012-04-05 12:30:00,38.69,38.71,38.66,38.66,12400.0,28.7308,28.7456,28.7085,28.7085,12400.0
2012-04-05 12:40:00,38.65,38.66,38.64,38.66,18900.0,28.7011,28.7085,28.6936,28.7085,18900.0
2012-04-05 12:50:00,38.65,38.71,38.65,38.71,29900.0,28.7011,28.7456,28.7011,28.7456,29900.0
2012-04-05 13:00:00,38.7,38.73,38.7,38.7,11400.0,28.7382,28.7605,28.7382,28.7382,11400.0
2012-04-05 13:10:00,38.7,38.76,38.7,38.71,22900.0,28.7382,28.7827,28.7382,28.7456,22900.0
2012-04-05 13:20:00,38.71,38.73,38.7,38.72,14000.0,28.7456,28.7605,28.7382,28.753,14000.0
2012-04-05 13:30:00,38.72,38.79,38.7,38.79,12500.0,28.753,28.805,28.7382,28.805,12500.0
2012-04-05 13:40:00,38.79,38.79,38.7,38.72,25600.0,28.805,28.805,28.7382,28.753,25600.0
2012-04-05 13:50:00,38.71,38.73,38.68,38.72,25500.0,28.7456,28.7605,28.7233,28.753,25500.0
2012-04-05 14:00:00,38.72,38.77,38.72,38.76,29800.0,28.753,28.7902,28.753,28.7827,29800.0
2012-04-05 14:10:00,38.77,38.79,38.73,38.77,47000.0,28.7902,28.805,28.7605,28.7902,47000.0
2012-04-05 14:20:00,38.78,38.81,38.76,38.81,19900.0,28.7976,28.8199,28.7827,28.8199,19900.0
2012-04-05 14:30:00,38.81,38.81,38.76,38.76,19400.0,28.8199,28.8199,28.7827,28.7827,19400.0
2012-04-05 14:40:00,38.76,38.79,38.75,38.75,13700.0,28.7827,28.805,28.7753,28.7753,13700.0
2012-04-05 14:50:00,38.75,38.79,38.73,38.78,23800.0,28.7753,28.805,28.7605,28.7976,23800.0
2012-04-05 15:00:00,38.78,38.79,38.74,38.74,36000.0,28.7976,28.805,28.7679,28.7679,36000.0
2012-04-05 15:10:00,38.73,38.74,38.7,38.74,23800.0,28.7605,28.7679,28.7382,28.7679,23800.0
2012-04-05 15:20:00,38.74,38.76,38.73,38.75,28000.0,28.7679,28.7827,28.7605,28.7753,28000.0
2012-04-05 15:30:00,38.75,38.79,38.75,38.78,43800.0,28.7753,28.805,28.7753,28.7976,43800.0
2012-04-05 15:40:00,38.78,38.79,38.72,38.75,72500.0,28.7976,28.805,28.753,28.7753,72500.0
2012-04-05 15:50:00,38.75,38.83,38.75,38.78,207600.0,28.7753,28.8347,28.7753,28.7976,207600.0
2012-04-09 09:30:00,38.29,38.29,37.88,37.99,89000.0,28.4337,28.4337,28.1293,28.211,89000.0
2012-04-09 09:40:00,37.99,38.08,37.95,38.0,44500.0,28.211,28.2778,28.1813,28.2184,44500.0
2012-04-09 09:50:00,38.0,38.01,37.94,38.01,64700.0,28.2184,28.2258,28.1738,28.2258,64700.0
2012-04-09 10:00:00,38.01,38.17,38.0,38.1,110500.0,28.2258,28.3446,28.2184,28.2926,110500.0
2012-04-09 10:10:00,38.1,38.2,38.1,38.2,45000.0,28.2926,28.3669,28.2926,28.3669,45000.0
2012-04-09 10:20:00,38.19,38.26,38.13,38.2,50800.0,28.3595,28.4115,28.3149,28.3669,50800.0
2012-04-09 10:30:00,38.2,38.22,38.18,38.2,50300.0,28.3669,28.3818,28.352,28.3669,50300.0
2012-04-09 10:40:00,38.19,38.3,38.19,38.3,24500.0,28.3595,28.4412,28.3595,28.4412,24500.0
2012-04-09 10:50:00,38.29,38.3,38.18,38.19,47300.0,28.4337,28.4412,28.352,28.3595,47300.0
2012-04-09 11:00:00,38.19,38.19,38.15,38.16,47200.0,28.3595,28.3595,28.3298,28.3372,47200.0
2012-04-09 11:10:00,38.15,38.15,38.08,38.13,20900.0,28.3298,28.3298,28.2778,28.3149,20900.0
2012-04-09 11:20:00,38.12,38.16,38.11,38.12,42200.0,28.3075,28.3372,28.3001,28.3075,42200.0
2012-04-09 11:30:00,38.11,38.18,38.11,38.13,52800.0,28.3001,28.352,28.3001,28.3149,52800.0
2012-04-09 11:40:00,38.14,38.17,38.12,38.17,46000.0,28.3223,28.3446,28.3075,28.3446,46000.0
2012-04-09 11:50:00,38.16,38.17,38.12,38.15,19700.0,28.3372,28.3446,28.3075,28.3298,19700.0
2012-04-09 12:00:00,38.15,38.15,38.08,38.11,25700.0,28.3298,28.3298,28.2778,28.3001,25700.0
2012-04-09 12:10:00,38.12,38.14,38.11,38.11,20600.0,28.3075,28.3223,28.3001,28.3001,20600.0
2012-04-09 12:20:00,38.11,38.14,38.1,38.13,35700.0,28.3001,28.3223,28.2926,28.3149,35700.0
2012-04-09 12:30:00,38.14,38.18,38.12,38.14,60700.0,28.3223,28.352,28.3075,28.3223,60700.0
2012-04-09 12:40:00,38.14,38.17,38.1,38.16,37600.0,28.3223,28.3446,28.2926,28.3372,37600.0
2012-04-09 12:50:00,38.17,38.18,38.13,38.18,22100.0,28.3446,28.352,28.3149,28.352,22100.0
2012-04-09 13:00:00,38.18,38.18,38.14,38.15,38400.0,28.352,28.352,28.3223,28.3298,38400.0
2012-04-09 13:10:00,38.14,38.18,38.14,38.15,19800.0,28.3223,28.352,28.3223,28.3298,19800.0
2012-04-09 13:20:00,38.14,38.15,38.09,38.1,57000.0,28.3223,28.3298,28.2852,28.2926,57000.0
2012-04-09 13:30:00,38.1,38.12,38.1,38.12,13300.0,28.2926,28.3075,28.2926,28.3075,13300.0
2012-04-09 13:40:00,38.12,38.15,38.11,38.15,19500.0,28.3075,28.3298,28.3001,28.3298,19500.0
2012-04-09 13:50:00,38.15,38.21,38.14,38.2,22200.0,28.3298,28.3743,28.3223,28.3669,22200.0
2012-04-09 14:00:00,38.2,38.21,38.17,38.2,20900.0,28.3669,28.3743,28.3446,28.3669,20900.0
2012-04-09 14:10:00,38.2,38.2,38.15,38.17,46000.0,28.3669,28.3669,28.3298,28.3446,46000.0
2012-04-09 14:20:00,38.17,38.2,38.17,38.19,22400.0,28.3446,28.3669,28.3446,28.3595,22400.0
2012-04-09 14:30:00,38.19,38.2,38.17,38.2,36500.0,28.3595,28.3669,28.3446,28.3669,36500.0
2012-04-09 14:40:00,38.2,38.21,38.15,38.17,49500.0,28.3669,28.3743,28.3298,28.3446,49500.0
2012-04-09 14:50:00,38.17,38.17,38.11,38.11,83200.0,28.3446,28.3446,28.3001,28.3001,83200.0
2012-04-09 15:00:00,38.12,38.13,38.08,38.09,52100.0,28.3075,28.3149,28.2778,28.2852,52100.0
2012-04-09 15:10:00,38.1,38.12,38.07,38.11,70800.0,28.2926,28.3075,28.2704,28.3001,70800.0
2012-04-09 15:20:00,38.12,38.12,38.08,38.1,55000.0,28.3075,28.3075,28.2778,28.2926,55000.0
2012-04-09 15:30:00,38.1,38.1,38.05,38.07,124300.0,28.2926,28.2926,28.2555,28.2704,124300.0
2012-04-09 15:40:00,38.08,38.09,38.03,38.06,169000.0,28.2778,28.2852,28.2407,28.2629,169000.0
2012-04-09 15:50:00,38.06,38.11,38.01,38.02,281000.0,28.2629,28.3001,28.2258,28.2332,281000.0
2012-04-10 09:30:00,37.91,38.23,37.8,38.2,54600.0,28.1515,28.3892,28.0699,28.3669,54600.0
2012-04-10 09:40:00,38.19,38.22,38.13,38.16,44300.0,28.3595,28.3818,28.3149,28.3372,44300.0
2012-04-10 09:50:00,38.16,38.16,38.09,38.13,28900.0,28.3372,28.3372,28.2852,28.3149,28900.0
2012-04-10 10:00:00,38.13,38.17,38.01,38.02,40600.0,28.3149,28.3446,28.2258,28.2332,40600.0
2012-04-10 10:10:00,38.04,38.06,37.95,38.01,43800.0,28.2481,28.2629,28.1813,28.2258,43800.0
2012-04-10 10:20:00,38.01,38.07,37.95,38.07,33200.0,28.2258,28.2704,28.1813,28.2704,33200.0
2012-04-10 10:30:00,38.06,38.16,38.05,38.15,32300.0,28.2629,28.3372,28.2555,28.3298,32300.0
2012-04-10 10:40:00,38.14,38.21,38.13,38.2,60500.0,28.3223,28.3743,28.3149,28.3669,60500.0
2012-04-10 10:50:00,38.2,38.2,38.08,38.09,77700.0,28.3669,28.3669,28.2778,28.2852,77700.0
2012-04-10 11:00:00,38.09,38.13,38.07,38.11,71800.0,28.2852,28.3149,28.2704,28.3001,71800.0
2012-04-10 11:10:00,38.12,38.12,38.02,38.04,34600.0,28.3075,28.3075,28.2332,28.2481,34600.0
2012-04-10 11:20:00,38.03,38.03,37.97,37.97,30500.0,28.2407,28.2407,28.1961,28.1961,30500.0
2012-04-10 11:30:00,37.98,38.01,37.92,37.94,51000.0,28.2035,28.2258,28.159,28.1738,51000.0
2012-04-10 11:40:00,37.93,37.96,37.9,37.91,36400.0,28.1664,28.1887,28.1441,28.1515,36400.0
2012-04-10 11:50:00,37.9,37.91,37.73,37.8,48100.0,28.1441,28.1515,28.0179,28.0699,48100.0
2012-04-10 12:00:00,37.8,37.84,37.73,37.74,31200.0,28.0699,28.0996,28.0179,28.0253,31200.0
2012-04-10 12:10:00,37.74,37.79,37.68,37.78,47100.0,28.0253,28.0624,27.9808,28.055,47100.0
2012-04-10 12:20:00,37.78,37.81,37.76,37.8,45500.0,28.055,28.0773,28.0402,28.0699,45500.0
2012-04-10 12:30:00,37.79,37.81,37.7,37.71,29400.0,28.0624,28.0773,27.9956,28.003,29400.0
2012-04-10 12:40:00,37.72,37.84,37.71,37.78,33400.0,28.0105,28.0996,28.003,28.055,33400.0
2012-04-10 12:50:00,37.79,37.79,37.73,37.75,16700.0,28.0624,28.0624,28.0179,28.0327,16700.0
2012-04-10 13:00:00,37.75,37.82,37.74,37.78,22700.0,28.0327,28.0847,28.0253,28.055,22700.0
2012-04-10 13:10:00,37.78,37.79,37.64,37.64,43000.0,28.055,28.0624,27.951,27.951,43000.0
2012-04-10 13:20:00,37.65,37.68,37.62,37.64,37700.0,27.9585,27.9808,27.9362,27.951,37700.0
2012-04-10 13:30:00,37.64,37.64,37.57,37.6,46700.0,27.951,27.951,27.8991,27.9213,46700.0
2012-04-10 13:40:00,37.6,37.65,37.58,37.65,28100.0,27.9213,27.9585,27.9065,27.9585,28100.0
2012-04-10 13:50:00,37.65,37.67,37.62,37.64,21500.0,27.9585,27.9733,27.9362,27.951,21500.0
2012-04-10 14:00:00,37.64,37.7,37.64,37.7,21600.0,27.951,27.9956,27.951,27.9956,21600.0
2012-04-10 14:10:00,37.7,37.72,37.61,37.62,28100.0,27.9956,28.0105,27.9288,27.9362,28100.0
2012-04-10 14:20:00,37.62,37.65,37.57,37.65,35700.0,27.9362,27.9585,27.8991,27.9585,35700.0
2012-04-10 14:30:00,37.64,37.66,37.52,37.54,36400.0,27.951,27.9659,27.8619,27.8768,36400.0
2012-04-10 14:40:00,37.54,37.69,37.54,37.69,29200.0,27.8768,27.9882,27.8768,27.9882,29200.0
2012-04-10 14:50:00,37.69,37.7,37.67,37.67,23900.0,27.9882,27.9956,27.9733,27.9733,23900.0
2012-04-10 15:00:00,37.67,37.69,37.59,37.62,36500.0,27.9733,27.9882,27.9139,27.9362,36500.0
2012-04-10 15:10:00,37.62,37.65,37.59,37.63,61600.0,27.9362,27.9585,27.9139,27.9436,61600.0
2012-04-10 15:20:00,37.64,37.64,37.59,37.6,58000.0,27.951,27.951,27.9139,27.9213,58000.0
2012-04-10 15:30:00,37.6,37.72,37.6,37.7,106300.0,27.9213,28.0105,27.9213,27.9956,106300.0
2012-04-10 15:40:00,37.7,37.75,37.7,37.74,137600.0,27.9956,28.0327,27.9956,28.0253,137600.0
2012-04-10 15:50:00,37.73,37.75,37.61,37.61,175700.0,28.0179,28.0327,27.9288,27.9288,175700.0
2012-04-11 09:30:00,37.97,38.0,37.9,37.97,35800.0,28.1961,28.2184,28.1441,28.1961,35800.0
2012-04-11 09:40:00,37.97,38.01,37.96,38.0,51400.0,28.1961,28.2258,28.1887,28.2184,51400.0
2012-04-11 09:50:00,37.99,38.04,37.94,38.01,37100.0,28.211,28.2481,28.1738,28.2258,37100.0
2012-04-11 10:00:00,38.0,38.17,37.99,38.06,43800.0,28.2184,28.3446,28.211,28.2629,43800.0
2012-04-11 10:10:00,38.07,38.17,38.06,38.16,155900.0,28.2704,28.3446,28.2629,28.3372,155900.0
2012-04-11 10:20:00,38.17,38.17,38.05,38.1,40800.0,28.3446,28.3446,28.2555,28.2926,40800.0
2012-04-11 10:30:00,38.1,38.24,38.1,38.23,31300.0,28.2926,28.3966,28.2926,28.3892,31300.0
2012-04-11 10:40:00,38.22,38.28,38.22,38.27,49300.0,28.3818,28.4263,28.3818,28.4189,49300.0
2012-04-11 10:50:00,38.27,38.29,38.21,38.23,34400.0,28.4189,28.4337,28.3743,28.3892,34400.0
2012-04-11 11:00:00,38.24,38.26,38.22,38.23,33500.0,28.3966,28.4115,28.3818,28.3892,33500.0
2012-04-11 11:10:00,38.23,38.23,38.14,38.14,42200.0,28.3892,28.3892,28.3223,28.3223,42200.0
2012-04-11 11:20:00,38.14,38.18,38.13,38.18,39600.0,28.3223,28.352,28.3149,28.352,39600.0
2012-04-11 11:30:00,38.18,38.18,38.13,38.13,20500.0,28.352,28.352,28.3149,28.3149,20500.0
2012-04-11 11:40:00,38.13,38.14,38.06,38.06,45300.0,28.3149,28.3223,28.2629,28.2629,45300.0
2012-04-11 11:50:00,38.06,38.12,38.05,38.08,57700.0,28.2629,28.3075,28.2555,28.2778,57700.0
2012-04-11 12:00:00,38.08,38.1,38.04,38.05,41000.0,28.2778,28.2926,28.2481,28.2555,41000.0
2012-04-11 12:10:00,38.05,38.08,38.04,38.05,38600.0,28.2555,28.2778,28.2481,28.2555,38600.0
2012-04-11 12:20:00,38.05,38.07,38.04,38.07,11100.0,28.2555,28.2704,28.2481,28.2704,11100.0
2012-04-11 12:30:00,38.07,38.08,38.05,38.05,20600.0,28.2704,28.2778,28.2555,28.2555,20600.0
2012-04-11 12:40:00,38.06,38.06,38.03,38.06,28600.0,28.2629,28.2629,28.2407,28.2629,28600.0
2012-04-11 12:50:00,38.06,38.1,38.05,38.1,16800.0,28.2629,28.2926,28.2555,28.2926,16800.0
2012-04-11 13:00:00,38.09,38.15,38.08,38.15,20100.0,28.2852,28.3298,28.2778,28.3298,20100.0
2012-04-11 13:10:00,38.15,38.15,38.11,38.12,12700.0,28.3298,28.3298,28.3001,28.3075,12700.0
2012-04-11 13:20:00,38.11,38.11,38.04,38.05,26000.0,28.3001,28.3001,28.2481,28.2555,26000.0
2012-04-11 13:30:00,38.06,38.07,38.02,38.07,31800.0,28.2629,28.2704,28.2332,28.2704,31800.0
2012-04-11 13:40:00,38.06,38.07,38.03,38.05,43300.0,28.2629,28.2704,28.2407,28.2555,43300.0
2012-04-11 13:50:00,38.05,38.08,38.02,38.04,47500.0,28.2555,28.2778,28.2332,28.2481,47500.0
2012-04-11 14:00:00,38.05,38.08,38.02,38.03,82600.0,28.2555,28.2778,28.2332,28.2407,82600.0
2012-04-11 14:10:00,38.04,38.04,37.98,38.03,51600.0,28.2481,28.2481,28.2035,28.2407,51600.0
2012-04-11 14:20:00,38.04,38.09,38.03,38.07,49100.0,28.2481,28.2852,28.2407,28.2704,49100.0
2012-04-11 14:30:00,38.08,38.11,38.01,38.08,43100.0,28.2778,28.3001,28.2258,28.2778,43100.0
2012-04-11 14:40:00,38.08,38.09,38.04,38.05,32000.0,28.2778,28.2852,28.2481,28.2555,32000.0
2012-04-11 14:50:00,38.06,38.06,38.02,38.02,60900.0,28.2629,28.2629,28.2332,28.2332,60900.0
2012-04-11 15:00:00,38.02,38.03,37.98,37.98,58800.0,28.2332,28.2407,28.2035,28.2035,58800.0
2012-04-11 15:10:00,37.99,38.01,37.87,37.94,79600.0,28.211,28.2258,28.1218,28.1738,79600.0
2012-04-11 15:20:00,37.94,37.96,37.91,37.92,21800.0,28.1738,28.1887,28.1515,28.159,21800.0
2012-04-11 15:30:00,37.93,37.98,37.92,37.94,26600.0,28.1664,28.2035,28.159,28.1738,26600.0
2012-04-11 15:40:00,37.95,37.96,37.87,37.9,75800.0,28.1813,28.1887,28.1218,28.1441,75800.0
2012-04-11 15:50:00,37.89,37.96,37.88,37.93,63200.0,28.1367,28.1887,28.1293,28.1664,63200.0
2012-04-12 09:30:00,38.07,38.15,37.87,37.99,39500.0,28.2704,28.3298,28.1218,28.211,39500.0
2012-04-12 09:40:00,38.0,38.22,38.0,38.16,50400.0,28.2184,28.3818,28.2184,28.3372,50400.0
2012-04-12 09:50:00,38.16,38.3,38.15,38.24,56100.0,28.3372,28.4412,28.3298,28.3966,56100.0
2012-04-12 10:00:00,38.24,38.32,38.22,38.25,373800.0,28.3966,28.456,28.3818,28.404,373800.0
2012-04-12 10:10:00,38.25,38.32,38.25,38.32,36800.0,28.404,28.456,28.404,28.456,36800.0
2012-04-12 10:20:00,38.32,38.41,38.31,38.4,47400.0,28.456,28.5228,28.4486,28.5154,47400.0
2012-04-12 10:30:00,38.4,38.54,38.38,38.53,74100.0,28.5154,28.6194,28.5006,28.612,74100.0
2012-04-12 10:40:00,38.53,38.58,38.53,38.57,65500.0,28.612,28.6491,28.612,28.6417,65500.0
2012-04-12 10:50:00,38.57,38.59,38.56,38.58,43200.0,28.6417,28.6565,28.6342,28.6491,43200.0
2012-04-12 11:00:00,38.56,38.61,38.56,38.6,70000.0,28.6342,28.6714,28.6342,28.6639,70000.0
2012-04-12 11:10:00,38.59,38.63,38.58,38.63,23300.0,28.6565,28.6862,28.6491,28.6862,23300.0
2012-04-12 11:20:00,38.63,38.66,38.59,38.59,24100.0,28.6862,28.7085,28.6565,28.6565,24100.0
2012-04-12 11:30:00,38.59,38.6,38.54,38.54,24900.0,28.6565,28.6639,28.6194,28.6194,24900.0
2012-04-12 11:40:00,38.54,38.58,38.53,38.58,17500.0,28.6194,28.6491,28.612,28.6491,17500.0
2012-04-12 11:50:00,38.58,38.63,38.58,38.62,42400.0,28.6491,28.6862,28.6491,28.6788,42400.0
2012-04-12 12:00:00,38.62,38.67,38.61,38.67,35700.0,28.6788,28.7159,28.6714,28.7159,35700.0
2012-04-12 12:10:00,38.67,38.72,38.65,38.72,36400.0,28.7159,28.753,28.7011,28.753,36400.0
2012-04-12 12:20:00,38.72,38.79,38.71,38.77,25500.0,28.753,28.805,28.7456,28.7902,25500.0
2012-04-12 12:30:00,38.77,38.78,38.76,38.77,22200.0,28.7902,28.7976,28.7827,28.7902,22200.0
2012-04-12 12:40:00,38.77,38.82,38.77,38.8,39400.0,28.7902,28.8273,28.7902,28.8125,39400.0
2012-04-12 12:50:00,38.8,38.82,38.8,38.82,102300.0,28.8125,28.8273,28.8125,28.8273,102300.0
2012-04-12 13:00:00,38.82,38.91,38.82,38.9,102800.0,28.8273,28.8941,28.8273,28.8867,102800.0
2012-04-12 13:10:00,38.89,38.93,38.88,38.93,29300.0,28.8793,28.909,28.8719,28.909,29300.0
2012-04-12 13:20:00,38.92,38.94,38.89,38.92,92200.0,28.9016,28.9164,28.8793,28.9016,92200.0
2012-04-12 13:30:00,38.91,38.92,38.88,38.88,18700.0,28.8941,28.9016,28.8719,28.8719,18700.0
2012-04-12 13:40:00,38.88,38.89,38.83,38.83,29200.0,28.8719,28.8793,28.8347,28.8347,29200.0
2012-04-12 13:50:00,38.83,38.86,38.81,38.82,122700.0,28.8347,28.857,28.8199,28.8273,122700.0
2012-04-12 14:00:00,38.82,38.88,38.82,38.86,50600.0,28.8273,28.8719,28.8273,28.857,50600.0
2012-04-12 14:10:00,38.86,38.91,38.86,38.91,16000.0,28.857,28.8941,28.857,28.8941,16000.0
2012-04-12 14:20:00,38.91,38.93,38.9,38.91,21400.0,28.8941,28.909,28.8867,28.8941,21400.0
2012-04-12 14:30:00,38.92,38.93,38.87,38.87,37400.0,28.9016,28.909,28.8644,28.8644,37400.0
2012-04-12 14:40:00,38.88,38.9,38.87,38.88,27200.0,28.8719,28.8867,28.8644,28.8719,27200.0
2012-04-12 14:50:00,38.89,38.93,38.88,38.93,37100.0,28.8793,28.909,28.8719,28.909,37100.0
2012-04-12 15:00:00,38.93,38.95,38.92,38.94,44900.0,28.909,28.9238,28.9016,28.9164,44900.0
2012-04-12 15:10:00,38.94,38.98,38.93,38.95,58200.0,28.9164,28.9461,28.909,28.9238,58200.0
2012-04-12 15:20:00,38.96,38.96,38.94,38.94,27100.0,28.9313,28.9313,28.9164,28.9164,27100.0
2012-04-12 15:30:00,38.94,38.95,38.91,38.91,34800.0,28.9164,28.9238,28.8941,28.8941,34800.0
2012-04-12 15:40:00,38.91,38.91,38.86,38.86,70900.0,28.8941,28.8941,28.857,28.857,70900.0
2012-04-12 15:50:00,38.86,38.87,38.82,38.84,206700.0,28.857,28.8644,28.8273,28.8422,206700.0
2012-04-13 09:30:00,38.75,38.88,38.68,38.71,57000.0,28.7753,28.8719,28.7233,28.7456,57000.0
2012-04-13 09:40:00,38.7,38.77,38.7,38.72,100300.0,28.7382,28.7902,28.7382,28.753,100300.0
2012-04-13 09:50:00,38.71,38.74,38.64,38.64,54300.0,28.7456,28.7679,28.6936,28.6936,54300.0
2012-04-13 10:00:00,38.66,38.66,38.54,38.64,38700.0,28.7085,28.7085,28.6194,28.6936,38700.0
2012-04-13 10:10:00,38.63,38.67,38.49,38.49,35900.0,28.6862,28.7159,28.5822,28.5822,35900.0
2012-04-13 10:20:00,38.5,38.51,38.4,38.43,45200.0,28.5897,28.5971,28.5154,28.5377,45200.0
2012-04-13 10:30:00,38.42,38.53,38.3,38.39,78800.0,28.5303,28.612,28.4412,28.508,78800.0
2012-04-13 10:40:00,38.39,38.4,38.33,38.35,27600.0,28.508,28.5154,28.4634,28.4783,27600.0
2012-04-13 10:50:00,38.36,38.45,38.36,38.45,20800.0,28.4857,28.5525,28.4857,28.5525,20800.0
2012-04-13 11:00:00,38.45,38.49,38.43,38.43,38900.0,28.5525,28.5822,28.5377,28.5377,38900.0
2012-04-13 11:10:00,38.44,38.44,38.35,38.35,48400.0,28.5451,28.5451,28.4783,28.4783,48400.0
2012-04-13 11:20:00,38.37,38.43,38.37,38.39,31000.0,28.4931,28.5377,28.4931,28.508,31000.0
2012-04-13 11:30:00,38.39,38.43,38.36,38.41,29300.0,28.508,28.5377,28.4857,28.5228,29300.0
2012-04-13 11:40:00,38.41,38.53,38.41,38.52,65800.0,28.5228,28.612,28.5228,28.6045,65800.0
2012-04-13 11:50:00,38.52,38.52,38.43,38.44,28400.0,28.6045,28.6045,28.5377,28.5451,28400.0
2012-04-13 12:00:00,38.44,38.45,38.43,38.44,22700.0,28.5451,28.5525,28.5377,28.5451,22700.0
2012-04-13 12:10:00,38.44,38.44,38.38,38.38,15300.0,28.5451,28.5451,28.5006,28.5006,15300.0
2012-04-13 12:20:00,38.39,38.4,38.36,38.36,21900.0,28.508,28.5154,28.4857,28.4857,21900.0
2012-04-13 12:30:00,38.37,38.41,38.36,38.39,21000.0,28.4931,28.5228,28.4857,28.508,21000.0
2012-04-13 12:40:00,38.39,38.41,38.37,38.4,23700.0,28.508,28.5228,28.4931,28.5154,23700.0
2012-04-13 12:50:00,38.4,38.41,38.37,38.4,23000.0,28.5154,28.5228,28.4931,28.5154,23000.0
2012-04-13 13:00:00,38.4,38.4,38.36,38.36,16200.0,28.5154,28.5154,28.4857,28.4857,16200.0
2012-04-13 13:10:00,38.37,38.39,38.35,38.35,20400.0,28.4931,28.508,28.4783,28.4783,20400.0
2012-04-13 13:20:00,38.35,38.37,38.33,38.34,23300.0,28.4783,28.4931,28.4634,28.4709,23300.0
2012-04-13 13:30:00,38.34,38.41,38.34,38.41,25600.0,28.4709,28.5228,28.4709,28.5228,25600.0
2012-04-13 13:40:00,38.41,38.43,38.39,38.39,21100.0,28.5228,28.5377,28.508,28.508,21100.0
2012-04-13 13:50:00,38.39,38.4,38.34,38.35,25100.0,28.508,28.5154,28.4709,28.4783,25100.0
2012-04-13 14:00:00,38.34,38.36,38.29,38.3,35700.0,28.4709,28.4857,28.4337,28.4412,35700.0
2012-04-13 14:10:00,38.31,38.33,38.3,38.32,22700.0,28.4486,28.4634,28.4412,28.456,22700.0
2012-04-13 14:20:00,38.33,38.36,38.29,38.3,38000.0,28.4634,28.4857,28.4337,28.4412,38000.0
2012-04-13 14:30:00,38.3,38.35,38.3,38.31,71700.0,28.4412,28.4783,28.4412,28.4486,71700.0
2012-04-13 14:40:00,38.31,38.32,38.28,38.31,43400.0,28.4486,28.456,28.4263,28.4486,43400.0
2012-04-13 14:50:00,38.3,38.3,38.22,38.25,39400.0,28.4412,28.4412,28.3818,28.404,39400.0
2012-04-13 15:00:00,38.24,38.29,38.23,38.28,31100.0,28.3966,28.4337,28.3892,28.4263,31100.0
2012-04-13 15:10:00,38.29,38.3,38.23,38.24,31100.0,28.4337,28.4412,28.3892,28.3966,31100.0
2012-04-13 15:20:00,38.24,38.25,38.14,38.16,58000.0,28.3966,28.404,28.3223,28.3372,58000.0
2012-04-13 15:30:00,38.15,38.22,38.13,38.14,64400.0,28.3298,28.3818,28.3149,28.3223,64400.0
2012-04-13 15:40:00,38.13,38.18,38.13,38.15,151500.0,28.3149,28.352,28.3149,28.3298,151500.0
2012-04-13 15:50:00,38.15,38.15,38.04,38.04,186900.0,28.3298,28.3298,28.2481,28.2481,186900.0
2012-04-16 09:30:00,38.2,38.52,38.2,38.34,137200.0,28.3669,28.6045,28.3669,28.4709,137200.0
2012-04-16 09:40:00,38.34,38.4,38.25,38.25,101300.0,28.4709,28.5154,28.404,28.404,101300.0
2012-04-16 09:50:00,38.24,38.24,37.85,37.92,66500.0,28.3966,28.3966,28.107,28.159,66500.0
2012-04-16 10:00:00,37.93,38.08,37.88,38.06,42000.0,28.1664,28.2778,28.1293,28.2629,42000.0
2012-04-16 10:10:00,38.07,38.08,37.86,37.95,36400.0,28.2704,28.2778,28.1144,28.1813,36400.0
2012-04-16 10:20:00,37.96,38.07,37.93,38.07,38300.0,28.1887,28.2704,28.1664,28.2704,38300.0
2012-04-16 10:30:00,38.06,38.09,38.03,38.04,22700.0,28.2629,28.2852,28.2407,28.2481,22700.0
2012-04-16 10:40:00,38.03,38.14,38.03,38.12,90400.0,28.2407,28.3223,28.2407,28.3075,90400.0
2012-04-16 10:50:00,38.13,38.14,38.09,38.09,47300.0,28.3149,28.3223,28.2852,28.2852,47300.0
2012-04-16 11:00:00,38.09,38.14,38.07,38.09,18300.0,28.2852,28.3223,28.2704,28.2852,18300.0
2012-04-16 11:10:00,38.1,38.13,38.05,38.08,28400.0,28.2926,28.3149,28.2555,28.2778,28400.0
2012-04-16 11:20:00,38.08,38.12,38.07,38.1,14400.0,28.2778,28.3075,28.2704,28.2926,14400.0
2012-04-16 11:30:00,38.1,38.1,37.99,38.02,13700.0,28.2926,28.2926,28.211,28.2332,13700.0
2012-04-16 11:40:00,38.02,38.08,38.02,38.03,16700.0,28.2332,28.2778,28.2332,28.2407,16700.0
2012-04-16 11:50:00,38.03,38.08,38.01,38.02,9800.0,28.2407,28.2778,28.2258,28.2332,9800.0
2012-04-16 12:00:00,38.02,38.15,38.02,38.1,17200.0,28.2332,28.3298,28.2332,28.2926,17200.0
2012-04-16 12:10:00,38.1,38.1,38.07,38.08,21700.0,28.2926,28.2926,28.2704,28.2778,21700.0
2012-04-16 12:20:00,38.07,38.12,38.04,38.12,22100.0,28.2704,28.3075,28.2481,28.3075,22100.0
2012-04-16 12:30:00,38.12,38.12,38.07,38.08,8000.0,28.3075,28.3075,28.2704,28.2778,8000.0
2012-04-16 12:40:00,38.08,38.13,38.08,38.12,8000.0,28.2778,28.3149,28.2778,28.3075,8000.0
2012-04-16 12:50:00,38.12,38.15,38.05,38.13,65200.0,28.3075,28.3298,28.2555,28.3149,65200.0
2012-04-16 13:00:00,38.13,38.16,38.12,38.15,19000.0,28.3149,28.3372,28.3075,28.3298,19000.0
2012-04-16 13:10:00,38.14,38.14,38.09,38.11,20400.0,28.3223,28.3223,28.2852,28.3001,20400.0
2012-04-16 13:20:00,38.11,38.11,38.06,38.09,20900.0,28.3001,28.3001,28.2629,28.2852,20900.0
2012-04-16 13:30:00,38.09,38.2,38.08,38.18,18200.0,28.2852,28.3669,28.2778,28.352,18200.0
2012-04-16 13:40:00,38.18,38.2,38.12,38.12,38200.0,28.352,28.3669,28.3075,28.3075,38200.0
2012-04-16 13:50:00,38.12,38.19,38.11,38.11,65100.0,28.3075,28.3595,28.3001,28.3001,65100.0
2012-04-16 14:00:00,38.11,38.14,38.09,38.09,12500.0,28.3001,28.3223,28.2852,28.2852,12500.0
2012-04-16 14:10:00,38.1,38.14,38.1,38.13,22300.0,28.2926,28.3223,28.2926,28.3149,22300.0
2012-04-16 14:20:00,38.13,38.16,38.1,38.11,24500.0,28.3149,28.3372,28.2926,28.3001,24500.0
2012-04-16 14:30:00,38.11,38.18,38.1,38.13,47200.0,28.3001,28.352,28.2926,28.3149,47200.0
2012-04-16 14:40:00,38.14,38.16,38.09,38.12,24700.0,28.3223,28.3372,28.2852,28.3075,24700.0
2012-04-16 14:50:00,38.11,38.16,38.06,38.07,85200.0,28.3001,28.3372,28.2629,28.2704,85200.0
2012-04-16 15:00:00,38.07,38.08,38.02,38.05,48800.0,28.2704,28.2778,28.2332,28.2555,48800.0
2012-04-16 15:10:00,38.05,38.08,38.05,38.06,36600.0,28.2555,28.2778,28.2555,28.2629,36600.0
2012-04-16 15:20:00,38.07,38.09,38.02,38.04,66600.0,28.2704,28.2852,28.2332,28.2481,66600.0
2012-04-16 15:30:00,38.03,38.07,38.01,38.04,45500.0,28.2407,28.2704,28.2258,28.2481,45500.0
2012-04-16 15:40:00,38.04,38.07,37.97,37.98,91600.0,28.2481,28.2704,28.1961,28.2035,91600.0
2012-04-16 15:50:00,37.98,37.98,37.87,37.93,178100.0,28.2035,28.2035,28.1218,28.1664,178100.0
2012-04-17 09:30:00,38.19,38.35,38.11,38.35,100200.0,28.3595,28.4783,28.3001,28.4783,100200.0
2012-04-17 09:40:00,38.35,38.45,38.35,38.39,74800.0,28.4783,28.5525,28.4783,28.508,74800.0
2012-04-17 09:50:00,38.39,38.5,38.36,38.43,49200.0,28.508,28.5897,28.4857,28.5377,49200.0
2012-04-17 10:00:00,38.43,38.53,38.39,38.5,88100.0,28.5377,28.612,28.508,28.5897,88100.0
2012-04-17 10:10:00,38.5,38.61,38.49,38.57,53100.0,28.5897,28.6714,28.5822,28.6417,53100.0
2012-04-17 10:20:00,38.57,38.62,38.52,38.54,53200.0,28.6417,28.6788,28.6045,28.6194,53200.0
2012-04-17 10:30:00,38.54,38.56,38.5,38.5,32900.0,28.6194,28.6342,28.5897,28.5897,32900.0
2012-04-17 10:40:00,38.52,38.56,38.5,38.53,23100.0,28.6045,28.6342,28.5897,28.612,23100.0
2012-04-17 10:50:00,38.52,38.56,38.48,38.5,13300.0,28.6045,28.6342,28.5748,28.5897,13300.0
2012-04-17 11:00:00,38.51,38.6,38.51,38.57,35000.0,28.5971,28.6639,28.5971,28.6417,35000.0
2012-04-17 11:10:00,38.57,38.58,38.54,38.57,19100.0,28.6417,28.6491,28.6194,28.6417,19100.0
2012-04-17 11:20:00,38.55,38.6,38.53,38.57,19100.0,28.6268,28.6639,28.612,28.6417,19100.0
2012-04-17 11:30:00,38.57,38.63,38.56,38.63,21800.0,28.6417,28.6862,28.6342,28.6862,21800.0
2012-04-17 11:40:00,38.62,38.65,38.62,38.64,14500.0,28.6788,28.7011,28.6788,28.6936,14500.0
2012-04-17 11:50:00,38.65,38.65,38.6,38.61,17600.0,28.7011,28.7011,28.6639,28.6714,17600.0
2012-04-17 12:00:00,38.6,38.6,38.54,38.57,99400.0,28.6639,28.6639,28.6194,28.6417,99400.0
2012-04-17 12:10:00,38.57,38.59,38.53,38.56,94100.0,28.6417,28.6565,28.612,28.6342,94100.0
2012-04-17 12:20:00,38.56,38.57,38.55,38.55,71200.0,28.6342,28.6417,28.6268,28.6268,71200.0
2012-04-17 12:30:00,38.55,38.58,38.54,38.55,62600.0,28.6268,28.6491,28.6194,28.6268,62600.0
2012-04-17 12:40:00,38.55,38.55,38.55,38.55,10400.0,28.6268,28.6268,28.6268,28.6268,10400.0
2012-04-17 12:50:00,38.55,38.55,38.53,38.53,54100.0,28.6268,28.6268,28.612,28.612,54100.0
2012-04-17 13:00:00,38.54,38.55,38.5,38.55,43300.0,28.6194,28.6268,28.5897,28.6268,43300.0
2012-04-17 13:10:00,38.54,38.55,38.54,38.54,22200.0,28.6194,28.6268,28.6194,28.6194,22200.0
2012-04-17 13:20:00,38.55,38.55,38.51,38.54,45600.0,28.6268,28.6268,28.5971,28.6194,45600.0
2012-04-17 13:30:00,38.55,38.55,38.51,38.51,68500.0,28.6268,28.6268,28.5971,28.5971,68500.0
2012-04-17 13:40:00,38.51,38.52,38.49,38.5,45900.0,28.5971,28.6045,28.5822,28.5897,45900.0
2012-04-17 13:50:00,38.5,38.56,38.5,38.55,73600.0,28.5897,28.6342,28.5897,28.6268,73600.0
2012-04-17 14:00:00,38.55,38.56,38.54,38.55,18700.0,28.6268,28.6342,28.6194,28.6268,18700.0
2012-04-17 14:10:00,38.55,38.56,38.52,38.55,34000.0,28.6268,28.6342,28.6045,28.6268,34000.0
2012-04-17 14:20:00,38.55,38.59,38.52,38.57,78200.0,28.6268,28.6565,28.6045,28.6417,78200.0
2012-04-17 14:30:00,38.57,38.62,38.57,38.61,29500.0,28.6417,28.6788,28.6417,28.6714,29500.0
2012-04-17 14:40:00,38.61,38.63,38.58,38.59,48800.0,28.6714,28.6862,28.6491,28.6565,48800.0
2012-04-17 14:50:00,38.58,38.59,38.56,38.59,31600.0,28.6491,28.6565,28.6342,28.6565,31600.0
2012-04-17 15:00:00,38.58,38.62,38.57,38.61,31900.0,28.6491,28.6788,28.6417,28.6714,31900.0
2012-04-17 15:10:00,38.62,38.65,38.61,38.65,44000.0,28.6788,28.7011,28.6714,28.7011,44000.0
2012-04-17 15:20:00,38.65,38.71,38.64,38.7,49900.0,28.7011,28.7456,28.6936,28.7382,49900.0
2012-04-17 15:30:00,38.7,38.75,38.69,38.72,128300.0,28.7382,28.7753,28.7308,28.753,128300.0
2012-04-17 15:40:00,38.71,38.75,38.69,38.7,91500.0,28.7456,28.7753,28.7308,28.7382,91500.0
2012-04-17 15:50:00,38.69,38.7,38.64,38.65,189300.0,28.7308,28.7382,28.6936,28.7011,189300.0
2012-04-18 09:30:00,38.27,38.46,38.07,38.1,69400.0,28.4189,28.56,28.2704,28.2926,69400.0
2012-04-18 09:40:00,38.12,38.31,38.09,38.3,65700.0,28.3075,28.4486,28.2852,28.4412,65700.0
2012-04-18 09:50:00,38.29,38.37,38.27,38.35,59900.0,28.4337,28.4931,28.4189,28.4783,59900.0
2012-04-18 10:00:00,38.35,38.37,38.19,38.2,52100.0,28.4783,28.4931,28.3595,28.3669,52100.0
2012-04-18 10:10:00,38.21,38.37,38.16,38.34,71000.0,28.3743,28.4931,28.3372,28.4709,71000.0
2012-04-18 10:20:00,38.35,38.36,38.26,38.32,54200.0,28.4783,28.4857,28.4115,28.456,54200.0
2012-04-18 10:30:00,38.33,38.48,38.3,38.47,45900.0,28.4634,28.5748,28.4412,28.5674,45900.0
2012-04-18 10:40:00,38.48,38.52,38.43,38.45,97700.0,28.5748,28.6045,28.5377,28.5525,97700.0
2012-04-18 10:50:00,38.45,38.46,38.4,38.41,50600.0,28.5525,28.56,28.5154,28.5228,50600.0
2012-04-18 11:00:00,38.41,38.43,38.31,38.34,37400.0,28.5228,28.5377,28.4486,28.4709,37400.0
2012-04-18 11:10:00,38.35,38.39,38.25,38.32,44600.0,28.4783,28.508,28.404,28.456,44600.0
2012-04-18 11:20:00,38.32,38.34,38.29,38.3,47200.0,28.456,28.4709,28.4337,28.4412,47200.0
2012-04-18 11:30:00,38.3,38.31,38.25,38.26,27700.0,28.4412,28.4486,28.404,28.4115,27700.0
2012-04-18 11:40:00,38.26,38.27,38.24,38.26,26000.0,28.4115,28.4189,28.3966,28.4115,26000.0
2012-04-18 11:50:00,38.27,38.31,38.23,38.27,22300.0,28.4189,28.4486,28.3892,28.4189,22300.0
2012-04-18 12:00:00,38.27,38.3,38.26,38.28,48000.0,28.4189,28.4412,28.4115,28.4263,48000.0
2012-04-18 12:10:00,38.28,38.36,38.26,38.35,23700.0,28.4263,28.4857,28.4115,28.4783,23700.0
2012-04-18 12:20:00,38.36,38.36,38.3,38.3,43100.0,28.4857,28.4857,28.4412,28.4412,43100.0
2012-04-18 12:30:00,38.3,38.31,38.15,38.2,121300.0,28.4412,28.4486,28.3298,28.3669,121300.0
2012-04-18 12:40:00,38.2,38.23,38.17,38.17,48500.0,28.3669,28.3892,28.3446,28.3446,48500.0
2012-04-18 12:50:00,38.17,38.2,38.16,38.16,34200.0,28.3446,28.3669,28.3372,28.3372,34200.0
2012-04-18 13:00:00,38.17,38.31,38.14,38.3,91900.0,28.3446,28.4486,28.3223,28.4412,91900.0
2012-04-18 13:10:00,38.29,38.3,38.21,38.22,15000.0,28.4337,28.4412,28.3743,28.3818,15000.0
2012-04-18 13:20:00,38.22,38.23,38.19,38.19,23400.0,28.3818,28.3892,28.3595,28.3595,23400.0
2012-04-18 13:30:00,38.18,38.2,38.15,38.15,10000.0,28.352,28.3669,28.3298,28.3298,10000.0
2012-04-18 13:40:00,38.14,38.15,38.12,38.14,16000.0,28.3223,28.3298,28.3075,28.3223,16000.0
2012-04-18 13:50:00,38.14,38.17,38.12,38.14,32600.0,28.3223,28.3446,28.3075,28.3223,32600.0
2012-04-18 14:00:00,38.14,38.22,38.13,38.21,49000.0,28.3223,28.3818,28.3149,28.3743,49000.0
2012-04-18 14:10:00,38.2,38.21,38.19,38.2,15200.0,28.3669,28.3743,28.3595,28.3669,15200.0
2012-04-18 14:20:00,38.2,38.32,38.2,38.3,81100.0,28.3669,28.456,28.3669,28.4412,81100.0
2012-04-18 14:30:00,38.3,38.37,38.3,38.37,32400.0,28.4412,28.4931,28.4412,28.4931,32400.0
2012-04-18 14:40:00,38.37,38.4,38.34,38.39,39700.0,28.4931,28.5154,28.4709,28.508,39700.0
2012-04-18 14:50:00,38.39,38.44,38.39,38.43,18200.0,28.508,28.5451,28.508,28.5377,18200.0
2012-04-18 15:00:00,38.43,38.5,38.43,38.47,40000.0,28.5377,28.5897,28.5377,28.5674,40000.0
2012-04-18 15:10:00,38.47,38.49,38.44,38.46,23100.0,28.5674,28.5822,28.5451,28.56,23100.0
2012-04-18 15:20:00,38.46,38.5,38.42,38.43,42500.0,28.56,28.5897,28.5303,28.5377,42500.0
2012-04-18 15:30:00,38.42,38.44,38.4,38.41,26200.0,28.5303,28.5451,28.5154,28.5228,26200.0
2012-04-18 15:40:00,38.41,38.44,38.38,38.42,48300.0,28.5228,28.5451,28.5006,28.5303,48300.0
2012-04-18 15:50:00,38.43,38.44,38.37,38.38,98200.0,28.5377,28.5451,28.4931,28.5006,98200.0
2012-04-19 09:30:00,38.31,38.4,38.26,38.3,90700.0,28.4486,28.5154,28.4115,28.4412,90700.0
2012-04-19 09:40:00,38.32,38.53,38.31,38.51,38100.0,28.456,28.612,28.4486,28.5971,38100.0
2012-04-19 09:50:00,38.52,38.54,38.46,38.54,21900.0,28.6045,28.6194,28.56,28.6194,21900.0
2012-04-19 10:00:00,38.52,38.52,38.3,38.34,73000.0,28.6045,28.6045,28.4412,28.4709,73000.0
2012-04-19 10:10:00,38.35,38.42,38.28,38.4,86000.0,28.4783,28.5303,28.4263,28.5154,86000.0
2012-04-19 10:20:00,38.4,38.6,38.4,38.59,51500.0,28.5154,28.6639,28.5154,28.6565,51500.0
2012-04-19 10:30:00,38.59,38.85,38.58,38.83,90200.0,28.6565,28.8496,28.6491,28.8347,90200.0
2012-04-19 10:40:00,38.83,38.85,38.69,38.7,51600.0,28.8347,28.8496,28.7308,28.7382,51600.0
2012-04-19 10:50:00,38.71,38.82,38.66,38.69,55100.0,28.7456,28.8273,28.7085,28.7308,55100.0
2012-04-19 11:00:00,38.68,38.7,38.61,38.62,38400.0,28.7233,28.7382,28.6714,28.6788,38400.0
2012-04-19 11:10:00,38.64,38.65,38.53,38.53,56900.0,28.6936,28.7011,28.612,28.612,56900.0
2012-04-19 11:20:00,38.52,38.55,38.51,38.53,70200.0,28.6045,28.6268,28.5971,28.612,70200.0
2012-04-19 11:30:00,38.53,38.54,38.5,38.53,121800.0,28.612,28.6194,28.5897,28.612,121800.0
2012-04-19 11:40:00,38.52,38.62,38.52,38.62,54200.0,28.6045,28.6788,28.6045,28.6788,54200.0
2012-04-19 11:50:00,38.61,38.7,38.61,38.66,87500.0,28.6714,28.7382,28.6714,28.7085,87500.0
2012-04-19 12:00:00,38.66,38.67,38.44,38.5,56600.0,28.7085,28.7159,28.5451,28.5897,56600.0
2012-04-19 12:10:00,38.5,38.53,38.48,38.53,50900.0,28.5897,28.612,28.5748,28.612,50900.0
2012-04-19 12:20:00,38.52,38.57,38.52,38.54,44600.0,28.6045,28.6417,28.6045,28.6194,44600.0
2012-04-19 12:30:00,38.53,38.6,38.5,38.56,113500.0,28.612,28.6639,28.5897,28.6342,113500.0
2012-04-19 12:40:00,38.56,38.56,38.5,38.51,69300.0,28.6342,28.6342,28.5897,28.5971,69300.0
2012-04-19 12:50:00,38.51,38.52,38.46,38.46,95900.0,28.5971,28.6045,28.56,28.56,95900.0
2012-04-19 13:00:00,38.45,38.52,38.44,38.5,53200.0,28.5525,28.6045,28.5451,28.5897,53200.0
2012-04-19 13:10:00,38.5,38.52,38.47,38.49,68100.0,28.5897,28.6045,28.5674,28.5822,68100.0
2012-04-19 13:20:00,38.48,38.51,38.45,38.46,59000.0,28.5748,28.5971,28.5525,28.56,59000.0
2012-04-19 13:30:00,38.47,38.55,38.46,38.49,41800.0,28.5674,28.6268,28.56,28.5822,41800.0
2012-04-19 13:40:00,38.49,38.51,38.46,38.46,57900.0,28.5822,28.5971,28.56,28.56,57900.0
2012-04-19 13:50:00,38.46,38.47,38.34,38.35,38900.0,28.56,28.5674,28.4709,28.4783,38900.0
2012-04-19 14:00:00,38.36,38.4,38.35,38.37,41700.0,28.4857,28.5154,28.4783,28.4931,41700.0
2012-04-19 14:10:00,38.38,38.39,38.21,38.23,55400.0,28.5006,28.508,28.3743,28.3892,55400.0
2012-04-19 14:20:00,38.23,38.27,38.15,38.15,65000.0,28.3892,28.4189,28.3298,28.3298,65000.0
2012-04-19 14:30:00,38.15,38.15,38.03,38.08,62100.0,28.3298,28.3298,28.2407,28.2778,62100.0
2012-04-19 14:40:00,38.07,38.09,38.02,38.09,46800.0,28.2704,28.2852,28.2332,28.2852,46800.0
2012-04-19 14:50:00,38.09,38.21,38.09,38.17,40500.0,28.2852,28.3743,28.2852,28.3446,40500.0
2012-04-19 15:00:00,38.17,38.25,38.17,38.21,24100.0,28.3446,28.404,28.3446,28.3743,24100.0
2012-04-19 15:10:00,38.2,38.21,38.14,38.15,35100.0,28.3669,28.3743,28.3223,28.3298,35100.0
2012-04-19 15:20:00,38.15,38.28,38.15,38.25,52200.0,28.3298,28.4263,28.3298,28.404,52200.0
2012-04-19 15:30:00,38.25,38.31,38.23,38.27,41000.0,28.404,28.4486,28.3892,28.4189,41000.0
2012-04-19 15:40:00,38.26,38.36,38.25,38.34,67800.0,28.4115,28.4857,28.404,28.4709,67800.0
2012-04-19 15:50:00,38.33,38.34,38.25,38.28,234500.0,28.4634,28.4709,28.404,28.4263,234500.0
2012-04-20 09:30:00,38.32,38.45,38.2,38.32,266600.0,28.456,28.5525,28.3669,28.456,266600.0
2012-04-20 09:40:00,38.31,38.34,38.08,38.1,79900.0,28.4486,28.4709,28.2778,28.2926,79900.0
2012-04-20 09:50:00,38.1,38.16,38.1,38.16,138500.0,28.2926,28.3372,28.2926,28.3372,138500.0
2012-04-20 10:00:00,38.16,38.16,38.12,38.13,270700.0,28.3372,28.3372,28.3075,28.3149,270700.0
2012-04-20 10:10:00,38.13,38.16,38.1,38.12,130400.0,28.3149,28.3372,28.2926,28.3075,130400.0
2012-04-20 10:20:00,38.12,38.16,38.06,38.15,101400.0,28.3075,28.3372,28.2629,28.3298,101400.0
2012-04-20 10:30:00,38.14,38.18,38.14,38.17,102500.0,28.3223,28.352,28.3223,28.3446,102500.0
2012-04-20 10:40:00,38.17,38.17,38.09,38.11,142400.0,28.3446,28.3446,28.2852,28.3001,142400.0
2012-04-20 10:50:00,38.11,38.15,38.11,38.13,40200.0,28.3001,28.3298,28.3001,28.3149,40200.0
2012-04-20 11:00:00,38.12,38.13,38.09,38.09,106900.0,28.3075,28.3149,28.2852,28.2852,106900.0
2012-04-20 11:10:00,38.08,38.09,38.03,38.04,29000.0,28.2778,28.2852,28.2407,28.2481,29000.0
2012-04-20 11:20:00,38.04,38.07,38.0,38.01,50300.0,28.2481,28.2704,28.2184,28.2258,50300.0
2012-04-20 11:30:00,38.01,38.02,37.88,37.88,84500.0,28.2258,28.2332,28.1293,28.1293,84500.0
2012-04-20 11:40:00,37.89,37.91,37.85,37.9,47200.0,28.1367,28.1515,28.107,28.1441,47200.0
2012-04-20 11:50:00,37.91,37.91,37.86,37.88,51800.0,28.1515,28.1515,28.1144,28.1293,51800.0
2012-04-20 12:00:00,37.89,37.95,37.89,37.93,28100.0,28.1367,28.1813,28.1367,28.1664,28100.0
2012-04-20 12:10:00,37.92,37.93,37.91,37.92,22500.0,28.159,28.1664,28.1515,28.159,22500.0
2012-04-20 12:20:00,37.92,37.93,37.88,37.91,29400.0,28.159,28.1664,28.1293,28.1515,29400.0
2012-04-20 12:30:00,37.92,37.94,37.88,37.89,58200.0,28.159,28.1738,28.1293,28.1367,58200.0
2012-04-20 12:40:00,37.9,37.9,37.83,37.84,27300.0,28.1441,28.1441,28.0921,28.0996,27300.0
2012-04-20 12:50:00,37.84,37.87,37.84,37.87,12600.0,28.0996,28.1218,28.0996,28.1218,12600.0
2012-04-20 13:00:00,37.87,37.88,37.85,37.86,12800.0,28.1218,28.1293,28.107,28.1144,12800.0
2012-04-20 13:10:00,37.87,37.88,37.84,37.84,10000.0,28.1218,28.1293,28.0996,28.0996,10000.0
2012-04-20 13:20:00,37.83,37.84,37.8,37.81,17100.0,28.0921,28.0996,28.0699,28.0773,17100.0
2012-04-20 13:30:00,37.81,37.83,37.8,37.83,13700.0,28.0773,28.0921,28.0699,28.0921,13700.0
2012-04-20 13:40:00,37.82,37.84,37.81,37.82,13300.0,28.0847,28.0996,28.0773,28.0847,13300.0
2012-04-20 13:50:00,37.82,37.84,37.8,37.84,39000.0,28.0847,28.0996,28.0699,28.0996,39000.0
2012-04-20 14:00:00,37.85,37.88,37.81,37.81,69000.0,28.107,28.1293,28.0773,28.0773,69000.0
2012-04-20 14:10:00,37.81,37.86,37.8,37.85,83100.0,28.0773,28.1144,28.0699,28.107,83100.0
2012-04-20 14:20:00,37.86,37.96,37.84,37.96,31700.0,28.1144,28.1887,28.0996,28.1887,31700.0
2012-04-20 14:30:00,37.95,37.98,37.94,37.96,40200.0,28.1813,28.2035,28.1738,28.1887,40200.0
2012-04-20 14:40:00,37.95,37.98,37.95,37.96,41500.0,28.1813,28.2035,28.1813,28.1887,41500.0
2012-04-20 14:50:00,37.95,37.99,37.95,37.95,57200.0,28.1813,28.211,28.1813,28.1813,57200.0
2012-04-20 15:00:00,37.95,37.95,37.8,37.84,214900.0,28.1813,28.1813,28.0699,28.0996,214900.0
2012-04-20 15:10:00,37.83,37.88,37.82,37.87,49800.0,28.0921,28.1293,28.0847,28.1218,49800.0
2012-04-20 15:20:00,37.87,37.88,37.81,37.82,80800.0,28.1218,28.1293,28.0773,28.0847,80800.0
2012-04-20 15:30:00,37.82,37.85,37.75,37.85,108000.0,28.0847,28.107,28.0327,28.107,108000.0
2012-04-20 15:40:00,37.85,37.87,37.81,37.84,92400.0,28.107,28.1218,28.0773,28.0996,92400.0
2012-04-20 15:50:00,37.85,37.86,37.77,37.8,388600.0,28.107,28.1144,28.0476,28.0699,388600.0
2012-04-23 09:30:00,37.44,37.46,37.18,37.44,81700.0,27.8025,27.8174,27.6095,27.8025,81700.0
2012-04-23 09:40:00,37.44,37.45,37.25,37.25,43600.0,27.8025,27.81,27.6614,27.6614,43600.0
2012-04-23 09:50:00,37.24,37.26,37.12,37.14,58000.0,27.654,27.6689,27.5649,27.5798,58000.0
2012-04-23 10:00:00,37.15,37.16,37.02,37.03,75600.0,27.5872,27.5946,27.4906,27.4981,75600.0
2012-04-23 10:10:00,37.03,37.06,36.97,36.98,121500.0,27.4981,27.5203,27.4535,27.4609,121500.0
2012-04-23 10:20:00,36.98,37.08,36.95,37.08,75900.0,27.4609,27.5352,27.4387,27.5352,75900.0
2012-04-23 10:30:00,37.06,37.12,37.02,37.09,30400.0,27.5203,27.5649,27.4906,27.5426,30400.0
2012-04-23 10:40:00,37.1,37.11,37.05,37.1,24600.0,27.5501,27.5575,27.5129,27.5501,24600.0
2012-04-23 10:50:00,37.09,37.15,37.07,37.13,63300.0,27.5426,27.5872,27.5278,27.5723,63300.0
2012-04-23 11:00:00,37.12,37.2,37.11,37.16,83300.0,27.5649,27.6243,27.5575,27.5946,83300.0
2012-04-23 11:10:00,37.16,37.17,37.11,37.15,59600.0,27.5946,27.602,27.5575,27.5872,59600.0
2012-04-23 11:20:00,37.15,37.18,37.13,37.16,46800.0,27.5872,27.6095,27.5723,27.5946,46800.0
2012-04-23 11:30:00,37.16,37.23,37.14,37.2,45200.0,27.5946,27.6466,27.5798,27.6243,45200.0
2012-04-23 11:40:00,37.2,37.21,37.18,37.19,25100.0,27.6243,27.6317,27.6095,27.6169,25100.0
2012-04-23 11:50:00,37.19,37.19,37.15,37.16,59500.0,27.6169,27.6169,27.5872,27.5946,59500.0
2012-04-23 12:00:00,37.16,37.21,37.15,37.2,86600.0,27.5946,27.6317,27.5872,27.6243,86600.0
2012-04-23 12:10:00,37.19,37.19,37.14,37.15,43100.0,27.6169,27.6169,27.5798,27.5872,43100.0
2012-04-23 12:20:00,37.15,37.21,37.13,37.19,37500.0,27.5872,27.6317,27.5723,27.6169,37500.0
2012-04-23 12:30:00,37.2,37.2,37.16,37.16,83300.0,27.6243,27.6243,27.5946,27.5946,83300.0
2012-04-23 12:40:00,37.16,37.16,37.1,37.11,73400.0,27.5946,27.5946,27.5501,27.5575,73400.0
2012-04-23 12:50:00,37.11,37.15,37.09,37.15,34700.0,27.5575,27.5872,27.5426,27.5872,34700.0
2012-04-23 13:00:00,37.15,37.18,37.12,37.14,59500.0,27.5872,27.6095,27.5649,27.5798,59500.0
2012-04-23 13:10:00,37.14,37.17,37.1,37.15,76000.0,27.5798,27.602,27.5501,27.5872,76000.0
2012-04-23 13:20:00,37.14,37.16,37.12,37.13,31500.0,27.5798,27.5946,27.5649,27.5723,31500.0
2012-04-23 13:30:00,37.14,37.14,37.1,37.11,28800.0,27.5798,27.5798,27.5501,27.5575,28800.0
2012-04-23 13:40:00,37.12,37.12,37.02,37.02,45600.0,27.5649,27.5649,27.4906,27.4906,45600.0
2012-04-23 13:50:00,37.02,37.07,37.02,37.07,43000.0,27.4906,27.5278,27.4906,27.5278,43000.0
2012-04-23 14:00:00,37.07,37.07,36.96,36.98,76100.0,27.5278,27.5278,27.4461,27.4609,76100.0
2012-04-23 14:10:00,36.98,37.05,36.97,37.03,41000.0,27.4609,27.5129,27.4535,27.4981,41000.0
2012-04-23 14:20:00,37.04,37.1,37.02,37.03,105600.0,27.5055,27.5501,27.4906,27.4981,105600.0
2012-04-23 14:30:00,37.04,37.05,37.01,37.04,150700.0,27.5055,27.5129,27.4832,27.5055,150700.0
2012-04-23 14:40:00,37.04,37.08,37.0,37.02,58700.0,27.5055,27.5352,27.4758,27.4906,58700.0
2012-04-23 14:50:00,37.02,37.06,37.01,37.05,43500.0,27.4906,27.5203,27.4832,27.5129,43500.0
2012-04-23 15:00:00,37.05,37.12,37.02,37.08,60800.0,27.5129,27.5649,27.4906,27.5352,60800.0
2012-04-23 15:10:00,37.08,37.16,37.07,37.16,86400.0,27.5352,27.5946,27.5278,27.5946,86400.0
2012-04-23 15:20:00,37.16,37.21,37.14,37.21,48700.0,27.5946,27.6317,27.5798,27.6317,48700.0
2012-04-23 15:30:00,37.2,37.25,37.2,37.24,64700.0,27.6243,27.6614,27.6243,27.654,64700.0
2012-04-23 15:40:00,37.25,37.28,37.18,37.27,118500.0,27.6614,27.6837,27.6095,27.6763,118500.0
2012-04-23 15:50:00,37.27,37.29,37.23,37.23,167600.0,27.6763,27.6911,27.6466,27.6466,167600.0
2012-04-24 09:30:00,37.49,37.73,37.39,37.52,223900.0,27.8397,28.0179,27.7654,27.8619,223900.0
2012-04-24 09:40:00,37.52,37.6,37.38,37.54,67500.0,27.8619,27.9213,27.758,27.8768,67500.0
2012-04-24 09:50:00,37.54,37.61,37.49,37.58,127900.0,27.8768,27.9288,27.8397,27.9065,127900.0
2012-04-24 10:00:00,37.57,37.64,37.47,37.58,210200.0,27.8991,27.951,27.8248,27.9065,210200.0
2012-04-24 10:10:00,37.59,37.61,37.48,37.49,43200.0,27.9139,27.9288,27.8322,27.8397,43200.0
2012-04-24 10:20:00,37.48,37.52,37.43,37.49,62100.0,27.8322,27.8619,27.7951,27.8397,62100.0
2012-04-24 10:30:00,37.49,37.57,37.48,37.53,42700.0,27.8397,27.8991,27.8322,27.8694,42700.0
2012-04-24 10:40:00,37.53,37.65,37.49,37.62,86200.0,27.8694,27.9585,27.8397,27.9362,86200.0
2012-04-24 10:50:00,37.62,37.67,37.53,37.54,68100.0,27.9362,27.9733,27.8694,27.8768,68100.0
2012-04-24 11:00:00,37.54,37.61,37.49,37.6,73600.0,27.8768,27.9288,27.8397,27.9213,73600.0
2012-04-24 11:10:00,37.6,37.78,37.59,37.69,88800.0,27.9213,28.055,27.9139,27.9882,88800.0
2012-04-24 11:20:00,37.7,37.74,37.67,37.68,61400.0,27.9956,28.0253,27.9733,27.9808,61400.0
2012-04-24 11:30:00,37.68,37.68,37.59,37.6,59300.0,27.9808,27.9808,27.9139,27.9213,59300.0
2012-04-24 11:40:00,37.61,37.7,37.61,37.66,105200.0,27.9288,27.9956,27.9288,27.9659,105200.0
2012-04-24 11:50:00,37.65,37.73,37.65,37.69,66900.0,27.9585,28.0179,27.9585,27.9882,66900.0
2012-04-24 12:00:00,37.69,37.69,37.66,37.66,29200.0,27.9882,27.9882,27.9659,27.9659,29200.0
2012-04-24 12:10:00,37.66,37.67,37.63,37.63,19600.0,27.9659,27.9733,27.9436,27.9436,19600.0
2012-04-24 12:20:00,37.63,37.65,37.62,37.65,25800.0,27.9436,27.9585,27.9362,27.9585,25800.0
2012-04-24 12:30:00,37.65,37.66,37.58,37.59,31300.0,27.9585,27.9659,27.9065,27.9139,31300.0
2012-04-24 12:40:00,37.59,37.59,37.53,37.53,51900.0,27.9139,27.9139,27.8694,27.8694,51900.0
2012-04-24 12:50:00,37.54,37.56,37.5,37.5,28400.0,27.8768,27.8916,27.8471,27.8471,28400.0
2012-04-24 13:00:00,37.5,37.52,37.45,37.46,27300.0,27.8471,27.8619,27.81,27.8174,27300.0
2012-04-24 13:10:00,37.46,37.46,37.39,37.4,34000.0,27.8174,27.8174,27.7654,27.7728,34000.0
2012-04-24 13:20:00,37.4,37.45,37.39,37.39,53300.0,27.7728,27.81,27.7654,27.7654,53300.0
2012-04-24 13:30:00,37.39,37.42,37.38,37.38,37400.0,27.7654,27.7877,27.758,27.758,37400.0
2012-04-24 13:40:00,37.37,37.38,37.35,37.36,42300.0,27.7505,27.758,27.7357,27.7431,42300.0
2012-04-24 13:50:00,37.36,37.37,37.29,37.29,45100.0,27.7431,27.7505,27.6911,27.6911,45100.0
2012-04-24 14:00:00,37.28,37.37,37.27,37.36,39100.0,27.6837,27.7505,27.6763,27.7431,39100.0
2012-04-24 14:10:00,37.36,37.41,37.35,37.35,66800.0,27.7431,27.7803,27.7357,27.7357,66800.0
2012-04-24 14:20:00,37.35,37.36,37.29,37.31,45200.0,27.7357,27.7431,27.6911,27.706,45200.0
2012-04-24 14:30:00,37.31,37.47,37.31,37.46,75600.0,27.706,27.8248,27.706,27.8174,75600.0
2012-04-24 14:40:00,37.46,37.47,37.44,37.46,47800.0,27.8174,27.8248,27.8025,27.8174,47800.0
2012-04-24 14:50:00,37.45,37.52,37.45,37.51,46800.0,27.81,27.8619,27.81,27.8545,46800.0
2012-04-24 15:00:00,37.5,37.51,37.39,37.41,53000.0,27.8471,27.8545,27.7654,27.7803,53000.0
2012-04-24 15:10:00,37.41,37.41,37.35,37.37,55800.0,27.7803,27.7803,27.7357,27.7505,55800.0
2012-04-24 15:20:00,37.37,37.43,37.37,37.41,42400.0,27.7505,27.7951,27.7505,27.7803,42400.0
2012-04-24 15:30:00,37.41,37.5,37.41,37.5,75800.0,27.7803,27.8471,27.7803,27.8471,75800.0
2012-04-24 15:40:00,37.5,37.55,37.49,37.5,138700.0,27.8471,27.8842,27.8397,27.8471,138700.0
2012-04-24 15:50:00,37.5,37.51,37.43,37.46,179100.0,27.8471,27.8545,27.7951,27.8174,179100.0
2012-04-25 09:30:00,37.9,37.95,37.64,37.8,122900.0,28.1441,28.1813,27.951,28.0699,122900.0
2012-04-25 09:40:00,37.8,37.86,37.74,37.77,61800.0,28.0699,28.1144,28.0253,28.0476,61800.0
2012-04-25 09:50:00,37.77,37.86,37.68,37.74,69400.0,28.0476,28.1144,27.9808,28.0253,69400.0
2012-04-25 10:00:00,37.74,37.75,37.63,37.64,66800.0,28.0253,28.0327,27.9436,27.951,66800.0
2012-04-25 10:10:00,37.65,37.65,37.59,37.63,142500.0,27.9585,27.9585,27.9139,27.9436,142500.0
2012-04-25 10:20:00,37.63,37.65,37.49,37.5,170200.0,27.9436,27.9585,27.8397,27.8471,170200.0
2012-04-25 10:30:00,37.49,37.51,37.45,37.47,67600.0,27.8397,27.8545,27.81,27.8248,67600.0
2012-04-25 10:40:00,37.47,37.5,37.46,37.48,39300.0,27.8248,27.8471,27.8174,27.8322,39300.0
2012-04-25 10:50:00,37.46,37.5,37.45,37.46,49900.0,27.8174,27.8471,27.81,27.8174,49900.0
2012-04-25 11:00:00,37.47,37.49,37.41,37.41,83700.0,27.8248,27.8397,27.7803,27.7803,83700.0
2012-04-25 11:10:00,37.41,37.5,37.41,37.5,29200.0,27.7803,27.8471,27.7803,27.8471,29200.0
2012-04-25 11:20:00,37.5,37.54,37.49,37.53,28200.0,27.8471,27.8768,27.8397,27.8694,28200.0
2012-04-25 11:30:00,37.54,37.54,37.5,37.51,34200.0,27.8768,27.8768,27.8471,27.8545,34200.0
2012-04-25 11:40:00,37.5,37.51,37.41,37.47,126900.0,27.8471,27.8545,27.7803,27.8248,126900.0
2012-04-25 11:50:00,37.47,37.49,37.45,37.45,27700.0,27.8248,27.8397,27.81,27.81,27700.0
2012-04-25 12:00:00,37.45,37.46,37.4,37.45,30300.0,27.81,27.8174,27.7728,27.81,30300.0
2012-04-25 12:10:00,37.45,37.47,37.44,37.47,19200.0,27.81,27.8248,27.8025,27.8248,19200.0
2012-04-25 12:20:00,37.47,37.47,37.41,37.42,47000.0,27.8248,27.8248,27.7803,27.7877,47000.0
2012-04-25 12:30:00,37.43,37.45,37.36,37.41,67600.0,27.7951,27.81,27.7431,27.7803,67600.0
2012-04-25 12:40:00,37.41,37.49,37.41,37.44,27400.0,27.7803,27.8397,27.7803,27.8025,27400.0
2012-04-25 12:50:00,37.45,37.5,37.42,37.5,28300.0,27.81,27.8471,27.7877,27.8471,28300.0
2012-04-25 13:00:00,37.5,37.54,37.49,37.53,78300.0,27.8471,27.8768,27.8397,27.8694,78300.0
2012-04-25 13:10:00,37.53,37.53,37.52,37.52,15000.0,27.8694,27.8694,27.8619,27.8619,15000.0
2012-04-25 13:20:00,37.52,37.64,37.52,37.61,119700.0,27.8619,27.951,27.8619,27.9288,119700.0
2012-04-25 13:30:00,37.61,37.66,37.59,37.64,79900.0,27.9288,27.9659,27.9139,27.951,79900.0
2012-04-25 13:40:00,37.65,37.65,37.63,37.65,50600.0,27.9585,27.9585,27.9436,27.9585,50600.0
2012-04-25 13:50:00,37.65,37.67,37.64,37.66,58200.0,27.9585,27.9733,27.951,27.9659,58200.0
2012-04-25 14:00:00,37.66,37.7,37.64,37.65,61200.0,27.9659,27.9956,27.951,27.9585,61200.0
2012-04-25 14:10:00,37.66,37.68,37.64,37.65,20400.0,27.9659,27.9808,27.951,27.9585,20400.0
2012-04-25 14:20:00,37.66,37.77,37.66,37.74,39500.0,27.9659,28.0476,27.9659,28.0253,39500.0
2012-04-25 14:30:00,37.74,37.76,37.6,37.63,51400.0,28.0253,28.0402,27.9213,27.9436,51400.0
2012-04-25 14:40:00,37.63,37.66,37.63,37.65,32100.0,27.9436,27.9659,27.9436,27.9585,32100.0
2012-04-25 14:50:00,37.66,37.73,37.64,37.72,28500.0,27.9659,28.0179,27.951,28.0105,28500.0
2012-04-25 15:00:00,37.72,37.76,37.72,37.74,38400.0,28.0105,28.0402,28.0105,28.0253,38400.0
2012-04-25 15:10:00,37.75,37.76,37.7,37.73,57800.0,28.0327,28.0402,27.9956,28.0179,57800.0
2012-04-25 15:20:00,37.73,37.74,37.7,37.71,44100.0,28.0179,28.0253,27.9956,28.003,44100.0
2012-04-25 15:30:00,37.72,37.82,37.71,37.78,36600.0,28.0105,28.0847,28.003,28.055,36600.0
2012-04-25 15:40:00,37.79,37.8,37.77,37.78,58900.0,28.0624,28.0699,28.0476,28.055,58900.0
2012-04-25 15:50:00,37.79,37.83,37.77,37.81,127000.0,28.0624,28.0921,28.0476,28.0773,127000.0
2012-04-26 09:30:00,37.78,38.16,37.78,38.06,80000.0,28.055,28.3372,28.055,28.2629,80000.0
2012-04-26 09:40:00,38.1,38.24,38.09,38.19,50900.0,28.2926,28.3966,28.2852,28.3595,50900.0
2012-04-26 09:50:00,38.19,38.19,38.04,38.11,28500.0,28.3595,28.3595,28.2481,28.3001,28500.0
2012-04-26 10:00:00,38.1,38.24,38.08,38.21,17500.0,28.2926,28.3966,28.2778,28.3743,17500.0
2012-04-26 10:10:00,38.21,38.21,38.13,38.14,31200.0,28.3743,28.3743,28.3149,28.3223,31200.0
2012-04-26 10:20:00,38.14,38.21,38.09,38.2,23100.0,28.3223,28.3743,28.2852,28.3669,23100.0
2012-04-26 10:30:00,38.2,38.24,38.14,38.23,32400.0,28.3669,28.3966,28.3223,28.3892,32400.0
2012-04-26 10:40:00,38.24,38.25,38.17,38.18,42400.0,28.3966,28.404,28.3446,28.352,42400.0
2012-04-26 10:50:00,38.17,38.17,38.02,38.02,41900.0,28.3446,28.3446,28.2332,28.2332,41900.0
2012-04-26 11:00:00,38.02,38.11,38.01,38.11,31400.0,28.2332,28.3001,28.2258,28.3001,31400.0
2012-04-26 11:10:00,38.12,38.17,38.11,38.13,17900.0,28.3075,28.3446,28.3001,28.3149,17900.0
2012-04-26 11:20:00,38.14,38.24,38.13,38.23,17200.0,28.3223,28.3966,28.3149,28.3892,17200.0
2012-04-26 11:30:00,38.23,38.26,38.2,38.25,17800.0,28.3892,28.4115,28.3669,28.404,17800.0
2012-04-26 11:40:00,38.26,38.26,38.18,38.18,22400.0,28.4115,28.4115,28.352,28.352,22400.0
2012-04-26 11:50:00,38.19,38.25,38.17,38.24,17500.0,28.3595,28.404,28.3446,28.3966,17500.0
2012-04-26 12:00:00,38.23,38.29,38.21,38.28,30100.0,28.3892,28.4337,28.3743,28.4263,30100.0
2012-04-26 12:10:00,38.29,38.32,38.28,38.31,41100.0,28.4337,28.456,28.4263,28.4486,41100.0
2012-04-26 12:20:00,38.3,38.33,38.29,38.32,49400.0,28.4412,28.4634,28.4337,28.456,49400.0
2012-04-26 12:30:00,38.32,38.32,38.23,38.23,23600.0,28.456,28.456,28.3892,28.3892,23600.0
2012-04-26 12:40:00,38.23,38.26,38.23,38.25,10900.0,28.3892,28.4115,28.3892,28.404,10900.0
2012-04-26 12:50:00,38.26,38.29,38.25,38.29,9700.0,28.4115,28.4337,28.404,28.4337,9700.0
2012-04-26 13:00:00,38.29,38.32,38.29,38.31,10300.0,28.4337,28.456,28.4337,28.4486,10300.0
2012-04-26 13:10:00,38.31,38.37,38.3,38.36,27500.0,28.4486,28.4931,28.4412,28.4857,27500.0
2012-04-26 13:20:00,38.36,38.41,38.34,38.37,40300.0,28.4857,28.5228,28.4709,28.4931,40300.0
2012-04-26 13:30:00,38.37,38.42,38.33,38.41,30700.0,28.4931,28.5303,28.4634,28.5228,30700.0
2012-04-26 13:40:00,38.41,38.43,38.39,38.42,17700.0,28.5228,28.5377,28.508,28.5303,17700.0
2012-04-26 13:50:00,38.42,38.47,38.4,38.46,24100.0,28.5303,28.5674,28.5154,28.56,24100.0
2012-04-26 14:00:00,38.45,38.49,38.4,38.41,28300.0,28.5525,28.5822,28.5154,28.5228,28300.0
2012-04-26 14:10:00,38.4,38.47,38.4,38.43,32600.0,28.5154,28.5674,28.5154,28.5377,32600.0
2012-04-26 14:20:00,38.44,38.55,38.42,38.55,66000.0,28.5451,28.6268,28.5303,28.6268,66000.0
2012-04-26 14:30:00,38.55,38.56,38.52,38.52,44700.0,28.6268,28.6342,28.6045,28.6045,44700.0
2012-04-26 14:40:00,38.52,38.55,38.5,38.5,27800.0,28.6045,28.6268,28.5897,28.5897,27800.0
2012-04-26 14:50:00,38.51,38.51,38.48,38.48,12700.0,28.5971,28.5971,28.5748,28.5748,12700.0
2012-04-26 15:00:00,38.48,38.5,38.48,38.49,35600.0,28.5748,28.5897,28.5748,28.5822,35600.0
2012-04-26 15:10:00,38.48,38.57,38.48,38.55,51200.0,28.5748,28.6417,28.5748,28.6268,51200.0
2012-04-26 15:20:00,38.55,38.57,38.54,38.55,43200.0,28.6268,28.6417,28.6194,28.6268,43200.0
2012-04-26 15:30:00,38.55,38.55,38.44,38.45,66800.0,28.6268,28.6268,28.5451,28.5525,66800.0
2012-04-26 15:40:00,38.45,38.46,38.4,38.42,131100.0,28.5525,28.56,28.5154,28.5303,131100.0
2012-04-26 15:50:00,38.41,38.41,38.34,38.39,185400.0,28.5228,28.5228,28.4709,28.508,185400.0
2012-04-27 09:30:00,38.54,38.71,38.37,38.43,77300.0,28.6194,28.7456,28.4931,28.5377,77300.0
2012-04-27 09:40:00,38.44,38.53,38.37,38.41,48400.0,28.5451,28.612,28.4931,28.5228,48400.0
2012-04-27 09:50:00,38.43,38.61,38.43,38.59,44300.0,28.5377,28.6714,28.5377,28.6565,44300.0
2012-04-27 10:00:00,38.58,38.58,38.34,38.38,32700.0,28.6491,28.6491,28.4709,28.5006,32700.0
2012-04-27 10:10:00,38.37,38.51,38.36,38.5,20200.0,28.4931,28.5971,28.4857,28.5897,20200.0
2012-04-27 10:20:00,38.48,38.51,38.44,38.46,14500.0,28.5748,28.5971,28.5451,28.56,14500.0
2012-04-27 10:30:00,38.46,38.66,38.44,38.66,34600.0,28.56,28.7085,28.5451,28.7085,34600.0
2012-04-27 10:40:00,38.68,38.68,38.6,38.61,34800.0,28.7233,28.7233,28.6639,28.6714,34800.0
2012-04-27 10:50:00,38.6,38.73,38.59,38.7,27400.0,28.6639,28.7605,28.6565,28.7382,27400.0
2012-04-27 11:00:00,38.71,38.72,38.63,38.66,61900.0,28.7456,28.753,28.6862,28.7085,61900.0
2012-04-27 11:10:00,38.67,38.7,38.66,38.67,18500.0,28.7159,28.7382,28.7085,28.7159,18500.0
2012-04-27 11:20:00,38.67,38.68,38.66,38.66,16100.0,28.7159,28.7233,28.7085,28.7085,16100.0
2012-04-27 11:30:00,38.67,38.69,38.66,38.67,47300.0,28.7159,28.7308,28.7085,28.7159,47300.0
2012-04-27 11:40:00,38.68,38.7,38.66,38.69,33500.0,28.7233,28.7382,28.7085,28.7308,33500.0
2012-04-27 11:50:00,38.7,38.73,38.69,38.73,12500.0,28.7382,28.7605,28.7308,28.7605,12500.0
2012-04-27 12:00:00,38.73,38.75,38.71,38.73,16200.0,28.7605,28.7753,28.7456,28.7605,16200.0
2012-04-27 12:10:00,38.73,38.75,38.72,38.75,18900.0,28.7605,28.7753,28.753,28.7753,18900.0
2012-04-27 12:20:00,38.76,38.76,38.73,38.74,21500.0,28.7827,28.7827,28.7605,28.7679,21500.0
2012-04-27 12:30:00,38.74,38.75,38.72,38.73,13000.0,28.7679,28.7753,28.753,28.7605,13000.0
2012-04-27 12:40:00,38.72,38.73,38.72,38.73,18300.0,28.753,28.7605,28.753,28.7605,18300.0
2012-04-27 12:50:00,38.73,38.77,38.72,38.77,13400.0,28.7605,28.7902,28.753,28.7902,13400.0
2012-04-27 13:00:00,38.77,38.8,38.76,38.79,25700.0,28.7902,28.8125,28.7827,28.805,25700.0
2012-04-27 13:10:00,38.79,38.82,38.79,38.81,20400.0,28.805,28.8273,28.805,28.8199,20400.0
2012-04-27 13:20:00,38.81,38.87,38.8,38.87,19100.0,28.8199,28.8644,28.8125,28.8644,19100.0
2012-04-27 13:30:00,38.86,38.95,38.86,38.9,92800.0,28.857,28.9238,28.857,28.8867,92800.0
2012-04-27 13:40:00,38.9,38.96,38.9,38.96,29000.0,28.8867,28.9313,28.8867,28.9313,29000.0
2012-04-27 13:50:00,38.96,39.05,38.96,39.05,86400.0,28.9313,28.9981,28.9313,28.9981,86400.0
2012-04-27 14:00:00,39.04,39.04,38.95,38.95,20900.0,28.9907,28.9907,28.9238,28.9238,20900.0
2012-04-27 14:10:00,38.96,39.03,38.95,39.0,52200.0,28.9313,28.9832,28.9238,28.961,52200.0
2012-04-27 14:20:00,39.0,39.03,38.89,38.89,47800.0,28.961,28.9832,28.8793,28.8793,47800.0
2012-04-27 14:30:00,38.89,38.93,38.85,38.93,50000.0,28.8793,28.909,28.8496,28.909,50000.0
2012-04-27 14:40:00,38.94,39.02,38.93,39.02,75000.0,28.9164,28.9758,28.909,28.9758,75000.0
2012-04-27 14:50:00,39.01,39.09,39.0,39.06,125200.0,28.9684,29.0278,28.961,29.0055,125200.0
2012-04-27 15:00:00,39.05,39.1,38.98,39.1,94200.0,28.9981,29.0352,28.9461,29.0352,94200.0
2012-04-27 15:10:00,39.1,39.11,38.96,38.96,68200.0,29.0352,29.0427,28.9313,28.9313,68200.0
2012-04-27 15:20:00,38.96,38.97,38.91,38.91,33800.0,28.9313,28.9387,28.8941,28.8941,33800.0
2012-04-27 15:30:00,38.92,38.93,38.88,38.9,106500.0,28.9016,28.909,28.8719,28.8867,106500.0
2012-04-27 15:40:00,38.91,38.92,38.86,38.87,112900.0,28.8941,28.9016,28.857,28.8644,112900.0
2012-04-27 15:50:00,38.86,38.98,38.8,38.97,327500.0,28.857,28.9461,28.8125,28.9387,327500.0
2012-04-30 09:30:00,38.91,38.93,38.79,38.93,86200.0,28.8941,28.909,28.805,28.909,86200.0
2012-04-30 09:40:00,38.91,38.97,38.83,38.93,40800.0,28.8941,28.9387,28.8347,28.909,40800.0
2012-04-30 09:50:00,38.9,38.93,38.85,38.86,42900.0,28.8867,28.909,28.8496,28.857,42900.0
2012-04-30 10:00:00,38.86,38.9,38.79,38.89,70900.0,28.857,28.8867,28.805,28.8793,70900.0
2012-04-30 10:10:00,38.88,39.04,38.88,38.98,53400.0,28.8719,28.9907,28.8719,28.9461,53400.0
2012-04-30 10:20:00,38.98,38.98,38.93,38.95,67100.0,28.9461,28.9461,28.909,28.9238,67100.0
2012-04-30 10:30:00,38.94,38.95,38.89,38.95,22400.0,28.9164,28.9238,28.8793,28.9238,22400.0
2012-04-30 10:40:00,38.94,38.97,38.9,38.92,40600.0,28.9164,28.9387,28.8867,28.9016,40600.0
2012-04-30 10:50:00,38.92,38.95,38.9,38.95,14900.0,28.9016,28.9238,28.8867,28.9238,14900.0
2012-04-30 11:00:00,38.95,38.97,38.95,38.96,85800.0,28.9238,28.9387,28.9238,28.9313,85800.0
2012-04-30 11:10:00,38.96,38.96,38.95,38.95,31100.0,28.9313,28.9313,28.9238,28.9238,31100.0
2012-04-30 11:20:00,38.95,38.96,38.84,38.89,20700.0,28.9238,28.9313,28.8422,28.8793,20700.0
2012-04-30 11:30:00,38.89,38.9,38.83,38.9,50700.0,28.8793,28.8867,28.8347,28.8867,50700.0
2012-04-30 11:40:00,38.9,38.93,38.88,38.93,10900.0,28.8867,28.909,28.8719,28.909,10900.0
2012-04-30 11:50:00,38.92,39.0,38.91,39.0,18300.0,28.9016,28.961,28.8941,28.961,18300.0
2012-04-30 12:00:00,39.0,39.01,38.89,38.91,29600.0,28.961,28.9684,28.8793,28.8941,29600.0
2012-04-30 12:10:00,38.91,38.92,38.89,38.9,10400.0,28.8941,28.9016,28.8793,28.8867,10400.0
2012-04-30 12:20:00,38.9,38.91,38.89,38.89,8200.0,28.8867,28.8941,28.8793,28.8793,8200.0
2012-04-30 12:30:00,38.89,38.93,38.85,38.89,19000.0,28.8793,28.909,28.8496,28.8793,19000.0
2012-04-30 12:40:00,38.9,38.91,38.88,38.89,14500.0,28.8867,28.8941,28.8719,28.8793,14500.0
2012-04-30 12:50:00,38.88,38.88,38.82,38.82,31400.0,28.8719,28.8719,28.8273,28.8273,31400.0
2012-04-30 13:00:00,38.83,38.87,38.83,38.84,38500.0,28.8347,28.8644,28.8347,28.8422,38500.0
2012-04-30 13:10:00,38.85,38.86,38.82,38.85,18900.0,28.8496,28.857,28.8273,28.8496,18900.0
2012-04-30 13:20:00,38.85,38.86,38.8,38.86,44700.0,28.8496,28.857,28.8125,28.857,44700.0
2012-04-30 13:30:00,38.85,38.92,38.85,38.89,90100.0,28.8496,28.9016,28.8496,28.8793,90100.0
2012-04-30 13:40:00,38.89,38.9,38.86,38.87,12200.0,28.8793,28.8867,28.857,28.8644,12200.0
2012-04-30 13:50:00,38.88,38.91,38.85,38.89,14400.0,28.8719,28.8941,28.8496,28.8793,14400.0
2012-04-30 14:00:00,38.89,38.92,38.87,38.88,25900.0,28.8793,28.9016,28.8644,28.8719,25900.0
2012-04-30 14:10:00,38.88,38.89,38.83,38.89,23800.0,28.8719,28.8793,28.8347,28.8793,23800.0
2012-04-30 14:20:00,38.89,38.94,38.86,38.87,26100.0,28.8793,28.9164,28.857,28.8644,26100.0
2012-04-30 14:30:00,38.86,38.87,38.84,38.85,25800.0,28.857,28.8644,28.8422,28.8496,25800.0
2012-04-30 14:40:00,38.86,38.93,38.85,38.92,50500.0,28.857,28.909,28.8496,28.9016,50500.0
2012-04-30 14:50:00,38.92,38.96,38.91,38.95,27700.0,28.9016,28.9313,28.8941,28.9238,27700.0
2012-04-30 15:00:00,38.95,38.98,38.94,38.96,57700.0,28.9238,28.9461,28.9164,28.9313,57700.0
2012-04-30 15:10:00,38.96,38.96,38.88,38.88,46500.0,28.9313,28.9313,28.8719,28.8719,46500.0
2012-04-30 15:20:00,38.87,38.98,38.87,38.97,114200.0,28.8644,28.9461,28.8644,28.9387,114200.0
2012-04-30 15:30:00,38.98,38.98,38.95,38.97,93700.0,28.9461,28.9461,28.9238,28.9387,93700.0
2012-04-30 15:40:00,38.97,39.0,38.89,38.91,131200.0,28.9387,28.961,28.8793,28.8941,131200.0
2012-04-30 15:50:00,38.91,38.98,38.91,38.97,154100.0,28.8941,28.9461,28.8941,28.9387,154100.0
2012-05-01 09:30:00,39.15,39.15,38.92,39.12,79500.0,29.0724,29.0724,28.9016,29.0501,79500.0
2012-05-01 09:40:00,39.12,39.22,39.0,39.02,33000.0,29.0501,29.1243,28.961,28.9758,33000.0
2012-05-01 09:50:00,39.03,39.1,38.86,38.86,20800.0,28.9832,29.0352,28.857,28.857,20800.0
2012-05-01 10:00:00,38.91,39.22,38.9,39.16,33700.0,28.8941,29.1243,28.8867,29.0798,33700.0
2012-05-01 10:10:00,39.15,39.2,39.1,39.19,19100.0,29.0724,29.1095,29.0352,29.1021,19100.0
2012-05-01 10:20:00,39.19,39.28,39.18,39.19,25200.0,29.1021,29.1689,29.0946,29.1021,25200.0
2012-05-01 10:30:00,39.19,39.23,39.17,39.19,9900.0,29.1021,29.1318,29.0872,29.1021,9900.0
2012-05-01 10:40:00,39.18,39.21,39.16,39.18,17900.0,29.0946,29.1169,29.0798,29.0946,17900.0
2012-05-01 10:50:00,39.18,39.19,39.1,39.1,14800.0,29.0946,29.1021,29.0352,29.0352,14800.0
2012-05-01 11:00:00,39.1,39.12,39.08,39.11,25500.0,29.0352,29.0501,29.0204,29.0427,25500.0
2012-05-01 11:10:00,39.11,39.21,39.11,39.2,156000.0,29.0427,29.1169,29.0427,29.1095,156000.0
2012-05-01 11:20:00,39.2,39.21,39.14,39.15,28900.0,29.1095,29.1169,29.0649,29.0724,28900.0
2012-05-01 11:30:00,39.16,39.17,39.15,39.16,4700.0,29.0798,29.0872,29.0724,29.0798,4700.0
2012-05-01 11:40:00,39.16,39.29,39.16,39.25,22500.0,29.0798,29.1763,29.0798,29.1466,22500.0
2012-05-01 11:50:00,39.25,39.3,39.25,39.27,11800.0,29.1466,29.1837,29.1466,29.1615,11800.0
2012-05-01 12:00:00,39.27,39.31,39.26,39.28,14300.0,29.1615,29.1912,29.154,29.1689,14300.0
2012-05-01 12:10:00,39.28,39.29,39.26,39.27,23800.0,29.1689,29.1763,29.154,29.1615,23800.0
2012-05-01 12:20:00,39.28,39.29,39.24,39.27,26000.0,29.1689,29.1763,29.1392,29.1615,26000.0
2012-05-01 12:30:00,39.27,39.28,39.22,39.22,31300.0,29.1615,29.1689,29.1243,29.1243,31300.0
2012-05-01 12:40:00,39.22,39.22,39.17,39.17,11200.0,29.1243,29.1243,29.0872,29.0872,11200.0
2012-05-01 12:50:00,39.17,39.22,39.17,39.21,9500.0,29.0872,29.1243,29.0872,29.1169,9500.0
2012-05-01 13:00:00,39.2,39.21,39.16,39.17,22800.0,29.1095,29.1169,29.0798,29.0872,22800.0
2012-05-01 13:10:00,39.17,39.19,39.17,39.17,40100.0,29.0872,29.1021,29.0872,29.0872,40100.0
2012-05-01 13:20:00,39.16,39.16,39.13,39.15,10700.0,29.0798,29.0798,29.0575,29.0724,10700.0
2012-05-01 13:30:00,39.14,39.17,39.12,39.14,22600.0,29.0649,29.0872,29.0501,29.0649,22600.0
2012-05-01 13:40:00,39.15,39.15,39.07,39.08,27800.0,29.0724,29.0724,29.013,29.0204,27800.0
2012-05-01 13:50:00,39.08,39.1,39.06,39.1,42000.0,29.0204,29.0352,29.0055,29.0352,42000.0
2012-05-01 14:00:00,39.09,39.15,39.09,39.14,32100.0,29.0278,29.0724,29.0278,29.0649,32100.0
2012-05-01 14:10:00,39.14,39.15,39.13,39.13,39700.0,29.0649,29.0724,29.0575,29.0575,39700.0
2012-05-01 14:20:00,39.13,39.16,39.06,39.12,38800.0,29.0575,29.0798,29.0055,29.0501,38800.0
2012-05-01 14:30:00,39.13,39.16,39.1,39.14,30700.0,29.0575,29.0798,29.0352,29.0649,30700.0
2012-05-01 14:40:00,39.15,39.15,39.1,39.13,32700.0,29.0724,29.0724,29.0352,29.0575,32700.0
2012-05-01 14:50:00,39.13,39.15,39.11,39.13,37700.0,29.0575,29.0724,29.0427,29.0575,37700.0
2012-05-01 15:00:00,39.14,39.18,39.13,39.17,50200.0,29.0649,29.0946,29.0575,29.0872,50200.0
2012-05-01 15:10:00,39.17,39.17,39.15,39.15,32300.0,29.0872,29.0872,29.0724,29.0724,32300.0
2012-05-01 15:20:00,39.16,39.16,39.1,39.12,29000.0,29.0798,29.0798,29.0352,29.0501,29000.0
2012-05-01 15:30:00,39.13,39.14,39.09,39.09,28400.0,29.0575,29.0649,29.0278,29.0278,28400.0
2012-05-01 15:40:00,39.09,39.09,39.04,39.08,57200.0,29.0278,29.0278,28.9907,29.0204,57200.0
2012-05-01 15:50:00,39.08,39.09,39.01,39.03,123100.0,29.0204,29.0278,28.9684,28.9832,123100.0
2012-05-02 09:30:00,38.8,38.9,38.65,38.77,41100.0,28.8125,28.8867,28.7011,28.7902,41100.0
2012-05-02 09:40:00,38.78,39.02,38.77,38.94,30200.0,28.7976,28.9758,28.7902,28.9164,30200.0
2012-05-02 09:50:00,38.95,38.99,38.92,38.98,19000.0,28.9238,28.9535,28.9016,28.9461,19000.0
2012-05-02 10:00:00,39.01,39.02,38.85,38.96,28800.0,28.9684,28.9758,28.8496,28.9313,28800.0
2012-05-02 10:10:00,38.97,38.97,38.83,38.85,20000.0,28.9387,28.9387,28.8347,28.8496,20000.0
2012-05-02 10:20:00,38.86,38.88,38.77,38.77,15900.0,28.857,28.8719,28.7902,28.7902,15900.0
2012-05-02 10:30:00,38.77,38.82,38.74,38.81,18600.0,28.7902,28.8273,28.7679,28.8199,18600.0
2012-05-02 10:40:00,38.81,38.89,38.81,38.84,17500.0,28.8199,28.8793,28.8199,28.8422,17500.0
2012-05-02 10:50:00,38.84,38.86,38.82,38.83,20500.0,28.8422,28.857,28.8273,28.8347,20500.0
2012-05-02 11:00:00,38.83,38.84,38.79,38.81,17200.0,28.8347,28.8422,28.805,28.8199,17200.0
2012-05-02 11:10:00,38.81,38.82,38.79,38.8,12700.0,28.8199,28.8273,28.805,28.8125,12700.0
2012-05-02 11:20:00,38.8,38.81,38.78,38.81,13200.0,28.8125,28.8199,28.7976,28.8199,13200.0
2012-05-02 11:30:00,38.82,38.85,38.82,38.85,13800.0,28.8273,28.8496,28.8273,28.8496,13800.0
2012-05-02 11:40:00,38.85,38.87,38.83,38.86,24400.0,28.8496,28.8644,28.8347,28.857,24400.0
2012-05-02 11:50:00,38.87,38.87,38.82,38.82,15200.0,28.8644,28.8644,28.8273,28.8273,15200.0
2012-05-02 12:00:00,38.82,38.85,38.8,38.85,13300.0,28.8273,28.8496,28.8125,28.8496,13300.0
2012-05-02 12:10:00,38.85,38.95,38.84,38.93,14000.0,28.8496,28.9238,28.8422,28.909,14000.0
2012-05-02 12:20:00,38.94,38.98,38.94,38.95,10800.0,28.9164,28.9461,28.9164,28.9238,10800.0
2012-05-02 12:30:00,38.95,38.97,38.94,38.95,19400.0,28.9238,28.9387,28.9164,28.9238,19400.0
2012-05-02 12:40:00,38.95,38.95,38.9,38.91,14700.0,28.9238,28.9238,28.8867,28.8941,14700.0
2012-05-02 12:50:00,38.91,38.95,38.91,38.95,11800.0,28.8941,28.9238,28.8941,28.9238,11800.0
2012-05-02 13:00:00,38.94,38.96,38.91,38.93,13600.0,28.9164,28.9313,28.8941,28.909,13600.0
2012-05-02 13:10:00,38.93,38.95,38.91,38.91,15700.0,28.909,28.9238,28.8941,28.8941,15700.0
2012-05-02 13:20:00,38.91,38.94,38.9,38.91,12900.0,28.8941,28.9164,28.8867,28.8941,12900.0
2012-05-02 13:30:00,38.92,38.94,38.91,38.93,8600.0,28.9016,28.9164,28.8941,28.909,8600.0
2012-05-02 13:40:00,38.93,38.98,38.93,38.97,11200.0,28.909,28.9461,28.909,28.9387,11200.0
2012-05-02 13:50:00,38.98,39.0,38.96,38.99,15000.0,28.9461,28.961,28.9313,28.9535,15000.0
2012-05-02 14:00:00,38.99,39.0,38.97,38.98,22500.0,28.9535,28.961,28.9387,28.9461,22500.0
2012-05-02 14:10:00,38.98,39.01,38.96,38.98,24600.0,28.9461,28.9684,28.9313,28.9461,24600.0
2012-05-02 14:20:00,38.97,39.03,38.97,39.03,14500.0,28.9387,28.9832,28.9387,28.9832,14500.0
2012-05-02 14:30:00,39.02,39.02,38.97,38.98,22100.0,28.9758,28.9758,28.9387,28.9461,22100.0
2012-05-02 14:40:00,38.98,39.0,38.97,38.99,10600.0,28.9461,28.961,28.9387,28.9535,10600.0
2012-05-02 14:50:00,38.99,39.01,38.99,39.0,20500.0,28.9535,28.9684,28.9535,28.961,20500.0
2012-05-02 15:00:00,39.0,39.01,38.92,38.92,34600.0,28.961,28.9684,28.9016,28.9016,34600.0
2012-05-02 15:10:00,38.92,38.99,38.9,38.94,60100.0,28.9016,28.9535,28.8867,28.9164,60100.0
2012-05-02 15:20:00,38.93,38.96,38.92,38.94,32300.0,28.909,28.9313,28.9016,28.9164,32300.0
2012-05-02 15:30:00,38.95,39.0,38.93,39.0,41800.0,28.9238,28.961,28.909,28.961,41800.0
2012-05-02 15:40:00,39.0,39.08,38.99,39.05,63500.0,28.961,29.0204,28.9535,28.9981,63500.0
2012-05-02 15:50:00,39.04,39.05,38.96,39.0,117800.0,28.9907,28.9981,28.9313,28.961,117800.0
2012-05-03 09:30:00,38.76,39.02,38.76,38.89,25700.0,28.7827,28.9758,28.7827,28.8793,25700.0
2012-05-03 09:40:00,38.89,39.07,38.83,39.05,38500.0,28.8793,29.013,28.8347,28.9981,38500.0
2012-05-03 09:50:00,39.06,39.11,38.92,38.97,76100.0,29.0055,29.0427,28.9016,28.9387,76100.0
2012-05-03 10:00:00,38.97,38.97,38.77,38.82,20400.0,28.9387,28.9387,28.7902,28.8273,20400.0
2012-05-03 10:10:00,38.82,38.84,38.7,38.7,18500.0,28.8273,28.8422,28.7382,28.7382,18500.0
2012-05-03 10:20:00,38.71,38.73,38.64,38.71,11900.0,28.7456,28.7605,28.6936,28.7456,11900.0
2012-05-03 10:30:00,38.71,38.74,38.69,38.72,11500.0,28.7456,28.7679,28.7308,28.753,11500.0
2012-05-03 10:40:00,38.72,38.72,38.66,38.69,13200.0,28.753,28.753,28.7085,28.7308,13200.0
2012-05-03 10:50:00,38.69,38.72,38.63,38.72,16100.0,28.7308,28.753,28.6862,28.753,16100.0
2012-05-03 11:00:00,38.71,38.72,38.68,38.69,13500.0,28.7456,28.753,28.7233,28.7308,13500.0
2012-05-03 11:10:00,38.68,38.77,38.68,38.75,20100.0,28.7233,28.7902,28.7233,28.7753,20100.0
2012-05-03 11:20:00,38.75,38.77,38.73,38.73,9100.0,28.7753,28.7902,28.7605,28.7605,9100.0
2012-05-03 11:30:00,38.73,38.75,38.64,38.66,18600.0,28.7605,28.7753,28.6936,28.7085,18600.0
2012-05-03 11:40:00,38.67,38.68,38.54,38.54,23600.0,28.7159,28.7233,28.6194,28.6194,23600.0
2012-05-03 11:50:00,38.55,38.58,38.54,38.56,22700.0,28.6268,28.6491,28.6194,28.6342,22700.0
2012-05-03 12:00:00,38.56,38.57,38.45,38.5,45600.0,28.6342,28.6417,28.5525,28.5897,45600.0
2012-05-03 12:10:00,38.5,38.54,38.49,38.54,21800.0,28.5897,28.6194,28.5822,28.6194,21800.0
2012-05-03 12:20:00,38.54,38.55,38.43,38.51,35000.0,28.6194,28.6268,28.5377,28.5971,35000.0
2012-05-03 12:30:00,38.51,38.52,38.45,38.5,22300.0,28.5971,28.6045,28.5525,28.5897,22300.0
2012-05-03 12:40:00,38.5,38.5,38.39,38.42,24700.0,28.5897,28.5897,28.508,28.5303,24700.0
2012-05-03 12:50:00,38.42,38.43,38.33,38.34,33900.0,28.5303,28.5377,28.4634,28.4709,33900.0
2012-05-03 13:00:00,38.33,38.36,38.32,38.35,25600.0,28.4634,28.4857,28.456,28.4783,25600.0
2012-05-03 13:10:00,38.35,38.35,38.28,38.33,34800.0,28.4783,28.4783,28.4263,28.4634,34800.0
2012-05-03 13:20:00,38.33,38.35,38.32,38.34,27700.0,28.4634,28.4783,28.456,28.4709,27700.0
2012-05-03 13:30:00,38.34,38.34,38.3,38.32,96200.0,28.4709,28.4709,28.4412,28.456,96200.0
2012-05-03 13:40:00,38.32,38.32,38.22,38.23,87400.0,28.456,28.456,28.3818,28.3892,87400.0
2012-05-03 13:50:00,38.23,38.25,38.19,38.22,78600.0,28.3892,28.404,28.3595,28.3818,78600.0
2012-05-03 14:00:00,38.21,38.25,38.2,38.22,81400.0,28.3743,28.404,28.3669,28.3818,81400.0
2012-05-03 14:10:00,38.22,38.23,38.18,38.21,36900.0,28.3818,28.3892,28.352,28.3743,36900.0
2012-05-03 14:20:00,38.21,38.25,38.18,38.18,48000.0,28.3743,28.404,28.352,28.352,48000.0
2012-05-03 14:30:00,38.18,38.23,38.18,38.23,53200.0,28.352,28.3892,28.352,28.3892,53200.0
2012-05-03 14:40:00,38.23,38.23,38.12,38.13,120600.0,28.3892,28.3892,28.3075,28.3149,120600.0
2012-05-03 14:50:00,38.13,38.19,38.13,38.18,33600.0,28.3149,28.3595,28.3149,28.352,33600.0
2012-05-03 15:00:00,38.17,38.18,38.13,38.15,49200.0,28.3446,28.352,28.3149,28.3298,49200.0
2012-05-03 15:10:00,38.16,38.24,38.14,38.24,113900.0,28.3372,28.3966,28.3223,28.3966,113900.0
2012-05-03 15:20:00,38.24,38.33,38.23,38.27,62800.0,28.3966,28.4634,28.3892,28.4189,62800.0
2012-05-03 15:30:00,38.27,38.32,38.27,38.27,88800.0,28.4189,28.456,28.4189,28.4189,88800.0
2012-05-03 15:40:00,38.26,38.32,38.26,38.28,125400.0,28.4115,28.456,28.4115,28.4263,125400.0
2012-05-03 15:50:00,38.28,38.29,38.19,38.2,286700.0,28.4263,28.4337,28.3595,28.3669,286700.0
2012-05-04 09:30:00,38.0,38.1,37.7,37.88,82500.0,28.2184,28.2926,27.9956,28.1293,82500.0
2012-05-04 09:40:00,37.87,38.04,37.81,38.0,110100.0,28.1218,28.2481,28.0773,28.2184,110100.0
2012-05-04 09:50:00,38.0,38.12,37.72,37.75,75700.0,28.2184,28.3075,28.0105,28.0327,75700.0
2012-05-04 10:00:00,37.74,37.81,37.68,37.79,49200.0,28.0253,28.0773,27.9808,28.0624,49200.0
2012-05-04 10:10:00,37.8,37.83,37.61,37.61,34500.0,28.0699,28.0921,27.9288,27.9288,34500.0
2012-05-04 10:20:00,37.62,37.68,37.58,37.58,34900.0,27.9362,27.9808,27.9065,27.9065,34900.0
2012-05-04 10:30:00,37.6,37.66,37.54,37.65,30700.0,27.9213,27.9659,27.8768,27.9585,30700.0
2012-05-04 10:40:00,37.66,37.77,37.66,37.76,23000.0,27.9659,28.0476,27.9659,28.0402,23000.0
2012-05-04 10:50:00,37.76,37.82,37.73,37.81,26800.0,28.0402,28.0847,28.0179,28.0773,26800.0
2012-05-04 11:00:00,37.82,37.82,37.69,37.72,18500.0,28.0847,28.0847,27.9882,28.0105,18500.0
2012-05-04 11:10:00,37.71,37.73,37.64,37.69,27400.0,28.003,28.0179,27.951,27.9882,27400.0
2012-05-04 11:20:00,37.69,37.69,37.6,37.61,15100.0,27.9882,27.9882,27.9213,27.9288,15100.0
2012-05-04 11:30:00,37.6,37.6,37.45,37.45,44400.0,27.9213,27.9213,27.81,27.81,44400.0
2012-05-04 11:40:00,37.47,37.55,37.45,37.54,84900.0,27.8248,27.8842,27.81,27.8768,84900.0
2012-05-04 11:50:00,37.54,37.59,37.52,37.59,11700.0,27.8768,27.9139,27.8619,27.9139,11700.0
2012-05-04 12:00:00,37.58,37.65,37.58,37.65,69000.0,27.9065,27.9585,27.9065,27.9585,69000.0
2012-05-04 12:10:00,37.65,37.68,37.58,37.59,13200.0,27.9585,27.9808,27.9065,27.9139,13200.0
2012-05-04 12:20:00,37.58,37.6,37.51,37.53,103800.0,27.9065,27.9213,27.8545,27.8694,103800.0
2012-05-04 12:30:00,37.54,37.56,37.46,37.48,18800.0,27.8768,27.8916,27.8174,27.8322,18800.0
2012-05-04 12:40:00,37.47,37.56,37.47,37.55,17700.0,27.8248,27.8916,27.8248,27.8842,17700.0
2012-05-04 12:50:00,37.56,37.58,37.48,37.51,18400.0,27.8916,27.9065,27.8322,27.8545,18400.0
2012-05-04 13:00:00,37.52,37.62,37.52,37.61,20100.0,27.8619,27.9362,27.8619,27.9288,20100.0
2012-05-04 13:10:00,37.6,37.61,37.51,37.58,51300.0,27.9213,27.9288,27.8545,27.9065,51300.0
2012-05-04 13:20:00,37.57,37.6,37.51,37.6,33500.0,27.8991,27.9213,27.8545,27.9213,33500.0
2012-05-04 13:30:00,37.61,37.65,37.61,37.62,14700.0,27.9288,27.9585,27.9288,27.9362,14700.0
2012-05-04 13:40:00,37.62,37.63,37.57,37.59,19900.0,27.9362,27.9436,27.8991,27.9139,19900.0
2012-05-04 13:50:00,37.58,37.61,37.58,37.59,10400.0,27.9065,27.9288,27.9065,27.9139,10400.0
2012-05-04 14:00:00,37.59,37.59,37.51,37.54,20500.0,27.9139,27.9139,27.8545,27.8768,20500.0
2012-05-04 14:10:00,37.54,37.54,37.48,37.51,22900.0,27.8768,27.8768,27.8322,27.8545,22900.0
2012-05-04 14:20:00,37.51,37.55,37.5,37.51,15700.0,27.8545,27.8842,27.8471,27.8545,15700.0
2012-05-04 14:30:00,37.52,37.53,37.41,37.42,27700.0,27.8619,27.8694,27.7803,27.7877,27700.0
2012-05-04 14:40:00,37.43,37.49,37.41,37.45,28500.0,27.7951,27.8397,27.7803,27.81,28500.0
2012-05-04 14:50:00,37.45,37.49,37.39,37.49,26300.0,27.81,27.8397,27.7654,27.8397,26300.0
2012-05-04 15:00:00,37.49,37.55,37.48,37.55,18400.0,27.8397,27.8842,27.8322,27.8842,18400.0
2012-05-04 15:10:00,37.54,37.55,37.51,37.54,29500.0,27.8768,27.8842,27.8545,27.8768,29500.0
2012-05-04 15:20:00,37.53,37.53,37.48,37.52,27600.0,27.8694,27.8694,27.8322,27.8619,27600.0
2012-05-04 15:30:00,37.52,37.6,37.51,37.57,116000.0,27.8619,27.9213,27.8545,27.8991,116000.0
2012-05-04 15:40:00,37.58,37.66,37.57,37.61,115800.0,27.9065,27.9659,27.8991,27.9288,115800.0
2012-05-04 15:50:00,37.6,37.63,37.49,37.5,108100.0,27.9213,27.9436,27.8397,27.8471,108100.0
2012-05-07 09:30:00,37.53,37.55,37.2,37.43,70200.0,27.8694,27.8842,27.6243,27.7951,70200.0
2012-05-07 09:40:00,37.43,37.51,37.35,37.44,40600.0,27.7951,27.8545,27.7357,27.8025,40600.0
2012-05-07 09:50:00,37.46,37.56,37.42,37.54,35800.0,27.8174,27.8916,27.7877,27.8768,35800.0
2012-05-07 10:00:00,37.56,37.63,37.52,37.52,22500.0,27.8916,27.9436,27.8619,27.8619,22500.0
2012-05-07 10:10:00,37.53,37.53,37.4,37.49,49600.0,27.8694,27.8694,27.7728,27.8397,49600.0
2012-05-07 10:20:00,37.48,37.57,37.4,37.4,60500.0,27.8322,27.8991,27.7728,27.7728,60500.0
2012-05-07 10:30:00,37.41,37.46,37.39,37.41,12700.0,27.7803,27.8174,27.7654,27.7803,12700.0
2012-05-07 10:40:00,37.41,37.51,37.38,37.51,12700.0,27.7803,27.8545,27.758,27.8545,12700.0
2012-05-07 10:50:00,37.53,37.61,37.51,37.56,18100.0,27.8694,27.9288,27.8545,27.8916,18100.0
2012-05-07 11:00:00,37.56,37.62,37.56,37.6,15200.0,27.8916,27.9362,27.8916,27.9213,15200.0
2012-05-07 11:10:00,37.6,37.66,37.52,37.52,22100.0,27.9213,27.9659,27.8619,27.8619,22100.0
2012-05-07 11:20:00,37.51,37.58,37.48,37.48,41500.0,27.8545,27.9065,27.8322,27.8322,41500.0
2012-05-07 11:30:00,37.49,37.5,37.45,37.47,42800.0,27.8397,27.8471,27.81,27.8248,42800.0
2012-05-07 11:40:00,37.46,37.5,37.43,37.43,23600.0,27.8174,27.8471,27.7951,27.7951,23600.0
2012-05-07 11:50:00,37.43,37.44,37.39,37.44,11400.0,27.7951,27.8025,27.7654,27.8025,11400.0
2012-05-07 12:00:00,37.44,37.49,37.44,37.46,8000.0,27.8025,27.8397,27.8025,27.8174,8000.0
2012-05-07 12:10:00,37.46,37.47,37.43,37.44,21400.0,27.8174,27.8248,27.7951,27.8025,21400.0
2012-05-07 12:20:00,37.44,37.47,37.44,37.45,2900.0,27.8025,27.8248,27.8025,27.81,2900.0
2012-05-07 12:30:00,37.46,37.51,37.45,37.45,25000.0,27.8174,27.8545,27.81,27.81,25000.0
2012-05-07 12:40:00,37.45,37.49,37.45,37.47,4700.0,27.81,27.8397,27.81,27.8248,4700.0
2012-05-07 12:50:00,37.47,37.5,37.46,37.48,11500.0,27.8248,27.8471,27.8174,27.8322,11500.0
2012-05-07 13:00:00,37.5,37.5,37.49,37.5,9300.0,27.8471,27.8471,27.8397,27.8471,9300.0
2012-05-07 13:10:00,37.5,37.51,37.48,37.5,22300.0,27.8471,27.8545,27.8322,27.8471,22300.0
2012-05-07 13:20:00,37.5,37.52,37.42,37.45,33700.0,27.8471,27.8619,27.7877,27.81,33700.0
2012-05-07 13:30:00,37.44,37.5,37.43,37.5,6700.0,27.8025,27.8471,27.7951,27.8471,6700.0
2012-05-07 13:40:00,37.5,37.51,37.47,37.5,8700.0,27.8471,27.8545,27.8248,27.8471,8700.0
2012-05-07 13:50:00,37.49,37.52,37.47,37.47,8100.0,27.8397,27.8619,27.8248,27.8248,8100.0
2012-05-07 14:00:00,37.48,37.49,37.45,37.45,14500.0,27.8322,27.8397,27.81,27.81,14500.0
2012-05-07 14:10:00,37.45,37.45,37.4,37.41,12100.0,27.81,27.81,27.7728,27.7803,12100.0
2012-05-07 14:20:00,37.41,37.42,37.38,37.39,16400.0,27.7803,27.7877,27.758,27.7654,16400.0
2012-05-07 14:30:00,37.4,37.41,37.36,37.37,12200.0,27.7728,27.7803,27.7431,27.7505,12200.0
2012-05-07 14:40:00,37.37,37.37,37.33,37.35,16700.0,27.7505,27.7505,27.7208,27.7357,16700.0
2012-05-07 14:50:00,37.36,37.39,37.33,37.34,70900.0,27.7431,27.7654,27.7208,27.7283,70900.0
2012-05-07 15:00:00,37.34,37.4,37.34,37.36,74600.0,27.7283,27.7728,27.7283,27.7431,74600.0
2012-05-07 15:10:00,37.36,37.43,37.36,37.41,31500.0,27.7431,27.7951,27.7431,27.7803,31500.0
2012-05-07 15:20:00,37.43,37.45,37.41,37.42,24100.0,27.7951,27.81,27.7803,27.7877,24100.0
2012-05-07 15:30:00,37.43,37.48,37.42,37.45,23800.0,27.7951,27.8322,27.7877,27.81,23800.0
2012-05-07 15:40:00,37.45,37.47,37.44,37.44,44700.0,27.81,27.8248,27.8025,27.8025,44700.0
2012-05-07 15:50:00,37.45,37.46,37.35,37.43,153600.0,27.81,27.8174,27.7357,27.7951,153600.0
2012-05-08 09:30:00,37.12,37.15,36.92,36.98,46700.0,27.5649,27.5872,27.4164,27.4609,46700.0
2012-05-08 09:40:00,36.98,37.2,36.98,37.16,58300.0,27.4609,27.6243,27.4609,27.5946,58300.0
2012-05-08 09:50:00,37.14,37.15,37.02,37.03,34400.0,27.5798,27.5872,27.4906,27.4981,34400.0
2012-05-08 10:00:00,37.04,37.04,36.94,36.97,52600.0,27.5055,27.5055,27.4312,27.4535,52600.0
2012-05-08 10:10:00,36.97,36.98,36.86,36.92,57500.0,27.4535,27.4609,27.3718,27.4164,57500.0
2012-05-08 10:20:00,36.92,36.92,36.85,36.88,48200.0,27.4164,27.4164,27.3644,27.3867,48200.0
2012-05-08 10:30:00,36.87,36.88,36.77,36.79,32900.0,27.3793,27.3867,27.305,27.3198,32900.0
2012-05-08 10:40:00,36.79,36.79,36.69,36.77,80200.0,27.3198,27.3198,27.2456,27.305,80200.0
2012-05-08 10:50:00,36.77,36.88,36.7,36.88,41800.0,27.305,27.3867,27.253,27.3867,41800.0
2012-05-08 11:00:00,36.87,36.87,36.72,36.76,58200.0,27.3793,27.3793,27.2679,27.2976,58200.0
2012-05-08 11:10:00,36.76,36.82,36.7,36.82,37000.0,27.2976,27.3421,27.253,27.3421,37000.0
2012-05-08 11:20:00,36.82,36.83,36.79,36.82,26200.0,27.3421,27.3496,27.3198,27.3421,26200.0
2012-05-08 11:30:00,36.82,36.94,36.81,36.93,31800.0,27.3421,27.4312,27.3347,27.4238,31800.0
2012-05-08 11:40:00,36.93,36.96,36.89,36.96,17300.0,27.4238,27.4461,27.3941,27.4461,17300.0
2012-05-08 11:50:00,36.96,37.07,36.92,36.93,25100.0,27.4461,27.5278,27.4164,27.4238,25100.0
2012-05-08 12:00:00,36.93,36.95,36.84,36.88,18800.0,27.4238,27.4387,27.357,27.3867,18800.0
2012-05-08 12:10:00,36.89,36.9,36.87,36.88,6200.0,27.3941,27.4015,27.3793,27.3867,6200.0
2012-05-08 12:20:00,36.89,36.9,36.81,36.86,101700.0,27.3941,27.4015,27.3347,27.3718,101700.0
2012-05-08 12:30:00,36.86,36.88,36.82,36.87,23200.0,27.3718,27.3867,27.3421,27.3793,23200.0
2012-05-08 12:40:00,36.88,36.88,36.81,36.81,17800.0,27.3867,27.3867,27.3347,27.3347,17800.0
2012-05-08 12:50:00,36.81,36.82,36.77,36.78,53500.0,27.3347,27.3421,27.305,27.3124,53500.0
2012-05-08 13:00:00,36.79,36.89,36.79,36.89,21300.0,27.3198,27.3941,27.3198,27.3941,21300.0
2012-05-08 13:10:00,36.89,37.01,36.89,36.98,10600.0,27.3941,27.4832,27.3941,27.4609,10600.0
2012-05-08 13:20:00,36.98,37.06,36.94,37.06,10600.0,27.4609,27.5203,27.4312,27.5203,10600.0
2012-05-08 13:30:00,37.06,37.14,37.02,37.1,40800.0,27.5203,27.5798,27.4906,27.5501,40800.0
2012-05-08 13:40:00,37.12,37.16,37.12,37.15,52100.0,27.5649,27.5946,27.5649,27.5872,52100.0
2012-05-08 13:50:00,37.14,37.17,37.11,37.16,21300.0,27.5798,27.602,27.5575,27.5946,21300.0
2012-05-08 14:00:00,37.17,37.18,37.12,37.14,25000.0,27.602,27.6095,27.5649,27.5798,25000.0
2012-05-08 14:10:00,37.13,37.13,37.06,37.07,12900.0,27.5723,27.5723,27.5203,27.5278,12900.0
2012-05-08 14:20:00,37.07,37.19,37.06,37.16,19200.0,27.5278,27.6169,27.5203,27.5946,19200.0
2012-05-08 14:30:00,37.17,37.2,37.14,37.19,30700.0,27.602,27.6243,27.5798,27.6169,30700.0
2012-05-08 14:40:00,37.19,37.3,37.19,37.3,47800.0,27.6169,27.6986,27.6169,27.6986,47800.0
2012-05-08 14:50:00,37.29,37.36,37.29,37.3,60700.0,27.6911,27.7431,27.6911,27.6986,60700.0
2012-05-08 15:00:00,37.29,37.39,37.26,37.29,64800.0,27.6911,27.7654,27.6689,27.6911,64800.0
2012-05-08 15:10:00,37.29,37.53,37.29,37.53,138000.0,27.6911,27.8694,27.6911,27.8694,138000.0
2012-05-08 15:20:00,37.54,37.57,37.43,37.52,97200.0,27.8768,27.8991,27.7951,27.8619,97200.0
2012-05-08 15:30:00,37.52,37.57,37.4,37.54,43000.0,27.8619,27.8991,27.7728,27.8768,43000.0
2012-05-08 15:40:00,37.52,37.54,37.41,37.41,59500.0,27.8619,27.8768,27.7803,27.7803,59500.0
2012-05-08 15:50:00,37.41,37.54,37.41,37.44,154200.0,27.7803,27.8768,27.7803,27.8025,154200.0
2012-05-09 09:30:00,36.62,36.96,36.59,36.7,178600.0,27.1936,27.4461,27.1713,27.253,178600.0
2012-05-09 09:40:00,36.7,36.7,36.54,36.57,149300.0,27.253,27.253,27.1342,27.1565,149300.0
2012-05-09 09:50:00,36.57,36.68,36.5,36.67,177400.0,27.1565,27.2382,27.1045,27.2307,177400.0
2012-05-09 10:00:00,36.66,36.74,36.46,36.53,159000.0,27.2233,27.2827,27.0748,27.1268,159000.0
2012-05-09 10:10:00,36.53,36.58,36.34,36.45,142600.0,27.1268,27.1639,26.9857,27.0674,142600.0
2012-05-09 10:20:00,36.44,36.44,36.3,36.32,99500.0,27.0599,27.0599,26.956,26.9708,99500.0
2012-05-09 10:30:00,36.32,36.68,36.29,36.66,146800.0,26.9708,27.2382,26.9486,27.2233,146800.0
2012-05-09 10:40:00,36.66,36.78,36.65,36.67,91800.0,27.2233,27.3124,27.2159,27.2307,91800.0
2012-05-09 10:50:00,36.68,36.75,36.59,36.74,91000.0,27.2382,27.2901,27.1713,27.2827,91000.0
2012-05-09 11:00:00,36.74,36.88,36.74,36.85,57600.0,27.2827,27.3867,27.2827,27.3644,57600.0
2012-05-09 11:10:00,36.85,37.09,36.84,37.09,194400.0,27.3644,27.5426,27.357,27.5426,194400.0
2012-05-09 11:20:00,37.09,37.19,37.03,37.05,190400.0,27.5426,27.6169,27.4981,27.5129,190400.0
2012-05-09 11:30:00,37.05,37.16,37.02,37.16,38000.0,27.5129,27.5946,27.4906,27.5946,38000.0
2012-05-09 11:40:00,37.16,37.22,37.14,37.18,43600.0,27.5946,27.6392,27.5798,27.6095,43600.0
2012-05-09 11:50:00,37.18,37.21,37.13,37.13,45600.0,27.6095,27.6317,27.5723,27.5723,45600.0
2012-05-09 12:00:00,37.14,37.16,37.09,37.09,43100.0,27.5798,27.5946,27.5426,27.5426,43100.0
2012-05-09 12:10:00,37.09,37.15,37.05,37.14,30300.0,27.5426,27.5872,27.5129,27.5798,30300.0
2012-05-09 12:20:00,37.14,37.14,37.03,37.09,29400.0,27.5798,27.5798,27.4981,27.5426,29400.0
2012-05-09 12:30:00,37.09,37.1,36.93,36.95,27600.0,27.5426,27.5501,27.4238,27.4387,27600.0
2012-05-09 12:40:00,36.95,36.99,36.92,36.97,26600.0,27.4387,27.4684,27.4164,27.4535,26600.0
2012-05-09 12:50:00,36.97,37.0,36.91,36.98,24800.0,27.4535,27.4758,27.409,27.4609,24800.0
2012-05-09 13:00:00,36.97,37.12,36.97,36.98,37200.0,27.4535,27.5649,27.4535,27.4609,37200.0
2012-05-09 13:10:00,36.99,37.04,36.93,36.93,37400.0,27.4684,27.5055,27.4238,27.4238,37400.0
2012-05-09 13:20:00,36.93,37.13,36.93,37.02,38100.0,27.4238,27.5723,27.4238,27.4906,38100.0
2012-05-09 13:30:00,37.03,37.12,37.0,37.01,127600.0,27.4981,27.5649,27.4758,27.4832,127600.0
2012-05-09 13:40:00,37.02,37.14,37.02,37.09,62300.0,27.4906,27.5798,27.4906,27.5426,62300.0
2012-05-09 13:50:00,37.1,37.26,37.09,37.25,92900.0,27.5501,27.6689,27.5426,27.6614,92900.0
2012-05-09 14:00:00,37.26,37.27,37.18,37.18,94100.0,27.6689,27.6763,27.6095,27.6095,94100.0
2012-05-09 14:10:00,37.17,37.19,37.1,37.1,71100.0,27.602,27.6169,27.5501,27.5501,71100.0
2012-05-09 14:20:00,37.09,37.26,37.09,37.2,54900.0,27.5426,27.6689,27.5426,27.6243,54900.0
2012-05-09 14:30:00,37.2,37.23,37.13,37.13,39300.0,27.6243,27.6466,27.5723,27.5723,39300.0
2012-05-09 14:40:00,37.13,37.23,37.13,37.15,44400.0,27.5723,27.6466,27.5723,27.5872,44400.0
2012-05-09 14:50:00,37.14,37.21,37.1,37.1,50600.0,27.5798,27.6317,27.5501,27.5501,50600.0
2012-05-09 15:00:00,37.1,37.11,37.02,37.02,44600.0,27.5501,27.5575,27.4906,27.4906,44600.0
2012-05-09 15:10:00,37.02,37.12,37.02,37.06,68400.0,27.4906,27.5649,27.4906,27.5203,68400.0
2012-05-09 15:20:00,37.05,37.13,37.02,37.02,73200.0,27.5129,27.5723,27.4906,27.4906,73200.0
2012-05-09 15:30:00,37.02,37.11,37.01,37.1,115800.0,27.4906,27.5575,27.4832,27.5501,115800.0
2012-05-09 15:40:00,37.11,37.19,37.1,37.14,116700.0,27.5575,27.6169,27.5501,27.5798,116700.0
2012-05-09 15:50:00,37.14,37.17,37.05,37.1,386900.0,27.5798,27.602,27.5129,27.5501,386900.0
2012-05-10 09:30:00,37.37,37.37,36.91,36.92,172500.0,27.7505,27.7505,27.409,27.4164,172500.0
2012-05-10 09:40:00,36.92,36.98,36.75,36.97,108300.0,27.4164,27.4609,27.2901,27.4535,108300.0
2012-05-10 09:50:00,36.99,37.2,36.96,36.99,143500.0,27.4684,27.6243,27.4461,27.4684,143500.0
2012-05-10 10:00:00,36.97,37.25,36.89,36.92,136400.0,27.4535,27.6614,27.3941,27.4164,136400.0
2012-05-10 10:10:00,36.94,36.94,36.76,36.8,126600.0,27.4312,27.4312,27.2976,27.3273,126600.0
2012-05-10 10:20:00,36.8,36.81,36.65,36.68,107700.0,27.3273,27.3347,27.2159,27.2382,107700.0
2012-05-10 10:30:00,36.67,36.76,36.61,36.75,79600.0,27.2307,27.2976,27.1862,27.2901,79600.0
2012-05-10 10:40:00,36.76,36.81,36.75,36.77,39100.0,27.2976,27.3347,27.2901,27.305,39100.0
2012-05-10 10:50:00,36.77,36.77,36.64,36.65,35700.0,27.305,27.305,27.2085,27.2159,35700.0
2012-05-10 11:00:00,36.66,36.7,36.6,36.61,61400.0,27.2233,27.253,27.1788,27.1862,61400.0
2012-05-10 11:10:00,36.61,36.68,36.59,36.63,46200.0,27.1862,27.2382,27.1713,27.201,46200.0
2012-05-10 11:20:00,36.63,36.75,36.58,36.75,80800.0,27.201,27.2901,27.1639,27.2901,80800.0
2012-05-10 11:30:00,36.74,36.78,36.68,36.72,60900.0,27.2827,27.3124,27.2382,27.2679,60900.0
2012-05-10 11:40:00,36.71,36.71,36.58,36.6,51600.0,27.2604,27.2604,27.1639,27.1788,51600.0
2012-05-10 11:50:00,36.61,36.65,36.55,36.64,38100.0,27.1862,27.2159,27.1416,27.2085,38100.0
2012-05-10 12:00:00,36.64,36.69,36.58,36.61,54500.0,27.2085,27.2456,27.1639,27.1862,54500.0
2012-05-10 12:10:00,36.61,36.7,36.59,36.7,36800.0,27.1862,27.253,27.1713,27.253,36800.0
2012-05-10 12:20:00,36.7,36.74,36.67,36.74,23400.0,27.253,27.2827,27.2307,27.2827,23400.0
2012-05-10 12:30:00,36.74,36.83,36.71,36.83,56900.0,27.2827,27.3496,27.2604,27.3496,56900.0
2012-05-10 12:40:00,36.82,36.87,36.82,36.84,39200.0,27.3421,27.3793,27.3421,27.357,39200.0
2012-05-10 12:50:00,36.84,36.87,36.82,36.86,33300.0,27.357,27.3793,27.3421,27.3718,33300.0
2012-05-10 13:00:00,36.87,36.89,36.83,36.85,37200.0,27.3793,27.3941,27.3496,27.3644,37200.0
2012-05-10 13:10:00,36.84,36.88,36.8,36.84,21500.0,27.357,27.3867,27.3273,27.357,21500.0
2012-05-10 13:20:00,36.86,36.91,36.83,36.9,30000.0,27.3718,27.409,27.3496,27.4015,30000.0
2012-05-10 13:30:00,36.91,36.96,36.91,36.93,14800.0,27.409,27.4461,27.409,27.4238,14800.0
2012-05-10 13:40:00,36.94,36.98,36.92,36.93,15200.0,27.4312,27.4609,27.4164,27.4238,15200.0
2012-05-10 13:50:00,36.94,36.95,36.87,36.88,34100.0,27.4312,27.4387,27.3793,27.3867,34100.0
2012-05-10 14:00:00,36.88,36.92,36.87,36.9,26600.0,27.3867,27.4164,27.3793,27.4015,26600.0
2012-05-10 14:10:00,36.91,36.99,36.91,36.98,50800.0,27.409,27.4684,27.409,27.4609,50800.0
2012-05-10 14:20:00,36.98,37.04,36.96,37.01,52700.0,27.4609,27.5055,27.4461,27.4832,52700.0
2012-05-10 14:30:00,37.0,37.08,36.97,37.04,96200.0,27.4758,27.5352,27.4535,27.5055,96200.0
2012-05-10 14:40:00,37.04,37.09,37.03,37.06,49900.0,27.5055,27.5426,27.4981,27.5203,49900.0
2012-05-10 14:50:00,37.05,37.08,37.03,37.04,58500.0,27.5129,27.5352,27.4981,27.5055,58500.0
2012-05-10 15:00:00,37.04,37.07,37.03,37.06,78400.0,27.5055,27.5278,27.4981,27.5203,78400.0
2012-05-10 15:10:00,37.06,37.1,37.04,37.08,66600.0,27.5203,27.5501,27.5055,27.5352,66600.0
2012-05-10 15:20:00,37.08,37.13,37.02,37.07,64000.0,27.5352,27.5723,27.4906,27.5278,64000.0
2012-05-10 15:30:00,37.08,37.11,37.05,37.1,93200.0,27.5352,27.5575,27.5129,27.5501,93200.0
2012-05-10 15:40:00,37.09,37.13,37.05,37.12,147900.0,27.5426,27.5723,27.5129,27.5649,147900.0
2012-05-10 15:50:00,37.13,37.14,37.05,37.14,317000.0,27.5723,27.5798,27.5129,27.5798,317000.0
2012-05-11 09:30:00,37.03,37.3,36.88,37.3,48100.0,27.4981,27.6986,27.3867,27.6986,48100.0
2012-05-11 09:40:00,37.31,37.54,37.31,37.52,34700.0,27.706,27.8768,27.706,27.8619,34700.0
2012-05-11 09:50:00,37.52,37.58,37.35,37.37,29400.0,27.8619,27.9065,27.7357,27.7505,29400.0
2012-05-11 10:00:00,37.37,37.5,37.27,37.31,54600.0,27.7505,27.8471,27.6763,27.706,54600.0
2012-05-11 10:10:00,37.32,37.48,37.28,37.46,44900.0,27.7134,27.8322,27.6837,27.8174,44900.0
2012-05-11 10:20:00,37.45,37.63,37.45,37.55,47600.0,27.81,27.9436,27.81,27.8842,47600.0
2012-05-11 10:30:00,37.54,37.68,37.54,37.66,47500.0,27.8768,27.9808,27.8768,27.9659,47500.0
2012-05-11 10:40:00,37.65,37.72,37.63,37.63,44600.0,27.9585,28.0105,27.9436,27.9436,44600.0
2012-05-11 10:50:00,37.63,37.65,37.58,37.61,22300.0,27.9436,27.9585,27.9065,27.9288,22300.0
2012-05-11 11:00:00,37.62,37.64,37.56,37.61,23800.0,27.9362,27.951,27.8916,27.9288,23800.0
2012-05-11 11:10:00,37.61,37.67,37.57,37.6,25800.0,27.9288,27.9733,27.8991,27.9213,25800.0
2012-05-11 11:20:00,37.59,37.66,37.59,37.63,30700.0,27.9139,27.9659,27.9139,27.9436,30700.0
2012-05-11 11:30:00,37.64,37.7,37.63,37.65,34500.0,27.951,27.9956,27.9436,27.9585,34500.0
2012-05-11 11:40:00,37.65,37.65,37.56,37.59,34600.0,27.9585,27.9585,27.8916,27.9139,34600.0
2012-05-11 11:50:00,37.59,37.62,37.58,37.61,12700.0,27.9139,27.9362,27.9065,27.9288,12700.0
2012-05-11 12:00:00,37.6,37.63,37.6,37.6,14500.0,27.9213,27.9436,27.9213,27.9213,14500.0
2012-05-11 12:10:00,37.6,37.61,37.56,37.58,24700.0,27.9213,27.9288,27.8916,27.9065,24700.0
2012-05-11 12:20:00,37.58,37.65,37.57,37.6,19900.0,27.9065,27.9585,27.8991,27.9213,19900.0
2012-05-11 12:30:00,37.59,37.62,37.58,37.62,6300.0,27.9139,27.9362,27.9065,27.9362,6300.0
2012-05-11 12:40:00,37.61,37.65,37.61,37.64,18400.0,27.9288,27.9585,27.9288,27.951,18400.0
2012-05-11 12:50:00,37.64,37.64,37.59,37.62,19300.0,27.951,27.951,27.9139,27.9362,19300.0
2012-05-11 13:00:00,37.62,37.62,37.54,37.54,20000.0,27.9362,27.9362,27.8768,27.8768,20000.0
2012-05-11 13:10:00,37.53,37.53,37.5,37.51,11600.0,27.8694,27.8694,27.8471,27.8545,11600.0
2012-05-11 13:20:00,37.52,37.55,37.5,37.54,20800.0,27.8619,27.8842,27.8471,27.8768,20800.0
2012-05-11 13:30:00,37.54,37.6,37.54,37.57,12900.0,27.8768,27.9213,27.8768,27.8991,12900.0
2012-05-11 13:40:00,37.55,37.58,37.54,37.55,13900.0,27.8842,27.9065,27.8768,27.8842,13900.0
2012-05-11 13:50:00,37.55,37.59,37.55,37.59,10200.0,27.8842,27.9139,27.8842,27.9139,10200.0
2012-05-11 14:00:00,37.58,37.58,37.52,37.55,32600.0,27.9065,27.9065,27.8619,27.8842,32600.0
2012-05-11 14:10:00,37.54,37.63,37.52,37.63,24900.0,27.8768,27.9436,27.8619,27.9436,24900.0
2012-05-11 14:20:00,37.63,37.64,37.57,37.59,35800.0,27.9436,27.951,27.8991,27.9139,35800.0
2012-05-11 14:30:00,37.57,37.58,37.49,37.5,17400.0,27.8991,27.9065,27.8397,27.8471,17400.0
2012-05-11 14:40:00,37.49,37.53,37.48,37.49,12400.0,27.8397,27.8694,27.8322,27.8397,12400.0
2012-05-11 14:50:00,37.49,37.5,37.46,37.48,26800.0,27.8397,27.8471,27.8174,27.8322,26800.0
2012-05-11 15:00:00,37.49,37.54,37.42,37.43,21100.0,27.8397,27.8768,27.7877,27.7951,21100.0
2012-05-11 15:10:00,37.43,37.46,37.42,37.45,25000.0,27.7951,27.8174,27.7877,27.81,25000.0
2012-05-11 15:20:00,37.45,37.45,37.42,37.45,26800.0,27.81,27.81,27.7877,27.81,26800.0
2012-05-11 15:30:00,37.45,37.47,37.42,37.44,36500.0,27.81,27.8248,27.7877,27.8025,36500.0
2012-05-11 15:40:00,37.44,37.45,37.3,37.32,52600.0,27.8025,27.81,27.6986,27.7134,52600.0
2012-05-11 15:50:00,37.33,37.39,37.3,37.34,110700.0,27.7208,27.7654,27.6986,27.7283,110700.0
2012-05-14 09:30:00,37.0,37.0,36.76,36.8,38100.0,27.4758,27.4758,27.2976,27.3273,38100.0
2012-05-14 09:40:00,36.8,36.96,36.8,36.89,42800.0,27.3273,27.4461,27.3273,27.3941,42800.0
2012-05-14 09:50:00,36.88,37.06,36.88,36.94,48900.0,27.3867,27.5203,27.3867,27.4312,48900.0
2012-05-14 10:00:00,36.92,37.02,36.88,37.0,50700.0,27.4164,27.4906,27.3867,27.4758,50700.0
2012-05-14 10:10:00,37.01,37.01,36.9,36.95,25600.0,27.4832,27.4832,27.4015,27.4387,25600.0
2012-05-14 10:20:00,36.95,37.06,36.91,36.96,19000.0,27.4387,27.5203,27.409,27.4461,19000.0
2012-05-14 10:30:00,36.95,37.07,36.95,37.05,14700.0,27.4387,27.5278,27.4387,27.5129,14700.0
2012-05-14 10:40:00,37.04,37.07,36.95,36.98,15000.0,27.5055,27.5278,27.4387,27.4609,15000.0
2012-05-14 10:50:00,36.98,37.08,36.97,37.0,12000.0,27.4609,27.5352,27.4535,27.4758,12000.0
2012-05-14 11:00:00,37.01,37.03,36.95,36.98,15100.0,27.4832,27.4981,27.4387,27.4609,15100.0
2012-05-14 11:10:00,36.96,36.97,36.88,36.91,15600.0,27.4461,27.4535,27.3867,27.409,15600.0
2012-05-14 11:20:00,36.92,37.18,36.91,37.1,25600.0,27.4164,27.6095,27.409,27.5501,25600.0
2012-05-14 11:30:00,37.1,37.14,37.07,37.1,11800.0,27.5501,27.5798,27.5278,27.5501,11800.0
2012-05-14 11:40:00,37.1,37.13,37.08,37.1,10300.0,27.5501,27.5723,27.5352,27.5501,10300.0
2012-05-14 11:50:00,37.1,37.18,37.08,37.17,12000.0,27.5501,27.6095,27.5352,27.602,12000.0
2012-05-14 12:00:00,37.16,37.16,37.11,37.14,8100.0,27.5946,27.5946,27.5575,27.5798,8100.0
2012-05-14 12:10:00,37.14,37.15,37.09,37.13,10600.0,27.5798,27.5872,27.5426,27.5723,10600.0
2012-05-14 12:20:00,37.12,37.17,37.12,37.13,8100.0,27.5649,27.602,27.5649,27.5723,8100.0
2012-05-14 12:30:00,37.12,37.12,37.07,37.07,15600.0,27.5649,27.5649,27.5278,27.5278,15600.0
2012-05-14 12:40:00,37.06,37.15,37.06,37.15,6000.0,27.5203,27.5872,27.5203,27.5872,6000.0
2012-05-14 12:50:00,37.16,37.18,37.16,37.18,8600.0,27.5946,27.6095,27.5946,27.6095,8600.0
2012-05-14 13:00:00,37.19,37.23,37.18,37.2,8300.0,27.6169,27.6466,27.6095,27.6243,8300.0
2012-05-14 13:10:00,37.2,37.2,37.08,37.09,13100.0,27.6243,27.6243,27.5352,27.5426,13100.0
2012-05-14 13:20:00,37.09,37.11,37.08,37.08,6600.0,27.5426,27.5575,27.5352,27.5352,6600.0
2012-05-14 13:30:00,37.1,37.19,37.09,37.19,26800.0,27.5501,27.6169,27.5426,27.6169,26800.0
2012-05-14 13:40:00,37.19,37.2,37.16,37.18,13600.0,27.6169,27.6243,27.5946,27.6095,13600.0
2012-05-14 13:50:00,37.18,37.29,37.18,37.23,22700.0,27.6095,27.6911,27.6095,27.6466,22700.0
2012-05-14 14:00:00,37.22,37.31,37.22,37.31,19300.0,27.6392,27.706,27.6392,27.706,19300.0
2012-05-14 14:10:00,37.3,37.3,37.18,37.18,10900.0,27.6986,27.6986,27.6095,27.6095,10900.0
2012-05-14 14:20:00,37.19,37.26,37.18,37.24,38200.0,27.6169,27.6689,27.6095,27.654,38200.0
2012-05-14 14:30:00,37.24,37.24,37.14,37.18,82100.0,27.654,27.654,27.5798,27.6095,82100.0
2012-05-14 14:40:00,37.18,37.19,37.12,37.16,15400.0,27.6095,27.6169,27.5649,27.5946,15400.0
2012-05-14 14:50:00,37.16,37.2,37.1,37.13,17200.0,27.5946,27.6243,27.5501,27.5723,17200.0
2012-05-14 15:00:00,37.13,37.17,37.08,37.15,17700.0,27.5723,27.602,27.5352,27.5872,17700.0
2012-05-14 15:10:00,37.15,37.21,37.15,37.2,19300.0,27.5872,27.6317,27.5872,27.6243,19300.0
2012-05-14 15:20:00,37.18,37.21,37.15,37.19,30200.0,27.6095,27.6317,27.5872,27.6169,30200.0
2012-05-14 15:30:00,37.19,37.25,37.19,37.22,31900.0,27.6169,27.6614,27.6169,27.6392,31900.0
2012-05-14 15:40:00,37.23,37.25,37.13,37.15,49000.0,27.6466,27.6614,27.5723,27.5872,49000.0
2012-05-14 15:50:00,37.14,37.23,37.13,37.2,249500.0,27.5798,27.6466,27.5723,27.6243,249500.0
2012-05-15 09:30:00,37.19,37.31,37.04,37.05,49800.0,27.6169,27.706,27.5055,27.5129,49800.0
2012-05-15 09:40:00,37.05,37.1,36.89,36.93,55000.0,27.5129,27.5501,27.3941,27.4238,55000.0
2012-05-15 09:50:00,36.95,37.13,36.95,37.09,32000.0,27.4387,27.5723,27.4387,27.5426,32000.0
2012-05-15 10:00:00,37.09,37.16,36.94,37.07,41600.0,27.5426,27.5946,27.4312,27.5278,41600.0
2012-05-15 10:10:00,37.07,37.07,36.95,37.03,18800.0,27.5278,27.5278,27.4387,27.4981,18800.0
2012-05-15 10:20:00,37.03,37.17,37.03,37.17,16200.0,27.4981,27.602,27.4981,27.602,16200.0
2012-05-15 10:30:00,37.16,37.17,37.12,37.17,11900.0,27.5946,27.602,27.5649,27.602,11900.0
2012-05-15 10:40:00,37.17,37.22,37.13,37.19,23400.0,27.602,27.6392,27.5723,27.6169,23400.0
2012-05-15 10:50:00,37.19,37.21,37.13,37.15,15000.0,27.6169,27.6317,27.5723,27.5872,15000.0
2012-05-15 11:00:00,37.16,37.18,37.1,37.16,38300.0,27.5946,27.6095,27.5501,27.5946,38300.0
2012-05-15 11:10:00,37.16,37.16,37.02,37.11,14500.0,27.5946,27.5946,27.4906,27.5575,14500.0
2012-05-15 11:20:00,37.11,37.14,37.06,37.06,10800.0,27.5575,27.5798,27.5203,27.5203,10800.0
2012-05-15 11:30:00,37.07,37.19,37.07,37.18,15400.0,27.5278,27.6169,27.5278,27.6095,15400.0
2012-05-15 11:40:00,37.17,37.29,37.16,37.27,24300.0,27.602,27.6911,27.5946,27.6763,24300.0
2012-05-15 11:50:00,37.27,37.27,37.23,37.25,13100.0,27.6763,27.6763,27.6466,27.6614,13100.0
2012-05-15 12:00:00,37.24,37.34,37.24,37.32,25000.0,27.654,27.7283,27.654,27.7134,25000.0
2012-05-15 12:10:00,37.31,37.36,37.31,37.34,10900.0,27.706,27.7431,27.706,27.7283,10900.0
2012-05-15 12:20:00,37.34,37.34,37.27,37.32,13200.0,27.7283,27.7283,27.6763,27.7134,13200.0
2012-05-15 12:30:00,37.32,37.32,37.28,37.29,11300.0,27.7134,27.7134,27.6837,27.6911,11300.0
2012-05-15 12:40:00,37.3,37.33,37.27,37.27,10800.0,27.6986,27.7208,27.6763,27.6763,10800.0
2012-05-15 12:50:00,37.27,37.28,37.21,37.23,14000.0,27.6763,27.6837,27.6317,27.6466,14000.0
2012-05-15 13:00:00,37.23,37.29,37.23,37.27,9800.0,27.6466,27.6911,27.6466,27.6763,9800.0
2012-05-15 13:10:00,37.27,37.32,37.27,37.28,8400.0,27.6763,27.7134,27.6763,27.6837,8400.0
2012-05-15 13:20:00,37.27,37.3,37.26,37.26,14000.0,27.6763,27.6986,27.6689,27.6689,14000.0
2012-05-15 13:30:00,37.26,37.27,37.2,37.2,134500.0,27.6689,27.6763,27.6243,27.6243,134500.0
2012-05-15 13:40:00,37.21,37.21,37.12,37.16,20700.0,27.6317,27.6317,27.5649,27.5946,20700.0
2012-05-15 13:50:00,37.16,37.2,37.08,37.13,18800.0,27.5946,27.6243,27.5352,27.5723,18800.0
2012-05-15 14:00:00,37.13,37.2,37.11,37.13,19100.0,27.5723,27.6243,27.5575,27.5723,19100.0
2012-05-15 14:10:00,37.14,37.22,37.14,37.18,27600.0,27.5798,27.6392,27.5798,27.6095,27600.0
2012-05-15 14:20:00,37.17,37.25,37.17,37.19,17600.0,27.602,27.6614,27.602,27.6169,17600.0
2012-05-15 14:30:00,37.18,37.2,37.13,37.14,18500.0,27.6095,27.6243,27.5723,27.5798,18500.0
2012-05-15 14:40:00,37.14,37.16,37.11,37.14,16700.0,27.5798,27.5946,27.5575,27.5798,16700.0
2012-05-15 14:50:00,37.13,37.13,37.05,37.07,20700.0,27.5723,27.5723,27.5129,27.5278,20700.0
2012-05-15 15:00:00,37.07,37.07,36.94,36.97,59000.0,27.5278,27.5278,27.4312,27.4535,59000.0
2012-05-15 15:10:00,36.96,36.96,36.79,36.9,97700.0,27.4461,27.4461,27.3198,27.4015,97700.0
2012-05-15 15:20:00,36.9,36.9,36.83,36.83,37400.0,27.4015,27.4015,27.3496,27.3496,37400.0
2012-05-15 15:30:00,36.82,36.94,36.82,36.9,47000.0,27.3421,27.4312,27.3421,27.4015,47000.0
2012-05-15 15:40:00,36.9,37.02,36.58,36.82,727100.0,27.4015,27.4906,27.1639,27.3421,727100.0
2012-05-15 15:50:00,36.83,36.96,36.82,36.89,218700.0,27.3496,27.4461,27.3421,27.3941,218700.0
2012-05-16 09:30:00,37.1,37.1,36.58,36.75,88800.0,27.5501,27.5501,27.1639,27.2901,88800.0
2012-05-16 09:40:00,36.75,36.75,36.53,36.65,218600.0,27.2901,27.2901,27.1268,27.2159,218600.0
2012-05-16 09:50:00,36.65,36.71,36.61,36.62,156300.0,27.2159,27.2604,27.1862,27.1936,156300.0
2012-05-16 10:00:00,36.62,36.65,36.5,36.57,94900.0,27.1936,27.2159,27.1045,27.1565,94900.0
2012-05-16 10:10:00,36.57,36.58,36.46,36.54,98900.0,27.1565,27.1639,27.0748,27.1342,98900.0
2012-05-16 10:20:00,36.54,36.62,36.52,36.59,88000.0,27.1342,27.1936,27.1193,27.1713,88000.0
2012-05-16 10:30:00,36.59,36.9,36.59,36.9,118100.0,27.1713,27.4015,27.1713,27.4015,118100.0
2012-05-16 10:40:00,36.9,37.13,36.85,37.07,301500.0,27.4015,27.5723,27.3644,27.5278,301500.0
2012-05-16 10:50:00,37.08,37.09,36.89,36.9,79700.0,27.5352,27.5426,27.3941,27.4015,79700.0
2012-05-16 11:00:00,36.89,36.9,36.75,36.83,83400.0,27.3941,27.4015,27.2901,27.3496,83400.0
2012-05-16 11:10:00,36.84,36.87,36.74,36.75,84600.0,27.357,27.3793,27.2827,27.2901,84600.0
2012-05-16 11:20:00,36.75,36.75,36.62,36.62,81800.0,27.2901,27.2901,27.1936,27.1936,81800.0
2012-05-16 11:30:00,36.61,36.69,36.58,36.68,101100.0,27.1862,27.2456,27.1639,27.2382,101100.0
2012-05-16 11:40:00,36.67,36.7,36.61,36.63,76200.0,27.2307,27.253,27.1862,27.201,76200.0
2012-05-16 11:50:00,36.63,36.7,36.61,36.68,41900.0,27.201,27.253,27.1862,27.2382,41900.0
2012-05-16 12:00:00,36.69,36.69,36.58,36.67,50900.0,27.2456,27.2456,27.1639,27.2307,50900.0
2012-05-16 12:10:00,36.67,36.69,36.63,36.67,21100.0,27.2307,27.2456,27.201,27.2307,21100.0
2012-05-16 12:20:00,36.66,36.67,36.59,36.61,30200.0,27.2233,27.2307,27.1713,27.1862,30200.0
2012-05-16 12:30:00,36.62,36.69,36.62,36.63,32900.0,27.1936,27.2456,27.1936,27.201,32900.0
2012-05-16 12:40:00,36.64,36.65,36.57,36.62,33600.0,27.2085,27.2159,27.1565,27.1936,33600.0
2012-05-16 12:50:00,36.61,36.62,36.54,36.55,19400.0,27.1862,27.1936,27.1342,27.1416,19400.0
2012-05-16 13:00:00,36.55,36.56,36.52,36.54,16800.0,27.1416,27.1491,27.1193,27.1342,16800.0
2012-05-16 13:10:00,36.54,36.59,36.53,36.59,17500.0,27.1342,27.1713,27.1268,27.1713,17500.0
2012-05-16 13:20:00,36.59,36.59,36.49,36.49,30700.0,27.1713,27.1713,27.0971,27.0971,30700.0
2012-05-16 13:30:00,36.48,36.48,36.36,36.38,36100.0,27.0896,27.0896,27.0005,27.0154,36100.0
2012-05-16 13:40:00,36.37,36.39,36.33,36.38,37700.0,27.008,27.0228,26.9783,27.0154,37700.0
2012-05-16 13:50:00,36.37,36.39,36.32,36.39,47400.0,27.008,27.0228,26.9708,27.0228,47400.0
2012-05-16 14:00:00,36.39,36.47,36.29,36.34,78900.0,27.0228,27.0822,26.9486,26.9857,78900.0
2012-05-16 14:10:00,36.35,36.35,36.25,36.3,48800.0,26.9931,26.9931,26.9188,26.956,48800.0
2012-05-16 14:20:00,36.3,36.33,36.26,36.29,56400.0,26.956,26.9783,26.9263,26.9486,56400.0
2012-05-16 14:30:00,36.29,36.34,36.23,36.28,57100.0,26.9486,26.9857,26.904,26.9411,57100.0
2012-05-16 14:40:00,36.28,36.45,36.25,36.44,107200.0,26.9411,27.0674,26.9188,27.0599,107200.0
2012-05-16 14:50:00,36.44,36.46,36.39,36.42,40800.0,27.0599,27.0748,27.0228,27.0451,40800.0
2012-05-16 15:00:00,36.42,36.47,36.4,36.46,64300.0,27.0451,27.0822,27.0302,27.0748,64300.0
2012-05-16 15:10:00,36.46,36.47,36.42,36.45,90000.0,27.0748,27.0822,27.0451,27.0674,90000.0
2012-05-16 15:20:00,36.45,36.45,36.34,36.34,116300.0,27.0674,27.0674,26.9857,26.9857,116300.0
2012-05-16 15:30:00,36.34,36.46,36.34,36.43,101800.0,26.9857,27.0748,26.9857,27.0525,101800.0
2012-05-16 15:40:00,36.42,36.5,36.39,36.43,199700.0,27.0451,27.1045,27.0228,27.0525,199700.0
2012-05-16 15:50:00,36.43,36.48,36.34,36.34,194000.0,27.0525,27.0896,26.9857,26.9857,194000.0
2012-05-17 09:30:00,36.51,36.51,36.33,36.37,58100.0,27.1119,27.1119,26.9783,27.008,58100.0
2012-05-17 09:40:00,36.38,36.46,36.33,36.41,32700.0,27.0154,27.0748,26.9783,27.0377,32700.0
2012-05-17 09:50:00,36.38,36.42,36.3,36.36,52300.0,27.0154,27.0451,26.956,27.0005,52300.0
2012-05-17 10:00:00,36.32,36.32,36.08,36.27,141300.0,26.9708,26.9708,26.7926,26.9337,141300.0
2012-05-17 10:10:00,36.27,36.37,36.21,36.31,55300.0,26.9337,27.008,26.8891,26.9634,55300.0
2012-05-17 10:20:00,36.32,36.35,36.23,36.31,59900.0,26.9708,26.9931,26.904,26.9634,59900.0
2012-05-17 10:30:00,36.3,36.3,36.2,36.24,31600.0,26.956,26.956,26.8817,26.9114,31600.0
2012-05-17 10:40:00,36.25,36.28,36.15,36.15,33900.0,26.9188,26.9411,26.8446,26.8446,33900.0
2012-05-17 10:50:00,36.15,36.21,36.11,36.17,24700.0,26.8446,26.8891,26.8149,26.8594,24700.0
2012-05-17 11:00:00,36.18,36.19,36.08,36.1,77900.0,26.8669,26.8743,26.7926,26.8075,77900.0
2012-05-17 11:10:00,36.1,36.11,36.03,36.04,81400.0,26.8075,26.8149,26.7555,26.7629,81400.0
2012-05-17 11:20:00,36.04,36.05,35.97,35.99,61900.0,26.7629,26.7703,26.7109,26.7258,61900.0
2012-05-17 11:30:00,35.99,36.0,35.93,35.93,101300.0,26.7258,26.7332,26.6812,26.6812,101300.0
2012-05-17 11:40:00,35.93,35.95,35.88,35.9,71900.0,26.6812,26.6961,26.6441,26.6589,71900.0
2012-05-17 11:50:00,35.9,35.92,35.86,35.89,46000.0,26.6589,26.6738,26.6292,26.6515,46000.0
2012-05-17 12:00:00,35.89,35.9,35.78,35.8,96200.0,26.6515,26.6589,26.5698,26.5847,96200.0
2012-05-17 12:10:00,35.8,35.81,35.76,35.8,61200.0,26.5847,26.5921,26.555,26.5847,61200.0
2012-05-17 12:20:00,35.81,35.89,35.79,35.81,46600.0,26.5921,26.6515,26.5773,26.5921,46600.0
2012-05-17 12:30:00,35.81,35.93,35.79,35.91,44800.0,26.5921,26.6812,26.5773,26.6664,44800.0
2012-05-17 12:40:00,35.91,35.95,35.87,35.9,68900.0,26.6664,26.6961,26.6367,26.6589,68900.0
2012-05-17 12:50:00,35.9,35.91,35.87,35.89,34100.0,26.6589,26.6664,26.6367,26.6515,34100.0
2012-05-17 13:00:00,35.9,35.99,35.89,35.97,92800.0,26.6589,26.7258,26.6515,26.7109,92800.0
2012-05-17 13:10:00,35.98,36.02,35.94,36.01,63600.0,26.7184,26.7481,26.6886,26.7406,63600.0
2012-05-17 13:20:00,36.01,36.02,35.96,35.97,38800.0,26.7406,26.7481,26.7035,26.7109,38800.0
2012-05-17 13:30:00,35.97,36.0,35.93,35.97,36400.0,26.7109,26.7332,26.6812,26.7109,36400.0
2012-05-17 13:40:00,35.97,35.99,35.93,35.93,42700.0,26.7109,26.7258,26.6812,26.6812,42700.0
2012-05-17 13:50:00,35.94,36.0,35.93,35.96,29200.0,26.6886,26.7332,26.6812,26.7035,29200.0
2012-05-17 14:00:00,35.96,35.98,35.92,35.94,40600.0,26.7035,26.7184,26.6738,26.6886,40600.0
2012-05-17 14:10:00,35.94,35.98,35.87,35.91,54100.0,26.6886,26.7184,26.6367,26.6664,54100.0
2012-05-17 14:20:00,35.91,35.97,35.89,35.91,51700.0,26.6664,26.7109,26.6515,26.6664,51700.0
2012-05-17 14:30:00,35.91,35.94,35.85,35.86,50700.0,26.6664,26.6886,26.6218,26.6292,50700.0
2012-05-17 14:40:00,35.87,35.89,35.82,35.86,44700.0,26.6367,26.6515,26.5995,26.6292,44700.0
2012-05-17 14:50:00,35.86,35.9,35.82,35.89,40100.0,26.6292,26.6589,26.5995,26.6515,40100.0
2012-05-17 15:00:00,35.88,35.93,35.8,35.83,54600.0,26.6441,26.6812,26.5847,26.607,54600.0
2012-05-17 15:10:00,35.82,35.88,35.81,35.84,68600.0,26.5995,26.6441,26.5921,26.6144,68600.0
2012-05-17 15:20:00,35.84,35.86,35.8,35.82,94200.0,26.6144,26.6292,26.5847,26.5995,94200.0
2012-05-17 15:30:00,35.83,35.83,35.73,35.73,143600.0,26.607,26.607,26.5327,26.5327,143600.0
2012-05-17 15:40:00,35.73,35.76,35.72,35.75,120500.0,26.5327,26.555,26.5253,26.5476,120500.0
2012-05-17 15:50:00,35.75,35.76,35.66,35.68,195000.0,26.5476,26.555,26.4807,26.4956,195000.0
2012-05-18 09:30:00,35.82,35.82,35.62,35.69,297600.0,26.5995,26.5995,26.451,26.503,297600.0
2012-05-18 09:40:00,35.69,35.72,35.61,35.7,48600.0,26.503,26.5253,26.4436,26.5104,48600.0
2012-05-18 09:50:00,35.69,35.72,35.59,35.59,54900.0,26.503,26.5253,26.4287,26.4287,54900.0
2012-05-18 10:00:00,35.6,35.6,35.45,35.48,78000.0,26.4362,26.4362,26.3248,26.3471,78000.0
2012-05-18 10:10:00,35.47,35.59,35.41,35.41,48600.0,26.3396,26.4287,26.2951,26.2951,48600.0
2012-05-18 10:20:00,35.42,35.53,35.41,35.5,37800.0,26.3025,26.3842,26.2951,26.3619,37800.0
2012-05-18 10:30:00,35.49,35.61,35.45,35.61,51500.0,26.3545,26.4436,26.3248,26.4436,51500.0
2012-05-18 10:40:00,35.63,35.65,35.56,35.58,71800.0,26.4584,26.4733,26.4065,26.4213,71800.0
2012-05-18 10:50:00,35.58,35.67,35.56,35.62,67200.0,26.4213,26.4881,26.4065,26.451,67200.0
2012-05-18 11:00:00,35.63,35.64,35.4,35.42,78800.0,26.4584,26.4659,26.2876,26.3025,78800.0
2012-05-18 11:10:00,35.41,35.47,35.38,35.43,72500.0,26.2951,26.3396,26.2728,26.3099,72500.0
2012-05-18 11:20:00,35.45,35.48,35.36,35.4,84300.0,26.3248,26.3471,26.2579,26.2876,84300.0
2012-05-18 11:30:00,35.4,35.42,35.14,35.22,116100.0,26.2876,26.3025,26.0946,26.154,116100.0
2012-05-18 11:40:00,35.21,35.29,35.11,35.13,74700.0,26.1466,26.206,26.0723,26.0872,74700.0
2012-05-18 11:50:00,35.14,35.14,35.04,35.13,121600.0,26.0946,26.0946,26.0203,26.0872,121600.0
2012-05-18 12:00:00,35.13,35.22,35.12,35.22,71500.0,26.0872,26.154,26.0797,26.154,71500.0
2012-05-18 12:10:00,35.23,35.28,35.22,35.23,76100.0,26.1614,26.1985,26.154,26.1614,76100.0
2012-05-18 12:20:00,35.25,35.3,35.23,35.29,59100.0,26.1763,26.2134,26.1614,26.206,59100.0
2012-05-18 12:30:00,35.29,35.37,35.29,35.37,45600.0,26.206,26.2654,26.206,26.2654,45600.0
2012-05-18 12:40:00,35.38,35.44,35.33,35.37,53000.0,26.2728,26.3174,26.2357,26.2654,53000.0
2012-05-18 12:50:00,35.37,35.42,35.27,35.28,39400.0,26.2654,26.3025,26.1911,26.1985,39400.0
2012-05-18 13:00:00,35.27,35.29,35.2,35.28,44100.0,26.1911,26.206,26.1391,26.1985,44100.0
2012-05-18 13:10:00,35.28,35.35,35.28,35.31,48600.0,26.1985,26.2505,26.1985,26.2208,48600.0
2012-05-18 13:20:00,35.32,35.32,35.22,35.25,35300.0,26.2282,26.2282,26.154,26.1763,35300.0
2012-05-18 13:30:00,35.25,35.29,35.2,35.21,39500.0,26.1763,26.206,26.1391,26.1466,39500.0
2012-05-18 13:40:00,35.21,35.23,35.17,35.23,34300.0,26.1466,26.1614,26.1169,26.1614,34300.0
2012-05-18 13:50:00,35.24,35.25,35.16,35.19,46700.0,26.1688,26.1763,26.1094,26.1317,46700.0
2012-05-18 14:00:00,35.2,35.2,35.11,35.15,31000.0,26.1391,26.1391,26.0723,26.102,31000.0
2012-05-18 14:10:00,35.14,35.25,35.14,35.16,47400.0,26.0946,26.1763,26.0946,26.1094,47400.0
2012-05-18 14:20:00,35.16,35.2,35.12,35.19,43400.0,26.1094,26.1391,26.0797,26.1317,43400.0
2012-05-18 14:30:00,35.18,35.18,35.09,35.1,56000.0,26.1243,26.1243,26.0574,26.0649,56000.0
2012-05-18 14:40:00,35.09,35.13,35.04,35.13,52400.0,26.0574,26.0872,26.0203,26.0872,52400.0
2012-05-18 14:50:00,35.13,35.17,35.08,35.12,40400.0,26.0872,26.1169,26.05,26.0797,40400.0
2012-05-18 15:00:00,35.13,35.19,35.08,35.16,84500.0,26.0872,26.1317,26.05,26.1094,84500.0
2012-05-18 15:10:00,35.17,35.25,35.14,35.18,106700.0,26.1169,26.1763,26.0946,26.1243,106700.0
2012-05-18 15:20:00,35.18,35.18,35.09,35.1,95400.0,26.1243,26.1243,26.0574,26.0649,95400.0
2012-05-18 15:30:00,35.09,35.11,35.02,35.05,142500.0,26.0574,26.0723,26.0055,26.0277,142500.0
2012-05-18 15:40:00,35.05,35.11,35.0,35.07,220600.0,26.0277,26.0723,25.9906,26.0426,220600.0
2012-05-18 15:50:00,35.07,35.11,35.05,35.07,316700.0,26.0426,26.0723,26.0277,26.0426,316700.0
2012-05-21 09:30:00,35.06,35.47,35.06,35.23,49300.0,26.0352,26.3396,26.0352,26.1614,49300.0
2012-05-21 09:40:00,35.22,35.24,35.11,35.18,22300.0,26.154,26.1688,26.0723,26.1243,22300.0
2012-05-21 09:50:00,35.17,35.31,35.1,35.28,25300.0,26.1169,26.2208,26.0649,26.1985,25300.0
2012-05-21 10:00:00,35.27,35.31,35.22,35.31,64600.0,26.1911,26.2208,26.154,26.2208,64600.0
2012-05-21 10:10:00,35.32,35.34,35.22,35.28,71400.0,26.2282,26.2431,26.154,26.1985,71400.0
2012-05-21 10:20:00,35.29,35.38,35.25,35.31,34000.0,26.206,26.2728,26.1763,26.2208,34000.0
2012-05-21 10:30:00,35.31,35.49,35.3,35.46,41100.0,26.2208,26.3545,26.2134,26.3322,41100.0
2012-05-21 10:40:00,35.47,35.58,35.46,35.52,25300.0,26.3396,26.4213,26.3322,26.3768,25300.0
2012-05-21 10:50:00,35.52,35.69,35.52,35.66,53100.0,26.3768,26.503,26.3768,26.4807,53100.0
2012-05-21 11:00:00,35.66,35.68,35.62,35.65,42900.0,26.4807,26.4956,26.451,26.4733,42900.0
2012-05-21 11:10:00,35.64,35.72,35.62,35.67,61700.0,26.4659,26.5253,26.451,26.4881,61700.0
2012-05-21 11:20:00,35.67,35.71,35.64,35.67,48700.0,26.4881,26.5179,26.4659,26.4881,48700.0
2012-05-21 11:30:00,35.67,35.7,35.64,35.65,39400.0,26.4881,26.5104,26.4659,26.4733,39400.0
2012-05-21 11:40:00,35.64,35.65,35.59,35.6,23700.0,26.4659,26.4733,26.4287,26.4362,23700.0
2012-05-21 11:50:00,35.59,35.62,35.55,35.56,16600.0,26.4287,26.451,26.399,26.4065,16600.0
2012-05-21 12:00:00,35.55,35.65,35.54,35.63,30100.0,26.399,26.4733,26.3916,26.4584,30100.0
2012-05-21 12:10:00,35.64,35.74,35.64,35.74,16400.0,26.4659,26.5401,26.4659,26.5401,16400.0
2012-05-21 12:20:00,35.72,35.81,35.71,35.8,20200.0,26.5253,26.5921,26.5179,26.5847,20200.0
2012-05-21 12:30:00,35.8,35.84,35.78,35.84,20500.0,26.5847,26.6144,26.5698,26.6144,20500.0
2012-05-21 12:40:00,35.83,35.83,35.8,35.81,18400.0,26.607,26.607,26.5847,26.5921,18400.0
2012-05-21 12:50:00,35.8,35.81,35.73,35.76,28700.0,26.5847,26.5921,26.5327,26.555,28700.0
2012-05-21 13:00:00,35.76,35.82,35.76,35.8,28800.0,26.555,26.5995,26.555,26.5847,28800.0
2012-05-21 13:10:00,35.8,35.82,35.74,35.75,25600.0,26.5847,26.5995,26.5401,26.5476,25600.0
2012-05-21 13:20:00,35.74,35.81,35.74,35.81,24400.0,26.5401,26.5921,26.5401,26.5921,24400.0
2012-05-21 13:30:00,35.81,35.86,35.81,35.83,30700.0,26.5921,26.6292,26.5921,26.607,30700.0
2012-05-21 13:40:00,35.84,35.91,35.84,35.89,24100.0,26.6144,26.6664,26.6144,26.6515,24100.0
2012-05-21 13:50:00,35.9,35.95,35.85,35.93,31200.0,26.6589,26.6961,26.6218,26.6812,31200.0
2012-05-21 14:00:00,35.93,35.95,35.85,35.91,29700.0,26.6812,26.6961,26.6218,26.6664,29700.0
2012-05-21 14:10:00,35.91,35.91,35.81,35.87,41300.0,26.6664,26.6664,26.5921,26.6367,41300.0
2012-05-21 14:20:00,35.89,35.91,35.78,35.79,57100.0,26.6515,26.6664,26.5698,26.5773,57100.0
2012-05-21 14:30:00,35.78,35.8,35.76,35.76,19800.0,26.5698,26.5847,26.555,26.555,19800.0
2012-05-21 14:40:00,35.75,35.79,35.74,35.79,22200.0,26.5476,26.5773,26.5401,26.5773,22200.0
2012-05-21 14:50:00,35.79,35.82,35.77,35.77,49500.0,26.5773,26.5995,26.5624,26.5624,49500.0
2012-05-21 15:00:00,35.78,35.81,35.77,35.8,31600.0,26.5698,26.5921,26.5624,26.5847,31600.0
2012-05-21 15:10:00,35.79,35.82,35.76,35.81,37000.0,26.5773,26.5995,26.555,26.5921,37000.0
2012-05-21 15:20:00,35.81,35.91,35.81,35.82,39200.0,26.5921,26.6664,26.5921,26.5995,39200.0
2012-05-21 15:30:00,35.82,35.84,35.77,35.83,77000.0,26.5995,26.6144,26.5624,26.607,77000.0
2012-05-21 15:40:00,35.83,35.84,35.77,35.79,78000.0,26.607,26.6144,26.5624,26.5773,78000.0
2012-05-21 15:50:00,35.8,35.87,35.79,35.85,136300.0,26.5847,26.6367,26.5773,26.6218,136300.0
2012-05-22 09:30:00,35.86,35.99,35.51,35.57,58000.0,26.6292,26.7258,26.3693,26.4139,58000.0
2012-05-22 09:40:00,35.57,35.81,35.57,35.77,84200.0,26.4139,26.5921,26.4139,26.5624,84200.0
2012-05-22 09:50:00,35.76,35.83,35.68,35.74,48800.0,26.555,26.607,26.4956,26.5401,48800.0
2012-05-22 10:00:00,35.7,35.78,35.68,35.74,60500.0,26.5104,26.5698,26.4956,26.5401,60500.0
2012-05-22 10:10:00,35.74,35.83,35.71,35.78,210300.0,26.5401,26.607,26.5179,26.5698,210300.0
2012-05-22 10:20:00,35.79,35.86,35.78,35.8,32700.0,26.5773,26.6292,26.5698,26.5847,32700.0
2012-05-22 10:30:00,35.81,35.91,35.81,35.9,24100.0,26.5921,26.6664,26.5921,26.6589,24100.0
2012-05-22 10:40:00,35.9,35.96,35.9,35.96,29300.0,26.6589,26.7035,26.6589,26.7035,29300.0
2012-05-22 10:50:00,35.95,35.96,35.82,35.82,46500.0,26.6961,26.7035,26.5995,26.5995,46500.0
2012-05-22 11:00:00,35.82,35.85,35.78,35.81,28400.0,26.5995,26.6218,26.5698,26.5921,28400.0
2012-05-22 11:10:00,35.81,35.84,35.78,35.82,24100.0,26.5921,26.6144,26.5698,26.5995,24100.0
2012-05-22 11:20:00,35.81,35.83,35.78,35.79,13400.0,26.5921,26.607,26.5698,26.5773,13400.0
2012-05-22 11:30:00,35.78,35.82,35.78,35.8,22000.0,26.5698,26.5995,26.5698,26.5847,22000.0
2012-05-22 11:40:00,35.8,35.81,35.77,35.79,16600.0,26.5847,26.5921,26.5624,26.5773,16600.0
2012-05-22 11:50:00,35.79,35.83,35.72,35.72,22000.0,26.5773,26.607,26.5253,26.5253,22000.0
2012-05-22 12:00:00,35.73,35.73,35.64,35.67,26500.0,26.5327,26.5327,26.4659,26.4881,26500.0
2012-05-22 12:10:00,35.66,35.81,35.65,35.8,31900.0,26.4807,26.5921,26.4733,26.5847,31900.0
2012-05-22 12:20:00,35.8,35.82,35.79,35.79,12800.0,26.5847,26.5995,26.5773,26.5773,12800.0
2012-05-22 12:30:00,35.8,35.81,35.75,35.77,13400.0,26.5847,26.5921,26.5476,26.5624,13400.0
2012-05-22 12:40:00,35.78,35.85,35.76,35.84,10500.0,26.5698,26.6218,26.555,26.6144,10500.0
2012-05-22 12:50:00,35.83,35.88,35.83,35.87,12400.0,26.607,26.6441,26.607,26.6367,12400.0
2012-05-22 13:00:00,35.87,35.9,35.84,35.9,43200.0,26.6367,26.6589,26.6144,26.6589,43200.0
2012-05-22 13:10:00,35.9,35.94,35.81,35.83,27100.0,26.6589,26.6886,26.5921,26.607,27100.0
2012-05-22 13:20:00,35.83,35.88,35.8,35.83,16100.0,26.607,26.6441,26.5847,26.607,16100.0
2012-05-22 13:30:00,35.82,35.87,35.81,35.82,25600.0,26.5995,26.6367,26.5921,26.5995,25600.0
2012-05-22 13:40:00,35.83,35.83,35.75,35.79,39600.0,26.607,26.607,26.5476,26.5773,39600.0
2012-05-22 13:50:00,35.77,35.9,35.76,35.82,105800.0,26.5624,26.6589,26.555,26.5995,105800.0
2012-05-22 14:00:00,35.83,36.0,35.83,35.96,93300.0,26.607,26.7332,26.607,26.7035,93300.0
2012-05-22 14:10:00,35.96,35.99,35.92,35.96,127000.0,26.7035,26.7258,26.6738,26.7035,127000.0
2012-05-22 14:20:00,35.96,36.0,35.95,36.0,52100.0,26.7035,26.7332,26.6961,26.7332,52100.0
2012-05-22 14:30:00,36.0,36.05,35.89,35.93,68700.0,26.7332,26.7703,26.6515,26.6812,68700.0
2012-05-22 14:40:00,35.93,35.97,35.9,35.97,48400.0,26.6812,26.7109,26.6589,26.7109,48400.0
2012-05-22 14:50:00,35.97,35.99,35.9,35.91,80100.0,26.7109,26.7258,26.6589,26.6664,80100.0
2012-05-22 15:00:00,35.9,35.98,35.88,35.94,85800.0,26.6589,26.7184,26.6441,26.6886,85800.0
2012-05-22 15:10:00,35.95,35.95,35.86,35.86,84300.0,26.6961,26.6961,26.6292,26.6292,84300.0
2012-05-22 15:20:00,35.86,35.88,35.79,35.79,113300.0,26.6292,26.6441,26.5773,26.5773,113300.0
2012-05-22 15:30:00,35.78,35.81,35.67,35.68,111700.0,26.5698,26.5921,26.4881,26.4956,111700.0
2012-05-22 15:40:00,35.68,35.73,35.59,35.61,140300.0,26.4956,26.5327,26.4287,26.4436,140300.0
2012-05-22 15:50:00,35.62,35.8,35.62,35.79,330900.0,26.451,26.5847,26.451,26.5773,330900.0
2012-05-23 09:30:00,34.25,34.85,34.25,34.68,304800.0,25.4337,25.8792,25.4337,25.753,304800.0
2012-05-23 09:40:00,34.67,35.11,34.63,35.03,278300.0,25.7456,26.0723,25.7159,26.0129,278300.0
2012-05-23 09:50:00,35.01,35.15,34.9,35.09,128600.0,25.998,26.102,25.9164,26.0574,128600.0
2012-05-23 10:00:00,35.09,35.29,35.01,35.21,126600.0,26.0574,26.206,25.998,26.1466,126600.0
2012-05-23 10:10:00,35.21,35.25,35.07,35.14,89500.0,26.1466,26.1763,26.0426,26.0946,89500.0
2012-05-23 10:20:00,35.13,35.22,34.9,35.08,125800.0,26.0872,26.154,25.9164,26.05,125800.0
2012-05-23 10:30:00,35.08,35.14,34.9,34.91,76700.0,26.05,26.0946,25.9164,25.9238,76700.0
2012-05-23 10:40:00,34.91,35.03,34.91,35.01,173800.0,25.9238,26.0129,25.9238,25.998,173800.0
2012-05-23 10:50:00,35.01,35.19,35.0,35.08,56200.0,25.998,26.1317,25.9906,26.05,56200.0
2012-05-23 11:00:00,35.07,35.19,35.06,35.1,57300.0,26.0426,26.1317,26.0352,26.0649,57300.0
2012-05-23 11:10:00,35.09,35.19,35.05,35.12,46400.0,26.0574,26.1317,26.0277,26.0797,46400.0
2012-05-23 11:20:00,35.12,35.18,35.1,35.14,38000.0,26.0797,26.1243,26.0649,26.0946,38000.0
2012-05-23 11:30:00,35.14,35.16,34.97,35.03,89300.0,26.0946,26.1094,25.9683,26.0129,89300.0
2012-05-23 11:40:00,35.03,35.18,35.03,35.15,48400.0,26.0129,26.1243,26.0129,26.102,48400.0
2012-05-23 11:50:00,35.15,35.17,35.1,35.13,32600.0,26.102,26.1169,26.0649,26.0872,32600.0
2012-05-23 12:00:00,35.14,35.14,35.0,35.03,41400.0,26.0946,26.0946,25.9906,26.0129,41400.0
2012-05-23 12:10:00,35.02,35.2,34.96,35.2,70400.0,26.0055,26.1391,25.9609,26.1391,70400.0
2012-05-23 12:20:00,35.2,35.2,34.97,34.98,73700.0,26.1391,26.1391,25.9683,25.9758,73700.0
2012-05-23 12:30:00,34.98,35.09,34.97,35.09,30000.0,25.9758,26.0574,25.9683,26.0574,30000.0
2012-05-23 12:40:00,35.09,35.13,35.04,35.12,35500.0,26.0574,26.0872,26.0203,26.0797,35500.0
2012-05-23 12:50:00,35.12,35.17,35.11,35.12,32100.0,26.0797,26.1169,26.0723,26.0797,32100.0
2012-05-23 13:00:00,35.12,35.18,35.1,35.14,38000.0,26.0797,26.1243,26.0649,26.0946,38000.0
2012-05-23 13:10:00,35.13,35.25,35.12,35.15,41100.0,26.0872,26.1763,26.0797,26.102,41100.0
2012-05-23 13:20:00,35.14,35.29,35.14,35.19,75900.0,26.0946,26.206,26.0946,26.1317,75900.0
2012-05-23 13:30:00,35.2,35.27,35.11,35.17,40700.0,26.1391,26.1911,26.0723,26.1169,40700.0
2012-05-23 13:40:00,35.17,35.23,35.14,35.2,54700.0,26.1169,26.1614,26.0946,26.1391,54700.0
2012-05-23 13:50:00,35.2,35.25,35.17,35.22,81300.0,26.1391,26.1763,26.1169,26.154,81300.0
2012-05-23 14:00:00,35.23,35.32,35.23,35.27,137900.0,26.1614,26.2282,26.1614,26.1911,137900.0
2012-05-23 14:10:00,35.28,35.29,35.16,35.17,75100.0,26.1985,26.206,26.1094,26.1169,75100.0
2012-05-23 14:20:00,35.17,35.24,35.15,35.17,54100.0,26.1169,26.1688,26.102,26.1169,54100.0
2012-05-23 14:30:00,35.18,35.23,35.15,35.22,78000.0,26.1243,26.1614,26.102,26.154,78000.0
2012-05-23 14:40:00,35.21,35.37,35.2,35.25,84000.0,26.1466,26.2654,26.1391,26.1763,84000.0
2012-05-23 14:50:00,35.25,35.33,35.25,35.33,40700.0,26.1763,26.2357,26.1763,26.2357,40700.0
2012-05-23 15:00:00,35.31,35.37,35.22,35.37,78800.0,26.2208,26.2654,26.154,26.2654,78800.0
2012-05-23 15:10:00,35.37,35.45,35.31,35.36,79100.0,26.2654,26.3248,26.2208,26.2579,79100.0
2012-05-23 15:20:00,35.35,35.45,35.34,35.41,92700.0,26.2505,26.3248,26.2431,26.2951,92700.0
2012-05-23 15:30:00,35.41,35.62,35.4,35.6,170000.0,26.2951,26.451,26.2876,26.4362,170000.0
2012-05-23 15:40:00,35.6,35.67,35.59,35.64,155300.0,26.4362,26.4881,26.4287,26.4659,155300.0
2012-05-23 15:50:00,35.63,35.76,35.63,35.69,392100.0,26.4584,26.555,26.4584,26.503,392100.0
2012-05-24 09:30:00,35.79,35.79,35.3,35.51,78700.0,26.5773,26.5773,26.2134,26.3693,78700.0
2012-05-24 09:40:00,35.52,35.74,35.51,35.66,72500.0,26.3768,26.5401,26.3693,26.4807,72500.0
2012-05-24 09:50:00,35.66,35.8,35.65,35.8,117900.0,26.4807,26.5847,26.4733,26.5847,117900.0
2012-05-24 10:00:00,35.8,35.9,35.74,35.87,94000.0,26.5847,26.6589,26.5401,26.6367,94000.0
2012-05-24 10:10:00,35.86,35.93,35.81,35.86,82600.0,26.6292,26.6812,26.5921,26.6292,82600.0
2012-05-24 10:20:00,35.86,35.98,35.85,35.97,127900.0,26.6292,26.7184,26.6218,26.7109,127900.0
2012-05-24 10:30:00,35.96,36.17,35.95,36.09,90000.0,26.7035,26.8594,26.6961,26.8,90000.0
2012-05-24 10:40:00,36.1,36.1,35.96,35.98,37200.0,26.8075,26.8075,26.7035,26.7184,37200.0
2012-05-24 10:50:00,35.98,36.02,35.93,35.97,89500.0,26.7184,26.7481,26.6812,26.7109,89500.0
2012-05-24 11:00:00,35.98,36.03,35.91,35.99,79700.0,26.7184,26.7555,26.6664,26.7258,79700.0
2012-05-24 11:10:00,35.99,36.13,35.99,36.09,55700.0,26.7258,26.8297,26.7258,26.8,55700.0
2012-05-24 11:20:00,36.09,36.16,36.03,36.04,55000.0,26.8,26.852,26.7555,26.7629,55000.0
2012-05-24 11:30:00,36.03,36.05,35.93,35.93,78400.0,26.7555,26.7703,26.6812,26.6812,78400.0
2012-05-24 11:40:00,35.93,35.94,35.88,35.93,71600.0,26.6812,26.6886,26.6441,26.6812,71600.0
2012-05-24 11:50:00,35.93,36.01,35.93,35.95,69400.0,26.6812,26.7406,26.6812,26.6961,69400.0
2012-05-24 12:00:00,35.95,35.96,35.79,35.88,58500.0,26.6961,26.7035,26.5773,26.6441,58500.0
2012-05-24 12:10:00,35.88,35.93,35.84,35.89,48700.0,26.6441,26.6812,26.6144,26.6515,48700.0
2012-05-24 12:20:00,35.88,35.91,35.84,35.87,35500.0,26.6441,26.6664,26.6144,26.6367,35500.0
2012-05-24 12:30:00,35.86,35.9,35.83,35.83,26500.0,26.6292,26.6589,26.607,26.607,26500.0
2012-05-24 12:40:00,35.83,35.87,35.81,35.86,30600.0,26.607,26.6367,26.5921,26.6292,30600.0
2012-05-24 12:50:00,35.86,35.86,35.77,35.85,29500.0,26.6292,26.6292,26.5624,26.6218,29500.0
2012-05-24 13:00:00,35.85,35.94,35.83,35.94,46100.0,26.6218,26.6886,26.607,26.6886,46100.0
2012-05-24 13:10:00,35.94,35.95,35.84,35.85,40200.0,26.6886,26.6961,26.6144,26.6218,40200.0
2012-05-24 13:20:00,35.85,35.88,35.73,35.76,47400.0,26.6218,26.6441,26.5327,26.555,47400.0
2012-05-24 13:30:00,35.76,35.85,35.73,35.82,85400.0,26.555,26.6218,26.5327,26.5995,85400.0
2012-05-24 13:40:00,35.81,35.84,35.77,35.77,97800.0,26.5921,26.6144,26.5624,26.5624,97800.0
2012-05-24 13:50:00,35.78,35.79,35.64,35.64,47700.0,26.5698,26.5773,26.4659,26.4659,47700.0
2012-05-24 14:00:00,35.64,35.74,35.62,35.72,59200.0,26.4659,26.5401,26.451,26.5253,59200.0
2012-05-24 14:10:00,35.71,35.83,35.66,35.73,134100.0,26.5179,26.607,26.4807,26.5327,134100.0
2012-05-24 14:20:00,35.75,35.84,35.73,35.8,87200.0,26.5476,26.6144,26.5327,26.5847,87200.0
2012-05-24 14:30:00,35.8,35.87,35.78,35.8,79000.0,26.5847,26.6367,26.5698,26.5847,79000.0
2012-05-24 14:40:00,35.8,35.85,35.73,35.81,121100.0,26.5847,26.6218,26.5327,26.5921,121100.0
2012-05-24 14:50:00,35.81,35.86,35.75,35.77,57200.0,26.5921,26.6292,26.5476,26.5624,57200.0
2012-05-24 15:00:00,35.77,35.88,35.76,35.79,68900.0,26.5624,26.6441,26.555,26.5773,68900.0
2012-05-24 15:10:00,35.79,35.8,35.71,35.76,68200.0,26.5773,26.5847,26.5179,26.555,68200.0
2012-05-24 15:20:00,35.75,35.95,35.72,35.91,105600.0,26.5476,26.6961,26.5253,26.6664,105600.0
2012-05-24 15:30:00,35.91,35.98,35.84,35.91,97300.0,26.6664,26.7184,26.6144,26.6664,97300.0
2012-05-24 15:40:00,35.9,35.95,35.84,35.95,138400.0,26.6589,26.6961,26.6144,26.6961,138400.0
2012-05-24 15:50:00,35.95,36.0,35.9,35.99,252200.0,26.6961,26.7332,26.6589,26.7258,252200.0
2012-05-25 09:30:00,35.78,36.25,35.78,36.21,97700.0,26.5698,26.9188,26.5698,26.8891,97700.0
2012-05-25 09:40:00,36.2,36.31,36.15,36.3,49600.0,26.8817,26.9634,26.8446,26.956,49600.0
2012-05-25 09:50:00,36.3,36.32,36.19,36.26,55300.0,26.956,26.9708,26.8743,26.9263,55300.0
2012-05-25 10:00:00,36.26,36.28,36.19,36.28,79700.0,26.9263,26.9411,26.8743,26.9411,79700.0
2012-05-25 10:10:00,36.28,36.29,36.09,36.16,64100.0,26.9411,26.9486,26.8,26.852,64100.0
2012-05-25 10:20:00,36.16,36.2,36.07,36.16,37900.0,26.852,26.8817,26.7852,26.852,37900.0
2012-05-25 10:30:00,36.15,36.26,36.14,36.21,33000.0,26.8446,26.9263,26.8372,26.8891,33000.0
2012-05-25 10:40:00,36.21,36.21,36.09,36.16,27400.0,26.8891,26.8891,26.8,26.852,27400.0
2012-05-25 10:50:00,36.16,36.17,36.12,36.14,25600.0,26.852,26.8594,26.8223,26.8372,25600.0
2012-05-25 11:00:00,36.14,36.24,36.14,36.22,23800.0,26.8372,26.9114,26.8372,26.8966,23800.0
2012-05-25 11:10:00,36.22,36.28,36.21,36.27,28800.0,26.8966,26.9411,26.8891,26.9337,28800.0
2012-05-25 11:20:00,36.28,36.34,36.28,36.31,25600.0,26.9411,26.9857,26.9411,26.9634,25600.0
2012-05-25 11:30:00,36.31,36.31,36.19,36.25,43400.0,26.9634,26.9634,26.8743,26.9188,43400.0
2012-05-25 11:40:00,36.24,36.33,36.23,36.32,40600.0,26.9114,26.9783,26.904,26.9708,40600.0
2012-05-25 11:50:00,36.32,36.38,36.31,36.37,65100.0,26.9708,27.0154,26.9634,27.008,65100.0
2012-05-25 12:00:00,36.37,36.38,36.33,36.37,42500.0,27.008,27.0154,26.9783,27.008,42500.0
2012-05-25 12:10:00,36.37,36.37,36.22,36.26,40600.0,27.008,27.008,26.8966,26.9263,40600.0
2012-05-25 12:20:00,36.26,36.27,36.18,36.21,42000.0,26.9263,26.9337,26.8669,26.8891,42000.0
2012-05-25 12:30:00,36.2,36.23,36.19,36.23,22000.0,26.8817,26.904,26.8743,26.904,22000.0
2012-05-25 12:40:00,36.23,36.23,36.19,36.2,30700.0,26.904,26.904,26.8743,26.8817,30700.0
2012-05-25 12:50:00,36.22,36.24,36.19,36.23,27700.0,26.8966,26.9114,26.8743,26.904,27700.0
2012-05-25 13:00:00,36.23,36.25,36.2,36.25,27500.0,26.904,26.9188,26.8817,26.9188,27500.0
2012-05-25 13:10:00,36.24,36.25,36.22,36.24,22000.0,26.9114,26.9188,26.8966,26.9114,22000.0
2012-05-25 13:20:00,36.24,36.27,36.24,36.26,17900.0,26.9114,26.9337,26.9114,26.9263,17900.0
2012-05-25 13:30:00,36.26,36.3,36.25,36.3,23500.0,26.9263,26.956,26.9188,26.956,23500.0
2012-05-25 13:40:00,36.3,36.34,36.28,36.33,23900.0,26.956,26.9857,26.9411,26.9783,23900.0
2012-05-25 13:50:00,36.33,36.36,36.32,36.34,23400.0,26.9783,27.0005,26.9708,26.9857,23400.0
2012-05-25 14:00:00,36.35,36.35,36.3,36.3,12100.0,26.9931,26.9931,26.956,26.956,12100.0
2012-05-25 14:10:00,36.3,36.3,36.25,36.25,20600.0,26.956,26.956,26.9188,26.9188,20600.0
2012-05-25 14:20:00,36.24,36.25,36.18,36.22,26100.0,26.9114,26.9188,26.8669,26.8966,26100.0
2012-05-25 14:30:00,36.21,36.25,36.2,36.21,41100.0,26.8891,26.9188,26.8817,26.8891,41100.0
2012-05-25 14:40:00,36.21,36.21,36.15,36.18,36100.0,26.8891,26.8891,26.8446,26.8669,36100.0
2012-05-25 14:50:00,36.18,36.2,36.15,36.18,27200.0,26.8669,26.8817,26.8446,26.8669,27200.0
2012-05-25 15:00:00,36.17,36.22,36.17,36.19,27500.0,26.8594,26.8966,26.8594,26.8743,27500.0
2012-05-25 15:10:00,36.19,36.22,36.14,36.15,34400.0,26.8743,26.8966,26.8372,26.8446,34400.0
2012-05-25 15:20:00,36.15,36.15,36.08,36.11,30700.0,26.8446,26.8446,26.7926,26.8149,30700.0
2012-05-25 15:30:00,36.11,36.15,36.07,36.13,53600.0,26.8149,26.8446,26.7852,26.8297,53600.0
2012-05-25 15:40:00,36.13,36.19,36.12,36.17,82500.0,26.8297,26.8743,26.8223,26.8594,82500.0
2012-05-25 15:50:00,36.17,36.25,36.16,36.21,238300.0,26.8594,26.9188,26.852,26.8891,238300.0
2012-05-29 09:30:00,36.56,36.79,36.56,36.78,96100.0,27.1491,27.3198,27.1491,27.3124,96100.0
2012-05-29 09:40:00,36.77,36.83,36.65,36.65,49400.0,27.305,27.3496,27.2159,27.2159,49400.0
2012-05-29 09:50:00,36.66,36.69,36.62,36.62,153300.0,27.2233,27.2456,27.1936,27.1936,153300.0
2012-05-29 10:00:00,36.61,36.65,36.5,36.55,144500.0,27.1862,27.2159,27.1045,27.1416,144500.0
2012-05-29 10:10:00,36.55,36.76,36.55,36.75,45700.0,27.1416,27.2976,27.1416,27.2901,45700.0
2012-05-29 10:20:00,36.76,36.8,36.74,36.75,32200.0,27.2976,27.3273,27.2827,27.2901,32200.0
2012-05-29 10:30:00,36.75,36.84,36.73,36.77,31400.0,27.2901,27.357,27.2753,27.305,31400.0
2012-05-29 10:40:00,36.77,36.79,36.73,36.77,83000.0,27.305,27.3198,27.2753,27.305,83000.0
2012-05-29 10:50:00,36.78,36.79,36.75,36.77,29300.0,27.3124,27.3198,27.2901,27.305,29300.0
2012-05-29 11:00:00,36.77,36.77,36.72,36.76,59600.0,27.305,27.305,27.2679,27.2976,59600.0
2012-05-29 11:10:00,36.75,36.77,36.74,36.76,25100.0,27.2901,27.305,27.2827,27.2976,25100.0
2012-05-29 11:20:00,36.76,36.77,36.72,36.77,36400.0,27.2976,27.305,27.2679,27.305,36400.0
2012-05-29 11:30:00,36.76,36.77,36.57,36.59,48100.0,27.2976,27.305,27.1565,27.1713,48100.0
2012-05-29 11:40:00,36.57,36.6,36.46,36.53,61000.0,27.1565,27.1788,27.0748,27.1268,61000.0
2012-05-29 11:50:00,36.53,36.58,36.51,36.51,49200.0,27.1268,27.1639,27.1119,27.1119,49200.0
2012-05-29 12:00:00,36.5,36.52,36.41,36.5,34300.0,27.1045,27.1193,27.0377,27.1045,34300.0
2012-05-29 12:10:00,36.51,36.51,36.38,36.45,42700.0,27.1119,27.1119,27.0154,27.0674,42700.0
2012-05-29 12:20:00,36.43,36.48,36.36,36.45,58500.0,27.0525,27.0896,27.0005,27.0674,58500.0
2012-05-29 12:30:00,36.47,36.47,36.4,36.45,28600.0,27.0822,27.0822,27.0302,27.0674,28600.0
2012-05-29 12:40:00,36.44,36.49,36.44,36.48,21900.0,27.0599,27.0971,27.0599,27.0896,21900.0
2012-05-29 12:50:00,36.49,36.53,36.45,36.46,97400.0,27.0971,27.1268,27.0674,27.0748,97400.0
2012-05-29 13:00:00,36.46,36.5,36.43,36.5,38600.0,27.0748,27.1045,27.0525,27.1045,38600.0
2012-05-29 13:10:00,36.49,36.59,36.49,36.58,44900.0,27.0971,27.1713,27.0971,27.1639,44900.0
2012-05-29 13:20:00,36.58,36.6,36.55,36.55,20900.0,27.1639,27.1788,27.1416,27.1416,20900.0
2012-05-29 13:30:00,36.55,36.61,36.51,36.6,24600.0,27.1416,27.1862,27.1119,27.1788,24600.0
2012-05-29 13:40:00,36.6,36.7,36.6,36.69,25200.0,27.1788,27.253,27.1788,27.2456,25200.0
2012-05-29 13:50:00,36.69,36.7,36.66,36.7,21700.0,27.2456,27.253,27.2233,27.253,21700.0
2012-05-29 14:00:00,36.7,36.72,36.66,36.67,60100.0,27.253,27.2679,27.2233,27.2307,60100.0
2012-05-29 14:10:00,36.66,36.77,36.66,36.74,34400.0,27.2233,27.305,27.2233,27.2827,34400.0
2012-05-29 14:20:00,36.73,36.75,36.68,36.7,81700.0,27.2753,27.2901,27.2382,27.253,81700.0
2012-05-29 14:30:00,36.7,36.72,36.68,36.69,35300.0,27.253,27.2679,27.2382,27.2456,35300.0
2012-05-29 14:40:00,36.69,36.76,36.69,36.74,47900.0,27.2456,27.2976,27.2456,27.2827,47900.0
2012-05-29 14:50:00,36.74,36.79,36.73,36.79,42100.0,27.2827,27.3198,27.2753,27.3198,42100.0
2012-05-29 15:00:00,36.79,36.79,36.73,36.76,38900.0,27.3198,27.3198,27.2753,27.2976,38900.0
2012-05-29 15:10:00,36.76,36.8,36.74,36.75,89800.0,27.2976,27.3273,27.2827,27.2901,89800.0
2012-05-29 15:20:00,36.75,36.77,36.73,36.77,76200.0,27.2901,27.305,27.2753,27.305,76200.0
2012-05-29 15:30:00,36.77,36.82,36.74,36.78,71600.0,27.305,27.3421,27.2827,27.3124,71600.0
2012-05-29 15:40:00,36.77,36.89,36.77,36.88,123200.0,27.305,27.3941,27.305,27.3867,123200.0
2012-05-29 15:50:00,36.88,36.92,36.86,36.92,276600.0,27.3867,27.4164,27.3718,27.4164,276600.0
2012-05-30 09:30:00,36.37,36.37,36.11,36.11,107300.0,27.2321,27.2321,27.0374,27.0374,107300.0
2012-05-30 09:40:00,36.12,36.2,36.05,36.1,103000.0,27.0449,27.1048,26.9925,27.0299,103000.0
2012-05-30 09:50:00,36.1,36.11,35.96,35.97,94000.0,27.0299,27.0374,26.9251,26.9326,94000.0
2012-05-30 10:00:00,35.97,36.09,35.9,36.09,48900.0,26.9326,27.0224,26.8802,27.0224,48900.0
2012-05-30 10:10:00,36.08,36.11,36.03,36.05,45800.0,27.015,27.0374,26.9775,26.9925,45800.0
2012-05-30 10:20:00,36.06,36.21,36.02,36.18,87500.0,27.0,27.1123,26.97,27.0898,87500.0
2012-05-30 10:30:00,36.18,36.2,36.09,36.11,32100.0,27.0898,27.1048,27.0224,27.0374,32100.0
2012-05-30 10:40:00,36.12,36.16,36.09,36.12,24200.0,27.0449,27.0749,27.0224,27.0449,24200.0
2012-05-30 10:50:00,36.11,36.19,36.1,36.1,20700.0,27.0374,27.0973,27.0299,27.0299,20700.0
2012-05-30 11:00:00,36.1,36.14,36.06,36.14,51300.0,27.0299,27.0599,27.0,27.0599,51300.0
2012-05-30 11:10:00,36.14,36.29,36.13,36.28,50600.0,27.0599,27.1722,27.0524,27.1647,50600.0
2012-05-30 11:20:00,36.27,36.38,36.27,36.37,67000.0,27.1572,27.2396,27.1572,27.2321,67000.0
2012-05-30 11:30:00,36.38,36.4,36.31,36.35,66000.0,27.2396,27.2546,27.1872,27.2171,66000.0
2012-05-30 11:40:00,36.36,36.37,36.35,36.36,63000.0,27.2246,27.2321,27.2171,27.2246,63000.0
2012-05-30 11:50:00,36.36,36.4,36.34,36.35,53500.0,27.2246,27.2546,27.2096,27.2171,53500.0
2012-05-30 12:00:00,36.34,36.36,36.18,36.21,25700.0,27.2096,27.2246,27.0898,27.1123,25700.0
2012-05-30 12:10:00,36.21,36.29,36.2,36.28,20300.0,27.1123,27.1722,27.1048,27.1647,20300.0
2012-05-30 12:20:00,36.27,36.27,36.19,36.23,25800.0,27.1572,27.1572,27.0973,27.1273,25800.0
2012-05-30 12:30:00,36.24,36.25,36.21,36.22,30400.0,27.1348,27.1422,27.1123,27.1198,30400.0
2012-05-30 12:40:00,36.22,36.26,36.2,36.25,33600.0,27.1198,27.1497,27.1048,27.1422,33600.0
2012-05-30 12:50:00,36.24,36.25,36.2,36.2,17700.0,27.1348,27.1422,27.1048,27.1048,17700.0
2012-05-30 13:00:00,36.21,36.24,36.17,36.18,26300.0,27.1123,27.1348,27.0823,27.0898,26300.0
2012-05-30 13:10:00,36.17,36.2,36.16,36.18,23800.0,27.0823,27.1048,27.0749,27.0898,23800.0
2012-05-30 13:20:00,36.19,36.23,36.18,36.22,23300.0,27.0973,27.1273,27.0898,27.1198,23300.0
2012-05-30 13:30:00,36.22,36.28,36.2,36.27,42600.0,27.1198,27.1647,27.1048,27.1572,42600.0
2012-05-30 13:40:00,36.27,36.3,36.22,36.23,85600.0,27.1572,27.1797,27.1198,27.1273,85600.0
2012-05-30 13:50:00,36.23,36.25,36.21,36.24,40300.0,27.1273,27.1422,27.1123,27.1348,40300.0
2012-05-30 14:00:00,36.24,36.24,36.2,36.22,49800.0,27.1348,27.1348,27.1048,27.1198,49800.0
2012-05-30 14:10:00,36.23,36.25,36.18,36.25,37500.0,27.1273,27.1422,27.0898,27.1422,37500.0
2012-05-30 14:20:00,36.25,36.27,36.2,36.22,51800.0,27.1422,27.1572,27.1048,27.1198,51800.0
2012-05-30 14:30:00,36.22,36.22,36.15,36.16,35100.0,27.1198,27.1198,27.0674,27.0749,35100.0
2012-05-30 14:40:00,36.16,36.23,36.15,36.2,34000.0,27.0749,27.1273,27.0674,27.1048,34000.0
2012-05-30 14:50:00,36.2,36.2,36.15,36.16,49500.0,27.1048,27.1048,27.0674,27.0749,49500.0
2012-05-30 15:00:00,36.16,36.2,36.13,36.15,51400.0,27.0749,27.1048,27.0524,27.0674,51400.0
2012-05-30 15:10:00,36.15,36.15,36.06,36.12,59300.0,27.0674,27.0674,27.0,27.0449,59300.0
2012-05-30 15:20:00,36.12,36.28,36.1,36.27,58100.0,27.0449,27.1647,27.0299,27.1572,58100.0
2012-05-30 15:30:00,36.27,36.27,36.18,36.23,64300.0,27.1572,27.1572,27.0898,27.1273,64300.0
2012-05-30 15:40:00,36.23,36.23,36.17,36.18,82400.0,27.1273,27.1273,27.0823,27.0898,82400.0
2012-05-30 15:50:00,36.19,36.23,36.16,36.16,147200.0,27.0973,27.1273,27.0749,27.0749,147200.0
2012-05-31 09:30:00,36.18,36.23,36.08,36.13,140200.0,27.0898,27.1273,27.015,27.0524,140200.0
2012-05-31 09:40:00,36.12,36.13,35.92,35.92,111000.0,27.0449,27.0524,26.8952,26.8952,111000.0
2012-05-31 09:50:00,35.92,36.02,35.89,36.0,36500.0,26.8952,26.97,26.8727,26.9551,36500.0
2012-05-31 10:00:00,36.01,36.08,36.0,36.02,80200.0,26.9625,27.015,26.9551,26.97,80200.0
2012-05-31 10:10:00,36.01,36.06,36.0,36.05,47900.0,26.9625,27.0,26.9551,26.9925,47900.0
2012-05-31 10:20:00,36.04,36.15,36.04,36.15,47800.0,26.985,27.0674,26.985,27.0674,47800.0
2012-05-31 10:30:00,36.14,36.18,36.08,36.14,44900.0,27.0599,27.0898,27.015,27.0599,44900.0
2012-05-31 10:40:00,36.14,36.14,36.05,36.09,75800.0,27.0599,27.0599,26.9925,27.0224,75800.0
2012-05-31 10:50:00,36.08,36.1,36.05,36.06,59800.0,27.015,27.0299,26.9925,27.0,59800.0
2012-05-31 11:00:00,36.05,36.06,35.98,35.99,49700.0,26.9925,27.0,26.9401,26.9476,49700.0
2012-05-31 11:10:00,35.98,35.99,35.9,35.99,54600.0,26.9401,26.9476,26.8802,26.9476,54600.0
2012-05-31 11:20:00,35.99,36.01,35.97,36.01,45100.0,26.9476,26.9625,26.9326,26.9625,45100.0
2012-05-31 11:30:00,36.01,36.21,36.0,36.2,74900.0,26.9625,27.1123,26.9551,27.1048,74900.0
2012-05-31 11:40:00,36.2,36.2,36.12,36.12,30300.0,27.1048,27.1048,27.0449,27.0449,30300.0
2012-05-31 11:50:00,36.13,36.18,36.11,36.15,36900.0,27.0524,27.0898,27.0374,27.0674,36900.0
2012-05-31 12:00:00,36.16,36.2,36.11,36.17,33600.0,27.0749,27.1048,27.0374,27.0823,33600.0
2012-05-31 12:10:00,36.17,36.24,36.14,36.23,56800.0,27.0823,27.1348,27.0599,27.1273,56800.0
2012-05-31 12:20:00,36.24,36.36,36.24,36.32,46800.0,27.1348,27.2246,27.1348,27.1947,46800.0
2012-05-31 12:30:00,36.3,36.33,36.22,36.23,15700.0,27.1797,27.2021,27.1198,27.1273,15700.0
2012-05-31 12:40:00,36.22,36.24,36.16,36.24,24200.0,27.1198,27.1348,27.0749,27.1348,24200.0
2012-05-31 12:50:00,36.24,36.27,36.21,36.22,19500.0,27.1348,27.1572,27.1123,27.1198,19500.0
2012-05-31 13:00:00,36.21,36.34,36.2,36.3,21100.0,27.1123,27.2096,27.1048,27.1797,21100.0
2012-05-31 13:10:00,36.28,36.34,36.26,36.31,28400.0,27.1647,27.2096,27.1497,27.1872,28400.0
2012-05-31 13:20:00,36.3,36.32,36.21,36.22,23200.0,27.1797,27.1947,27.1123,27.1198,23200.0
2012-05-31 13:30:00,36.22,36.26,36.19,36.22,47800.0,27.1198,27.1497,27.0973,27.1198,47800.0
2012-05-31 13:40:00,36.22,36.25,36.18,36.22,69600.0,27.1198,27.1422,27.0898,27.1198,69600.0
2012-05-31 13:50:00,36.23,36.23,36.15,36.2,17000.0,27.1273,27.1273,27.0674,27.1048,17000.0
2012-05-31 14:00:00,36.2,36.29,36.18,36.24,27300.0,27.1048,27.1722,27.0898,27.1348,27300.0
2012-05-31 14:10:00,36.24,36.31,36.23,36.24,40300.0,27.1348,27.1872,27.1273,27.1348,40300.0
2012-05-31 14:20:00,36.23,36.32,36.21,36.27,41300.0,27.1273,27.1947,27.1123,27.1572,41300.0
2012-05-31 14:30:00,36.27,36.31,36.24,36.3,52500.0,27.1572,27.1872,27.1348,27.1797,52500.0
2012-05-31 14:40:00,36.3,36.34,36.28,36.29,46700.0,27.1797,27.2096,27.1647,27.1722,46700.0
2012-05-31 14:50:00,36.3,36.45,36.28,36.41,62200.0,27.1797,27.292,27.1647,27.262,62200.0
2012-05-31 15:00:00,36.42,36.44,36.39,36.44,68700.0,27.2695,27.2845,27.2471,27.2845,68700.0
2012-05-31 15:10:00,36.44,36.48,36.44,36.45,57500.0,27.2845,27.3145,27.2845,27.292,57500.0
2012-05-31 15:20:00,36.45,36.6,36.43,36.59,88100.0,27.292,27.4043,27.277,27.3968,88100.0
2012-05-31 15:30:00,36.58,36.64,36.51,36.58,92600.0,27.3893,27.4343,27.3369,27.3893,92600.0
2012-05-31 15:40:00,36.58,36.58,36.4,36.42,115600.0,27.3893,27.3893,27.2546,27.2695,115600.0
2012-05-31 15:50:00,36.41,36.45,36.32,36.38,509700.0,27.262,27.292,27.1947,27.2396,509700.0
2012-06-01 09:30:00,35.58,36.13,35.58,35.92,133000.0,26.6406,27.0524,26.6406,26.8952,133000.0
2012-06-01 09:40:00,35.97,35.97,35.81,35.86,48600.0,26.9326,26.9326,26.8128,26.8502,48600.0
2012-06-01 09:50:00,35.89,35.99,35.85,35.98,71900.0,26.8727,26.9476,26.8427,26.9401,71900.0
2012-06-01 10:00:00,35.99,36.01,35.87,36.01,62200.0,26.9476,26.9625,26.8577,26.9625,62200.0
2012-06-01 10:10:00,36.01,36.04,35.99,36.02,74200.0,26.9625,26.985,26.9476,26.97,74200.0
2012-06-01 10:20:00,36.02,36.07,35.99,36.0,57400.0,26.97,27.0075,26.9476,26.9551,57400.0
2012-06-01 10:30:00,36.0,36.0,35.89,35.94,85800.0,26.9551,26.9551,26.8727,26.9101,85800.0
2012-06-01 10:40:00,35.94,36.05,35.91,36.05,165700.0,26.9101,26.9925,26.8877,26.9925,165700.0
2012-06-01 10:50:00,36.06,36.1,36.04,36.07,74700.0,27.0,27.0299,26.985,27.0075,74700.0
2012-06-01 11:00:00,36.08,36.22,36.06,36.15,128400.0,27.015,27.1198,27.0,27.0674,128400.0
2012-06-01 11:10:00,36.16,36.23,36.08,36.2,81000.0,27.0749,27.1273,27.015,27.1048,81000.0
2012-06-01 11:20:00,36.19,36.28,36.18,36.25,56300.0,27.0973,27.1647,27.0898,27.1422,56300.0
2012-06-01 11:30:00,36.25,36.25,36.17,36.19,56000.0,27.1422,27.1422,27.0823,27.0973,56000.0
2012-06-01 11:40:00,36.2,36.24,36.16,36.18,66800.0,27.1048,27.1348,27.0749,27.0898,66800.0
2012-06-01 11:50:00,36.18,36.26,36.17,36.26,49900.0,27.0898,27.1497,27.0823,27.1497,49900.0
2012-06-01 12:00:00,36.25,36.26,36.22,36.24,48500.0,27.1422,27.1497,27.1198,27.1348,48500.0
2012-06-01 12:10:00,36.23,36.24,36.19,36.2,33200.0,27.1273,27.1348,27.0973,27.1048,33200.0
2012-06-01 12:20:00,36.21,36.21,36.13,36.14,53600.0,27.1123,27.1123,27.0524,27.0599,53600.0
2012-06-01 12:30:00,36.13,36.13,36.04,36.06,22500.0,27.0524,27.0524,26.985,27.0,22500.0
2012-06-01 12:40:00,36.06,36.07,36.03,36.07,40900.0,27.0,27.0075,26.9775,27.0075,40900.0
2012-06-01 12:50:00,36.06,36.07,35.94,35.96,19600.0,27.0,27.0075,26.9101,26.9251,19600.0
2012-06-01 13:00:00,35.96,35.99,35.94,35.94,38700.0,26.9251,26.9476,26.9101,26.9101,38700.0
2012-06-01 13:10:00,35.94,35.96,35.91,35.92,33100.0,26.9101,26.9251,26.8877,26.8952,33100.0
2012-06-01 13:20:00,35.91,35.95,35.85,35.85,46900.0,26.8877,26.9176,26.8427,26.8427,46900.0
2012-06-01 13:30:00,35.85,35.89,35.81,35.81,74600.0,26.8427,26.8727,26.8128,26.8128,74600.0
2012-06-01 13:40:00,35.81,35.9,35.79,35.88,60800.0,26.8128,26.8802,26.7978,26.8652,60800.0
2012-06-01 13:50:00,35.87,35.89,35.82,35.84,44900.0,26.8577,26.8727,26.8203,26.8353,44900.0
2012-06-01 14:00:00,35.85,35.85,35.78,35.81,61600.0,26.8427,26.8427,26.7903,26.8128,61600.0
2012-06-01 14:10:00,35.81,35.81,35.72,35.74,34900.0,26.8128,26.8128,26.7454,26.7604,34900.0
2012-06-01 14:20:00,35.74,35.83,35.73,35.8,39900.0,26.7604,26.8278,26.7529,26.8053,39900.0
2012-06-01 14:30:00,35.8,35.93,35.8,35.9,56900.0,26.8053,26.9026,26.8053,26.8802,56900.0
2012-06-01 14:40:00,35.9,35.95,35.85,35.91,66000.0,26.8802,26.9176,26.8427,26.8877,66000.0
2012-06-01 14:50:00,35.9,35.92,35.8,35.83,39900.0,26.8802,26.8952,26.8053,26.8278,39900.0
2012-06-01 15:00:00,35.83,35.88,35.8,35.85,59700.0,26.8278,26.8652,26.8053,26.8427,59700.0
2012-06-01 15:10:00,35.84,35.88,35.74,35.75,82400.0,26.8353,26.8652,26.7604,26.7679,82400.0
2012-06-01 15:20:00,35.75,35.85,35.75,35.78,68300.0,26.7679,26.8427,26.7679,26.7903,68300.0
2012-06-01 15:30:00,35.78,35.84,35.74,35.75,95600.0,26.7903,26.8353,26.7604,26.7679,95600.0
2012-06-01 15:40:00,35.74,35.82,35.74,35.81,156100.0,26.7604,26.8203,26.7604,26.8128,156100.0
2012-06-01 15:50:00,35.8,35.85,35.74,35.74,247000.0,26.8053,26.8427,26.7604,26.7604,247000.0
2012-06-04 09:30:00,35.73,36.2,35.46,36.14,61700.0,26.7529,27.1048,26.5507,27.0599,61700.0
2012-06-04 09:40:00,36.13,36.14,35.82,35.87,34700.0,27.0524,27.0599,26.8203,26.8577,34700.0
2012-06-04 09:50:00,35.85,35.88,35.75,35.85,44800.0,26.8427,26.8652,26.7679,26.8427,44800.0
2012-06-04 10:00:00,35.85,35.85,35.63,35.68,37700.0,26.8427,26.8427,26.678,26.7155,37700.0
2012-06-04 10:10:00,35.68,35.7,35.52,35.62,212900.0,26.7155,26.7304,26.5957,26.6705,212900.0
2012-06-04 10:20:00,35.61,35.65,35.52,35.58,32500.0,26.663,26.693,26.5957,26.6406,32500.0
2012-06-04 10:30:00,35.59,35.68,35.53,35.59,53300.0,26.6481,26.7155,26.6031,26.6481,53300.0
2012-06-04 10:40:00,35.59,35.66,35.54,35.57,26000.0,26.6481,26.7005,26.6106,26.6331,26000.0
2012-06-04 10:50:00,35.57,35.65,35.57,35.59,28300.0,26.6331,26.693,26.6331,26.6481,28300.0
2012-06-04 11:00:00,35.59,35.61,35.5,35.54,37900.0,26.6481,26.663,26.5807,26.6106,37900.0
2012-06-04 11:10:00,35.54,35.59,35.53,35.53,23400.0,26.6106,26.6481,26.6031,26.6031,23400.0
2012-06-04 11:20:00,35.53,35.54,35.47,35.47,48400.0,26.6031,26.6106,26.5582,26.5582,48400.0
2012-06-04 11:30:00,35.47,35.49,35.44,35.48,38200.0,26.5582,26.5732,26.5358,26.5657,38200.0
2012-06-04 11:40:00,35.47,35.48,35.43,35.45,41500.0,26.5582,26.5657,26.5283,26.5432,41500.0
2012-06-04 11:50:00,35.44,35.46,35.4,35.4,42900.0,26.5358,26.5507,26.5058,26.5058,42900.0
2012-06-04 12:00:00,35.4,35.42,35.35,35.35,38700.0,26.5058,26.5208,26.4684,26.4684,38700.0
2012-06-04 12:10:00,35.35,35.36,35.21,35.25,90600.0,26.4684,26.4759,26.3635,26.3935,90600.0
2012-06-04 12:20:00,35.25,35.28,35.19,35.21,64200.0,26.3935,26.416,26.3486,26.3635,64200.0
2012-06-04 12:30:00,35.21,35.28,35.18,35.25,37900.0,26.3635,26.416,26.3411,26.3935,37900.0
2012-06-04 12:40:00,35.25,35.27,35.24,35.25,32600.0,26.3935,26.4085,26.386,26.3935,32600.0
2012-06-04 12:50:00,35.25,35.25,35.21,35.23,20000.0,26.3935,26.3935,26.3635,26.3785,20000.0
2012-06-04 13:00:00,35.23,35.27,35.2,35.2,56700.0,26.3785,26.4085,26.3561,26.3561,56700.0
2012-06-04 13:10:00,35.2,35.27,35.18,35.27,164600.0,26.3561,26.4085,26.3411,26.4085,164600.0
2012-06-04 13:20:00,35.26,35.29,35.23,35.27,88600.0,26.401,26.4234,26.3785,26.4085,88600.0
2012-06-04 13:30:00,35.28,35.35,35.27,35.33,50300.0,26.416,26.4684,26.4085,26.4534,50300.0
2012-06-04 13:40:00,35.33,35.34,35.24,35.25,56300.0,26.4534,26.4609,26.386,26.3935,56300.0
2012-06-04 13:50:00,35.25,35.27,35.19,35.24,71400.0,26.3935,26.4085,26.3486,26.386,71400.0
2012-06-04 14:00:00,35.26,35.28,35.21,35.26,95700.0,26.401,26.416,26.3635,26.401,95700.0
2012-06-04 14:10:00,35.26,35.39,35.26,35.34,47900.0,26.401,26.4983,26.401,26.4609,47900.0
2012-06-04 14:20:00,35.35,35.44,35.33,35.41,45400.0,26.4684,26.5358,26.4534,26.5133,45400.0
2012-06-04 14:30:00,35.41,35.54,35.37,35.5,49900.0,26.5133,26.6106,26.4833,26.5807,49900.0
2012-06-04 14:40:00,35.5,35.53,35.49,35.49,30600.0,26.5807,26.6031,26.5732,26.5732,30600.0
2012-06-04 14:50:00,35.49,35.53,35.45,35.46,27300.0,26.5732,26.6031,26.5432,26.5507,27300.0
2012-06-04 15:00:00,35.45,35.53,35.45,35.46,40100.0,26.5432,26.6031,26.5432,26.5507,40100.0
2012-06-04 15:10:00,35.46,35.48,35.39,35.47,42600.0,26.5507,26.5657,26.4983,26.5582,42600.0
2012-06-04 15:20:00,35.47,35.54,35.42,35.52,47300.0,26.5582,26.6106,26.5208,26.5957,47300.0
2012-06-04 15:30:00,35.52,35.52,35.43,35.5,81600.0,26.5957,26.5957,26.5283,26.5807,81600.0
2012-06-04 15:40:00,35.5,35.65,35.48,35.64,88400.0,26.5807,26.693,26.5657,26.6855,88400.0
2012-06-04 15:50:00,35.64,35.7,35.63,35.66,247600.0,26.6855,26.7304,26.678,26.7005,247600.0
2012-06-05 09:30:00,35.62,35.92,35.59,35.6,73300.0,26.6705,26.8952,26.6481,26.6556,73300.0
2012-06-05 09:40:00,35.61,35.93,35.6,35.91,49300.0,26.663,26.9026,26.6556,26.8877,49300.0
2012-06-05 09:50:00,35.9,35.97,35.89,35.92,38500.0,26.8802,26.9326,26.8727,26.8952,38500.0
2012-06-05 10:00:00,35.92,36.09,35.92,36.01,39300.0,26.8952,27.0224,26.8952,26.9625,39300.0
2012-06-05 10:10:00,36.0,36.08,35.95,36.03,23900.0,26.9551,27.015,26.9176,26.9775,23900.0
2012-06-05 10:20:00,36.03,36.11,36.02,36.05,57900.0,26.9775,27.0374,26.97,26.9925,57900.0
2012-06-05 10:30:00,36.05,36.06,36.01,36.04,23400.0,26.9925,27.0,26.9625,26.985,23400.0
2012-06-05 10:40:00,36.05,36.05,35.92,35.94,25300.0,26.9925,26.9925,26.8952,26.9101,25300.0
2012-06-05 10:50:00,35.94,36.0,35.88,35.92,18800.0,26.9101,26.9551,26.8652,26.8952,18800.0
2012-06-05 11:00:00,35.92,35.94,35.87,35.94,28900.0,26.8952,26.9101,26.8577,26.9101,28900.0
2012-06-05 11:10:00,35.95,36.11,35.95,36.11,44300.0,26.9176,27.0374,26.9176,27.0374,44300.0
2012-06-05 11:20:00,36.12,36.13,36.03,36.05,39600.0,27.0449,27.0524,26.9775,26.9925,39600.0
2012-06-05 11:30:00,36.06,36.1,35.9,35.91,24300.0,27.0,27.0299,26.8802,26.8877,24300.0
2012-06-05 11:40:00,35.91,35.92,35.86,35.88,19900.0,26.8877,26.8952,26.8502,26.8652,19900.0
2012-06-05 11:50:00,35.88,35.91,35.85,35.85,18900.0,26.8652,26.8877,26.8427,26.8427,18900.0
2012-06-05 12:00:00,35.86,35.94,35.85,35.94,20000.0,26.8502,26.9101,26.8427,26.9101,20000.0
2012-06-05 12:10:00,35.93,35.97,35.87,35.93,17000.0,26.9026,26.9326,26.8577,26.9026,17000.0
2012-06-05 12:20:00,35.92,35.94,35.88,35.91,22200.0,26.8952,26.9101,26.8652,26.8877,22200.0
2012-06-05 12:30:00,35.91,36.05,35.91,35.98,42400.0,26.8877,26.9925,26.8877,26.9401,42400.0
2012-06-05 12:40:00,35.99,35.99,35.9,35.9,23400.0,26.9476,26.9476,26.8802,26.8802,23400.0
2012-06-05 12:50:00,35.91,35.96,35.88,35.95,30000.0,26.8877,26.9251,26.8652,26.9176,30000.0
2012-06-05 13:00:00,35.94,35.95,35.9,35.91,17100.0,26.9101,26.9176,26.8802,26.8877,17100.0
2012-06-05 13:10:00,35.92,35.93,35.85,35.87,29800.0,26.8952,26.9026,26.8427,26.8577,29800.0
2012-06-05 13:20:00,35.87,35.93,35.87,35.93,13300.0,26.8577,26.9026,26.8577,26.9026,13300.0
2012-06-05 13:30:00,35.92,35.93,35.89,35.9,36700.0,26.8952,26.9026,26.8727,26.8802,36700.0
2012-06-05 13:40:00,35.91,35.99,35.89,35.98,17700.0,26.8877,26.9476,26.8727,26.9401,17700.0
2012-06-05 13:50:00,35.97,36.05,35.97,36.04,53400.0,26.9326,26.9925,26.9326,26.985,53400.0
2012-06-05 14:00:00,36.04,36.14,36.02,36.12,32000.0,26.985,27.0599,26.97,27.0449,32000.0
2012-06-05 14:10:00,36.12,36.26,36.11,36.26,49300.0,27.0449,27.1497,27.0374,27.1497,49300.0
2012-06-05 14:20:00,36.26,36.28,36.23,36.25,51900.0,27.1497,27.1647,27.1273,27.1422,51900.0
2012-06-05 14:30:00,36.25,36.3,36.2,36.2,38500.0,27.1422,27.1797,27.1048,27.1048,38500.0
2012-06-05 14:40:00,36.2,36.28,36.2,36.27,62300.0,27.1048,27.1647,27.1048,27.1572,62300.0
2012-06-05 14:50:00,36.27,36.31,36.26,36.29,32000.0,27.1572,27.1872,27.1497,27.1722,32000.0
2012-06-05 15:00:00,36.3,36.34,36.21,36.22,51600.0,27.1797,27.2096,27.1123,27.1198,51600.0
2012-06-05 15:10:00,36.22,36.24,36.18,36.23,37500.0,27.1198,27.1348,27.0898,27.1273,37500.0
2012-06-05 15:20:00,36.23,36.27,36.23,36.24,30800.0,27.1273,27.1572,27.1273,27.1348,30800.0
2012-06-05 15:30:00,36.24,36.3,36.22,36.29,52400.0,27.1348,27.1797,27.1198,27.1722,52400.0
2012-06-05 15:40:00,36.29,36.32,36.2,36.2,69900.0,27.1722,27.1947,27.1048,27.1048,69900.0
2012-06-05 15:50:00,36.2,36.22,36.14,36.19,305900.0,27.1048,27.1198,27.0599,27.0973,305900.0
2012-06-06 09:30:00,36.43,36.71,36.37,36.63,70700.0,27.277,27.4867,27.2321,27.4268,70700.0
2012-06-06 09:40:00,36.63,36.99,36.63,36.98,82300.0,27.4268,27.6963,27.4268,27.6888,82300.0
2012-06-06 09:50:00,36.99,36.99,36.91,36.94,64500.0,27.6963,27.6963,27.6364,27.6589,64500.0
2012-06-06 10:00:00,36.93,37.0,36.85,36.93,78500.0,27.6514,27.7038,27.5915,27.6514,78500.0
2012-06-06 10:10:00,36.94,36.94,36.77,36.8,82900.0,27.6589,27.6589,27.5316,27.5541,82900.0
2012-06-06 10:20:00,36.81,36.81,36.63,36.68,74500.0,27.5615,27.5615,27.4268,27.4642,74500.0
2012-06-06 10:30:00,36.68,36.89,36.68,36.86,21200.0,27.4642,27.6214,27.4642,27.599,21200.0
2012-06-06 10:40:00,36.87,36.88,36.78,36.78,52200.0,27.6065,27.614,27.5391,27.5391,52200.0
2012-06-06 10:50:00,36.78,36.9,36.78,36.89,31700.0,27.5391,27.6289,27.5391,27.6214,31700.0
2012-06-06 11:00:00,36.9,36.93,36.84,36.88,28700.0,27.6289,27.6514,27.584,27.614,28700.0
2012-06-06 11:10:00,36.88,36.94,36.87,36.93,29900.0,27.614,27.6589,27.6065,27.6514,29900.0
2012-06-06 11:20:00,36.93,37.0,36.92,37.0,28300.0,27.6514,27.7038,27.6439,27.7038,28300.0
2012-06-06 11:30:00,37.0,37.01,36.97,37.01,31000.0,27.7038,27.7113,27.6813,27.7113,31000.0
2012-06-06 11:40:00,37.02,37.09,37.02,37.08,20100.0,27.7188,27.7712,27.7188,27.7637,20100.0
2012-06-06 11:50:00,37.08,37.09,37.01,37.08,79600.0,27.7637,27.7712,27.7113,27.7637,79600.0
2012-06-06 12:00:00,37.08,37.14,37.06,37.14,23000.0,27.7637,27.8086,27.7487,27.8086,23000.0
2012-06-06 12:10:00,37.14,37.19,37.14,37.16,24700.0,27.8086,27.8461,27.8086,27.8236,24700.0
2012-06-06 12:20:00,37.16,37.19,37.14,37.17,18400.0,27.8236,27.8461,27.8086,27.8311,18400.0
2012-06-06 12:30:00,37.17,37.19,37.15,37.18,31400.0,27.8311,27.8461,27.8161,27.8386,31400.0
2012-06-06 12:40:00,37.18,37.23,37.18,37.22,18200.0,27.8386,27.876,27.8386,27.8685,18200.0
2012-06-06 12:50:00,37.22,37.22,37.19,37.2,15700.0,27.8685,27.8685,27.8461,27.8536,15700.0
2012-06-06 13:00:00,37.2,37.2,37.12,37.14,22300.0,27.8536,27.8536,27.7937,27.8086,22300.0
2012-06-06 13:10:00,37.14,37.14,37.07,37.07,20700.0,27.8086,27.8086,27.7562,27.7562,20700.0
2012-06-06 13:20:00,37.08,37.09,37.05,37.09,32300.0,27.7637,27.7712,27.7412,27.7712,32300.0
2012-06-06 13:30:00,37.08,37.11,37.08,37.1,28500.0,27.7637,27.7862,27.7637,27.7787,28500.0
2012-06-06 13:40:00,37.11,37.11,37.06,37.08,17000.0,27.7862,27.7862,27.7487,27.7637,17000.0
2012-06-06 13:50:00,37.08,37.08,37.01,37.01,14300.0,27.7637,27.7637,27.7113,27.7113,14300.0
2012-06-06 14:00:00,37.02,37.06,37.0,37.04,36600.0,27.7188,27.7487,27.7038,27.7338,36600.0
2012-06-06 14:10:00,37.03,37.06,37.0,37.05,22700.0,27.7263,27.7487,27.7038,27.7412,22700.0
2012-06-06 14:20:00,37.05,37.06,36.96,37.01,74300.0,27.7412,27.7487,27.6739,27.7113,74300.0
2012-06-06 14:30:00,37.01,37.09,37.0,37.09,33600.0,27.7113,27.7712,27.7038,27.7712,33600.0
2012-06-06 14:40:00,37.09,37.13,37.07,37.11,20900.0,27.7712,27.8011,27.7562,27.7862,20900.0
2012-06-06 14:50:00,37.11,37.13,37.06,37.1,33100.0,27.7862,27.8011,27.7487,27.7787,33100.0
2012-06-06 15:00:00,37.09,37.13,37.08,37.13,30100.0,27.7712,27.8011,27.7637,27.8011,30100.0
2012-06-06 15:10:00,37.12,37.16,37.03,37.05,44500.0,27.7937,27.8236,27.7263,27.7412,44500.0
2012-06-06 15:20:00,37.05,37.11,37.03,37.09,63100.0,27.7412,27.7862,27.7263,27.7712,63100.0
2012-06-06 15:30:00,37.09,37.16,37.09,37.15,88700.0,27.7712,27.8236,27.7712,27.8161,88700.0
2012-06-06 15:40:00,37.14,37.3,37.13,37.23,92200.0,27.8086,27.9284,27.8011,27.876,92200.0
2012-06-06 15:50:00,37.23,37.34,37.23,37.32,221000.0,27.876,27.9584,27.876,27.9434,221000.0
2012-06-07 09:30:00,37.8,37.88,37.65,37.71,82200.0,28.3028,28.3627,28.1905,28.2354,82200.0
2012-06-07 09:40:00,37.72,37.72,37.55,37.61,42400.0,28.2429,28.2429,28.1156,28.1605,42400.0
2012-06-07 09:50:00,37.6,37.61,37.54,37.57,69100.0,28.1531,28.1605,28.1081,28.1306,69100.0
2012-06-07 10:00:00,37.57,37.61,37.39,37.41,65900.0,28.1306,28.1605,27.9958,28.0108,65900.0
2012-06-07 10:10:00,37.39,37.41,37.23,37.27,43400.0,27.9958,28.0108,27.876,27.906,43400.0
2012-06-07 10:20:00,37.26,37.42,37.26,37.42,31400.0,27.8985,28.0183,27.8985,28.0183,31400.0
2012-06-07 10:30:00,37.42,37.44,37.26,37.28,127000.0,28.0183,28.0333,27.8985,27.9135,127000.0
2012-06-07 10:40:00,37.28,37.31,37.22,37.26,79600.0,27.9135,27.9359,27.8685,27.8985,79600.0
2012-06-07 10:50:00,37.25,37.26,37.14,37.25,84900.0,27.891,27.8985,27.8086,27.891,84900.0
2012-06-07 11:00:00,37.24,37.33,37.22,37.33,23900.0,27.8835,27.9509,27.8685,27.9509,23900.0
2012-06-07 11:10:00,37.31,37.34,37.25,37.27,22700.0,27.9359,27.9584,27.891,27.906,22700.0
2012-06-07 11:20:00,37.27,37.34,37.27,37.28,22500.0,27.906,27.9584,27.906,27.9135,22500.0
2012-06-07 11:30:00,37.27,37.34,37.26,37.34,13600.0,27.906,27.9584,27.8985,27.9584,13600.0
2012-06-07 11:40:00,37.34,37.36,37.32,37.35,14400.0,27.9584,27.9734,27.9434,27.9659,14400.0
2012-06-07 11:50:00,37.35,37.36,37.28,37.28,27300.0,27.9659,27.9734,27.9135,27.9135,27300.0
2012-06-07 12:00:00,37.28,37.31,37.25,37.3,40300.0,27.9135,27.9359,27.891,27.9284,40300.0
2012-06-07 12:10:00,37.3,37.44,37.28,37.37,116400.0,27.9284,28.0333,27.9135,27.9808,116400.0
2012-06-07 12:20:00,37.37,37.42,37.33,37.39,51600.0,27.9808,28.0183,27.9509,27.9958,51600.0
2012-06-07 12:30:00,37.39,37.41,37.34,37.38,46000.0,27.9958,28.0108,27.9584,27.9883,46000.0
2012-06-07 12:40:00,37.37,37.4,37.31,37.39,74900.0,27.9808,28.0033,27.9359,27.9958,74900.0
2012-06-07 12:50:00,37.38,37.44,37.36,37.37,22800.0,27.9883,28.0333,27.9734,27.9808,22800.0
2012-06-07 13:00:00,37.36,37.39,37.36,37.37,18200.0,27.9734,27.9958,27.9734,27.9808,18200.0
2012-06-07 13:10:00,37.37,37.46,37.37,37.44,21700.0,27.9808,28.0482,27.9808,28.0333,21700.0
2012-06-07 13:20:00,37.44,37.47,37.41,37.45,20200.0,28.0333,28.0557,28.0108,28.0407,20200.0
2012-06-07 13:30:00,37.44,37.48,37.41,37.42,33800.0,28.0333,28.0632,28.0108,28.0183,33800.0
2012-06-07 13:40:00,37.42,37.44,37.36,37.37,20400.0,28.0183,28.0333,27.9734,27.9808,20400.0
2012-06-07 13:50:00,37.36,37.36,37.26,37.26,39100.0,27.9734,27.9734,27.8985,27.8985,39100.0
2012-06-07 14:00:00,37.26,37.27,37.22,37.24,52600.0,27.8985,27.906,27.8685,27.8835,52600.0
2012-06-07 14:10:00,37.24,37.29,37.23,37.29,30600.0,27.8835,27.9209,27.876,27.9209,30600.0
2012-06-07 14:20:00,37.29,37.32,37.28,37.29,20200.0,27.9209,27.9434,27.9135,27.9209,20200.0
2012-06-07 14:30:00,37.29,37.29,37.26,37.29,34700.0,27.9209,27.9209,27.8985,27.9209,34700.0
2012-06-07 14:40:00,37.29,37.3,37.26,37.27,22100.0,27.9209,27.9284,27.8985,27.906,22100.0
2012-06-07 14:50:00,37.27,37.27,37.21,37.23,30900.0,27.906,27.906,27.861,27.876,30900.0
2012-06-07 15:00:00,37.23,37.23,37.13,37.16,41100.0,27.876,27.876,27.8011,27.8236,41100.0
2012-06-07 15:10:00,37.16,37.19,37.04,37.05,48800.0,27.8236,27.8461,27.7338,27.7412,48800.0
2012-06-07 15:20:00,37.05,37.08,37.0,37.08,62400.0,27.7412,27.7637,27.7038,27.7637,62400.0
2012-06-07 15:30:00,37.08,37.08,36.89,36.89,71900.0,27.7637,27.7637,27.6214,27.6214,71900.0
2012-06-07 15:40:00,36.9,36.96,36.84,36.85,118300.0,27.6289,27.6739,27.584,27.5915,118300.0
2012-06-07 15:50:00,36.86,36.87,36.79,36.84,212100.0,27.599,27.6065,27.5466,27.584,212100.0
2012-06-08 09:30:00,36.83,36.94,36.68,36.9,61200.0,27.5765,27.6589,27.4642,27.6289,61200.0
2012-06-08 09:40:00,36.9,37.1,36.9,37.07,41100.0,27.6289,27.7787,27.6289,27.7562,41100.0
2012-06-08 09:50:00,37.06,37.2,37.02,37.13,31700.0,27.7487,27.8536,27.7188,27.8011,31700.0
2012-06-08 10:00:00,37.13,37.15,37.04,37.05,62400.0,27.8011,27.8161,27.7338,27.7412,62400.0
2012-06-08 10:10:00,37.05,37.05,36.93,36.96,44000.0,27.7412,27.7412,27.6514,27.6739,44000.0
2012-06-08 10:20:00,36.94,36.99,36.9,36.98,51400.0,27.6589,27.6963,27.6289,27.6888,51400.0
2012-06-08 10:30:00,36.98,37.02,36.94,37.01,26000.0,27.6888,27.7188,27.6589,27.7113,26000.0
2012-06-08 10:40:00,37.0,37.05,36.93,37.02,37100.0,27.7038,27.7412,27.6514,27.7188,37100.0
2012-06-08 10:50:00,37.03,37.06,36.96,37.05,83100.0,27.7263,27.7487,27.6739,27.7412,83100.0
2012-06-08 11:00:00,37.05,37.06,36.97,36.98,70900.0,27.7412,27.7487,27.6813,27.6888,70900.0
2012-06-08 11:10:00,36.99,36.99,36.9,36.91,35300.0,27.6963,27.6963,27.6289,27.6364,35300.0
2012-06-08 11:20:00,36.91,36.99,36.9,36.96,27600.0,27.6364,27.6963,27.6289,27.6739,27600.0
2012-06-08 11:30:00,36.95,37.02,36.95,37.02,58700.0,27.6664,27.7188,27.6664,27.7188,58700.0
2012-06-08 11:40:00,37.02,37.05,37.0,37.05,10900.0,27.7188,27.7412,27.7038,27.7412,10900.0
2012-06-08 11:50:00,37.04,37.06,36.97,36.97,13800.0,27.7338,27.7487,27.6813,27.6813,13800.0
2012-06-08 12:00:00,36.97,37.01,36.94,36.96,12100.0,27.6813,27.7113,27.6589,27.6739,12100.0
2012-06-08 12:10:00,36.97,37.01,36.96,36.98,19000.0,27.6813,27.7113,27.6739,27.6888,19000.0
2012-06-08 12:20:00,36.99,37.0,36.95,36.99,21900.0,27.6963,27.7038,27.6664,27.6963,21900.0
2012-06-08 12:30:00,37.0,37.09,37.0,37.06,26700.0,27.7038,27.7712,27.7038,27.7487,26700.0
2012-06-08 12:40:00,37.06,37.09,37.06,37.08,11100.0,27.7487,27.7712,27.7487,27.7637,11100.0
2012-06-08 12:50:00,37.09,37.09,37.03,37.09,52400.0,27.7712,27.7712,27.7263,27.7712,52400.0
2012-06-08 13:00:00,37.09,37.18,37.08,37.18,22200.0,27.7712,27.8386,27.7637,27.8386,22200.0
2012-06-08 13:10:00,37.18,37.19,37.14,37.15,18200.0,27.8386,27.8461,27.8086,27.8161,18200.0
2012-06-08 13:20:00,37.15,37.2,37.14,37.16,12900.0,27.8161,27.8536,27.8086,27.8236,12900.0
2012-06-08 13:30:00,37.16,37.17,37.13,37.15,12700.0,27.8236,27.8311,27.8011,27.8161,12700.0
2012-06-08 13:40:00,37.14,37.14,37.06,37.09,28100.0,27.8086,27.8086,27.7487,27.7712,28100.0
2012-06-08 13:50:00,37.09,37.1,37.02,37.04,32600.0,27.7712,27.7787,27.7188,27.7338,32600.0
2012-06-08 14:00:00,37.05,37.07,37.03,37.07,27300.0,27.7412,27.7562,27.7263,27.7562,27300.0
2012-06-08 14:10:00,37.07,37.07,36.98,36.98,20100.0,27.7562,27.7562,27.6888,27.6888,20100.0
2012-06-08 14:20:00,36.98,37.03,36.98,37.02,31300.0,27.6888,27.7263,27.6888,27.7188,31300.0
2012-06-08 14:30:00,37.02,37.07,37.01,37.05,28200.0,27.7188,27.7562,27.7113,27.7412,28200.0
2012-06-08 14:40:00,37.06,37.11,37.06,37.08,33300.0,27.7487,27.7862,27.7487,27.7637,33300.0
2012-06-08 14:50:00,37.08,37.13,37.08,37.1,22300.0,27.7637,27.8011,27.7637,27.7787,22300.0
2012-06-08 15:00:00,37.1,37.13,37.09,37.11,26900.0,27.7787,27.8011,27.7712,27.7862,26900.0
2012-06-08 15:10:00,37.1,37.17,37.09,37.15,28700.0,27.7787,27.8311,27.7712,27.8161,28700.0
2012-06-08 15:20:00,37.14,37.16,37.07,37.09,56700.0,27.8086,27.8236,27.7562,27.7712,56700.0
2012-06-08 15:30:00,37.08,37.1,37.02,37.03,119500.0,27.7637,27.7787,27.7188,27.7263,119500.0
2012-06-08 15:40:00,37.03,37.13,37.02,37.09,118000.0,27.7263,27.8011,27.7188,27.7712,118000.0
2012-06-08 15:50:00,37.1,37.16,37.01,37.09,259600.0,27.7787,27.8236,27.7113,27.7712,259600.0
2012-06-11 09:30:00,37.68,37.68,37.23,37.29,72400.0,28.213,28.213,27.876,27.9209,72400.0
2012-06-11 09:40:00,37.29,37.3,37.17,37.18,40400.0,27.9209,27.9284,27.8311,27.8386,40400.0
2012-06-11 09:50:00,37.18,37.23,37.07,37.08,25500.0,27.8386,27.876,27.7562,27.7637,25500.0
2012-06-11 10:00:00,37.08,37.12,36.89,36.89,35000.0,27.7637,27.7937,27.6214,27.6214,35000.0
2012-06-11 10:10:00,36.89,37.06,36.89,37.04,51100.0,27.6214,27.7487,27.6214,27.7338,51100.0
2012-06-11 10:20:00,37.04,37.08,36.98,37.02,26700.0,27.7338,27.7637,27.6888,27.7188,26700.0
2012-06-11 10:30:00,37.04,37.08,36.99,37.08,25000.0,27.7338,27.7637,27.6963,27.7637,25000.0
2012-06-11 10:40:00,37.07,37.08,36.94,36.95,29600.0,27.7562,27.7637,27.6589,27.6664,29600.0
2012-06-11 10:50:00,36.95,36.97,36.79,36.79,45000.0,27.6664,27.6813,27.5466,27.5466,45000.0
2012-06-11 11:00:00,36.79,36.8,36.73,36.8,66400.0,27.5466,27.5541,27.5016,27.5541,66400.0
2012-06-11 11:10:00,36.8,36.82,36.76,36.78,28000.0,27.5541,27.569,27.5241,27.5391,28000.0
2012-06-11 11:20:00,36.77,36.85,36.77,36.79,30700.0,27.5316,27.5915,27.5316,27.5466,30700.0
2012-06-11 11:30:00,36.79,36.84,36.78,36.84,27800.0,27.5466,27.584,27.5391,27.584,27800.0
2012-06-11 11:40:00,36.85,36.86,36.8,36.82,21300.0,27.5915,27.599,27.5541,27.569,21300.0
2012-06-11 11:50:00,36.82,36.84,36.72,36.8,31400.0,27.569,27.584,27.4942,27.5541,31400.0
2012-06-11 12:00:00,36.8,36.81,36.73,36.75,17000.0,27.5541,27.5615,27.5016,27.5166,17000.0
2012-06-11 12:10:00,36.75,36.79,36.72,36.73,27000.0,27.5166,27.5466,27.4942,27.5016,27000.0
2012-06-11 12:20:00,36.74,36.77,36.72,36.74,43300.0,27.5091,27.5316,27.4942,27.5091,43300.0
2012-06-11 12:30:00,36.74,36.8,36.74,36.8,16600.0,27.5091,27.5541,27.5091,27.5541,16600.0
2012-06-11 12:40:00,36.8,36.82,36.77,36.8,16100.0,27.5541,27.569,27.5316,27.5541,16100.0
2012-06-11 12:50:00,36.8,36.82,36.8,36.8,31200.0,27.5541,27.569,27.5541,27.5541,31200.0
2012-06-11 13:00:00,36.81,36.85,36.79,36.81,21000.0,27.5615,27.5915,27.5466,27.5615,21000.0
2012-06-11 13:10:00,36.82,36.87,36.81,36.86,19300.0,27.569,27.6065,27.5615,27.599,19300.0
2012-06-11 13:20:00,36.86,36.87,36.8,36.82,13000.0,27.599,27.6065,27.5541,27.569,13000.0
2012-06-11 13:30:00,36.83,36.84,36.75,36.75,36200.0,27.5765,27.584,27.5166,27.5166,36200.0
2012-06-11 13:40:00,36.76,36.76,36.66,36.7,36400.0,27.5241,27.5241,27.4492,27.4792,36400.0
2012-06-11 13:50:00,36.71,36.77,36.7,36.71,25900.0,27.4867,27.5316,27.4792,27.4867,25900.0
2012-06-11 14:00:00,36.71,36.71,36.61,36.64,35300.0,27.4867,27.4867,27.4118,27.4343,35300.0
2012-06-11 14:10:00,36.64,36.66,36.57,36.59,32600.0,27.4343,27.4492,27.3818,27.3968,32600.0
2012-06-11 14:20:00,36.59,36.67,36.59,36.66,23600.0,27.3968,27.4567,27.3968,27.4492,23600.0
2012-06-11 14:30:00,36.66,36.75,36.66,36.67,25900.0,27.4492,27.5166,27.4492,27.4567,25900.0
2012-06-11 14:40:00,36.67,36.73,36.64,36.64,31200.0,27.4567,27.5016,27.4343,27.4343,31200.0
2012-06-11 14:50:00,36.64,36.68,36.61,36.65,36800.0,27.4343,27.4642,27.4118,27.4417,36800.0
2012-06-11 15:00:00,36.64,36.65,36.58,36.59,104200.0,27.4343,27.4417,27.3893,27.3968,104200.0
2012-06-11 15:10:00,36.59,36.61,36.45,36.48,84500.0,27.3968,27.4118,27.292,27.3145,84500.0
2012-06-11 15:20:00,36.46,36.49,36.41,36.45,83900.0,27.2995,27.3219,27.262,27.292,83900.0
2012-06-11 15:30:00,36.45,36.54,36.44,36.5,55800.0,27.292,27.3594,27.2845,27.3294,55800.0
2012-06-11 15:40:00,36.51,36.58,36.41,36.42,77500.0,27.3369,27.3893,27.262,27.2695,77500.0
2012-06-11 15:50:00,36.43,36.44,36.29,36.35,222500.0,27.277,27.2845,27.1722,27.2171,222500.0
2012-06-12 09:30:00,36.56,36.8,36.49,36.65,69900.0,27.3744,27.5541,27.3219,27.4417,69900.0
2012-06-12 09:40:00,36.65,36.72,36.6,36.65,82500.0,27.4417,27.4942,27.4043,27.4417,82500.0
2012-06-12 09:50:00,36.64,36.76,36.6,36.64,65500.0,27.4343,27.5241,27.4043,27.4343,65500.0
2012-06-12 10:00:00,36.64,36.73,36.48,36.51,69300.0,27.4343,27.5016,27.3145,27.3369,69300.0
2012-06-12 10:10:00,36.52,36.58,36.47,36.51,49300.0,27.3444,27.3893,27.307,27.3369,49300.0
2012-06-12 10:20:00,36.51,36.58,36.45,36.51,47200.0,27.3369,27.3893,27.292,27.3369,47200.0
2012-06-12 10:30:00,36.52,36.52,36.43,36.43,61100.0,27.3444,27.3444,27.277,27.277,61100.0
2012-06-12 10:40:00,36.44,36.61,36.44,36.58,46600.0,27.2845,27.4118,27.2845,27.3893,46600.0
2012-06-12 10:50:00,36.59,36.64,36.55,36.61,29200.0,27.3968,27.4343,27.3669,27.4118,29200.0
2012-06-12 11:00:00,36.62,36.88,36.62,36.86,91900.0,27.4193,27.614,27.4193,27.599,91900.0
2012-06-12 11:10:00,36.86,37.03,36.86,36.89,52000.0,27.599,27.7263,27.599,27.6214,52000.0
2012-06-12 11:20:00,36.89,37.02,36.89,36.96,47800.0,27.6214,27.7188,27.6214,27.6739,47800.0
2012-06-12 11:30:00,36.97,37.0,36.93,36.96,28500.0,27.6813,27.7038,27.6514,27.6739,28500.0
2012-06-12 11:40:00,36.96,36.99,36.94,36.94,16600.0,27.6739,27.6963,27.6589,27.6589,16600.0
2012-06-12 11:50:00,36.96,36.96,36.85,36.87,16200.0,27.6739,27.6739,27.5915,27.6065,16200.0
2012-06-12 12:00:00,36.88,36.93,36.84,36.85,21700.0,27.614,27.6514,27.584,27.5915,21700.0
2012-06-12 12:10:00,36.86,36.86,36.79,36.85,18600.0,27.599,27.599,27.5466,27.5915,18600.0
2012-06-12 12:20:00,36.84,36.88,36.82,36.82,16100.0,27.584,27.614,27.569,27.569,16100.0
2012-06-12 12:30:00,36.82,36.9,36.82,36.88,12200.0,27.569,27.6289,27.569,27.614,12200.0
2012-06-12 12:40:00,36.88,36.89,36.82,36.83,14200.0,27.614,27.6214,27.569,27.5765,14200.0
2012-06-12 12:50:00,36.83,36.84,36.79,36.83,12800.0,27.5765,27.584,27.5466,27.5765,12800.0
2012-06-12 13:00:00,36.84,36.86,36.81,36.84,45800.0,27.584,27.599,27.5615,27.584,45800.0
2012-06-12 13:10:00,36.84,36.96,36.84,36.91,35000.0,27.584,27.6739,27.584,27.6364,35000.0
2012-06-12 13:20:00,36.92,36.95,36.88,36.89,18400.0,27.6439,27.6664,27.614,27.6214,18400.0
2012-06-12 13:30:00,36.89,36.94,36.88,36.92,23000.0,27.6214,27.6589,27.614,27.6439,23000.0
2012-06-12 13:40:00,36.92,36.95,36.87,36.89,21000.0,27.6439,27.6664,27.6065,27.6214,21000.0
2012-06-12 13:50:00,36.9,36.95,36.86,36.87,35600.0,27.6289,27.6664,27.599,27.6065,35600.0
2012-06-12 14:00:00,36.88,36.95,36.88,36.93,26500.0,27.614,27.6664,27.614,27.6514,26500.0
2012-06-12 14:10:00,36.93,36.96,36.89,36.95,34300.0,27.6514,27.6739,27.6214,27.6664,34300.0
2012-06-12 14:20:00,36.95,36.99,36.92,36.97,30800.0,27.6664,27.6963,27.6439,27.6813,30800.0
2012-06-12 14:30:00,36.97,37.11,36.97,37.08,82600.0,27.6813,27.7862,27.6813,27.7637,82600.0
2012-06-12 14:40:00,37.09,37.12,37.06,37.1,82800.0,27.7712,27.7937,27.7487,27.7787,82800.0
2012-06-12 14:50:00,37.1,37.11,37.03,37.08,57900.0,27.7787,27.7862,27.7263,27.7637,57900.0
2012-06-12 15:00:00,37.08,37.14,37.08,37.14,58400.0,27.7637,27.8086,27.7637,27.8086,58400.0
2012-06-12 15:10:00,37.14,37.18,37.11,37.16,53600.0,27.8086,27.8386,27.7862,27.8236,53600.0
2012-06-12 15:20:00,37.17,37.25,37.12,37.24,87000.0,27.8311,27.891,27.7937,27.8835,87000.0
2012-06-12 15:30:00,37.25,37.25,37.17,37.2,71900.0,27.891,27.891,27.8311,27.8536,71900.0
2012-06-12 15:40:00,37.2,37.31,37.19,37.26,93600.0,27.8536,27.9359,27.8461,27.8985,93600.0
2012-06-12 15:50:00,37.26,37.3,37.24,37.3,177500.0,27.8985,27.9284,27.8835,27.9284,177500.0
2012-06-13 09:30:00,37.16,37.17,36.76,36.81,82100.0,27.8236,27.8311,27.5241,27.5615,82100.0
2012-06-13 09:40:00,36.8,36.89,36.72,36.76,51000.0,27.5541,27.6214,27.4942,27.5241,51000.0
2012-06-13 09:50:00,36.77,36.77,36.6,36.66,62100.0,27.5316,27.5316,27.4043,27.4492,62100.0
2012-06-13 10:00:00,36.67,36.79,36.67,36.78,45400.0,27.4567,27.5466,27.4567,27.5391,45400.0
2012-06-13 10:10:00,36.78,36.87,36.78,36.8,35700.0,27.5391,27.6065,27.5391,27.5541,35700.0
2012-06-13 10:20:00,36.8,36.83,36.74,36.75,57000.0,27.5541,27.5765,27.5091,27.5166,57000.0
2012-06-13 10:30:00,36.75,36.83,36.72,36.81,100700.0,27.5166,27.5765,27.4942,27.5615,100700.0
2012-06-13 10:40:00,36.82,36.88,36.82,36.86,61200.0,27.569,27.614,27.569,27.599,61200.0
2012-06-13 10:50:00,36.86,36.95,36.84,36.93,34400.0,27.599,27.6664,27.584,27.6514,34400.0
2012-06-13 11:00:00,36.93,36.94,36.86,36.89,20400.0,27.6514,27.6589,27.599,27.6214,20400.0
2012-06-13 11:10:00,36.9,36.94,36.89,36.92,20000.0,27.6289,27.6589,27.6214,27.6439,20000.0
2012-06-13 11:20:00,36.92,36.97,36.92,36.94,18100.0,27.6439,27.6813,27.6439,27.6589,18100.0
2012-06-13 11:30:00,36.95,37.0,36.92,36.94,36300.0,27.6664,27.7038,27.6439,27.6589,36300.0
2012-06-13 11:40:00,36.95,36.98,36.9,36.9,13000.0,27.6664,27.6888,27.6289,27.6289,13000.0
2012-06-13 11:50:00,36.89,36.91,36.81,36.82,17400.0,27.6214,27.6364,27.5615,27.569,17400.0
2012-06-13 12:00:00,36.82,36.83,36.72,36.74,17900.0,27.569,27.5765,27.4942,27.5091,17900.0
2012-06-13 12:10:00,36.74,36.79,36.73,36.78,18300.0,27.5091,27.5466,27.5016,27.5391,18300.0
2012-06-13 12:20:00,36.77,36.78,36.74,36.75,29100.0,27.5316,27.5391,27.5091,27.5166,29100.0
2012-06-13 12:30:00,36.74,36.98,36.74,36.98,22300.0,27.5091,27.6888,27.5091,27.6888,22300.0
2012-06-13 12:40:00,36.98,37.01,36.95,36.96,17300.0,27.6888,27.7113,27.6664,27.6739,17300.0
2012-06-13 12:50:00,36.96,36.96,36.92,36.93,11900.0,27.6739,27.6739,27.6439,27.6514,11900.0
2012-06-13 13:00:00,36.93,36.95,36.9,36.95,12000.0,27.6514,27.6664,27.6289,27.6664,12000.0
2012-06-13 13:10:00,36.95,36.95,36.9,36.93,12700.0,27.6664,27.6664,27.6289,27.6514,12700.0
2012-06-13 13:20:00,36.93,36.94,36.86,36.93,21800.0,27.6514,27.6589,27.599,27.6514,21800.0
2012-06-13 13:30:00,36.94,36.98,36.94,36.97,13600.0,27.6589,27.6888,27.6589,27.6813,13600.0
2012-06-13 13:40:00,36.98,36.98,36.84,36.85,47400.0,27.6888,27.6888,27.584,27.5915,47400.0
2012-06-13 13:50:00,36.84,36.89,36.73,36.76,52100.0,27.584,27.6214,27.5016,27.5241,52100.0
2012-06-13 14:00:00,36.76,36.79,36.72,36.72,21900.0,27.5241,27.5466,27.4942,27.4942,21900.0
2012-06-13 14:10:00,36.73,36.76,36.68,36.75,27400.0,27.5016,27.5241,27.4642,27.5166,27400.0
2012-06-13 14:20:00,36.75,36.77,36.74,36.76,21600.0,27.5166,27.5316,27.5091,27.5241,21600.0
2012-06-13 14:30:00,36.76,36.79,36.72,36.74,30100.0,27.5241,27.5466,27.4942,27.5091,30100.0
2012-06-13 14:40:00,36.74,36.76,36.62,36.7,38100.0,27.5091,27.5241,27.4193,27.4792,38100.0
2012-06-13 14:50:00,36.71,36.73,36.68,36.69,28500.0,27.4867,27.5016,27.4642,27.4717,28500.0
2012-06-13 15:00:00,36.68,36.72,36.64,36.71,41600.0,27.4642,27.4942,27.4343,27.4867,41600.0
2012-06-13 15:10:00,36.72,36.73,36.59,36.59,47800.0,27.4942,27.5016,27.3968,27.3968,47800.0
2012-06-13 15:20:00,36.59,36.6,36.5,36.53,49000.0,27.3968,27.4043,27.3294,27.3519,49000.0
2012-06-13 15:30:00,36.53,36.6,36.49,36.58,93100.0,27.3519,27.4043,27.3219,27.3893,93100.0
2012-06-13 15:40:00,36.58,36.59,36.5,36.52,65700.0,27.3893,27.3968,27.3294,27.3444,65700.0
2012-06-13 15:50:00,36.51,36.65,36.5,36.63,130700.0,27.3369,27.4417,27.3294,27.4268,130700.0
2012-06-14 09:30:00,36.8,36.8,36.17,36.25,105200.0,27.5541,27.5541,27.0823,27.1422,105200.0
2012-06-14 09:40:00,36.16,36.25,36.14,36.16,30100.0,27.0749,27.1422,27.0599,27.0749,30100.0
2012-06-14 09:50:00,36.17,36.44,36.1,36.4,33700.0,27.0823,27.2845,27.0299,27.2546,33700.0
2012-06-14 10:00:00,36.4,36.54,36.4,36.5,37500.0,27.2546,27.3594,27.2546,27.3294,37500.0
2012-06-14 10:10:00,36.5,36.63,36.5,36.6,34800.0,27.3294,27.4268,27.3294,27.4043,34800.0
2012-06-14 10:20:00,36.6,36.6,36.53,36.55,19600.0,27.4043,27.4043,27.3519,27.3669,19600.0
2012-06-14 10:30:00,36.57,36.61,36.5,36.5,51100.0,27.3818,27.4118,27.3294,27.3294,51100.0
2012-06-14 10:40:00,36.5,36.63,36.48,36.61,38800.0,27.3294,27.4268,27.3145,27.4118,38800.0
2012-06-14 10:50:00,36.6,36.65,36.56,36.59,53500.0,27.4043,27.4417,27.3744,27.3968,53500.0
2012-06-14 11:00:00,36.59,36.62,36.53,36.56,37000.0,27.3968,27.4193,27.3519,27.3744,37000.0
2012-06-14 11:10:00,36.56,36.6,36.5,36.5,60800.0,27.3744,27.4043,27.3294,27.3294,60800.0
2012-06-14 11:20:00,36.5,36.55,36.48,36.5,42800.0,27.3294,27.3669,27.3145,27.3294,42800.0
2012-06-14 11:30:00,36.5,36.5,36.44,36.48,48700.0,27.3294,27.3294,27.2845,27.3145,48700.0
2012-06-14 11:40:00,36.48,36.49,36.42,36.44,19400.0,27.3145,27.3219,27.2695,27.2845,19400.0
2012-06-14 11:50:00,36.44,36.5,36.4,36.41,24900.0,27.2845,27.3294,27.2546,27.262,24900.0
2012-06-14 12:00:00,36.4,36.43,36.39,36.4,26800.0,27.2546,27.277,27.2471,27.2546,26800.0
2012-06-14 12:10:00,36.4,36.46,36.38,36.42,49000.0,27.2546,27.2995,27.2396,27.2695,49000.0
2012-06-14 12:20:00,36.42,36.43,36.37,36.37,30900.0,27.2695,27.277,27.2321,27.2321,30900.0
2012-06-14 12:30:00,36.37,36.43,36.37,36.42,29200.0,27.2321,27.277,27.2321,27.2695,29200.0
2012-06-14 12:40:00,36.42,36.48,36.41,36.45,21700.0,27.2695,27.3145,27.262,27.292,21700.0
2012-06-14 12:50:00,36.45,36.47,36.44,36.46,16300.0,27.292,27.307,27.2845,27.2995,16300.0
2012-06-14 13:00:00,36.45,36.49,36.44,36.44,23400.0,27.292,27.3219,27.2845,27.2845,23400.0
2012-06-14 13:10:00,36.44,36.45,36.38,36.41,21400.0,27.2845,27.292,27.2396,27.262,21400.0
2012-06-14 13:20:00,36.4,36.4,36.33,36.33,23900.0,27.2546,27.2546,27.2021,27.2021,23900.0
2012-06-14 13:30:00,36.34,36.42,36.31,36.41,23000.0,27.2096,27.2695,27.1872,27.262,23000.0
2012-06-14 13:40:00,36.4,36.42,36.34,36.36,32500.0,27.2546,27.2695,27.2096,27.2246,32500.0
2012-06-14 13:50:00,36.36,36.37,36.34,36.34,26800.0,27.2246,27.2321,27.2096,27.2096,26800.0
2012-06-14 14:00:00,36.34,36.36,36.31,36.33,46200.0,27.2096,27.2246,27.1872,27.2021,46200.0
2012-06-14 14:10:00,36.33,36.34,36.32,36.32,49500.0,27.2021,27.2096,27.1947,27.1947,49500.0
2012-06-14 14:20:00,36.32,36.33,36.21,36.22,28000.0,27.1947,27.2021,27.1123,27.1198,28000.0
2012-06-14 14:30:00,36.21,36.22,36.19,36.2,50600.0,27.1123,27.1198,27.0973,27.1048,50600.0
2012-06-14 14:40:00,36.2,36.21,36.17,36.17,45100.0,27.1048,27.1123,27.0823,27.0823,45100.0
2012-06-14 14:50:00,36.18,36.21,36.11,36.12,67800.0,27.0898,27.1123,27.0374,27.0449,67800.0
2012-06-14 15:00:00,36.11,36.51,36.09,36.36,235000.0,27.0374,27.3369,27.0224,27.2246,235000.0
2012-06-14 15:10:00,36.36,36.46,36.27,36.27,145400.0,27.2246,27.2995,27.1572,27.1572,145400.0
2012-06-14 15:20:00,36.27,36.31,36.17,36.24,63100.0,27.1572,27.1872,27.0823,27.1348,63100.0
2012-06-14 15:30:00,36.24,36.49,36.24,36.47,80500.0,27.1348,27.3219,27.1348,27.307,80500.0
2012-06-14 15:40:00,36.47,36.55,36.44,36.47,166500.0,27.307,27.3669,27.2845,27.307,166500.0
2012-06-14 15:50:00,36.5,36.52,36.4,36.44,178700.0,27.3294,27.3444,27.2546,27.2845,178700.0
2012-06-15 09:30:00,36.61,36.61,36.34,36.51,397900.0,27.4118,27.4118,27.2096,27.3369,397900.0
2012-06-15 09:40:00,36.5,36.59,36.48,36.55,60900.0,27.3294,27.3968,27.3145,27.3669,60900.0
2012-06-15 09:50:00,36.57,36.83,36.54,36.82,166400.0,27.3818,27.5765,27.3594,27.569,166400.0
2012-06-15 10:00:00,36.83,36.91,36.78,36.82,97400.0,27.5765,27.6364,27.5391,27.569,97400.0
2012-06-15 10:10:00,36.82,36.92,36.78,36.78,62100.0,27.569,27.6439,27.5391,27.5391,62100.0
2012-06-15 10:20:00,36.79,36.85,36.79,36.8,54300.0,27.5466,27.5915,27.5466,27.5541,54300.0
2012-06-15 10:30:00,36.81,36.82,36.76,36.79,107800.0,27.5615,27.569,27.5241,27.5466,107800.0
2012-06-15 10:40:00,36.8,36.81,36.75,36.78,70500.0,27.5541,27.5615,27.5166,27.5391,70500.0
2012-06-15 10:50:00,36.78,36.78,36.68,36.71,74600.0,27.5391,27.5391,27.4642,27.4867,74600.0
2012-06-15 11:00:00,36.7,36.72,36.63,36.65,74900.0,27.4792,27.4942,27.4268,27.4417,74900.0
2012-06-15 11:10:00,36.66,36.67,36.57,36.57,81100.0,27.4492,27.4567,27.3818,27.3818,81100.0
2012-06-15 11:20:00,36.57,36.6,36.55,36.58,41800.0,27.3818,27.4043,27.3669,27.3893,41800.0
2012-06-15 11:30:00,36.58,36.6,36.55,36.56,55400.0,27.3893,27.4043,27.3669,27.3744,55400.0
2012-06-15 11:40:00,36.57,36.58,36.53,36.56,38600.0,27.3818,27.3893,27.3519,27.3744,38600.0
2012-06-15 11:50:00,36.56,36.62,36.56,36.62,69500.0,27.3744,27.4193,27.3744,27.4193,69500.0
2012-06-15 12:00:00,36.62,36.62,36.57,36.61,56600.0,27.4193,27.4193,27.3818,27.4118,56600.0
2012-06-15 12:10:00,36.61,36.62,36.59,36.59,51500.0,27.4118,27.4193,27.3968,27.3968,51500.0
2012-06-15 12:20:00,36.6,36.66,36.6,36.65,17900.0,27.4043,27.4492,27.4043,27.4417,17900.0
2012-06-15 12:30:00,36.65,36.67,36.63,36.63,9200.0,27.4417,27.4567,27.4268,27.4268,9200.0
2012-06-15 12:40:00,36.65,36.73,36.65,36.71,15300.0,27.4417,27.5016,27.4417,27.4867,15300.0
2012-06-15 12:50:00,36.73,36.74,36.7,36.74,8100.0,27.5016,27.5091,27.4792,27.5091,8100.0
2012-06-15 13:00:00,36.76,36.77,36.74,36.75,30000.0,27.5241,27.5316,27.5091,27.5166,30000.0
2012-06-15 13:10:00,36.74,36.75,36.72,36.73,18000.0,27.5091,27.5166,27.4942,27.5016,18000.0
2012-06-15 13:20:00,36.72,36.72,36.69,36.71,36600.0,27.4942,27.4942,27.4717,27.4867,36600.0
2012-06-15 13:30:00,36.7,36.74,36.7,36.72,12600.0,27.4792,27.5091,27.4792,27.4942,12600.0
2012-06-15 13:40:00,36.71,36.76,36.71,36.75,7600.0,27.4867,27.5241,27.4867,27.5166,7600.0
2012-06-15 13:50:00,36.75,36.75,36.69,36.7,57600.0,27.5166,27.5166,27.4717,27.4792,57600.0
2012-06-15 14:00:00,36.7,36.7,36.67,36.68,42800.0,27.4792,27.4792,27.4567,27.4642,42800.0
2012-06-15 14:10:00,36.67,36.69,36.67,36.67,40400.0,27.4567,27.4717,27.4567,27.4567,40400.0
2012-06-15 14:20:00,36.68,36.71,36.67,36.7,57900.0,27.4642,27.4867,27.4567,27.4792,57900.0
2012-06-15 14:30:00,36.69,36.82,36.69,36.79,44700.0,27.4717,27.569,27.4717,27.5466,44700.0
2012-06-15 14:40:00,36.79,36.79,36.72,36.73,34700.0,27.5466,27.5466,27.4942,27.5016,34700.0
2012-06-15 14:50:00,36.72,36.75,36.69,36.7,23600.0,27.4942,27.5166,27.4717,27.4792,23600.0
2012-06-15 15:00:00,36.7,36.75,36.7,36.73,21800.0,27.4792,27.5166,27.4792,27.5016,21800.0
2012-06-15 15:10:00,36.73,36.79,36.72,36.79,24500.0,27.5016,27.5466,27.4942,27.5466,24500.0
2012-06-15 15:20:00,36.78,36.79,36.75,36.78,32200.0,27.5391,27.5466,27.5166,27.5391,32200.0
2012-06-15 15:30:00,36.79,36.8,36.76,36.8,65300.0,27.5466,27.5541,27.5241,27.5541,65300.0
2012-06-15 15:40:00,36.8,36.88,36.8,36.86,121900.0,27.5541,27.614,27.5541,27.599,121900.0
2012-06-15 15:50:00,36.88,36.95,36.87,36.91,235500.0,27.614,27.6664,27.6065,27.6364,235500.0
2012-06-18 09:30:00,36.76,36.98,36.66,36.98,27000.0,27.5241,27.6888,27.4492,27.6888,27000.0
2012-06-18 09:40:00,36.97,37.04,36.93,36.93,23800.0,27.6813,27.7338,27.6514,27.6514,23800.0
2012-06-18 09:50:00,36.93,37.08,36.88,37.08,67000.0,27.6514,27.7637,27.614,27.7637,67000.0
2012-06-18 10:00:00,37.07,37.11,37.04,37.1,52900.0,27.7562,27.7862,27.7338,27.7787,52900.0
2012-06-18 10:10:00,37.1,37.14,37.04,37.14,48000.0,27.7787,27.8086,27.7338,27.8086,48000.0
2012-06-18 10:20:00,37.13,37.19,37.1,37.17,27100.0,27.8011,27.8461,27.7787,27.8311,27100.0
2012-06-18 10:30:00,37.16,37.16,36.96,37.0,25600.0,27.8236,27.8236,27.6739,27.7038,25600.0
2012-06-18 10:40:00,37.0,37.12,36.99,37.11,21800.0,27.7038,27.7937,27.6963,27.7862,21800.0
2012-06-18 10:50:00,37.12,37.16,36.98,36.99,25900.0,27.7937,27.8236,27.6888,27.6963,25900.0
2012-06-18 11:00:00,37.0,37.02,36.91,36.91,36100.0,27.7038,27.7188,27.6364,27.6364,36100.0
2012-06-18 11:10:00,36.92,36.92,36.85,36.85,44200.0,27.6439,27.6439,27.5915,27.5915,44200.0
2012-06-18 11:20:00,36.86,36.99,36.85,36.99,48100.0,27.599,27.6963,27.5915,27.6963,48100.0
2012-06-18 11:30:00,37.0,37.07,36.98,37.0,26600.0,27.7038,27.7562,27.6888,27.7038,26600.0
2012-06-18 11:40:00,37.0,37.09,36.98,37.03,28600.0,27.7038,27.7712,27.6888,27.7263,28600.0
2012-06-18 11:50:00,37.03,37.16,37.0,37.15,43100.0,27.7263,27.8236,27.7038,27.8161,43100.0
2012-06-18 12:00:00,37.14,37.16,37.09,37.09,37000.0,27.8086,27.8236,27.7712,27.7712,37000.0
2012-06-18 12:10:00,37.1,37.11,37.07,37.1,26500.0,27.7787,27.7862,27.7562,27.7787,26500.0
2012-06-18 12:20:00,37.1,37.11,37.06,37.08,34900.0,27.7787,27.7862,27.7487,27.7637,34900.0
2012-06-18 12:30:00,37.08,37.11,37.05,37.1,24700.0,27.7637,27.7862,27.7412,27.7787,24700.0
2012-06-18 12:40:00,37.09,37.14,37.08,37.12,26100.0,27.7712,27.8086,27.7637,27.7937,26100.0
2012-06-18 12:50:00,37.14,37.18,37.09,37.11,18900.0,27.8086,27.8386,27.7712,27.7862,18900.0
2012-06-18 13:00:00,37.12,37.13,37.07,37.12,19400.0,27.7937,27.8011,27.7562,27.7937,19400.0
2012-06-18 13:10:00,37.12,37.18,37.12,37.15,12500.0,27.7937,27.8386,27.7937,27.8161,12500.0
2012-06-18 13:20:00,37.17,37.23,37.15,37.21,21000.0,27.8311,27.876,27.8161,27.861,21000.0
2012-06-18 13:30:00,37.21,37.29,37.19,37.24,25800.0,27.861,27.9209,27.8461,27.8835,25800.0
2012-06-18 13:40:00,37.25,37.36,37.25,37.36,76100.0,27.891,27.9734,27.891,27.9734,76100.0
2012-06-18 13:50:00,37.36,37.49,37.36,37.48,75600.0,27.9734,28.0707,27.9734,28.0632,75600.0
2012-06-18 14:00:00,37.47,37.47,37.35,37.42,71600.0,28.0557,28.0557,27.9659,28.0183,71600.0
2012-06-18 14:10:00,37.42,37.53,37.42,37.51,34200.0,28.0183,28.1006,28.0183,28.0857,34200.0
2012-06-18 14:20:00,37.52,37.59,37.51,37.51,52700.0,28.0932,28.1456,28.0857,28.0857,52700.0
2012-06-18 14:30:00,37.53,37.54,37.5,37.52,40700.0,28.1006,28.1081,28.0782,28.0932,40700.0
2012-06-18 14:40:00,37.52,37.54,37.47,37.47,28700.0,28.0932,28.1081,28.0557,28.0557,28700.0
2012-06-18 14:50:00,37.48,37.51,37.47,37.48,34300.0,28.0632,28.0857,28.0557,28.0632,34300.0
2012-06-18 15:00:00,37.47,37.59,37.47,37.55,52100.0,28.0557,28.1456,28.0557,28.1156,52100.0
2012-06-18 15:10:00,37.55,37.56,37.41,37.45,60200.0,28.1156,28.1231,28.0108,28.0407,60200.0
2012-06-18 15:20:00,37.45,37.54,37.44,37.53,64300.0,28.0407,28.1081,28.0333,28.1006,64300.0
2012-06-18 15:30:00,37.53,37.57,37.45,37.51,53200.0,28.1006,28.1306,28.0407,28.0857,53200.0
2012-06-18 15:40:00,37.51,37.57,37.48,37.54,101600.0,28.0857,28.1306,28.0632,28.1081,101600.0
2012-06-18 15:50:00,37.54,37.57,37.48,37.56,218500.0,28.1081,28.1306,28.0632,28.1231,218500.0
2012-06-19 09:30:00,37.75,37.95,37.61,37.94,143700.0,28.2654,28.4151,28.1605,28.4076,143700.0
2012-06-19 09:40:00,37.93,37.94,37.78,37.83,90100.0,28.4001,28.4076,28.2878,28.3253,90100.0
2012-06-19 09:50:00,37.83,37.91,37.81,37.91,51500.0,28.3253,28.3852,28.3103,28.3852,51500.0
2012-06-19 10:00:00,37.91,37.98,37.85,37.91,107600.0,28.3852,28.4376,28.3402,28.3852,107600.0
2012-06-19 10:10:00,37.92,38.0,37.91,38.0,33400.0,28.3927,28.4526,28.3852,28.4526,33400.0
2012-06-19 10:20:00,38.0,38.12,37.95,37.99,121500.0,28.4526,28.5424,28.4151,28.4451,121500.0
2012-06-19 10:30:00,37.99,38.03,37.98,38.01,26000.0,28.4451,28.475,28.4376,28.46,26000.0
2012-06-19 10:40:00,38.0,38.02,37.94,37.95,45100.0,28.4526,28.4675,28.4076,28.4151,45100.0
2012-06-19 10:50:00,37.95,38.0,37.94,37.97,39200.0,28.4151,28.4526,28.4076,28.4301,39200.0
2012-06-19 11:00:00,37.97,38.02,37.95,37.98,52300.0,28.4301,28.4675,28.4151,28.4376,52300.0
2012-06-19 11:10:00,37.98,38.01,37.95,37.98,44900.0,28.4376,28.46,28.4151,28.4376,44900.0
2012-06-19 11:20:00,37.97,37.99,37.94,37.95,197700.0,28.4301,28.4451,28.4076,28.4151,197700.0
2012-06-19 11:30:00,37.94,38.02,37.94,38.01,40000.0,28.4076,28.4675,28.4076,28.46,40000.0
2012-06-19 11:40:00,38.01,38.11,37.98,38.04,139500.0,28.46,28.5349,28.4376,28.4825,139500.0
2012-06-19 11:50:00,38.04,38.15,38.04,38.15,36900.0,28.4825,28.5649,28.4825,28.5649,36900.0
2012-06-19 12:00:00,38.15,38.17,38.08,38.09,47200.0,28.5649,28.5798,28.5125,28.5199,47200.0
2012-06-19 12:10:00,38.09,38.14,38.09,38.12,42700.0,28.5199,28.5574,28.5199,28.5424,42700.0
2012-06-19 12:20:00,38.12,38.12,38.03,38.04,15900.0,28.5424,28.5424,28.475,28.4825,15900.0
2012-06-19 12:30:00,38.03,38.05,38.0,38.0,20000.0,28.475,28.49,28.4526,28.4526,20000.0
2012-06-19 12:40:00,38.0,38.11,37.99,38.07,56200.0,28.4526,28.5349,28.4451,28.505,56200.0
2012-06-19 12:50:00,38.07,38.14,38.05,38.13,56500.0,28.505,28.5574,28.49,28.5499,56500.0
2012-06-19 13:00:00,38.13,38.13,38.1,38.1,23500.0,28.5499,28.5499,28.5274,28.5274,23500.0
2012-06-19 13:10:00,38.1,38.12,38.08,38.09,20100.0,28.5274,28.5424,28.5125,28.5199,20100.0
2012-06-19 13:20:00,38.09,38.13,38.09,38.09,36000.0,28.5199,28.5499,28.5199,28.5199,36000.0
2012-06-19 13:30:00,38.09,38.11,38.07,38.11,42700.0,28.5199,28.5349,28.505,28.5349,42700.0
2012-06-19 13:40:00,38.11,38.14,38.1,38.12,44100.0,28.5349,28.5574,28.5274,28.5424,44100.0
2012-06-19 13:50:00,38.12,38.14,38.1,38.1,22100.0,28.5424,28.5574,28.5274,28.5274,22100.0
2012-06-19 14:00:00,38.1,38.12,38.09,38.1,36000.0,28.5274,28.5424,28.5199,28.5274,36000.0
2012-06-19 14:10:00,38.1,38.12,38.09,38.11,22000.0,28.5274,28.5424,28.5199,28.5349,22000.0
2012-06-19 14:20:00,38.1,38.11,37.99,38.01,73400.0,28.5274,28.5349,28.4451,28.46,73400.0
2012-06-19 14:30:00,38.01,38.01,37.94,37.98,105100.0,28.46,28.46,28.4076,28.4376,105100.0
2012-06-19 14:40:00,37.98,38.01,37.94,37.95,100000.0,28.4376,28.46,28.4076,28.4151,100000.0
2012-06-19 14:50:00,37.95,38.02,37.93,38.02,34800.0,28.4151,28.4675,28.4001,28.4675,34800.0
2012-06-19 15:00:00,38.02,38.02,37.96,38.0,74300.0,28.4675,28.4675,28.4226,28.4526,74300.0
2012-06-19 15:10:00,38.0,38.02,37.96,37.98,47600.0,28.4526,28.4675,28.4226,28.4376,47600.0
2012-06-19 15:20:00,37.99,38.01,37.95,37.98,55700.0,28.4451,28.46,28.4151,28.4376,55700.0
2012-06-19 15:30:00,37.98,38.01,37.94,37.97,64100.0,28.4376,28.46,28.4076,28.4301,64100.0
2012-06-19 15:40:00,37.98,37.99,37.94,37.95,98800.0,28.4376,28.4451,28.4076,28.4151,98800.0
2012-06-19 15:50:00,37.95,38.0,37.95,37.98,103600.0,28.4151,28.4526,28.4151,28.4376,103600.0
2012-06-20 09:30:00,38.16,38.29,37.99,38.02,42600.0,28.5724,28.6697,28.4451,28.4675,42600.0
2012-06-20 09:40:00,38.05,38.06,37.95,38.03,22200.0,28.49,28.4975,28.4151,28.475,22200.0
2012-06-20 09:50:00,38.04,38.21,38.01,38.18,30800.0,28.4825,28.6098,28.46,28.5873,30800.0
2012-06-20 10:00:00,38.2,38.2,38.02,38.06,41700.0,28.6023,28.6023,28.4675,28.4975,41700.0
2012-06-20 10:10:00,38.07,38.14,38.05,38.08,20400.0,28.505,28.5574,28.49,28.5125,20400.0
2012-06-20 10:20:00,38.08,38.12,38.04,38.07,27700.0,28.5125,28.5424,28.4825,28.505,27700.0
2012-06-20 10:30:00,38.06,38.08,38.03,38.06,48200.0,28.4975,28.5125,28.475,28.4975,48200.0
2012-06-20 10:40:00,38.07,38.1,38.05,38.08,24300.0,28.505,28.5274,28.49,28.5125,24300.0
2012-06-20 10:50:00,38.08,38.1,38.03,38.03,47700.0,28.5125,28.5274,28.475,28.475,47700.0
2012-06-20 11:00:00,38.03,38.12,38.03,38.09,29200.0,28.475,28.5424,28.475,28.5199,29200.0
2012-06-20 11:10:00,38.09,38.15,38.09,38.13,11800.0,28.5199,28.5649,28.5199,28.5499,11800.0
2012-06-20 11:20:00,38.13,38.2,38.13,38.19,33100.0,28.5499,28.6023,28.5499,28.5948,33100.0
2012-06-20 11:30:00,38.18,38.19,38.12,38.15,30500.0,28.5873,28.5948,28.5424,28.5649,30500.0
2012-06-20 11:40:00,38.15,38.24,38.14,38.23,122800.0,28.5649,28.6323,28.5574,28.6248,122800.0
2012-06-20 11:50:00,38.23,38.27,38.18,38.23,133300.0,28.6248,28.6547,28.5873,28.6248,133300.0
2012-06-20 12:00:00,38.22,38.25,38.17,38.2,50300.0,28.6173,28.6397,28.5798,28.6023,50300.0
2012-06-20 12:10:00,38.19,38.22,38.18,38.2,30500.0,28.5948,28.6173,28.5873,28.6023,30500.0
2012-06-20 12:20:00,38.2,38.21,38.15,38.21,49200.0,28.6023,28.6098,28.5649,28.6098,49200.0
2012-06-20 12:30:00,38.22,38.29,38.1,38.2,158300.0,28.6173,28.6697,28.5274,28.6023,158300.0
2012-06-20 12:40:00,38.2,38.39,38.19,38.27,51400.0,28.6023,28.7446,28.5948,28.6547,51400.0
2012-06-20 12:50:00,38.27,38.4,38.26,38.36,47000.0,28.6547,28.7521,28.6472,28.7221,47000.0
2012-06-20 13:00:00,38.36,38.48,38.32,38.46,58400.0,28.7221,28.812,28.6922,28.797,58400.0
2012-06-20 13:10:00,38.46,38.46,38.36,38.36,26800.0,28.797,28.797,28.7221,28.7221,26800.0
2012-06-20 13:20:00,38.35,38.39,38.33,38.33,22800.0,28.7146,28.7446,28.6996,28.6996,22800.0
2012-06-20 13:30:00,38.34,38.38,38.2,38.23,34000.0,28.7071,28.7371,28.6023,28.6248,34000.0
2012-06-20 13:40:00,38.22,38.31,38.22,38.31,29400.0,28.6173,28.6847,28.6173,28.6847,29400.0
2012-06-20 13:50:00,38.3,38.31,38.23,38.29,18800.0,28.6772,28.6847,28.6248,28.6697,18800.0
2012-06-20 14:00:00,38.31,38.31,38.23,38.28,30200.0,28.6847,28.6847,28.6248,28.6622,30200.0
2012-06-20 14:10:00,38.29,38.34,38.24,38.25,62600.0,28.6697,28.7071,28.6323,28.6397,62600.0
2012-06-20 14:20:00,38.23,38.29,38.2,38.25,60100.0,28.6248,28.6697,28.6023,28.6397,60100.0
2012-06-20 14:30:00,38.24,38.32,38.22,38.25,36300.0,28.6323,28.6922,28.6173,28.6397,36300.0
2012-06-20 14:40:00,38.25,38.26,38.12,38.15,43000.0,28.6397,28.6472,28.5424,28.5649,43000.0
2012-06-20 14:50:00,38.16,38.2,38.14,38.15,34300.0,28.5724,28.6023,28.5574,28.5649,34300.0
2012-06-20 15:00:00,38.16,38.19,38.13,38.17,97200.0,28.5724,28.5948,28.5499,28.5798,97200.0
2012-06-20 15:10:00,38.18,38.24,38.15,38.16,67700.0,28.5873,28.6323,28.5649,28.5724,67700.0
2012-06-20 15:20:00,38.16,38.26,38.15,38.26,50900.0,28.5724,28.6472,28.5649,28.6472,50900.0
2012-06-20 15:30:00,38.26,38.28,38.15,38.16,43200.0,28.6472,28.6622,28.5649,28.5724,43200.0
2012-06-20 15:40:00,38.16,38.29,38.15,38.26,42000.0,28.5724,28.6697,28.5649,28.6472,42000.0
2012-06-20 15:50:00,38.25,38.31,38.18,38.3,188400.0,28.6397,28.6847,28.5873,28.6772,188400.0
2012-06-21 09:30:00,38.14,38.22,37.98,38.01,84900.0,28.5574,28.6173,28.4376,28.46,84900.0
2012-06-21 09:40:00,38.0,38.02,37.74,37.75,119300.0,28.4526,28.4675,28.2579,28.2654,119300.0
2012-06-21 09:50:00,37.75,37.86,37.74,37.85,30800.0,28.2654,28.3477,28.2579,28.3402,30800.0
2012-06-21 10:00:00,37.85,37.85,37.73,37.79,104100.0,28.3402,28.3402,28.2504,28.2953,104100.0
2012-06-21 10:10:00,37.8,37.92,37.8,37.91,40300.0,28.3028,28.3927,28.3028,28.3852,40300.0
2012-06-21 10:20:00,37.91,37.94,37.87,37.93,33800.0,28.3852,28.4076,28.3552,28.4001,33800.0
2012-06-21 10:30:00,37.93,38.0,37.89,37.89,32400.0,28.4001,28.4526,28.3702,28.3702,32400.0
2012-06-21 10:40:00,37.89,38.01,37.86,37.98,23400.0,28.3702,28.46,28.3477,28.4376,23400.0
2012-06-21 10:50:00,37.96,38.06,37.96,38.0,16900.0,28.4226,28.4975,28.4226,28.4526,16900.0
2012-06-21 11:00:00,38.0,38.02,37.82,37.82,86000.0,28.4526,28.4675,28.3178,28.3178,86000.0
2012-06-21 11:10:00,37.81,37.81,37.6,37.61,59900.0,28.3103,28.3103,28.1531,28.1605,59900.0
2012-06-21 11:20:00,37.61,37.62,37.55,37.59,104600.0,28.1605,28.168,28.1156,28.1456,104600.0
2012-06-21 11:30:00,37.59,37.62,37.56,37.6,34200.0,28.1456,28.168,28.1231,28.1531,34200.0
2012-06-21 11:40:00,37.6,37.64,37.57,37.62,37800.0,28.1531,28.183,28.1306,28.168,37800.0
2012-06-21 11:50:00,37.62,37.67,37.59,37.66,20300.0,28.168,28.2055,28.1456,28.198,20300.0
2012-06-21 12:00:00,37.68,37.7,37.62,37.7,26000.0,28.213,28.2279,28.168,28.2279,26000.0
2012-06-21 12:10:00,37.7,37.72,37.65,37.67,10800.0,28.2279,28.2429,28.1905,28.2055,10800.0
2012-06-21 12:20:00,37.67,37.67,37.58,37.59,73900.0,28.2055,28.2055,28.1381,28.1456,73900.0
2012-06-21 12:30:00,37.59,37.68,37.57,37.67,40500.0,28.1456,28.213,28.1306,28.2055,40500.0
2012-06-21 12:40:00,37.66,37.72,37.64,37.7,55500.0,28.198,28.2429,28.183,28.2279,55500.0
2012-06-21 12:50:00,37.69,37.71,37.67,37.7,26100.0,28.2204,28.2354,28.2055,28.2279,26100.0
2012-06-21 13:00:00,37.69,37.7,37.65,37.68,15900.0,28.2204,28.2279,28.1905,28.213,15900.0
2012-06-21 13:10:00,37.67,37.67,37.57,37.57,16100.0,28.2055,28.2055,28.1306,28.1306,16100.0
2012-06-21 13:20:00,37.56,37.62,37.54,37.55,18000.0,28.1231,28.168,28.1081,28.1156,18000.0
2012-06-21 13:30:00,37.54,37.6,37.54,37.54,18800.0,28.1081,28.1531,28.1081,28.1081,18800.0
2012-06-21 13:40:00,37.54,37.55,37.47,37.49,36400.0,28.1081,28.1156,28.0557,28.0707,36400.0
2012-06-21 13:50:00,37.48,37.59,37.48,37.54,29600.0,28.0632,28.1456,28.0632,28.1081,29600.0
2012-06-21 14:00:00,37.53,37.54,37.49,37.5,21700.0,28.1006,28.1081,28.0707,28.0782,21700.0
2012-06-21 14:10:00,37.5,37.5,37.45,37.46,48200.0,28.0782,28.0782,28.0407,28.0482,48200.0
2012-06-21 14:20:00,37.46,37.54,37.44,37.54,51200.0,28.0482,28.1081,28.0333,28.1081,51200.0
2012-06-21 14:30:00,37.54,37.54,37.48,37.48,23500.0,28.1081,28.1081,28.0632,28.0632,23500.0
2012-06-21 14:40:00,37.49,37.57,37.49,37.56,46400.0,28.0707,28.1306,28.0707,28.1231,46400.0
2012-06-21 14:50:00,37.55,37.58,37.5,37.5,43900.0,28.1156,28.1381,28.0782,28.0782,43900.0
2012-06-21 15:00:00,37.5,37.5,37.45,37.46,47000.0,28.0782,28.0782,28.0407,28.0482,47000.0
2012-06-21 15:10:00,37.46,37.48,37.31,37.32,57800.0,28.0482,28.0632,27.9359,27.9434,57800.0
2012-06-21 15:20:00,37.32,37.36,37.27,37.34,50200.0,27.9434,27.9734,27.906,27.9584,50200.0
2012-06-21 15:30:00,37.34,37.41,37.26,37.36,74700.0,27.9584,28.0108,27.8985,27.9734,74700.0
2012-06-21 15:40:00,37.37,37.37,37.27,37.28,94600.0,27.9808,27.9808,27.906,27.9135,94600.0
2012-06-21 15:50:00,37.29,37.34,37.27,37.3,206700.0,27.9209,27.9584,27.906,27.9284,206700.0
2012-06-22 09:30:00,37.57,37.66,37.45,37.5,50200.0,28.1306,28.198,28.0407,28.0782,50200.0
2012-06-22 09:40:00,37.48,37.63,37.47,37.63,46900.0,28.0632,28.1755,28.0557,28.1755,46900.0
2012-06-22 09:50:00,37.65,37.88,37.65,37.8,101400.0,28.1905,28.3627,28.1905,28.3028,101400.0
2012-06-22 10:00:00,37.81,37.92,37.8,37.8,176300.0,28.3103,28.3927,28.3028,28.3028,176300.0
2012-06-22 10:10:00,37.8,37.82,37.59,37.62,41300.0,28.3028,28.3178,28.1456,28.168,41300.0
2012-06-22 10:20:00,37.61,37.75,37.6,37.71,65600.0,28.1605,28.2654,28.1531,28.2354,65600.0
2012-06-22 10:30:00,37.7,37.82,37.69,37.73,121300.0,28.2279,28.3178,28.2204,28.2504,121300.0
2012-06-22 10:40:00,37.73,37.75,37.66,37.73,108600.0,28.2504,28.2654,28.198,28.2504,108600.0
2012-06-22 10:50:00,37.73,37.74,37.61,37.65,35500.0,28.2504,28.2579,28.1605,28.1905,35500.0
2012-06-22 11:00:00,37.65,37.7,37.55,37.56,28400.0,28.1905,28.2279,28.1156,28.1231,28400.0
2012-06-22 11:10:00,37.55,37.58,37.49,37.52,59000.0,28.1156,28.1381,28.0707,28.0932,59000.0
2012-06-22 11:20:00,37.52,37.54,37.47,37.52,56400.0,28.0932,28.1081,28.0557,28.0932,56400.0
2012-06-22 11:30:00,37.51,37.65,37.51,37.65,102600.0,28.0857,28.1905,28.0857,28.1905,102600.0
2012-06-22 11:40:00,37.65,37.75,37.65,37.75,34400.0,28.1905,28.2654,28.1905,28.2654,34400.0
2012-06-22 11:50:00,37.74,37.75,37.69,37.75,28100.0,28.2579,28.2654,28.2204,28.2654,28100.0
2012-06-22 12:00:00,37.75,37.82,37.75,37.78,155300.0,28.2654,28.3178,28.2654,28.2878,155300.0
2012-06-22 12:10:00,37.78,37.85,37.75,37.76,29200.0,28.2878,28.3402,28.2654,28.2729,29200.0
2012-06-22 12:20:00,37.77,37.82,37.7,37.79,54800.0,28.2803,28.3178,28.2279,28.2953,54800.0
2012-06-22 12:30:00,37.8,37.8,37.76,37.76,38900.0,28.3028,28.3028,28.2729,28.2729,38900.0
2012-06-22 12:40:00,37.77,37.82,37.77,37.81,29700.0,28.2803,28.3178,28.2803,28.3103,29700.0
2012-06-22 12:50:00,37.82,37.85,37.81,37.85,15800.0,28.3178,28.3402,28.3103,28.3402,15800.0
2012-06-22 13:00:00,37.85,37.88,37.84,37.86,32900.0,28.3402,28.3627,28.3328,28.3477,32900.0
2012-06-22 13:10:00,37.85,37.89,37.82,37.83,23400.0,28.3402,28.3702,28.3178,28.3253,23400.0
2012-06-22 13:20:00,37.82,37.84,37.79,37.79,19500.0,28.3178,28.3328,28.2953,28.2953,19500.0
2012-06-22 13:30:00,37.79,37.81,37.76,37.79,18500.0,28.2953,28.3103,28.2729,28.2953,18500.0
2012-06-22 13:40:00,37.79,37.79,37.7,37.72,35000.0,28.2953,28.2953,28.2279,28.2429,35000.0
2012-06-22 13:50:00,37.71,37.71,37.67,37.7,30400.0,28.2354,28.2354,28.2055,28.2279,30400.0
2012-06-22 14:00:00,37.71,37.75,37.7,37.74,13200.0,28.2354,28.2654,28.2279,28.2579,13200.0
2012-06-22 14:10:00,37.74,37.74,37.7,37.73,26000.0,28.2579,28.2579,28.2279,28.2504,26000.0
2012-06-22 14:20:00,37.72,37.75,37.72,37.75,12200.0,28.2429,28.2654,28.2429,28.2654,12200.0
2012-06-22 14:30:00,37.75,37.76,37.73,37.76,11100.0,28.2654,28.2729,28.2504,28.2729,11100.0
2012-06-22 14:40:00,37.75,37.87,37.75,37.83,35700.0,28.2654,28.3552,28.2654,28.3253,35700.0
2012-06-22 14:50:00,37.84,37.88,37.84,37.85,24400.0,28.3328,28.3627,28.3328,28.3402,24400.0
2012-06-22 15:00:00,37.85,37.85,37.79,37.81,44200.0,28.3402,28.3402,28.2953,28.3103,44200.0
2012-06-22 15:10:00,37.81,37.87,37.78,37.81,62900.0,28.3103,28.3552,28.2878,28.3103,62900.0
2012-06-22 15:20:00,37.8,37.82,37.78,37.79,22800.0,28.3028,28.3178,28.2878,28.2953,22800.0
2012-06-22 15:30:00,37.79,37.84,37.76,37.78,60800.0,28.2953,28.3328,28.2729,28.2878,60800.0
2012-06-22 15:40:00,37.78,37.85,37.77,37.83,60200.0,28.2878,28.3402,28.2803,28.3253,60200.0
2012-06-22 15:50:00,37.84,37.84,37.73,37.74,331800.0,28.3328,28.3328,28.2504,28.2579,331800.0
2012-06-25 09:30:00,37.29,37.31,37.03,37.14,40800.0,27.9209,27.9359,27.7263,27.8086,40800.0
2012-06-25 09:40:00,37.14,37.22,37.02,37.22,28400.0,27.8086,27.8685,27.7188,27.8685,28400.0
2012-06-25 09:50:00,37.2,37.21,37.04,37.16,91600.0,27.8536,27.861,27.7338,27.8236,91600.0
2012-06-25 10:00:00,37.17,37.22,37.08,37.12,95900.0,27.8311,27.8685,27.7637,27.7937,95900.0
2012-06-25 10:10:00,37.11,37.13,36.91,36.93,81100.0,27.7862,27.8011,27.6364,27.6514,81100.0
2012-06-25 10:20:00,36.93,37.04,36.93,36.98,92300.0,27.6514,27.7338,27.6514,27.6888,92300.0
2012-06-25 10:30:00,36.99,37.05,36.98,37.02,22700.0,27.6963,27.7412,27.6888,27.7188,22700.0
2012-06-25 10:40:00,37.01,37.05,36.98,37.03,25100.0,27.7113,27.7412,27.6888,27.7263,25100.0
2012-06-25 10:50:00,37.03,37.08,37.02,37.06,19600.0,27.7263,27.7637,27.7188,27.7487,19600.0
2012-06-25 11:00:00,37.06,37.06,36.98,37.02,41800.0,27.7487,27.7487,27.6888,27.7188,41800.0
2012-06-25 11:10:00,37.01,37.01,36.91,36.94,89600.0,27.7113,27.7113,27.6364,27.6589,89600.0
2012-06-25 11:20:00,36.94,36.94,36.9,36.93,32600.0,27.6589,27.6589,27.6289,27.6514,32600.0
2012-06-25 11:30:00,36.93,36.93,36.85,36.89,92700.0,27.6514,27.6514,27.5915,27.6214,92700.0
2012-06-25 11:40:00,36.88,36.89,36.85,36.87,78400.0,27.614,27.6214,27.5915,27.6065,78400.0
2012-06-25 11:50:00,36.88,36.95,36.84,36.86,44900.0,27.614,27.6664,27.584,27.599,44900.0
2012-06-25 12:00:00,36.86,36.97,36.85,36.95,128600.0,27.599,27.6813,27.5915,27.6664,128600.0
2012-06-25 12:10:00,36.96,36.97,36.92,36.97,83100.0,27.6739,27.6813,27.6439,27.6813,83100.0
2012-06-25 12:20:00,36.97,36.99,36.93,36.95,45500.0,27.6813,27.6963,27.6514,27.6664,45500.0
2012-06-25 12:30:00,36.95,36.97,36.87,36.88,66200.0,27.6664,27.6813,27.6065,27.614,66200.0
2012-06-25 12:40:00,36.89,36.99,36.89,36.95,39300.0,27.6214,27.6963,27.6214,27.6664,39300.0
2012-06-25 12:50:00,36.94,36.95,36.89,36.9,20100.0,27.6589,27.6664,27.6214,27.6289,20100.0
2012-06-25 13:00:00,36.88,36.96,36.86,36.92,52900.0,27.614,27.6739,27.599,27.6439,52900.0
2012-06-25 13:10:00,36.91,36.91,36.88,36.89,22700.0,27.6364,27.6364,27.614,27.6214,22700.0
2012-06-25 13:20:00,36.9,36.97,36.89,36.96,29100.0,27.6289,27.6813,27.6214,27.6739,29100.0
2012-06-25 13:30:00,36.96,37.03,36.94,36.95,33900.0,27.6739,27.7263,27.6589,27.6664,33900.0
2012-06-25 13:40:00,36.96,36.96,36.85,36.86,24500.0,27.6739,27.6739,27.5915,27.599,24500.0
2012-06-25 13:50:00,36.85,36.9,36.84,36.89,28800.0,27.5915,27.6289,27.584,27.6214,28800.0
2012-06-25 14:00:00,36.89,36.98,36.89,36.97,74700.0,27.6214,27.6888,27.6214,27.6813,74700.0
2012-06-25 14:10:00,36.98,36.98,36.93,36.94,23600.0,27.6888,27.6888,27.6514,27.6589,23600.0
2012-06-25 14:20:00,36.95,36.95,36.85,36.94,79500.0,27.6664,27.6664,27.5915,27.6589,79500.0
2012-06-25 14:30:00,36.94,36.94,36.82,36.87,33200.0,27.6589,27.6589,27.569,27.6065,33200.0
2012-06-25 14:40:00,36.86,36.86,36.8,36.81,24000.0,27.599,27.599,27.5541,27.5615,24000.0
2012-06-25 14:50:00,36.81,36.88,36.81,36.85,31500.0,27.5615,27.614,27.5615,27.5915,31500.0
2012-06-25 15:00:00,36.86,36.95,36.84,36.93,39800.0,27.599,27.6664,27.584,27.6514,39800.0
2012-06-25 15:10:00,36.92,36.97,36.9,36.96,49600.0,27.6439,27.6813,27.6289,27.6739,49600.0
2012-06-25 15:20:00,36.96,37.05,36.93,36.98,57500.0,27.6739,27.7412,27.6514,27.6888,57500.0
2012-06-25 15:30:00,36.98,37.0,36.93,36.99,65200.0,27.6888,27.7038,27.6514,27.6963,65200.0
2012-06-25 15:40:00,36.99,37.03,36.95,37.0,61100.0,27.6963,27.7263,27.6664,27.7038,61100.0
2012-06-25 15:50:00,37.01,37.02,36.92,36.95,178500.0,27.7113,27.7188,27.6439,27.6664,178500.0
2012-06-26 09:30:00,37.0,37.07,36.88,37.02,63400.0,27.7038,27.7562,27.614,27.7188,63400.0
2012-06-26 09:40:00,37.03,37.07,36.85,36.85,43800.0,27.7263,27.7562,27.5915,27.5915,43800.0
2012-06-26 09:50:00,36.85,36.89,36.77,36.88,46500.0,27.5915,27.6214,27.5316,27.614,46500.0
2012-06-26 10:00:00,36.88,37.04,36.84,36.98,41500.0,27.614,27.7338,27.584,27.6888,41500.0
2012-06-26 10:10:00,36.96,36.96,36.77,36.77,165800.0,27.6739,27.6739,27.5316,27.5316,165800.0
2012-06-26 10:20:00,36.77,36.77,36.57,36.61,102600.0,27.5316,27.5316,27.3818,27.4118,102600.0
2012-06-26 10:30:00,36.61,36.67,36.55,36.58,139900.0,27.4118,27.4567,27.3669,27.3893,139900.0
2012-06-26 10:40:00,36.58,36.61,36.4,36.45,74200.0,27.3893,27.4118,27.2546,27.292,74200.0
2012-06-26 10:50:00,36.45,36.59,36.42,36.47,53400.0,27.292,27.3968,27.2695,27.307,53400.0
2012-06-26 11:00:00,36.48,36.61,36.31,36.34,117100.0,27.3145,27.4118,27.1872,27.2096,117100.0
2012-06-26 11:10:00,36.34,36.36,36.23,36.35,109000.0,27.2096,27.2246,27.1273,27.2171,109000.0
2012-06-26 11:20:00,36.34,36.4,36.31,36.34,40300.0,27.2096,27.2546,27.1872,27.2096,40300.0
2012-06-26 11:30:00,36.35,36.49,36.35,36.45,34700.0,27.2171,27.3219,27.2171,27.292,34700.0
2012-06-26 11:40:00,36.44,36.53,36.42,36.51,59700.0,27.2845,27.3519,27.2695,27.3369,59700.0
2012-06-26 11:50:00,36.52,36.58,36.52,36.53,26500.0,27.3444,27.3893,27.3444,27.3519,26500.0
2012-06-26 12:00:00,36.53,36.56,36.48,36.51,29100.0,27.3519,27.3744,27.3145,27.3369,29100.0
2012-06-26 12:10:00,36.51,36.57,36.49,36.51,23500.0,27.3369,27.3818,27.3219,27.3369,23500.0
2012-06-26 12:20:00,36.51,36.58,36.49,36.55,30800.0,27.3369,27.3893,27.3219,27.3669,30800.0
2012-06-26 12:30:00,36.55,36.62,36.55,36.61,25600.0,27.3669,27.4193,27.3669,27.4118,25600.0
2012-06-26 12:40:00,36.6,36.69,36.58,36.66,19900.0,27.4043,27.4717,27.3893,27.4492,19900.0
2012-06-26 12:50:00,36.69,36.7,36.63,36.66,21800.0,27.4717,27.4792,27.4268,27.4492,21800.0
2012-06-26 13:00:00,36.67,36.67,36.59,36.59,19900.0,27.4567,27.4567,27.3968,27.3968,19900.0
2012-06-26 13:10:00,36.59,36.61,36.53,36.53,81000.0,27.3968,27.4118,27.3519,27.3519,81000.0
2012-06-26 13:20:00,36.54,36.55,36.5,36.51,53700.0,27.3594,27.3669,27.3294,27.3369,53700.0
2012-06-26 13:30:00,36.51,36.51,36.42,36.5,78500.0,27.3369,27.3369,27.2695,27.3294,78500.0
2012-06-26 13:40:00,36.51,36.52,36.45,36.47,47900.0,27.3369,27.3444,27.292,27.307,47900.0
2012-06-26 13:50:00,36.47,36.57,36.47,36.55,76900.0,27.307,27.3818,27.307,27.3669,76900.0
2012-06-26 14:00:00,36.54,36.6,36.52,36.59,40700.0,27.3594,27.4043,27.3444,27.3968,40700.0
2012-06-26 14:10:00,36.6,36.7,36.58,36.69,42600.0,27.4043,27.4792,27.3893,27.4717,42600.0
2012-06-26 14:20:00,36.69,36.73,36.66,36.66,33900.0,27.4717,27.5016,27.4492,27.4492,33900.0
2012-06-26 14:30:00,36.66,36.66,36.57,36.6,33700.0,27.4492,27.4492,27.3818,27.4043,33700.0
2012-06-26 14:40:00,36.6,36.66,36.6,36.61,28400.0,27.4043,27.4492,27.4043,27.4118,28400.0
2012-06-26 14:50:00,36.63,36.68,36.54,36.65,55100.0,27.4268,27.4642,27.3594,27.4417,55100.0
2012-06-26 15:00:00,36.64,36.7,36.63,36.69,34100.0,27.4343,27.4792,27.4268,27.4717,34100.0
2012-06-26 15:10:00,36.69,36.73,36.66,36.7,44500.0,27.4717,27.5016,27.4492,27.4792,44500.0
2012-06-26 15:20:00,36.71,36.74,36.63,36.66,48000.0,27.4867,27.5091,27.4268,27.4492,48000.0
2012-06-26 15:30:00,36.66,36.73,36.66,36.68,46000.0,27.4492,27.5016,27.4492,27.4642,46000.0
2012-06-26 15:40:00,36.68,36.69,36.64,36.67,72600.0,27.4642,27.4717,27.4343,27.4567,72600.0
2012-06-26 15:50:00,36.66,36.66,36.61,36.63,199500.0,27.4492,27.4492,27.4118,27.4268,199500.0
2012-06-27 09:30:00,36.77,37.03,36.73,36.92,39900.0,27.5316,27.7263,27.5016,27.6439,39900.0
2012-06-27 09:40:00,36.93,36.95,36.72,36.73,44800.0,27.6514,27.6664,27.4942,27.5016,44800.0
2012-06-27 09:50:00,36.73,36.79,36.62,36.79,89500.0,27.5016,27.5466,27.4193,27.5466,89500.0
2012-06-27 10:00:00,36.79,37.01,36.75,36.98,32300.0,27.5466,27.7113,27.5166,27.6888,32300.0
2012-06-27 10:10:00,36.98,37.03,36.9,36.95,35100.0,27.6888,27.7263,27.6289,27.6664,35100.0
2012-06-27 10:20:00,36.95,36.96,36.88,36.9,81800.0,27.6664,27.6739,27.614,27.6289,81800.0
2012-06-27 10:30:00,36.89,36.91,36.79,36.88,163400.0,27.6214,27.6364,27.5466,27.614,163400.0
2012-06-27 10:40:00,36.88,36.93,36.82,36.89,34800.0,27.614,27.6514,27.569,27.6214,34800.0
2012-06-27 10:50:00,36.89,37.0,36.89,37.0,45200.0,27.6214,27.7038,27.6214,27.7038,45200.0
2012-06-27 11:00:00,36.99,37.03,36.98,37.0,43700.0,27.6963,27.7263,27.6888,27.7038,43700.0
2012-06-27 11:10:00,37.0,37.03,36.99,37.02,53400.0,27.7038,27.7263,27.6963,27.7188,53400.0
2012-06-27 11:20:00,37.02,37.05,36.99,37.03,41300.0,27.7188,27.7412,27.6963,27.7263,41300.0
2012-06-27 11:30:00,37.04,37.11,37.03,37.09,37500.0,27.7338,27.7862,27.7263,27.7712,37500.0
2012-06-27 11:40:00,37.1,37.13,37.07,37.07,59200.0,27.7787,27.8011,27.7562,27.7562,59200.0
2012-06-27 11:50:00,37.08,37.1,37.07,37.09,19300.0,27.7637,27.7787,27.7562,27.7712,19300.0
2012-06-27 12:00:00,37.09,37.14,37.08,37.14,28800.0,27.7712,27.8086,27.7637,27.8086,28800.0
2012-06-27 12:10:00,37.14,37.14,37.1,37.12,15600.0,27.8086,27.8086,27.7787,27.7937,15600.0
2012-06-27 12:20:00,37.12,37.19,37.12,37.15,22400.0,27.7937,27.8461,27.7937,27.8161,22400.0
2012-06-27 12:30:00,37.15,37.15,37.1,37.12,33700.0,27.8161,27.8161,27.7787,27.7937,33700.0
2012-06-27 12:40:00,37.12,37.15,37.1,37.12,18700.0,27.7937,27.8161,27.7787,27.7937,18700.0
2012-06-27 12:50:00,37.12,37.15,37.12,37.13,19400.0,27.7937,27.8161,27.7937,27.8011,19400.0
2012-06-27 13:00:00,37.13,37.17,37.1,37.11,28800.0,27.8011,27.8311,27.7787,27.7862,28800.0
2012-06-27 13:10:00,37.11,37.14,37.1,37.13,28500.0,27.7862,27.8086,27.7787,27.8011,28500.0
2012-06-27 13:20:00,37.13,37.15,37.11,37.13,35600.0,27.8011,27.8161,27.7862,27.8011,35600.0
2012-06-27 13:30:00,37.13,37.13,37.05,37.1,56600.0,27.8011,27.8011,27.7412,27.7787,56600.0
2012-06-27 13:40:00,37.11,37.12,37.05,37.11,81800.0,27.7862,27.7937,27.7412,27.7862,81800.0
2012-06-27 13:50:00,37.11,37.12,37.02,37.07,35400.0,27.7862,27.7937,27.7188,27.7562,35400.0
2012-06-27 14:00:00,37.08,37.09,36.99,37.01,53800.0,27.7637,27.7712,27.6963,27.7113,53800.0
2012-06-27 14:10:00,37.0,37.02,36.96,36.99,23700.0,27.7038,27.7188,27.6739,27.6963,23700.0
2012-06-27 14:20:00,37.0,37.06,36.98,37.03,34900.0,27.7038,27.7487,27.6888,27.7263,34900.0
2012-06-27 14:30:00,37.02,37.07,37.01,37.02,79500.0,27.7188,27.7562,27.7113,27.7188,79500.0
2012-06-27 14:40:00,37.02,37.07,36.99,37.05,28500.0,27.7188,27.7562,27.6963,27.7412,28500.0
2012-06-27 14:50:00,37.04,37.07,37.03,37.04,33700.0,27.7338,27.7562,27.7263,27.7338,33700.0
2012-06-27 15:00:00,37.05,37.09,37.04,37.09,41000.0,27.7412,27.7712,27.7338,27.7712,41000.0
2012-06-27 15:10:00,37.09,37.17,37.08,37.16,37500.0,27.7712,27.8311,27.7637,27.8236,37500.0
2012-06-27 15:20:00,37.17,37.22,37.16,37.19,38900.0,27.8311,27.8685,27.8236,27.8461,38900.0
2012-06-27 15:30:00,37.19,37.25,37.15,37.24,52100.0,27.8461,27.891,27.8161,27.8835,52100.0
2012-06-27 15:40:00,37.25,37.29,37.05,37.05,171600.0,27.891,27.9209,27.7412,27.7412,171600.0
2012-06-27 15:50:00,37.05,37.1,37.04,37.09,110000.0,27.7412,27.7787,27.7338,27.7712,110000.0
2012-06-28 09:30:00,36.64,36.87,36.5,36.53,127900.0,27.4343,27.6065,27.3294,27.3519,127900.0
2012-06-28 09:40:00,36.52,36.6,36.47,36.53,105900.0,27.3444,27.4043,27.307,27.3519,105900.0
2012-06-28 09:50:00,36.53,36.73,36.52,36.73,134000.0,27.3519,27.5016,27.3444,27.5016,134000.0
2012-06-28 10:00:00,36.73,36.74,36.48,36.6,86000.0,27.5016,27.5091,27.3145,27.4043,86000.0
2012-06-28 10:10:00,36.62,36.7,36.5,36.7,66000.0,27.4193,27.4792,27.3294,27.4792,66000.0
2012-06-28 10:20:00,36.72,36.75,36.57,36.59,56500.0,27.4942,27.5166,27.3818,27.3968,56500.0
2012-06-28 10:30:00,36.59,36.65,36.29,36.38,100500.0,27.3968,27.4417,27.1722,27.2396,100500.0
2012-06-28 10:40:00,36.38,36.41,36.3,36.3,88400.0,27.2396,27.262,27.1797,27.1797,88400.0
2012-06-28 10:50:00,36.3,36.36,36.27,36.33,58000.0,27.1797,27.2246,27.1572,27.2021,58000.0
2012-06-28 11:00:00,36.32,36.48,36.29,36.46,144900.0,27.1947,27.3145,27.1722,27.2995,144900.0
2012-06-28 11:10:00,36.47,36.54,36.46,36.49,37400.0,27.307,27.3594,27.2995,27.3219,37400.0
2012-06-28 11:20:00,36.49,36.55,36.49,36.51,17800.0,27.3219,27.3669,27.3219,27.3369,17800.0
2012-06-28 11:30:00,36.51,36.55,36.49,36.54,19300.0,27.3369,27.3669,27.3219,27.3594,19300.0
2012-06-28 11:40:00,36.54,36.55,36.45,36.45,13900.0,27.3594,27.3669,27.292,27.292,13900.0
2012-06-28 11:50:00,36.45,36.46,36.44,36.45,10700.0,27.292,27.2995,27.2845,27.292,10700.0
2012-06-28 12:00:00,36.45,36.45,36.4,36.42,59800.0,27.292,27.292,27.2546,27.2695,59800.0
2012-06-28 12:10:00,36.43,36.44,36.37,36.37,16400.0,27.277,27.2845,27.2321,27.2321,16400.0
2012-06-28 12:20:00,36.37,36.38,36.3,36.32,45400.0,27.2321,27.2396,27.1797,27.1947,45400.0
2012-06-28 12:30:00,36.32,36.33,36.27,36.3,13700.0,27.1947,27.2021,27.1572,27.1797,13700.0
2012-06-28 12:40:00,36.31,36.31,36.27,36.28,20500.0,27.1872,27.1872,27.1572,27.1647,20500.0
2012-06-28 12:50:00,36.29,36.35,36.29,36.3,29600.0,27.1722,27.2171,27.1722,27.1797,29600.0
2012-06-28 13:00:00,36.3,36.4,36.26,36.39,72300.0,27.1797,27.2546,27.1497,27.2471,72300.0
2012-06-28 13:10:00,36.39,36.41,36.37,36.41,38200.0,27.2471,27.262,27.2321,27.262,38200.0
2012-06-28 13:20:00,36.4,36.44,36.4,36.42,39300.0,27.2546,27.2845,27.2546,27.2695,39300.0
2012-06-28 13:30:00,36.41,36.41,36.39,36.41,24200.0,27.262,27.262,27.2471,27.262,24200.0
2012-06-28 13:40:00,36.41,36.41,36.31,36.31,84800.0,27.262,27.262,27.1872,27.1872,84800.0
2012-06-28 13:50:00,36.32,36.34,36.23,36.31,57600.0,27.1947,27.2096,27.1273,27.1872,57600.0
2012-06-28 14:00:00,36.31,36.32,36.25,36.27,103400.0,27.1872,27.1947,27.1422,27.1572,103400.0
2012-06-28 14:10:00,36.27,36.3,36.18,36.2,77300.0,27.1572,27.1797,27.0898,27.1048,77300.0
2012-06-28 14:20:00,36.2,36.21,36.13,36.16,73100.0,27.1048,27.1123,27.0524,27.0749,73100.0
2012-06-28 14:30:00,36.17,36.21,36.1,36.21,93300.0,27.0823,27.1123,27.0299,27.1123,93300.0
2012-06-28 14:40:00,36.2,36.26,36.2,36.26,34100.0,27.1048,27.1497,27.1048,27.1497,34100.0
2012-06-28 14:50:00,36.26,36.29,36.25,36.28,20800.0,27.1497,27.1722,27.1422,27.1647,20800.0
2012-06-28 15:00:00,36.27,36.34,36.27,36.31,67300.0,27.1572,27.2096,27.1572,27.1872,67300.0
2012-06-28 15:10:00,36.31,36.32,36.23,36.26,88200.0,27.1872,27.1947,27.1273,27.1497,88200.0
2012-06-28 15:20:00,36.26,36.32,36.21,36.26,67700.0,27.1497,27.1947,27.1123,27.1497,67700.0
2012-06-28 15:30:00,36.27,36.53,36.26,36.48,147700.0,27.1572,27.3519,27.1497,27.3145,147700.0
2012-06-28 15:40:00,36.49,36.53,36.37,36.48,154300.0,27.3219,27.3519,27.2321,27.3145,154300.0
2012-06-28 15:50:00,36.49,36.54,36.44,36.51,272700.0,27.3219,27.3594,27.2845,27.3369,272700.0
2012-06-29 09:30:00,37.07,37.5,37.02,37.24,53500.0,27.7562,28.0782,27.7188,27.8835,53500.0
2012-06-29 09:40:00,37.23,37.28,37.09,37.09,84500.0,27.876,27.9135,27.7712,27.7712,84500.0
2012-06-29 09:50:00,37.08,37.18,37.06,37.17,32500.0,27.7637,27.8386,27.7487,27.8311,32500.0
2012-06-29 10:00:00,37.17,37.24,37.15,37.18,61600.0,27.8311,27.8835,27.8161,27.8386,61600.0
2012-06-29 10:10:00,37.17,37.28,37.15,37.27,23700.0,27.8311,27.9135,27.8161,27.906,23700.0
2012-06-29 10:20:00,37.27,37.3,37.23,37.29,21900.0,27.906,27.9284,27.876,27.9209,21900.0
2012-06-29 10:30:00,37.3,37.36,37.27,37.34,26900.0,27.9284,27.9734,27.906,27.9584,26900.0
2012-06-29 10:40:00,37.35,37.42,37.34,37.4,31100.0,27.9659,28.0183,27.9584,28.0033,31100.0
2012-06-29 10:50:00,37.4,37.5,37.4,37.48,44400.0,28.0033,28.0782,28.0033,28.0632,44400.0
2012-06-29 11:00:00,37.48,37.52,37.44,37.46,32000.0,28.0632,28.0932,28.0333,28.0482,32000.0
2012-06-29 11:10:00,37.46,37.52,37.43,37.49,32100.0,28.0482,28.0932,28.0258,28.0707,32100.0
2012-06-29 11:20:00,37.49,37.53,37.43,37.45,23100.0,28.0707,28.1006,28.0258,28.0407,23100.0
2012-06-29 11:30:00,37.46,37.47,37.41,37.44,36200.0,28.0482,28.0557,28.0108,28.0333,36200.0
2012-06-29 11:40:00,37.44,37.44,37.34,37.34,58700.0,28.0333,28.0333,27.9584,27.9584,58700.0
2012-06-29 11:50:00,37.34,37.35,37.29,37.33,21300.0,27.9584,27.9659,27.9209,27.9509,21300.0
2012-06-29 12:00:00,37.32,37.34,37.31,37.31,21500.0,27.9434,27.9584,27.9359,27.9359,21500.0
2012-06-29 12:10:00,37.31,37.35,37.28,37.34,21000.0,27.9359,27.9659,27.9135,27.9584,21000.0
2012-06-29 12:20:00,37.34,37.43,37.34,37.43,31900.0,27.9584,28.0258,27.9584,28.0258,31900.0
2012-06-29 12:30:00,37.43,37.46,37.43,37.45,13200.0,28.0258,28.0482,28.0258,28.0407,13200.0
2012-06-29 12:40:00,37.45,37.47,37.43,37.46,20500.0,28.0407,28.0557,28.0258,28.0482,20500.0
2012-06-29 12:50:00,37.45,37.53,37.45,37.52,35400.0,28.0407,28.1006,28.0407,28.0932,35400.0
2012-06-29 13:00:00,37.52,37.55,37.51,37.55,23600.0,28.0932,28.1156,28.0857,28.1156,23600.0
2012-06-29 13:10:00,37.54,37.57,37.48,37.5,86900.0,28.1081,28.1306,28.0632,28.0782,86900.0
2012-06-29 13:20:00,37.5,37.53,37.47,37.48,66200.0,28.0782,28.1006,28.0557,28.0632,66200.0
2012-06-29 13:30:00,37.47,37.5,37.46,37.47,50300.0,28.0557,28.0782,28.0482,28.0557,50300.0
2012-06-29 13:40:00,37.47,37.54,37.46,37.54,36600.0,28.0557,28.1081,28.0482,28.1081,36600.0
2012-06-29 13:50:00,37.53,37.58,37.53,37.57,21100.0,28.1006,28.1381,28.1006,28.1306,21100.0
2012-06-29 14:00:00,37.57,37.59,37.56,37.56,19700.0,28.1306,28.1456,28.1231,28.1231,19700.0
2012-06-29 14:10:00,37.56,37.59,37.54,37.58,21700.0,28.1231,28.1456,28.1081,28.1381,21700.0
2012-06-29 14:20:00,37.59,37.59,37.55,37.58,56700.0,28.1456,28.1456,28.1156,28.1381,56700.0
2012-06-29 14:30:00,37.58,37.58,37.52,37.56,31300.0,28.1381,28.1381,28.0932,28.1231,31300.0
2012-06-29 14:40:00,37.56,37.62,37.55,37.62,42500.0,28.1231,28.168,28.1156,28.168,42500.0
2012-06-29 14:50:00,37.62,37.65,37.58,37.64,51900.0,28.168,28.1905,28.1381,28.183,51900.0
2012-06-29 15:00:00,37.63,37.64,37.58,37.63,53600.0,28.1755,28.183,28.1381,28.1755,53600.0
2012-06-29 15:10:00,37.63,37.64,37.54,37.55,72800.0,28.1755,28.183,28.1081,28.1156,72800.0
2012-06-29 15:20:00,37.54,37.55,37.46,37.48,40400.0,28.1081,28.1156,28.0482,28.0632,40400.0
2012-06-29 15:30:00,37.48,37.54,37.43,37.49,66200.0,28.0632,28.1081,28.0258,28.0707,66200.0
2012-06-29 15:40:00,37.5,37.63,37.49,37.63,147800.0,28.0782,28.1755,28.0707,28.1755,147800.0
2012-06-29 15:50:00,37.63,37.67,37.55,37.67,399900.0,28.1755,28.2055,28.1156,28.2055,399900.0
2012-07-02 09:30:00,37.7,37.7,37.27,37.29,109600.0,28.2279,28.2279,27.906,27.9209,109600.0
2012-07-02 09:40:00,37.3,37.47,37.3,37.4,47700.0,27.9284,28.0557,27.9284,28.0033,47700.0
2012-07-02 09:50:00,37.4,37.43,37.25,37.27,76500.0,28.0033,28.0258,27.891,27.906,76500.0
2012-07-02 10:00:00,37.25,37.25,36.96,37.0,60500.0,27.891,27.891,27.6739,27.7038,60500.0
2012-07-02 10:10:00,37.01,37.23,37.01,37.21,45300.0,27.7113,27.876,27.7113,27.861,45300.0
2012-07-02 10:20:00,37.2,37.29,37.12,37.15,33700.0,27.8536,27.9209,27.7937,27.8161,33700.0
2012-07-02 10:30:00,37.16,37.22,37.04,37.1,71800.0,27.8236,27.8685,27.7338,27.7787,71800.0
2012-07-02 10:40:00,37.11,37.21,37.02,37.21,61000.0,27.7862,27.861,27.7188,27.861,61000.0
2012-07-02 10:50:00,37.21,37.28,37.21,37.25,29600.0,27.861,27.9135,27.861,27.891,29600.0
2012-07-02 11:00:00,37.25,37.29,37.24,37.25,21900.0,27.891,27.9209,27.8835,27.891,21900.0
2012-07-02 11:10:00,37.25,37.25,37.16,37.17,69600.0,27.891,27.891,27.8236,27.8311,69600.0
2012-07-02 11:20:00,37.17,37.19,37.12,37.14,24700.0,27.8311,27.8461,27.7937,27.8086,24700.0
2012-07-02 11:30:00,37.15,37.25,37.15,37.25,20500.0,27.8161,27.891,27.8161,27.891,20500.0
2012-07-02 11:40:00,37.24,37.28,37.21,37.27,27900.0,27.8835,27.9135,27.861,27.906,27900.0
2012-07-02 11:50:00,37.27,37.28,37.22,37.24,43900.0,27.906,27.9135,27.8685,27.8835,43900.0
2012-07-02 12:00:00,37.25,37.26,37.2,37.21,23600.0,27.891,27.8985,27.8536,27.861,23600.0
2012-07-02 12:10:00,37.21,37.27,37.19,37.19,54400.0,27.861,27.906,27.8461,27.8461,54400.0
2012-07-02 12:20:00,37.19,37.25,37.16,37.21,24100.0,27.8461,27.891,27.8236,27.861,24100.0
2012-07-02 12:30:00,37.22,37.24,37.2,37.24,19700.0,27.8685,27.8835,27.8536,27.8835,19700.0
2012-07-02 12:40:00,37.24,37.26,37.23,37.26,28000.0,27.8835,27.8985,27.876,27.8985,28000.0
2012-07-02 12:50:00,37.25,37.29,37.2,37.21,52500.0,27.891,27.9209,27.8536,27.861,52500.0
2012-07-02 13:00:00,37.21,37.22,37.18,37.22,26400.0,27.861,27.8685,27.8386,27.8685,26400.0
2012-07-02 13:10:00,37.22,37.22,37.17,37.17,24000.0,27.8685,27.8685,27.8311,27.8311,24000.0
2012-07-02 13:20:00,37.17,37.18,37.12,37.12,50600.0,27.8311,27.8386,27.7937,27.7937,50600.0
2012-07-02 13:30:00,37.13,37.14,37.08,37.08,20600.0,27.8011,27.8086,27.7637,27.7637,20600.0
2012-07-02 13:40:00,37.08,37.08,37.04,37.04,16900.0,27.7637,27.7637,27.7338,27.7338,16900.0
2012-07-02 13:50:00,37.04,37.05,37.0,37.0,38900.0,27.7338,27.7412,27.7038,27.7038,38900.0
2012-07-02 14:00:00,37.01,37.07,36.94,37.07,72000.0,27.7113,27.7562,27.6589,27.7562,72000.0
2012-07-02 14:10:00,37.07,37.17,37.06,37.17,52800.0,27.7562,27.8311,27.7487,27.8311,52800.0
2012-07-02 14:20:00,37.17,37.2,37.16,37.19,27600.0,27.8311,27.8536,27.8236,27.8461,27600.0
2012-07-02 14:30:00,37.19,37.2,37.15,37.15,24100.0,27.8461,27.8536,27.8161,27.8161,24100.0
2012-07-02 14:40:00,37.15,37.22,37.15,37.17,54200.0,27.8161,27.8685,27.8161,27.8311,54200.0
2012-07-02 14:50:00,37.17,37.22,37.17,37.2,25700.0,27.8311,27.8685,27.8311,27.8536,25700.0
2012-07-02 15:00:00,37.2,37.21,37.16,37.16,34200.0,27.8536,27.861,27.8236,27.8236,34200.0
2012-07-02 15:10:00,37.16,37.19,37.12,37.16,45900.0,27.8236,27.8461,27.7937,27.8236,45900.0
2012-07-02 15:20:00,37.16,37.19,37.16,37.19,49000.0,27.8236,27.8461,27.8236,27.8461,49000.0
2012-07-02 15:30:00,37.19,37.23,37.15,37.19,96000.0,27.8461,27.876,27.8161,27.8461,96000.0
2012-07-02 15:40:00,37.2,37.22,37.19,37.2,107600.0,27.8536,27.8685,27.8461,27.8536,107600.0
2012-07-02 15:50:00,37.2,37.23,37.18,37.22,196200.0,27.8536,27.876,27.8386,27.8685,196200.0
2012-07-03 09:30:00,37.26,37.32,36.96,36.98,111400.0,27.8985,27.9434,27.6739,27.6888,111400.0
2012-07-03 09:40:00,36.97,37.0,36.87,36.88,107900.0,27.6813,27.7038,27.6065,27.614,107900.0
2012-07-03 09:50:00,36.87,36.94,36.75,36.76,98200.0,27.6065,27.6589,27.5166,27.5241,98200.0
2012-07-03 10:00:00,36.76,36.93,36.76,36.91,85100.0,27.5241,27.6514,27.5241,27.6364,85100.0
2012-07-03 10:10:00,36.9,36.95,36.88,36.93,101300.0,27.6289,27.6664,27.614,27.6514,101300.0
2012-07-03 10:20:00,36.92,36.95,36.91,36.95,62700.0,27.6439,27.6664,27.6364,27.6664,62700.0
2012-07-03 10:30:00,36.95,37.02,36.94,36.97,79600.0,27.6664,27.7188,27.6589,27.6813,79600.0
2012-07-03 10:40:00,36.97,37.0,36.92,36.93,56300.0,27.6813,27.7038,27.6439,27.6514,56300.0
2012-07-03 10:50:00,36.93,36.94,36.88,36.9,34100.0,27.6514,27.6589,27.614,27.6289,34100.0
2012-07-03 11:00:00,36.91,36.95,36.89,36.94,70300.0,27.6364,27.6664,27.6214,27.6589,70300.0
2012-07-03 11:10:00,36.94,37.0,36.93,37.0,71300.0,27.6589,27.7038,27.6514,27.7038,71300.0
2012-07-03 11:20:00,37.0,37.1,36.97,37.09,82400.0,27.7038,27.7787,27.6813,27.7712,82400.0
2012-07-03 11:30:00,37.09,37.09,37.07,37.07,45700.0,27.7712,27.7712,27.7562,27.7562,45700.0
2012-07-03 11:40:00,37.08,37.1,37.05,37.09,56300.0,27.7637,27.7787,27.7412,27.7712,56300.0
2012-07-03 11:50:00,37.09,37.19,37.09,37.17,73600.0,27.7712,27.8461,27.7712,27.8311,73600.0
2012-07-03 12:00:00,37.16,37.21,37.16,37.17,35100.0,27.8236,27.861,27.8236,27.8311,35100.0
2012-07-03 12:10:00,37.17,37.2,37.15,37.18,38900.0,27.8311,27.8536,27.8161,27.8386,38900.0
2012-07-03 12:20:00,37.18,37.25,37.18,37.24,26500.0,27.8386,27.891,27.8386,27.8835,26500.0
2012-07-03 12:30:00,37.24,37.25,37.17,37.24,50400.0,27.8835,27.891,27.8311,27.8835,50400.0
2012-07-03 12:40:00,37.24,37.26,37.16,37.18,75900.0,27.8835,27.8985,27.8236,27.8386,75900.0
2012-07-03 12:50:00,37.18,37.29,37.18,37.26,120600.0,27.8386,27.9209,27.8386,27.8985,120600.0
2012-07-05 09:30:00,37.19,37.21,36.8,37.07,100000.0,27.8461,27.861,27.5541,27.7562,100000.0
2012-07-05 09:40:00,37.05,37.15,36.96,36.98,54100.0,27.7412,27.8161,27.6739,27.6888,54100.0
2012-07-05 09:50:00,36.98,37.02,36.88,37.01,137200.0,27.6888,27.7188,27.614,27.7113,137200.0
2012-07-05 10:00:00,37.0,37.06,36.92,36.97,66300.0,27.7038,27.7487,27.6439,27.6813,66300.0
2012-07-05 10:10:00,36.97,37.0,36.9,36.97,44100.0,27.6813,27.7038,27.6289,27.6813,44100.0
2012-07-05 10:20:00,36.97,37.04,36.97,37.03,23000.0,27.6813,27.7338,27.6813,27.7263,23000.0
2012-07-05 10:30:00,37.03,37.11,37.02,37.11,23400.0,27.7263,27.7862,27.7188,27.7862,23400.0
2012-07-05 10:40:00,37.12,37.19,37.09,37.18,20600.0,27.7937,27.8461,27.7712,27.8386,20600.0
2012-07-05 10:50:00,37.18,37.23,37.17,37.19,16300.0,27.8386,27.876,27.8311,27.8461,16300.0
2012-07-05 11:00:00,37.2,37.34,37.2,37.34,23400.0,27.8536,27.9584,27.8536,27.9584,23400.0
2012-07-05 11:10:00,37.34,37.36,37.31,37.34,40400.0,27.9584,27.9734,27.9359,27.9584,40400.0
2012-07-05 11:20:00,37.34,37.36,37.31,37.32,29900.0,27.9584,27.9734,27.9359,27.9434,29900.0
2012-07-05 11:30:00,37.32,37.4,37.31,37.31,22200.0,27.9434,28.0033,27.9359,27.9359,22200.0
2012-07-05 11:40:00,37.31,37.37,37.3,37.37,19800.0,27.9359,27.9808,27.9284,27.9808,19800.0
2012-07-05 11:50:00,37.37,37.4,37.36,37.39,13000.0,27.9808,28.0033,27.9734,27.9958,13000.0
2012-07-05 12:00:00,37.38,37.41,37.37,37.39,22100.0,27.9883,28.0108,27.9808,27.9958,22100.0
2012-07-05 12:10:00,37.38,37.44,37.38,37.38,29100.0,27.9883,28.0333,27.9883,27.9883,29100.0
2012-07-05 12:20:00,37.4,37.42,37.35,37.36,38300.0,28.0033,28.0183,27.9659,27.9734,38300.0
2012-07-05 12:30:00,37.35,37.39,37.32,37.39,13200.0,27.9659,27.9958,27.9434,27.9958,13200.0
2012-07-05 12:40:00,37.38,37.45,37.38,37.43,18000.0,27.9883,28.0407,27.9883,28.0258,18000.0
2012-07-05 12:50:00,37.43,37.46,37.42,37.46,21300.0,28.0258,28.0482,28.0183,28.0482,21300.0
2012-07-05 13:00:00,37.46,37.52,37.45,37.51,24400.0,28.0482,28.0932,28.0407,28.0857,24400.0
2012-07-05 13:10:00,37.51,37.54,37.48,37.5,28800.0,28.0857,28.1081,28.0632,28.0782,28800.0
2012-07-05 13:20:00,37.51,37.56,37.51,37.55,16100.0,28.0857,28.1231,28.0857,28.1156,16100.0
2012-07-05 13:30:00,37.55,37.56,37.5,37.52,17300.0,28.1156,28.1231,28.0782,28.0932,17300.0
2012-07-05 13:40:00,37.52,37.58,37.52,37.56,18500.0,28.0932,28.1381,28.0932,28.1231,18500.0
2012-07-05 13:50:00,37.55,37.57,37.53,37.56,16400.0,28.1156,28.1306,28.1006,28.1231,16400.0
2012-07-05 14:00:00,37.56,37.56,37.47,37.47,29700.0,28.1231,28.1231,28.0557,28.0557,29700.0
2012-07-05 14:10:00,37.47,37.54,37.47,37.54,15500.0,28.0557,28.1081,28.0557,28.1081,15500.0
2012-07-05 14:20:00,37.54,37.58,37.53,37.57,16600.0,28.1081,28.1381,28.1006,28.1306,16600.0
2012-07-05 14:30:00,37.57,37.57,37.5,37.52,25300.0,28.1306,28.1306,28.0782,28.0932,25300.0
2012-07-05 14:40:00,37.52,37.58,37.51,37.51,31100.0,28.0932,28.1381,28.0857,28.0857,31100.0
2012-07-05 14:50:00,37.51,37.52,37.46,37.48,27000.0,28.0857,28.0932,28.0482,28.0632,27000.0
2012-07-05 15:00:00,37.48,37.53,37.46,37.53,32800.0,28.0632,28.1006,28.0482,28.1006,32800.0
2012-07-05 15:10:00,37.53,37.55,37.46,37.47,46500.0,28.1006,28.1156,28.0482,28.0557,46500.0
2012-07-05 15:20:00,37.47,37.48,37.4,37.47,47500.0,28.0557,28.0632,28.0033,28.0557,47500.0
2012-07-05 15:30:00,37.47,37.48,37.41,37.45,48900.0,28.0557,28.0632,28.0108,28.0407,48900.0
2012-07-05 15:40:00,37.44,37.5,37.42,37.48,55300.0,28.0333,28.0782,28.0183,28.0632,55300.0
2012-07-05 15:50:00,37.48,37.51,37.42,37.43,160200.0,28.0632,28.0857,28.0183,28.0258,160200.0
2012-07-06 09:30:00,37.11,37.2,36.81,36.83,66500.0,27.7862,27.8536,27.5615,27.5765,66500.0
2012-07-06 09:40:00,36.86,36.92,36.77,36.78,26200.0,27.599,27.6439,27.5316,27.5391,26200.0
2012-07-06 09:50:00,36.79,36.84,36.65,36.83,44800.0,27.5466,27.584,27.4417,27.5765,44800.0
2012-07-06 10:00:00,36.82,36.83,36.58,36.6,31700.0,27.569,27.5765,27.3893,27.4043,31700.0
2012-07-06 10:10:00,36.59,36.69,36.56,36.68,46300.0,27.3968,27.4717,27.3744,27.4642,46300.0
2012-07-06 10:20:00,36.68,36.79,36.68,36.69,19200.0,27.4642,27.5466,27.4642,27.4717,19200.0
2012-07-06 10:30:00,36.69,36.69,36.57,36.65,30600.0,27.4717,27.4717,27.3818,27.4417,30600.0
2012-07-06 10:40:00,36.64,36.64,36.51,36.51,27300.0,27.4343,27.4343,27.3369,27.3369,27300.0
2012-07-06 10:50:00,36.52,36.57,36.5,36.53,27900.0,27.3444,27.3818,27.3294,27.3519,27900.0
2012-07-06 11:00:00,36.52,36.55,36.48,36.51,26800.0,27.3444,27.3669,27.3145,27.3369,26800.0
2012-07-06 11:10:00,36.5,36.55,36.49,36.55,20100.0,27.3294,27.3669,27.3219,27.3669,20100.0
2012-07-06 11:20:00,36.54,36.55,36.44,36.47,39500.0,27.3594,27.3669,27.2845,27.307,39500.0
2012-07-06 11:30:00,36.46,36.52,36.46,36.5,54700.0,27.2995,27.3444,27.2995,27.3294,54700.0
2012-07-06 11:40:00,36.5,36.55,36.48,36.53,22500.0,27.3294,27.3669,27.3145,27.3519,22500.0
2012-07-06 11:50:00,36.52,36.52,36.43,36.43,36100.0,27.3444,27.3444,27.277,27.277,36100.0
2012-07-06 12:00:00,36.45,36.45,36.35,36.36,36600.0,27.292,27.292,27.2171,27.2246,36600.0
2012-07-06 12:10:00,36.36,36.38,36.32,36.36,32300.0,27.2246,27.2396,27.1947,27.2246,32300.0
2012-07-06 12:20:00,36.36,36.36,36.26,36.28,31800.0,27.2246,27.2246,27.1497,27.1647,31800.0
2012-07-06 12:30:00,36.27,36.33,36.2,36.22,52400.0,27.1572,27.2021,27.1048,27.1198,52400.0
2012-07-06 12:40:00,36.21,36.35,36.21,36.35,20700.0,27.1123,27.2171,27.1123,27.2171,20700.0
2012-07-06 12:50:00,36.34,36.36,36.3,36.33,13200.0,27.2096,27.2246,27.1797,27.2021,13200.0
2012-07-06 13:00:00,36.33,36.34,36.27,36.3,19800.0,27.2021,27.2096,27.1572,27.1797,19800.0
2012-07-06 13:10:00,36.29,36.36,36.28,36.34,51300.0,27.1722,27.2246,27.1647,27.2096,51300.0
2012-07-06 13:20:00,36.34,36.34,36.3,36.32,33300.0,27.2096,27.2096,27.1797,27.1947,33300.0
2012-07-06 13:30:00,36.31,36.32,36.25,36.28,27100.0,27.1872,27.1947,27.1422,27.1647,27100.0
2012-07-06 13:40:00,36.28,36.28,36.23,36.24,19400.0,27.1647,27.1647,27.1273,27.1348,19400.0
2012-07-06 13:50:00,36.24,36.26,36.22,36.23,25600.0,27.1348,27.1497,27.1198,27.1273,25600.0
2012-07-06 14:00:00,36.23,36.25,36.19,36.2,49500.0,27.1273,27.1422,27.0973,27.1048,49500.0
2012-07-06 14:10:00,36.19,36.23,36.19,36.22,60300.0,27.0973,27.1273,27.0973,27.1198,60300.0
2012-07-06 14:20:00,36.22,36.24,36.21,36.24,13500.0,27.1198,27.1348,27.1123,27.1348,13500.0
2012-07-06 14:30:00,36.24,36.28,36.23,36.28,34500.0,27.1348,27.1647,27.1273,27.1647,34500.0
2012-07-06 14:40:00,36.28,36.3,36.25,36.3,50300.0,27.1647,27.1797,27.1422,27.1797,50300.0
2012-07-06 14:50:00,36.3,36.33,36.28,36.3,29800.0,27.1797,27.2021,27.1647,27.1797,29800.0
2012-07-06 15:00:00,36.29,36.34,36.28,36.33,40500.0,27.1722,27.2096,27.1647,27.2021,40500.0
2012-07-06 15:10:00,36.34,36.41,36.31,36.41,116100.0,27.2096,27.262,27.1872,27.262,116100.0
2012-07-06 15:20:00,36.41,36.53,36.4,36.52,92300.0,27.262,27.3519,27.2546,27.3444,92300.0
2012-07-06 15:30:00,36.52,36.58,36.5,36.52,105400.0,27.3444,27.3893,27.3294,27.3444,105400.0
2012-07-06 15:40:00,36.52,36.63,36.5,36.61,156100.0,27.3444,27.4268,27.3294,27.4118,156100.0
2012-07-06 15:50:00,36.61,36.67,36.57,36.61,404800.0,27.4118,27.4567,27.3818,27.4118,404800.0
2012-07-09 09:30:00,36.6,36.62,36.35,36.59,49500.0,27.4043,27.4193,27.2171,27.3968,49500.0
2012-07-09 09:40:00,36.56,36.57,36.23,36.29,45600.0,27.3744,27.3818,27.1273,27.1722,45600.0
2012-07-09 09:50:00,36.29,36.3,36.13,36.13,67500.0,27.1722,27.1797,27.0524,27.0524,67500.0
2012-07-09 10:00:00,36.12,36.13,36.04,36.04,173000.0,27.0449,27.0524,26.985,26.985,173000.0
2012-07-09 10:10:00,36.04,36.05,35.98,36.03,75100.0,26.985,26.9925,26.9401,26.9775,75100.0
2012-07-09 10:20:00,36.04,36.13,36.0,36.06,98400.0,26.985,27.0524,26.9551,27.0,98400.0
2012-07-09 10:30:00,36.07,36.11,36.01,36.1,116000.0,27.0075,27.0374,26.9625,27.0299,116000.0
2012-07-09 10:40:00,36.11,36.15,36.07,36.15,33500.0,27.0374,27.0674,27.0075,27.0674,33500.0
2012-07-09 10:50:00,36.16,36.2,36.09,36.18,26400.0,27.0749,27.1048,27.0224,27.0898,26400.0
2012-07-09 11:00:00,36.17,36.17,36.06,36.06,27500.0,27.0823,27.0823,27.0,27.0,27500.0
2012-07-09 11:10:00,36.07,36.07,36.03,36.04,14900.0,27.0075,27.0075,26.9775,26.985,14900.0
2012-07-09 11:20:00,36.04,36.05,36.03,36.04,15900.0,26.985,26.9925,26.9775,26.985,15900.0
2012-07-09 11:30:00,36.04,36.07,36.0,36.0,22600.0,26.985,27.0075,26.9551,26.9551,22600.0
2012-07-09 11:40:00,36.0,36.02,35.99,36.02,13000.0,26.9551,26.97,26.9476,26.97,13000.0
2012-07-09 11:50:00,36.01,36.04,35.99,36.02,67000.0,26.9625,26.985,26.9476,26.97,67000.0
2012-07-09 12:00:00,36.01,36.03,35.99,36.0,26900.0,26.9625,26.9775,26.9476,26.9551,26900.0
2012-07-09 12:10:00,36.0,36.06,36.0,36.06,29300.0,26.9551,27.0,26.9551,27.0,29300.0
2012-07-09 12:20:00,36.06,36.12,36.06,36.08,16400.0,27.0,27.0449,27.0,27.015,16400.0
2012-07-09 12:30:00,36.09,36.11,36.03,36.04,60800.0,27.0224,27.0374,26.9775,26.985,60800.0
2012-07-09 12:40:00,36.04,36.05,36.0,36.02,21000.0,26.985,26.9925,26.9551,26.97,21000.0
2012-07-09 12:50:00,36.03,36.09,36.03,36.04,12300.0,26.9775,27.0224,26.9775,26.985,12300.0
2012-07-09 13:00:00,36.04,36.07,36.03,36.05,25100.0,26.985,27.0075,26.9775,26.9925,25100.0
2012-07-09 13:10:00,36.05,36.06,36.03,36.06,7000.0,26.9925,27.0,26.9775,27.0,7000.0
2012-07-09 13:20:00,36.06,36.11,36.05,36.11,22600.0,27.0,27.0374,26.9925,27.0374,22600.0
2012-07-09 13:30:00,36.12,36.14,36.1,36.13,20100.0,27.0449,27.0599,27.0299,27.0524,20100.0
2012-07-09 13:40:00,36.13,36.15,36.11,36.11,14300.0,27.0524,27.0674,27.0374,27.0374,14300.0
2012-07-09 13:50:00,36.12,36.13,36.11,36.13,7600.0,27.0449,27.0524,27.0374,27.0524,7600.0
2012-07-09 14:00:00,36.13,36.17,36.12,36.16,22600.0,27.0524,27.0823,27.0449,27.0749,22600.0
2012-07-09 14:10:00,36.16,36.16,36.09,36.1,16200.0,27.0749,27.0749,27.0224,27.0299,16200.0
2012-07-09 14:20:00,36.1,36.11,36.09,36.11,8600.0,27.0299,27.0374,27.0224,27.0374,8600.0
2012-07-09 14:30:00,36.11,36.11,36.08,36.08,15700.0,27.0374,27.0374,27.015,27.015,15700.0
2012-07-09 14:40:00,36.08,36.09,36.0,36.0,132700.0,27.015,27.0224,26.9551,26.9551,132700.0
2012-07-09 14:50:00,36.0,36.05,36.0,36.05,78500.0,26.9551,26.9925,26.9551,26.9925,78500.0
2012-07-09 15:00:00,36.05,36.13,36.05,36.12,67800.0,26.9925,27.0524,26.9925,27.0449,67800.0
2012-07-09 15:10:00,36.12,36.14,36.11,36.13,20400.0,27.0449,27.0599,27.0374,27.0524,20400.0
2012-07-09 15:20:00,36.13,36.17,36.07,36.15,53800.0,27.0524,27.0823,27.0075,27.0674,53800.0
2012-07-09 15:30:00,36.15,36.22,36.14,36.19,117000.0,27.0674,27.1198,27.0599,27.0973,117000.0
2012-07-09 15:40:00,36.2,36.35,36.2,36.35,96300.0,27.1048,27.2171,27.1048,27.2171,96300.0
2012-07-09 15:50:00,36.35,36.35,36.27,36.32,215100.0,27.2171,27.2171,27.1572,27.1947,215100.0
2012-07-10 09:30:00,36.18,36.57,36.17,36.56,61300.0,27.0898,27.3818,27.0823,27.3744,61300.0
2012-07-10 09:40:00,36.58,36.65,36.39,36.39,70200.0,27.3893,27.4417,27.2471,27.2471,70200.0
2012-07-10 09:50:00,36.39,36.47,36.34,36.34,126400.0,27.2471,27.307,27.2096,27.2096,126400.0
2012-07-10 10:00:00,36.34,36.41,36.22,36.24,92500.0,27.2096,27.262,27.1198,27.1348,92500.0
2012-07-10 10:10:00,36.24,36.25,36.11,36.11,22600.0,27.1348,27.1422,27.0374,27.0374,22600.0
2012-07-10 10:20:00,36.1,36.21,36.1,36.11,30700.0,27.0299,27.1123,27.0299,27.0374,30700.0
2012-07-10 10:30:00,36.12,36.14,35.99,36.0,55100.0,27.0449,27.0599,26.9476,26.9551,55100.0
2012-07-10 10:40:00,36.0,36.11,35.97,36.05,110700.0,26.9551,27.0374,26.9326,26.9925,110700.0
2012-07-10 10:50:00,36.06,36.14,36.05,36.08,98400.0,27.0,27.0599,26.9925,27.015,98400.0
2012-07-10 11:00:00,36.09,36.14,36.07,36.13,110500.0,27.0224,27.0599,27.0075,27.0524,110500.0
2012-07-10 11:10:00,36.13,36.19,36.07,36.1,27600.0,27.0524,27.0973,27.0075,27.0299,27600.0
2012-07-10 11:20:00,36.1,36.21,36.1,36.16,84800.0,27.0299,27.1123,27.0299,27.0749,84800.0
2012-07-10 11:30:00,36.16,36.19,36.13,36.17,29400.0,27.0749,27.0973,27.0524,27.0823,29400.0
2012-07-10 11:40:00,36.18,36.18,36.04,36.1,25900.0,27.0898,27.0898,26.985,27.0299,25900.0
2012-07-10 11:50:00,36.1,36.17,36.09,36.17,32600.0,27.0299,27.0823,27.0224,27.0823,32600.0
2012-07-10 12:00:00,36.16,36.23,36.16,36.2,44100.0,27.0749,27.1273,27.0749,27.1048,44100.0
2012-07-10 12:10:00,36.2,36.2,36.16,36.17,17400.0,27.1048,27.1048,27.0749,27.0823,17400.0
2012-07-10 12:20:00,36.17,36.21,36.16,36.17,19900.0,27.0823,27.1123,27.0749,27.0823,19900.0
2012-07-10 12:30:00,36.18,36.18,36.15,36.17,16500.0,27.0898,27.0898,27.0674,27.0823,16500.0
2012-07-10 12:40:00,36.16,36.2,36.15,36.16,29200.0,27.0749,27.1048,27.0674,27.0749,29200.0
2012-07-10 12:50:00,36.14,36.16,36.12,36.13,9600.0,27.0599,27.0749,27.0449,27.0524,9600.0
2012-07-10 13:00:00,36.12,36.13,36.07,36.09,9300.0,27.0449,27.0524,27.0075,27.0224,9300.0
2012-07-10 13:10:00,36.09,36.11,36.08,36.08,11400.0,27.0224,27.0374,27.015,27.015,11400.0
2012-07-10 13:20:00,36.07,36.08,35.99,36.02,53700.0,27.0075,27.015,26.9476,26.97,53700.0
2012-07-10 13:30:00,36.02,36.09,36.02,36.06,59900.0,26.97,27.0224,26.97,27.0,59900.0
2012-07-10 13:40:00,36.06,36.12,36.04,36.09,29600.0,27.0,27.0449,26.985,27.0224,29600.0
2012-07-10 13:50:00,36.08,36.14,36.03,36.04,36000.0,27.015,27.0599,26.9775,26.985,36000.0
2012-07-10 14:00:00,36.05,36.11,36.04,36.1,46500.0,26.9925,27.0374,26.985,27.0299,46500.0
2012-07-10 14:10:00,36.09,36.09,36.0,36.02,29800.0,27.0224,27.0224,26.9551,26.97,29800.0
2012-07-10 14:20:00,36.02,36.04,36.0,36.03,26800.0,26.97,26.985,26.9551,26.9775,26800.0
2012-07-10 14:30:00,36.03,36.03,35.94,36.0,40800.0,26.9775,26.9775,26.9101,26.9551,40800.0
2012-07-10 14:40:00,35.99,36.01,35.97,35.99,59300.0,26.9476,26.9625,26.9326,26.9476,59300.0
2012-07-10 14:50:00,35.98,35.98,35.88,35.93,56300.0,26.9401,26.9401,26.8652,26.9026,56300.0
2012-07-10 15:00:00,35.92,36.04,35.92,35.98,95700.0,26.8952,26.985,26.8952,26.9401,95700.0
2012-07-10 15:10:00,35.97,35.98,35.91,35.95,34200.0,26.9326,26.9401,26.8877,26.9176,34200.0
2012-07-10 15:20:00,35.95,35.97,35.89,35.92,38600.0,26.9176,26.9326,26.8727,26.8952,38600.0
2012-07-10 15:30:00,35.91,35.99,35.91,35.99,50100.0,26.8877,26.9476,26.8877,26.9476,50100.0
2012-07-10 15:40:00,35.99,36.07,35.95,36.02,89900.0,26.9476,27.0075,26.9176,26.97,89900.0
2012-07-10 15:50:00,36.03,36.18,36.03,36.13,184100.0,26.9775,27.0898,26.9775,27.0524,184100.0
2012-07-11 09:30:00,36.23,36.34,36.09,36.29,68200.0,27.1273,27.2096,27.0224,27.1722,68200.0
2012-07-11 09:40:00,36.29,36.35,36.21,36.35,74100.0,27.1722,27.2171,27.1123,27.2171,74100.0
2012-07-11 09:50:00,36.34,36.57,36.33,36.57,108100.0,27.2096,27.3818,27.2021,27.3818,108100.0
2012-07-11 10:00:00,36.57,36.71,36.55,36.64,84400.0,27.3818,27.4867,27.3669,27.4343,84400.0
2012-07-11 10:10:00,36.64,36.67,36.48,36.5,76200.0,27.4343,27.4567,27.3145,27.3294,76200.0
2012-07-11 10:20:00,36.5,36.55,36.47,36.5,59800.0,27.3294,27.3669,27.307,27.3294,59800.0
2012-07-11 10:30:00,36.51,36.54,36.49,36.5,60600.0,27.3369,27.3594,27.3219,27.3294,60600.0
2012-07-11 10:40:00,36.5,36.5,36.42,36.45,40800.0,27.3294,27.3294,27.2695,27.292,40800.0
2012-07-11 10:50:00,36.44,36.48,36.39,36.39,64000.0,27.2845,27.3145,27.2471,27.2471,64000.0
2012-07-11 11:00:00,36.38,36.44,36.37,36.43,50600.0,27.2396,27.2845,27.2321,27.277,50600.0
2012-07-11 11:10:00,36.43,36.44,36.37,36.38,87100.0,27.277,27.2845,27.2321,27.2396,87100.0
2012-07-11 11:20:00,36.37,36.44,36.37,36.4,52800.0,27.2321,27.2845,27.2321,27.2546,52800.0
2012-07-11 11:30:00,36.4,36.53,36.4,36.53,61800.0,27.2546,27.3519,27.2546,27.3519,61800.0
2012-07-11 11:40:00,36.53,36.54,36.5,36.51,24700.0,27.3519,27.3594,27.3294,27.3369,24700.0
2012-07-11 11:50:00,36.51,36.56,36.51,36.55,33300.0,27.3369,27.3744,27.3369,27.3669,33300.0
2012-07-11 12:00:00,36.54,36.58,36.53,36.53,42300.0,27.3594,27.3893,27.3519,27.3519,42300.0
2012-07-11 12:10:00,36.52,36.55,36.51,36.55,25400.0,27.3444,27.3669,27.3369,27.3669,25400.0
2012-07-11 12:20:00,36.55,36.57,36.52,36.52,39300.0,27.3669,27.3818,27.3444,27.3444,39300.0
2012-07-11 12:30:00,36.53,36.55,36.51,36.55,29400.0,27.3519,27.3669,27.3369,27.3669,29400.0
2012-07-11 12:40:00,36.54,36.56,36.54,36.55,55700.0,27.3594,27.3744,27.3594,27.3669,55700.0
2012-07-11 12:50:00,36.56,36.57,36.54,36.54,42000.0,27.3744,27.3818,27.3594,27.3594,42000.0
2012-07-11 13:00:00,36.54,36.55,36.45,36.45,75300.0,27.3594,27.3669,27.292,27.292,75300.0
2012-07-11 13:10:00,36.45,36.46,36.4,36.41,79500.0,27.292,27.2995,27.2546,27.262,79500.0
2012-07-11 13:20:00,36.42,36.42,36.38,36.4,40700.0,27.2695,27.2695,27.2396,27.2546,40700.0
2012-07-11 13:30:00,36.39,36.4,36.38,36.4,52800.0,27.2471,27.2546,27.2396,27.2546,52800.0
2012-07-11 13:40:00,36.39,36.44,36.39,36.42,60400.0,27.2471,27.2845,27.2471,27.2695,60400.0
2012-07-11 13:50:00,36.42,36.46,36.42,36.45,27500.0,27.2695,27.2995,27.2695,27.292,27500.0
2012-07-11 14:00:00,36.45,36.49,36.27,36.36,130300.0,27.292,27.3219,27.1572,27.2246,130300.0
2012-07-11 14:10:00,36.35,36.41,36.33,36.34,64500.0,27.2171,27.262,27.2021,27.2096,64500.0
2012-07-11 14:20:00,36.34,36.35,36.26,36.33,70000.0,27.2096,27.2171,27.1497,27.2021,70000.0
2012-07-11 14:30:00,36.33,36.33,36.27,36.3,52600.0,27.2021,27.2021,27.1572,27.1797,52600.0
2012-07-11 14:40:00,36.29,36.34,36.28,36.34,59300.0,27.1722,27.2096,27.1647,27.2096,59300.0
2012-07-11 14:50:00,36.34,36.39,36.31,36.33,52700.0,27.2096,27.2471,27.1872,27.2021,52700.0
2012-07-11 15:00:00,36.33,36.41,36.33,36.4,102600.0,27.2021,27.262,27.2021,27.2546,102600.0
2012-07-11 15:10:00,36.39,36.41,36.3,36.39,60400.0,27.2471,27.262,27.1797,27.2471,60400.0
2012-07-11 15:20:00,36.38,36.38,36.29,36.34,70400.0,27.2396,27.2396,27.1722,27.2096,70400.0
2012-07-11 15:30:00,36.34,36.39,36.31,36.38,85100.0,27.2096,27.2471,27.1872,27.2396,85100.0
2012-07-11 15:40:00,36.39,36.58,36.38,36.53,152300.0,27.2471,27.3893,27.2396,27.3519,152300.0
2012-07-11 15:50:00,36.53,36.57,36.44,36.45,299800.0,27.3519,27.3818,27.2845,27.292,299800.0
2012-07-12 09:30:00,36.13,36.21,35.94,35.95,53300.0,27.0524,27.1123,26.9101,26.9176,53300.0
2012-07-12 09:40:00,35.93,35.93,35.77,35.87,48500.0,26.9026,26.9026,26.7828,26.8577,48500.0
2012-07-12 09:50:00,35.87,35.87,35.77,35.83,66600.0,26.8577,26.8577,26.7828,26.8278,66600.0
2012-07-12 10:00:00,35.81,35.85,35.71,35.71,44000.0,26.8128,26.8427,26.7379,26.7379,44000.0
2012-07-12 10:10:00,35.7,35.75,35.66,35.73,46300.0,26.7304,26.7679,26.7005,26.7529,46300.0
2012-07-12 10:20:00,35.73,35.76,35.7,35.76,25300.0,26.7529,26.7754,26.7304,26.7754,25300.0
2012-07-12 10:30:00,35.76,35.76,35.71,35.71,23700.0,26.7754,26.7754,26.7379,26.7379,23700.0
2012-07-12 10:40:00,35.7,35.7,35.61,35.67,34400.0,26.7304,26.7304,26.663,26.708,34400.0
2012-07-12 10:50:00,35.65,35.75,35.65,35.75,22600.0,26.693,26.7679,26.693,26.7679,22600.0
2012-07-12 11:00:00,35.75,35.86,35.69,35.85,99600.0,26.7679,26.8502,26.7229,26.8427,99600.0
2012-07-12 11:10:00,35.85,35.85,35.82,35.84,48300.0,26.8427,26.8427,26.8203,26.8353,48300.0
2012-07-12 11:20:00,35.84,35.92,35.83,35.85,60100.0,26.8353,26.8952,26.8278,26.8427,60100.0
2012-07-12 11:30:00,35.84,35.86,35.73,35.73,102600.0,26.8353,26.8502,26.7529,26.7529,102600.0
2012-07-12 11:40:00,35.73,35.74,35.69,35.74,61500.0,26.7529,26.7604,26.7229,26.7604,61500.0
2012-07-12 11:50:00,35.74,35.83,35.7,35.78,50800.0,26.7604,26.8278,26.7304,26.7903,50800.0
2012-07-12 12:00:00,35.78,35.81,35.72,35.72,36500.0,26.7903,26.8128,26.7454,26.7454,36500.0
2012-07-12 12:10:00,35.72,35.74,35.69,35.69,15700.0,26.7454,26.7604,26.7229,26.7229,15700.0
2012-07-12 12:20:00,35.7,35.71,35.65,35.68,26500.0,26.7304,26.7379,26.693,26.7155,26500.0
2012-07-12 12:30:00,35.68,35.71,35.64,35.65,21400.0,26.7155,26.7379,26.6855,26.693,21400.0
2012-07-12 12:40:00,35.65,35.67,35.61,35.65,38800.0,26.693,26.708,26.663,26.693,38800.0
2012-07-12 12:50:00,35.64,35.68,35.61,35.66,11600.0,26.6855,26.7155,26.663,26.7005,11600.0
2012-07-12 13:00:00,35.66,35.74,35.63,35.73,15500.0,26.7005,26.7604,26.678,26.7529,15500.0
2012-07-12 13:10:00,35.73,35.83,35.73,35.81,9600.0,26.7529,26.8278,26.7529,26.8128,9600.0
2012-07-12 13:20:00,35.81,35.92,35.77,35.77,40300.0,26.8128,26.8952,26.7828,26.7828,40300.0
2012-07-12 13:30:00,35.78,35.83,35.76,35.78,20300.0,26.7903,26.8278,26.7754,26.7903,20300.0
2012-07-12 13:40:00,35.77,35.88,35.77,35.86,29000.0,26.7828,26.8652,26.7828,26.8502,29000.0
2012-07-12 13:50:00,35.86,35.87,35.75,35.76,17900.0,26.8502,26.8577,26.7679,26.7754,17900.0
2012-07-12 14:00:00,35.76,35.86,35.71,35.85,40400.0,26.7754,26.8502,26.7379,26.8427,40400.0
2012-07-12 14:10:00,35.85,35.89,35.79,35.81,73700.0,26.8427,26.8727,26.7978,26.8128,73700.0
2012-07-12 14:20:00,35.81,35.86,35.8,35.82,21700.0,26.8128,26.8502,26.8053,26.8203,21700.0
2012-07-12 14:30:00,35.83,35.94,35.83,35.94,41800.0,26.8278,26.9101,26.8278,26.9101,41800.0
2012-07-12 14:40:00,35.93,35.99,35.86,35.9,44400.0,26.9026,26.9476,26.8502,26.8802,44400.0
2012-07-12 14:50:00,35.89,35.95,35.86,35.88,28700.0,26.8727,26.9176,26.8502,26.8652,28700.0
2012-07-12 15:00:00,35.88,35.9,35.84,35.88,26500.0,26.8652,26.8802,26.8353,26.8652,26500.0
2012-07-12 15:10:00,35.88,35.98,35.88,35.9,66100.0,26.8652,26.9401,26.8652,26.8802,66100.0
2012-07-12 15:20:00,35.9,36.02,35.87,35.92,84100.0,26.8802,26.97,26.8577,26.8952,84100.0
2012-07-12 15:30:00,35.92,35.96,35.89,35.91,73000.0,26.8952,26.9251,26.8727,26.8877,73000.0
2012-07-12 15:40:00,35.92,36.0,35.84,35.9,113600.0,26.8952,26.9551,26.8353,26.8802,113600.0
2012-07-12 15:50:00,35.89,35.9,35.78,35.84,195900.0,26.8727,26.8802,26.7903,26.8353,195900.0
2012-07-13 09:30:00,35.96,36.13,35.93,36.1,41100.0,26.9251,27.0524,26.9026,27.0299,41100.0
2012-07-13 09:40:00,36.12,36.15,36.05,36.09,12300.0,27.0449,27.0674,26.9925,27.0224,12300.0
2012-07-13 09:50:00,36.12,36.17,35.96,36.15,39900.0,27.0449,27.0823,26.9251,27.0674,39900.0
2012-07-13 10:00:00,36.17,36.36,36.11,36.27,54900.0,27.0823,27.2246,27.0374,27.1572,54900.0
2012-07-13 10:10:00,36.28,36.29,36.21,36.21,13400.0,27.1647,27.1722,27.1123,27.1123,13400.0
2012-07-13 10:20:00,36.22,36.27,36.2,36.24,14800.0,27.1198,27.1572,27.1048,27.1348,14800.0
2012-07-13 10:30:00,36.26,36.34,36.24,36.33,10000.0,27.1497,27.2096,27.1348,27.2021,10000.0
2012-07-13 10:40:00,36.34,36.37,36.29,36.31,26100.0,27.2096,27.2321,27.1722,27.1872,26100.0
2012-07-13 10:50:00,36.3,36.34,36.27,36.27,16400.0,27.1797,27.2096,27.1572,27.1572,16400.0
2012-07-13 11:00:00,36.28,36.3,36.2,36.25,17600.0,27.1647,27.1797,27.1048,27.1422,17600.0
2012-07-13 11:10:00,36.26,36.26,36.2,36.22,34800.0,27.1497,27.1497,27.1048,27.1198,34800.0
2012-07-13 11:20:00,36.21,36.22,36.15,36.15,22700.0,27.1123,27.1198,27.0674,27.0674,22700.0
2012-07-13 11:30:00,36.14,36.22,36.14,36.2,12800.0,27.0599,27.1198,27.0599,27.1048,12800.0
2012-07-13 11:40:00,36.21,36.33,36.21,36.28,24700.0,27.1123,27.2021,27.1123,27.1647,24700.0
2012-07-13 11:50:00,36.28,36.35,36.28,36.32,17300.0,27.1647,27.2171,27.1647,27.1947,17300.0
2012-07-13 12:00:00,36.32,36.35,36.3,36.33,20000.0,27.1947,27.2171,27.1797,27.2021,20000.0
2012-07-13 12:10:00,36.34,36.36,36.32,36.34,20500.0,27.2096,27.2246,27.1947,27.2096,20500.0
2012-07-13 12:20:00,36.34,36.35,36.29,36.32,23000.0,27.2096,27.2171,27.1722,27.1947,23000.0
2012-07-13 12:30:00,36.32,36.32,36.26,36.29,17400.0,27.1947,27.1947,27.1497,27.1722,17400.0
2012-07-13 12:40:00,36.28,36.31,36.24,36.24,25000.0,27.1647,27.1872,27.1348,27.1348,25000.0
2012-07-13 12:50:00,36.25,36.28,36.24,36.27,9700.0,27.1422,27.1647,27.1348,27.1572,9700.0
2012-07-13 13:00:00,36.27,36.27,36.22,36.22,21900.0,27.1572,27.1572,27.1198,27.1198,21900.0
2012-07-13 13:10:00,36.23,36.24,36.19,36.23,80700.0,27.1273,27.1348,27.0973,27.1273,80700.0
2012-07-13 13:20:00,36.23,36.29,36.23,36.27,63500.0,27.1273,27.1722,27.1273,27.1572,63500.0
2012-07-13 13:30:00,36.26,36.27,36.24,36.25,29600.0,27.1497,27.1572,27.1348,27.1422,29600.0
2012-07-13 13:40:00,36.26,36.36,36.24,36.32,37200.0,27.1497,27.2246,27.1348,27.1947,37200.0
2012-07-13 13:50:00,36.33,36.35,36.31,36.31,22100.0,27.2021,27.2171,27.1872,27.1872,22100.0
2012-07-13 14:00:00,36.32,36.38,36.32,36.36,22700.0,27.1947,27.2396,27.1947,27.2246,22700.0
2012-07-13 14:10:00,36.35,36.36,36.31,36.36,19000.0,27.2171,27.2246,27.1872,27.2246,19000.0
2012-07-13 14:20:00,36.36,36.4,36.34,36.39,26500.0,27.2246,27.2546,27.2096,27.2471,26500.0
2012-07-13 14:30:00,36.39,36.4,36.34,36.34,23600.0,27.2471,27.2546,27.2096,27.2096,23600.0
2012-07-13 14:40:00,36.35,36.4,36.34,36.38,19500.0,27.2171,27.2546,27.2096,27.2396,19500.0
2012-07-13 14:50:00,36.39,36.43,36.38,36.42,23100.0,27.2471,27.277,27.2396,27.2695,23100.0
2012-07-13 15:00:00,36.43,36.53,36.43,36.53,51200.0,27.277,27.3519,27.277,27.3519,51200.0
2012-07-13 15:10:00,36.53,36.57,36.52,36.56,86700.0,27.3519,27.3818,27.3444,27.3744,86700.0
2012-07-13 15:20:00,36.56,36.57,36.48,36.48,41400.0,27.3744,27.3818,27.3145,27.3145,41400.0
2012-07-13 15:30:00,36.48,36.51,36.45,36.46,46400.0,27.3145,27.3369,27.292,27.2995,46400.0
2012-07-13 15:40:00,36.46,36.52,36.42,36.45,89900.0,27.2995,27.3444,27.2695,27.292,89900.0
2012-07-13 15:50:00,36.44,36.48,36.38,36.48,138900.0,27.2845,27.3145,27.2396,27.3145,138900.0
2012-07-16 09:30:00,36.35,36.41,36.15,36.22,74400.0,27.2171,27.262,27.0674,27.1198,74400.0
2012-07-16 09:40:00,36.23,36.24,36.15,36.21,51300.0,27.1273,27.1348,27.0674,27.1123,51300.0
2012-07-16 09:50:00,36.2,36.24,36.18,36.21,21000.0,27.1048,27.1348,27.0898,27.1123,21000.0
2012-07-16 10:00:00,36.21,36.25,36.11,36.12,73200.0,27.1123,27.1422,27.0374,27.0449,73200.0
2012-07-16 10:10:00,36.11,36.27,36.11,36.26,24000.0,27.0374,27.1572,27.0374,27.1497,24000.0
2012-07-16 10:20:00,36.26,36.39,36.25,36.39,31000.0,27.1497,27.2471,27.1422,27.2471,31000.0
2012-07-16 10:30:00,36.39,36.57,36.39,36.53,92700.0,27.2471,27.3818,27.2471,27.3519,92700.0
2012-07-16 10:40:00,36.53,36.54,36.45,36.45,127800.0,27.3519,27.3594,27.292,27.292,127800.0
2012-07-16 10:50:00,36.45,36.49,36.43,36.48,28200.0,27.292,27.3219,27.277,27.3145,28200.0
2012-07-16 11:00:00,36.47,36.47,36.36,36.36,20700.0,27.307,27.307,27.2246,27.2246,20700.0
2012-07-16 11:10:00,36.36,36.52,36.36,36.51,57000.0,27.2246,27.3444,27.2246,27.3369,57000.0
2012-07-16 11:20:00,36.51,36.51,36.43,36.43,27600.0,27.3369,27.3369,27.277,27.277,27600.0
2012-07-16 11:30:00,36.43,36.43,36.37,36.39,30000.0,27.277,27.277,27.2321,27.2471,30000.0
2012-07-16 11:40:00,36.4,36.41,36.33,36.35,23900.0,27.2546,27.262,27.2021,27.2171,23900.0
2012-07-16 11:50:00,36.35,36.36,36.31,36.33,19000.0,27.2171,27.2246,27.1872,27.2021,19000.0
2012-07-16 12:00:00,36.33,36.38,36.33,36.34,24200.0,27.2021,27.2396,27.2021,27.2096,24200.0
2012-07-16 12:10:00,36.34,36.35,36.29,36.3,19200.0,27.2096,27.2171,27.1722,27.1797,19200.0
2012-07-16 12:20:00,36.3,36.31,36.26,36.3,10600.0,27.1797,27.1872,27.1497,27.1797,10600.0
2012-07-16 12:30:00,36.3,36.34,36.23,36.24,18300.0,27.1797,27.2096,27.1273,27.1348,18300.0
2012-07-16 12:40:00,36.24,36.24,36.21,36.24,18800.0,27.1348,27.1348,27.1123,27.1348,18800.0
2012-07-16 12:50:00,36.24,36.28,36.23,36.28,16600.0,27.1348,27.1647,27.1273,27.1647,16600.0
2012-07-16 13:00:00,36.28,36.32,36.26,36.27,28400.0,27.1647,27.1947,27.1497,27.1572,28400.0
2012-07-16 13:10:00,36.27,36.29,36.25,36.26,21600.0,27.1572,27.1722,27.1422,27.1497,21600.0
2012-07-16 13:20:00,36.27,36.3,36.23,36.28,50400.0,27.1572,27.1797,27.1273,27.1647,50400.0
2012-07-16 13:30:00,36.28,36.34,36.27,36.31,56600.0,27.1647,27.2096,27.1572,27.1872,56600.0
2012-07-16 13:40:00,36.3,36.38,36.29,36.32,51500.0,27.1797,27.2396,27.1722,27.1947,51500.0
2012-07-16 13:50:00,36.32,36.35,36.3,36.3,22900.0,27.1947,27.2171,27.1797,27.1797,22900.0
2012-07-16 14:00:00,36.3,36.34,36.29,36.31,61100.0,27.1797,27.2096,27.1722,27.1872,61100.0
2012-07-16 14:10:00,36.32,36.34,36.27,36.33,43900.0,27.1947,27.2096,27.1572,27.2021,43900.0
2012-07-16 14:20:00,36.33,36.34,36.3,36.32,43800.0,27.2021,27.2096,27.1797,27.1947,43800.0
2012-07-16 14:30:00,36.31,36.33,36.26,36.29,76500.0,27.1872,27.2021,27.1497,27.1722,76500.0
2012-07-16 14:40:00,36.29,36.3,36.24,36.25,40300.0,27.1722,27.1797,27.1348,27.1422,40300.0
2012-07-16 14:50:00,36.25,36.27,36.17,36.22,59300.0,27.1422,27.1572,27.0823,27.1198,59300.0
2012-07-16 15:00:00,36.23,36.26,36.18,36.21,66100.0,27.1273,27.1497,27.0898,27.1123,66100.0
2012-07-16 15:10:00,36.21,36.25,36.2,36.23,59400.0,27.1123,27.1422,27.1048,27.1273,59400.0
2012-07-16 15:20:00,36.23,36.24,36.21,36.21,62200.0,27.1273,27.1348,27.1123,27.1123,62200.0
2012-07-16 15:30:00,36.22,36.22,36.13,36.14,65000.0,27.1198,27.1198,27.0524,27.0599,65000.0
2012-07-16 15:40:00,36.14,36.16,36.07,36.11,129400.0,27.0599,27.0749,27.0075,27.0374,129400.0
2012-07-16 15:50:00,36.12,36.19,36.11,36.19,207700.0,27.0449,27.0973,27.0374,27.0973,207700.0
2012-07-17 09:30:00,36.34,36.35,36.16,36.18,80400.0,27.2096,27.2171,27.0749,27.0898,80400.0
2012-07-17 09:40:00,36.17,36.18,35.94,35.94,53500.0,27.0823,27.0898,26.9101,26.9101,53500.0
2012-07-17 09:50:00,35.93,36.16,35.92,36.12,34900.0,26.9026,27.0749,26.8952,27.0449,34900.0
2012-07-17 10:00:00,36.13,36.14,35.87,35.99,54900.0,27.0524,27.0599,26.8577,26.9476,54900.0
2012-07-17 10:10:00,35.99,36.03,35.93,35.93,34000.0,26.9476,26.9775,26.9026,26.9026,34000.0
2012-07-17 10:20:00,35.93,35.97,35.88,35.96,35300.0,26.9026,26.9326,26.8652,26.9251,35300.0
2012-07-17 10:30:00,35.96,35.97,35.79,35.81,55800.0,26.9251,26.9326,26.7978,26.8128,55800.0
2012-07-17 10:40:00,35.79,35.91,35.79,35.89,80700.0,26.7978,26.8877,26.7978,26.8727,80700.0
2012-07-17 10:50:00,35.88,35.97,35.88,35.94,48400.0,26.8652,26.9326,26.8652,26.9101,48400.0
2012-07-17 11:00:00,35.95,36.06,35.92,36.05,49800.0,26.9176,27.0,26.8952,26.9925,49800.0
2012-07-17 11:10:00,36.05,36.1,36.01,36.06,37100.0,26.9925,27.0299,26.9625,27.0,37100.0
2012-07-17 11:20:00,36.05,36.11,36.05,36.06,60800.0,26.9925,27.0374,26.9925,27.0,60800.0
2012-07-17 11:30:00,36.05,36.26,36.04,36.25,72300.0,26.9925,27.1497,26.985,27.1422,72300.0
2012-07-17 11:40:00,36.25,36.35,36.23,36.32,40700.0,27.1422,27.2171,27.1273,27.1947,40700.0
2012-07-17 11:50:00,36.32,36.36,36.26,36.35,34500.0,27.1947,27.2246,27.1497,27.2171,34500.0
2012-07-17 12:00:00,36.36,36.45,36.36,36.45,97000.0,27.2246,27.292,27.2246,27.292,97000.0
2012-07-17 12:10:00,36.44,36.49,36.43,36.46,81800.0,27.2845,27.3219,27.277,27.2995,81800.0
2012-07-17 12:20:00,36.46,36.53,36.45,36.48,43500.0,27.2995,27.3519,27.292,27.3145,43500.0
2012-07-17 12:30:00,36.48,36.53,36.47,36.47,41200.0,27.3145,27.3519,27.307,27.307,41200.0
2012-07-17 12:40:00,36.47,36.53,36.47,36.52,27800.0,27.307,27.3519,27.307,27.3444,27800.0
2012-07-17 12:50:00,36.51,36.51,36.4,36.44,77100.0,27.3369,27.3369,27.2546,27.2845,77100.0
2012-07-17 13:00:00,36.43,36.51,36.39,36.51,45600.0,27.277,27.3369,27.2471,27.3369,45600.0
2012-07-17 13:10:00,36.5,36.54,36.46,36.53,27300.0,27.3294,27.3594,27.2995,27.3519,27300.0
2012-07-17 13:20:00,36.53,36.6,36.49,36.57,59300.0,27.3519,27.4043,27.3219,27.3818,59300.0
2012-07-17 13:30:00,36.57,36.64,36.56,36.6,36400.0,27.3818,27.4343,27.3744,27.4043,36400.0
2012-07-17 13:40:00,36.59,36.66,36.59,36.66,56300.0,27.3968,27.4492,27.3968,27.4492,56300.0
2012-07-17 13:50:00,36.66,36.68,36.62,36.64,52400.0,27.4492,27.4642,27.4193,27.4343,52400.0
2012-07-17 14:00:00,36.64,36.7,36.62,36.68,62000.0,27.4343,27.4792,27.4193,27.4642,62000.0
2012-07-17 14:10:00,36.67,36.68,36.57,36.57,65000.0,27.4567,27.4642,27.3818,27.3818,65000.0
2012-07-17 14:20:00,36.57,36.66,36.56,36.65,69300.0,27.3818,27.4492,27.3744,27.4417,69300.0
2012-07-17 14:30:00,36.65,36.69,36.59,36.59,61300.0,27.4417,27.4717,27.3968,27.3968,61300.0
2012-07-17 14:40:00,36.6,36.7,36.59,36.65,99400.0,27.4043,27.4792,27.3968,27.4417,99400.0
2012-07-17 14:50:00,36.65,36.75,36.59,36.71,99700.0,27.4417,27.5166,27.3968,27.4867,99700.0
2012-07-17 15:00:00,36.71,36.73,36.57,36.58,124100.0,27.4867,27.5016,27.3818,27.3893,124100.0
2012-07-17 15:10:00,36.58,36.59,36.49,36.51,126100.0,27.3893,27.3968,27.3219,27.3369,126100.0
2012-07-17 15:20:00,36.51,36.51,36.4,36.41,70100.0,27.3369,27.3369,27.2546,27.262,70100.0
2012-07-17 15:30:00,36.41,36.5,36.37,36.39,100500.0,27.262,27.3294,27.2321,27.2471,100500.0
2012-07-17 15:40:00,36.38,36.58,36.37,36.57,136500.0,27.2396,27.3893,27.2321,27.3818,136500.0
2012-07-17 15:50:00,36.57,36.6,36.51,36.57,230600.0,27.3818,27.4043,27.3369,27.3818,230600.0
2012-07-18 09:30:00,36.82,36.99,36.43,36.94,81800.0,27.569,27.6963,27.277,27.6589,81800.0
2012-07-18 09:40:00,36.95,37.11,36.94,37.1,82200.0,27.6664,27.7862,27.6589,27.7787,82200.0
2012-07-18 09:50:00,37.08,37.39,37.03,37.26,63600.0,27.7637,27.9958,27.7263,27.8985,63600.0
2012-07-18 10:00:00,37.26,37.37,37.22,37.26,53700.0,27.8985,27.9808,27.8685,27.8985,53700.0
2012-07-18 10:10:00,37.27,37.43,37.27,37.4,37300.0,27.906,28.0258,27.906,28.0033,37300.0
2012-07-18 10:20:00,37.39,37.43,37.34,37.35,59000.0,27.9958,28.0258,27.9584,27.9659,59000.0
2012-07-18 10:30:00,37.37,37.43,37.31,37.43,40200.0,27.9808,28.0258,27.9359,28.0258,40200.0
2012-07-18 10:40:00,37.43,37.43,37.35,37.43,29900.0,28.0258,28.0258,27.9659,28.0258,29900.0
2012-07-18 10:50:00,37.43,37.5,37.4,37.49,30600.0,28.0258,28.0782,28.0033,28.0707,30600.0
2012-07-18 11:00:00,37.5,37.52,37.47,37.49,37800.0,28.0782,28.0932,28.0557,28.0707,37800.0
2012-07-18 11:10:00,37.48,37.57,37.45,37.52,58200.0,28.0632,28.1306,28.0407,28.0932,58200.0
2012-07-18 11:20:00,37.52,37.52,37.42,37.47,46500.0,28.0932,28.0932,28.0183,28.0557,46500.0
2012-07-18 11:30:00,37.48,37.56,37.47,37.51,36400.0,28.0632,28.1231,28.0557,28.0857,36400.0
2012-07-18 11:40:00,37.51,37.57,37.47,37.57,46300.0,28.0857,28.1306,28.0557,28.1306,46300.0
2012-07-18 11:50:00,37.57,37.61,37.57,37.58,35700.0,28.1306,28.1605,28.1306,28.1381,35700.0
2012-07-18 12:00:00,37.58,37.66,37.58,37.66,25900.0,28.1381,28.198,28.1381,28.198,25900.0
2012-07-18 12:10:00,37.67,37.85,37.67,37.84,61400.0,28.2055,28.3402,28.2055,28.3328,61400.0
2012-07-18 12:20:00,37.83,37.89,37.78,37.8,55900.0,28.3253,28.3702,28.2878,28.3028,55900.0
2012-07-18 12:30:00,37.8,37.89,37.8,37.82,30100.0,28.3028,28.3702,28.3028,28.3178,30100.0
2012-07-18 12:40:00,37.82,37.83,37.75,37.77,38600.0,28.3178,28.3253,28.2654,28.2803,38600.0
2012-07-18 12:50:00,37.75,37.79,37.73,37.76,46900.0,28.2654,28.2953,28.2504,28.2729,46900.0
2012-07-18 13:00:00,37.76,37.76,37.66,37.68,41000.0,28.2729,28.2729,28.198,28.213,41000.0
2012-07-18 13:10:00,37.7,37.75,37.68,37.75,35600.0,28.2279,28.2654,28.213,28.2654,35600.0
2012-07-18 13:20:00,37.75,37.76,37.67,37.69,31800.0,28.2654,28.2729,28.2055,28.2204,31800.0
2012-07-18 13:30:00,37.71,37.71,37.63,37.63,52100.0,28.2354,28.2354,28.1755,28.1755,52100.0
2012-07-18 13:40:00,37.63,37.65,37.61,37.64,45700.0,28.1755,28.1905,28.1605,28.183,45700.0
2012-07-18 13:50:00,37.64,37.66,37.59,37.65,36100.0,28.183,28.198,28.1456,28.1905,36100.0
2012-07-18 14:00:00,37.66,37.75,37.65,37.69,53200.0,28.198,28.2654,28.1905,28.2204,53200.0
2012-07-18 14:10:00,37.69,37.77,37.69,37.74,56800.0,28.2204,28.2803,28.2204,28.2579,56800.0
2012-07-18 14:20:00,37.74,37.79,37.73,37.77,39500.0,28.2579,28.2953,28.2504,28.2803,39500.0
2012-07-18 14:30:00,37.77,37.78,37.65,37.65,53800.0,28.2803,28.2878,28.1905,28.1905,53800.0
2012-07-18 14:40:00,37.65,37.66,37.51,37.56,38200.0,28.1905,28.198,28.0857,28.1231,38200.0
2012-07-18 14:50:00,37.56,37.6,37.52,37.6,30000.0,28.1231,28.1531,28.0932,28.1531,30000.0
2012-07-18 15:00:00,37.61,37.69,37.61,37.67,52600.0,28.1605,28.2204,28.1605,28.2055,52600.0
2012-07-18 15:10:00,37.67,37.72,37.65,37.68,43900.0,28.2055,28.2429,28.1905,28.213,43900.0
2012-07-18 15:20:00,37.68,37.74,37.65,37.69,75500.0,28.213,28.2579,28.1905,28.2204,75500.0
2012-07-18 15:30:00,37.68,37.74,37.66,37.66,67500.0,28.213,28.2579,28.198,28.198,67500.0
2012-07-18 15:40:00,37.66,37.69,37.62,37.63,172300.0,28.198,28.2204,28.168,28.1755,172300.0
2012-07-18 15:50:00,37.62,37.64,37.57,37.61,225100.0,28.168,28.183,28.1306,28.1605,225100.0
2012-07-19 09:30:00,37.89,37.99,37.63,37.93,66400.0,28.3702,28.4451,28.1755,28.4001,66400.0
2012-07-19 09:40:00,37.93,38.21,37.93,38.18,101400.0,28.4001,28.6098,28.4001,28.5873,101400.0
2012-07-19 09:50:00,38.18,38.25,38.16,38.23,67500.0,28.5873,28.6397,28.5724,28.6248,67500.0
2012-07-19 10:00:00,38.21,38.25,38.06,38.08,87100.0,28.6098,28.6397,28.4975,28.5125,87100.0
2012-07-19 10:10:00,38.08,38.09,37.85,38.01,61000.0,28.5125,28.5199,28.3402,28.46,61000.0
2012-07-19 10:20:00,38.01,38.04,37.87,37.92,39400.0,28.46,28.4825,28.3552,28.3927,39400.0
2012-07-19 10:30:00,37.92,38.0,37.88,37.9,32400.0,28.3927,28.4526,28.3627,28.3777,32400.0
2012-07-19 10:40:00,37.9,38.09,37.88,38.06,42600.0,28.3777,28.5199,28.3627,28.4975,42600.0
2012-07-19 10:50:00,38.07,38.13,38.03,38.09,29000.0,28.505,28.5499,28.475,28.5199,29000.0
2012-07-19 11:00:00,38.1,38.2,38.08,38.18,46600.0,28.5274,28.6023,28.5125,28.5873,46600.0
2012-07-19 11:10:00,38.18,38.19,38.08,38.09,45700.0,28.5873,28.5948,28.5125,28.5199,45700.0
2012-07-19 11:20:00,38.08,38.11,38.05,38.1,69300.0,28.5125,28.5349,28.49,28.5274,69300.0
2012-07-19 11:30:00,38.11,38.15,38.06,38.13,50400.0,28.5349,28.5649,28.4975,28.5499,50400.0
2012-07-19 11:40:00,38.13,38.17,38.08,38.12,44900.0,28.5499,28.5798,28.5125,28.5424,44900.0
2012-07-19 11:50:00,38.12,38.16,38.1,38.11,30900.0,28.5424,28.5724,28.5274,28.5349,30900.0
2012-07-19 12:00:00,38.11,38.18,38.11,38.16,19400.0,28.5349,28.5873,28.5349,28.5724,19400.0
2012-07-19 12:10:00,38.15,38.22,38.12,38.21,31400.0,28.5649,28.6173,28.5424,28.6098,31400.0
2012-07-19 12:20:00,38.22,38.24,38.15,38.16,53600.0,28.6173,28.6323,28.5649,28.5724,53600.0
2012-07-19 12:30:00,38.15,38.23,38.13,38.17,39000.0,28.5649,28.6248,28.5499,28.5798,39000.0
2012-07-19 12:40:00,38.17,38.18,38.13,38.13,33400.0,28.5798,28.5873,28.5499,28.5499,33400.0
2012-07-19 12:50:00,38.14,38.19,38.12,38.15,61300.0,28.5574,28.5948,28.5424,28.5649,61300.0
2012-07-19 13:00:00,38.15,38.24,38.15,38.23,38100.0,28.5649,28.6323,28.5649,28.6248,38100.0
2012-07-19 13:10:00,38.23,38.25,38.19,38.19,29900.0,28.6248,28.6397,28.5948,28.5948,29900.0
2012-07-19 13:20:00,38.21,38.25,38.18,38.2,67900.0,28.6098,28.6397,28.5873,28.6023,67900.0
2012-07-19 13:30:00,38.21,38.33,38.2,38.28,155100.0,28.6098,28.6996,28.6023,28.6622,155100.0
2012-07-19 13:40:00,38.27,38.3,38.1,38.14,141900.0,28.6547,28.6772,28.5274,28.5574,141900.0
2012-07-19 13:50:00,38.15,38.17,37.99,38.02,110200.0,28.5649,28.5798,28.4451,28.4675,110200.0
2012-07-19 14:00:00,38.03,38.12,38.03,38.1,41300.0,28.475,28.5424,28.475,28.5274,41300.0
2012-07-19 14:10:00,38.11,38.18,38.09,38.09,30800.0,28.5349,28.5873,28.5199,28.5199,30800.0
2012-07-19 14:20:00,38.09,38.09,38.01,38.02,91600.0,28.5199,28.5199,28.46,28.4675,91600.0
2012-07-19 14:30:00,38.02,38.14,37.97,38.11,58800.0,28.4675,28.5574,28.4301,28.5349,58800.0
2012-07-19 14:40:00,38.1,38.12,38.04,38.05,66100.0,28.5274,28.5424,28.4825,28.49,66100.0
2012-07-19 14:50:00,38.06,38.11,38.05,38.05,75700.0,28.4975,28.5349,28.49,28.49,75700.0
2012-07-19 15:00:00,38.05,38.1,37.99,38.09,62200.0,28.49,28.5274,28.4451,28.5199,62200.0
2012-07-19 15:10:00,38.09,38.1,38.01,38.03,77900.0,28.5199,28.5274,28.46,28.475,77900.0
2012-07-19 15:20:00,38.03,38.06,37.96,37.98,65400.0,28.475,28.4975,28.4226,28.4376,65400.0
2012-07-19 15:30:00,37.98,38.1,37.98,38.05,92900.0,28.4376,28.5274,28.4376,28.49,92900.0
2012-07-19 15:40:00,38.06,38.09,38.01,38.07,167700.0,28.4975,28.5199,28.46,28.505,167700.0
2012-07-19 15:50:00,38.07,38.08,37.95,38.0,229600.0,28.505,28.5125,28.4151,28.4526,229600.0
2012-07-20 09:30:00,37.92,37.92,37.29,37.77,219900.0,28.3927,28.3927,27.9209,28.2803,219900.0
2012-07-20 09:40:00,37.77,37.78,37.55,37.6,30000.0,28.2803,28.2878,28.1156,28.1531,30000.0
2012-07-20 09:50:00,37.59,37.7,37.49,37.7,22000.0,28.1456,28.2279,28.0707,28.2279,22000.0
2012-07-20 10:00:00,37.69,37.9,37.69,37.87,39900.0,28.2204,28.3777,28.2204,28.3552,39900.0
2012-07-20 10:10:00,37.87,37.93,37.74,37.8,26300.0,28.3552,28.4001,28.2579,28.3028,26300.0
2012-07-20 10:20:00,37.84,37.84,37.73,37.77,27000.0,28.3328,28.3328,28.2504,28.2803,27000.0
2012-07-20 10:30:00,37.78,37.78,37.6,37.66,82000.0,28.2878,28.2878,28.1531,28.198,82000.0
2012-07-20 10:40:00,37.66,37.7,37.65,37.67,34600.0,28.198,28.2279,28.1905,28.2055,34600.0
2012-07-20 10:50:00,37.67,37.8,37.66,37.8,18000.0,28.2055,28.3028,28.198,28.3028,18000.0
2012-07-20 11:00:00,37.8,37.93,37.78,37.87,38600.0,28.3028,28.4001,28.2878,28.3552,38600.0
2012-07-20 11:10:00,37.87,37.91,37.72,37.72,45500.0,28.3552,28.3852,28.2429,28.2429,45500.0
2012-07-20 11:20:00,37.72,37.81,37.7,37.81,23300.0,28.2429,28.3103,28.2279,28.3103,23300.0
2012-07-20 11:30:00,37.8,37.8,37.64,37.73,23700.0,28.3028,28.3028,28.183,28.2504,23700.0
2012-07-20 11:40:00,37.73,37.8,37.65,37.78,16500.0,28.2504,28.3028,28.1905,28.2878,16500.0
2012-07-20 11:50:00,37.79,37.82,37.71,37.72,14400.0,28.2953,28.3178,28.2354,28.2429,14400.0
2012-07-20 12:00:00,37.71,37.72,37.61,37.66,13000.0,28.2354,28.2429,28.1605,28.198,13000.0
2012-07-20 12:10:00,37.66,37.69,37.62,37.66,17200.0,28.198,28.2204,28.168,28.198,17200.0
2012-07-20 12:20:00,37.66,37.66,37.61,37.66,27300.0,28.198,28.198,28.1605,28.198,27300.0
2012-07-20 12:30:00,37.65,37.65,37.52,37.54,29700.0,28.1905,28.1905,28.0932,28.1081,29700.0
2012-07-20 12:40:00,37.54,37.62,37.53,37.62,20500.0,28.1081,28.168,28.1006,28.168,20500.0
2012-07-20 12:50:00,37.62,37.69,37.61,37.66,16600.0,28.168,28.2204,28.1605,28.198,16600.0
2012-07-20 13:00:00,37.67,37.69,37.58,37.58,28300.0,28.2055,28.2204,28.1381,28.1381,28300.0
2012-07-20 13:10:00,37.58,37.58,37.55,37.56,14600.0,28.1381,28.1381,28.1156,28.1231,14600.0
2012-07-20 13:20:00,37.55,37.55,37.49,37.55,21700.0,28.1156,28.1156,28.0707,28.1156,21700.0
2012-07-20 13:30:00,37.55,37.59,37.54,37.57,44100.0,28.1156,28.1456,28.1081,28.1306,44100.0
2012-07-20 13:40:00,37.56,37.56,37.5,37.55,24100.0,28.1231,28.1231,28.0782,28.1156,24100.0
2012-07-20 13:50:00,37.55,37.58,37.52,37.58,12700.0,28.1156,28.1381,28.0932,28.1381,12700.0
2012-07-20 14:00:00,37.59,37.61,37.56,37.57,15900.0,28.1456,28.1605,28.1231,28.1306,15900.0
2012-07-20 14:10:00,37.56,37.57,37.52,37.55,37800.0,28.1231,28.1306,28.0932,28.1156,37800.0
2012-07-20 14:20:00,37.56,37.57,37.52,37.54,11700.0,28.1231,28.1306,28.0932,28.1081,11700.0
2012-07-20 14:30:00,37.54,37.57,37.51,37.53,42500.0,28.1081,28.1306,28.0857,28.1006,42500.0
2012-07-20 14:40:00,37.53,37.54,37.51,37.54,9500.0,28.1006,28.1081,28.0857,28.1081,9500.0
2012-07-20 14:50:00,37.53,37.55,37.47,37.49,30800.0,28.1006,28.1156,28.0557,28.0707,30800.0
2012-07-20 15:00:00,37.49,37.54,37.48,37.53,75100.0,28.0707,28.1081,28.0632,28.1006,75100.0
2012-07-20 15:10:00,37.54,37.55,37.47,37.48,53800.0,28.1081,28.1156,28.0557,28.0632,53800.0
2012-07-20 15:20:00,37.47,37.48,37.46,37.47,42400.0,28.0557,28.0632,28.0482,28.0557,42400.0
2012-07-20 15:30:00,37.47,37.52,37.45,37.51,42300.0,28.0557,28.0932,28.0407,28.0857,42300.0
2012-07-20 15:40:00,37.52,37.55,37.5,37.53,86400.0,28.0932,28.1156,28.0782,28.1006,86400.0
2012-07-20 15:50:00,37.53,37.54,37.47,37.51,150000.0,28.1006,28.1081,28.0557,28.0857,150000.0
2012-07-23 09:30:00,37.15,37.15,36.36,36.45,182000.0,27.8161,27.8161,27.2246,27.292,182000.0
2012-07-23 09:40:00,36.46,36.54,36.4,36.52,58000.0,27.2995,27.3594,27.2546,27.3444,58000.0
2012-07-23 09:50:00,36.52,36.66,36.51,36.66,25800.0,27.3444,27.4492,27.3369,27.4492,25800.0
2012-07-23 10:00:00,36.66,36.75,36.6,36.74,34900.0,27.4492,27.5166,27.4043,27.5091,34900.0
2012-07-23 10:10:00,36.74,36.8,36.71,36.8,29900.0,27.5091,27.5541,27.4867,27.5541,29900.0
2012-07-23 10:20:00,36.8,36.83,36.64,36.64,90400.0,27.5541,27.5765,27.4343,27.4343,90400.0
2012-07-23 10:30:00,36.65,36.66,36.5,36.5,178900.0,27.4417,27.4492,27.3294,27.3294,178900.0
2012-07-23 10:40:00,36.52,36.69,36.5,36.66,43600.0,27.3444,27.4717,27.3294,27.4492,43600.0
2012-07-23 10:50:00,36.67,36.7,36.62,36.67,21800.0,27.4567,27.4792,27.4193,27.4567,21800.0
2012-07-23 11:00:00,36.68,36.8,36.66,36.8,23300.0,27.4642,27.5541,27.4492,27.5541,23300.0
2012-07-23 11:10:00,36.8,36.86,36.8,36.81,20400.0,27.5541,27.599,27.5541,27.5615,20400.0
2012-07-23 11:20:00,36.81,36.91,36.81,36.89,35400.0,27.5615,27.6364,27.5615,27.6214,35400.0
2012-07-23 11:30:00,36.89,36.89,36.68,36.7,34900.0,27.6214,27.6214,27.4642,27.4792,34900.0
2012-07-23 11:40:00,36.71,36.77,36.71,36.76,19700.0,27.4867,27.5316,27.4867,27.5241,19700.0
2012-07-23 11:50:00,36.78,36.84,36.77,36.81,14700.0,27.5391,27.584,27.5316,27.5615,14700.0
2012-07-23 12:00:00,36.8,36.83,36.8,36.81,10700.0,27.5541,27.5765,27.5541,27.5615,10700.0
2012-07-23 12:10:00,36.8,36.81,36.75,36.77,10200.0,27.5541,27.5615,27.5166,27.5316,10200.0
2012-07-23 12:20:00,36.77,36.77,36.72,36.72,40000.0,27.5316,27.5316,27.4942,27.4942,40000.0
2012-07-23 12:30:00,36.73,36.8,36.7,36.77,27500.0,27.5016,27.5541,27.4792,27.5316,27500.0
2012-07-23 12:40:00,36.77,36.83,36.73,36.83,38400.0,27.5316,27.5765,27.5016,27.5765,38400.0
2012-07-23 12:50:00,36.83,36.88,36.79,36.79,40500.0,27.5765,27.614,27.5466,27.5466,40500.0
2012-07-23 13:00:00,36.79,36.84,36.75,36.78,72000.0,27.5466,27.584,27.5166,27.5391,72000.0
2012-07-23 13:10:00,36.78,36.95,36.78,36.94,51000.0,27.5391,27.6664,27.5391,27.6589,51000.0
2012-07-23 13:20:00,36.94,36.95,36.9,36.9,14300.0,27.6589,27.6664,27.6289,27.6289,14300.0
2012-07-23 13:30:00,36.89,36.92,36.86,36.87,73800.0,27.6214,27.6439,27.599,27.6065,73800.0
2012-07-23 13:40:00,36.88,36.89,36.86,36.87,53800.0,27.614,27.6214,27.599,27.6065,53800.0
2012-07-23 13:50:00,36.87,36.91,36.8,36.87,21900.0,27.6065,27.6364,27.5541,27.6065,21900.0
2012-07-23 14:00:00,36.88,36.92,36.83,36.9,47600.0,27.614,27.6439,27.5765,27.6289,47600.0
2012-07-23 14:10:00,36.9,37.02,36.9,36.93,144800.0,27.6289,27.7188,27.6289,27.6514,144800.0
2012-07-23 14:20:00,36.93,36.94,36.84,36.86,32700.0,27.6514,27.6589,27.584,27.599,32700.0
2012-07-23 14:30:00,36.87,36.91,36.82,36.84,36000.0,27.6065,27.6364,27.569,27.584,36000.0
2012-07-23 14:40:00,36.84,36.89,36.81,36.87,32400.0,27.584,27.6214,27.5615,27.6065,32400.0
2012-07-23 14:50:00,36.87,36.88,36.78,36.81,29600.0,27.6065,27.614,27.5391,27.5615,29600.0
2012-07-23 15:00:00,36.81,36.83,36.76,36.82,38300.0,27.5615,27.5765,27.5241,27.569,38300.0
2012-07-23 15:10:00,36.82,36.87,36.79,36.87,41600.0,27.569,27.6065,27.5466,27.6065,41600.0
2012-07-23 15:20:00,36.86,37.06,36.86,37.06,71500.0,27.599,27.7487,27.599,27.7487,71500.0
2012-07-23 15:30:00,37.06,37.09,37.03,37.06,61200.0,27.7487,27.7712,27.7263,27.7487,61200.0
2012-07-23 15:40:00,37.06,37.09,37.02,37.06,94300.0,27.7487,27.7712,27.7188,27.7487,94300.0
2012-07-23 15:50:00,37.07,37.09,36.97,36.98,136900.0,27.7562,27.7712,27.6813,27.6888,136900.0
2012-07-24 09:30:00,36.91,37.01,36.82,36.85,35500.0,27.6364,27.7113,27.569,27.5915,35500.0
2012-07-24 09:40:00,36.88,36.91,36.78,36.83,49100.0,27.614,27.6364,27.5391,27.5765,49100.0
2012-07-24 09:50:00,36.83,36.93,36.69,36.84,45800.0,27.5765,27.6514,27.4717,27.584,45800.0
2012-07-24 10:00:00,36.82,36.92,36.77,36.83,61100.0,27.569,27.6439,27.5316,27.5765,61100.0
2012-07-24 10:10:00,36.83,36.87,36.61,36.62,50100.0,27.5765,27.6065,27.4118,27.4193,50100.0
2012-07-24 10:20:00,36.61,36.69,36.58,36.62,44300.0,27.4118,27.4717,27.3893,27.4193,44300.0
2012-07-24 10:30:00,36.63,36.79,36.62,36.78,28400.0,27.4268,27.5466,27.4193,27.5391,28400.0
2012-07-24 10:40:00,36.78,36.81,36.66,36.66,33000.0,27.5391,27.5615,27.4492,27.4492,33000.0
2012-07-24 10:50:00,36.66,36.72,36.62,36.64,18800.0,27.4492,27.4942,27.4193,27.4343,18800.0
2012-07-24 11:00:00,36.65,36.69,36.61,36.63,17900.0,27.4417,27.4717,27.4118,27.4268,17900.0
2012-07-24 11:10:00,36.63,36.72,36.6,36.72,24000.0,27.4268,27.4942,27.4043,27.4942,24000.0
2012-07-24 11:20:00,36.73,36.82,36.71,36.74,14900.0,27.5016,27.569,27.4867,27.5091,14900.0
2012-07-24 11:30:00,36.74,36.75,36.52,36.59,32600.0,27.5091,27.5166,27.3444,27.3968,32600.0
2012-07-24 11:40:00,36.62,36.71,36.6,36.69,38200.0,27.4193,27.4867,27.4043,27.4717,38200.0
2012-07-24 11:50:00,36.68,36.68,36.59,36.62,17700.0,27.4642,27.4642,27.3968,27.4193,17700.0
2012-07-24 12:00:00,36.62,36.62,36.47,36.52,48100.0,27.4193,27.4193,27.307,27.3444,48100.0
2012-07-24 12:10:00,36.51,36.57,36.51,36.52,19700.0,27.3369,27.3818,27.3369,27.3444,19700.0
2012-07-24 12:20:00,36.51,36.52,36.41,36.52,23500.0,27.3369,27.3444,27.262,27.3444,23500.0
2012-07-24 12:30:00,36.52,36.58,36.49,36.57,18600.0,27.3444,27.3893,27.3219,27.3818,18600.0
2012-07-24 12:40:00,36.57,36.65,36.56,36.62,12500.0,27.3818,27.4417,27.3744,27.4193,12500.0
2012-07-24 12:50:00,36.61,36.73,36.58,36.73,19400.0,27.4118,27.5016,27.3893,27.5016,19400.0
2012-07-24 13:00:00,36.71,36.71,36.62,36.63,21400.0,27.4867,27.4867,27.4193,27.4268,21400.0
2012-07-24 13:10:00,36.64,36.71,36.61,36.61,18000.0,27.4343,27.4867,27.4118,27.4118,18000.0
2012-07-24 13:20:00,36.59,36.61,36.56,36.58,10600.0,27.3968,27.4118,27.3744,27.3893,10600.0
2012-07-24 13:30:00,36.55,36.6,36.54,36.56,9200.0,27.3669,27.4043,27.3594,27.3744,9200.0
2012-07-24 13:40:00,36.57,36.57,36.5,36.52,48600.0,27.3818,27.3818,27.3294,27.3444,48600.0
2012-07-24 13:50:00,36.51,36.66,36.51,36.61,22100.0,27.3369,27.4492,27.3369,27.4118,22100.0
2012-07-24 14:00:00,36.61,36.61,36.53,36.55,48500.0,27.4118,27.4118,27.3519,27.3669,48500.0
2012-07-24 14:10:00,36.55,36.6,36.53,36.56,47300.0,27.3669,27.4043,27.3519,27.3744,47300.0
2012-07-24 14:20:00,36.56,36.57,36.43,36.47,27100.0,27.3744,27.3818,27.277,27.307,27100.0
2012-07-24 14:30:00,36.47,36.57,36.44,36.54,24600.0,27.307,27.3818,27.2845,27.3594,24600.0
2012-07-24 14:40:00,36.54,36.56,36.5,36.52,53100.0,27.3594,27.3744,27.3294,27.3444,53100.0
2012-07-24 14:50:00,36.52,36.52,36.43,36.49,26600.0,27.3444,27.3444,27.277,27.3219,26600.0
2012-07-24 15:00:00,36.48,36.52,36.4,36.4,28500.0,27.3145,27.3444,27.2546,27.2546,28500.0
2012-07-24 15:10:00,36.39,36.46,36.38,36.42,58600.0,27.2471,27.2995,27.2396,27.2695,58600.0
2012-07-24 15:20:00,36.41,36.64,36.41,36.64,37400.0,27.262,27.4343,27.262,27.4343,37400.0
2012-07-24 15:30:00,36.63,36.73,36.57,36.71,56600.0,27.4268,27.5016,27.3818,27.4867,56600.0
2012-07-24 15:40:00,36.72,36.73,36.54,36.61,99200.0,27.4942,27.5016,27.3594,27.4118,99200.0
2012-07-24 15:50:00,36.61,36.75,36.58,36.72,234800.0,27.4118,27.5166,27.3893,27.4942,234800.0
2012-07-25 09:30:00,36.84,37.33,36.79,37.28,85200.0,27.584,27.9509,27.5466,27.9135,85200.0
2012-07-25 09:40:00,37.28,37.3,37.17,37.18,46800.0,27.9135,27.9284,27.8311,27.8386,46800.0
2012-07-25 09:50:00,37.18,37.35,37.08,37.32,45000.0,27.8386,27.9659,27.7637,27.9434,45000.0
2012-07-25 10:00:00,37.3,37.37,37.01,37.07,74700.0,27.9284,27.9808,27.7113,27.7562,74700.0
2012-07-25 10:10:00,37.08,37.25,37.05,37.19,82800.0,27.7637,27.891,27.7412,27.8461,82800.0
2012-07-25 10:20:00,37.19,37.22,37.04,37.12,80600.0,27.8461,27.8685,27.7338,27.7937,80600.0
2012-07-25 10:30:00,37.07,37.08,37.0,37.05,26100.0,27.7562,27.7637,27.7038,27.7412,26100.0
2012-07-25 10:40:00,37.05,37.28,37.04,37.26,48500.0,27.7412,27.9135,27.7338,27.8985,48500.0
2012-07-25 10:50:00,37.25,37.26,37.02,37.07,41300.0,27.891,27.8985,27.7188,27.7562,41300.0
2012-07-25 11:00:00,37.08,37.23,37.08,37.22,40700.0,27.7637,27.876,27.7637,27.8685,40700.0
2012-07-25 11:10:00,37.23,37.44,37.23,37.37,52900.0,27.876,28.0333,27.876,27.9808,52900.0
2012-07-25 11:20:00,37.37,37.41,37.28,37.41,104300.0,27.9808,28.0108,27.9135,28.0108,104300.0
2012-07-25 11:30:00,37.41,37.54,37.38,37.54,82900.0,28.0108,28.1081,27.9883,28.1081,82900.0
2012-07-25 11:40:00,37.54,37.55,37.39,37.45,39500.0,28.1081,28.1156,27.9958,28.0407,39500.0
2012-07-25 11:50:00,37.45,37.6,37.45,37.58,36300.0,28.0407,28.1531,28.0407,28.1381,36300.0
2012-07-25 12:00:00,37.58,37.66,37.57,37.65,44500.0,28.1381,28.198,28.1306,28.1905,44500.0
2012-07-25 12:10:00,37.65,37.71,37.6,37.71,79300.0,28.1905,28.2354,28.1531,28.2354,79300.0
2012-07-25 12:20:00,37.71,37.75,37.58,37.58,54200.0,28.2354,28.2654,28.1381,28.1381,54200.0
2012-07-25 12:30:00,37.58,37.66,37.58,37.65,44100.0,28.1381,28.198,28.1381,28.1905,44100.0
2012-07-25 12:40:00,37.65,37.72,37.63,37.71,34100.0,28.1905,28.2429,28.1755,28.2354,34100.0
2012-07-25 12:50:00,37.7,37.81,37.69,37.8,83200.0,28.2279,28.3103,28.2204,28.3028,83200.0
2012-07-25 13:00:00,37.8,37.89,37.75,37.84,71300.0,28.3028,28.3702,28.2654,28.3328,71300.0
2012-07-25 13:10:00,37.84,37.97,37.81,37.96,81700.0,28.3328,28.4301,28.3103,28.4226,81700.0
2012-07-25 13:20:00,37.97,38.02,37.94,38.0,79100.0,28.4301,28.4675,28.4076,28.4526,79100.0
2012-07-25 13:30:00,37.99,38.1,37.98,38.09,108400.0,28.4451,28.5274,28.4376,28.5199,108400.0
2012-07-25 13:40:00,38.1,38.1,37.95,37.95,73300.0,28.5274,28.5274,28.4151,28.4151,73300.0
2012-07-25 13:50:00,37.94,38.06,37.93,38.06,38000.0,28.4076,28.4975,28.4001,28.4975,38000.0
2012-07-25 14:00:00,38.06,38.07,37.97,38.02,53000.0,28.4975,28.505,28.4301,28.4675,53000.0
2012-07-25 14:10:00,38.02,38.09,38.01,38.05,59200.0,28.4675,28.5199,28.46,28.49,59200.0
2012-07-25 14:20:00,38.05,38.15,38.05,38.09,58500.0,28.49,28.5649,28.49,28.5199,58500.0
2012-07-25 14:30:00,38.1,38.14,38.07,38.09,52000.0,28.5274,28.5574,28.505,28.5199,52000.0
2012-07-25 14:40:00,38.09,38.12,38.05,38.09,55600.0,28.5199,28.5424,28.49,28.5199,55600.0
2012-07-25 14:50:00,38.08,38.13,38.08,38.09,39600.0,28.5125,28.5499,28.5125,28.5199,39600.0
2012-07-25 15:00:00,38.08,38.09,38.03,38.05,77800.0,28.5125,28.5199,28.475,28.49,77800.0
2012-07-25 15:10:00,38.05,38.05,37.96,37.99,141800.0,28.49,28.49,28.4226,28.4451,141800.0
2012-07-25 15:20:00,37.99,38.0,37.91,38.0,119900.0,28.4451,28.4526,28.3852,28.4526,119900.0
2012-07-25 15:30:00,38.0,38.0,37.83,37.88,160200.0,28.4526,28.4526,28.3253,28.3627,160200.0
2012-07-25 15:40:00,37.88,37.93,37.82,37.91,206700.0,28.3627,28.4001,28.3178,28.3852,206700.0
2012-07-25 15:50:00,37.91,37.96,37.83,37.95,401800.0,28.3852,28.4226,28.3253,28.4151,401800.0
2012-07-26 09:30:00,38.41,38.61,38.25,38.41,120900.0,28.7595,28.9093,28.6397,28.7595,120900.0
2012-07-26 09:40:00,38.49,38.66,38.45,38.57,122700.0,28.8194,28.9467,28.7895,28.8793,122700.0
2012-07-26 09:50:00,38.57,38.63,38.48,38.48,77800.0,28.8793,28.9243,28.812,28.812,77800.0
2012-07-26 10:00:00,38.48,38.68,38.41,38.64,76700.0,28.812,28.9617,28.7595,28.9318,76700.0
2012-07-26 10:10:00,38.64,38.71,38.59,38.61,92500.0,28.9318,28.9842,28.8943,28.9093,92500.0
2012-07-26 10:20:00,38.61,38.75,38.57,38.75,46600.0,28.9093,29.0141,28.8793,29.0141,46600.0
2012-07-26 10:30:00,38.74,38.82,38.61,38.62,48200.0,29.0066,29.0665,28.9093,28.9168,48200.0
2012-07-26 10:40:00,38.62,38.63,38.56,38.6,50400.0,28.9168,28.9243,28.8719,28.9018,50400.0
2012-07-26 10:50:00,38.61,38.68,38.54,38.67,42200.0,28.9093,28.9617,28.8569,28.9542,42200.0
2012-07-26 11:00:00,38.67,38.67,38.51,38.53,57300.0,28.9542,28.9542,28.8344,28.8494,57300.0
2012-07-26 11:10:00,38.53,38.64,38.5,38.62,32800.0,28.8494,28.9318,28.8269,28.9168,32800.0
2012-07-26 11:20:00,38.62,38.62,38.41,38.49,53400.0,28.9168,28.9168,28.7595,28.8194,53400.0
2012-07-26 11:30:00,38.5,38.52,38.41,38.44,37200.0,28.8269,28.8419,28.7595,28.782,37200.0
2012-07-26 11:40:00,38.43,38.43,38.27,38.33,24900.0,28.7745,28.7745,28.6547,28.6996,24900.0
2012-07-26 11:50:00,38.34,38.34,38.26,38.28,37300.0,28.7071,28.7071,28.6472,28.6622,37300.0
2012-07-26 12:00:00,38.28,38.28,38.17,38.21,112100.0,28.6622,28.6622,28.5798,28.6098,112100.0
2012-07-26 12:10:00,38.21,38.28,38.19,38.24,39700.0,28.6098,28.6622,28.5948,28.6323,39700.0
2012-07-26 12:20:00,38.24,38.28,38.2,38.21,27600.0,28.6323,28.6622,28.6023,28.6098,27600.0
2012-07-26 12:30:00,38.21,38.25,38.18,38.24,20700.0,28.6098,28.6397,28.5873,28.6323,20700.0
2012-07-26 12:40:00,38.25,38.25,38.18,38.2,21400.0,28.6397,28.6397,28.5873,28.6023,21400.0
2012-07-26 12:50:00,38.2,38.25,38.13,38.2,102900.0,28.6023,28.6397,28.5499,28.6023,102900.0
2012-07-26 13:00:00,38.2,38.3,38.19,38.28,30700.0,28.6023,28.6772,28.5948,28.6622,30700.0
2012-07-26 13:10:00,38.28,38.32,38.25,38.25,20000.0,28.6622,28.6922,28.6397,28.6397,20000.0
2012-07-26 13:20:00,38.26,38.34,38.26,38.33,108800.0,28.6472,28.7071,28.6472,28.6996,108800.0
2012-07-26 13:30:00,38.33,38.42,38.31,38.35,36300.0,28.6996,28.767,28.6847,28.7146,36300.0
2012-07-26 13:40:00,38.37,38.37,38.27,38.27,15700.0,28.7296,28.7296,28.6547,28.6547,15700.0
2012-07-26 13:50:00,38.27,38.28,38.22,38.22,31400.0,28.6547,28.6622,28.6173,28.6173,31400.0
2012-07-26 14:00:00,38.23,38.31,38.23,38.29,29500.0,28.6248,28.6847,28.6248,28.6697,29500.0
2012-07-26 14:10:00,38.28,38.31,38.2,38.22,33800.0,28.6622,28.6847,28.6023,28.6173,33800.0
2012-07-26 14:20:00,38.22,38.26,38.19,38.25,60200.0,28.6173,28.6472,28.5948,28.6397,60200.0
2012-07-26 14:30:00,38.25,38.33,38.25,38.33,57000.0,28.6397,28.6996,28.6397,28.6996,57000.0
2012-07-26 14:40:00,38.33,38.38,38.28,38.37,31700.0,28.6996,28.7371,28.6622,28.7296,31700.0
2012-07-26 14:50:00,38.37,38.45,38.34,38.37,76200.0,28.7296,28.7895,28.7071,28.7296,76200.0
2012-07-26 15:00:00,38.36,38.41,38.34,38.36,133500.0,28.7221,28.7595,28.7071,28.7221,133500.0
2012-07-26 15:10:00,38.36,38.38,38.32,38.34,45400.0,28.7221,28.7371,28.6922,28.7071,45400.0
2012-07-26 15:20:00,38.34,38.43,38.29,38.41,59400.0,28.7071,28.7745,28.6697,28.7595,59400.0
2012-07-26 15:30:00,38.4,38.45,38.36,38.41,84200.0,28.7521,28.7895,28.7221,28.7595,84200.0
2012-07-26 15:40:00,38.41,38.49,38.36,38.37,103900.0,28.7595,28.8194,28.7221,28.7296,103900.0
2012-07-26 15:50:00,38.37,38.39,38.3,38.33,171200.0,28.7296,28.7446,28.6772,28.6996,171200.0
2012-07-27 09:30:00,38.65,38.78,38.58,38.67,42000.0,28.9392,29.0366,28.8868,28.9542,42000.0
2012-07-27 09:40:00,38.64,38.65,38.49,38.61,41600.0,28.9318,28.9392,28.8194,28.9093,41600.0
2012-07-27 09:50:00,38.59,38.77,38.58,38.77,25300.0,28.8943,29.0291,28.8868,29.0291,25300.0
2012-07-27 10:00:00,38.78,38.87,38.65,38.65,43000.0,29.0366,29.104,28.9392,28.9392,43000.0
2012-07-27 10:10:00,38.65,38.77,38.6,38.77,23700.0,28.9392,29.0291,28.9018,29.0291,23700.0
2012-07-27 10:20:00,38.77,38.87,38.73,38.85,86800.0,29.0291,29.104,28.9991,29.089,86800.0
2012-07-27 10:30:00,38.86,38.9,38.74,38.76,18600.0,29.0965,29.1264,29.0066,29.0216,18600.0
2012-07-27 10:40:00,38.75,38.93,38.75,38.86,29100.0,29.0141,29.1489,29.0141,29.0965,29100.0
2012-07-27 10:50:00,38.83,38.97,38.81,38.94,39700.0,29.074,29.1788,29.059,29.1564,39700.0
2012-07-27 11:00:00,38.94,38.96,38.88,38.92,51900.0,29.1564,29.1714,29.1115,29.1414,51900.0
2012-07-27 11:10:00,38.93,38.94,38.88,38.94,28800.0,29.1489,29.1564,29.1115,29.1564,28800.0
2012-07-27 11:20:00,38.93,38.96,38.89,38.89,43400.0,29.1489,29.1714,29.1189,29.1189,43400.0
2012-07-27 11:30:00,38.88,38.95,38.86,38.89,35500.0,29.1115,29.1639,29.0965,29.1189,35500.0
2012-07-27 11:40:00,38.9,38.91,38.86,38.86,19100.0,29.1264,29.1339,29.0965,29.0965,19100.0
2012-07-27 11:50:00,38.87,39.0,38.87,38.98,33800.0,29.104,29.2013,29.104,29.1863,33800.0
2012-07-27 12:00:00,38.96,38.98,38.92,38.93,32600.0,29.1714,29.1863,29.1414,29.1489,32600.0
2012-07-27 12:10:00,38.94,38.95,38.89,38.9,21400.0,29.1564,29.1639,29.1189,29.1264,21400.0
2012-07-27 12:20:00,38.9,38.99,38.89,38.98,15800.0,29.1264,29.1938,29.1189,29.1863,15800.0
2012-07-27 12:30:00,38.99,39.01,38.9,38.9,50400.0,29.1938,29.2088,29.1264,29.1264,50400.0
2012-07-27 12:40:00,38.91,38.93,38.87,38.89,38100.0,29.1339,29.1489,29.104,29.1189,38100.0
2012-07-27 12:50:00,38.89,38.89,38.83,38.86,35400.0,29.1189,29.1189,29.074,29.0965,35400.0
2012-07-27 13:00:00,38.87,38.9,38.86,38.88,50100.0,29.104,29.1264,29.0965,29.1115,50100.0
2012-07-27 13:10:00,38.87,38.89,38.84,38.89,37000.0,29.104,29.1189,29.0815,29.1189,37000.0
2012-07-27 13:20:00,38.88,39.13,38.86,39.13,93000.0,29.1115,29.2986,29.0965,29.2986,93000.0
2012-07-27 13:30:00,39.14,39.33,39.11,39.29,141000.0,29.3061,29.4484,29.2837,29.4184,141000.0
2012-07-27 13:40:00,39.27,39.3,39.08,39.09,45900.0,29.4035,29.4259,29.2612,29.2687,45900.0
2012-07-27 13:50:00,39.08,39.27,39.07,39.23,93300.0,29.2612,29.4035,29.2537,29.3735,93300.0
2012-07-27 14:00:00,39.23,39.3,39.22,39.26,75900.0,29.3735,29.4259,29.366,29.396,75900.0
2012-07-27 14:10:00,39.27,39.27,39.16,39.16,65800.0,29.4035,29.4035,29.3211,29.3211,65800.0
2012-07-27 14:20:00,39.16,39.2,39.11,39.17,52600.0,29.3211,29.3511,29.2837,29.3286,52600.0
2012-07-27 14:30:00,39.18,39.27,39.15,39.23,56300.0,29.3361,29.4035,29.3136,29.3735,56300.0
2012-07-27 14:40:00,39.23,39.27,39.21,39.25,21800.0,29.3735,29.4035,29.3585,29.3885,21800.0
2012-07-27 14:50:00,39.25,39.39,39.24,39.37,107600.0,29.3885,29.4933,29.381,29.4783,107600.0
2012-07-27 15:00:00,39.38,39.47,39.35,39.44,83300.0,29.4858,29.5532,29.4634,29.5308,83300.0
2012-07-27 15:10:00,39.45,39.45,39.36,39.39,41700.0,29.5382,29.5382,29.4709,29.4933,41700.0
2012-07-27 15:20:00,39.39,39.43,39.34,39.42,58500.0,29.4933,29.5233,29.4559,29.5158,58500.0
2012-07-27 15:30:00,39.42,39.48,39.39,39.44,127900.0,29.5158,29.5607,29.4933,29.5308,127900.0
2012-07-27 15:40:00,39.44,39.5,39.42,39.48,160600.0,29.5308,29.5757,29.5158,29.5607,160600.0
2012-07-27 15:50:00,39.49,39.51,39.27,39.35,298900.0,29.5682,29.5832,29.4035,29.4634,298900.0
2012-07-30 09:30:00,39.4,39.6,39.26,39.4,57000.0,29.5008,29.6506,29.396,29.5008,57000.0
2012-07-30 09:40:00,39.4,39.42,39.24,39.36,27000.0,29.5008,29.5158,29.381,29.4709,27000.0
2012-07-30 09:50:00,39.37,39.4,39.22,39.36,38100.0,29.4783,29.5008,29.366,29.4709,38100.0
2012-07-30 10:00:00,39.37,39.43,39.21,39.25,29800.0,29.4783,29.5233,29.3585,29.3885,29800.0
2012-07-30 10:10:00,39.25,39.29,39.1,39.15,26400.0,29.3885,29.4184,29.2762,29.3136,26400.0
2012-07-30 10:20:00,39.16,39.35,39.16,39.21,21200.0,29.3211,29.4634,29.3211,29.3585,21200.0
2012-07-30 10:30:00,39.2,39.22,39.07,39.21,29400.0,29.3511,29.366,29.2537,29.3585,29400.0
2012-07-30 10:40:00,39.19,39.22,39.05,39.1,20100.0,29.3436,29.366,29.2387,29.2762,20100.0
2012-07-30 10:50:00,39.11,39.13,39.02,39.04,31300.0,29.2837,29.2986,29.2163,29.2313,31300.0
2012-07-30 11:00:00,39.04,39.16,39.04,39.16,30900.0,29.2313,29.3211,29.2313,29.3211,30900.0
2012-07-30 11:10:00,39.15,39.19,38.97,39.01,50300.0,29.3136,29.3436,29.1788,29.2088,50300.0
2012-07-30 11:20:00,39.0,39.0,38.92,38.96,46900.0,29.2013,29.2013,29.1414,29.1714,46900.0
2012-07-30 11:30:00,38.97,39.01,38.92,38.94,33700.0,29.1788,29.2088,29.1414,29.1564,33700.0
2012-07-30 11:40:00,38.96,38.99,38.88,38.96,22200.0,29.1714,29.1938,29.1115,29.1714,22200.0
2012-07-30 11:50:00,38.96,39.03,38.92,39.01,30600.0,29.1714,29.2238,29.1414,29.2088,30600.0
2012-07-30 12:00:00,39.01,39.02,38.89,38.93,35200.0,29.2088,29.2163,29.1189,29.1489,35200.0
2012-07-30 12:10:00,38.93,38.98,38.86,38.9,32700.0,29.1489,29.1863,29.0965,29.1264,32700.0
2012-07-30 12:20:00,38.9,38.94,38.89,38.9,25300.0,29.1264,29.1564,29.1189,29.1264,25300.0
2012-07-30 12:30:00,38.89,38.91,38.85,38.86,28200.0,29.1189,29.1339,29.089,29.0965,28200.0
2012-07-30 12:40:00,38.86,38.99,38.85,38.93,46500.0,29.0965,29.1938,29.089,29.1489,46500.0
2012-07-30 12:50:00,38.95,39.02,38.91,38.94,57500.0,29.1639,29.2163,29.1339,29.1564,57500.0
2012-07-30 13:00:00,38.94,38.99,38.9,38.98,15100.0,29.1564,29.1938,29.1264,29.1863,15100.0
2012-07-30 13:10:00,38.98,38.99,38.93,38.95,45500.0,29.1863,29.1938,29.1489,29.1639,45500.0
2012-07-30 13:20:00,38.95,39.01,38.94,38.96,31000.0,29.1639,29.2088,29.1564,29.1714,31000.0
2012-07-30 13:30:00,38.97,39.05,38.97,39.0,40200.0,29.1788,29.2387,29.1788,29.2013,40200.0
2012-07-30 13:40:00,39.0,39.01,38.93,38.93,32900.0,29.2013,29.2088,29.1489,29.1489,32900.0
2012-07-30 13:50:00,38.92,38.95,38.88,38.91,38500.0,29.1414,29.1639,29.1115,29.1339,38500.0
2012-07-30 14:00:00,38.91,38.94,38.86,38.9,34700.0,29.1339,29.1564,29.0965,29.1264,34700.0
2012-07-30 14:10:00,38.91,38.95,38.87,38.92,37200.0,29.1339,29.1639,29.104,29.1414,37200.0
2012-07-30 14:20:00,38.93,39.0,38.92,38.99,44700.0,29.1489,29.2013,29.1414,29.1938,44700.0
2012-07-30 14:30:00,39.01,39.07,39.01,39.07,26700.0,29.2088,29.2537,29.2088,29.2537,26700.0
2012-07-30 14:40:00,39.06,39.14,39.05,39.11,45400.0,29.2462,29.3061,29.2387,29.2837,45400.0
2012-07-30 14:50:00,39.11,39.16,39.1,39.16,18900.0,29.2837,29.3211,29.2762,29.3211,18900.0
2012-07-30 15:00:00,39.16,39.17,39.03,39.03,41600.0,29.3211,29.3286,29.2238,29.2238,41600.0
2012-07-30 15:10:00,39.04,39.12,39.02,39.11,61800.0,29.2313,29.2912,29.2163,29.2837,61800.0
2012-07-30 15:20:00,39.11,39.23,39.11,39.23,78400.0,29.2837,29.3735,29.2837,29.3735,78400.0
2012-07-30 15:30:00,39.23,39.28,39.09,39.09,59700.0,29.3735,29.411,29.2687,29.2687,59700.0
2012-07-30 15:40:00,39.09,39.18,39.09,39.18,115600.0,29.2687,29.3361,29.2687,29.3361,115600.0
2012-07-30 15:50:00,39.18,39.22,39.13,39.22,159900.0,29.3361,29.366,29.2986,29.366,159900.0
2012-07-31 09:30:00,39.3,39.48,39.3,39.47,70700.0,29.4259,29.5607,29.4259,29.5532,70700.0
2012-07-31 09:40:00,39.46,39.7,39.46,39.66,83200.0,29.5457,29.7254,29.5457,29.6955,83200.0
2012-07-31 09:50:00,39.64,39.66,39.33,39.45,69800.0,29.6805,29.6955,29.4484,29.5382,69800.0
2012-07-31 10:00:00,39.45,39.54,39.34,39.41,44900.0,29.5382,29.6056,29.4559,29.5083,44900.0
2012-07-31 10:10:00,39.41,39.53,39.37,39.46,50700.0,29.5083,29.5981,29.4783,29.5457,50700.0
2012-07-31 10:20:00,39.46,39.48,39.36,39.37,102600.0,29.5457,29.5607,29.4709,29.4783,102600.0
2012-07-31 10:30:00,39.38,39.43,39.27,39.3,85300.0,29.4858,29.5233,29.4035,29.4259,85300.0
2012-07-31 10:40:00,39.3,39.49,39.29,39.44,32600.0,29.4259,29.5682,29.4184,29.5308,32600.0
2012-07-31 10:50:00,39.43,39.52,39.39,39.4,54700.0,29.5233,29.5907,29.4933,29.5008,54700.0
2012-07-31 11:00:00,39.4,39.42,39.33,39.34,48400.0,29.5008,29.5158,29.4484,29.4559,48400.0
2012-07-31 11:10:00,39.36,39.47,39.36,39.38,30700.0,29.4709,29.5532,29.4709,29.4858,30700.0
2012-07-31 11:20:00,39.38,39.43,39.36,39.39,34400.0,29.4858,29.5233,29.4709,29.4933,34400.0
2012-07-31 11:30:00,39.39,39.41,39.34,39.37,46100.0,29.4933,29.5083,29.4559,29.4783,46100.0
2012-07-31 11:40:00,39.36,39.37,39.29,39.32,38600.0,29.4709,29.4783,29.4184,29.4409,38600.0
2012-07-31 11:50:00,39.33,39.36,39.29,39.34,50600.0,29.4484,29.4709,29.4184,29.4559,50600.0
2012-07-31 12:00:00,39.34,39.34,39.16,39.28,46300.0,29.4559,29.4559,29.3211,29.411,46300.0
2012-07-31 12:10:00,39.28,39.29,39.19,39.2,41900.0,29.411,29.4184,29.3436,29.3511,41900.0
2012-07-31 12:20:00,39.21,39.23,39.16,39.22,37300.0,29.3585,29.3735,29.3211,29.366,37300.0
2012-07-31 12:30:00,39.22,39.27,39.2,39.26,83400.0,29.366,29.4035,29.3511,29.396,83400.0
2012-07-31 12:40:00,39.26,39.27,39.16,39.18,48100.0,29.396,29.4035,29.3211,29.3361,48100.0
2012-07-31 12:50:00,39.19,39.22,39.11,39.14,72100.0,29.3436,29.366,29.2837,29.3061,72100.0
2012-07-31 13:00:00,39.14,39.21,39.12,39.21,121200.0,29.3061,29.3585,29.2912,29.3585,121200.0
2012-07-31 13:10:00,39.21,39.26,39.18,39.25,112900.0,29.3585,29.396,29.3361,29.3885,112900.0
2012-07-31 13:20:00,39.25,39.31,39.24,39.31,32400.0,29.3885,29.4334,29.381,29.4334,32400.0
2012-07-31 13:30:00,39.31,39.32,39.2,39.26,65000.0,29.4334,29.4409,29.3511,29.396,65000.0
2012-07-31 13:40:00,39.27,39.27,39.13,39.15,64000.0,29.4035,29.4035,29.2986,29.3136,64000.0
2012-07-31 13:50:00,39.17,39.25,39.17,39.19,41800.0,29.3286,29.3885,29.3286,29.3436,41800.0
2012-07-31 14:00:00,39.19,39.24,39.16,39.2,75600.0,29.3436,29.381,29.3211,29.3511,75600.0
2012-07-31 14:10:00,39.2,39.25,39.19,39.25,47300.0,29.3511,29.3885,29.3436,29.3885,47300.0
2012-07-31 14:20:00,39.24,39.27,39.17,39.23,26100.0,29.381,29.4035,29.3286,29.3735,26100.0
2012-07-31 14:30:00,39.23,39.25,39.17,39.2,107700.0,29.3735,29.3885,29.3286,29.3511,107700.0
2012-07-31 14:40:00,39.2,39.21,39.16,39.18,99000.0,29.3511,29.3585,29.3211,29.3361,99000.0
2012-07-31 14:50:00,39.19,39.2,39.13,39.13,38800.0,29.3436,29.3511,29.2986,29.2986,38800.0
2012-07-31 15:00:00,39.13,39.15,39.07,39.1,58400.0,29.2986,29.3136,29.2537,29.2762,58400.0
2012-07-31 15:10:00,39.1,39.16,39.09,39.14,63000.0,29.2762,29.3211,29.2687,29.3061,63000.0
2012-07-31 15:20:00,39.14,39.15,39.1,39.14,44300.0,29.3061,29.3136,29.2762,29.3061,44300.0
2012-07-31 15:30:00,39.14,39.17,39.09,39.12,56100.0,29.3061,29.3286,29.2687,29.2912,56100.0
2012-07-31 15:40:00,39.12,39.15,39.07,39.09,65700.0,29.2912,29.3136,29.2537,29.2687,65700.0
2012-07-31 15:50:00,39.09,39.18,39.08,39.09,119700.0,29.2687,29.3361,29.2612,29.2687,119700.0
2012-08-01 09:30:00,39.43,39.55,39.08,39.28,100400.0,29.5233,29.6131,29.2612,29.411,100400.0
2012-08-01 09:40:00,39.26,39.26,38.89,38.95,70800.0,29.396,29.396,29.1189,29.1639,70800.0
2012-08-01 09:50:00,38.96,39.2,38.96,39.06,44300.0,29.1714,29.3511,29.1714,29.2462,44300.0
2012-08-01 10:00:00,39.04,39.36,39.01,39.32,49900.0,29.2313,29.4709,29.2088,29.4409,49900.0
2012-08-01 10:10:00,39.32,39.39,39.2,39.2,34600.0,29.4409,29.4933,29.3511,29.3511,34600.0
2012-08-01 10:20:00,39.22,39.29,39.22,39.28,23900.0,29.366,29.4184,29.366,29.411,23900.0
2012-08-01 10:30:00,39.32,39.45,39.28,39.39,44600.0,29.4409,29.5382,29.411,29.4933,44600.0
2012-08-01 10:40:00,39.39,39.44,39.29,39.31,80300.0,29.4933,29.5308,29.4184,29.4334,80300.0
2012-08-01 10:50:00,39.31,39.32,39.19,39.21,51300.0,29.4334,29.4409,29.3436,29.3585,51300.0
2012-08-01 11:00:00,39.22,39.27,39.13,39.19,55600.0,29.366,29.4035,29.2986,29.3436,55600.0
2012-08-01 11:10:00,39.19,39.25,39.11,39.2,22000.0,29.3436,29.3885,29.2837,29.3511,22000.0
2012-08-01 11:20:00,39.18,39.25,39.14,39.25,49500.0,29.3361,29.3885,29.3061,29.3885,49500.0
2012-08-01 11:30:00,39.24,39.27,39.23,39.23,46500.0,29.381,29.4035,29.3735,29.3735,46500.0
2012-08-01 11:40:00,39.24,39.28,39.23,39.27,49100.0,29.381,29.411,29.3735,29.4035,49100.0
2012-08-01 11:50:00,39.27,39.32,39.23,39.26,82700.0,29.4035,29.4409,29.3735,29.396,82700.0
2012-08-01 12:00:00,39.26,39.33,39.25,39.3,62900.0,29.396,29.4484,29.3885,29.4259,62900.0
2012-08-01 12:10:00,39.31,39.35,39.29,39.31,46300.0,29.4334,29.4634,29.4184,29.4334,46300.0
2012-08-01 12:20:00,39.32,39.34,39.3,39.34,21700.0,29.4409,29.4559,29.4259,29.4559,21700.0
2012-08-01 12:30:00,39.35,39.4,39.29,39.33,57900.0,29.4634,29.5008,29.4184,29.4484,57900.0
2012-08-01 12:40:00,39.33,39.37,39.33,39.34,21200.0,29.4484,29.4783,29.4484,29.4559,21200.0
2012-08-01 12:50:00,39.34,39.41,39.32,39.4,34500.0,29.4559,29.5083,29.4409,29.5008,34500.0
2012-08-01 13:00:00,39.4,39.49,39.39,39.45,75400.0,29.5008,29.5682,29.4933,29.5382,75400.0
2012-08-01 13:10:00,39.46,39.48,39.41,39.44,93700.0,29.5457,29.5607,29.5083,29.5308,93700.0
2012-08-01 13:20:00,39.44,39.46,39.37,39.4,78600.0,29.5308,29.5457,29.4783,29.5008,78600.0
2012-08-01 13:30:00,39.39,39.42,39.35,39.41,53200.0,29.4933,29.5158,29.4634,29.5083,53200.0
2012-08-01 13:40:00,39.41,39.49,39.39,39.43,40200.0,29.5083,29.5682,29.4933,29.5233,40200.0
2012-08-01 13:50:00,39.43,39.49,39.36,39.38,59900.0,29.5233,29.5682,29.4709,29.4858,59900.0
2012-08-01 14:00:00,39.39,39.4,39.33,39.4,77900.0,29.4933,29.5008,29.4484,29.5008,77900.0
2012-08-01 14:10:00,39.4,39.47,39.21,39.35,128300.0,29.5008,29.5532,29.3585,29.4634,128300.0
2012-08-01 14:20:00,39.31,39.56,39.3,39.56,89900.0,29.4334,29.6206,29.4259,29.6206,89900.0
2012-08-01 14:30:00,39.54,39.54,39.38,39.46,64700.0,29.6056,29.6056,29.4858,29.5457,64700.0
2012-08-01 14:40:00,39.45,39.51,39.31,39.41,87100.0,29.5382,29.5832,29.4334,29.5083,87100.0
2012-08-01 14:50:00,39.42,39.48,39.34,39.48,70200.0,29.5158,29.5607,29.4559,29.5607,70200.0
2012-08-01 15:00:00,39.48,39.48,39.38,39.43,132900.0,29.5607,29.5607,29.4858,29.5233,132900.0
2012-08-01 15:10:00,39.41,39.45,39.38,39.41,89900.0,29.5083,29.5382,29.4858,29.5083,89900.0
2012-08-01 15:20:00,39.41,39.58,39.39,39.55,91600.0,29.5083,29.6356,29.4933,29.6131,91600.0
2012-08-01 15:30:00,39.55,39.55,39.42,39.48,209900.0,29.6131,29.6131,29.5158,29.5607,209900.0
2012-08-01 15:40:00,39.48,39.49,39.37,39.4,136300.0,29.5607,29.5682,29.4783,29.5008,136300.0
2012-08-01 15:50:00,39.4,39.51,39.33,39.36,259200.0,29.5008,29.5832,29.4484,29.4709,259200.0
2012-08-02 09:30:00,38.91,39.35,38.75,39.27,75700.0,29.1339,29.4634,29.0141,29.4035,75700.0
2012-08-02 09:40:00,39.31,39.45,39.28,39.39,27500.0,29.4334,29.5382,29.411,29.4933,27500.0
2012-08-02 09:50:00,39.4,39.4,39.23,39.32,50900.0,29.5008,29.5008,29.3735,29.4409,50900.0
2012-08-02 10:00:00,39.32,39.44,39.19,39.43,79000.0,29.4409,29.5308,29.3436,29.5233,79000.0
2012-08-02 10:10:00,39.46,39.53,39.34,39.45,47600.0,29.5457,29.5981,29.4559,29.5382,47600.0
2012-08-02 10:20:00,39.46,39.53,39.35,39.44,41000.0,29.5457,29.5981,29.4634,29.5308,41000.0
2012-08-02 10:30:00,39.44,39.45,39.29,39.31,39100.0,29.5308,29.5382,29.4184,29.4334,39100.0
2012-08-02 10:40:00,39.3,39.32,39.15,39.2,43200.0,29.4259,29.4409,29.3136,29.3511,43200.0
2012-08-02 10:50:00,39.22,39.23,38.99,39.09,75900.0,29.366,29.3735,29.1938,29.2687,75900.0
2012-08-02 11:00:00,39.09,39.16,38.99,38.99,49300.0,29.2687,29.3211,29.1938,29.1938,49300.0
2012-08-02 11:10:00,39.0,39.05,38.94,39.01,58200.0,29.2013,29.2387,29.1564,29.2088,58200.0
2012-08-02 11:20:00,38.98,39.05,38.9,39.03,54300.0,29.1863,29.2387,29.1264,29.2238,54300.0
2012-08-02 11:30:00,39.02,39.02,38.76,38.8,46500.0,29.2163,29.2163,29.0216,29.0516,46500.0
2012-08-02 11:40:00,38.8,38.85,38.76,38.84,38100.0,29.0516,29.089,29.0216,29.0815,38100.0
2012-08-02 11:50:00,38.83,38.89,38.75,38.87,79500.0,29.074,29.1189,29.0141,29.104,79500.0
2012-08-02 12:00:00,38.86,38.99,38.86,38.98,107600.0,29.0965,29.1938,29.0965,29.1863,107600.0
2012-08-02 12:10:00,38.98,38.99,38.93,38.96,94800.0,29.1863,29.1938,29.1489,29.1714,94800.0
2012-08-02 12:20:00,38.96,38.97,38.88,38.88,52900.0,29.1714,29.1788,29.1115,29.1115,52900.0
2012-08-02 12:30:00,38.87,38.87,38.72,38.84,30100.0,29.104,29.104,28.9917,29.0815,30100.0
2012-08-02 12:40:00,38.84,38.88,38.83,38.86,25800.0,29.0815,29.1115,29.074,29.0965,25800.0
2012-08-02 12:50:00,38.86,38.89,38.79,38.87,13700.0,29.0965,29.1189,29.0441,29.104,13700.0
2012-08-02 13:00:00,38.86,38.88,38.75,38.87,42600.0,29.0965,29.1115,29.0141,29.104,42600.0
2012-08-02 13:10:00,38.87,38.88,38.74,38.78,50000.0,29.104,29.1115,29.0066,29.0366,50000.0
2012-08-02 13:20:00,38.77,38.83,38.75,38.82,85300.0,29.0291,29.074,29.0141,29.0665,85300.0
2012-08-02 13:30:00,38.82,38.85,38.74,38.78,43100.0,29.0665,29.089,29.0066,29.0366,43100.0
2012-08-02 13:40:00,38.77,38.82,38.76,38.78,10400.0,29.0291,29.0665,29.0216,29.0366,10400.0
2012-08-02 13:50:00,38.77,38.85,38.77,38.77,17900.0,29.0291,29.089,29.0291,29.0291,17900.0
2012-08-02 14:00:00,38.76,38.8,38.73,38.8,18900.0,29.0216,29.0516,28.9991,29.0516,18900.0
2012-08-02 14:10:00,38.8,38.8,38.73,38.78,18600.0,29.0516,29.0516,28.9991,29.0366,18600.0
2012-08-02 14:20:00,38.78,38.86,38.78,38.83,18300.0,29.0366,29.0965,29.0366,29.074,18300.0
2012-08-02 14:30:00,38.84,38.97,38.84,38.95,20600.0,29.0815,29.1788,29.0815,29.1639,20600.0
2012-08-02 14:40:00,38.96,38.96,38.84,38.86,66800.0,29.1714,29.1714,29.0815,29.0965,66800.0
2012-08-02 14:50:00,38.87,38.9,38.81,38.86,36100.0,29.104,29.1264,29.059,29.0965,36100.0
2012-08-02 15:00:00,38.87,38.97,38.87,38.93,60500.0,29.104,29.1788,29.104,29.1489,60500.0
2012-08-02 15:10:00,38.93,38.98,38.87,38.95,33100.0,29.1489,29.1863,29.104,29.1639,33100.0
2012-08-02 15:20:00,38.97,39.03,38.95,38.98,30900.0,29.1788,29.2238,29.1639,29.1863,30900.0
2012-08-02 15:30:00,38.98,39.01,38.93,38.98,135900.0,29.1863,29.2088,29.1489,29.1863,135900.0
2012-08-02 15:40:00,38.98,39.04,38.9,39.01,175200.0,29.1863,29.2313,29.1264,29.2088,175200.0
2012-08-02 15:50:00,39.03,39.15,39.03,39.08,150500.0,29.2238,29.3136,29.2238,29.2612,150500.0
2012-08-03 09:30:00,39.5,39.67,39.3,39.35,68600.0,29.5757,29.703,29.4259,29.4634,68600.0
2012-08-03 09:40:00,39.34,39.74,39.34,39.6,69600.0,29.4559,29.7554,29.4559,29.6506,69600.0
2012-08-03 09:50:00,39.6,39.67,39.5,39.66,66800.0,29.6506,29.703,29.5757,29.6955,66800.0
2012-08-03 10:00:00,39.69,39.71,39.52,39.63,65600.0,29.7179,29.7329,29.5907,29.673,65600.0
2012-08-03 10:10:00,39.6,39.72,39.6,39.68,56600.0,29.6506,29.7404,29.6506,29.7105,56600.0
2012-08-03 10:20:00,39.69,39.76,39.66,39.73,43100.0,29.7179,29.7704,29.6955,29.7479,43100.0
2012-08-03 10:30:00,39.73,39.75,39.69,39.71,64700.0,29.7479,29.7629,29.7179,29.7329,64700.0
2012-08-03 10:40:00,39.71,39.78,39.66,39.67,61400.0,29.7329,29.7853,29.6955,29.703,61400.0
2012-08-03 10:50:00,39.67,39.72,39.63,39.7,19800.0,29.703,29.7404,29.673,29.7254,19800.0
2012-08-03 11:00:00,39.69,39.73,39.67,39.71,67700.0,29.7179,29.7479,29.703,29.7329,67700.0
2012-08-03 11:10:00,39.71,39.84,39.7,39.75,49100.0,29.7329,29.8303,29.7254,29.7629,49100.0
2012-08-03 11:20:00,39.78,39.81,39.75,39.78,24800.0,29.7853,29.8078,29.7629,29.7853,24800.0
2012-08-03 11:30:00,39.8,39.84,39.8,39.84,17500.0,29.8003,29.8303,29.8003,29.8303,17500.0
2012-08-03 11:40:00,39.85,39.85,39.73,39.76,68900.0,29.8377,29.8377,29.7479,29.7704,68900.0
2012-08-03 11:50:00,39.76,39.83,39.7,39.83,113500.0,29.7704,29.8228,29.7254,29.8228,113500.0
2012-08-03 12:00:00,39.84,39.85,39.7,39.73,46200.0,29.8303,29.8377,29.7254,29.7479,46200.0
2012-08-03 12:10:00,39.73,39.81,39.64,39.81,40800.0,29.7479,29.8078,29.6805,29.8078,40800.0
2012-08-03 12:20:00,39.8,39.85,39.8,39.84,29700.0,29.8003,29.8377,29.8003,29.8303,29700.0
2012-08-03 12:30:00,39.83,39.84,39.76,39.83,65900.0,29.8228,29.8303,29.7704,29.8228,65900.0
2012-08-03 12:40:00,39.81,39.83,39.79,39.82,14400.0,29.8078,29.8228,29.7928,29.8153,14400.0
2012-08-03 12:50:00,39.8,39.85,39.79,39.83,75100.0,29.8003,29.8377,29.7928,29.8228,75100.0
2012-08-03 13:00:00,39.81,39.88,39.81,39.87,29300.0,29.8078,29.8602,29.8078,29.8527,29300.0
2012-08-03 13:10:00,39.87,39.89,39.86,39.87,37400.0,29.8527,29.8677,29.8452,29.8527,37400.0
2012-08-03 13:20:00,39.86,39.89,39.84,39.87,24900.0,29.8452,29.8677,29.8303,29.8527,24900.0
2012-08-03 13:30:00,39.86,39.89,39.84,39.88,67400.0,29.8452,29.8677,29.8303,29.8602,67400.0
2012-08-03 13:40:00,39.88,39.9,39.87,39.87,26800.0,29.8602,29.8752,29.8527,29.8527,26800.0
2012-08-03 13:50:00,39.87,39.89,39.82,39.86,112800.0,29.8527,29.8677,29.8153,29.8452,112800.0
2012-08-03 14:00:00,39.86,39.89,39.86,39.87,27500.0,29.8452,29.8677,29.8452,29.8527,27500.0
2012-08-03 14:10:00,39.88,39.91,39.88,39.9,27500.0,29.8602,29.8827,29.8602,29.8752,27500.0
2012-08-03 14:20:00,39.91,39.94,39.87,39.88,45800.0,29.8827,29.9051,29.8527,29.8602,45800.0
2012-08-03 14:30:00,39.87,39.9,39.79,39.82,46500.0,29.8527,29.8752,29.7928,29.8153,46500.0
2012-08-03 14:40:00,39.82,39.84,39.76,39.8,24300.0,29.8153,29.8303,29.7704,29.8003,24300.0
2012-08-03 14:50:00,39.8,39.85,39.77,39.84,95500.0,29.8003,29.8377,29.7778,29.8303,95500.0
2012-08-03 15:00:00,39.84,39.9,39.83,39.88,56900.0,29.8303,29.8752,29.8228,29.8602,56900.0
2012-08-03 15:10:00,39.88,39.91,39.88,39.91,59000.0,29.8602,29.8827,29.8602,29.8827,59000.0
2012-08-03 15:20:00,39.91,39.91,39.79,39.8,67600.0,29.8827,29.8827,29.7928,29.8003,67600.0
2012-08-03 15:30:00,39.8,39.8,39.67,39.73,75500.0,29.8003,29.8003,29.703,29.7479,75500.0
2012-08-03 15:40:00,39.73,39.87,39.72,39.84,100900.0,29.7479,29.8527,29.7404,29.8303,100900.0
2012-08-03 15:50:00,39.84,39.85,39.73,39.8,155100.0,29.8303,29.8377,29.7479,29.8003,155100.0
2012-08-06 09:30:00,40.0,40.0,39.8,39.9,43200.0,29.9501,29.9501,29.8003,29.8752,43200.0
2012-08-06 09:40:00,39.89,39.97,39.79,39.97,25300.0,29.8677,29.9276,29.7928,29.9276,25300.0
2012-08-06 09:50:00,39.97,39.98,39.83,39.88,31800.0,29.9276,29.9351,29.8228,29.8602,31800.0
2012-08-06 10:00:00,39.88,39.98,39.87,39.97,21700.0,29.8602,29.9351,29.8527,29.9276,21700.0
2012-08-06 10:10:00,39.98,39.99,39.96,39.98,52000.0,29.9351,29.9426,29.9201,29.9351,52000.0
2012-08-06 10:20:00,39.98,39.99,39.9,39.98,39500.0,29.9351,29.9426,29.8752,29.9351,39500.0
2012-08-06 10:30:00,39.99,40.0,39.96,39.98,29900.0,29.9426,29.9501,29.9201,29.9351,29900.0
2012-08-06 10:40:00,39.98,39.99,39.92,39.95,37700.0,29.9351,29.9426,29.8902,29.9126,37700.0
2012-08-06 10:50:00,39.95,39.99,39.92,39.93,63000.0,29.9126,29.9426,29.8902,29.8976,63000.0
2012-08-06 11:00:00,39.93,39.99,39.93,39.97,77800.0,29.8976,29.9426,29.8976,29.9276,77800.0
2012-08-06 11:10:00,39.97,39.99,39.95,39.98,40300.0,29.9276,29.9426,29.9126,29.9351,40300.0
2012-08-06 11:20:00,39.98,40.0,39.95,39.96,100800.0,29.9351,29.9501,29.9126,29.9201,100800.0
2012-08-06 11:30:00,39.95,40.0,39.93,39.99,32700.0,29.9126,29.9501,29.8976,29.9426,32700.0
2012-08-06 11:40:00,39.99,40.0,39.94,39.95,25400.0,29.9426,29.9501,29.9051,29.9126,25400.0
2012-08-06 11:50:00,39.95,39.98,39.93,39.95,23200.0,29.9126,29.9351,29.8976,29.9126,23200.0
2012-08-06 12:00:00,39.95,39.97,39.9,39.93,31700.0,29.9126,29.9276,29.8752,29.8976,31700.0
2012-08-06 12:10:00,39.94,39.94,39.87,39.91,26600.0,29.9051,29.9051,29.8527,29.8827,26600.0
2012-08-06 12:20:00,39.9,39.98,39.9,39.98,23400.0,29.8752,29.9351,29.8752,29.9351,23400.0
2012-08-06 12:30:00,39.98,39.99,39.97,39.99,34400.0,29.9351,29.9426,29.9276,29.9426,34400.0
2012-08-06 12:40:00,39.99,40.0,39.97,40.0,51400.0,29.9426,29.9501,29.9276,29.9501,51400.0
2012-08-06 12:50:00,40.0,40.0,39.97,39.99,19400.0,29.9501,29.9501,29.9276,29.9426,19400.0
2012-08-06 13:00:00,39.99,39.99,39.98,39.99,7900.0,29.9426,29.9426,29.9351,29.9426,7900.0
2012-08-06 13:10:00,39.98,40.0,39.98,39.98,36400.0,29.9351,29.9501,29.9351,29.9351,36400.0
2012-08-06 13:20:00,39.99,40.0,39.98,40.0,24800.0,29.9426,29.9501,29.9351,29.9501,24800.0
2012-08-06 13:30:00,40.0,40.0,39.96,39.96,24900.0,29.9501,29.9501,29.9201,29.9201,24900.0
2012-08-06 13:40:00,39.96,39.99,39.96,39.99,24100.0,29.9201,29.9426,29.9201,29.9426,24100.0
2012-08-06 13:50:00,39.98,40.0,39.97,40.0,29100.0,29.9351,29.9501,29.9276,29.9501,29100.0
2012-08-06 14:00:00,39.99,40.0,39.99,40.0,18400.0,29.9426,29.9501,29.9426,29.9501,18400.0
2012-08-06 14:10:00,39.99,40.0,39.99,40.0,73000.0,29.9426,29.9501,29.9426,29.9501,73000.0
2012-08-06 14:20:00,40.0,40.04,39.95,39.97,165200.0,29.9501,29.98,29.9126,29.9276,165200.0
2012-08-06 14:30:00,39.98,39.98,39.91,39.97,42500.0,29.9351,29.9351,29.8827,29.9276,42500.0
2012-08-06 14:40:00,39.97,39.99,39.95,39.99,29200.0,29.9276,29.9426,29.9126,29.9426,29200.0
2012-08-06 14:50:00,39.99,40.01,39.98,40.01,18500.0,29.9426,29.9575,29.9351,29.9575,18500.0
2012-08-06 15:00:00,40.01,40.02,39.97,39.99,32200.0,29.9575,29.965,29.9276,29.9426,32200.0
2012-08-06 15:10:00,39.99,40.01,39.93,39.96,34600.0,29.9426,29.9575,29.8976,29.9201,34600.0
2012-08-06 15:20:00,39.95,40.0,39.93,39.99,25800.0,29.9126,29.9501,29.8976,29.9426,25800.0
2012-08-06 15:30:00,39.98,40.0,39.96,39.99,42200.0,29.9351,29.9501,29.9201,29.9426,42200.0
2012-08-06 15:40:00,39.99,40.03,39.9,39.94,138200.0,29.9426,29.9725,29.8752,29.9051,138200.0
2012-08-06 15:50:00,39.95,39.95,39.83,39.84,120500.0,29.9126,29.9126,29.8228,29.8303,120500.0
2012-08-07 09:30:00,39.86,40.15,39.86,40.01,106900.0,29.8452,30.0624,29.8452,29.9575,106900.0
2012-08-07 09:40:00,40.02,40.15,39.99,40.03,61100.0,29.965,30.0624,29.9426,29.9725,61100.0
2012-08-07 09:50:00,40.04,40.18,40.04,40.18,53100.0,29.98,30.0848,29.98,30.0848,53100.0
2012-08-07 10:00:00,40.19,40.23,40.08,40.23,64200.0,30.0923,30.1223,30.01,30.1223,64200.0
2012-08-07 10:10:00,40.23,40.37,40.18,40.35,77100.0,30.1223,30.2271,30.0848,30.2121,77100.0
2012-08-07 10:20:00,40.37,40.39,40.27,40.28,42200.0,30.2271,30.2421,30.1522,30.1597,42200.0
2012-08-07 10:30:00,40.29,40.34,40.25,40.32,33700.0,30.1672,30.2046,30.1372,30.1897,33700.0
2012-08-07 10:40:00,40.33,40.37,40.33,40.36,22600.0,30.1971,30.2271,30.1971,30.2196,22600.0
2012-08-07 10:50:00,40.36,40.41,40.32,40.35,67500.0,30.2196,30.257,30.1897,30.2121,67500.0
2012-08-07 11:00:00,40.35,40.37,40.27,40.31,107900.0,30.2121,30.2271,30.1522,30.1822,107900.0
2012-08-07 11:10:00,40.32,40.38,40.32,40.33,28700.0,30.1897,30.2346,30.1897,30.1971,28700.0
2012-08-07 11:20:00,40.34,40.38,40.3,40.3,51300.0,30.2046,30.2346,30.1747,30.1747,51300.0
2012-08-07 11:30:00,40.3,40.33,40.26,40.29,53200.0,30.1747,30.1971,30.1447,30.1672,53200.0
2012-08-07 11:40:00,40.29,40.35,40.27,40.31,73700.0,30.1672,30.2121,30.1522,30.1822,73700.0
2012-08-07 11:50:00,40.32,40.39,40.31,40.36,41100.0,30.1897,30.2421,30.1822,30.2196,41100.0
2012-08-07 12:00:00,40.36,40.38,40.25,40.26,50600.0,30.2196,30.2346,30.1372,30.1447,50600.0
2012-08-07 12:10:00,40.26,40.36,40.26,40.32,47900.0,30.1447,30.2196,30.1447,30.1897,47900.0
2012-08-07 12:20:00,40.32,40.37,40.31,40.33,21500.0,30.1897,30.2271,30.1822,30.1971,21500.0
2012-08-07 12:30:00,40.34,40.45,40.3,40.41,67600.0,30.2046,30.287,30.1747,30.257,67600.0
2012-08-07 12:40:00,40.42,40.5,40.4,40.46,56600.0,30.2645,30.3244,30.2496,30.2945,56600.0
2012-08-07 12:50:00,40.44,40.45,40.38,40.41,23400.0,30.2795,30.287,30.2346,30.257,23400.0
2012-08-07 13:00:00,40.41,40.41,40.31,40.33,21100.0,30.257,30.257,30.1822,30.1971,21100.0
2012-08-07 13:10:00,40.34,40.34,40.27,40.31,19800.0,30.2046,30.2046,30.1522,30.1822,19800.0
2012-08-07 13:20:00,40.3,40.33,40.27,40.3,20500.0,30.1747,30.1971,30.1522,30.1747,20500.0
2012-08-07 13:30:00,40.31,40.31,40.27,40.28,31100.0,30.1822,30.1822,30.1522,30.1597,31100.0
2012-08-07 13:40:00,40.28,40.29,40.24,40.27,44700.0,30.1597,30.1672,30.1298,30.1522,44700.0
2012-08-07 13:50:00,40.26,40.29,40.22,40.26,39500.0,30.1447,30.1672,30.1148,30.1447,39500.0
2012-08-07 14:00:00,40.27,40.28,40.22,40.22,46600.0,30.1522,30.1597,30.1148,30.1148,46600.0
2012-08-07 14:10:00,40.22,40.24,40.21,40.23,50200.0,30.1148,30.1298,30.1073,30.1223,50200.0
2012-08-07 14:20:00,40.23,40.24,40.2,40.21,38000.0,30.1223,30.1298,30.0998,30.1073,38000.0
2012-08-07 14:30:00,40.22,40.23,40.22,40.22,22600.0,30.1148,30.1223,30.1148,30.1148,22600.0
2012-08-07 14:40:00,40.22,40.23,40.2,40.21,59900.0,30.1148,30.1223,30.0998,30.1073,59900.0
2012-08-07 14:50:00,40.2,40.21,40.16,40.17,47900.0,30.0998,30.1073,30.0699,30.0773,47900.0
2012-08-07 15:00:00,40.16,40.17,40.07,40.13,179700.0,30.0699,30.0773,30.0025,30.0474,179700.0
2012-08-07 15:10:00,40.13,40.17,40.06,40.09,72000.0,30.0474,30.0773,29.995,30.0174,72000.0
2012-08-07 15:20:00,40.09,40.18,40.09,40.15,82900.0,30.0174,30.0848,30.0174,30.0624,82900.0
2012-08-07 15:30:00,40.14,40.17,40.08,40.09,110500.0,30.0549,30.0773,30.01,30.0174,110500.0
2012-08-07 15:40:00,40.09,40.15,40.05,40.07,117700.0,30.0174,30.0624,29.9875,30.0025,117700.0
2012-08-07 15:50:00,40.08,40.08,39.98,40.0,212600.0,30.01,30.01,29.9351,29.9501,212600.0
2012-08-08 09:30:00,40.06,40.14,39.81,40.04,61000.0,29.995,30.0549,29.8078,29.98,61000.0
2012-08-08 09:40:00,40.04,40.07,39.83,39.88,40100.0,29.98,30.0025,29.8228,29.8602,40100.0
2012-08-08 09:50:00,39.89,40.01,39.86,40.0,39600.0,29.8677,29.9575,29.8452,29.9501,39600.0
2012-08-08 10:00:00,40.0,40.09,39.98,40.08,68200.0,29.9501,30.0174,29.9351,30.01,68200.0
2012-08-08 10:10:00,40.08,40.2,40.07,40.19,74000.0,30.01,30.0998,30.0025,30.0923,74000.0
2012-08-08 10:20:00,40.18,40.21,40.06,40.09,57800.0,30.0848,30.1073,29.995,30.0174,57800.0
2012-08-08 10:30:00,40.08,40.11,40.05,40.07,23700.0,30.01,30.0324,29.9875,30.0025,23700.0
2012-08-08 10:40:00,40.08,40.19,40.08,40.19,34700.0,30.01,30.0923,30.01,30.0923,34700.0
2012-08-08 10:50:00,40.2,40.25,40.17,40.2,48700.0,30.0998,30.1372,30.0773,30.0998,48700.0
2012-08-08 11:00:00,40.18,40.2,40.1,40.16,55100.0,30.0848,30.0998,30.0249,30.0699,55100.0
2012-08-08 11:10:00,40.16,40.26,40.13,40.26,30400.0,30.0699,30.1447,30.0474,30.1447,30400.0
2012-08-08 11:20:00,40.26,40.26,40.2,40.2,31000.0,30.1447,30.1447,30.0998,30.0998,31000.0
2012-08-08 11:30:00,40.21,40.26,40.21,40.23,13200.0,30.1073,30.1447,30.1073,30.1223,13200.0
2012-08-08 11:40:00,40.21,40.21,40.17,40.17,5500.0,30.1073,30.1073,30.0773,30.0773,5500.0
2012-08-08 11:50:00,40.18,40.23,40.17,40.19,32300.0,30.0848,30.1223,30.0773,30.0923,32300.0
2012-08-08 12:00:00,40.19,40.23,40.15,40.22,30800.0,30.0923,30.1223,30.0624,30.1148,30800.0
2012-08-08 12:10:00,40.23,40.27,40.21,40.25,14300.0,30.1223,30.1522,30.1073,30.1372,14300.0
2012-08-08 12:20:00,40.24,40.26,40.21,40.24,37400.0,30.1298,30.1447,30.1073,30.1298,37400.0
2012-08-08 12:30:00,40.24,40.3,40.24,40.3,46300.0,30.1298,30.1747,30.1298,30.1747,46300.0
2012-08-08 12:40:00,40.29,40.29,40.18,40.18,37300.0,30.1672,30.1672,30.0848,30.0848,37300.0
2012-08-08 12:50:00,40.18,40.23,40.13,40.23,34200.0,30.0848,30.1223,30.0474,30.1223,34200.0
2012-08-08 13:00:00,40.23,40.27,40.19,40.22,45500.0,30.1223,30.1522,30.0923,30.1148,45500.0
2012-08-08 13:10:00,40.21,40.25,40.17,40.2,28500.0,30.1073,30.1372,30.0773,30.0998,28500.0
2012-08-08 13:20:00,40.2,40.26,40.2,40.25,29600.0,30.0998,30.1447,30.0998,30.1372,29600.0
2012-08-08 13:30:00,40.25,40.27,40.19,40.22,44900.0,30.1372,30.1522,30.0923,30.1148,44900.0
2012-08-08 13:40:00,40.22,40.25,40.19,40.23,61000.0,30.1148,30.1372,30.0923,30.1223,61000.0
2012-08-08 13:50:00,40.23,40.29,40.22,40.27,26500.0,30.1223,30.1672,30.1148,30.1522,26500.0
2012-08-08 14:00:00,40.28,40.3,40.23,40.26,33200.0,30.1597,30.1747,30.1223,30.1447,33200.0
2012-08-08 14:10:00,40.26,40.29,40.21,40.24,65300.0,30.1447,30.1672,30.1073,30.1298,65300.0
2012-08-08 14:20:00,40.24,40.26,40.21,40.24,33900.0,30.1298,30.1447,30.1073,30.1298,33900.0
2012-08-08 14:30:00,40.23,40.26,40.2,40.24,20800.0,30.1223,30.1447,30.0998,30.1298,20800.0
2012-08-08 14:40:00,40.24,40.28,40.19,40.21,32400.0,30.1298,30.1597,30.0923,30.1073,32400.0
2012-08-08 14:50:00,40.21,40.24,40.18,40.19,37000.0,30.1073,30.1298,30.0848,30.0923,37000.0
2012-08-08 15:00:00,40.19,40.25,40.18,40.21,33700.0,30.0923,30.1372,30.0848,30.1073,33700.0
2012-08-08 15:10:00,40.21,40.28,40.18,40.23,29500.0,30.1073,30.1597,30.0848,30.1223,29500.0
2012-08-08 15:20:00,40.24,40.27,40.23,40.24,22800.0,30.1298,30.1522,30.1223,30.1298,22800.0
2012-08-08 15:30:00,40.23,40.25,40.17,40.22,78900.0,30.1223,30.1372,30.0773,30.1148,78900.0
2012-08-08 15:40:00,40.22,40.25,40.19,40.21,54300.0,30.1148,30.1372,30.0923,30.1073,54300.0
2012-08-08 15:50:00,40.22,40.22,40.14,40.18,104100.0,30.1148,30.1148,30.0549,30.0848,104100.0
2012-08-09 09:30:00,40.04,40.27,40.01,40.2,57600.0,29.98,30.1522,29.9575,30.0998,57600.0
2012-08-09 09:40:00,40.22,40.38,40.17,40.3,34200.0,30.1148,30.2346,30.0773,30.1747,34200.0
2012-08-09 09:50:00,40.3,40.32,40.26,40.29,19300.0,30.1747,30.1897,30.1447,30.1672,19300.0
2012-08-09 10:00:00,40.29,40.36,40.25,40.33,33000.0,30.1672,30.2196,30.1372,30.1971,33000.0
2012-08-09 10:10:00,40.32,40.48,40.32,40.48,33600.0,30.1897,30.3095,30.1897,30.3095,33600.0
2012-08-09 10:20:00,40.48,40.49,40.38,40.38,46800.0,30.3095,30.3169,30.2346,30.2346,46800.0
2012-08-09 10:30:00,40.39,40.46,40.37,40.45,28400.0,30.2421,30.2945,30.2271,30.287,28400.0
2012-08-09 10:40:00,40.47,40.48,40.44,40.45,19300.0,30.302,30.3095,30.2795,30.287,19300.0
2012-08-09 10:50:00,40.44,40.47,40.38,40.39,29700.0,30.2795,30.302,30.2346,30.2421,29700.0
2012-08-09 11:00:00,40.39,40.42,40.36,40.42,17500.0,30.2421,30.2645,30.2196,30.2645,17500.0
2012-08-09 11:10:00,40.42,40.43,40.35,40.4,33800.0,30.2645,30.272,30.2121,30.2496,33800.0
2012-08-09 11:20:00,40.41,40.44,40.34,40.38,47400.0,30.257,30.2795,30.2046,30.2346,47400.0
2012-08-09 11:30:00,40.39,40.39,40.33,40.33,9800.0,30.2421,30.2421,30.1971,30.1971,9800.0
2012-08-09 11:40:00,40.34,40.34,40.23,40.23,17700.0,30.2046,30.2046,30.1223,30.1223,17700.0
2012-08-09 11:50:00,40.21,40.26,40.11,40.17,25100.0,30.1073,30.1447,30.0324,30.0773,25100.0
2012-08-09 12:00:00,40.17,40.19,40.1,40.14,24400.0,30.0773,30.0923,30.0249,30.0549,24400.0
2012-08-09 12:10:00,40.14,40.22,40.14,40.2,19300.0,30.0549,30.1148,30.0549,30.0998,19300.0
2012-08-09 12:20:00,40.19,40.2,40.14,40.17,48000.0,30.0923,30.0998,30.0549,30.0773,48000.0
2012-08-09 12:30:00,40.17,40.21,40.17,40.19,11600.0,30.0773,30.1073,30.0773,30.0923,11600.0
2012-08-09 12:40:00,40.19,40.23,40.18,40.21,12400.0,30.0923,30.1223,30.0848,30.1073,12400.0
2012-08-09 12:50:00,40.22,40.27,40.22,40.27,14300.0,30.1148,30.1522,30.1148,30.1522,14300.0
2012-08-09 13:00:00,40.28,40.31,40.27,40.27,14700.0,30.1597,30.1822,30.1522,30.1522,14700.0
2012-08-09 13:10:00,40.26,40.26,40.23,40.24,14400.0,30.1447,30.1447,30.1223,30.1298,14400.0
2012-08-09 13:20:00,40.24,40.25,40.22,40.23,34100.0,30.1298,30.1372,30.1148,30.1223,34100.0
2012-08-09 13:30:00,40.22,40.25,40.19,40.2,74000.0,30.1148,30.1372,30.0923,30.0998,74000.0
2012-08-09 13:40:00,40.2,40.22,40.17,40.17,42900.0,30.0998,30.1148,30.0773,30.0773,42900.0
2012-08-09 13:50:00,40.17,40.2,40.14,40.2,48200.0,30.0773,30.0998,30.0549,30.0998,48200.0
2012-08-09 14:00:00,40.2,40.22,40.17,40.2,27200.0,30.0998,30.1148,30.0773,30.0998,27200.0
2012-08-09 14:10:00,40.2,40.23,40.19,40.21,20500.0,30.0998,30.1223,30.0923,30.1073,20500.0
2012-08-09 14:20:00,40.2,40.26,40.2,40.22,32300.0,30.0998,30.1447,30.0998,30.1148,32300.0
2012-08-09 14:30:00,40.24,40.31,40.24,40.27,19800.0,30.1298,30.1822,30.1298,30.1522,19800.0
2012-08-09 14:40:00,40.28,40.28,40.24,40.27,32200.0,30.1597,30.1597,30.1298,30.1522,32200.0
2012-08-09 14:50:00,40.28,40.32,40.27,40.3,31800.0,30.1597,30.1897,30.1522,30.1747,31800.0
2012-08-09 15:00:00,40.3,40.31,40.27,40.3,35500.0,30.1747,30.1822,30.1522,30.1747,35500.0
2012-08-09 15:10:00,40.29,40.37,40.29,40.32,23200.0,30.1672,30.2271,30.1672,30.1897,23200.0
2012-08-09 15:20:00,40.31,40.34,40.28,40.3,81000.0,30.1822,30.2046,30.1597,30.1747,81000.0
2012-08-09 15:30:00,40.3,40.35,40.3,40.35,54100.0,30.1747,30.2121,30.1747,30.2121,54100.0
2012-08-09 15:40:00,40.35,40.4,40.32,40.37,108500.0,30.2121,30.2496,30.1897,30.2271,108500.0
2012-08-09 15:50:00,40.37,40.39,40.33,40.37,136500.0,30.2271,30.2421,30.1971,30.2271,136500.0
2012-08-10 09:30:00,40.3,40.47,40.2,40.47,49300.0,30.1747,30.302,30.0998,30.302,49300.0
2012-08-10 09:40:00,40.48,40.5,40.34,40.35,61100.0,30.3095,30.3244,30.2046,30.2121,61100.0
2012-08-10 09:50:00,40.34,40.45,40.2,40.44,61400.0,30.2046,30.287,30.0998,30.2795,61400.0
2012-08-10 10:00:00,40.44,40.46,40.31,40.37,37000.0,30.2795,30.2945,30.1822,30.2271,37000.0
2012-08-10 10:10:00,40.39,40.49,40.39,40.45,70100.0,30.2421,30.3169,30.2421,30.287,70100.0
2012-08-10 10:20:00,40.45,40.45,40.36,40.4,30400.0,30.287,30.287,30.2196,30.2496,30400.0
2012-08-10 10:30:00,40.42,40.49,40.4,40.42,52700.0,30.2645,30.3169,30.2496,30.2645,52700.0
2012-08-10 10:40:00,40.42,40.44,40.39,40.4,46700.0,30.2645,30.2795,30.2421,30.2496,46700.0
2012-08-10 10:50:00,40.39,40.43,40.38,40.43,46900.0,30.2421,30.272,30.2346,30.272,46900.0
2012-08-10 11:00:00,40.43,40.47,40.22,40.37,68800.0,30.272,30.302,30.1148,30.2271,68800.0
2012-08-10 11:10:00,40.37,40.38,40.31,40.31,16000.0,30.2271,30.2346,30.1822,30.1822,16000.0
2012-08-10 11:20:00,40.31,40.38,40.29,40.34,73700.0,30.1822,30.2346,30.1672,30.2046,73700.0
2012-08-10 11:30:00,40.36,40.36,40.3,40.3,30000.0,30.2196,30.2196,30.1747,30.1747,30000.0
2012-08-10 11:40:00,40.31,40.31,40.22,40.22,38100.0,30.1822,30.1822,30.1148,30.1148,38100.0
2012-08-10 11:50:00,40.23,40.25,40.19,40.24,44000.0,30.1223,30.1372,30.0923,30.1298,44000.0
2012-08-10 12:00:00,40.24,40.25,40.22,40.24,53600.0,30.1298,30.1372,30.1148,30.1298,53600.0
2012-08-10 12:10:00,40.23,40.23,40.2,40.23,36300.0,30.1223,30.1223,30.0998,30.1223,36300.0
2012-08-10 12:20:00,40.23,40.28,40.22,40.28,34400.0,30.1223,30.1597,30.1148,30.1597,34400.0
2012-08-10 12:30:00,40.28,40.3,40.19,40.23,47600.0,30.1597,30.1747,30.0923,30.1223,47600.0
2012-08-10 12:40:00,40.23,40.24,40.12,40.13,113000.0,30.1223,30.1298,30.0399,30.0474,113000.0
2012-08-10 12:50:00,40.13,40.15,40.11,40.13,20100.0,30.0474,30.0624,30.0324,30.0474,20100.0
2012-08-10 13:00:00,40.13,40.15,40.1,40.11,51800.0,30.0474,30.0624,30.0249,30.0324,51800.0
2012-08-10 13:10:00,40.11,40.11,40.07,40.1,25900.0,30.0324,30.0324,30.0025,30.0249,25900.0
2012-08-10 13:20:00,40.1,40.15,40.1,40.15,40100.0,30.0249,30.0624,30.0249,30.0624,40100.0
2012-08-10 13:30:00,40.15,40.2,40.15,40.2,48300.0,30.0624,30.0998,30.0624,30.0998,48300.0
2012-08-10 13:40:00,40.19,40.25,40.19,40.2,34400.0,30.0923,30.1372,30.0923,30.0998,34400.0
2012-08-10 13:50:00,40.2,40.21,40.18,40.19,27900.0,30.0998,30.1073,30.0848,30.0923,27900.0
2012-08-10 14:00:00,40.18,40.21,40.18,40.19,45200.0,30.0848,30.1073,30.0848,30.0923,45200.0
2012-08-10 14:10:00,40.18,40.19,40.13,40.15,86800.0,30.0848,30.0923,30.0474,30.0624,86800.0
2012-08-10 14:20:00,40.15,40.19,40.14,40.19,66200.0,30.0624,30.0923,30.0549,30.0923,66200.0
2012-08-10 14:30:00,40.19,40.22,40.18,40.21,34400.0,30.0923,30.1148,30.0848,30.1073,34400.0
2012-08-10 14:40:00,40.21,40.23,40.21,40.23,21500.0,30.1073,30.1223,30.1073,30.1223,21500.0
2012-08-10 14:50:00,40.23,40.26,40.22,40.24,42100.0,30.1223,30.1447,30.1148,30.1298,42100.0
2012-08-10 15:00:00,40.24,40.25,40.23,40.25,30300.0,30.1298,30.1372,30.1223,30.1372,30300.0
2012-08-10 15:10:00,40.25,40.31,40.25,40.31,28400.0,30.1372,30.1822,30.1372,30.1822,28400.0
2012-08-10 15:20:00,40.31,40.34,40.3,40.33,26900.0,30.1822,30.2046,30.1747,30.1971,26900.0
2012-08-10 15:30:00,40.32,40.34,40.29,40.32,64800.0,30.1897,30.2046,30.1672,30.1897,64800.0
2012-08-10 15:40:00,40.31,40.4,40.31,40.36,76600.0,30.1822,30.2496,30.1822,30.2196,76600.0
2012-08-10 15:50:00,40.36,40.42,40.36,40.41,125000.0,30.2196,30.2645,30.2196,30.257,125000.0
2012-08-13 09:30:00,40.35,40.39,40.06,40.35,55600.0,30.2121,30.2421,29.995,30.2121,55600.0
2012-08-13 09:40:00,40.29,40.38,40.27,40.34,13600.0,30.1672,30.2346,30.1522,30.2046,13600.0
2012-08-13 09:50:00,40.33,40.37,40.29,40.32,19400.0,30.1971,30.2271,30.1672,30.1897,19400.0
2012-08-13 10:00:00,40.34,40.4,40.16,40.18,50300.0,30.2046,30.2496,30.0699,30.0848,50300.0
2012-08-13 10:10:00,40.19,40.27,40.14,40.27,27800.0,30.0923,30.1522,30.0549,30.1522,27800.0
2012-08-13 10:20:00,40.25,40.29,40.14,40.19,20800.0,30.1372,30.1672,30.0549,30.0923,20800.0
2012-08-13 10:30:00,40.19,40.19,40.1,40.12,34100.0,30.0923,30.0923,30.0249,30.0399,34100.0
2012-08-13 10:40:00,40.12,40.19,40.1,40.17,15600.0,30.0399,30.0923,30.0249,30.0773,15600.0
2012-08-13 10:50:00,40.16,40.18,40.1,40.12,53300.0,30.0699,30.0848,30.0249,30.0399,53300.0
2012-08-13 11:00:00,40.11,40.14,40.04,40.1,50200.0,30.0324,30.0549,29.98,30.0249,50200.0
2012-08-13 11:10:00,40.1,40.17,40.07,40.13,27700.0,30.0249,30.0773,30.0025,30.0474,27700.0
2012-08-13 11:20:00,40.14,40.29,40.14,40.27,29200.0,30.0549,30.1672,30.0549,30.1522,29200.0
2012-08-13 11:30:00,40.25,40.28,40.18,40.24,27100.0,30.1372,30.1597,30.0848,30.1298,27100.0
2012-08-13 11:40:00,40.24,40.26,40.23,40.26,52400.0,30.1298,30.1447,30.1223,30.1447,52400.0
2012-08-13 11:50:00,40.26,40.27,40.21,40.23,54500.0,30.1447,30.1522,30.1073,30.1223,54500.0
2012-08-13 12:00:00,40.23,40.23,40.13,40.13,53600.0,30.1223,30.1223,30.0474,30.0474,53600.0
2012-08-13 12:10:00,40.13,40.19,40.13,40.14,40200.0,30.0474,30.0923,30.0474,30.0549,40200.0
2012-08-13 12:20:00,40.14,40.2,40.14,40.18,69000.0,30.0549,30.0998,30.0549,30.0848,69000.0
2012-08-13 12:30:00,40.17,40.2,40.15,40.17,19100.0,30.0773,30.0998,30.0624,30.0773,19100.0
2012-08-13 12:40:00,40.17,40.27,40.15,40.27,48600.0,30.0773,30.1522,30.0624,30.1522,48600.0
2012-08-13 12:50:00,40.27,40.36,40.27,40.32,19300.0,30.1522,30.2196,30.1522,30.1897,19300.0
2012-08-13 13:00:00,40.34,40.35,40.29,40.31,23300.0,30.2046,30.2121,30.1672,30.1822,23300.0
2012-08-13 13:10:00,40.31,40.33,40.27,40.28,30300.0,30.1822,30.1971,30.1522,30.1597,30300.0
2012-08-13 13:20:00,40.27,40.31,40.25,40.29,22800.0,30.1522,30.1822,30.1372,30.1672,22800.0
2012-08-13 13:30:00,40.27,40.29,40.22,40.22,8700.0,30.1522,30.1672,30.1148,30.1148,8700.0
2012-08-13 13:40:00,40.23,40.32,40.23,40.32,33000.0,30.1223,30.1897,30.1223,30.1897,33000.0
2012-08-13 13:50:00,40.33,40.38,40.31,40.32,49300.0,30.1971,30.2346,30.1822,30.1897,49300.0
2012-08-13 14:00:00,40.32,40.36,40.3,40.31,23300.0,30.1897,30.2196,30.1747,30.1822,23300.0
2012-08-13 14:10:00,40.31,40.37,40.31,40.37,17300.0,30.1822,30.2271,30.1822,30.2271,17300.0
2012-08-13 14:20:00,40.37,40.4,40.35,40.37,11300.0,30.2271,30.2496,30.2121,30.2271,11300.0
2012-08-13 14:30:00,40.37,40.4,40.36,40.37,14100.0,30.2271,30.2496,30.2196,30.2271,14100.0
2012-08-13 14:40:00,40.37,40.41,40.35,40.41,36300.0,30.2271,30.257,30.2121,30.257,36300.0
2012-08-13 14:50:00,40.41,40.48,40.39,40.45,23900.0,30.257,30.3095,30.2421,30.287,23900.0
2012-08-13 15:00:00,40.45,40.46,40.42,40.45,35600.0,30.287,30.2945,30.2645,30.287,35600.0
2012-08-13 15:10:00,40.45,40.45,40.43,40.45,15800.0,30.287,30.287,30.272,30.287,15800.0
2012-08-13 15:20:00,40.44,40.46,40.37,40.37,38000.0,30.2795,30.2945,30.2271,30.2271,38000.0
2012-08-13 15:30:00,40.37,40.46,40.36,40.43,46400.0,30.2271,30.2945,30.2196,30.272,46400.0
2012-08-13 15:40:00,40.42,40.47,40.41,40.46,46600.0,30.2645,30.302,30.257,30.2945,46600.0
2012-08-13 15:50:00,40.47,40.53,40.45,40.52,176900.0,30.302,30.3469,30.287,30.3394,176900.0
2012-08-14 09:30:00,40.59,40.66,40.46,40.59,51800.0,30.3918,30.4442,30.2945,30.3918,51800.0
2012-08-14 09:40:00,40.58,40.72,40.52,40.71,47300.0,30.3843,30.4892,30.3394,30.4817,47300.0
2012-08-14 09:50:00,40.7,40.72,40.43,40.51,35700.0,30.4742,30.4892,30.272,30.3319,35700.0
2012-08-14 10:00:00,40.51,40.55,40.43,40.46,50200.0,30.3319,30.3619,30.272,30.2945,50200.0
2012-08-14 10:10:00,40.45,40.52,40.41,40.44,40900.0,30.287,30.3394,30.257,30.2795,40900.0
2012-08-14 10:20:00,40.42,40.44,40.3,40.34,28300.0,30.2645,30.2795,30.1747,30.2046,28300.0
2012-08-14 10:30:00,40.34,40.39,40.32,40.32,27600.0,30.2046,30.2421,30.1897,30.1897,27600.0
2012-08-14 10:40:00,40.3,40.43,40.3,40.41,57400.0,30.1747,30.272,30.1747,30.257,57400.0
2012-08-14 10:50:00,40.42,40.5,40.41,40.5,141300.0,30.2645,30.3244,30.257,30.3244,141300.0
2012-08-14 11:00:00,40.5,40.53,40.44,40.48,46700.0,30.3244,30.3469,30.2795,30.3095,46700.0
2012-08-14 11:10:00,40.48,40.52,40.47,40.5,20800.0,30.3095,30.3394,30.302,30.3244,20800.0
2012-08-14 11:20:00,40.5,40.55,40.46,40.51,19800.0,30.3244,30.3619,30.2945,30.3319,19800.0
2012-08-14 11:30:00,40.52,40.57,40.48,40.48,23000.0,30.3394,30.3768,30.3095,30.3095,23000.0
2012-08-14 11:40:00,40.48,40.54,40.45,40.54,38600.0,30.3095,30.3544,30.287,30.3544,38600.0
2012-08-14 11:50:00,40.53,40.56,40.51,40.56,23100.0,30.3469,30.3694,30.3319,30.3694,23100.0
2012-08-14 12:00:00,40.56,40.61,40.54,40.6,21800.0,30.3694,30.4068,30.3544,30.3993,21800.0
2012-08-14 12:10:00,40.59,40.6,40.52,40.55,47700.0,30.3918,30.3993,30.3394,30.3619,47700.0
2012-08-14 12:20:00,40.53,40.54,40.5,40.52,22400.0,30.3469,30.3544,30.3244,30.3394,22400.0
2012-08-14 12:30:00,40.53,40.55,40.43,40.43,40800.0,30.3469,30.3619,30.272,30.272,40800.0
2012-08-14 12:40:00,40.42,40.42,40.32,40.39,42700.0,30.2645,30.2645,30.1897,30.2421,42700.0
2012-08-14 12:50:00,40.4,40.47,40.4,40.42,31100.0,30.2496,30.302,30.2496,30.2645,31100.0
2012-08-14 13:00:00,40.43,40.46,40.39,40.41,34700.0,30.272,30.2945,30.2421,30.257,34700.0
2012-08-14 13:10:00,40.4,40.4,40.34,40.37,16000.0,30.2496,30.2496,30.2046,30.2271,16000.0
2012-08-14 13:20:00,40.36,40.39,40.33,40.39,14600.0,30.2196,30.2421,30.1971,30.2421,14600.0
2012-08-14 13:30:00,40.39,40.42,40.38,40.39,12500.0,30.2421,30.2645,30.2346,30.2421,12500.0
2012-08-14 13:40:00,40.39,40.43,40.39,40.43,13000.0,30.2421,30.272,30.2421,30.272,13000.0
2012-08-14 13:50:00,40.44,40.44,40.35,40.38,14400.0,30.2795,30.2795,30.2121,30.2346,14400.0
2012-08-14 14:00:00,40.38,40.41,40.38,40.39,27400.0,30.2346,30.257,30.2346,30.2421,27400.0
2012-08-14 14:10:00,40.39,40.4,40.3,40.3,40900.0,30.2421,30.2496,30.1747,30.1747,40900.0
2012-08-14 14:20:00,40.3,40.34,40.29,40.33,17100.0,30.1747,30.2046,30.1672,30.1971,17100.0
2012-08-14 14:30:00,40.34,40.37,40.33,40.33,18900.0,30.2046,30.2271,30.1971,30.1971,18900.0
2012-08-14 14:40:00,40.32,40.37,40.31,40.36,19400.0,30.1897,30.2271,30.1822,30.2196,19400.0
2012-08-14 14:50:00,40.35,40.39,40.34,40.39,20000.0,30.2121,30.2421,30.2046,30.2421,20000.0
2012-08-14 15:00:00,40.38,40.39,40.31,40.31,26600.0,30.2346,30.2421,30.1822,30.1822,26600.0
2012-08-14 15:10:00,40.31,40.33,40.26,40.31,30300.0,30.1822,30.1971,30.1447,30.1822,30300.0
2012-08-14 15:20:00,40.31,40.32,40.29,40.3,33700.0,30.1822,30.1897,30.1672,30.1747,33700.0
2012-08-14 15:30:00,40.3,40.3,40.19,40.21,48800.0,30.1747,30.1747,30.0923,30.1073,48800.0
2012-08-14 15:40:00,40.21,40.23,40.17,40.22,58700.0,30.1073,30.1223,30.0773,30.1148,58700.0
2012-08-14 15:50:00,40.22,40.28,40.13,40.27,124400.0,30.1148,30.1597,30.0474,30.1522,124400.0
2012-08-15 09:30:00,40.26,40.58,40.21,40.4,54800.0,30.1447,30.3843,30.1073,30.2496,54800.0
2012-08-15 09:40:00,40.41,40.55,40.3,40.53,25300.0,30.257,30.3619,30.1747,30.3469,25300.0
2012-08-15 09:50:00,40.53,40.59,40.5,40.56,34100.0,30.3469,30.3918,30.3244,30.3694,34100.0
2012-08-15 10:00:00,40.55,40.59,40.49,40.52,38700.0,30.3619,30.3918,30.3169,30.3394,38700.0
2012-08-15 10:10:00,40.51,40.54,40.44,40.47,59600.0,30.3319,30.3544,30.2795,30.302,59600.0
2012-08-15 10:20:00,40.47,40.55,40.43,40.53,29800.0,30.302,30.3619,30.272,30.3469,29800.0
2012-08-15 10:30:00,40.54,40.6,40.51,40.51,48700.0,30.3544,30.3993,30.3319,30.3319,48700.0
2012-08-15 10:40:00,40.51,40.55,40.42,40.54,50500.0,30.3319,30.3619,30.2645,30.3544,50500.0
2012-08-15 10:50:00,40.54,40.63,40.54,40.61,22300.0,30.3544,30.4218,30.3544,30.4068,22300.0
2012-08-15 11:00:00,40.6,40.67,40.58,40.67,47600.0,30.3993,30.4517,30.3843,30.4517,47600.0
2012-08-15 11:10:00,40.68,40.68,40.62,40.64,22300.0,30.4592,30.4592,30.4143,30.4293,22300.0
2012-08-15 11:20:00,40.63,40.64,40.57,40.57,22900.0,30.4218,30.4293,30.3768,30.3768,22900.0
2012-08-15 11:30:00,40.57,40.66,40.57,40.65,34100.0,30.3768,30.4442,30.3768,30.4367,34100.0
2012-08-15 11:40:00,40.65,40.66,40.61,40.65,57800.0,30.4367,30.4442,30.4068,30.4367,57800.0
2012-08-15 11:50:00,40.65,40.69,40.61,40.69,47400.0,30.4367,30.4667,30.4068,30.4667,47400.0
2012-08-15 12:00:00,40.68,40.72,40.68,40.71,24500.0,30.4592,30.4892,30.4592,30.4817,24500.0
2012-08-15 12:10:00,40.71,40.71,40.66,40.67,35000.0,30.4817,30.4817,30.4442,30.4517,35000.0
2012-08-15 12:20:00,40.67,40.69,40.65,40.66,17100.0,30.4517,30.4667,30.4367,30.4442,17100.0
2012-08-15 12:30:00,40.66,40.66,40.62,40.62,19700.0,30.4442,30.4442,30.4143,30.4143,19700.0
2012-08-15 12:40:00,40.62,40.63,40.61,40.61,7200.0,30.4143,30.4218,30.4068,30.4068,7200.0
2012-08-15 12:50:00,40.62,40.64,40.61,40.63,12500.0,30.4143,30.4293,30.4068,30.4218,12500.0
2012-08-15 13:00:00,40.63,40.63,40.57,40.59,7800.0,30.4218,30.4218,30.3768,30.3918,7800.0
2012-08-15 13:10:00,40.59,40.61,40.58,40.59,11000.0,30.3918,30.4068,30.3843,30.3918,11000.0
2012-08-15 13:20:00,40.58,40.59,40.55,40.56,6300.0,30.3843,30.3918,30.3619,30.3694,6300.0
2012-08-15 13:30:00,40.56,40.58,40.55,40.57,8400.0,30.3694,30.3843,30.3619,30.3768,8400.0
2012-08-15 13:40:00,40.58,40.58,40.51,40.54,44200.0,30.3843,30.3843,30.3319,30.3544,44200.0
2012-08-15 13:50:00,40.55,40.55,40.46,40.46,22900.0,30.3619,30.3619,30.2945,30.2945,22900.0
2012-08-15 14:00:00,40.46,40.47,40.44,40.44,19300.0,30.2945,30.302,30.2795,30.2795,19300.0
2012-08-15 14:10:00,40.42,40.42,40.39,40.39,16500.0,30.2645,30.2645,30.2421,30.2421,16500.0
2012-08-15 14:20:00,40.39,40.41,40.38,40.4,25300.0,30.2421,30.257,30.2346,30.2496,25300.0
2012-08-15 14:30:00,40.41,40.41,40.38,40.4,46200.0,30.257,30.257,30.2346,30.2496,46200.0
2012-08-15 14:40:00,40.41,40.45,40.4,40.45,27700.0,30.257,30.287,30.2496,30.287,27700.0
2012-08-15 14:50:00,40.44,40.48,40.43,40.45,22100.0,30.2795,30.3095,30.272,30.287,22100.0
2012-08-15 15:00:00,40.46,40.47,40.42,40.45,20800.0,30.2945,30.302,30.2645,30.287,20800.0
2012-08-15 15:10:00,40.44,40.45,40.4,40.41,35200.0,30.2795,30.287,30.2496,30.257,35200.0
2012-08-15 15:20:00,40.41,40.43,40.34,40.35,26200.0,30.257,30.272,30.2046,30.2121,26200.0
2012-08-15 15:30:00,40.34,40.43,40.34,40.39,37700.0,30.2046,30.272,30.2046,30.2421,37700.0
2012-08-15 15:40:00,40.38,40.45,40.38,40.41,34700.0,30.2346,30.287,30.2346,30.257,34700.0
2012-08-15 15:50:00,40.41,40.49,40.41,40.42,118300.0,30.257,30.3169,30.257,30.2645,118300.0
2012-08-16 09:30:00,40.44,40.73,40.4,40.55,36000.0,30.2795,30.4966,30.2496,30.3619,36000.0
2012-08-16 09:40:00,40.55,40.59,40.49,40.54,19200.0,30.3619,30.3918,30.3169,30.3544,19200.0
2012-08-16 09:50:00,40.54,40.56,40.48,40.52,34300.0,30.3544,30.3694,30.3095,30.3394,34300.0
2012-08-16 10:00:00,40.52,40.57,40.48,40.56,17600.0,30.3394,30.3768,30.3095,30.3694,17600.0
2012-08-16 10:10:00,40.56,40.56,40.49,40.51,13500.0,30.3694,30.3694,30.3169,30.3319,13500.0
2012-08-16 10:20:00,40.51,40.59,40.51,40.58,12800.0,30.3319,30.3918,30.3319,30.3843,12800.0
2012-08-16 10:30:00,40.59,40.73,40.59,40.73,16900.0,30.3918,30.4966,30.3918,30.4966,16900.0
2012-08-16 10:40:00,40.74,40.75,40.7,40.75,17300.0,30.5041,30.5116,30.4742,30.5116,17300.0
2012-08-16 10:50:00,40.75,40.76,40.64,40.64,21700.0,30.5116,30.5191,30.4293,30.4293,21700.0
2012-08-16 11:00:00,40.64,40.69,40.64,40.66,32600.0,30.4293,30.4667,30.4293,30.4442,32600.0
2012-08-16 11:10:00,40.66,40.69,40.63,40.69,16800.0,30.4442,30.4667,30.4218,30.4667,16800.0
2012-08-16 11:20:00,40.69,40.7,40.65,40.68,46000.0,30.4667,30.4742,30.4367,30.4592,46000.0
2012-08-16 11:30:00,40.68,40.69,40.66,40.69,26400.0,30.4592,30.4667,30.4442,30.4667,26400.0
2012-08-16 11:40:00,40.68,40.78,40.68,40.77,19600.0,30.4592,30.5341,30.4592,30.5266,19600.0
2012-08-16 11:50:00,40.77,40.79,40.74,40.79,25400.0,30.5266,30.5416,30.5041,30.5416,25400.0
2012-08-16 12:00:00,40.77,40.8,40.75,40.8,14600.0,30.5266,30.5491,30.5116,30.5491,14600.0
2012-08-16 12:10:00,40.8,40.8,40.77,40.78,13400.0,30.5491,30.5491,30.5266,30.5341,13400.0
2012-08-16 12:20:00,40.77,40.78,40.74,40.75,7600.0,30.5266,30.5341,30.5041,30.5116,7600.0
2012-08-16 12:30:00,40.74,40.75,40.69,40.75,26200.0,30.5041,30.5116,30.4667,30.5116,26200.0
2012-08-16 12:40:00,40.75,40.77,40.74,40.75,15700.0,30.5116,30.5266,30.5041,30.5116,15700.0
2012-08-16 12:50:00,40.76,40.79,40.74,40.78,12700.0,30.5191,30.5416,30.5041,30.5341,12700.0
2012-08-16 13:00:00,40.78,40.79,40.76,40.79,7800.0,30.5341,30.5416,30.5191,30.5416,7800.0
2012-08-16 13:10:00,40.79,40.84,40.78,40.8,25700.0,30.5416,30.579,30.5341,30.5491,25700.0
2012-08-16 13:20:00,40.81,40.82,40.8,40.8,10300.0,30.5565,30.564,30.5491,30.5491,10300.0
2012-08-16 13:30:00,40.8,40.82,40.79,40.81,26200.0,30.5491,30.564,30.5416,30.5565,26200.0
2012-08-16 13:40:00,40.8,40.8,40.75,40.78,15000.0,30.5491,30.5491,30.5116,30.5341,15000.0
2012-08-16 13:50:00,40.77,40.79,40.77,40.79,7900.0,30.5266,30.5416,30.5266,30.5416,7900.0
2012-08-16 14:00:00,40.79,40.82,40.77,40.81,45900.0,30.5416,30.564,30.5266,30.5565,45900.0
2012-08-16 14:10:00,40.8,40.82,40.78,40.79,26700.0,30.5491,30.564,30.5341,30.5416,26700.0
2012-08-16 14:20:00,40.82,40.83,40.8,40.82,6900.0,30.564,30.5715,30.5491,30.564,6900.0
2012-08-16 14:30:00,40.82,40.88,40.79,40.87,65400.0,30.564,30.609,30.5416,30.6015,65400.0
2012-08-16 14:40:00,40.86,40.89,40.83,40.88,18500.0,30.594,30.6165,30.5715,30.609,18500.0
2012-08-16 14:50:00,40.89,40.89,40.85,40.88,7700.0,30.6165,30.6165,30.5865,30.609,7700.0
2012-08-16 15:00:00,40.87,40.87,40.84,40.85,15000.0,30.6015,30.6015,30.579,30.5865,15000.0
2012-08-16 15:10:00,40.86,40.88,40.84,40.88,22100.0,30.594,30.609,30.579,30.609,22100.0
2012-08-16 15:20:00,40.87,40.9,40.85,40.9,24000.0,30.6015,30.6239,30.5865,30.6239,24000.0
2012-08-16 15:30:00,40.9,40.91,40.88,40.88,39700.0,30.6239,30.6314,30.609,30.609,39700.0
2012-08-16 15:40:00,40.88,40.9,40.82,40.84,52400.0,30.609,30.6239,30.564,30.579,52400.0
2012-08-16 15:50:00,40.85,40.87,40.79,40.83,91000.0,30.5865,30.6015,30.5416,30.5715,91000.0
2012-08-17 09:30:00,40.87,40.87,40.45,40.73,198400.0,30.6015,30.6015,30.287,30.4966,198400.0
2012-08-17 09:40:00,40.77,40.84,40.73,40.84,27300.0,30.5266,30.579,30.4966,30.579,27300.0
2012-08-17 09:50:00,40.84,40.85,40.77,40.83,25800.0,30.579,30.5865,30.5266,30.5715,25800.0
2012-08-17 10:00:00,40.86,40.86,40.7,40.78,30500.0,30.594,30.594,30.4742,30.5341,30500.0
2012-08-17 10:10:00,40.77,40.79,40.72,40.78,16500.0,30.5266,30.5416,30.4892,30.5341,16500.0
2012-08-17 10:20:00,40.77,40.81,40.76,40.79,13500.0,30.5266,30.5565,30.5191,30.5416,13500.0
2012-08-17 10:30:00,40.79,40.89,40.75,40.88,13700.0,30.5416,30.6165,30.5116,30.609,13700.0
2012-08-17 10:40:00,40.88,40.89,40.71,40.71,52000.0,30.609,30.6165,30.4817,30.4817,52000.0
2012-08-17 10:50:00,40.7,40.74,40.69,40.7,34900.0,30.4742,30.5041,30.4667,30.4742,34900.0
2012-08-17 11:00:00,40.71,40.72,40.66,40.66,20800.0,30.4817,30.4892,30.4442,30.4442,20800.0
2012-08-17 11:10:00,40.66,40.67,40.61,40.62,20400.0,30.4442,30.4517,30.4068,30.4143,20400.0
2012-08-17 11:20:00,40.61,40.71,40.61,40.71,10400.0,30.4068,30.4817,30.4068,30.4817,10400.0
2012-08-17 11:30:00,40.71,40.78,40.71,40.74,19100.0,30.4817,30.5341,30.4817,30.5041,19100.0
2012-08-17 11:40:00,40.73,40.75,40.73,40.75,8300.0,30.4966,30.5116,30.4966,30.5116,8300.0
2012-08-17 11:50:00,40.75,40.79,40.74,40.79,14400.0,30.5116,30.5416,30.5041,30.5416,14400.0
2012-08-17 12:00:00,40.8,40.81,40.76,40.79,8900.0,30.5491,30.5565,30.5191,30.5416,8900.0
2012-08-17 12:10:00,40.77,40.82,40.74,40.81,24600.0,30.5266,30.564,30.5041,30.5565,24600.0
2012-08-17 12:20:00,40.81,40.84,40.79,40.84,15100.0,30.5565,30.579,30.5416,30.579,15100.0
2012-08-17 12:30:00,40.84,40.84,40.78,40.79,21200.0,30.579,30.579,30.5341,30.5416,21200.0
2012-08-17 12:40:00,40.79,40.79,40.75,40.78,26200.0,30.5416,30.5416,30.5116,30.5341,26200.0
2012-08-17 12:50:00,40.78,40.79,40.75,40.77,22600.0,30.5341,30.5416,30.5116,30.5266,22600.0
2012-08-17 13:00:00,40.77,40.8,40.76,40.79,14500.0,30.5266,30.5491,30.5191,30.5416,14500.0
2012-08-17 13:10:00,40.79,40.82,40.79,40.81,10700.0,30.5416,30.564,30.5416,30.5565,10700.0
2012-08-17 13:20:00,40.81,40.82,40.79,40.81,22100.0,30.5565,30.564,30.5416,30.5565,22100.0
2012-08-17 13:30:00,40.81,40.83,40.81,40.82,8300.0,30.5565,30.5715,30.5565,30.564,8300.0
2012-08-17 13:40:00,40.82,40.84,40.79,40.79,14200.0,30.564,30.579,30.5416,30.5416,14200.0
2012-08-17 13:50:00,40.78,40.81,40.78,40.79,12700.0,30.5341,30.5565,30.5341,30.5416,12700.0
2012-08-17 14:00:00,40.79,40.82,40.78,40.79,13600.0,30.5416,30.564,30.5341,30.5416,13600.0
2012-08-17 14:10:00,40.79,40.81,40.77,40.78,14400.0,30.5416,30.5565,30.5266,30.5341,14400.0
2012-08-17 14:20:00,40.78,40.83,40.77,40.82,26000.0,30.5341,30.5715,30.5266,30.564,26000.0
2012-08-17 14:30:00,40.83,40.84,40.81,40.83,8800.0,30.5715,30.579,30.5565,30.5715,8800.0
2012-08-17 14:40:00,40.83,40.85,40.82,40.83,14400.0,30.5715,30.5865,30.564,30.5715,14400.0
2012-08-17 14:50:00,40.84,40.85,40.83,40.83,10800.0,30.579,30.5865,30.5715,30.5715,10800.0
2012-08-17 15:00:00,40.84,40.86,40.84,40.85,19900.0,30.579,30.594,30.579,30.5865,19900.0
2012-08-17 15:10:00,40.84,40.85,40.8,40.82,26600.0,30.579,30.5865,30.5491,30.564,26600.0
2012-08-17 15:20:00,40.81,40.84,40.78,40.79,38000.0,30.5565,30.579,30.5341,30.5416,38000.0
2012-08-17 15:30:00,40.79,40.8,40.76,40.79,41500.0,30.5416,30.5491,30.5191,30.5416,41500.0
2012-08-17 15:40:00,40.79,40.81,40.76,40.8,59400.0,30.5416,30.5565,30.5191,30.5491,59400.0
2012-08-17 15:50:00,40.79,40.83,40.78,40.82,185000.0,30.5416,30.5715,30.5341,30.564,185000.0
2012-08-20 09:30:00,40.58,40.75,40.47,40.52,100400.0,30.3843,30.5116,30.302,30.3394,100400.0
2012-08-20 09:40:00,40.51,40.55,40.36,40.51,82900.0,30.3319,30.3619,30.2196,30.3319,82900.0
2012-08-20 09:50:00,40.51,40.59,40.37,40.38,49500.0,30.3319,30.3918,30.2271,30.2346,49500.0
2012-08-20 10:00:00,40.38,40.48,40.3,40.48,87900.0,30.2346,30.3095,30.1747,30.3095,87900.0
2012-08-20 10:10:00,40.47,40.48,40.29,40.31,43400.0,30.302,30.3095,30.1672,30.1822,43400.0
2012-08-20 10:20:00,40.3,40.35,40.24,40.35,60900.0,30.1747,30.2121,30.1298,30.2121,60900.0
2012-08-20 10:30:00,40.35,40.44,40.29,40.39,55700.0,30.2121,30.2795,30.1672,30.2421,55700.0
2012-08-20 10:40:00,40.39,40.48,40.37,40.46,35000.0,30.2421,30.3095,30.2271,30.2945,35000.0
2012-08-20 10:50:00,40.46,40.52,40.41,40.52,98900.0,30.2945,30.3394,30.257,30.3394,98900.0
2012-08-20 11:00:00,40.52,40.52,40.44,40.44,31600.0,30.3394,30.3394,30.2795,30.2795,31600.0
2012-08-20 11:10:00,40.44,40.48,40.43,40.43,13700.0,30.2795,30.3095,30.272,30.272,13700.0
2012-08-20 11:20:00,40.43,40.45,40.39,40.42,36500.0,30.272,30.287,30.2421,30.2645,36500.0
2012-08-20 11:30:00,40.41,40.44,40.4,40.4,39300.0,30.257,30.2795,30.2496,30.2496,39300.0
2012-08-20 11:40:00,40.4,40.42,40.4,40.41,26200.0,30.2496,30.2645,30.2496,30.257,26200.0
2012-08-20 11:50:00,40.41,40.48,40.38,40.48,55700.0,30.257,30.3095,30.2346,30.3095,55700.0
2012-08-20 12:00:00,40.48,40.62,40.48,40.6,30500.0,30.3095,30.4143,30.3095,30.3993,30500.0
2012-08-20 12:10:00,40.61,40.65,40.61,40.62,24800.0,30.4068,30.4367,30.4068,30.4143,24800.0
2012-08-20 12:20:00,40.62,40.62,40.59,40.59,7500.0,30.4143,30.4143,30.3918,30.3918,7500.0
2012-08-20 12:30:00,40.59,40.6,40.49,40.49,40100.0,30.3918,30.3993,30.3169,30.3169,40100.0
2012-08-20 12:40:00,40.49,40.56,40.45,40.52,31800.0,30.3169,30.3694,30.287,30.3394,31800.0
2012-08-20 12:50:00,40.52,40.58,40.47,40.58,38200.0,30.3394,30.3843,30.302,30.3843,38200.0
2012-08-20 13:00:00,40.58,40.62,40.56,40.62,17500.0,30.3843,30.4143,30.3694,30.4143,17500.0
2012-08-20 13:10:00,40.61,40.64,40.6,40.61,19400.0,30.4068,30.4293,30.3993,30.4068,19400.0
2012-08-20 13:20:00,40.61,40.62,40.55,40.56,10100.0,30.4068,30.4143,30.3619,30.3694,10100.0
2012-08-20 13:30:00,40.55,40.56,40.49,40.49,22400.0,30.3619,30.3694,30.3169,30.3169,22400.0
2012-08-20 13:40:00,40.5,40.5,40.46,40.46,11600.0,30.3244,30.3244,30.2945,30.2945,11600.0
2012-08-20 13:50:00,40.46,40.47,40.44,40.45,19000.0,30.2945,30.302,30.2795,30.287,19000.0
2012-08-20 14:00:00,40.45,40.47,40.41,40.46,34100.0,30.287,30.302,30.257,30.2945,34100.0
2012-08-20 14:10:00,40.45,40.49,40.45,40.46,14800.0,30.287,30.3169,30.287,30.2945,14800.0
2012-08-20 14:20:00,40.46,40.52,40.46,40.49,24700.0,30.2945,30.3394,30.2945,30.3169,24700.0
2012-08-20 14:30:00,40.49,40.59,40.49,40.54,49600.0,30.3169,30.3918,30.3169,30.3544,49600.0
2012-08-20 14:40:00,40.54,40.6,40.52,40.54,26600.0,30.3544,30.3993,30.3394,30.3544,26600.0
2012-08-20 14:50:00,40.54,40.56,40.53,40.54,31300.0,30.3544,30.3694,30.3469,30.3544,31300.0
2012-08-20 15:00:00,40.55,40.55,40.43,40.43,56000.0,30.3619,30.3619,30.272,30.272,56000.0
2012-08-20 15:10:00,40.43,40.44,40.38,40.42,61600.0,30.272,30.2795,30.2346,30.2645,61600.0
2012-08-20 15:20:00,40.43,40.44,40.34,40.44,62200.0,30.272,30.2795,30.2046,30.2795,62200.0
2012-08-20 15:30:00,40.44,40.48,40.37,40.48,99100.0,30.2795,30.3095,30.2271,30.3095,99100.0
2012-08-20 15:40:00,40.48,40.48,40.42,40.48,118500.0,30.3095,30.3095,30.2645,30.3095,118500.0
2012-08-20 15:50:00,40.48,40.55,40.48,40.54,214000.0,30.3095,30.3619,30.3095,30.3544,214000.0
2012-08-21 09:30:00,40.6,40.8,40.47,40.5,81400.0,30.3993,30.5491,30.302,30.3244,81400.0
2012-08-21 09:40:00,40.5,40.53,40.43,40.48,72300.0,30.3244,30.3469,30.272,30.3095,72300.0
2012-08-21 09:50:00,40.49,40.52,40.47,40.5,68500.0,30.3169,30.3394,30.302,30.3244,68500.0
2012-08-21 10:00:00,40.5,40.56,40.48,40.55,67400.0,30.3244,30.3694,30.3095,30.3619,67400.0
2012-08-21 10:10:00,40.54,40.65,40.53,40.64,36200.0,30.3544,30.4367,30.3469,30.4293,36200.0
2012-08-21 10:20:00,40.64,40.73,40.61,40.7,83600.0,30.4293,30.4966,30.4068,30.4742,83600.0
2012-08-21 10:30:00,40.7,40.71,40.65,40.69,47900.0,30.4742,30.4817,30.4367,30.4667,47900.0
2012-08-21 10:40:00,40.7,40.7,40.6,40.7,65900.0,30.4742,30.4742,30.3993,30.4742,65900.0
2012-08-21 10:50:00,40.7,40.73,40.66,40.66,33300.0,30.4742,30.4966,30.4442,30.4442,33300.0
2012-08-21 11:00:00,40.67,40.7,40.64,40.66,59300.0,30.4517,30.4742,30.4293,30.4442,59300.0
2012-08-21 11:10:00,40.66,40.71,40.65,40.66,54400.0,30.4442,30.4817,30.4367,30.4442,54400.0
2012-08-21 11:20:00,40.66,40.66,40.54,40.57,40300.0,30.4442,30.4442,30.3544,30.3768,40300.0
2012-08-21 11:30:00,40.56,40.59,40.47,40.55,37100.0,30.3694,30.3918,30.302,30.3619,37100.0
2012-08-21 11:40:00,40.56,40.59,40.49,40.58,30700.0,30.3694,30.3918,30.3169,30.3843,30700.0
2012-08-21 11:50:00,40.59,40.64,40.55,40.6,48700.0,30.3918,30.4293,30.3619,30.3993,48700.0
2012-08-21 12:00:00,40.59,40.63,40.54,40.62,66100.0,30.3918,30.4218,30.3544,30.4143,66100.0
2012-08-21 12:10:00,40.61,40.67,40.54,40.58,84000.0,30.4068,30.4517,30.3544,30.3843,84000.0
2012-08-21 12:20:00,40.58,40.6,40.56,40.6,35200.0,30.3843,30.3993,30.3694,30.3993,35200.0
2012-08-21 12:30:00,40.59,40.67,40.59,40.67,42900.0,30.3918,30.4517,30.3918,30.4517,42900.0
2012-08-21 12:40:00,40.66,40.67,40.56,40.57,53500.0,30.4442,30.4517,30.3694,30.3768,53500.0
2012-08-21 12:50:00,40.58,40.61,40.56,40.57,35500.0,30.3843,30.4068,30.3694,30.3768,35500.0
2012-08-21 13:00:00,40.57,40.57,40.53,40.53,36400.0,30.3768,30.3768,30.3469,30.3469,36400.0
2012-08-21 13:10:00,40.54,40.57,40.43,40.57,56600.0,30.3544,30.3768,30.272,30.3768,56600.0
2012-08-21 13:20:00,40.55,40.6,40.54,40.55,20600.0,30.3619,30.3993,30.3544,30.3619,20600.0
2012-08-21 13:30:00,40.55,40.57,40.53,40.56,24400.0,30.3619,30.3768,30.3469,30.3694,24400.0
2012-08-21 13:40:00,40.56,40.57,40.46,40.47,39700.0,30.3694,30.3768,30.2945,30.302,39700.0
2012-08-21 13:50:00,40.47,40.55,40.46,40.55,42700.0,30.302,30.3619,30.2945,30.3619,42700.0
2012-08-21 14:00:00,40.55,40.56,40.49,40.5,81900.0,30.3619,30.3694,30.3169,30.3244,81900.0
2012-08-21 14:10:00,40.49,40.52,40.46,40.47,50100.0,30.3169,30.3394,30.2945,30.302,50100.0
2012-08-21 14:20:00,40.47,40.56,40.45,40.54,41700.0,30.302,30.3694,30.287,30.3544,41700.0
2012-08-21 14:30:00,40.55,40.57,40.47,40.5,53100.0,30.3619,30.3768,30.302,30.3244,53100.0
2012-08-21 14:40:00,40.51,40.52,40.46,40.51,86700.0,30.3319,30.3394,30.2945,30.3319,86700.0
2012-08-21 14:50:00,40.5,40.52,40.48,40.49,34100.0,30.3244,30.3394,30.3095,30.3169,34100.0
2012-08-21 15:00:00,40.49,40.5,40.41,40.44,133000.0,30.3169,30.3244,30.257,30.2795,133000.0
2012-08-21 15:10:00,40.44,40.55,40.41,40.47,156100.0,30.2795,30.3619,30.257,30.302,156100.0
2012-08-21 15:20:00,40.46,40.51,40.44,40.46,72400.0,30.2945,30.3319,30.2795,30.2945,72400.0
2012-08-21 15:30:00,40.46,40.48,40.41,40.42,143500.0,30.2945,30.3095,30.257,30.2645,143500.0
2012-08-21 15:40:00,40.42,40.47,40.2,40.3,408400.0,30.2645,30.302,30.0998,30.1747,408400.0
2012-08-21 15:50:00,40.3,40.37,40.29,40.33,328200.0,30.1747,30.2271,30.1672,30.1971,328200.0
2012-08-22 09:30:00,40.0,40.2,39.86,39.9,339800.0,29.9501,30.0998,29.8452,29.8752,339800.0
2012-08-22 09:40:00,39.92,40.03,39.65,39.89,348000.0,29.8902,29.9725,29.688,29.8677,348000.0
2012-08-22 09:50:00,39.9,39.98,39.76,39.94,113200.0,29.8752,29.9351,29.7704,29.9051,113200.0
2012-08-22 10:00:00,39.93,40.01,39.77,39.84,155700.0,29.8976,29.9575,29.7778,29.8303,155700.0
2012-08-22 10:10:00,39.84,39.89,39.77,39.83,85600.0,29.8303,29.8677,29.7778,29.8228,85600.0
2012-08-22 10:20:00,39.83,39.94,39.83,39.88,61300.0,29.8228,29.9051,29.8228,29.8602,61300.0
2012-08-22 10:30:00,39.89,39.92,39.69,39.69,94300.0,29.8677,29.8902,29.7179,29.7179,94300.0
2012-08-22 10:40:00,39.7,39.72,39.51,39.51,84400.0,29.7254,29.7404,29.5832,29.5832,84400.0
2012-08-22 10:50:00,39.51,39.6,39.43,39.43,82000.0,29.5832,29.6506,29.5233,29.5233,82000.0
2012-08-22 11:00:00,39.43,39.59,39.42,39.5,141100.0,29.5233,29.6431,29.5158,29.5757,141100.0
2012-08-22 11:10:00,39.49,39.63,39.45,39.52,68800.0,29.5682,29.673,29.5382,29.5907,68800.0
2012-08-22 11:20:00,39.52,39.58,39.46,39.56,81300.0,29.5907,29.6356,29.5457,29.6206,81300.0
2012-08-22 11:30:00,39.56,39.6,39.49,39.58,48000.0,29.6206,29.6506,29.5682,29.6356,48000.0
2012-08-22 11:40:00,39.58,39.67,39.55,39.65,82400.0,29.6356,29.703,29.6131,29.688,82400.0
2012-08-22 11:50:00,39.65,39.81,39.64,39.8,56200.0,29.688,29.8078,29.6805,29.8003,56200.0
2012-08-22 12:00:00,39.8,39.85,39.7,39.76,113000.0,29.8003,29.8377,29.7254,29.7704,113000.0
2012-08-22 12:10:00,39.75,39.76,39.69,39.73,50300.0,29.7629,29.7704,29.7179,29.7479,50300.0
2012-08-22 12:20:00,39.73,39.82,39.7,39.81,29400.0,29.7479,29.8153,29.7254,29.8078,29400.0
2012-08-22 12:30:00,39.8,39.8,39.7,39.77,76500.0,29.8003,29.8003,29.7254,29.7778,76500.0
2012-08-22 12:40:00,39.78,39.82,39.75,39.77,50700.0,29.7853,29.8153,29.7629,29.7778,50700.0
2012-08-22 12:50:00,39.76,39.86,39.73,39.79,98500.0,29.7704,29.8452,29.7479,29.7928,98500.0
2012-08-22 13:00:00,39.79,39.89,39.78,39.87,14500.0,29.7928,29.8677,29.7853,29.8527,14500.0
2012-08-22 13:10:00,39.87,39.87,39.8,39.83,30400.0,29.8527,29.8527,29.8003,29.8228,30400.0
2012-08-22 13:20:00,39.83,39.9,39.83,39.84,81400.0,29.8228,29.8752,29.8228,29.8303,81400.0
2012-08-22 13:30:00,39.85,39.87,39.79,39.86,79200.0,29.8377,29.8527,29.7928,29.8452,79200.0
2012-08-22 13:40:00,39.86,39.9,39.84,39.85,57300.0,29.8452,29.8752,29.8303,29.8377,57300.0
2012-08-22 13:50:00,39.85,39.87,39.77,39.83,43500.0,29.8377,29.8527,29.7778,29.8228,43500.0
2012-08-22 14:00:00,39.83,40.02,39.79,39.84,144000.0,29.8228,29.965,29.7928,29.8303,144000.0
2012-08-22 14:10:00,39.83,39.9,39.72,39.77,142300.0,29.8228,29.8752,29.7404,29.7778,142300.0
2012-08-22 14:20:00,39.76,39.84,39.69,39.81,60100.0,29.7704,29.8303,29.7179,29.8078,60100.0
2012-08-22 14:30:00,39.82,39.88,39.78,39.84,64100.0,29.8153,29.8602,29.7853,29.8303,64100.0
2012-08-22 14:40:00,39.83,39.95,39.82,39.87,47700.0,29.8228,29.9126,29.8153,29.8527,47700.0
2012-08-22 14:50:00,39.88,39.93,39.85,39.93,64100.0,29.8602,29.8976,29.8377,29.8976,64100.0
2012-08-22 15:00:00,39.93,39.95,39.79,39.85,97700.0,29.8976,29.9126,29.7928,29.8377,97700.0
2012-08-22 15:10:00,39.84,39.89,39.71,39.73,72400.0,29.8303,29.8677,29.7329,29.7479,72400.0
2012-08-22 15:20:00,39.72,39.78,39.71,39.75,76100.0,29.7404,29.7853,29.7329,29.7629,76100.0
2012-08-22 15:30:00,39.75,39.78,39.61,39.75,122700.0,29.7629,29.7853,29.658,29.7629,122700.0
2012-08-22 15:40:00,39.75,39.8,39.71,39.77,99400.0,29.7629,29.8003,29.7329,29.7778,99400.0
2012-08-22 15:50:00,39.76,39.77,39.67,39.71,269100.0,29.7704,29.7778,29.703,29.7329,269100.0
2012-08-23 09:30:00,39.68,39.75,39.4,39.51,66900.0,29.7105,29.7629,29.5008,29.5832,66900.0
2012-08-23 09:40:00,39.55,39.68,39.47,39.49,57200.0,29.6131,29.7105,29.5532,29.5682,57200.0
2012-08-23 09:50:00,39.49,39.56,39.39,39.43,40300.0,29.5682,29.6206,29.4933,29.5233,40300.0
2012-08-23 10:00:00,39.43,39.46,39.35,39.4,37300.0,29.5233,29.5457,29.4634,29.5008,37300.0
2012-08-23 10:10:00,39.4,39.4,39.25,39.37,52000.0,29.5008,29.5008,29.3885,29.4783,52000.0
2012-08-23 10:20:00,39.36,39.51,39.36,39.45,37900.0,29.4709,29.5832,29.4709,29.5382,37900.0
2012-08-23 10:30:00,39.44,39.51,39.41,39.47,40400.0,29.5308,29.5832,29.5083,29.5532,40400.0
2012-08-23 10:40:00,39.46,39.54,39.45,39.5,68500.0,29.5457,29.6056,29.5382,29.5757,68500.0
2012-08-23 10:50:00,39.5,39.51,39.4,39.45,22200.0,29.5757,29.5832,29.5008,29.5382,22200.0
2012-08-23 11:00:00,39.46,39.56,39.44,39.56,29400.0,29.5457,29.6206,29.5308,29.6206,29400.0
2012-08-23 11:10:00,39.56,39.62,39.52,39.54,41400.0,29.6206,29.6655,29.5907,29.6056,41400.0
2012-08-23 11:20:00,39.55,39.62,39.5,39.59,25700.0,29.6131,29.6655,29.5757,29.6431,25700.0
2012-08-23 11:30:00,39.59,39.61,39.55,39.57,23400.0,29.6431,29.658,29.6131,29.6281,23400.0
2012-08-23 11:40:00,39.56,39.57,39.53,39.55,25300.0,29.6206,29.6281,29.5981,29.6131,25300.0
2012-08-23 11:50:00,39.56,39.62,39.54,39.6,24500.0,29.6206,29.6655,29.6056,29.6506,24500.0
2012-08-23 12:00:00,39.61,39.61,39.43,39.49,53500.0,29.658,29.658,29.5233,29.5682,53500.0
2012-08-23 12:10:00,39.48,39.5,39.39,39.46,25500.0,29.5607,29.5757,29.4933,29.5457,25500.0
2012-08-23 12:20:00,39.46,39.5,39.41,39.48,18200.0,29.5457,29.5757,29.5083,29.5607,18200.0
2012-08-23 12:30:00,39.48,39.51,39.47,39.48,16400.0,29.5607,29.5832,29.5532,29.5607,16400.0
2012-08-23 12:40:00,39.49,39.51,39.44,39.44,41600.0,29.5682,29.5832,29.5308,29.5308,41600.0
2012-08-23 12:50:00,39.44,39.44,39.37,39.4,22300.0,29.5308,29.5308,29.4783,29.5008,22300.0
2012-08-23 13:00:00,39.4,39.45,39.35,39.44,18300.0,29.5008,29.5382,29.4634,29.5308,18300.0
2012-08-23 13:10:00,39.46,39.48,39.36,39.39,26600.0,29.5457,29.5607,29.4709,29.4933,26600.0
2012-08-23 13:20:00,39.38,39.38,39.3,39.38,29300.0,29.4858,29.4858,29.4259,29.4858,29300.0
2012-08-23 13:30:00,39.38,39.46,39.36,39.41,36000.0,29.4858,29.5457,29.4709,29.5083,36000.0
2012-08-23 13:40:00,39.41,39.48,39.4,39.46,22600.0,29.5083,29.5607,29.5008,29.5457,22600.0
2012-08-23 13:50:00,39.46,39.54,39.43,39.53,32400.0,29.5457,29.6056,29.5233,29.5981,32400.0
2012-08-23 14:00:00,39.53,39.55,39.49,39.54,29700.0,29.5981,29.6131,29.5682,29.6056,29700.0
2012-08-23 14:10:00,39.55,39.57,39.52,39.54,31300.0,29.6131,29.6281,29.5907,29.6056,31300.0
2012-08-23 14:20:00,39.54,39.58,39.51,39.52,41000.0,29.6056,29.6356,29.5832,29.5907,41000.0
2012-08-23 14:30:00,39.52,39.57,39.51,39.54,33900.0,29.5907,29.6281,29.5832,29.6056,33900.0
2012-08-23 14:40:00,39.55,39.62,39.54,39.6,48300.0,29.6131,29.6655,29.6056,29.6506,48300.0
2012-08-23 14:50:00,39.61,39.62,39.55,39.56,47500.0,29.658,29.6655,29.6131,29.6206,47500.0
2012-08-23 15:00:00,39.57,39.69,39.57,39.69,70200.0,29.6281,29.7179,29.6281,29.7179,70200.0
2012-08-23 15:10:00,39.69,39.71,39.64,39.66,33100.0,29.7179,29.7329,29.6805,29.6955,33100.0
2012-08-23 15:20:00,39.65,39.66,39.53,39.56,64200.0,29.688,29.6955,29.5981,29.6206,64200.0
2012-08-23 15:30:00,39.57,39.59,39.52,39.56,66700.0,29.6281,29.6431,29.5907,29.6206,66700.0
2012-08-23 15:40:00,39.56,39.6,39.55,39.55,73500.0,29.6206,29.6506,29.6131,29.6131,73500.0
2012-08-23 15:50:00,39.55,39.57,39.51,39.56,196900.0,29.6131,29.6281,29.5832,29.6206,196900.0
2012-08-24 09:30:00,39.49,39.51,39.37,39.39,43500.0,29.5682,29.5832,29.4783,29.4933,43500.0
2012-08-24 09:40:00,39.37,39.44,39.35,39.43,49600.0,29.4783,29.5308,29.4634,29.5233,49600.0
2012-08-24 09:50:00,39.42,39.47,39.34,39.36,76000.0,29.5158,29.5532,29.4559,29.4709,76000.0
2012-08-24 10:00:00,39.36,39.43,39.33,39.39,46500.0,29.4709,29.5233,29.4484,29.4933,46500.0
2012-08-24 10:10:00,39.39,39.5,39.38,39.42,48900.0,29.4933,29.5757,29.4858,29.5158,48900.0
2012-08-24 10:20:00,39.42,39.46,39.39,39.44,26300.0,29.5158,29.5457,29.4933,29.5308,26300.0
2012-08-24 10:30:00,39.43,39.5,39.41,39.49,43600.0,29.5233,29.5757,29.5083,29.5682,43600.0
2012-08-24 10:40:00,39.49,39.57,39.45,39.45,83900.0,29.5682,29.6281,29.5382,29.5382,83900.0
2012-08-24 10:50:00,39.45,39.5,39.44,39.48,22700.0,29.5382,29.5757,29.5308,29.5607,22700.0
2012-08-24 11:00:00,39.48,39.54,39.47,39.52,40200.0,29.5607,29.6056,29.5532,29.5907,40200.0
2012-08-24 11:10:00,39.52,39.7,39.5,39.69,99200.0,29.5907,29.7254,29.5757,29.7179,99200.0
2012-08-24 11:20:00,39.68,39.69,39.61,39.66,31100.0,29.7105,29.7179,29.658,29.6955,31100.0
2012-08-24 11:30:00,39.65,39.7,39.63,39.64,27800.0,29.688,29.7254,29.673,29.6805,27800.0
2012-08-24 11:40:00,39.63,39.63,39.58,39.61,30200.0,29.673,29.673,29.6356,29.658,30200.0
2012-08-24 11:50:00,39.59,39.66,39.59,39.64,21100.0,29.6431,29.6955,29.6431,29.6805,21100.0
2012-08-24 12:00:00,39.65,39.66,39.63,39.65,37100.0,29.688,29.6955,29.673,29.688,37100.0
2012-08-24 12:10:00,39.65,39.68,39.63,39.64,29000.0,29.688,29.7105,29.673,29.6805,29000.0
2012-08-24 12:20:00,39.64,39.68,39.63,39.68,28400.0,29.6805,29.7105,29.673,29.7105,28400.0
2012-08-24 12:30:00,39.68,39.7,39.66,39.69,12700.0,29.7105,29.7254,29.6955,29.7179,12700.0
2012-08-24 12:40:00,39.69,39.71,39.68,39.69,26800.0,29.7179,29.7329,29.7105,29.7179,26800.0
2012-08-24 12:50:00,39.69,39.71,39.68,39.7,20600.0,29.7179,29.7329,29.7105,29.7254,20600.0
2012-08-24 13:00:00,39.7,39.71,39.68,39.7,17800.0,29.7254,29.7329,29.7105,29.7254,17800.0
2012-08-24 13:10:00,39.7,39.74,39.69,39.74,28100.0,29.7254,29.7554,29.7179,29.7554,28100.0
2012-08-24 13:20:00,39.73,39.76,39.72,39.75,19300.0,29.7479,29.7704,29.7404,29.7629,19300.0
2012-08-24 13:30:00,39.74,39.8,39.74,39.8,21100.0,29.7554,29.8003,29.7554,29.8003,21100.0
2012-08-24 13:40:00,39.8,39.92,39.79,39.9,40100.0,29.8003,29.8902,29.7928,29.8752,40100.0
2012-08-24 13:50:00,39.9,39.92,39.83,39.86,30900.0,29.8752,29.8902,29.8228,29.8452,30900.0
2012-08-24 14:00:00,39.85,39.85,39.77,39.78,71700.0,29.8377,29.8377,29.7778,29.7853,71700.0
2012-08-24 14:10:00,39.78,39.78,39.71,39.72,157700.0,29.7853,29.7853,29.7329,29.7404,157700.0
2012-08-24 14:20:00,39.72,39.73,39.69,39.71,35300.0,29.7404,29.7479,29.7179,29.7329,35300.0
2012-08-24 14:30:00,39.7,39.78,39.7,39.76,41200.0,29.7254,29.7853,29.7254,29.7704,41200.0
2012-08-24 14:40:00,39.76,39.8,39.76,39.79,20300.0,29.7704,29.8003,29.7704,29.7928,20300.0
2012-08-24 14:50:00,39.78,39.8,39.77,39.77,25400.0,29.7853,29.8003,29.7778,29.7778,25400.0
2012-08-24 15:00:00,39.78,39.79,39.76,39.78,27100.0,29.7853,29.7928,29.7704,29.7853,27100.0
2012-08-24 15:10:00,39.78,39.83,39.76,39.82,36300.0,29.7853,29.8228,29.7704,29.8153,36300.0
2012-08-24 15:20:00,39.82,39.84,39.78,39.83,29800.0,29.8153,29.8303,29.7853,29.8228,29800.0
2012-08-24 15:30:00,39.83,39.84,39.76,39.81,50600.0,29.8228,29.8303,29.7704,29.8078,50600.0
2012-08-24 15:40:00,39.8,39.86,39.78,39.79,104600.0,29.8003,29.8452,29.7853,29.7928,104600.0
2012-08-24 15:50:00,39.79,39.81,39.68,39.73,171800.0,29.7928,29.8078,29.7105,29.7479,171800.0
2012-08-27 09:30:00,39.92,39.92,39.52,39.53,50900.0,29.8902,29.8902,29.5907,29.5981,50900.0
2012-08-27 09:40:00,39.57,39.57,39.35,39.5,39200.0,29.6281,29.6281,29.4634,29.5757,39200.0
2012-08-27 09:50:00,39.49,39.5,39.44,39.45,36100.0,29.5682,29.5757,29.5308,29.5382,36100.0
2012-08-27 10:00:00,39.45,39.5,39.41,39.46,55700.0,29.5382,29.5757,29.5083,29.5457,55700.0
2012-08-27 10:10:00,39.48,39.53,39.44,39.51,65600.0,29.5607,29.5981,29.5308,29.5832,65600.0
2012-08-27 10:20:00,39.5,39.55,39.47,39.53,31100.0,29.5757,29.6131,29.5532,29.5981,31100.0
2012-08-27 10:30:00,39.54,39.55,39.51,39.53,15500.0,29.6056,29.6131,29.5832,29.5981,15500.0
2012-08-27 10:40:00,39.53,39.56,39.51,39.54,13600.0,29.5981,29.6206,29.5832,29.6056,13600.0
2012-08-27 10:50:00,39.55,39.61,39.49,39.56,22800.0,29.6131,29.658,29.5682,29.6206,22800.0
2012-08-27 11:00:00,39.56,39.66,39.54,39.63,27100.0,29.6206,29.6955,29.6056,29.673,27100.0
2012-08-27 11:10:00,39.63,39.72,39.61,39.71,31700.0,29.673,29.7404,29.658,29.7329,31700.0
2012-08-27 11:20:00,39.73,39.74,39.68,39.71,22200.0,29.7479,29.7554,29.7105,29.7329,22200.0
2012-08-27 11:30:00,39.71,39.74,39.68,39.7,23900.0,29.7329,29.7554,29.7105,29.7254,23900.0
2012-08-27 11:40:00,39.7,39.7,39.64,39.68,20200.0,29.7254,29.7254,29.6805,29.7105,20200.0
2012-08-27 11:50:00,39.68,39.69,39.63,39.64,27200.0,29.7105,29.7179,29.673,29.6805,27200.0
2012-08-27 12:00:00,39.64,39.68,39.63,39.67,45100.0,29.6805,29.7105,29.673,29.703,45100.0
2012-08-27 12:10:00,39.67,39.73,39.64,39.65,23000.0,29.703,29.7479,29.6805,29.688,23000.0
2012-08-27 12:20:00,39.64,39.65,39.57,39.6,23800.0,29.6805,29.688,29.6281,29.6506,23800.0
2012-08-27 12:30:00,39.6,39.64,39.58,39.63,28200.0,29.6506,29.6805,29.6356,29.673,28200.0
2012-08-27 12:40:00,39.64,39.64,39.6,39.61,18500.0,29.6805,29.6805,29.6506,29.658,18500.0
2012-08-27 12:50:00,39.61,39.63,39.6,39.61,7300.0,29.658,29.673,29.6506,29.658,7300.0
2012-08-27 13:00:00,39.6,39.61,39.59,39.6,15600.0,29.6506,29.658,29.6431,29.6506,15600.0
2012-08-27 13:10:00,39.6,39.61,39.57,39.6,40100.0,29.6506,29.658,29.6281,29.6506,40100.0
2012-08-27 13:20:00,39.6,39.64,39.59,39.63,25500.0,29.6506,29.6805,29.6431,29.673,25500.0
2012-08-27 13:30:00,39.63,39.64,39.61,39.62,13500.0,29.673,29.6805,29.658,29.6655,13500.0
2012-08-27 13:40:00,39.61,39.61,39.56,39.57,27800.0,29.658,29.658,29.6206,29.6281,27800.0
2012-08-27 13:50:00,39.58,39.63,39.57,39.58,14400.0,29.6356,29.673,29.6281,29.6356,14400.0
2012-08-27 14:00:00,39.58,39.6,39.57,39.58,9200.0,29.6356,29.6506,29.6281,29.6356,9200.0
2012-08-27 14:10:00,39.58,39.59,39.5,39.54,28600.0,29.6356,29.6431,29.5757,29.6056,28600.0
2012-08-27 14:20:00,39.54,39.62,39.54,39.62,21200.0,29.6056,29.6655,29.6056,29.6655,21200.0
2012-08-27 14:30:00,39.62,39.7,39.62,39.7,21300.0,29.6655,29.7254,29.6655,29.7254,21300.0
2012-08-27 14:40:00,39.7,39.71,39.65,39.67,16000.0,29.7254,29.7329,29.688,29.703,16000.0
2012-08-27 14:50:00,39.66,39.71,39.66,39.67,25700.0,29.6955,29.7329,29.6955,29.703,25700.0
2012-08-27 15:00:00,39.66,39.66,39.59,39.59,30000.0,29.6955,29.6955,29.6431,29.6431,30000.0
2012-08-27 15:10:00,39.59,39.6,39.57,39.59,13700.0,29.6431,29.6506,29.6281,29.6431,13700.0
2012-08-27 15:20:00,39.58,39.58,39.53,39.57,26900.0,29.6356,29.6356,29.5981,29.6281,26900.0
2012-08-27 15:30:00,39.57,39.59,39.52,39.53,54600.0,29.6281,29.6431,29.5907,29.5981,54600.0
2012-08-27 15:40:00,39.53,39.57,39.51,39.56,43500.0,29.5981,29.6281,29.5832,29.6206,43500.0
2012-08-27 15:50:00,39.55,39.6,39.51,39.59,202800.0,29.6131,29.6506,29.5832,29.6431,202800.0
2012-08-28 09:30:00,39.58,39.62,39.42,39.61,47400.0,29.6356,29.6655,29.5158,29.658,47400.0
2012-08-28 09:40:00,39.66,39.76,39.66,39.71,24500.0,29.6955,29.7704,29.6955,29.7329,24500.0
2012-08-28 09:50:00,39.72,39.75,39.52,39.58,29700.0,29.7404,29.7629,29.5907,29.6356,29700.0
2012-08-28 10:00:00,39.53,39.58,39.45,39.57,38900.0,29.5981,29.6356,29.5382,29.6281,38900.0
2012-08-28 10:10:00,39.56,39.62,39.49,39.53,47600.0,29.6206,29.6655,29.5682,29.5981,47600.0
2012-08-28 10:20:00,39.52,39.67,39.52,39.62,56400.0,29.5907,29.703,29.5907,29.6655,56400.0
2012-08-28 10:30:00,39.63,39.7,39.57,39.61,35700.0,29.673,29.7254,29.6281,29.658,35700.0
2012-08-28 10:40:00,39.62,39.62,39.53,39.53,28000.0,29.6655,29.6655,29.5981,29.5981,28000.0
2012-08-28 10:50:00,39.52,39.56,39.44,39.45,55200.0,29.5907,29.6206,29.5308,29.5382,55200.0
2012-08-28 11:00:00,39.45,39.51,39.43,39.51,18600.0,29.5382,29.5832,29.5233,29.5832,18600.0
2012-08-28 11:10:00,39.5,39.5,39.42,39.49,28300.0,29.5757,29.5757,29.5158,29.5682,28300.0
2012-08-28 11:20:00,39.49,39.51,39.46,39.51,17500.0,29.5682,29.5832,29.5457,29.5832,17500.0
2012-08-28 11:30:00,39.49,39.56,39.48,39.54,20100.0,29.5682,29.6206,29.5607,29.6056,20100.0
2012-08-28 11:40:00,39.54,39.61,39.51,39.59,20900.0,29.6056,29.658,29.5832,29.6431,20900.0
2012-08-28 11:50:00,39.59,39.66,39.58,39.64,27400.0,29.6431,29.6955,29.6356,29.6805,27400.0
2012-08-28 12:00:00,39.64,39.71,39.64,39.68,18000.0,29.6805,29.7329,29.6805,29.7105,18000.0
2012-08-28 12:10:00,39.69,39.72,39.64,39.71,25800.0,29.7179,29.7404,29.6805,29.7329,25800.0
2012-08-28 12:20:00,39.71,39.75,39.7,39.7,28200.0,29.7329,29.7629,29.7254,29.7254,28200.0
2012-08-28 12:30:00,39.69,39.72,39.67,39.71,15100.0,29.7179,29.7404,29.703,29.7329,15100.0
2012-08-28 12:40:00,39.71,39.73,39.66,39.67,19400.0,29.7329,29.7479,29.6955,29.703,19400.0
2012-08-28 12:50:00,39.68,39.73,39.68,39.72,16700.0,29.7105,29.7479,29.7105,29.7404,16700.0
2012-08-28 13:00:00,39.72,39.72,39.62,39.67,22900.0,29.7404,29.7404,29.6655,29.703,22900.0
2012-08-28 13:10:00,39.67,39.67,39.63,39.64,16600.0,29.703,29.703,29.673,29.6805,16600.0
2012-08-28 13:20:00,39.64,39.66,39.62,39.64,12600.0,29.6805,29.6955,29.6655,29.6805,12600.0
2012-08-28 13:30:00,39.63,39.68,39.63,39.67,44900.0,29.673,29.7105,29.673,29.703,44900.0
2012-08-28 13:40:00,39.68,39.68,39.62,39.64,13500.0,29.7105,29.7105,29.6655,29.6805,13500.0
2012-08-28 13:50:00,39.64,39.64,39.58,39.61,23400.0,29.6805,29.6805,29.6356,29.658,23400.0
2012-08-28 14:00:00,39.61,39.65,39.61,39.64,12500.0,29.658,29.688,29.658,29.6805,12500.0
2012-08-28 14:10:00,39.64,39.64,39.59,39.63,33200.0,29.6805,29.6805,29.6431,29.673,33200.0
2012-08-28 14:20:00,39.62,39.64,39.61,39.63,8500.0,29.6655,29.6805,29.658,29.673,8500.0
2012-08-28 14:30:00,39.63,39.64,39.59,39.59,24000.0,29.673,29.6805,29.6431,29.6431,24000.0
2012-08-28 14:40:00,39.61,39.62,39.59,39.59,50400.0,29.658,29.6655,29.6431,29.6431,50400.0
2012-08-28 14:50:00,39.6,39.62,39.55,39.61,33800.0,29.6506,29.6655,29.6131,29.658,33800.0
2012-08-28 15:00:00,39.61,39.64,39.6,39.61,41300.0,29.658,29.6805,29.6506,29.658,41300.0
2012-08-28 15:10:00,39.62,39.69,39.62,39.62,52600.0,29.6655,29.7179,29.6655,29.6655,52600.0
2012-08-28 15:20:00,39.62,39.64,39.57,39.62,43600.0,29.6655,29.6805,29.6281,29.6655,43600.0
2012-08-28 15:30:00,39.62,39.64,39.57,39.64,31800.0,29.6655,29.6805,29.6281,29.6805,31800.0
2012-08-28 15:40:00,39.63,39.65,39.61,39.63,39800.0,29.673,29.688,29.658,29.673,39800.0
2012-08-28 15:50:00,39.63,39.63,39.52,39.55,120100.0,29.673,29.673,29.5907,29.6131,120100.0
2012-08-29 09:30:00,39.01,39.45,39.01,39.41,53300.0,29.4305,29.7625,29.4305,29.7323,53300.0
2012-08-29 09:40:00,39.39,39.4,39.33,39.33,15700.0,29.7172,29.7248,29.6719,29.6719,15700.0
2012-08-29 09:50:00,39.34,39.36,39.25,39.25,46200.0,29.6795,29.6946,29.6116,29.6116,46200.0
2012-08-29 10:00:00,39.25,39.31,39.23,39.24,20600.0,29.6116,29.6569,29.5965,29.604,20600.0
2012-08-29 10:10:00,39.25,39.32,39.23,39.25,22900.0,29.6116,29.6644,29.5965,29.6116,22900.0
2012-08-29 10:20:00,39.25,39.26,39.19,39.23,14600.0,29.6116,29.6191,29.5663,29.5965,14600.0
2012-08-29 10:30:00,39.22,39.28,39.2,39.22,51400.0,29.589,29.6342,29.5739,29.589,51400.0
2012-08-29 10:40:00,39.22,39.24,39.19,39.19,47100.0,29.589,29.604,29.5663,29.5663,47100.0
2012-08-29 10:50:00,39.18,39.19,39.12,39.18,40400.0,29.5588,29.5663,29.5135,29.5588,40400.0
2012-08-29 11:00:00,39.18,39.21,39.16,39.19,25600.0,29.5588,29.5814,29.5437,29.5663,25600.0
2012-08-29 11:10:00,39.2,39.28,39.2,39.28,30400.0,29.5739,29.6342,29.5739,29.6342,30400.0
2012-08-29 11:20:00,39.27,39.3,39.25,39.3,18100.0,29.6267,29.6493,29.6116,29.6493,18100.0
2012-08-29 11:30:00,39.3,39.44,39.3,39.44,34900.0,29.6493,29.7549,29.6493,29.7549,34900.0
2012-08-29 11:40:00,39.44,39.49,39.43,39.43,29800.0,29.7549,29.7927,29.7474,29.7474,29800.0
2012-08-29 11:50:00,39.43,39.45,39.39,39.41,15400.0,29.7474,29.7625,29.7172,29.7323,15400.0
2012-08-29 12:00:00,39.4,39.44,39.37,39.39,23200.0,29.7248,29.7549,29.7021,29.7172,23200.0
2012-08-29 12:10:00,39.4,39.4,39.37,39.4,19900.0,29.7248,29.7248,29.7021,29.7248,19900.0
2012-08-29 12:20:00,39.4,39.41,39.38,39.41,21700.0,29.7248,29.7323,29.7097,29.7323,21700.0
2012-08-29 12:30:00,39.4,39.46,39.39,39.46,15000.0,29.7248,29.77,29.7172,29.77,15000.0
2012-08-29 12:40:00,39.46,39.51,39.45,39.48,22500.0,29.77,29.8077,29.7625,29.7851,22500.0
2012-08-29 12:50:00,39.47,39.49,39.45,39.46,17500.0,29.7776,29.7927,29.7625,29.77,17500.0
2012-08-29 13:00:00,39.46,39.49,39.45,39.45,10100.0,29.77,29.7927,29.7625,29.7625,10100.0
2012-08-29 13:10:00,39.45,39.55,39.45,39.5,18800.0,29.7625,29.8379,29.7625,29.8002,18800.0
2012-08-29 13:20:00,39.51,39.56,39.49,39.53,19800.0,29.8077,29.8455,29.7927,29.8228,19800.0
2012-08-29 13:30:00,39.53,39.56,39.52,39.55,16800.0,29.8228,29.8455,29.8153,29.8379,16800.0
2012-08-29 13:40:00,39.55,39.6,39.55,39.57,24000.0,29.8379,29.8756,29.8379,29.853,24000.0
2012-08-29 13:50:00,39.58,39.6,39.55,39.58,19000.0,29.8606,29.8756,29.8379,29.8606,19000.0
2012-08-29 14:00:00,39.58,39.59,39.5,39.51,17800.0,29.8606,29.8681,29.8002,29.8077,17800.0
2012-08-29 14:10:00,39.52,39.57,39.52,39.56,15400.0,29.8153,29.853,29.8153,29.8455,15400.0
2012-08-29 14:20:00,39.56,39.59,39.56,39.57,13500.0,29.8455,29.8681,29.8455,29.853,13500.0
2012-08-29 14:30:00,39.57,39.57,39.53,39.54,15800.0,29.853,29.853,29.8228,29.8304,15800.0
2012-08-29 14:40:00,39.54,39.55,39.47,39.47,24800.0,29.8304,29.8379,29.7776,29.7776,24800.0
2012-08-29 14:50:00,39.47,39.49,39.44,39.46,37300.0,29.7776,29.7927,29.7549,29.77,37300.0
2012-08-29 15:00:00,39.47,39.48,39.43,39.47,18800.0,29.7776,29.7851,29.7474,29.7776,18800.0
2012-08-29 15:10:00,39.47,39.51,39.47,39.47,36000.0,29.7776,29.8077,29.7776,29.7776,36000.0
2012-08-29 15:20:00,39.47,39.5,39.46,39.48,24200.0,29.7776,29.8002,29.77,29.7851,24200.0
2012-08-29 15:30:00,39.48,39.49,39.45,39.46,24100.0,29.7851,29.7927,29.7625,29.77,24100.0
2012-08-29 15:40:00,39.46,39.5,39.41,39.43,53500.0,29.77,29.8002,29.7323,29.7474,53500.0
2012-08-29 15:50:00,39.42,39.53,39.4,39.52,228800.0,29.7398,29.8228,29.7248,29.8153,228800.0
2012-08-30 09:30:00,39.99,40.0,39.24,39.31,52700.0,30.1699,30.1774,29.604,29.6569,52700.0
2012-08-30 09:40:00,39.32,39.4,39.23,39.37,41100.0,29.6644,29.7248,29.5965,29.7021,41100.0
2012-08-30 09:50:00,39.35,39.43,39.33,39.33,31000.0,29.687,29.7474,29.6719,29.6719,31000.0
2012-08-30 10:00:00,39.3,39.37,39.27,39.33,32000.0,29.6493,29.7021,29.6267,29.6719,32000.0
2012-08-30 10:10:00,39.33,39.39,39.32,39.33,57700.0,29.6719,29.7172,29.6644,29.6719,57700.0
2012-08-30 10:20:00,39.34,39.34,39.22,39.23,48300.0,29.6795,29.6795,29.589,29.5965,48300.0
2012-08-30 10:30:00,39.24,39.27,39.18,39.2,51300.0,29.604,29.6267,29.5588,29.5739,51300.0
2012-08-30 10:40:00,39.2,39.26,39.18,39.23,50400.0,29.5739,29.6191,29.5588,29.5965,50400.0
2012-08-30 10:50:00,39.23,39.25,39.14,39.25,46100.0,29.5965,29.6116,29.5286,29.6116,46100.0
2012-08-30 11:00:00,39.25,39.27,39.22,39.25,20900.0,29.6116,29.6267,29.589,29.6116,20900.0
2012-08-30 11:10:00,39.25,39.36,39.21,39.34,22100.0,29.6116,29.6946,29.5814,29.6795,22100.0
2012-08-30 11:20:00,39.34,39.37,39.32,39.37,18100.0,29.6795,29.7021,29.6644,29.7021,18100.0
2012-08-30 11:30:00,39.36,39.36,39.28,39.3,55800.0,29.6946,29.6946,29.6342,29.6493,55800.0
2012-08-30 11:40:00,39.29,39.32,39.28,39.31,17900.0,29.6418,29.6644,29.6342,29.6569,17900.0
2012-08-30 11:50:00,39.3,39.34,39.29,39.3,25600.0,29.6493,29.6795,29.6418,29.6493,25600.0
2012-08-30 12:00:00,39.29,39.33,39.29,39.32,15500.0,29.6418,29.6719,29.6418,29.6644,15500.0
2012-08-30 12:10:00,39.31,39.33,39.3,39.31,17100.0,29.6569,29.6719,29.6493,29.6569,17100.0
2012-08-30 12:20:00,39.31,39.32,39.25,39.26,32900.0,29.6569,29.6644,29.6116,29.6191,32900.0
2012-08-30 12:30:00,39.27,39.35,39.27,39.32,16700.0,29.6267,29.687,29.6267,29.6644,16700.0
2012-08-30 12:40:00,39.32,39.37,39.32,39.37,19300.0,29.6644,29.7021,29.6644,29.7021,19300.0
2012-08-30 12:50:00,39.37,39.38,39.35,39.36,16900.0,29.7021,29.7097,29.687,29.6946,16900.0
2012-08-30 13:00:00,39.36,39.4,39.34,39.39,16600.0,29.6946,29.7248,29.6795,29.7172,16600.0
2012-08-30 13:10:00,39.4,39.42,39.38,39.4,20900.0,29.7248,29.7398,29.7097,29.7248,20900.0
2012-08-30 13:20:00,39.4,39.41,39.33,39.38,28500.0,29.7248,29.7323,29.6719,29.7097,28500.0
2012-08-30 13:30:00,39.38,39.4,39.35,39.35,14200.0,29.7097,29.7248,29.687,29.687,14200.0
2012-08-30 13:40:00,39.35,39.38,39.35,39.36,20900.0,29.687,29.7097,29.687,29.6946,20900.0
2012-08-30 13:50:00,39.37,39.37,39.33,39.37,24100.0,29.7021,29.7021,29.6719,29.7021,24100.0
2012-08-30 14:00:00,39.36,39.46,39.36,39.44,21600.0,29.6946,29.77,29.6946,29.7549,21600.0
2012-08-30 14:10:00,39.43,39.44,39.4,39.41,11000.0,29.7474,29.7549,29.7248,29.7323,11000.0
2012-08-30 14:20:00,39.4,39.41,39.38,39.39,11000.0,29.7248,29.7323,29.7097,29.7172,11000.0
2012-08-30 14:30:00,39.38,39.39,39.35,39.35,13300.0,29.7097,29.7172,29.687,29.687,13300.0
2012-08-30 14:40:00,39.35,39.38,39.35,39.37,12900.0,29.687,29.7097,29.687,29.7021,12900.0
2012-08-30 14:50:00,39.37,39.39,39.36,39.37,36000.0,29.7021,29.7172,29.6946,29.7021,36000.0
2012-08-30 15:00:00,39.38,39.4,39.36,39.37,27000.0,29.7097,29.7248,29.6946,29.7021,27000.0
2012-08-30 15:10:00,39.38,39.41,39.36,39.39,23800.0,29.7097,29.7323,29.6946,29.7172,23800.0
2012-08-30 15:20:00,39.39,39.43,39.37,39.4,30200.0,29.7172,29.7474,29.7021,29.7248,30200.0
2012-08-30 15:30:00,39.4,39.46,39.4,39.4,35600.0,29.7248,29.77,29.7248,29.7248,35600.0
2012-08-30 15:40:00,39.4,39.43,39.3,39.33,74200.0,29.7248,29.7474,29.6493,29.6719,74200.0
2012-08-30 15:50:00,39.33,39.4,39.28,39.39,291600.0,29.6719,29.7248,29.6342,29.7172,291600.0
2012-08-31 09:30:00,39.5,39.78,39.49,39.71,78400.0,29.8002,30.0114,29.7927,29.9586,78400.0
2012-08-31 09:40:00,39.71,39.72,39.57,39.57,68300.0,29.9586,29.9662,29.853,29.853,68300.0
2012-08-31 09:50:00,39.58,39.65,39.56,39.59,40700.0,29.8606,29.9134,29.8455,29.8681,40700.0
2012-08-31 10:00:00,39.59,39.62,39.17,39.2,68800.0,29.8681,29.8907,29.5512,29.5739,68800.0
2012-08-31 10:10:00,39.19,39.66,39.17,39.63,47000.0,29.5663,29.9209,29.5512,29.8983,47000.0
2012-08-31 10:20:00,39.63,39.72,39.61,39.65,41700.0,29.8983,29.9662,29.8832,29.9134,41700.0
2012-08-31 10:30:00,39.64,39.66,39.53,39.56,35300.0,29.9058,29.9209,29.8228,29.8455,35300.0
2012-08-31 10:40:00,39.57,39.67,39.55,39.64,20800.0,29.853,29.9285,29.8379,29.9058,20800.0
2012-08-31 10:50:00,39.64,39.75,39.56,39.71,28300.0,29.9058,29.9888,29.8455,29.9586,28300.0
2012-08-31 11:00:00,39.71,39.77,39.69,39.7,33600.0,29.9586,30.0039,29.9435,29.9511,33600.0
2012-08-31 11:10:00,39.71,39.73,39.7,39.73,20300.0,29.9586,29.9737,29.9511,29.9737,20300.0
2012-08-31 11:20:00,39.74,39.78,39.66,39.66,24600.0,29.9813,30.0114,29.9209,29.9209,24600.0
2012-08-31 11:30:00,39.67,39.73,39.66,39.72,47600.0,29.9285,29.9737,29.9209,29.9662,47600.0
2012-08-31 11:40:00,39.73,39.73,39.68,39.68,13600.0,29.9737,29.9737,29.936,29.936,13600.0
2012-08-31 11:50:00,39.68,39.73,39.68,39.7,25500.0,29.936,29.9737,29.936,29.9511,25500.0
2012-08-31 12:00:00,39.69,39.71,39.59,39.59,32900.0,29.9435,29.9586,29.8681,29.8681,32900.0
2012-08-31 12:10:00,39.59,39.6,39.51,39.56,40700.0,29.8681,29.8756,29.8077,29.8455,40700.0
2012-08-31 12:20:00,39.55,39.62,39.53,39.59,17800.0,29.8379,29.8907,29.8228,29.8681,17800.0
2012-08-31 12:30:00,39.58,39.63,39.54,39.56,21400.0,29.8606,29.8983,29.8304,29.8455,21400.0
2012-08-31 12:40:00,39.55,39.59,39.55,39.58,13600.0,29.8379,29.8681,29.8379,29.8606,13600.0
2012-08-31 12:50:00,39.58,39.62,39.55,39.6,13500.0,29.8606,29.8907,29.8379,29.8756,13500.0
2012-08-31 13:00:00,39.6,39.6,39.53,39.53,18500.0,29.8756,29.8756,29.8228,29.8228,18500.0
2012-08-31 13:10:00,39.52,39.53,39.43,39.51,42200.0,29.8153,29.8228,29.7474,29.8077,42200.0
2012-08-31 13:20:00,39.52,39.55,39.5,39.51,25800.0,29.8153,29.8379,29.8002,29.8077,25800.0
2012-08-31 13:30:00,39.52,39.54,39.5,39.52,10500.0,29.8153,29.8304,29.8002,29.8153,10500.0
2012-08-31 13:40:00,39.53,39.55,39.52,39.54,9500.0,29.8228,29.8379,29.8153,29.8304,9500.0
2012-08-31 13:50:00,39.54,39.62,39.53,39.59,15900.0,29.8304,29.8907,29.8228,29.8681,15900.0
2012-08-31 14:00:00,39.59,39.63,39.59,39.6,28900.0,29.8681,29.8983,29.8681,29.8756,28900.0
2012-08-31 14:10:00,39.6,39.67,39.6,39.67,22300.0,29.8756,29.9285,29.8756,29.9285,22300.0
2012-08-31 14:20:00,39.68,39.7,39.66,39.7,19800.0,29.936,29.9511,29.9209,29.9511,19800.0
2012-08-31 14:30:00,39.71,39.72,39.64,39.65,19700.0,29.9586,29.9662,29.9058,29.9134,19700.0
2012-08-31 14:40:00,39.66,39.66,39.62,39.63,26900.0,29.9209,29.9209,29.8907,29.8983,26900.0
2012-08-31 14:50:00,39.62,39.66,39.62,39.66,21900.0,29.8907,29.9209,29.8907,29.9209,21900.0
2012-08-31 15:00:00,39.66,39.67,39.55,39.55,30800.0,29.9209,29.9285,29.8379,29.8379,30800.0
2012-08-31 15:10:00,39.54,39.59,39.53,39.58,27200.0,29.8304,29.8681,29.8228,29.8606,27200.0
2012-08-31 15:20:00,39.58,39.63,39.58,39.61,51800.0,29.8606,29.8983,29.8606,29.8832,51800.0
2012-08-31 15:30:00,39.6,39.62,39.56,39.59,59400.0,29.8756,29.8907,29.8455,29.8681,59400.0
2012-08-31 15:40:00,39.58,39.63,39.57,39.6,68200.0,29.8606,29.8983,29.853,29.8756,68200.0
2012-08-31 15:50:00,39.59,39.78,39.58,39.76,290500.0,29.8681,30.0114,29.8606,29.9964,290500.0
2012-09-04 09:30:00,39.6,39.91,39.25,39.43,97400.0,29.8756,30.1095,29.6116,29.7474,97400.0
2012-09-04 09:40:00,39.43,39.52,39.41,39.5,85700.0,29.7474,29.8153,29.7323,29.8002,85700.0
2012-09-04 09:50:00,39.5,39.61,39.46,39.49,37200.0,29.8002,29.8832,29.77,29.7927,37200.0
2012-09-04 10:00:00,39.47,39.49,39.33,39.34,89200.0,29.7776,29.7927,29.6719,29.6795,89200.0
2012-09-04 10:10:00,39.34,39.43,39.33,39.43,82400.0,29.6795,29.7474,29.6719,29.7474,82400.0
2012-09-04 10:20:00,39.43,39.43,39.28,39.3,41000.0,29.7474,29.7474,29.6342,29.6493,41000.0
2012-09-04 10:30:00,39.3,39.3,39.16,39.22,36700.0,29.6493,29.6493,29.5437,29.589,36700.0
2012-09-04 10:40:00,39.22,39.24,39.14,39.16,45100.0,29.589,29.604,29.5286,29.5437,45100.0
2012-09-04 10:50:00,39.16,39.23,39.12,39.19,38200.0,29.5437,29.5965,29.5135,29.5663,38200.0
2012-09-04 11:00:00,39.19,39.23,39.16,39.19,20600.0,29.5663,29.5965,29.5437,29.5663,20600.0
2012-09-04 11:10:00,39.17,39.2,39.15,39.2,19200.0,29.5512,29.5739,29.5361,29.5739,19200.0
2012-09-04 11:20:00,39.2,39.2,39.14,39.19,25700.0,29.5739,29.5739,29.5286,29.5663,25700.0
2012-09-04 11:30:00,39.2,39.2,39.15,39.17,11700.0,29.5739,29.5739,29.5361,29.5512,11700.0
2012-09-04 11:40:00,39.16,39.17,39.13,39.15,15100.0,29.5437,29.5512,29.5211,29.5361,15100.0
2012-09-04 11:50:00,39.16,39.2,39.16,39.19,21200.0,29.5437,29.5739,29.5437,29.5663,21200.0
2012-09-04 12:00:00,39.18,39.19,39.1,39.11,21700.0,29.5588,29.5663,29.4984,29.506,21700.0
2012-09-04 12:10:00,39.11,39.15,39.09,39.1,17700.0,29.506,29.5361,29.4909,29.4984,17700.0
2012-09-04 12:20:00,39.1,39.12,39.07,39.09,29400.0,29.4984,29.5135,29.4758,29.4909,29400.0
2012-09-04 12:30:00,39.09,39.18,39.09,39.17,33400.0,29.4909,29.5588,29.4909,29.5512,33400.0
2012-09-04 12:40:00,39.16,39.22,39.16,39.2,22300.0,29.5437,29.589,29.5437,29.5739,22300.0
2012-09-04 12:50:00,39.19,39.23,39.18,39.23,12400.0,29.5663,29.5965,29.5588,29.5965,12400.0
2012-09-04 13:00:00,39.22,39.23,39.19,39.19,12200.0,29.589,29.5965,29.5663,29.5663,12200.0
2012-09-04 13:10:00,39.19,39.2,39.15,39.17,17900.0,29.5663,29.5739,29.5361,29.5512,17900.0
2012-09-04 13:20:00,39.17,39.22,39.16,39.2,31500.0,29.5512,29.589,29.5437,29.5739,31500.0
2012-09-04 13:30:00,39.2,39.23,39.19,39.22,24600.0,29.5739,29.5965,29.5663,29.589,24600.0
2012-09-04 13:40:00,39.21,39.23,39.18,39.22,25300.0,29.5814,29.5965,29.5588,29.589,25300.0
2012-09-04 13:50:00,39.21,39.26,39.21,39.24,23400.0,29.5814,29.6191,29.5814,29.604,23400.0
2012-09-04 14:00:00,39.24,39.32,39.23,39.3,31700.0,29.604,29.6644,29.5965,29.6493,31700.0
2012-09-04 14:10:00,39.31,39.32,39.29,39.3,23800.0,29.6569,29.6644,29.6418,29.6493,23800.0
2012-09-04 14:20:00,39.32,39.43,39.32,39.41,32900.0,29.6644,29.7474,29.6644,29.7323,32900.0
2012-09-04 14:30:00,39.42,39.64,39.41,39.58,58400.0,29.7398,29.9058,29.7323,29.8606,58400.0
2012-09-04 14:40:00,39.58,39.59,39.49,39.49,37300.0,29.8606,29.8681,29.7927,29.7927,37300.0
2012-09-04 14:50:00,39.5,39.51,39.45,39.46,27200.0,29.8002,29.8077,29.7625,29.77,27200.0
2012-09-04 15:00:00,39.46,39.47,39.42,39.46,30200.0,29.77,29.7776,29.7398,29.77,30200.0
2012-09-04 15:10:00,39.46,39.47,39.4,39.43,34000.0,29.77,29.7776,29.7248,29.7474,34000.0
2012-09-04 15:20:00,39.43,39.46,39.42,39.43,50700.0,29.7474,29.77,29.7398,29.7474,50700.0
2012-09-04 15:30:00,39.44,39.44,39.34,39.35,49800.0,29.7549,29.7549,29.6795,29.687,49800.0
2012-09-04 15:40:00,39.34,39.4,39.32,39.38,56100.0,29.6795,29.7248,29.6644,29.7097,56100.0
2012-09-04 15:50:00,39.37,39.41,39.35,39.38,132800.0,29.7021,29.7323,29.687,29.7097,132800.0
2012-09-05 09:30:00,39.34,39.48,39.23,39.29,48100.0,29.6795,29.7851,29.5965,29.6418,48100.0
2012-09-05 09:40:00,39.26,39.27,39.06,39.08,31100.0,29.6191,29.6267,29.4682,29.4833,31100.0
2012-09-05 09:50:00,39.07,39.23,39.01,39.18,39400.0,29.4758,29.5965,29.4305,29.5588,39400.0
2012-09-05 10:00:00,39.18,39.31,39.18,39.26,30500.0,29.5588,29.6569,29.5588,29.6191,30500.0
2012-09-05 10:10:00,39.26,39.44,39.26,39.33,56100.0,29.6191,29.7549,29.6191,29.6719,56100.0
2012-09-05 10:20:00,39.35,39.45,39.34,39.44,13300.0,29.687,29.7625,29.6795,29.7549,13300.0
2012-09-05 10:30:00,39.44,39.48,39.38,39.42,23600.0,29.7549,29.7851,29.7097,29.7398,23600.0
2012-09-05 10:40:00,39.43,39.44,39.27,39.28,15000.0,29.7474,29.7549,29.6267,29.6342,15000.0
2012-09-05 10:50:00,39.27,39.27,39.17,39.17,24400.0,29.6267,29.6267,29.5512,29.5512,24400.0
2012-09-05 11:00:00,39.15,39.27,39.12,39.25,24400.0,29.5361,29.6267,29.5135,29.6116,24400.0
2012-09-05 11:10:00,39.26,39.33,39.26,39.33,28700.0,29.6191,29.6719,29.6191,29.6719,28700.0
2012-09-05 11:20:00,39.34,39.34,39.27,39.34,17100.0,29.6795,29.6795,29.6267,29.6795,17100.0
2012-09-05 11:30:00,39.33,39.38,39.33,39.34,14600.0,29.6719,29.7097,29.6719,29.6795,14600.0
2012-09-05 11:40:00,39.35,39.36,39.26,39.26,18100.0,29.687,29.6946,29.6191,29.6191,18100.0
2012-09-05 11:50:00,39.28,39.29,39.23,39.25,17700.0,29.6342,29.6418,29.5965,29.6116,17700.0
2012-09-05 12:00:00,39.25,39.3,39.23,39.29,12300.0,29.6116,29.6493,29.5965,29.6418,12300.0
2012-09-05 12:10:00,39.31,39.34,39.25,39.28,20800.0,29.6569,29.6795,29.6116,29.6342,20800.0
2012-09-05 12:20:00,39.28,39.28,39.25,39.26,13500.0,29.6342,29.6342,29.6116,29.6191,13500.0
2012-09-05 12:30:00,39.27,39.27,39.25,39.27,13000.0,29.6267,29.6267,29.6116,29.6267,13000.0
2012-09-05 12:40:00,39.27,39.32,39.27,39.32,10400.0,29.6267,29.6644,29.6267,29.6644,10400.0
2012-09-05 12:50:00,39.33,39.34,39.3,39.33,27000.0,29.6719,29.6795,29.6493,29.6719,27000.0
2012-09-05 13:00:00,39.33,39.33,39.28,39.29,17100.0,29.6719,29.6719,29.6342,29.6418,17100.0
2012-09-05 13:10:00,39.3,39.32,39.29,39.29,8000.0,29.6493,29.6644,29.6418,29.6418,8000.0
2012-09-05 13:20:00,39.29,39.29,39.25,39.25,13900.0,29.6418,29.6418,29.6116,29.6116,13900.0
2012-09-05 13:30:00,39.25,39.26,39.2,39.2,39300.0,29.6116,29.6191,29.5739,29.5739,39300.0
2012-09-05 13:40:00,39.21,39.21,39.15,39.2,38300.0,29.5814,29.5814,29.5361,29.5739,38300.0
2012-09-05 13:50:00,39.21,39.23,39.19,39.22,24700.0,29.5814,29.5965,29.5663,29.589,24700.0
2012-09-05 14:00:00,39.23,39.28,39.21,39.25,29500.0,29.5965,29.6342,29.5814,29.6116,29500.0
2012-09-05 14:10:00,39.26,39.34,39.24,39.24,151400.0,29.6191,29.6795,29.604,29.604,151400.0
2012-09-05 14:20:00,39.25,39.31,39.24,39.28,19300.0,29.6116,29.6569,29.604,29.6342,19300.0
2012-09-05 14:30:00,39.29,39.37,39.29,39.35,49500.0,29.6418,29.7021,29.6418,29.687,49500.0
2012-09-05 14:40:00,39.34,39.38,39.34,39.36,24700.0,29.6795,29.7097,29.6795,29.6946,24700.0
2012-09-05 14:50:00,39.36,39.36,39.32,39.36,24700.0,29.6946,29.6946,29.6644,29.6946,24700.0
2012-09-05 15:00:00,39.35,39.36,39.28,39.31,55200.0,29.687,29.6946,29.6342,29.6569,55200.0
2012-09-05 15:10:00,39.31,39.33,39.26,39.3,46200.0,29.6569,29.6719,29.6191,29.6493,46200.0
2012-09-05 15:20:00,39.3,39.32,39.29,39.3,23400.0,29.6493,29.6644,29.6418,29.6493,23400.0
2012-09-05 15:30:00,39.3,39.33,39.28,39.3,47900.0,29.6493,29.6719,29.6342,29.6493,47900.0
2012-09-05 15:40:00,39.3,39.32,39.27,39.3,88200.0,29.6493,29.6644,29.6267,29.6493,88200.0
2012-09-05 15:50:00,39.29,39.32,39.23,39.31,272600.0,29.6418,29.6644,29.5965,29.6569,272600.0
2012-09-06 09:30:00,39.56,39.78,39.0,39.78,50600.0,29.8455,30.0114,29.423,30.0114,50600.0
2012-09-06 09:40:00,39.77,39.8,39.7,39.79,36600.0,30.0039,30.0265,29.9511,30.019,36600.0
2012-09-06 09:50:00,39.8,39.9,39.8,39.89,49400.0,30.0265,30.102,30.0265,30.0944,49400.0
2012-09-06 10:00:00,39.89,40.07,39.87,39.94,191500.0,30.0944,30.2302,30.0793,30.1321,191500.0
2012-09-06 10:10:00,39.93,40.1,39.92,40.05,69300.0,30.1246,30.2529,30.1171,30.2151,69300.0
2012-09-06 10:20:00,40.05,40.17,40.04,40.12,31900.0,30.2151,30.3057,30.2076,30.2679,31900.0
2012-09-06 10:30:00,40.12,40.3,40.12,40.25,51300.0,30.2679,30.4037,30.2679,30.366,51300.0
2012-09-06 10:40:00,40.24,40.24,40.16,40.21,40500.0,30.3585,30.3585,30.2981,30.3358,40500.0
2012-09-06 10:50:00,40.22,40.27,40.17,40.23,38800.0,30.3434,30.3811,30.3057,30.3509,38800.0
2012-09-06 11:00:00,40.24,40.28,40.12,40.15,125200.0,30.3585,30.3887,30.2679,30.2906,125200.0
2012-09-06 11:10:00,40.15,40.22,40.13,40.15,35600.0,30.2906,30.3434,30.2755,30.2906,35600.0
2012-09-06 11:20:00,40.13,40.23,40.12,40.22,27500.0,30.2755,30.3509,30.2679,30.3434,27500.0
2012-09-06 11:30:00,40.23,40.32,40.23,40.31,36400.0,30.3509,30.4188,30.3509,30.4113,36400.0
2012-09-06 11:40:00,40.3,40.4,40.3,40.4,46500.0,30.4037,30.4792,30.4037,30.4792,46500.0
2012-09-06 11:50:00,40.4,40.5,40.4,40.44,37000.0,30.4792,30.5546,30.4792,30.5094,37000.0
2012-09-06 12:00:00,40.45,40.52,40.44,40.47,38400.0,30.5169,30.5697,30.5094,30.532,38400.0
2012-09-06 12:10:00,40.48,40.54,40.48,40.48,28400.0,30.5395,30.5848,30.5395,30.5395,28400.0
2012-09-06 12:20:00,40.48,40.49,40.33,40.36,32900.0,30.5395,30.5471,30.4264,30.449,32900.0
2012-09-06 12:30:00,40.36,40.39,40.35,40.38,17600.0,30.449,30.4716,30.4415,30.4641,17600.0
2012-09-06 12:40:00,40.37,40.38,40.33,40.36,17600.0,30.4566,30.4641,30.4264,30.449,17600.0
2012-09-06 12:50:00,40.34,40.37,40.31,40.31,10900.0,30.4339,30.4566,30.4113,30.4113,10900.0
2012-09-06 13:00:00,40.31,40.32,40.26,40.3,56300.0,30.4113,30.4188,30.3736,30.4037,56300.0
2012-09-06 13:10:00,40.3,40.37,40.3,40.34,25500.0,30.4037,30.4566,30.4037,30.4339,25500.0
2012-09-06 13:20:00,40.34,40.35,40.32,40.33,7700.0,30.4339,30.4415,30.4188,30.4264,7700.0
2012-09-06 13:30:00,40.34,40.35,40.29,40.33,25900.0,30.4339,30.4415,30.3962,30.4264,25900.0
2012-09-06 13:40:00,40.33,40.35,40.3,40.35,21200.0,30.4264,30.4415,30.4037,30.4415,21200.0
2012-09-06 13:50:00,40.34,40.38,40.34,40.34,39800.0,30.4339,30.4641,30.4339,30.4339,39800.0
2012-09-06 14:00:00,40.34,40.36,40.31,40.31,21500.0,30.4339,30.449,30.4113,30.4113,21500.0
2012-09-06 14:10:00,40.31,40.37,40.3,40.33,27900.0,30.4113,30.4566,30.4037,30.4264,27900.0
2012-09-06 14:20:00,40.34,40.35,40.3,40.33,30500.0,30.4339,30.4415,30.4037,30.4264,30500.0
2012-09-06 14:30:00,40.33,40.34,40.28,40.29,20600.0,30.4264,30.4339,30.3887,30.3962,20600.0
2012-09-06 14:40:00,40.29,40.38,40.28,40.38,38100.0,30.3962,30.4641,30.3887,30.4641,38100.0
2012-09-06 14:50:00,40.38,40.4,40.33,40.35,65700.0,30.4641,30.4792,30.4264,30.4415,65700.0
2012-09-06 15:00:00,40.35,40.35,40.3,40.32,35200.0,30.4415,30.4415,30.4037,30.4188,35200.0
2012-09-06 15:10:00,40.31,40.32,40.26,40.28,40200.0,30.4113,30.4188,30.3736,30.3887,40200.0
2012-09-06 15:20:00,40.27,40.33,40.26,40.3,59800.0,30.3811,30.4264,30.3736,30.4037,59800.0
2012-09-06 15:30:00,40.3,40.37,40.3,40.32,68500.0,30.4037,30.4566,30.4037,30.4188,68500.0
2012-09-06 15:40:00,40.32,40.34,40.31,40.32,65700.0,30.4188,30.4339,30.4113,30.4188,65700.0
2012-09-06 15:50:00,40.33,40.37,40.31,40.35,144100.0,30.4264,30.4566,30.4113,30.4415,144100.0
2012-09-07 09:30:00,40.2,40.32,40.05,40.27,71800.0,30.3283,30.4188,30.2151,30.3811,71800.0
2012-09-07 09:40:00,40.24,40.48,40.2,40.31,51800.0,30.3585,30.5395,30.3283,30.4113,51800.0
2012-09-07 09:50:00,40.3,40.3,40.15,40.28,25600.0,30.4037,30.4037,30.2906,30.3887,25600.0
2012-09-07 10:00:00,40.28,40.4,40.21,40.36,38800.0,30.3887,30.4792,30.3358,30.449,38800.0
2012-09-07 10:10:00,40.37,40.44,40.24,40.34,44500.0,30.4566,30.5094,30.3585,30.4339,44500.0
2012-09-07 10:20:00,40.35,40.43,40.33,40.37,19700.0,30.4415,30.5018,30.4264,30.4566,19700.0
2012-09-07 10:30:00,40.37,40.37,40.26,40.29,52000.0,30.4566,30.4566,30.3736,30.3962,52000.0
2012-09-07 10:40:00,40.29,40.35,40.29,40.31,67000.0,30.3962,30.4415,30.3962,30.4113,67000.0
2012-09-07 10:50:00,40.3,40.37,40.28,40.28,58100.0,30.4037,30.4566,30.3887,30.3887,58100.0
2012-09-07 11:00:00,40.28,40.29,40.2,40.24,57100.0,30.3887,30.3962,30.3283,30.3585,57100.0
2012-09-07 11:10:00,40.25,40.27,40.19,40.19,21300.0,30.366,30.3811,30.3208,30.3208,21300.0
2012-09-07 11:20:00,40.2,40.29,40.2,40.28,22400.0,30.3283,30.3962,30.3283,30.3887,22400.0
2012-09-07 11:30:00,40.27,40.3,40.2,40.23,69800.0,30.3811,30.4037,30.3283,30.3509,69800.0
2012-09-07 11:40:00,40.22,40.24,40.19,40.2,37900.0,30.3434,30.3585,30.3208,30.3283,37900.0
2012-09-07 11:50:00,40.2,40.23,40.18,40.19,35300.0,30.3283,30.3509,30.3132,30.3208,35300.0
2012-09-07 12:00:00,40.2,40.22,40.19,40.22,44100.0,30.3283,30.3434,30.3208,30.3434,44100.0
2012-09-07 12:10:00,40.22,40.22,40.18,40.2,31100.0,30.3434,30.3434,30.3132,30.3283,31100.0
2012-09-07 12:20:00,40.2,40.22,40.16,40.17,28100.0,30.3283,30.3434,30.2981,30.3057,28100.0
2012-09-07 12:30:00,40.18,40.21,40.17,40.2,18200.0,30.3132,30.3358,30.3057,30.3283,18200.0
2012-09-07 12:40:00,40.2,40.22,40.19,40.22,26000.0,30.3283,30.3434,30.3208,30.3434,26000.0
2012-09-07 12:50:00,40.22,40.24,40.19,40.2,36200.0,30.3434,30.3585,30.3208,30.3283,36200.0
2012-09-07 13:00:00,40.2,40.22,40.18,40.21,34600.0,30.3283,30.3434,30.3132,30.3358,34600.0
2012-09-07 13:10:00,40.2,40.21,40.18,40.21,37200.0,30.3283,30.3358,30.3132,30.3358,37200.0
2012-09-07 13:20:00,40.21,40.22,40.17,40.21,32900.0,30.3358,30.3434,30.3057,30.3358,32900.0
2012-09-07 13:30:00,40.21,40.22,40.18,40.2,31000.0,30.3358,30.3434,30.3132,30.3283,31000.0
2012-09-07 13:40:00,40.2,40.21,40.18,40.2,34900.0,30.3283,30.3358,30.3132,30.3283,34900.0
2012-09-07 13:50:00,40.19,40.26,40.19,40.25,62300.0,30.3208,30.3736,30.3208,30.366,62300.0
2012-09-07 14:00:00,40.26,40.3,40.25,40.3,48900.0,30.3736,30.4037,30.366,30.4037,48900.0
2012-09-07 14:10:00,40.29,40.35,40.29,40.35,25600.0,30.3962,30.4415,30.3962,30.4415,25600.0
2012-09-07 14:20:00,40.35,40.37,40.34,40.34,22500.0,30.4415,30.4566,30.4339,30.4339,22500.0
2012-09-07 14:30:00,40.34,40.38,40.34,40.35,23100.0,30.4339,30.4641,30.4339,30.4415,23100.0
2012-09-07 14:40:00,40.35,40.39,40.35,40.38,21300.0,30.4415,30.4716,30.4415,30.4641,21300.0
2012-09-07 14:50:00,40.38,40.42,40.36,40.36,37300.0,30.4641,30.4943,30.449,30.449,37300.0
2012-09-07 15:00:00,40.36,40.38,40.34,40.37,49700.0,30.449,30.4641,30.4339,30.4566,49700.0
2012-09-07 15:10:00,40.37,40.38,40.32,40.37,50500.0,30.4566,30.4641,30.4188,30.4566,50500.0
2012-09-07 15:20:00,40.37,40.4,40.36,40.39,43600.0,30.4566,30.4792,30.449,30.4716,43600.0
2012-09-07 15:30:00,40.39,40.4,40.36,40.36,33200.0,30.4716,30.4792,30.449,30.449,33200.0
2012-09-07 15:40:00,40.36,40.45,40.36,40.42,81500.0,30.449,30.5169,30.449,30.4943,81500.0
2012-09-07 15:50:00,40.43,40.46,40.41,40.44,119800.0,30.5018,30.5245,30.4867,30.5094,119800.0
2012-09-10 09:30:00,40.29,40.33,40.11,40.21,61200.0,30.3962,30.4264,30.2604,30.3358,61200.0
2012-09-10 09:40:00,40.21,40.3,40.16,40.17,109700.0,30.3358,30.4037,30.2981,30.3057,109700.0
2012-09-10 09:50:00,40.17,40.38,40.17,40.32,48600.0,30.3057,30.4641,30.3057,30.4188,48600.0
2012-09-10 10:00:00,40.31,40.4,40.28,40.29,35100.0,30.4113,30.4792,30.3887,30.3962,35100.0
2012-09-10 10:10:00,40.28,40.35,40.21,40.34,44500.0,30.3887,30.4415,30.3358,30.4339,44500.0
2012-09-10 10:20:00,40.33,40.41,40.33,40.35,34700.0,30.4264,30.4867,30.4264,30.4415,34700.0
2012-09-10 10:30:00,40.35,40.35,40.23,40.31,37000.0,30.4415,30.4415,30.3509,30.4113,37000.0
2012-09-10 10:40:00,40.31,40.32,40.2,40.23,38400.0,30.4113,30.4188,30.3283,30.3509,38400.0
2012-09-10 10:50:00,40.22,40.35,40.2,40.34,30300.0,30.3434,30.4415,30.3283,30.4339,30300.0
2012-09-10 11:00:00,40.33,40.38,40.29,40.36,37500.0,30.4264,30.4641,30.3962,30.449,37500.0
2012-09-10 11:10:00,40.36,40.42,40.33,40.42,64700.0,30.449,30.4943,30.4264,30.4943,64700.0
2012-09-10 11:20:00,40.41,40.47,40.4,40.45,40600.0,30.4867,30.532,30.4792,30.5169,40600.0
2012-09-10 11:30:00,40.45,40.49,40.44,40.47,61100.0,30.5169,30.5471,30.5094,30.532,61100.0
2012-09-10 11:40:00,40.47,40.5,40.45,40.46,91800.0,30.532,30.5546,30.5169,30.5245,91800.0
2012-09-10 11:50:00,40.46,40.46,40.42,40.42,8600.0,30.5245,30.5245,30.4943,30.4943,8600.0
2012-09-10 12:00:00,40.42,40.46,40.39,40.39,18900.0,30.4943,30.5245,30.4716,30.4716,18900.0
2012-09-10 12:10:00,40.37,40.4,40.33,40.39,14600.0,30.4566,30.4792,30.4264,30.4716,14600.0
2012-09-10 12:20:00,40.39,40.4,40.35,40.36,56400.0,30.4716,30.4792,30.4415,30.449,56400.0
2012-09-10 12:30:00,40.35,40.36,40.23,40.32,86000.0,30.4415,30.449,30.3509,30.4188,86000.0
2012-09-10 12:40:00,40.31,40.38,40.3,40.37,106900.0,30.4113,30.4641,30.4037,30.4566,106900.0
2012-09-10 12:50:00,40.37,40.38,40.28,40.28,32800.0,30.4566,30.4641,30.3887,30.3887,32800.0
2012-09-10 13:00:00,40.29,40.32,40.27,40.3,25600.0,30.3962,30.4188,30.3811,30.4037,25600.0
2012-09-10 13:10:00,40.31,40.32,40.28,40.28,30600.0,30.4113,30.4188,30.3887,30.3887,30600.0
2012-09-10 13:20:00,40.29,40.29,40.23,40.24,46800.0,30.3962,30.3962,30.3509,30.3585,46800.0
2012-09-10 13:30:00,40.24,40.26,40.14,40.15,127400.0,30.3585,30.3736,30.283,30.2906,127400.0
2012-09-10 13:40:00,40.15,40.15,40.06,40.1,99300.0,30.2906,30.2906,30.2227,30.2529,99300.0
2012-09-10 13:50:00,40.11,40.14,40.05,40.08,137400.0,30.2604,30.283,30.2151,30.2378,137400.0
2012-09-10 14:00:00,40.07,40.13,40.06,40.13,68900.0,30.2302,30.2755,30.2227,30.2755,68900.0
2012-09-10 14:10:00,40.13,40.19,40.12,40.17,48500.0,30.2755,30.3208,30.2679,30.3057,48500.0
2012-09-10 14:20:00,40.16,40.2,40.12,40.13,81700.0,30.2981,30.3283,30.2679,30.2755,81700.0
2012-09-10 14:30:00,40.13,40.19,40.11,40.12,39200.0,30.2755,30.3208,30.2604,30.2679,39200.0
2012-09-10 14:40:00,40.11,40.18,40.1,40.17,37000.0,30.2604,30.3132,30.2529,30.3057,37000.0
2012-09-10 14:50:00,40.17,40.18,40.1,40.1,35500.0,30.3057,30.3132,30.2529,30.2529,35500.0
2012-09-10 15:00:00,40.1,40.19,40.09,40.19,52000.0,30.2529,30.3208,30.2453,30.3208,52000.0
2012-09-10 15:10:00,40.19,40.21,40.14,40.18,47500.0,30.3208,30.3358,30.283,30.3132,47500.0
2012-09-10 15:20:00,40.19,40.21,40.15,40.17,40700.0,30.3208,30.3358,30.2906,30.3057,40700.0
2012-09-10 15:30:00,40.16,40.16,40.1,40.12,59200.0,30.2981,30.2981,30.2529,30.2679,59200.0
2012-09-10 15:40:00,40.11,40.12,40.05,40.07,89500.0,30.2604,30.2679,30.2151,30.2302,89500.0
2012-09-10 15:50:00,40.07,40.09,40.05,40.08,157700.0,30.2302,30.2453,30.2151,30.2378,157700.0
2012-09-11 09:30:00,40.25,40.25,40.0,40.13,28500.0,30.366,30.366,30.1774,30.2755,28500.0
2012-09-11 09:40:00,40.14,40.23,40.11,40.2,93900.0,30.283,30.3509,30.2604,30.3283,93900.0
2012-09-11 09:50:00,40.23,40.37,40.23,40.37,109600.0,30.3509,30.4566,30.3509,30.4566,109600.0
2012-09-11 10:00:00,40.38,40.4,40.18,40.18,58800.0,30.4641,30.4792,30.3132,30.3132,58800.0
2012-09-11 10:10:00,40.18,40.23,40.09,40.15,53600.0,30.3132,30.3509,30.2453,30.2906,53600.0
2012-09-11 10:20:00,40.15,40.16,40.11,40.15,43400.0,30.2906,30.2981,30.2604,30.2906,43400.0
2012-09-11 10:30:00,40.16,40.24,40.12,40.22,33700.0,30.2981,30.3585,30.2679,30.3434,33700.0
2012-09-11 10:40:00,40.22,40.31,40.22,40.31,30900.0,30.3434,30.4113,30.3434,30.4113,30900.0
2012-09-11 10:50:00,40.31,40.32,40.26,40.26,48000.0,30.4113,30.4188,30.3736,30.3736,48000.0
2012-09-11 11:00:00,40.26,40.34,40.26,40.33,134400.0,30.3736,30.4339,30.3736,30.4264,134400.0
2012-09-11 11:10:00,40.33,40.36,40.26,40.36,125000.0,30.4264,30.449,30.3736,30.449,125000.0
2012-09-11 11:20:00,40.38,40.5,40.38,40.49,38500.0,30.4641,30.5546,30.4641,30.5471,38500.0
2012-09-11 11:30:00,40.49,40.49,40.44,40.48,48600.0,30.5471,30.5471,30.5094,30.5395,48600.0
2012-09-11 11:40:00,40.48,40.48,40.4,40.44,20400.0,30.5395,30.5395,30.4792,30.5094,20400.0
2012-09-11 11:50:00,40.44,40.44,40.39,40.43,18600.0,30.5094,30.5094,30.4716,30.5018,18600.0
2012-09-11 12:00:00,40.44,40.44,40.36,40.37,23000.0,30.5094,30.5094,30.449,30.4566,23000.0
2012-09-11 12:10:00,40.38,40.4,40.28,40.34,18800.0,30.4641,30.4792,30.3887,30.4339,18800.0
2012-09-11 12:20:00,40.34,40.38,40.34,40.38,18700.0,30.4339,30.4641,30.4339,30.4641,18700.0
2012-09-11 12:30:00,40.38,40.4,40.37,40.37,9600.0,30.4641,30.4792,30.4566,30.4566,9600.0
2012-09-11 12:40:00,40.37,40.38,40.34,40.35,9600.0,30.4566,30.4641,30.4339,30.4415,9600.0
2012-09-11 12:50:00,40.34,40.4,40.32,40.39,17200.0,30.4339,30.4792,30.4188,30.4716,17200.0
2012-09-11 13:00:00,40.4,40.43,40.38,40.41,37000.0,30.4792,30.5018,30.4641,30.4867,37000.0
2012-09-11 13:10:00,40.41,40.47,40.39,40.47,17700.0,30.4867,30.532,30.4716,30.532,17700.0
2012-09-11 13:20:00,40.47,40.48,40.43,40.43,12800.0,30.532,30.5395,30.5018,30.5018,12800.0
2012-09-11 13:30:00,40.43,40.47,40.41,40.46,17900.0,30.5018,30.532,30.4867,30.5245,17900.0
2012-09-11 13:40:00,40.46,40.47,40.25,40.41,221400.0,30.5245,30.532,30.366,30.4867,221400.0
2012-09-11 13:50:00,40.42,40.43,40.31,40.31,56400.0,30.4943,30.5018,30.4113,30.4113,56400.0
2012-09-11 14:00:00,40.31,40.33,40.3,40.32,52200.0,30.4113,30.4264,30.4037,30.4188,52200.0
2012-09-11 14:10:00,40.32,40.35,40.26,40.27,44700.0,30.4188,30.4415,30.3736,30.3811,44700.0
2012-09-11 14:20:00,40.27,40.29,40.23,40.27,47900.0,30.3811,30.3962,30.3509,30.3811,47900.0
2012-09-11 14:30:00,40.27,40.3,40.23,40.23,49900.0,30.3811,30.4037,30.3509,30.3509,49900.0
2012-09-11 14:40:00,40.23,40.26,40.18,40.18,23100.0,30.3509,30.3736,30.3132,30.3132,23100.0
2012-09-11 14:50:00,40.18,40.24,40.13,40.22,46400.0,30.3132,30.3585,30.2755,30.3434,46400.0
2012-09-11 15:00:00,40.23,40.24,40.19,40.22,29900.0,30.3509,30.3585,30.3208,30.3434,29900.0
2012-09-11 15:10:00,40.21,40.23,40.16,40.18,26700.0,30.3358,30.3509,30.2981,30.3132,26700.0
2012-09-11 15:20:00,40.18,40.19,40.09,40.11,38200.0,30.3132,30.3208,30.2453,30.2604,38200.0
2012-09-11 15:30:00,40.1,40.19,40.1,40.15,42400.0,30.2529,30.3208,30.2529,30.2906,42400.0
2012-09-11 15:40:00,40.15,40.22,40.13,40.22,49400.0,30.2906,30.3434,30.2755,30.3434,49400.0
2012-09-11 15:50:00,40.22,40.25,40.2,40.21,90600.0,30.3434,30.366,30.3283,30.3358,90600.0
2012-09-12 09:30:00,40.42,40.47,40.23,40.37,57800.0,30.4943,30.532,30.3509,30.4566,57800.0
2012-09-12 09:40:00,40.39,40.44,40.24,40.26,52200.0,30.4716,30.5094,30.3585,30.3736,52200.0
2012-09-12 09:50:00,40.25,40.34,40.15,40.33,32500.0,30.366,30.4339,30.2906,30.4264,32500.0
2012-09-12 10:00:00,40.32,40.4,40.18,40.28,31800.0,30.4188,30.4792,30.3132,30.3887,31800.0
2012-09-12 10:10:00,40.3,40.34,40.17,40.23,21400.0,30.4037,30.4339,30.3057,30.3509,21400.0
2012-09-12 10:20:00,40.24,40.24,40.04,40.09,29100.0,30.3585,30.3585,30.2076,30.2453,29100.0
2012-09-12 10:30:00,40.08,40.18,40.07,40.13,40300.0,30.2378,30.3132,30.2302,30.2755,40300.0
2012-09-12 10:40:00,40.15,40.15,40.03,40.12,35100.0,30.2906,30.2906,30.2,30.2679,35100.0
2012-09-12 10:50:00,40.12,40.22,40.1,40.21,24800.0,30.2679,30.3434,30.2529,30.3358,24800.0
2012-09-12 11:00:00,40.21,40.3,40.2,40.27,16700.0,30.3358,30.4037,30.3283,30.3811,16700.0
2012-09-12 11:10:00,40.27,40.27,40.22,40.26,10000.0,30.3811,30.3811,30.3434,30.3736,10000.0
2012-09-12 11:20:00,40.26,40.33,40.26,40.3,21600.0,30.3736,30.4264,30.3736,30.4037,21600.0
2012-09-12 11:30:00,40.32,40.35,40.31,40.31,22800.0,30.4188,30.4415,30.4113,30.4113,22800.0
2012-09-12 11:40:00,40.31,40.33,40.27,40.32,30600.0,30.4113,30.4264,30.3811,30.4188,30600.0
2012-09-12 11:50:00,40.31,40.31,40.24,40.24,7600.0,30.4113,30.4113,30.3585,30.3585,7600.0
2012-09-12 12:00:00,40.25,40.26,40.17,40.18,12700.0,30.366,30.3736,30.3057,30.3132,12700.0
2012-09-12 12:10:00,40.18,40.22,40.17,40.22,38500.0,30.3132,30.3434,30.3057,30.3434,38500.0
2012-09-12 12:20:00,40.23,40.24,40.2,40.23,12600.0,30.3509,30.3585,30.3283,30.3509,12600.0
2012-09-12 12:30:00,40.22,40.27,40.22,40.27,12600.0,30.3434,30.3811,30.3434,30.3811,12600.0
2012-09-12 12:40:00,40.27,40.29,40.25,40.26,10700.0,30.3811,30.3962,30.366,30.3736,10700.0
2012-09-12 12:50:00,40.25,40.29,40.23,40.26,14100.0,30.366,30.3962,30.3509,30.3736,14100.0
2012-09-12 13:00:00,40.27,40.37,40.26,40.36,22000.0,30.3811,30.4566,30.3736,30.449,22000.0
2012-09-12 13:10:00,40.34,40.36,40.29,40.31,27300.0,30.4339,30.449,30.3962,30.4113,27300.0
2012-09-12 13:20:00,40.31,40.37,40.29,40.31,18800.0,30.4113,30.4566,30.3962,30.4113,18800.0
2012-09-12 13:30:00,40.32,40.37,40.29,40.34,23700.0,30.4188,30.4566,30.3962,30.4339,23700.0
2012-09-12 13:40:00,40.34,40.38,40.31,40.35,37900.0,30.4339,30.4641,30.4113,30.4415,37900.0
2012-09-12 13:50:00,40.35,40.36,40.29,40.29,15500.0,30.4415,30.449,30.3962,30.3962,15500.0
2012-09-12 14:00:00,40.28,40.34,40.28,40.34,15000.0,30.3887,30.4339,30.3887,30.4339,15000.0
2012-09-12 14:10:00,40.35,40.36,40.23,40.23,30300.0,30.4415,30.449,30.3509,30.3509,30300.0
2012-09-12 14:20:00,40.23,40.31,40.22,40.28,19000.0,30.3509,30.4113,30.3434,30.3887,19000.0
2012-09-12 14:30:00,40.28,40.32,40.24,40.25,17200.0,30.3887,30.4188,30.3585,30.366,17200.0
2012-09-12 14:40:00,40.25,40.26,40.18,40.19,28700.0,30.366,30.3736,30.3132,30.3208,28700.0
2012-09-12 14:50:00,40.2,40.25,40.2,40.21,31800.0,30.3283,30.366,30.3283,30.3358,31800.0
2012-09-12 15:00:00,40.21,40.22,40.1,40.14,53700.0,30.3358,30.3434,30.2529,30.283,53700.0
2012-09-12 15:10:00,40.13,40.17,40.09,40.17,43900.0,30.2755,30.3057,30.2453,30.3057,43900.0
2012-09-12 15:20:00,40.16,40.24,40.14,40.21,83600.0,30.2981,30.3585,30.283,30.3358,83600.0
2012-09-12 15:30:00,40.21,40.24,40.18,40.22,36700.0,30.3358,30.3585,30.3132,30.3434,36700.0
2012-09-12 15:40:00,40.22,40.27,40.12,40.16,82900.0,30.3434,30.3811,30.2679,30.2981,82900.0
2012-09-12 15:50:00,40.15,40.29,40.09,40.29,235400.0,30.2906,30.3962,30.2453,30.3962,235400.0
2012-09-13 09:30:00,40.05,40.35,39.76,40.29,69700.0,30.2151,30.4415,29.9964,30.3962,69700.0
2012-09-13 09:40:00,40.29,40.38,40.22,40.24,57600.0,30.3962,30.4641,30.3434,30.3585,57600.0
2012-09-13 09:50:00,40.24,40.35,40.22,40.32,38400.0,30.3585,30.4415,30.3434,30.4188,38400.0
2012-09-13 10:00:00,40.32,40.45,40.32,40.41,36000.0,30.4188,30.5169,30.4188,30.4867,36000.0
2012-09-13 10:10:00,40.41,40.45,40.24,40.24,49300.0,30.4867,30.5169,30.3585,30.3585,49300.0
2012-09-13 10:20:00,40.25,40.34,40.24,40.3,49300.0,30.366,30.4339,30.3585,30.4037,49300.0
2012-09-13 10:30:00,40.3,40.36,40.3,40.34,29200.0,30.4037,30.449,30.4037,30.4339,29200.0
2012-09-13 10:40:00,40.34,40.39,40.31,40.39,20200.0,30.4339,30.4716,30.4113,30.4716,20200.0
2012-09-13 10:50:00,40.38,40.44,40.38,40.44,22900.0,30.4641,30.5094,30.4641,30.5094,22900.0
2012-09-13 11:00:00,40.44,40.48,40.41,40.46,37800.0,30.5094,30.5395,30.4867,30.5245,37800.0
2012-09-13 11:10:00,40.46,40.5,40.45,40.49,35000.0,30.5245,30.5546,30.5169,30.5471,35000.0
2012-09-13 11:20:00,40.49,40.5,40.45,40.47,34100.0,30.5471,30.5546,30.5169,30.532,34100.0
2012-09-13 11:30:00,40.47,40.49,40.42,40.42,26800.0,30.532,30.5471,30.4943,30.4943,26800.0
2012-09-13 11:40:00,40.43,40.49,40.43,40.47,22400.0,30.5018,30.5471,30.5018,30.532,22400.0
2012-09-13 11:50:00,40.48,40.49,40.45,40.46,25000.0,30.5395,30.5471,30.5169,30.5245,25000.0
2012-09-13 12:00:00,40.46,40.5,40.45,40.48,30800.0,30.5245,30.5546,30.5169,30.5395,30800.0
2012-09-13 12:10:00,40.48,40.49,40.38,40.38,49200.0,30.5395,30.5471,30.4641,30.4641,49200.0
2012-09-13 12:20:00,40.39,40.48,40.37,40.42,19700.0,30.4716,30.5395,30.4566,30.4943,19700.0
2012-09-13 12:30:00,40.42,40.62,40.36,40.58,109800.0,30.4943,30.6452,30.449,30.615,109800.0
2012-09-13 12:40:00,40.56,40.75,40.54,40.61,64000.0,30.5999,30.7432,30.5848,30.6376,64000.0
2012-09-13 12:50:00,40.6,40.71,40.55,40.69,34100.0,30.6301,30.7131,30.5924,30.698,34100.0
2012-09-13 13:00:00,40.7,40.82,40.7,40.73,322000.0,30.7055,30.7961,30.7055,30.7282,322000.0
2012-09-13 13:10:00,40.73,40.8,40.69,40.77,40800.0,30.7282,30.781,30.698,30.7583,40800.0
2012-09-13 13:20:00,40.77,40.85,40.74,40.84,59900.0,30.7583,30.8187,30.7357,30.8111,59900.0
2012-09-13 13:30:00,40.84,40.93,40.84,40.85,31400.0,30.8111,30.879,30.8111,30.8187,31400.0
2012-09-13 13:40:00,40.85,40.88,40.83,40.84,62400.0,30.8187,30.8413,30.8036,30.8111,62400.0
2012-09-13 13:50:00,40.84,40.84,40.73,40.79,27200.0,30.8111,30.8111,30.7282,30.7734,27200.0
2012-09-13 14:00:00,40.78,40.89,40.77,40.85,59300.0,30.7659,30.8489,30.7583,30.8187,59300.0
2012-09-13 14:10:00,40.85,40.91,40.83,40.88,36100.0,30.8187,30.864,30.8036,30.8413,36100.0
2012-09-13 14:20:00,40.89,41.02,40.89,40.98,115000.0,30.8489,30.9469,30.8489,30.9168,115000.0
2012-09-13 14:30:00,40.97,40.98,40.9,40.91,39600.0,30.9092,30.9168,30.8564,30.864,39600.0
2012-09-13 14:40:00,40.89,40.95,40.88,40.93,42900.0,30.8489,30.8941,30.8413,30.879,42900.0
2012-09-13 14:50:00,40.92,40.93,40.86,40.88,28500.0,30.8715,30.879,30.8262,30.8413,28500.0
2012-09-13 15:00:00,40.88,40.97,40.87,40.96,52600.0,30.8413,30.9092,30.8338,30.9017,52600.0
2012-09-13 15:10:00,40.95,40.98,40.86,40.86,46900.0,30.8941,30.9168,30.8262,30.8262,46900.0
2012-09-13 15:20:00,40.87,40.93,40.87,40.91,39500.0,30.8338,30.879,30.8338,30.864,39500.0
2012-09-13 15:30:00,40.91,40.97,40.9,40.95,74000.0,30.864,30.9092,30.8564,30.8941,74000.0
2012-09-13 15:40:00,40.95,40.98,40.87,40.88,78200.0,30.8941,30.9168,30.8338,30.8413,78200.0
2012-09-13 15:50:00,40.89,40.91,40.8,40.89,179300.0,30.8489,30.864,30.781,30.8489,179300.0
2012-09-14 09:30:00,41.02,41.13,40.78,41.12,98700.0,30.9469,31.0299,30.7659,31.0224,98700.0
2012-09-14 09:40:00,41.11,41.24,41.11,41.18,45800.0,31.0148,31.1129,31.0148,31.0676,45800.0
2012-09-14 09:50:00,41.19,41.3,41.19,41.22,57800.0,31.0752,31.1582,31.0752,31.0978,57800.0
2012-09-14 10:00:00,41.24,41.41,41.22,41.4,306000.0,31.1129,31.2412,31.0978,31.2336,306000.0
2012-09-14 10:10:00,41.39,41.61,41.35,41.59,129200.0,31.2261,31.3921,31.1959,31.377,129200.0
2012-09-14 10:20:00,41.59,41.69,41.59,41.62,74000.0,31.377,31.4524,31.377,31.3996,74000.0
2012-09-14 10:30:00,41.62,41.66,41.56,41.65,34000.0,31.3996,31.4298,31.3543,31.4222,34000.0
2012-09-14 10:40:00,41.64,41.79,41.64,41.77,169700.0,31.4147,31.5279,31.4147,31.5128,169700.0
2012-09-14 10:50:00,41.76,41.76,41.56,41.63,52800.0,31.5052,31.5052,31.3543,31.4071,52800.0
2012-09-14 11:00:00,41.64,41.64,41.52,41.55,49000.0,31.4147,31.4147,31.3242,31.3468,49000.0
2012-09-14 11:10:00,41.57,41.61,41.54,41.56,61200.0,31.3619,31.3921,31.3392,31.3543,61200.0
2012-09-14 11:20:00,41.57,41.65,41.57,41.63,30000.0,31.3619,31.4222,31.3619,31.4071,30000.0
2012-09-14 11:30:00,41.62,41.69,41.52,41.65,407800.0,31.3996,31.4524,31.3242,31.4222,407800.0
2012-09-14 11:40:00,41.64,41.71,41.59,41.68,41600.0,31.4147,31.4675,31.377,31.4449,41600.0
2012-09-14 11:50:00,41.67,41.67,41.6,41.64,27900.0,31.4373,31.4373,31.3845,31.4147,27900.0
2012-09-14 12:00:00,41.65,41.68,41.63,41.65,37900.0,31.4222,31.4449,31.4071,31.4222,37900.0
2012-09-14 12:10:00,41.65,41.72,41.65,41.67,46400.0,31.4222,31.475,31.4222,31.4373,46400.0
2012-09-14 12:20:00,41.67,41.69,41.65,41.67,61700.0,31.4373,31.4524,31.4222,31.4373,61700.0
2012-09-14 12:30:00,41.67,41.68,41.66,41.68,13700.0,31.4373,31.4449,31.4298,31.4449,13700.0
2012-09-14 12:40:00,41.68,41.68,41.62,41.65,31700.0,31.4449,31.4449,31.3996,31.4222,31700.0
2012-09-14 12:50:00,41.66,41.69,41.6,41.62,29800.0,31.4298,31.4524,31.3845,31.3996,29800.0
2012-09-14 13:00:00,41.61,41.66,41.59,41.62,52500.0,31.3921,31.4298,31.377,31.3996,52500.0
2012-09-14 13:10:00,41.63,41.63,41.57,41.57,32900.0,31.4071,31.4071,31.3619,31.3619,32900.0
2012-09-14 13:20:00,41.57,41.61,41.5,41.52,61400.0,31.3619,31.3921,31.3091,31.3242,61400.0
2012-09-14 13:30:00,41.52,41.61,41.52,41.6,43300.0,31.3242,31.3921,31.3242,31.3845,43300.0
2012-09-14 13:40:00,41.6,41.61,41.51,41.52,36100.0,31.3845,31.3921,31.3166,31.3242,36100.0
2012-09-14 13:50:00,41.52,41.58,41.48,41.56,28600.0,31.3242,31.3694,31.294,31.3543,28600.0
2012-09-14 14:00:00,41.56,41.59,41.51,41.51,32500.0,31.3543,31.377,31.3166,31.3166,32500.0
2012-09-14 14:10:00,41.52,41.56,41.48,41.51,35600.0,31.3242,31.3543,31.294,31.3166,35600.0
2012-09-14 14:20:00,41.52,41.57,41.52,41.54,32800.0,31.3242,31.3619,31.3242,31.3392,32800.0
2012-09-14 14:30:00,41.55,41.58,41.53,41.55,37900.0,31.3468,31.3694,31.3317,31.3468,37900.0
2012-09-14 14:40:00,41.55,41.6,41.54,41.6,18900.0,31.3468,31.3845,31.3392,31.3845,18900.0
2012-09-14 14:50:00,41.6,41.62,41.53,41.6,43900.0,31.3845,31.3996,31.3317,31.3845,43900.0
2012-09-14 15:00:00,41.6,41.63,41.49,41.49,41600.0,31.3845,31.4071,31.3015,31.3015,41600.0
2012-09-14 15:10:00,41.5,41.52,41.41,41.46,55900.0,31.3091,31.3242,31.2412,31.2789,55900.0
2012-09-14 15:20:00,41.46,41.51,41.41,41.5,80400.0,31.2789,31.3166,31.2412,31.3091,80400.0
2012-09-14 15:30:00,41.5,41.58,41.46,41.57,102800.0,31.3091,31.3694,31.2789,31.3619,102800.0
2012-09-14 15:40:00,41.57,41.6,41.54,41.56,169700.0,31.3619,31.3845,31.3392,31.3543,169700.0
2012-09-14 15:50:00,41.57,41.68,41.56,41.67,366400.0,31.3619,31.4449,31.3543,31.4373,366400.0
2012-09-17 09:30:00,41.54,41.55,41.27,41.34,271200.0,31.3392,31.3468,31.1355,31.1884,271200.0
2012-09-17 09:40:00,41.35,41.44,41.21,41.21,206600.0,31.1959,31.2638,31.0903,31.0903,206600.0
2012-09-17 09:50:00,41.21,41.25,41.16,41.2,302800.0,31.0903,31.1205,31.0526,31.0827,302800.0
2012-09-17 10:00:00,41.2,41.25,41.06,41.08,235800.0,31.0827,31.1205,30.9771,30.9922,235800.0
2012-09-17 10:10:00,41.07,41.12,40.98,41.08,214600.0,30.9847,31.0224,30.9168,30.9922,214600.0
2012-09-17 10:20:00,41.08,41.24,41.06,41.24,59800.0,30.9922,31.1129,30.9771,31.1129,59800.0
2012-09-17 10:30:00,41.24,41.27,41.07,41.09,42600.0,31.1129,31.1355,30.9847,30.9997,42600.0
2012-09-17 10:40:00,41.08,41.19,41.08,41.16,111400.0,30.9922,31.0752,30.9922,31.0526,111400.0
2012-09-17 10:50:00,41.15,41.16,41.05,41.06,121300.0,31.045,31.0526,30.9696,30.9771,121300.0
2012-09-17 11:00:00,41.07,41.14,41.06,41.09,83100.0,30.9847,31.0375,30.9771,30.9997,83100.0
2012-09-17 11:10:00,41.09,41.13,41.07,41.11,41100.0,30.9997,31.0299,30.9847,31.0148,41100.0
2012-09-17 11:20:00,41.1,41.15,41.09,41.1,29900.0,31.0073,31.045,30.9997,31.0073,29900.0
2012-09-17 11:30:00,41.11,41.17,41.11,41.15,30200.0,31.0148,31.0601,31.0148,31.045,30200.0
2012-09-17 11:40:00,41.15,41.2,41.15,41.19,22400.0,31.045,31.0827,31.045,31.0752,22400.0
2012-09-17 11:50:00,41.19,41.22,41.15,41.17,56600.0,31.0752,31.0978,31.045,31.0601,56600.0
2012-09-17 12:00:00,41.18,41.23,41.16,41.23,21600.0,31.0676,31.1054,31.0526,31.1054,21600.0
2012-09-17 12:10:00,41.22,41.23,41.21,41.22,17000.0,31.0978,31.1054,31.0903,31.0978,17000.0
2012-09-17 12:20:00,41.22,41.26,41.2,41.24,208700.0,31.0978,31.128,31.0827,31.1129,208700.0
2012-09-17 12:30:00,41.24,41.26,41.19,41.2,147200.0,31.1129,31.128,31.0752,31.0827,147200.0
2012-09-17 12:40:00,41.21,41.22,41.14,41.15,25400.0,31.0903,31.0978,31.0375,31.045,25400.0
2012-09-17 12:50:00,41.14,41.15,41.1,41.11,17700.0,31.0375,31.045,31.0073,31.0148,17700.0
2012-09-17 13:00:00,41.1,41.12,41.09,41.1,194800.0,31.0073,31.0224,30.9997,31.0073,194800.0
2012-09-17 13:10:00,41.1,41.12,41.09,41.11,20200.0,31.0073,31.0224,30.9997,31.0148,20200.0
2012-09-17 13:20:00,41.11,41.11,41.06,41.07,17200.0,31.0148,31.0148,30.9771,30.9847,17200.0
2012-09-17 13:30:00,41.08,41.08,41.02,41.04,23100.0,30.9922,30.9922,30.9469,30.962,23100.0
2012-09-17 13:40:00,41.04,41.07,41.04,41.04,16500.0,30.962,30.9847,30.962,30.962,16500.0
2012-09-17 13:50:00,41.04,41.05,40.97,40.98,46800.0,30.962,30.9696,30.9092,30.9168,46800.0
2012-09-17 14:00:00,40.98,41.02,40.96,41.0,46200.0,30.9168,30.9469,30.9017,30.9319,46200.0
2012-09-17 14:10:00,41.0,41.05,40.98,41.05,30000.0,30.9319,30.9696,30.9168,30.9696,30000.0
2012-09-17 14:20:00,41.05,41.06,40.94,40.96,117800.0,30.9696,30.9771,30.8866,30.9017,117800.0
2012-09-17 14:30:00,40.97,41.0,40.93,40.97,34900.0,30.9092,30.9319,30.879,30.9092,34900.0
2012-09-17 14:40:00,40.96,40.98,40.91,40.97,39800.0,30.9017,30.9168,30.864,30.9092,39800.0
2012-09-17 14:50:00,40.97,40.99,40.92,40.94,35200.0,30.9092,30.9243,30.8715,30.8866,35200.0
2012-09-17 15:00:00,40.95,40.95,40.91,40.94,38500.0,30.8941,30.8941,30.864,30.8866,38500.0
2012-09-17 15:10:00,40.93,40.95,40.88,40.88,49100.0,30.879,30.8941,30.8413,30.8413,49100.0
2012-09-17 15:20:00,40.89,40.92,40.85,40.88,57100.0,30.8489,30.8715,30.8187,30.8413,57100.0
2012-09-17 15:30:00,40.87,40.89,40.84,40.88,79300.0,30.8338,30.8489,30.8111,30.8413,79300.0
2012-09-17 15:40:00,40.87,41.02,40.87,41.01,102700.0,30.8338,30.9469,30.8338,30.9394,102700.0
2012-09-17 15:50:00,41.02,41.16,40.99,41.15,397400.0,30.9469,31.0526,30.9243,31.045,397400.0
2012-09-18 09:30:00,40.51,40.7,40.38,40.55,200600.0,30.5622,30.7055,30.4641,30.5924,200600.0
2012-09-18 09:40:00,40.53,40.7,40.51,40.61,155900.0,30.5773,30.7055,30.5622,30.6376,155900.0
2012-09-18 09:50:00,40.6,40.75,40.58,40.64,123100.0,30.6301,30.7432,30.615,30.6603,123100.0
2012-09-18 10:00:00,40.65,40.69,40.59,40.65,71200.0,30.6678,30.698,30.6225,30.6678,71200.0
2012-09-18 10:10:00,40.65,40.72,40.65,40.7,65200.0,30.6678,30.7206,30.6678,30.7055,65200.0
2012-09-18 10:20:00,40.71,40.75,40.69,40.73,59000.0,30.7131,30.7432,30.698,30.7282,59000.0
2012-09-18 10:30:00,40.73,40.73,40.69,40.69,41500.0,30.7282,30.7282,30.698,30.698,41500.0
2012-09-18 10:40:00,40.69,40.74,40.65,40.66,61300.0,30.698,30.7357,30.6678,30.6753,61300.0
2012-09-18 10:50:00,40.66,40.76,40.65,40.76,49700.0,30.6753,30.7508,30.6678,30.7508,49700.0
2012-09-18 11:00:00,40.77,40.88,40.77,40.85,65800.0,30.7583,30.8413,30.7583,30.8187,65800.0
2012-09-18 11:10:00,40.84,40.89,40.81,40.85,81500.0,30.8111,30.8489,30.7885,30.8187,81500.0
2012-09-18 11:20:00,40.86,40.89,40.8,40.88,45700.0,30.8262,30.8489,30.781,30.8413,45700.0
2012-09-18 11:30:00,40.88,40.92,40.84,40.91,67500.0,30.8413,30.8715,30.8111,30.864,67500.0
2012-09-18 11:40:00,40.91,40.91,40.86,40.87,61500.0,30.864,30.864,30.8262,30.8338,61500.0
2012-09-18 11:50:00,40.88,40.92,40.88,40.91,27600.0,30.8413,30.8715,30.8413,30.864,27600.0
2012-09-18 12:00:00,40.91,40.92,40.87,40.88,27400.0,30.864,30.8715,30.8338,30.8413,27400.0
2012-09-18 12:10:00,40.88,40.88,40.77,40.79,73100.0,30.8413,30.8413,30.7583,30.7734,73100.0
2012-09-18 12:20:00,40.79,40.84,40.79,40.82,18200.0,30.7734,30.8111,30.7734,30.7961,18200.0
2012-09-18 12:30:00,40.83,40.87,40.81,40.85,88300.0,30.8036,30.8338,30.7885,30.8187,88300.0
2012-09-18 12:40:00,40.86,40.95,40.85,40.93,60500.0,30.8262,30.8941,30.8187,30.879,60500.0
2012-09-18 12:50:00,40.94,40.99,40.92,40.97,40700.0,30.8866,30.9243,30.8715,30.9092,40700.0
2012-09-18 13:00:00,40.96,40.98,40.86,40.91,36700.0,30.9017,30.9168,30.8262,30.864,36700.0
2012-09-18 13:10:00,40.91,40.94,40.87,40.9,68100.0,30.864,30.8866,30.8338,30.8564,68100.0
2012-09-18 13:20:00,40.89,40.92,40.81,40.81,114000.0,30.8489,30.8715,30.7885,30.7885,114000.0
2012-09-18 13:30:00,40.81,40.82,40.79,40.8,31200.0,30.7885,30.7961,30.7734,30.781,31200.0
2012-09-18 13:40:00,40.79,40.8,40.76,40.78,19200.0,30.7734,30.781,30.7508,30.7659,19200.0
2012-09-18 13:50:00,40.78,40.78,40.73,40.76,27700.0,30.7659,30.7659,30.7282,30.7508,27700.0
2012-09-18 14:00:00,40.76,40.79,40.73,40.75,44700.0,30.7508,30.7734,30.7282,30.7432,44700.0
2012-09-18 14:10:00,40.76,40.81,40.73,40.77,43500.0,30.7508,30.7885,30.7282,30.7583,43500.0
2012-09-18 14:20:00,40.77,40.79,40.73,40.76,73600.0,30.7583,30.7734,30.7282,30.7508,73600.0
2012-09-18 14:30:00,40.76,40.78,40.73,40.75,28600.0,30.7508,30.7659,30.7282,30.7432,28600.0
2012-09-18 14:40:00,40.75,40.77,40.74,40.76,66400.0,30.7432,30.7583,30.7357,30.7508,66400.0
2012-09-18 14:50:00,40.76,40.77,40.74,40.76,95800.0,30.7508,30.7583,30.7357,30.7508,95800.0
2012-09-18 15:00:00,40.76,40.79,40.75,40.77,43300.0,30.7508,30.7734,30.7432,30.7583,43300.0
2012-09-18 15:10:00,40.77,40.78,40.7,40.73,57700.0,30.7583,30.7659,30.7055,30.7282,57700.0
2012-09-18 15:20:00,40.72,40.77,40.72,40.74,32600.0,30.7206,30.7583,30.7206,30.7357,32600.0
2012-09-18 15:30:00,40.74,40.79,40.72,40.75,53200.0,30.7357,30.7734,30.7206,30.7432,53200.0
2012-09-18 15:40:00,40.75,40.77,40.67,40.7,75000.0,30.7432,30.7583,30.6829,30.7055,75000.0
2012-09-18 15:50:00,40.7,40.78,40.67,40.78,201500.0,30.7055,30.7659,30.6829,30.7659,201500.0
2012-09-19 09:30:00,41.07,41.07,40.58,40.8,134100.0,30.9847,30.9847,30.615,30.781,134100.0
2012-09-19 09:40:00,40.8,40.82,40.52,40.52,65900.0,30.781,30.7961,30.5697,30.5697,65900.0
2012-09-19 09:50:00,40.52,40.66,40.52,40.59,46500.0,30.5697,30.6753,30.5697,30.6225,46500.0
2012-09-19 10:00:00,40.59,40.8,40.59,40.73,20900.0,30.6225,30.781,30.6225,30.7282,20900.0
2012-09-19 10:10:00,40.72,40.78,40.69,40.76,52500.0,30.7206,30.7659,30.698,30.7508,52500.0
2012-09-19 10:20:00,40.76,40.77,40.67,40.72,95700.0,30.7508,30.7583,30.6829,30.7206,95700.0
2012-09-19 10:30:00,40.72,40.79,40.65,40.79,61400.0,30.7206,30.7734,30.6678,30.7734,61400.0
2012-09-19 10:40:00,40.8,40.91,40.73,40.91,115600.0,30.781,30.864,30.7282,30.864,115600.0
2012-09-19 10:50:00,40.89,40.89,40.79,40.82,28500.0,30.8489,30.8489,30.7734,30.7961,28500.0
2012-09-19 11:00:00,40.81,40.9,40.79,40.86,50100.0,30.7885,30.8564,30.7734,30.8262,50100.0
2012-09-19 11:10:00,40.86,40.91,40.86,40.91,13500.0,30.8262,30.864,30.8262,30.864,13500.0
2012-09-19 11:20:00,40.91,40.94,40.88,40.93,27900.0,30.864,30.8866,30.8413,30.879,27900.0
2012-09-19 11:30:00,40.92,40.94,40.88,40.91,33000.0,30.8715,30.8866,30.8413,30.864,33000.0
2012-09-19 11:40:00,40.9,40.97,40.9,40.97,15100.0,30.8564,30.9092,30.8564,30.9092,15100.0
2012-09-19 11:50:00,40.96,40.97,40.9,40.93,56800.0,30.9017,30.9092,30.8564,30.879,56800.0
2012-09-19 12:00:00,40.93,40.99,40.9,40.93,58100.0,30.879,30.9243,30.8564,30.879,58100.0
2012-09-19 12:10:00,40.93,40.96,40.93,40.94,12800.0,30.879,30.9017,30.879,30.8866,12800.0
2012-09-19 12:20:00,40.95,40.98,40.92,40.97,19300.0,30.8941,30.9168,30.8715,30.9092,19300.0
2012-09-19 12:30:00,40.98,40.99,40.95,40.97,15600.0,30.9168,30.9243,30.8941,30.9092,15600.0
2012-09-19 12:40:00,40.97,40.97,40.94,40.95,23800.0,30.9092,30.9092,30.8866,30.8941,23800.0
2012-09-19 12:50:00,40.94,40.98,40.94,40.98,9200.0,30.8866,30.9168,30.8866,30.9168,9200.0
2012-09-19 13:00:00,40.98,40.99,40.91,40.94,29600.0,30.9168,30.9243,30.864,30.8866,29600.0
2012-09-19 13:10:00,40.94,40.96,40.91,40.93,11800.0,30.8866,30.9017,30.864,30.879,11800.0
2012-09-19 13:20:00,40.92,40.95,40.9,40.91,27500.0,30.8715,30.8941,30.8564,30.864,27500.0
2012-09-19 13:30:00,40.91,40.94,40.85,40.86,43000.0,30.864,30.8866,30.8187,30.8262,43000.0
2012-09-19 13:40:00,40.85,40.86,40.79,40.81,30200.0,30.8187,30.8262,30.7734,30.7885,30200.0
2012-09-19 13:50:00,40.82,40.88,40.81,40.88,36500.0,30.7961,30.8413,30.7885,30.8413,36500.0
2012-09-19 14:00:00,40.89,40.89,40.84,40.88,64800.0,30.8489,30.8489,30.8111,30.8413,64800.0
2012-09-19 14:10:00,40.88,40.93,40.87,40.93,18200.0,30.8413,30.879,30.8338,30.879,18200.0
2012-09-19 14:20:00,40.92,40.94,40.92,40.93,15700.0,30.8715,30.8866,30.8715,30.879,15700.0
2012-09-19 14:30:00,40.93,40.95,40.9,40.9,20200.0,30.879,30.8941,30.8564,30.8564,20200.0
2012-09-19 14:40:00,40.9,40.92,40.9,40.92,19800.0,30.8564,30.8715,30.8564,30.8715,19800.0
2012-09-19 14:50:00,40.92,40.95,40.89,40.95,46000.0,30.8715,30.8941,30.8489,30.8941,46000.0
2012-09-19 15:00:00,40.95,40.95,40.9,40.91,18500.0,30.8941,30.8941,30.8564,30.864,18500.0
2012-09-19 15:10:00,40.91,40.95,40.91,40.92,14900.0,30.864,30.8941,30.864,30.8715,14900.0
2012-09-19 15:20:00,40.91,40.92,40.89,40.91,22500.0,30.864,30.8715,30.8489,30.864,22500.0
2012-09-19 15:30:00,40.9,40.92,40.88,40.91,81600.0,30.8564,30.8715,30.8413,30.864,81600.0
2012-09-19 15:40:00,40.91,40.92,40.88,40.91,44700.0,30.864,30.8715,30.8413,30.864,44700.0
2012-09-19 15:50:00,40.9,40.93,40.81,40.92,250700.0,30.8564,30.879,30.7885,30.8715,250700.0
2012-09-20 09:30:00,40.83,40.92,40.62,40.87,79800.0,30.8036,30.8715,30.6452,30.8338,79800.0
2012-09-20 09:40:00,40.88,40.88,40.66,40.72,89200.0,30.8413,30.8413,30.6753,30.7206,89200.0
2012-09-20 09:50:00,40.72,40.73,40.6,40.7,104500.0,30.7206,30.7282,30.6301,30.7055,104500.0
2012-09-20 10:00:00,40.73,40.8,40.71,40.79,50900.0,30.7282,30.781,30.7131,30.7734,50900.0
2012-09-20 10:10:00,40.8,40.93,40.77,40.78,66800.0,30.781,30.879,30.7583,30.7659,66800.0
2012-09-20 10:20:00,40.77,40.79,40.71,40.75,94200.0,30.7583,30.7734,30.7131,30.7432,94200.0
2012-09-20 10:30:00,40.75,40.76,40.67,40.76,51100.0,30.7432,30.7508,30.6829,30.7508,51100.0
2012-09-20 10:40:00,40.76,40.79,40.74,40.76,37000.0,30.7508,30.7734,30.7357,30.7508,37000.0
2012-09-20 10:50:00,40.76,40.76,40.67,40.75,27800.0,30.7508,30.7508,30.6829,30.7432,27800.0
2012-09-20 11:00:00,40.76,40.8,40.7,40.77,79500.0,30.7508,30.781,30.7055,30.7583,79500.0
2012-09-20 11:10:00,40.77,40.77,40.68,40.73,52500.0,30.7583,30.7583,30.6904,30.7282,52500.0
2012-09-20 11:20:00,40.73,40.79,40.71,40.73,22900.0,30.7282,30.7734,30.7131,30.7282,22900.0
2012-09-20 11:30:00,40.73,40.77,40.71,40.71,20400.0,30.7282,30.7583,30.7131,30.7131,20400.0
2012-09-20 11:40:00,40.72,40.77,40.7,40.74,67900.0,30.7206,30.7583,30.7055,30.7357,67900.0
2012-09-20 11:50:00,40.74,40.79,40.74,40.76,24200.0,30.7357,30.7734,30.7357,30.7508,24200.0
2012-09-20 12:00:00,40.76,40.78,40.68,40.68,17300.0,30.7508,30.7659,30.6904,30.6904,17300.0
2012-09-20 12:10:00,40.67,40.69,40.61,40.62,18400.0,30.6829,30.698,30.6376,30.6452,18400.0
2012-09-20 12:20:00,40.61,40.62,40.45,40.47,33600.0,30.6376,30.6452,30.5169,30.532,33600.0
2012-09-20 12:30:00,40.48,40.5,40.43,40.45,29300.0,30.5395,30.5546,30.5018,30.5169,29300.0
2012-09-20 12:40:00,40.46,40.47,40.37,40.37,55400.0,30.5245,30.532,30.4566,30.4566,55400.0
2012-09-20 12:50:00,40.37,40.46,40.35,40.44,33000.0,30.4566,30.5245,30.4415,30.5094,33000.0
2012-09-20 13:00:00,40.44,40.45,40.39,40.42,21900.0,30.5094,30.5169,30.4716,30.4943,21900.0
2012-09-20 13:10:00,40.42,40.47,40.42,40.45,21300.0,30.4943,30.532,30.4943,30.5169,21300.0
2012-09-20 13:20:00,40.45,40.52,40.45,40.52,17400.0,30.5169,30.5697,30.5169,30.5697,17400.0
2012-09-20 13:30:00,40.51,40.55,40.5,40.51,27400.0,30.5622,30.5924,30.5546,30.5622,27400.0
2012-09-20 13:40:00,40.52,40.52,40.48,40.5,25100.0,30.5697,30.5697,30.5395,30.5546,25100.0
2012-09-20 13:50:00,40.51,40.51,40.47,40.5,21400.0,30.5622,30.5622,30.532,30.5546,21400.0
2012-09-20 14:00:00,40.5,40.5,40.44,40.46,46300.0,30.5546,30.5546,30.5094,30.5245,46300.0
2012-09-20 14:10:00,40.46,40.51,40.45,40.46,37000.0,30.5245,30.5622,30.5169,30.5245,37000.0
2012-09-20 14:20:00,40.45,40.55,40.44,40.52,31100.0,30.5169,30.5924,30.5094,30.5697,31100.0
2012-09-20 14:30:00,40.51,40.56,40.47,40.5,36600.0,30.5622,30.5999,30.532,30.5546,36600.0
2012-09-20 14:40:00,40.5,40.52,40.47,40.5,31500.0,30.5546,30.5697,30.532,30.5546,31500.0
2012-09-20 14:50:00,40.51,40.52,40.49,40.51,30700.0,30.5622,30.5697,30.5471,30.5622,30700.0
2012-09-20 15:00:00,40.52,40.54,40.48,40.53,39900.0,30.5697,30.5848,30.5395,30.5773,39900.0
2012-09-20 15:10:00,40.53,40.53,40.5,40.52,36000.0,30.5773,30.5773,30.5546,30.5697,36000.0
2012-09-20 15:20:00,40.52,40.54,40.45,40.48,55100.0,30.5697,30.5848,30.5169,30.5395,55100.0
2012-09-20 15:30:00,40.48,40.48,40.45,40.46,68800.0,30.5395,30.5395,30.5169,30.5245,68800.0
2012-09-20 15:40:00,40.46,40.46,40.39,40.4,118100.0,30.5245,30.5245,30.4716,30.4792,118100.0
2012-09-20 15:50:00,40.39,40.52,40.39,40.5,261800.0,30.4716,30.5697,30.4716,30.5546,261800.0
2012-09-21 09:30:00,40.73,40.94,40.67,40.88,326300.0,30.7282,30.8866,30.6829,30.8413,326300.0
2012-09-21 09:40:00,40.88,40.9,40.78,40.86,29400.0,30.8413,30.8564,30.7659,30.8262,29400.0
2012-09-21 09:50:00,40.87,40.96,40.82,40.91,39200.0,30.8338,30.9017,30.7961,30.864,39200.0
2012-09-21 10:00:00,40.9,40.92,40.8,40.87,25200.0,30.8564,30.8715,30.781,30.8338,25200.0
2012-09-21 10:10:00,40.87,40.87,40.77,40.79,68400.0,30.8338,30.8338,30.7583,30.7734,68400.0
2012-09-21 10:20:00,40.8,40.91,40.77,40.91,31300.0,30.781,30.864,30.7583,30.864,31300.0
2012-09-21 10:30:00,40.91,40.93,40.82,40.82,70800.0,30.864,30.879,30.7961,30.7961,70800.0
2012-09-21 10:40:00,40.82,40.82,40.69,40.69,33800.0,30.7961,30.7961,30.698,30.698,33800.0
2012-09-21 10:50:00,40.71,40.77,40.62,40.62,82900.0,30.7131,30.7583,30.6452,30.6452,82900.0
2012-09-21 11:00:00,40.64,40.69,40.62,40.62,35700.0,30.6603,30.698,30.6452,30.6452,35700.0
2012-09-21 11:10:00,40.62,40.7,40.61,40.67,44600.0,30.6452,30.7055,30.6376,30.6829,44600.0
2012-09-21 11:20:00,40.67,40.68,40.62,40.63,56400.0,30.6829,30.6904,30.6452,30.6527,56400.0
2012-09-21 11:30:00,40.64,40.65,40.62,40.62,13300.0,30.6603,30.6678,30.6452,30.6452,13300.0
2012-09-21 11:40:00,40.62,40.67,40.6,40.66,30600.0,30.6452,30.6829,30.6301,30.6753,30600.0
2012-09-21 11:50:00,40.66,40.68,40.64,40.68,24800.0,30.6753,30.6904,30.6603,30.6904,24800.0
2012-09-21 12:00:00,40.68,40.71,40.61,40.61,18100.0,30.6904,30.7131,30.6376,30.6376,18100.0
2012-09-21 12:10:00,40.6,40.61,40.57,40.57,9100.0,30.6301,30.6376,30.6074,30.6074,9100.0
2012-09-21 12:20:00,40.57,40.58,40.54,40.56,27400.0,30.6074,30.615,30.5848,30.5999,27400.0
2012-09-21 12:30:00,40.56,40.57,40.54,40.55,12100.0,30.5999,30.6074,30.5848,30.5924,12100.0
2012-09-21 12:40:00,40.55,40.6,40.55,40.58,30600.0,30.5924,30.6301,30.5924,30.615,30600.0
2012-09-21 12:50:00,40.58,40.58,40.55,40.56,17700.0,30.615,30.615,30.5924,30.5999,17700.0
2012-09-21 13:00:00,40.56,40.6,40.56,40.59,15500.0,30.5999,30.6301,30.5999,30.6225,15500.0
2012-09-21 13:10:00,40.58,40.59,40.54,40.57,15200.0,30.615,30.6225,30.5848,30.6074,15200.0
2012-09-21 13:20:00,40.56,40.56,40.55,40.55,4400.0,30.5999,30.5999,30.5924,30.5924,4400.0
2012-09-21 13:30:00,40.54,40.54,40.5,40.51,29000.0,30.5848,30.5848,30.5546,30.5622,29000.0
2012-09-21 13:40:00,40.51,40.52,40.49,40.49,33200.0,30.5622,30.5697,30.5471,30.5471,33200.0
2012-09-21 13:50:00,40.49,40.5,40.47,40.49,29700.0,30.5471,30.5546,30.532,30.5471,29700.0
2012-09-21 14:00:00,40.49,40.49,40.45,40.46,24000.0,30.5471,30.5471,30.5169,30.5245,24000.0
2012-09-21 14:10:00,40.45,40.47,40.41,40.42,35400.0,30.5169,30.532,30.4867,30.4943,35400.0
2012-09-21 14:20:00,40.41,40.43,40.36,40.4,29600.0,30.4867,30.5018,30.449,30.4792,29600.0
2012-09-21 14:30:00,40.39,40.43,40.37,40.38,40600.0,30.4716,30.5018,30.4566,30.4641,40600.0
2012-09-21 14:40:00,40.38,40.41,40.37,40.39,33800.0,30.4641,30.4867,30.4566,30.4716,33800.0
2012-09-21 14:50:00,40.38,40.39,40.37,40.38,27500.0,30.4641,30.4716,30.4566,30.4641,27500.0
2012-09-21 15:00:00,40.38,40.39,40.35,40.39,41400.0,30.4641,30.4716,30.4415,30.4716,41400.0
2012-09-21 15:10:00,40.39,40.43,40.38,40.4,48100.0,30.4716,30.5018,30.4641,30.4792,48100.0
2012-09-21 15:20:00,40.4,40.42,40.36,40.38,56900.0,30.4792,30.4943,30.449,30.4641,56900.0
2012-09-21 15:30:00,40.37,40.39,40.37,40.38,37400.0,30.4566,30.4716,30.4566,30.4641,37400.0
2012-09-21 15:40:00,40.37,40.38,40.31,40.31,67000.0,30.4566,30.4641,30.4113,30.4113,67000.0
2012-09-21 15:50:00,40.31,40.36,40.28,40.33,182800.0,30.4113,30.449,30.3887,30.4264,182800.0
2012-09-24 09:30:00,40.6,40.77,40.16,40.21,165000.0,30.6301,30.7583,30.2981,30.3358,165000.0
2012-09-24 09:40:00,40.2,40.21,40.04,40.04,53500.0,30.3283,30.3358,30.2076,30.2076,53500.0
2012-09-24 09:50:00,40.03,40.12,40.01,40.1,38300.0,30.2,30.2679,30.185,30.2529,38300.0
2012-09-24 10:00:00,40.1,40.13,40.02,40.02,44100.0,30.2529,30.2755,30.1925,30.1925,44100.0
2012-09-24 10:10:00,40.04,40.11,39.96,39.97,35700.0,30.2076,30.2604,30.1472,30.1548,35700.0
2012-09-24 10:20:00,39.97,40.02,39.94,39.97,25200.0,30.1548,30.1925,30.1321,30.1548,25200.0
2012-09-24 10:30:00,39.98,40.03,39.98,39.99,19200.0,30.1623,30.2,30.1623,30.1699,19200.0
2012-09-24 10:40:00,40.0,40.02,39.96,39.99,68000.0,30.1774,30.1925,30.1472,30.1699,68000.0
2012-09-24 10:50:00,40.0,40.1,39.96,40.1,34100.0,30.1774,30.2529,30.1472,30.2529,34100.0
2012-09-24 11:00:00,40.09,40.11,40.02,40.02,72800.0,30.2453,30.2604,30.1925,30.1925,72800.0
2012-09-24 11:10:00,40.01,40.02,39.94,39.97,29100.0,30.185,30.1925,30.1321,30.1548,29100.0
2012-09-24 11:20:00,39.97,39.99,39.93,39.94,15000.0,30.1548,30.1699,30.1246,30.1321,15000.0
2012-09-24 11:30:00,39.95,39.95,39.89,39.89,15900.0,30.1397,30.1397,30.0944,30.0944,15900.0
2012-09-24 11:40:00,39.9,39.93,39.89,39.92,14100.0,30.102,30.1246,30.0944,30.1171,14100.0
2012-09-24 11:50:00,39.93,39.94,39.89,39.94,9700.0,30.1246,30.1321,30.0944,30.1321,9700.0
2012-09-24 12:00:00,39.93,39.93,39.87,39.88,23300.0,30.1246,30.1246,30.0793,30.0869,23300.0
2012-09-24 12:10:00,39.88,39.89,39.85,39.87,15600.0,30.0869,30.0944,30.0642,30.0793,15600.0
2012-09-24 12:20:00,39.87,39.88,39.83,39.84,19000.0,30.0793,30.0869,30.0492,30.0567,19000.0
2012-09-24 12:30:00,39.84,39.84,39.78,39.79,53700.0,30.0567,30.0567,30.0114,30.019,53700.0
2012-09-24 12:40:00,39.79,39.9,39.79,39.88,42300.0,30.019,30.102,30.019,30.0869,42300.0
2012-09-24 12:50:00,39.87,39.89,39.83,39.85,40800.0,30.0793,30.0944,30.0492,30.0642,40800.0
2012-09-24 13:00:00,39.86,39.87,39.83,39.84,46800.0,30.0718,30.0793,30.0492,30.0567,46800.0
2012-09-24 13:10:00,39.85,39.86,39.77,39.79,69700.0,30.0642,30.0718,30.0039,30.019,69700.0
2012-09-24 13:20:00,39.8,39.85,39.8,39.84,21200.0,30.0265,30.0642,30.0265,30.0567,21200.0
2012-09-24 13:30:00,39.84,39.84,39.79,39.82,49700.0,30.0567,30.0567,30.019,30.0416,49700.0
2012-09-24 13:40:00,39.82,39.85,39.81,39.81,53300.0,30.0416,30.0642,30.0341,30.0341,53300.0
2012-09-24 13:50:00,39.8,39.85,39.8,39.8,19800.0,30.0265,30.0642,30.0265,30.0265,19800.0
2012-09-24 14:00:00,39.81,39.83,39.78,39.78,17000.0,30.0341,30.0492,30.0114,30.0114,17000.0
2012-09-24 14:10:00,39.78,39.84,39.78,39.84,55300.0,30.0114,30.0567,30.0114,30.0567,55300.0
2012-09-24 14:20:00,39.85,39.88,39.81,39.85,63100.0,30.0642,30.0869,30.0341,30.0642,63100.0
2012-09-24 14:30:00,39.86,39.88,39.81,39.84,28200.0,30.0718,30.0869,30.0341,30.0567,28200.0
2012-09-24 14:40:00,39.84,39.87,39.83,39.83,34200.0,30.0567,30.0793,30.0492,30.0492,34200.0
2012-09-24 14:50:00,39.83,39.9,39.83,39.85,41900.0,30.0492,30.102,30.0492,30.0642,41900.0
2012-09-24 15:00:00,39.85,39.86,39.79,39.84,46300.0,30.0642,30.0718,30.019,30.0567,46300.0
2012-09-24 15:10:00,39.84,39.85,39.81,39.82,24900.0,30.0567,30.0642,30.0341,30.0416,24900.0
2012-09-24 15:20:00,39.82,39.87,39.81,39.86,71900.0,30.0416,30.0793,30.0341,30.0718,71900.0
2012-09-24 15:30:00,39.86,39.86,39.81,39.83,46500.0,30.0718,30.0718,30.0341,30.0492,46500.0
2012-09-24 15:40:00,39.83,39.84,39.77,39.8,64400.0,30.0492,30.0567,30.0039,30.0265,64400.0
2012-09-24 15:50:00,39.81,39.83,39.76,39.83,202900.0,30.0341,30.0492,29.9964,30.0492,202900.0
2012-09-25 09:30:00,40.14,40.17,39.95,40.02,66900.0,30.283,30.3057,30.1397,30.1925,66900.0
2012-09-25 09:40:00,40.01,40.01,39.71,39.71,51100.0,30.185,30.185,29.9586,29.9586,51100.0
2012-09-25 09:50:00,39.7,39.7,39.39,39.5,157100.0,29.9511,29.9511,29.7172,29.8002,157100.0
2012-09-25 10:00:00,39.5,39.64,39.39,39.45,252700.0,29.8002,29.9058,29.7172,29.7625,252700.0
2012-09-25 10:10:00,39.45,39.48,39.38,39.43,181500.0,29.7625,29.7851,29.7097,29.7474,181500.0
2012-09-25 10:20:00,39.43,39.5,39.41,39.45,103600.0,29.7474,29.8002,29.7323,29.7625,103600.0
2012-09-25 10:30:00,39.46,39.52,39.44,39.44,68100.0,29.77,29.8153,29.7549,29.7549,68100.0
2012-09-25 10:40:00,39.43,39.52,39.43,39.48,56100.0,29.7474,29.8153,29.7474,29.7851,56100.0
2012-09-25 10:50:00,39.49,39.53,39.47,39.53,60900.0,29.7927,29.8228,29.7776,29.8228,60900.0
2012-09-25 11:00:00,39.52,39.53,39.47,39.49,112700.0,29.8153,29.8228,29.7776,29.7927,112700.0
2012-09-25 11:10:00,39.48,39.51,39.43,39.46,89600.0,29.7851,29.8077,29.7474,29.77,89600.0
2012-09-25 11:20:00,39.46,39.46,39.41,39.42,52600.0,29.77,29.77,29.7323,29.7398,52600.0
2012-09-25 11:30:00,39.42,39.48,39.39,39.42,280500.0,29.7398,29.7851,29.7172,29.7398,280500.0
2012-09-25 11:40:00,39.41,39.48,39.4,39.48,306200.0,29.7323,29.7851,29.7248,29.7851,306200.0
2012-09-25 11:50:00,39.47,39.53,39.46,39.51,123500.0,29.7776,29.8228,29.77,29.8077,123500.0
2012-09-25 12:00:00,39.51,39.55,39.48,39.48,59100.0,29.8077,29.8379,29.7851,29.7851,59100.0
2012-09-25 12:10:00,39.48,39.5,39.43,39.5,114500.0,29.7851,29.8002,29.7474,29.8002,114500.0
2012-09-25 12:20:00,39.49,39.51,39.47,39.51,23000.0,29.7927,29.8077,29.7776,29.8077,23000.0
2012-09-25 12:30:00,39.5,39.53,39.45,39.45,50700.0,29.8002,29.8228,29.7625,29.7625,50700.0
2012-09-25 12:40:00,39.44,39.45,39.33,39.39,55100.0,29.7549,29.7625,29.6719,29.7172,55100.0
2012-09-25 12:50:00,39.38,39.47,39.36,39.46,29400.0,29.7097,29.7776,29.6946,29.77,29400.0
2012-09-25 13:00:00,39.47,39.48,39.43,39.45,21700.0,29.7776,29.7851,29.7474,29.7625,21700.0
2012-09-25 13:10:00,39.44,39.53,39.43,39.5,48100.0,29.7549,29.8228,29.7474,29.8002,48100.0
2012-09-25 13:20:00,39.5,39.5,39.44,39.46,24800.0,29.8002,29.8002,29.7549,29.77,24800.0
2012-09-25 13:30:00,39.47,39.59,39.47,39.48,38300.0,29.7776,29.8681,29.7776,29.7851,38300.0
2012-09-25 13:40:00,39.48,39.48,39.39,39.41,31900.0,29.7851,29.7851,29.7172,29.7323,31900.0
2012-09-25 13:50:00,39.41,39.45,39.4,39.45,38000.0,29.7323,29.7625,29.7248,29.7625,38000.0
2012-09-25 14:00:00,39.46,39.48,39.44,39.47,67100.0,29.77,29.7851,29.7549,29.7776,67100.0
2012-09-25 14:10:00,39.45,39.51,39.39,39.39,34600.0,29.7625,29.8077,29.7172,29.7172,34600.0
2012-09-25 14:20:00,39.38,39.38,39.3,39.33,60900.0,29.7097,29.7097,29.6493,29.6719,60900.0
2012-09-25 14:30:00,39.33,39.43,39.32,39.43,28600.0,29.6719,29.7474,29.6644,29.7474,28600.0
2012-09-25 14:40:00,39.42,39.43,39.34,39.37,55700.0,29.7398,29.7474,29.6795,29.7021,55700.0
2012-09-25 14:50:00,39.37,39.41,39.2,39.2,122100.0,29.7021,29.7323,29.5739,29.5739,122100.0
2012-09-25 15:00:00,39.21,39.24,39.13,39.16,164400.0,29.5814,29.604,29.5211,29.5437,164400.0
2012-09-25 15:10:00,39.15,39.15,39.02,39.05,137300.0,29.5361,29.5361,29.4381,29.4607,137300.0
2012-09-25 15:20:00,39.05,39.15,39.03,39.12,109000.0,29.4607,29.5361,29.4456,29.5135,109000.0
2012-09-25 15:30:00,39.12,39.2,39.09,39.09,106900.0,29.5135,29.5739,29.4909,29.4909,106900.0
2012-09-25 15:40:00,39.09,39.13,39.02,39.06,110500.0,29.4909,29.5211,29.4381,29.4682,110500.0
2012-09-25 15:50:00,39.06,39.06,38.99,39.01,158800.0,29.4682,29.4682,29.4154,29.4305,158800.0
2012-09-26 09:30:00,39.01,39.1,38.75,38.75,94800.0,29.4305,29.4984,29.2344,29.2344,94800.0
2012-09-26 09:40:00,38.76,38.84,38.65,38.81,67400.0,29.2419,29.3023,29.1589,29.2796,67400.0
2012-09-26 09:50:00,38.82,39.04,38.82,38.92,63900.0,29.2872,29.4532,29.2872,29.3626,63900.0
2012-09-26 10:00:00,38.9,38.92,38.77,38.82,63700.0,29.3475,29.3626,29.2495,29.2872,63700.0
2012-09-26 10:10:00,38.81,38.82,38.63,38.64,65600.0,29.2796,29.2872,29.1438,29.1514,65600.0
2012-09-26 10:20:00,38.64,38.64,38.51,38.52,81900.0,29.1514,29.1514,29.0533,29.0609,81900.0
2012-09-26 10:30:00,38.52,38.64,38.52,38.62,130800.0,29.0609,29.1514,29.0609,29.1363,130800.0
2012-09-26 10:40:00,38.62,38.66,38.56,38.59,52400.0,29.1363,29.1665,29.091,29.1137,52400.0
2012-09-26 10:50:00,38.58,38.63,38.5,38.5,42300.0,29.1061,29.1438,29.0458,29.0458,42300.0
2012-09-26 11:00:00,38.5,38.62,38.5,38.58,54300.0,29.0458,29.1363,29.0458,29.1061,54300.0
2012-09-26 11:10:00,38.58,38.59,38.51,38.58,35100.0,29.1061,29.1137,29.0533,29.1061,35100.0
2012-09-26 11:20:00,38.58,38.59,38.52,38.55,35300.0,29.1061,29.1137,29.0609,29.0835,35300.0
2012-09-26 11:30:00,38.54,38.58,38.44,38.56,55100.0,29.0759,29.1061,29.0005,29.091,55100.0
2012-09-26 11:40:00,38.56,38.66,38.56,38.66,58400.0,29.091,29.1665,29.091,29.1665,58400.0
2012-09-26 11:50:00,38.65,38.74,38.65,38.7,63300.0,29.1589,29.2268,29.1589,29.1966,63300.0
2012-09-26 12:00:00,38.69,38.83,38.67,38.8,84000.0,29.1891,29.2947,29.174,29.2721,84000.0
2012-09-26 12:10:00,38.8,38.8,38.67,38.7,75400.0,29.2721,29.2721,29.174,29.1966,75400.0
2012-09-26 12:20:00,38.7,38.71,38.69,38.7,73900.0,29.1966,29.2042,29.1891,29.1966,73900.0
2012-09-26 12:30:00,38.7,38.71,38.69,38.71,75100.0,29.1966,29.2042,29.1891,29.2042,75100.0
2012-09-26 12:40:00,38.71,38.72,38.6,38.6,114800.0,29.2042,29.2117,29.1212,29.1212,114800.0
2012-09-26 12:50:00,38.6,38.66,38.57,38.65,74500.0,29.1212,29.1665,29.0986,29.1589,74500.0
2012-09-26 13:00:00,38.65,38.73,38.61,38.67,64900.0,29.1589,29.2193,29.1287,29.174,64900.0
2012-09-26 13:10:00,38.67,38.72,38.66,38.7,44700.0,29.174,29.2117,29.1665,29.1966,44700.0
2012-09-26 13:20:00,38.7,38.85,38.7,38.8,90200.0,29.1966,29.3098,29.1966,29.2721,90200.0
2012-09-26 13:30:00,38.8,38.81,38.73,38.73,44900.0,29.2721,29.2796,29.2193,29.2193,44900.0
2012-09-26 13:40:00,38.74,38.81,38.71,38.73,73000.0,29.2268,29.2796,29.2042,29.2193,73000.0
2012-09-26 13:50:00,38.73,38.79,38.6,38.61,63400.0,29.2193,29.2645,29.1212,29.1287,63400.0
2012-09-26 14:00:00,38.61,38.73,38.61,38.72,84300.0,29.1287,29.2193,29.1287,29.2117,84300.0
2012-09-26 14:10:00,38.72,38.75,38.67,38.7,45800.0,29.2117,29.2344,29.174,29.1966,45800.0
2012-09-26 14:20:00,38.7,38.74,38.68,38.68,39900.0,29.1966,29.2268,29.1816,29.1816,39900.0
2012-09-26 14:30:00,38.68,38.7,38.64,38.69,40400.0,29.1816,29.1966,29.1514,29.1891,40400.0
2012-09-26 14:40:00,38.68,38.71,38.66,38.69,42500.0,29.1816,29.2042,29.1665,29.1891,42500.0
2012-09-26 14:50:00,38.7,38.72,38.63,38.71,52900.0,29.1966,29.2117,29.1438,29.2042,52900.0
2012-09-26 15:00:00,38.71,38.72,38.67,38.71,95600.0,29.2042,29.2117,29.174,29.2042,95600.0
2012-09-26 15:10:00,38.7,38.78,38.68,38.75,72900.0,29.1966,29.257,29.1816,29.2344,72900.0
2012-09-26 15:20:00,38.75,38.76,38.7,38.7,81400.0,29.2344,29.2419,29.1966,29.1966,81400.0
2012-09-26 15:30:00,38.7,38.72,38.64,38.67,112100.0,29.1966,29.2117,29.1514,29.174,112100.0
2012-09-26 15:40:00,38.67,38.72,38.67,38.7,121800.0,29.174,29.2117,29.174,29.1966,121800.0
2012-09-26 15:50:00,38.7,38.77,38.69,38.75,290700.0,29.1966,29.2495,29.1891,29.2344,290700.0
2012-09-27 09:30:00,39.0,39.21,38.91,39.02,83800.0,29.423,29.5814,29.3551,29.4381,83800.0
2012-09-27 09:40:00,39.02,39.24,39.0,39.2,48900.0,29.4381,29.604,29.423,29.5739,48900.0
2012-09-27 09:50:00,39.18,39.22,39.09,39.17,59400.0,29.5588,29.589,29.4909,29.5512,59400.0
2012-09-27 10:00:00,39.16,39.21,39.02,39.11,56200.0,29.5437,29.5814,29.4381,29.506,56200.0
2012-09-27 10:10:00,39.12,39.25,39.05,39.19,65600.0,29.5135,29.6116,29.4607,29.5663,65600.0
2012-09-27 10:20:00,39.17,39.23,39.13,39.23,39600.0,29.5512,29.5965,29.5211,29.5965,39600.0
2012-09-27 10:30:00,39.23,39.26,39.16,39.19,43100.0,29.5965,29.6191,29.5437,29.5663,43100.0
2012-09-27 10:40:00,39.18,39.28,39.18,39.27,31700.0,29.5588,29.6342,29.5588,29.6267,31700.0
2012-09-27 10:50:00,39.25,39.3,39.22,39.26,44000.0,29.6116,29.6493,29.589,29.6191,44000.0
2012-09-27 11:00:00,39.26,39.31,39.23,39.24,24700.0,29.6191,29.6569,29.5965,29.604,24700.0
2012-09-27 11:10:00,39.23,39.26,39.19,39.2,34400.0,29.5965,29.6191,29.5663,29.5739,34400.0
2012-09-27 11:20:00,39.2,39.26,39.13,39.22,44200.0,29.5739,29.6191,29.5211,29.589,44200.0
2012-09-27 11:30:00,39.21,39.23,39.17,39.22,33800.0,29.5814,29.5965,29.5512,29.589,33800.0
2012-09-27 11:40:00,39.23,39.28,39.22,39.25,21300.0,29.5965,29.6342,29.589,29.6116,21300.0
2012-09-27 11:50:00,39.26,39.37,39.24,39.34,43300.0,29.6191,29.7021,29.604,29.6795,43300.0
2012-09-27 12:00:00,39.34,39.41,39.32,39.39,42600.0,29.6795,29.7323,29.6644,29.7172,42600.0
2012-09-27 12:10:00,39.38,39.41,39.35,39.39,87000.0,29.7097,29.7323,29.687,29.7172,87000.0
2012-09-27 12:20:00,39.4,39.53,39.39,39.51,59100.0,29.7248,29.8228,29.7172,29.8077,59100.0
2012-09-27 12:30:00,39.51,39.56,39.48,39.5,19900.0,29.8077,29.8455,29.7851,29.8002,19900.0
2012-09-27 12:40:00,39.51,39.51,39.43,39.49,23700.0,29.8077,29.8077,29.7474,29.7927,23700.0
2012-09-27 12:50:00,39.49,39.52,39.46,39.48,14700.0,29.7927,29.8153,29.77,29.7851,14700.0
2012-09-27 13:00:00,39.47,39.49,39.44,39.47,15900.0,29.7776,29.7927,29.7549,29.7776,15900.0
2012-09-27 13:10:00,39.47,39.56,39.47,39.53,26900.0,29.7776,29.8455,29.7776,29.8228,26900.0
2012-09-27 13:20:00,39.53,39.54,39.5,39.54,26600.0,29.8228,29.8304,29.8002,29.8304,26600.0
2012-09-27 13:30:00,39.54,39.61,39.54,39.6,25900.0,29.8304,29.8832,29.8304,29.8756,25900.0
2012-09-27 13:40:00,39.6,39.64,39.56,39.59,33000.0,29.8756,29.9058,29.8455,29.8681,33000.0
2012-09-27 13:50:00,39.59,39.61,39.56,39.57,26900.0,29.8681,29.8832,29.8455,29.853,26900.0
2012-09-27 14:00:00,39.58,39.6,39.56,39.59,35500.0,29.8606,29.8756,29.8455,29.8681,35500.0
2012-09-27 14:10:00,39.59,39.64,39.57,39.61,28500.0,29.8681,29.9058,29.853,29.8832,28500.0
2012-09-27 14:20:00,39.6,39.64,39.6,39.63,19400.0,29.8756,29.9058,29.8756,29.8983,19400.0
2012-09-27 14:30:00,39.64,39.7,39.64,39.69,53800.0,29.9058,29.9511,29.9058,29.9435,53800.0
2012-09-27 14:40:00,39.69,39.71,39.67,39.68,22400.0,29.9435,29.9586,29.9285,29.936,22400.0
2012-09-27 14:50:00,39.69,39.73,39.64,39.68,42700.0,29.9435,29.9737,29.9058,29.936,42700.0
2012-09-27 15:00:00,39.69,39.7,39.66,39.7,36000.0,29.9435,29.9511,29.9209,29.9511,36000.0
2012-09-27 15:10:00,39.7,39.71,39.66,39.68,39500.0,29.9511,29.9586,29.9209,29.936,39500.0
2012-09-27 15:20:00,39.67,39.71,39.66,39.67,43000.0,29.9285,29.9586,29.9209,29.9285,43000.0
2012-09-27 15:30:00,39.67,39.73,39.66,39.68,55000.0,29.9285,29.9737,29.9209,29.936,55000.0
2012-09-27 15:40:00,39.68,39.72,39.63,39.68,46800.0,29.936,29.9662,29.8983,29.936,46800.0
2012-09-27 15:50:00,39.68,39.68,39.58,39.59,210200.0,29.936,29.936,29.8606,29.8681,210200.0
2012-09-28 09:30:00,39.23,39.49,39.1,39.31,135600.0,29.5965,29.7927,29.4984,29.6569,135600.0
2012-09-28 09:40:00,39.31,39.35,39.11,39.18,32600.0,29.6569,29.687,29.506,29.5588,32600.0
2012-09-28 09:50:00,39.18,39.18,39.06,39.08,40400.0,29.5588,29.5588,29.4682,29.4833,40400.0
2012-09-28 10:00:00,39.07,39.24,39.07,39.15,51500.0,29.4758,29.604,29.4758,29.5361,51500.0
2012-09-28 10:10:00,39.16,39.25,39.15,39.17,39300.0,29.5437,29.6116,29.5361,29.5512,39300.0
2012-09-28 10:20:00,39.17,39.22,39.02,39.09,55500.0,29.5512,29.589,29.4381,29.4909,55500.0
2012-09-28 10:30:00,39.08,39.15,39.05,39.08,111200.0,29.4833,29.5361,29.4607,29.4833,111200.0
2012-09-28 10:40:00,39.08,39.16,39.06,39.13,149600.0,29.4833,29.5437,29.4682,29.5211,149600.0
2012-09-28 10:50:00,39.14,39.16,39.07,39.15,75700.0,29.5286,29.5437,29.4758,29.5361,75700.0
2012-09-28 11:00:00,39.16,39.2,39.13,39.2,26200.0,29.5437,29.5739,29.5211,29.5739,26200.0
2012-09-28 11:10:00,39.19,39.2,39.11,39.14,21200.0,29.5663,29.5739,29.506,29.5286,21200.0
2012-09-28 11:20:00,39.13,39.17,39.1,39.1,30300.0,29.5211,29.5512,29.4984,29.4984,30300.0
2012-09-28 11:30:00,39.1,39.15,39.1,39.13,25500.0,29.4984,29.5361,29.4984,29.5211,25500.0
2012-09-28 11:40:00,39.13,39.18,39.13,39.17,55700.0,29.5211,29.5588,29.5211,29.5512,55700.0
2012-09-28 11:50:00,39.16,39.2,39.13,39.2,49200.0,29.5437,29.5739,29.5211,29.5739,49200.0
2012-09-28 12:00:00,39.18,39.25,39.18,39.21,66800.0,29.5588,29.6116,29.5588,29.5814,66800.0
2012-09-28 12:10:00,39.21,39.29,39.21,39.28,40200.0,29.5814,29.6418,29.5814,29.6342,40200.0
2012-09-28 12:20:00,39.27,39.27,39.17,39.18,54200.0,29.6267,29.6267,29.5512,29.5588,54200.0
2012-09-28 12:30:00,39.17,39.2,39.16,39.17,30300.0,29.5512,29.5739,29.5437,29.5512,30300.0
2012-09-28 12:40:00,39.17,39.19,39.14,39.15,34000.0,29.5512,29.5663,29.5286,29.5361,34000.0
2012-09-28 12:50:00,39.16,39.18,39.15,39.16,23300.0,29.5437,29.5588,29.5361,29.5437,23300.0
2012-09-28 13:00:00,39.17,39.2,39.15,39.15,34400.0,29.5512,29.5739,29.5361,29.5361,34400.0
2012-09-28 13:10:00,39.16,39.18,39.12,39.15,33200.0,29.5437,29.5588,29.5135,29.5361,33200.0
2012-09-28 13:20:00,39.16,39.21,39.16,39.2,37700.0,29.5437,29.5814,29.5437,29.5739,37700.0
2012-09-28 13:30:00,39.2,39.34,39.2,39.34,34200.0,29.5739,29.6795,29.5739,29.6795,34200.0
2012-09-28 13:40:00,39.34,39.35,39.33,39.34,15800.0,29.6795,29.687,29.6719,29.6795,15800.0
2012-09-28 13:50:00,39.34,39.34,39.29,39.3,16800.0,29.6795,29.6795,29.6418,29.6493,16800.0
2012-09-28 14:00:00,39.29,39.33,39.24,39.24,32900.0,29.6418,29.6719,29.604,29.604,32900.0
2012-09-28 14:10:00,39.25,39.29,39.21,39.23,19800.0,29.6116,29.6418,29.5814,29.5965,19800.0
2012-09-28 14:20:00,39.23,39.24,39.16,39.18,27200.0,29.5965,29.604,29.5437,29.5588,27200.0
2012-09-28 14:30:00,39.18,39.19,39.13,39.18,45100.0,29.5588,29.5663,29.5211,29.5588,45100.0
2012-09-28 14:40:00,39.19,39.21,39.18,39.19,12300.0,29.5663,29.5814,29.5588,29.5663,12300.0
2012-09-28 14:50:00,39.2,39.26,39.18,39.23,40000.0,29.5739,29.6191,29.5588,29.5965,40000.0
2012-09-28 15:00:00,39.23,39.25,39.19,39.22,26100.0,29.5965,29.6116,29.5663,29.589,26100.0
2012-09-28 15:10:00,39.23,39.29,39.22,39.23,24100.0,29.5965,29.6418,29.589,29.5965,24100.0
2012-09-28 15:20:00,39.23,39.27,39.21,39.21,63900.0,29.5965,29.6267,29.5814,29.5814,63900.0
2012-09-28 15:30:00,39.21,39.24,39.16,39.18,112200.0,29.5814,29.604,29.5437,29.5588,112200.0
2012-09-28 15:40:00,39.17,39.3,39.16,39.27,74500.0,29.5512,29.6493,29.5437,29.6267,74500.0
2012-09-28 15:50:00,39.26,39.28,39.17,39.19,137600.0,29.6191,29.6342,29.5512,29.5663,137600.0
2012-10-01 09:30:00,39.35,39.65,39.3,39.55,149700.0,29.687,29.9134,29.6493,29.8379,149700.0
2012-10-01 09:40:00,39.54,39.59,39.4,39.55,85200.0,29.8304,29.8681,29.7248,29.8379,85200.0
2012-10-01 09:50:00,39.56,39.74,39.53,39.66,109700.0,29.8455,29.9813,29.8228,29.9209,109700.0
2012-10-01 10:00:00,39.67,39.98,39.67,39.96,121100.0,29.9285,30.1623,29.9285,30.1472,121100.0
2012-10-01 10:10:00,39.96,39.97,39.82,39.84,88000.0,30.1472,30.1548,30.0416,30.0567,88000.0
2012-10-01 10:20:00,39.84,39.84,39.65,39.68,58100.0,30.0567,30.0567,29.9134,29.936,58100.0
2012-10-01 10:30:00,39.68,39.68,39.59,39.64,68000.0,29.936,29.936,29.8681,29.9058,68000.0
2012-10-01 10:40:00,39.64,39.68,39.55,39.64,56900.0,29.9058,29.936,29.8379,29.9058,56900.0
2012-10-01 10:50:00,39.62,39.69,39.59,39.66,50800.0,29.8907,29.9435,29.8681,29.9209,50800.0
2012-10-01 11:00:00,39.66,39.76,39.65,39.68,39800.0,29.9209,29.9964,29.9134,29.936,39800.0
2012-10-01 11:10:00,39.67,39.74,39.65,39.72,55600.0,29.9285,29.9813,29.9134,29.9662,55600.0
2012-10-01 11:20:00,39.73,39.79,39.7,39.72,47900.0,29.9737,30.019,29.9511,29.9662,47900.0
2012-10-01 11:30:00,39.72,39.73,39.65,39.7,49200.0,29.9662,29.9737,29.9134,29.9511,49200.0
2012-10-01 11:40:00,39.7,39.73,39.66,39.66,29900.0,29.9511,29.9737,29.9209,29.9209,29900.0
2012-10-01 11:50:00,39.66,39.66,39.52,39.57,59000.0,29.9209,29.9209,29.8153,29.853,59000.0
2012-10-01 12:00:00,39.57,39.63,39.57,39.6,34600.0,29.853,29.8983,29.853,29.8756,34600.0
2012-10-01 12:10:00,39.6,39.67,39.6,39.62,46700.0,29.8756,29.9285,29.8756,29.8907,46700.0
2012-10-01 12:20:00,39.62,39.66,39.57,39.66,31300.0,29.8907,29.9209,29.853,29.9209,31300.0
2012-10-01 12:30:00,39.67,39.71,39.63,39.67,75300.0,29.9285,29.9586,29.8983,29.9285,75300.0
2012-10-01 12:40:00,39.67,39.73,39.63,39.64,44300.0,29.9285,29.9737,29.8983,29.9058,44300.0
2012-10-01 12:50:00,39.63,39.67,39.58,39.65,102500.0,29.8983,29.9285,29.8606,29.9134,102500.0
2012-10-01 13:00:00,39.65,39.69,39.62,39.63,154700.0,29.9134,29.9435,29.8907,29.8983,154700.0
2012-10-01 13:10:00,39.62,39.62,39.48,39.49,95800.0,29.8907,29.8907,29.7851,29.7927,95800.0
2012-10-01 13:20:00,39.5,39.56,39.45,39.51,58800.0,29.8002,29.8455,29.7625,29.8077,58800.0
2012-10-01 13:30:00,39.51,39.51,39.4,39.43,54700.0,29.8077,29.8077,29.7248,29.7474,54700.0
2012-10-01 13:40:00,39.42,39.54,39.37,39.52,50800.0,29.7398,29.8304,29.7021,29.8153,50800.0
2012-10-01 13:50:00,39.52,39.6,39.5,39.58,31000.0,29.8153,29.8756,29.8002,29.8606,31000.0
2012-10-01 14:00:00,39.58,39.64,39.55,39.62,44100.0,29.8606,29.9058,29.8379,29.8907,44100.0
2012-10-01 14:10:00,39.62,39.64,39.58,39.6,38700.0,29.8907,29.9058,29.8606,29.8756,38700.0
2012-10-01 14:20:00,39.6,39.67,39.53,39.57,35300.0,29.8756,29.9285,29.8228,29.853,35300.0
2012-10-01 14:30:00,39.58,39.63,39.56,39.61,26800.0,29.8606,29.8983,29.8455,29.8832,26800.0
2012-10-01 14:40:00,39.62,39.62,39.54,39.54,42500.0,29.8907,29.8907,29.8304,29.8304,42500.0
2012-10-01 14:50:00,39.55,39.67,39.55,39.64,54000.0,29.8379,29.9285,29.8379,29.9058,54000.0
2012-10-01 15:00:00,39.63,39.64,39.54,39.6,59300.0,29.8983,29.9058,29.8304,29.8756,59300.0
2012-10-01 15:10:00,39.59,39.59,39.44,39.5,98800.0,29.8681,29.8681,29.7549,29.8002,98800.0
2012-10-01 15:20:00,39.5,39.5,39.36,39.47,131200.0,29.8002,29.8002,29.6946,29.7776,131200.0
2012-10-01 15:30:00,39.46,39.48,39.42,39.46,105200.0,29.77,29.7851,29.7398,29.77,105200.0
2012-10-01 15:40:00,39.47,39.53,39.45,39.48,110000.0,29.7776,29.8228,29.7625,29.7851,110000.0
2012-10-01 15:50:00,39.48,39.54,39.47,39.5,241300.0,29.7851,29.8304,29.7776,29.8002,241300.0
2012-10-02 09:30:00,39.64,39.75,39.55,39.59,85900.0,29.9058,29.9888,29.8379,29.8681,85900.0
2012-10-02 09:40:00,39.57,39.66,39.52,39.58,48600.0,29.853,29.9209,29.8153,29.8606,48600.0
2012-10-02 09:50:00,39.58,39.64,39.53,39.63,23100.0,29.8606,29.9058,29.8228,29.8983,23100.0
2012-10-02 10:00:00,39.64,39.64,39.39,39.52,22600.0,29.9058,29.9058,29.7172,29.8153,22600.0
2012-10-02 10:10:00,39.53,39.74,39.53,39.73,56800.0,29.8228,29.9813,29.8228,29.9737,56800.0
2012-10-02 10:20:00,39.75,39.79,39.71,39.75,37500.0,29.9888,30.019,29.9586,29.9888,37500.0
2012-10-02 10:30:00,39.74,39.76,39.65,39.65,53000.0,29.9813,29.9964,29.9134,29.9134,53000.0
2012-10-02 10:40:00,39.66,39.69,39.62,39.66,18500.0,29.9209,29.9435,29.8907,29.9209,18500.0
2012-10-02 10:50:00,39.66,39.68,39.52,39.57,76600.0,29.9209,29.936,29.8153,29.853,76600.0
2012-10-02 11:00:00,39.56,39.61,39.54,39.56,34200.0,29.8455,29.8832,29.8304,29.8455,34200.0
2012-10-02 11:10:00,39.56,39.6,39.54,39.57,29700.0,29.8455,29.8756,29.8304,29.853,29700.0
2012-10-02 11:20:00,39.57,39.59,39.52,39.52,30900.0,29.853,29.8681,29.8153,29.8153,30900.0
2012-10-02 11:30:00,39.54,39.64,39.35,39.4,54500.0,29.8304,29.9058,29.687,29.7248,54500.0
2012-10-02 11:40:00,39.41,39.45,39.33,39.43,30300.0,29.7323,29.7625,29.6719,29.7474,30300.0
2012-10-02 11:50:00,39.41,39.48,39.39,39.41,29800.0,29.7323,29.7851,29.7172,29.7323,29800.0
2012-10-02 12:00:00,39.42,39.5,39.39,39.47,25900.0,29.7398,29.8002,29.7172,29.7776,25900.0
2012-10-02 12:10:00,39.47,39.58,39.45,39.51,27800.0,29.7776,29.8606,29.7625,29.8077,27800.0
2012-10-02 12:20:00,39.51,39.55,39.48,39.51,21500.0,29.8077,29.8379,29.7851,29.8077,21500.0
2012-10-02 12:30:00,39.52,39.53,39.46,39.49,25500.0,29.8153,29.8228,29.77,29.7927,25500.0
2012-10-02 12:40:00,39.49,39.54,39.46,39.51,26500.0,29.7927,29.8304,29.77,29.8077,26500.0
2012-10-02 12:50:00,39.51,39.53,39.48,39.5,10900.0,29.8077,29.8228,29.7851,29.8002,10900.0
2012-10-02 13:00:00,39.49,39.5,39.47,39.49,15500.0,29.7927,29.8002,29.7776,29.7927,15500.0
2012-10-02 13:10:00,39.5,39.54,39.49,39.54,12900.0,29.8002,29.8304,29.7927,29.8304,12900.0
2012-10-02 13:20:00,39.53,39.55,39.5,39.53,13800.0,29.8228,29.8379,29.8002,29.8228,13800.0
2012-10-02 13:30:00,39.54,39.61,39.52,39.61,39800.0,29.8304,29.8832,29.8153,29.8832,39800.0
2012-10-02 13:40:00,39.61,39.67,39.59,39.65,32500.0,29.8832,29.9285,29.8681,29.9134,32500.0
2012-10-02 13:50:00,39.65,39.68,39.57,39.62,52200.0,29.9134,29.936,29.853,29.8907,52200.0
2012-10-02 14:00:00,39.63,39.66,39.56,39.59,25000.0,29.8983,29.9209,29.8455,29.8681,25000.0
2012-10-02 14:10:00,39.59,39.61,39.55,39.57,23700.0,29.8681,29.8832,29.8379,29.853,23700.0
2012-10-02 14:20:00,39.56,39.57,39.48,39.52,29700.0,29.8455,29.853,29.7851,29.8153,29700.0
2012-10-02 14:30:00,39.51,39.52,39.4,39.42,33800.0,29.8077,29.8153,29.7248,29.7398,33800.0
2012-10-02 14:40:00,39.42,39.48,39.4,39.48,22400.0,29.7398,29.7851,29.7248,29.7851,22400.0
2012-10-02 14:50:00,39.47,39.52,39.47,39.51,32000.0,29.7776,29.8153,29.7776,29.8077,32000.0
2012-10-02 15:00:00,39.5,39.55,39.49,39.52,17900.0,29.8002,29.8379,29.7927,29.8153,17900.0
2012-10-02 15:10:00,39.54,39.55,39.47,39.54,18200.0,29.8304,29.8379,29.7776,29.8304,18200.0
2012-10-02 15:20:00,39.57,39.57,39.53,39.54,29700.0,29.853,29.853,29.8228,29.8304,29700.0
2012-10-02 15:30:00,39.54,39.6,39.54,39.6,23400.0,29.8304,29.8756,29.8304,29.8756,23400.0
2012-10-02 15:40:00,39.6,39.64,39.57,39.59,44300.0,29.8756,29.9058,29.853,29.8681,44300.0
2012-10-02 15:50:00,39.59,39.64,39.59,39.64,73800.0,29.8681,29.9058,29.8681,29.9058,73800.0
2012-10-03 09:30:00,39.66,39.74,39.59,39.62,47000.0,29.9209,29.9813,29.8681,29.8907,47000.0
2012-10-03 09:40:00,39.62,39.63,39.48,39.48,55300.0,29.8907,29.8983,29.7851,29.7851,55300.0
2012-10-03 09:50:00,39.48,39.57,39.46,39.52,31000.0,29.7851,29.853,29.77,29.8153,31000.0
2012-10-03 10:00:00,39.53,39.57,39.35,39.46,30800.0,29.8228,29.853,29.687,29.77,30800.0
2012-10-03 10:10:00,39.46,39.68,39.45,39.66,23100.0,29.77,29.936,29.7625,29.9209,23100.0
2012-10-03 10:20:00,39.67,39.68,39.58,39.61,24900.0,29.9285,29.936,29.8606,29.8832,24900.0
2012-10-03 10:30:00,39.61,39.62,39.51,39.56,25300.0,29.8832,29.8907,29.8077,29.8455,25300.0
2012-10-03 10:40:00,39.57,39.57,39.5,39.5,19300.0,29.853,29.853,29.8002,29.8002,19300.0
2012-10-03 10:50:00,39.51,39.53,39.46,39.52,16900.0,29.8077,29.8228,29.77,29.8153,16900.0
2012-10-03 11:00:00,39.52,39.66,39.52,39.65,19100.0,29.8153,29.9209,29.8153,29.9134,19100.0
2012-10-03 11:10:00,39.66,39.77,39.66,39.71,32500.0,29.9209,30.0039,29.9209,29.9586,32500.0
2012-10-03 11:20:00,39.7,39.74,39.66,39.69,27600.0,29.9511,29.9813,29.9209,29.9435,27600.0
2012-10-03 11:30:00,39.68,39.69,39.58,39.59,30500.0,29.936,29.9435,29.8606,29.8681,30500.0
2012-10-03 11:40:00,39.6,39.69,39.59,39.65,15100.0,29.8756,29.9435,29.8681,29.9134,15100.0
2012-10-03 11:50:00,39.65,39.7,39.61,39.66,16300.0,29.9134,29.9511,29.8832,29.9209,16300.0
2012-10-03 12:00:00,39.66,39.67,39.62,39.65,12600.0,29.9209,29.9285,29.8907,29.9134,12600.0
2012-10-03 12:10:00,39.65,39.67,39.61,39.61,27200.0,29.9134,29.9285,29.8832,29.8832,27200.0
2012-10-03 12:20:00,39.6,39.65,39.6,39.64,16300.0,29.8756,29.9134,29.8756,29.9058,16300.0
2012-10-03 12:30:00,39.65,39.67,39.63,39.64,12000.0,29.9134,29.9285,29.8983,29.9058,12000.0
2012-10-03 12:40:00,39.65,39.66,39.6,39.63,36100.0,29.9134,29.9209,29.8756,29.8983,36100.0
2012-10-03 12:50:00,39.63,39.64,39.6,39.63,15000.0,29.8983,29.9058,29.8756,29.8983,15000.0
2012-10-03 13:00:00,39.63,39.63,39.59,39.59,15000.0,29.8983,29.8983,29.8681,29.8681,15000.0
2012-10-03 13:10:00,39.59,39.63,39.59,39.61,25900.0,29.8681,29.8983,29.8681,29.8832,25900.0
2012-10-03 13:20:00,39.61,39.63,39.59,39.63,17600.0,29.8832,29.8983,29.8681,29.8983,17600.0
2012-10-03 13:30:00,39.62,39.62,39.47,39.5,30300.0,29.8907,29.8907,29.7776,29.8002,30300.0
2012-10-03 13:40:00,39.51,39.51,39.43,39.48,17000.0,29.8077,29.8077,29.7474,29.7851,17000.0
2012-10-03 13:50:00,39.49,39.53,39.48,39.49,20500.0,29.7927,29.8228,29.7851,29.7927,20500.0
2012-10-03 14:00:00,39.49,39.51,39.45,39.46,18400.0,29.7927,29.8077,29.7625,29.77,18400.0
2012-10-03 14:10:00,39.46,39.47,39.44,39.44,18100.0,29.77,29.7776,29.7549,29.7549,18100.0
2012-10-03 14:20:00,39.45,39.47,39.36,39.38,35300.0,29.7625,29.7776,29.6946,29.7097,35300.0
2012-10-03 14:30:00,39.37,39.47,39.37,39.45,24900.0,29.7021,29.7776,29.7021,29.7625,24900.0
2012-10-03 14:40:00,39.44,39.44,39.39,39.39,17500.0,29.7549,29.7549,29.7172,29.7172,17500.0
2012-10-03 14:50:00,39.4,39.4,39.35,39.39,20000.0,29.7248,29.7248,29.687,29.7172,20000.0
2012-10-03 15:00:00,39.39,39.4,39.35,39.39,27800.0,29.7172,29.7248,29.687,29.7172,27800.0
2012-10-03 15:10:00,39.39,39.47,39.37,39.45,20500.0,29.7172,29.7776,29.7021,29.7625,20500.0
2012-10-03 15:20:00,39.46,39.5,39.42,39.48,41700.0,29.77,29.8002,29.7398,29.7851,41700.0
2012-10-03 15:30:00,39.47,39.54,39.43,39.54,59500.0,29.7776,29.8304,29.7474,29.8304,59500.0
2012-10-03 15:40:00,39.54,39.61,39.51,39.57,114200.0,29.8304,29.8832,29.8077,29.853,114200.0
2012-10-03 15:50:00,39.56,39.57,39.52,39.56,123800.0,29.8455,29.853,29.8153,29.8455,123800.0
2012-10-04 09:30:00,39.56,39.68,39.43,39.44,64700.0,29.8455,29.936,29.7474,29.7549,64700.0
2012-10-04 09:40:00,39.43,39.59,39.42,39.57,40400.0,29.7474,29.8681,29.7398,29.853,40400.0
2012-10-04 09:50:00,39.58,39.62,39.42,39.46,40000.0,29.8606,29.8907,29.7398,29.77,40000.0
2012-10-04 10:00:00,39.46,39.54,39.37,39.48,67400.0,29.77,29.8304,29.7021,29.7851,67400.0
2012-10-04 10:10:00,39.48,39.61,39.48,39.53,51800.0,29.7851,29.8832,29.7851,29.8228,51800.0
2012-10-04 10:20:00,39.53,39.55,39.49,39.49,32500.0,29.8228,29.8379,29.7927,29.7927,32500.0
2012-10-04 10:30:00,39.49,39.5,39.44,39.47,33800.0,29.7927,29.8002,29.7549,29.7776,33800.0
2012-10-04 10:40:00,39.47,39.49,39.41,39.46,62300.0,29.7776,29.7927,29.7323,29.77,62300.0
2012-10-04 10:50:00,39.48,39.52,39.44,39.5,23100.0,29.7851,29.8153,29.7549,29.8002,23100.0
2012-10-04 11:00:00,39.5,39.51,39.43,39.47,78100.0,29.8002,29.8077,29.7474,29.7776,78100.0
2012-10-04 11:10:00,39.47,39.5,39.44,39.44,29000.0,29.7776,29.8002,29.7549,29.7549,29000.0
2012-10-04 11:20:00,39.44,39.44,39.3,39.3,25700.0,29.7549,29.7549,29.6493,29.6493,25700.0
2012-10-04 11:30:00,39.31,39.33,39.24,39.29,41300.0,29.6569,29.6719,29.604,29.6418,41300.0
2012-10-04 11:40:00,39.29,39.36,39.28,39.34,15200.0,29.6418,29.6946,29.6342,29.6795,15200.0
2012-10-04 11:50:00,39.34,39.36,39.33,39.34,27000.0,29.6795,29.6946,29.6719,29.6795,27000.0
2012-10-04 12:00:00,39.33,39.38,39.3,39.37,78900.0,29.6719,29.7097,29.6493,29.7021,78900.0
2012-10-04 12:10:00,39.38,39.43,39.37,39.42,28100.0,29.7097,29.7474,29.7021,29.7398,28100.0
2012-10-04 12:20:00,39.43,39.48,39.43,39.44,23700.0,29.7474,29.7851,29.7474,29.7549,23700.0
2012-10-04 12:30:00,39.44,39.48,39.43,39.45,29600.0,29.7549,29.7851,29.7474,29.7625,29600.0
2012-10-04 12:40:00,39.44,39.47,39.44,39.44,27300.0,29.7549,29.7776,29.7549,29.7549,27300.0
2012-10-04 12:50:00,39.44,39.46,39.42,39.42,12900.0,29.7549,29.77,29.7398,29.7398,12900.0
2012-10-04 13:00:00,39.43,39.46,39.43,39.45,13700.0,29.7474,29.77,29.7474,29.7625,13700.0
2012-10-04 13:10:00,39.46,39.5,39.45,39.5,18500.0,29.77,29.8002,29.7625,29.8002,18500.0
2012-10-04 13:20:00,39.51,39.56,39.49,39.56,17700.0,29.8077,29.8455,29.7927,29.8455,17700.0
2012-10-04 13:30:00,39.56,39.58,39.52,39.54,16500.0,29.8455,29.8606,29.8153,29.8304,16500.0
2012-10-04 13:40:00,39.53,39.54,39.5,39.5,21000.0,29.8228,29.8304,29.8002,29.8002,21000.0
2012-10-04 13:50:00,39.51,39.57,39.48,39.57,25200.0,29.8077,29.853,29.7851,29.853,25200.0
2012-10-04 14:00:00,39.57,39.59,39.52,39.57,38200.0,29.853,29.8681,29.8153,29.853,38200.0
2012-10-04 14:10:00,39.58,39.6,39.55,39.56,17800.0,29.8606,29.8756,29.8379,29.8455,17800.0
2012-10-04 14:20:00,39.56,39.58,39.53,39.58,11600.0,29.8455,29.8606,29.8228,29.8606,11600.0
2012-10-04 14:30:00,39.58,39.59,39.53,39.59,18300.0,29.8606,29.8681,29.8228,29.8681,18300.0
2012-10-04 14:40:00,39.59,39.63,39.58,39.6,11300.0,29.8681,29.8983,29.8606,29.8756,11300.0
2012-10-04 14:50:00,39.59,39.59,39.53,39.53,13300.0,29.8681,29.8681,29.8228,29.8228,13300.0
2012-10-04 15:00:00,39.54,39.56,39.51,39.51,14100.0,29.8304,29.8455,29.8077,29.8077,14100.0
2012-10-04 15:10:00,39.51,39.61,39.51,39.59,28900.0,29.8077,29.8832,29.8077,29.8681,28900.0
2012-10-04 15:20:00,39.6,39.61,39.52,39.55,14300.0,29.8756,29.8832,29.8153,29.8379,14300.0
2012-10-04 15:30:00,39.55,39.57,39.55,39.56,22400.0,29.8379,29.853,29.8379,29.8455,22400.0
2012-10-04 15:40:00,39.55,39.56,39.52,39.54,52700.0,29.8379,29.8455,29.8153,29.8304,52700.0
2012-10-04 15:50:00,39.54,39.59,39.51,39.58,99800.0,29.8304,29.8681,29.8077,29.8606,99800.0
2012-10-05 09:30:00,39.8,39.95,39.6,39.93,56300.0,30.0265,30.1397,29.8756,30.1246,56300.0
2012-10-05 09:40:00,39.95,39.96,39.79,39.91,44300.0,30.1397,30.1472,30.019,30.1095,44300.0
2012-10-05 09:50:00,39.93,39.98,39.89,39.93,20800.0,30.1246,30.1623,30.0944,30.1246,20800.0
2012-10-05 10:00:00,39.92,39.92,39.83,39.85,18500.0,30.1171,30.1171,30.0492,30.0642,18500.0
2012-10-05 10:10:00,39.86,39.99,39.86,39.98,40200.0,30.0718,30.1699,30.0718,30.1623,40200.0
2012-10-05 10:20:00,39.98,40.1,39.98,40.08,96400.0,30.1623,30.2529,30.1623,30.2378,96400.0
2012-10-05 10:30:00,40.09,40.13,40.06,40.09,23600.0,30.2453,30.2755,30.2227,30.2453,23600.0
2012-10-05 10:40:00,40.09,40.1,39.98,39.99,23900.0,30.2453,30.2529,30.1623,30.1699,23900.0
2012-10-05 10:50:00,39.99,39.99,39.94,39.95,18800.0,30.1699,30.1699,30.1321,30.1397,18800.0
2012-10-05 11:00:00,39.95,39.95,39.82,39.85,26600.0,30.1397,30.1397,30.0416,30.0642,26600.0
2012-10-05 11:10:00,39.86,39.87,39.83,39.83,23000.0,30.0718,30.0793,30.0492,30.0492,23000.0
2012-10-05 11:20:00,39.84,39.85,39.77,39.79,19500.0,30.0567,30.0642,30.0039,30.019,19500.0
2012-10-05 11:30:00,39.79,39.87,39.79,39.87,16900.0,30.019,30.0793,30.019,30.0793,16900.0
2012-10-05 11:40:00,39.87,39.87,39.81,39.86,14100.0,30.0793,30.0793,30.0341,30.0718,14100.0
2012-10-05 11:50:00,39.86,39.88,39.84,39.85,11400.0,30.0718,30.0869,30.0567,30.0642,11400.0
2012-10-05 12:00:00,39.86,39.86,39.78,39.78,20800.0,30.0718,30.0718,30.0114,30.0114,20800.0
2012-10-05 12:10:00,39.78,39.87,39.78,39.84,27400.0,30.0114,30.0793,30.0114,30.0567,27400.0
2012-10-05 12:20:00,39.83,39.85,39.81,39.83,13600.0,30.0492,30.0642,30.0341,30.0492,13600.0
2012-10-05 12:30:00,39.83,39.89,39.83,39.87,19200.0,30.0492,30.0944,30.0492,30.0793,19200.0
2012-10-05 12:40:00,39.87,39.91,39.86,39.87,20900.0,30.0793,30.1095,30.0718,30.0793,20900.0
2012-10-05 12:50:00,39.87,39.91,39.85,39.89,21100.0,30.0793,30.1095,30.0642,30.0944,21100.0
2012-10-05 13:00:00,39.9,39.91,39.86,39.89,29200.0,30.102,30.1095,30.0718,30.0944,29200.0
2012-10-05 13:10:00,39.89,39.91,39.86,39.9,20800.0,30.0944,30.1095,30.0718,30.102,20800.0
2012-10-05 13:20:00,39.9,39.9,39.85,39.85,13600.0,30.102,30.102,30.0642,30.0642,13600.0
2012-10-05 13:30:00,39.84,39.9,39.84,39.89,24900.0,30.0567,30.102,30.0567,30.0944,24900.0
2012-10-05 13:40:00,39.89,39.9,39.84,39.84,19200.0,30.0944,30.102,30.0567,30.0567,19200.0
2012-10-05 13:50:00,39.84,39.89,39.83,39.87,19400.0,30.0567,30.0944,30.0492,30.0793,19400.0
2012-10-05 14:00:00,39.87,39.87,39.85,39.86,10800.0,30.0793,30.0793,30.0642,30.0718,10800.0
2012-10-05 14:10:00,39.85,39.91,39.83,39.87,21300.0,30.0642,30.1095,30.0492,30.0793,21300.0
2012-10-05 14:20:00,39.88,39.88,39.84,39.85,18700.0,30.0869,30.0869,30.0567,30.0642,18700.0
2012-10-05 14:30:00,39.84,39.84,39.74,39.77,29000.0,30.0567,30.0567,29.9813,30.0039,29000.0
2012-10-05 14:40:00,39.76,39.79,39.75,39.76,12400.0,29.9964,30.019,29.9888,29.9964,12400.0
2012-10-05 14:50:00,39.76,39.77,39.62,39.63,25900.0,29.9964,30.0039,29.8907,29.8983,25900.0
2012-10-05 15:00:00,39.63,39.68,39.62,39.64,18100.0,29.8983,29.936,29.8907,29.9058,18100.0
2012-10-05 15:10:00,39.64,39.64,39.6,39.64,30400.0,29.9058,29.9058,29.8756,29.9058,30400.0
2012-10-05 15:20:00,39.64,39.7,39.62,39.69,24600.0,29.9058,29.9511,29.8907,29.9435,24600.0
2012-10-05 15:30:00,39.68,39.69,39.6,39.65,61800.0,29.936,29.9435,29.8756,29.9134,61800.0
2012-10-05 15:40:00,39.65,39.74,39.64,39.74,95200.0,29.9134,29.9813,29.9058,29.9813,95200.0
2012-10-05 15:50:00,39.74,39.74,39.66,39.72,88000.0,29.9813,29.9813,29.9209,29.9662,88000.0
2012-10-08 09:30:00,39.21,39.29,39.0,39.14,104200.0,29.5814,29.6418,29.423,29.5286,104200.0
2012-10-08 09:40:00,39.12,39.33,39.12,39.16,38800.0,29.5135,29.6719,29.5135,29.5437,38800.0
2012-10-08 09:50:00,39.16,39.39,39.16,39.37,50100.0,29.5437,29.7172,29.5437,29.7021,50100.0
2012-10-08 10:00:00,39.37,39.49,39.36,39.43,56600.0,29.7021,29.7927,29.6946,29.7474,56600.0
2012-10-08 10:10:00,39.44,39.45,39.39,39.42,32400.0,29.7549,29.7625,29.7172,29.7398,32400.0
2012-10-08 10:20:00,39.42,39.42,39.39,39.42,38600.0,29.7398,29.7398,29.7172,29.7398,38600.0
2012-10-08 10:30:00,39.41,39.44,39.39,39.44,31800.0,29.7323,29.7549,29.7172,29.7549,31800.0
2012-10-08 10:40:00,39.43,39.5,39.42,39.43,25700.0,29.7474,29.8002,29.7398,29.7474,25700.0
2012-10-08 10:50:00,39.41,39.47,39.38,39.38,30600.0,29.7323,29.7776,29.7097,29.7097,30600.0
2012-10-08 11:00:00,39.38,39.43,39.37,39.38,36300.0,29.7097,29.7474,29.7021,29.7097,36300.0
2012-10-08 11:10:00,39.37,39.4,39.3,39.32,28600.0,29.7021,29.7248,29.6493,29.6644,28600.0
2012-10-08 11:20:00,39.32,39.32,39.28,39.31,13400.0,29.6644,29.6644,29.6342,29.6569,13400.0
2012-10-08 11:30:00,39.31,39.33,39.27,39.32,37900.0,29.6569,29.6719,29.6267,29.6644,37900.0
2012-10-08 11:40:00,39.32,39.32,39.29,39.31,10600.0,29.6644,29.6644,29.6418,29.6569,10600.0
2012-10-08 11:50:00,39.31,39.38,39.29,39.38,14800.0,29.6569,29.7097,29.6418,29.7097,14800.0
2012-10-08 12:00:00,39.39,39.39,39.34,39.37,14600.0,29.7172,29.7172,29.6795,29.7021,14600.0
2012-10-08 12:10:00,39.37,39.42,39.37,39.39,17400.0,29.7021,29.7398,29.7021,29.7172,17400.0
2012-10-08 12:20:00,39.39,39.41,39.36,39.39,15500.0,29.7172,29.7323,29.6946,29.7172,15500.0
2012-10-08 12:30:00,39.39,39.43,39.39,39.42,24200.0,29.7172,29.7474,29.7172,29.7398,24200.0
2012-10-08 12:40:00,39.43,39.43,39.41,39.41,11500.0,29.7474,29.7474,29.7323,29.7323,11500.0
2012-10-08 12:50:00,39.41,39.44,39.4,39.43,13600.0,29.7323,29.7549,29.7248,29.7474,13600.0
2012-10-08 13:00:00,39.43,39.46,39.39,39.4,16500.0,29.7474,29.77,29.7172,29.7248,16500.0
2012-10-08 13:10:00,39.4,39.42,39.37,39.37,10400.0,29.7248,29.7398,29.7021,29.7021,10400.0
2012-10-08 13:20:00,39.37,39.38,39.35,39.36,9800.0,29.7021,29.7097,29.687,29.6946,9800.0
2012-10-08 13:30:00,39.36,39.38,39.32,39.33,39600.0,29.6946,29.7097,29.6644,29.6719,39600.0
2012-10-08 13:40:00,39.33,39.34,39.26,39.27,26700.0,29.6719,29.6795,29.6191,29.6267,26700.0
2012-10-08 13:50:00,39.27,39.28,39.21,39.22,33400.0,29.6267,29.6342,29.5814,29.589,33400.0
2012-10-08 14:00:00,39.21,39.22,39.16,39.16,39000.0,29.5814,29.589,29.5437,29.5437,39000.0
2012-10-08 14:10:00,39.16,39.2,39.16,39.2,31600.0,29.5437,29.5739,29.5437,29.5739,31600.0
2012-10-08 14:20:00,39.21,39.23,39.15,39.16,18200.0,29.5814,29.5965,29.5361,29.5437,18200.0
2012-10-08 14:30:00,39.16,39.2,39.16,39.19,18600.0,29.5437,29.5739,29.5437,29.5663,18600.0
2012-10-08 14:40:00,39.2,39.2,39.16,39.19,22000.0,29.5739,29.5739,29.5437,29.5663,22000.0
2012-10-08 14:50:00,39.19,39.21,39.17,39.21,14800.0,29.5663,29.5814,29.5512,29.5814,14800.0
2012-10-08 15:00:00,39.21,39.3,39.21,39.3,38800.0,29.5814,29.6493,29.5814,29.6493,38800.0
2012-10-08 15:10:00,39.3,39.32,39.28,39.3,27400.0,29.6493,29.6644,29.6342,29.6493,27400.0
2012-10-08 15:20:00,39.3,39.33,39.29,39.31,35100.0,29.6493,29.6719,29.6418,29.6569,35100.0
2012-10-08 15:30:00,39.31,39.31,39.27,39.27,32300.0,29.6569,29.6569,29.6267,29.6267,32300.0
2012-10-08 15:40:00,39.27,39.28,39.23,39.27,31300.0,29.6267,29.6342,29.5965,29.6267,31300.0
2012-10-08 15:50:00,39.27,39.3,39.26,39.29,100000.0,29.6267,29.6493,29.6191,29.6418,100000.0
2012-10-09 09:30:00,39.18,39.21,39.04,39.05,27100.0,29.5588,29.5814,29.4532,29.4607,27100.0
2012-10-09 09:40:00,39.06,39.17,38.98,39.0,52900.0,29.4682,29.5512,29.4079,29.423,52900.0
2012-10-09 09:50:00,38.99,39.01,38.9,38.95,38000.0,29.4154,29.4305,29.3475,29.3853,38000.0
2012-10-09 10:00:00,38.96,39.11,38.95,38.99,36900.0,29.3928,29.506,29.3853,29.4154,36900.0
2012-10-09 10:10:00,38.99,39.12,38.97,39.07,21400.0,29.4154,29.5135,29.4003,29.4758,21400.0
2012-10-09 10:20:00,39.07,39.08,38.94,38.94,12100.0,29.4758,29.4833,29.3777,29.3777,12100.0
2012-10-09 10:30:00,38.96,38.96,38.84,38.84,54400.0,29.3928,29.3928,29.3023,29.3023,54400.0
2012-10-09 10:40:00,38.84,38.88,38.73,38.73,44600.0,29.3023,29.3324,29.2193,29.2193,44600.0
2012-10-09 10:50:00,38.72,38.79,38.65,38.77,51700.0,29.2117,29.2645,29.1589,29.2495,51700.0
2012-10-09 11:00:00,38.77,38.78,38.65,38.77,34900.0,29.2495,29.257,29.1589,29.2495,34900.0
2012-10-09 11:10:00,38.77,38.77,38.66,38.69,18700.0,29.2495,29.2495,29.1665,29.1891,18700.0
2012-10-09 11:20:00,38.67,38.73,38.67,38.71,27200.0,29.174,29.2193,29.174,29.2042,27200.0
2012-10-09 11:30:00,38.71,38.76,38.7,38.76,31800.0,29.2042,29.2419,29.1966,29.2419,31800.0
2012-10-09 11:40:00,38.75,38.76,38.7,38.72,66500.0,29.2344,29.2419,29.1966,29.2117,66500.0
2012-10-09 11:50:00,38.73,38.76,38.7,38.74,22700.0,29.2193,29.2419,29.1966,29.2268,22700.0
2012-10-09 12:00:00,38.73,38.8,38.72,38.78,50700.0,29.2193,29.2721,29.2117,29.257,50700.0
2012-10-09 12:10:00,38.77,38.89,38.75,38.87,18200.0,29.2495,29.34,29.2344,29.3249,18200.0
2012-10-09 12:20:00,38.87,38.87,38.8,38.86,51000.0,29.3249,29.3249,29.2721,29.3174,51000.0
2012-10-09 12:30:00,38.84,38.84,38.72,38.73,63800.0,29.3023,29.3023,29.2117,29.2193,63800.0
2012-10-09 12:40:00,38.73,38.78,38.68,38.68,86200.0,29.2193,29.257,29.1816,29.1816,86200.0
2012-10-09 12:50:00,38.68,38.75,38.68,38.72,43400.0,29.1816,29.2344,29.1816,29.2117,43400.0
2012-10-09 13:00:00,38.72,38.72,38.63,38.66,85900.0,29.2117,29.2117,29.1438,29.1665,85900.0
2012-10-09 13:10:00,38.66,38.73,38.66,38.72,19700.0,29.1665,29.2193,29.1665,29.2117,19700.0
2012-10-09 13:20:00,38.72,38.72,38.67,38.68,12900.0,29.2117,29.2117,29.174,29.1816,12900.0
2012-10-09 13:30:00,38.68,38.72,38.65,38.7,18000.0,29.1816,29.2117,29.1589,29.1966,18000.0
2012-10-09 13:40:00,38.7,38.71,38.69,38.69,9900.0,29.1966,29.2042,29.1891,29.1891,9900.0
2012-10-09 13:50:00,38.68,38.69,38.61,38.61,84700.0,29.1816,29.1891,29.1287,29.1287,84700.0
2012-10-09 14:00:00,38.61,38.69,38.58,38.69,107100.0,29.1287,29.1891,29.1061,29.1891,107100.0
2012-10-09 14:10:00,38.69,38.7,38.63,38.65,72000.0,29.1891,29.1966,29.1438,29.1589,72000.0
2012-10-09 14:20:00,38.66,38.69,38.62,38.66,31000.0,29.1665,29.1891,29.1363,29.1665,31000.0
2012-10-09 14:30:00,38.66,38.69,38.63,38.65,27400.0,29.1665,29.1891,29.1438,29.1589,27400.0
2012-10-09 14:40:00,38.64,38.68,38.58,38.66,31900.0,29.1514,29.1816,29.1061,29.1665,31900.0
2012-10-09 14:50:00,38.65,38.69,38.64,38.69,19900.0,29.1589,29.1891,29.1514,29.1891,19900.0
2012-10-09 15:00:00,38.7,38.72,38.67,38.68,25600.0,29.1966,29.2117,29.174,29.1816,25600.0
2012-10-09 15:10:00,38.69,38.7,38.64,38.66,32800.0,29.1891,29.1966,29.1514,29.1665,32800.0
2012-10-09 15:20:00,38.66,38.66,38.58,38.61,32500.0,29.1665,29.1665,29.1061,29.1287,32500.0
2012-10-09 15:30:00,38.61,38.65,38.58,38.64,42000.0,29.1287,29.1589,29.1061,29.1514,42000.0
2012-10-09 15:40:00,38.64,38.71,38.63,38.65,57000.0,29.1514,29.2042,29.1438,29.1589,57000.0
2012-10-09 15:50:00,38.65,38.67,38.63,38.66,137600.0,29.1589,29.174,29.1438,29.1665,137600.0
2012-10-10 09:30:00,38.7,38.7,38.23,38.25,107000.0,29.1966,29.1966,28.8421,28.8572,107000.0
2012-10-10 09:40:00,38.25,38.43,38.19,38.37,178800.0,28.8572,28.993,28.8119,28.9477,178800.0
2012-10-10 09:50:00,38.37,38.55,38.36,38.45,103600.0,28.9477,29.0835,28.9401,29.008,103600.0
2012-10-10 10:00:00,38.46,38.54,38.43,38.47,20300.0,29.0156,29.0759,28.993,29.0231,20300.0
2012-10-10 10:10:00,38.47,38.51,38.36,38.38,48500.0,29.0231,29.0533,28.9401,28.9552,48500.0
2012-10-10 10:20:00,38.39,38.47,38.38,38.44,42500.0,28.9628,29.0231,28.9552,29.0005,42500.0
2012-10-10 10:30:00,38.45,38.48,38.39,38.4,125000.0,29.008,29.0307,28.9628,28.9703,125000.0
2012-10-10 10:40:00,38.4,38.41,38.31,38.37,50200.0,28.9703,28.9779,28.9024,28.9477,50200.0
2012-10-10 10:50:00,38.38,38.42,38.35,38.38,25300.0,28.9552,28.9854,28.9326,28.9552,25300.0
2012-10-10 11:00:00,38.38,38.43,38.37,38.41,22300.0,28.9552,28.993,28.9477,28.9779,22300.0
2012-10-10 11:10:00,38.41,38.45,38.4,38.41,61700.0,28.9779,29.008,28.9703,28.9779,61700.0
2012-10-10 11:20:00,38.41,38.42,38.39,38.41,19600.0,28.9779,28.9854,28.9628,28.9779,19600.0
2012-10-10 11:30:00,38.41,38.42,38.36,38.41,24900.0,28.9779,28.9854,28.9401,28.9779,24900.0
2012-10-10 11:40:00,38.41,38.46,38.39,38.45,28300.0,28.9779,29.0156,28.9628,29.008,28300.0
2012-10-10 11:50:00,38.45,38.46,38.36,38.4,48600.0,29.008,29.0156,28.9401,28.9703,48600.0
2012-10-10 12:00:00,38.4,38.42,38.37,38.4,22600.0,28.9703,28.9854,28.9477,28.9703,22600.0
2012-10-10 12:10:00,38.4,38.44,38.36,38.37,38000.0,28.9703,29.0005,28.9401,28.9477,38000.0
2012-10-10 12:20:00,38.37,38.37,38.33,38.35,29800.0,28.9477,28.9477,28.9175,28.9326,29800.0
2012-10-10 12:30:00,38.34,38.34,38.23,38.26,62100.0,28.9251,28.9251,28.8421,28.8647,62100.0
2012-10-10 12:40:00,38.26,38.26,38.17,38.19,52100.0,28.8647,28.8647,28.7968,28.8119,52100.0
2012-10-10 12:50:00,38.19,38.2,38.13,38.19,80100.0,28.8119,28.8194,28.7666,28.8119,80100.0
2012-10-10 13:00:00,38.19,38.19,38.14,38.16,33600.0,28.8119,28.8119,28.7742,28.7893,33600.0
2012-10-10 13:10:00,38.18,38.21,38.13,38.18,76300.0,28.8043,28.827,28.7666,28.8043,76300.0
2012-10-10 13:20:00,38.17,38.2,38.15,38.18,29900.0,28.7968,28.8194,28.7817,28.8043,29900.0
2012-10-10 13:30:00,38.17,38.24,38.15,38.23,46300.0,28.7968,28.8496,28.7817,28.8421,46300.0
2012-10-10 13:40:00,38.23,38.25,38.17,38.21,42300.0,28.8421,28.8572,28.7968,28.827,42300.0
2012-10-10 13:50:00,38.21,38.21,38.16,38.21,21000.0,28.827,28.827,28.7893,28.827,21000.0
2012-10-10 14:00:00,38.22,38.29,38.22,38.26,28900.0,28.8345,28.8873,28.8345,28.8647,28900.0
2012-10-10 14:10:00,38.26,38.27,38.22,38.25,27000.0,28.8647,28.8722,28.8345,28.8572,27000.0
2012-10-10 14:20:00,38.24,38.24,38.2,38.21,21700.0,28.8496,28.8496,28.8194,28.827,21700.0
2012-10-10 14:30:00,38.2,38.22,38.18,38.18,34400.0,28.8194,28.8345,28.8043,28.8043,34400.0
2012-10-10 14:40:00,38.19,38.22,38.15,38.16,33200.0,28.8119,28.8345,28.7817,28.7893,33200.0
2012-10-10 14:50:00,38.16,38.19,38.15,38.18,29300.0,28.7893,28.8119,28.7817,28.8043,29300.0
2012-10-10 15:00:00,38.18,38.21,38.14,38.2,45800.0,28.8043,28.827,28.7742,28.8194,45800.0
2012-10-10 15:10:00,38.21,38.23,38.16,38.16,34200.0,28.827,28.8421,28.7893,28.7893,34200.0
2012-10-10 15:20:00,38.16,38.17,38.09,38.1,54700.0,28.7893,28.7968,28.7364,28.744,54700.0
2012-10-10 15:30:00,38.1,38.13,38.09,38.11,93100.0,28.744,28.7666,28.7364,28.7515,93100.0
2012-10-10 15:40:00,38.11,38.15,38.1,38.15,68100.0,28.7515,28.7817,28.744,28.7817,68100.0
2012-10-10 15:50:00,38.15,38.18,38.09,38.18,116900.0,28.7817,28.8043,28.7364,28.8043,116900.0
2012-10-11 09:30:00,37.82,38.31,37.82,38.22,121500.0,28.5327,28.9024,28.5327,28.8345,121500.0
2012-10-11 09:40:00,38.25,38.25,38.04,38.08,76300.0,28.8572,28.8572,28.6987,28.7289,76300.0
2012-10-11 09:50:00,38.07,38.11,38.02,38.1,151800.0,28.7214,28.7515,28.6836,28.744,151800.0
2012-10-11 10:00:00,38.1,38.19,38.08,38.14,101700.0,28.744,28.8119,28.7289,28.7742,101700.0
2012-10-11 10:10:00,38.14,38.18,38.1,38.12,87800.0,28.7742,28.8043,28.744,28.7591,87800.0
2012-10-11 10:20:00,38.11,38.14,38.07,38.1,141300.0,28.7515,28.7742,28.7214,28.744,141300.0
2012-10-11 10:30:00,38.1,38.13,38.09,38.11,381100.0,28.744,28.7666,28.7364,28.7515,381100.0
2012-10-11 10:40:00,38.11,38.21,38.11,38.19,58500.0,28.7515,28.827,28.7515,28.8119,58500.0
2012-10-11 10:50:00,38.19,38.22,38.16,38.19,46400.0,28.8119,28.8345,28.7893,28.8119,46400.0
2012-10-11 11:00:00,38.21,38.27,38.19,38.21,58900.0,28.827,28.8722,28.8119,28.827,58900.0
2012-10-11 11:10:00,38.21,38.24,38.18,38.18,54400.0,28.827,28.8496,28.8043,28.8043,54400.0
2012-10-11 11:20:00,38.19,38.2,38.12,38.2,50700.0,28.8119,28.8194,28.7591,28.8194,50700.0
2012-10-11 11:30:00,38.19,38.21,38.12,38.13,174700.0,28.8119,28.827,28.7591,28.7666,174700.0
2012-10-11 11:40:00,38.13,38.13,38.02,38.07,113200.0,28.7666,28.7666,28.6836,28.7214,113200.0
2012-10-11 11:50:00,38.07,38.07,38.0,38.04,131400.0,28.7214,28.7214,28.6685,28.6987,131400.0
2012-10-11 12:00:00,38.04,38.12,38.02,38.11,63800.0,28.6987,28.7591,28.6836,28.7515,63800.0
2012-10-11 12:10:00,38.12,38.18,38.12,38.13,38700.0,28.7591,28.8043,28.7591,28.7666,38700.0
2012-10-11 12:20:00,38.14,38.15,38.12,38.14,37300.0,28.7742,28.7817,28.7591,28.7742,37300.0
2012-10-11 12:30:00,38.15,38.18,38.14,38.16,46200.0,28.7817,28.8043,28.7742,28.7893,46200.0
2012-10-11 12:40:00,38.16,38.23,38.15,38.2,56000.0,28.7893,28.8421,28.7817,28.8194,56000.0
2012-10-11 12:50:00,38.2,38.22,38.16,38.16,34200.0,28.8194,28.8345,28.7893,28.7893,34200.0
2012-10-11 13:00:00,38.16,38.23,38.16,38.2,53500.0,28.7893,28.8421,28.7893,28.8194,53500.0
2012-10-11 13:10:00,38.19,38.2,38.15,38.19,30000.0,28.8119,28.8194,28.7817,28.8119,30000.0
2012-10-11 13:20:00,38.19,38.21,38.16,38.2,59900.0,28.8119,28.827,28.7893,28.8194,59900.0
2012-10-11 13:30:00,38.2,38.2,38.13,38.15,40200.0,28.8194,28.8194,28.7666,28.7817,40200.0
2012-10-11 13:40:00,38.15,38.17,38.12,38.14,37500.0,28.7817,28.7968,28.7591,28.7742,37500.0
2012-10-11 13:50:00,38.14,38.14,38.07,38.08,54300.0,28.7742,28.7742,28.7214,28.7289,54300.0
2012-10-11 14:00:00,38.09,38.14,38.09,38.11,36400.0,28.7364,28.7742,28.7364,28.7515,36400.0
2012-10-11 14:10:00,38.12,38.18,38.11,38.12,40300.0,28.7591,28.8043,28.7515,28.7591,40300.0
2012-10-11 14:20:00,38.12,38.13,38.06,38.12,45100.0,28.7591,28.7666,28.7138,28.7591,45100.0
2012-10-11 14:30:00,38.12,38.15,38.09,38.13,32700.0,28.7591,28.7817,28.7364,28.7666,32700.0
2012-10-11 14:40:00,38.13,38.16,38.12,38.14,46300.0,28.7666,28.7893,28.7591,28.7742,46300.0
2012-10-11 14:50:00,38.14,38.17,38.08,38.08,78100.0,28.7742,28.7968,28.7289,28.7289,78100.0
2012-10-11 15:00:00,38.08,38.1,38.04,38.05,110600.0,28.7289,28.744,28.6987,28.7063,110600.0
2012-10-11 15:10:00,38.06,38.12,38.03,38.05,144300.0,28.7138,28.7591,28.6912,28.7063,144300.0
2012-10-11 15:20:00,38.05,38.11,38.04,38.1,93700.0,28.7063,28.7515,28.6987,28.744,93700.0
2012-10-11 15:30:00,38.09,38.1,38.04,38.05,77700.0,28.7364,28.744,28.6987,28.7063,77700.0
2012-10-11 15:40:00,38.06,38.06,38.01,38.04,100600.0,28.7138,28.7138,28.6761,28.6987,100600.0
2012-10-11 15:50:00,38.03,38.04,37.97,37.97,222900.0,28.6912,28.6987,28.6459,28.6459,222900.0
2012-10-12 09:30:00,38.12,38.3,37.98,38.26,93700.0,28.7591,28.8949,28.6535,28.8647,93700.0
2012-10-12 09:40:00,38.27,38.3,38.13,38.15,91000.0,28.8722,28.8949,28.7666,28.7817,91000.0
2012-10-12 09:50:00,38.13,38.29,38.13,38.24,112200.0,28.7666,28.8873,28.7666,28.8496,112200.0
2012-10-12 10:00:00,38.25,38.34,38.2,38.24,46800.0,28.8572,28.9251,28.8194,28.8496,46800.0
2012-10-12 10:10:00,38.25,38.31,38.2,38.25,48300.0,28.8572,28.9024,28.8194,28.8572,48300.0
2012-10-12 10:20:00,38.25,38.25,38.16,38.2,52400.0,28.8572,28.8572,28.7893,28.8194,52400.0
2012-10-12 10:30:00,38.2,38.26,38.15,38.26,47000.0,28.8194,28.8647,28.7817,28.8647,47000.0
2012-10-12 10:40:00,38.26,38.29,38.17,38.22,38500.0,28.8647,28.8873,28.7968,28.8345,38500.0
2012-10-12 10:50:00,38.23,38.32,38.21,38.27,33800.0,28.8421,28.91,28.827,28.8722,33800.0
2012-10-12 11:00:00,38.27,38.3,38.25,38.28,18600.0,28.8722,28.8949,28.8572,28.8798,18600.0
2012-10-12 11:10:00,38.28,38.28,38.14,38.18,38400.0,28.8798,28.8798,28.7742,28.8043,38400.0
2012-10-12 11:20:00,38.18,38.24,38.16,38.19,22300.0,28.8043,28.8496,28.7893,28.8119,22300.0
2012-10-12 11:30:00,38.19,38.19,38.06,38.07,48200.0,28.8119,28.8119,28.7138,28.7214,48200.0
2012-10-12 11:40:00,38.08,38.15,38.05,38.09,36300.0,28.7289,28.7817,28.7063,28.7364,36300.0
2012-10-12 11:50:00,38.08,38.16,38.05,38.16,30000.0,28.7289,28.7893,28.7063,28.7893,30000.0
2012-10-12 12:00:00,38.16,38.16,38.08,38.1,48400.0,28.7893,28.7893,28.7289,28.744,48400.0
2012-10-12 12:10:00,38.11,38.17,38.1,38.16,17600.0,28.7515,28.7968,28.744,28.7893,17600.0
2012-10-12 12:20:00,38.16,38.18,38.13,38.18,30500.0,28.7893,28.8043,28.7666,28.8043,30500.0
2012-10-12 12:30:00,38.18,38.23,38.17,38.21,31200.0,28.8043,28.8421,28.7968,28.827,31200.0
2012-10-12 12:40:00,38.21,38.21,38.16,38.17,46300.0,28.827,28.827,28.7893,28.7968,46300.0
2012-10-12 12:50:00,38.18,38.2,38.15,38.18,22800.0,28.8043,28.8194,28.7817,28.8043,22800.0
2012-10-12 13:00:00,38.17,38.18,38.15,38.16,15700.0,28.7968,28.8043,28.7817,28.7893,15700.0
2012-10-12 13:10:00,38.16,38.16,38.1,38.11,27700.0,28.7893,28.7893,28.744,28.7515,27700.0
2012-10-12 13:20:00,38.11,38.12,38.06,38.1,44400.0,28.7515,28.7591,28.7138,28.744,44400.0
2012-10-12 13:30:00,38.1,38.1,38.04,38.07,33300.0,28.744,28.744,28.6987,28.7214,33300.0
2012-10-12 13:40:00,38.07,38.08,38.02,38.08,13500.0,28.7214,28.7289,28.6836,28.7289,13500.0
2012-10-12 13:50:00,38.08,38.11,38.07,38.1,23100.0,28.7289,28.7515,28.7214,28.744,23100.0
2012-10-12 14:00:00,38.1,38.12,38.08,38.11,43200.0,28.744,28.7591,28.7289,28.7515,43200.0
2012-10-12 14:10:00,38.11,38.12,38.08,38.09,22700.0,28.7515,28.7591,28.7289,28.7364,22700.0
2012-10-12 14:20:00,38.1,38.14,38.09,38.12,24600.0,28.744,28.7742,28.7364,28.7591,24600.0
2012-10-12 14:30:00,38.12,38.2,38.12,38.19,58400.0,28.7591,28.8194,28.7591,28.8119,58400.0
2012-10-12 14:40:00,38.19,38.19,38.15,38.16,28500.0,28.8119,28.8119,28.7817,28.7893,28500.0
2012-10-12 14:50:00,38.15,38.2,38.13,38.13,23100.0,28.7817,28.8194,28.7666,28.7666,23100.0
2012-10-12 15:00:00,38.14,38.14,38.07,38.08,29900.0,28.7742,28.7742,28.7214,28.7289,29900.0
2012-10-12 15:10:00,38.08,38.1,38.06,38.09,27300.0,28.7289,28.744,28.7138,28.7364,27300.0
2012-10-12 15:20:00,38.1,38.11,38.05,38.05,34700.0,28.744,28.7515,28.7063,28.7063,34700.0
2012-10-12 15:30:00,38.05,38.06,38.03,38.05,50100.0,28.7063,28.7138,28.6912,28.7063,50100.0
2012-10-12 15:40:00,38.04,38.13,38.04,38.08,62900.0,28.6987,28.7666,28.6987,28.7289,62900.0
2012-10-12 15:50:00,38.08,38.14,38.08,38.1,146500.0,28.7289,28.7742,28.7289,28.744,146500.0
2012-10-15 09:30:00,38.33,38.48,38.29,38.46,89300.0,28.9175,29.0307,28.8873,29.0156,89300.0
2012-10-15 09:40:00,38.47,38.53,38.34,38.4,62500.0,29.0231,29.0684,28.9251,28.9703,62500.0
2012-10-15 09:50:00,38.41,38.42,38.32,38.38,48400.0,28.9779,28.9854,28.91,28.9552,48400.0
2012-10-15 10:00:00,38.37,38.42,38.27,38.41,30000.0,28.9477,28.9854,28.8722,28.9779,30000.0
2012-10-15 10:10:00,38.41,38.43,38.27,38.3,52700.0,28.9779,28.993,28.8722,28.8949,52700.0
2012-10-15 10:20:00,38.3,38.36,38.27,38.31,46500.0,28.8949,28.9401,28.8722,28.9024,46500.0
2012-10-15 10:30:00,38.31,38.37,38.28,38.29,59500.0,28.9024,28.9477,28.8798,28.8873,59500.0
2012-10-15 10:40:00,38.28,38.3,38.21,38.21,40500.0,28.8798,28.8949,28.827,28.827,40500.0
2012-10-15 10:50:00,38.2,38.23,38.16,38.22,32400.0,28.8194,28.8421,28.7893,28.8345,32400.0
2012-10-15 11:00:00,38.23,38.28,38.19,38.28,24200.0,28.8421,28.8798,28.8119,28.8798,24200.0
2012-10-15 11:10:00,38.27,38.31,38.27,38.3,35400.0,28.8722,28.9024,28.8722,28.8949,35400.0
2012-10-15 11:20:00,38.3,38.36,38.29,38.32,21700.0,28.8949,28.9401,28.8873,28.91,21700.0
2012-10-15 11:30:00,38.33,38.41,38.32,38.39,32500.0,28.9175,28.9779,28.91,28.9628,32500.0
2012-10-15 11:40:00,38.4,38.45,38.38,38.38,20000.0,28.9703,29.008,28.9552,28.9552,20000.0
2012-10-15 11:50:00,38.39,38.42,38.37,38.39,23400.0,28.9628,28.9854,28.9477,28.9628,23400.0
2012-10-15 12:00:00,38.4,38.42,38.37,38.41,28300.0,28.9703,28.9854,28.9477,28.9779,28300.0
2012-10-15 12:10:00,38.4,38.41,38.36,38.41,23600.0,28.9703,28.9779,28.9401,28.9779,23600.0
2012-10-15 12:20:00,38.41,38.49,38.4,38.47,22400.0,28.9779,29.0382,28.9703,29.0231,22400.0
2012-10-15 12:30:00,38.47,38.49,38.43,38.49,19600.0,29.0231,29.0382,28.993,29.0382,19600.0
2012-10-15 12:40:00,38.5,38.5,38.44,38.46,10200.0,29.0458,29.0458,29.0005,29.0156,10200.0
2012-10-15 12:50:00,38.47,38.47,38.45,38.45,19100.0,29.0231,29.0231,29.008,29.008,19100.0
2012-10-15 13:00:00,38.46,38.5,38.45,38.48,37800.0,29.0156,29.0458,29.008,29.0307,37800.0
2012-10-15 13:10:00,38.48,38.51,38.48,38.49,26700.0,29.0307,29.0533,29.0307,29.0382,26700.0
2012-10-15 13:20:00,38.49,38.52,38.48,38.49,14600.0,29.0382,29.0609,29.0307,29.0382,14600.0
2012-10-15 13:30:00,38.49,38.5,38.45,38.47,23100.0,29.0382,29.0458,29.008,29.0231,23100.0
2012-10-15 13:40:00,38.47,38.51,38.47,38.5,11800.0,29.0231,29.0533,29.0231,29.0458,11800.0
2012-10-15 13:50:00,38.5,38.52,38.48,38.49,20400.0,29.0458,29.0609,29.0307,29.0382,20400.0
2012-10-15 14:00:00,38.49,38.53,38.48,38.5,21700.0,29.0382,29.0684,29.0307,29.0458,21700.0
2012-10-15 14:10:00,38.5,38.52,38.49,38.51,27500.0,29.0458,29.0609,29.0382,29.0533,27500.0
2012-10-15 14:20:00,38.5,38.54,38.49,38.49,25300.0,29.0458,29.0759,29.0382,29.0382,25300.0
2012-10-15 14:30:00,38.5,38.5,38.45,38.48,28400.0,29.0458,29.0458,29.008,29.0307,28400.0
2012-10-15 14:40:00,38.49,38.5,38.43,38.45,43300.0,29.0382,29.0458,28.993,29.008,43300.0
2012-10-15 14:50:00,38.44,38.49,38.44,38.45,21100.0,29.0005,29.0382,29.0005,29.008,21100.0
2012-10-15 15:00:00,38.45,38.48,38.45,38.47,26100.0,29.008,29.0307,29.008,29.0231,26100.0
2012-10-15 15:10:00,38.47,38.55,38.46,38.55,35700.0,29.0231,29.0835,29.0156,29.0835,35700.0
2012-10-15 15:20:00,38.54,38.55,38.51,38.55,18900.0,29.0759,29.0835,29.0533,29.0835,18900.0
2012-10-15 15:30:00,38.55,38.6,38.51,38.51,35400.0,29.0835,29.1212,29.0533,29.0533,35400.0
2012-10-15 15:40:00,38.52,38.57,38.51,38.56,33100.0,29.0609,29.0986,29.0533,29.091,33100.0
2012-10-15 15:50:00,38.56,38.6,38.54,38.55,99200.0,29.091,29.1212,29.0759,29.0835,99200.0
2012-10-16 09:30:00,38.66,38.78,38.62,38.75,52900.0,29.1665,29.257,29.1363,29.2344,52900.0
2012-10-16 09:40:00,38.76,38.87,38.71,38.86,43600.0,29.2419,29.3249,29.2042,29.3174,43600.0
2012-10-16 09:50:00,38.86,39.16,38.85,39.16,73300.0,29.3174,29.5437,29.3098,29.5437,73300.0
2012-10-16 10:00:00,39.18,39.18,39.04,39.07,32100.0,29.5588,29.5588,29.4532,29.4758,32100.0
2012-10-16 10:10:00,39.07,39.23,39.06,39.21,42500.0,29.4758,29.5965,29.4682,29.5814,42500.0
2012-10-16 10:20:00,39.2,39.22,39.14,39.18,55600.0,29.5739,29.589,29.5286,29.5588,55600.0
2012-10-16 10:30:00,39.18,39.2,39.16,39.16,27400.0,29.5588,29.5739,29.5437,29.5437,27400.0
2012-10-16 10:40:00,39.16,39.17,39.1,39.11,41300.0,29.5437,29.5512,29.4984,29.506,41300.0
2012-10-16 10:50:00,39.11,39.17,39.07,39.16,61400.0,29.506,29.5512,29.4758,29.5437,61400.0
2012-10-16 11:00:00,39.16,39.19,39.14,39.17,31500.0,29.5437,29.5663,29.5286,29.5512,31500.0
2012-10-16 11:10:00,39.16,39.2,39.16,39.2,23200.0,29.5437,29.5739,29.5437,29.5739,23200.0
2012-10-16 11:20:00,39.19,39.26,39.17,39.26,125200.0,29.5663,29.6191,29.5512,29.6191,125200.0
2012-10-16 11:30:00,39.26,39.3,39.26,39.27,363100.0,29.6191,29.6493,29.6191,29.6267,363100.0
2012-10-16 11:40:00,39.27,39.27,39.19,39.19,42500.0,29.6267,29.6267,29.5663,29.5663,42500.0
2012-10-16 11:50:00,39.2,39.25,39.19,39.23,20300.0,29.5739,29.6116,29.5663,29.5965,20300.0
2012-10-16 12:00:00,39.23,39.37,39.23,39.37,38400.0,29.5965,29.7021,29.5965,29.7021,38400.0
2012-10-16 12:10:00,39.36,39.39,39.3,39.33,29300.0,29.6946,29.7172,29.6493,29.6719,29300.0
2012-10-16 12:20:00,39.32,39.35,39.3,39.35,22400.0,29.6644,29.687,29.6493,29.687,22400.0
2012-10-16 12:30:00,39.34,39.42,39.34,39.39,23600.0,29.6795,29.7398,29.6795,29.7172,23600.0
2012-10-16 12:40:00,39.39,39.49,39.38,39.46,31500.0,29.7172,29.7927,29.7097,29.77,31500.0
2012-10-16 12:50:00,39.46,39.47,39.38,39.39,278500.0,29.77,29.7776,29.7097,29.7172,278500.0
2012-10-16 13:00:00,39.39,39.42,39.38,39.41,69400.0,29.7172,29.7398,29.7097,29.7323,69400.0
2012-10-16 13:10:00,39.41,39.44,39.41,39.44,9100.0,29.7323,29.7549,29.7323,29.7549,9100.0
2012-10-16 13:20:00,39.43,39.44,39.42,39.44,10600.0,29.7474,29.7549,29.7398,29.7549,10600.0
2012-10-16 13:30:00,39.44,39.47,39.42,39.45,32500.0,29.7549,29.7776,29.7398,29.7625,32500.0
2012-10-16 13:40:00,39.46,39.48,39.43,39.47,31000.0,29.77,29.7851,29.7474,29.7776,31000.0
2012-10-16 13:50:00,39.47,39.49,39.46,39.47,12500.0,29.7776,29.7927,29.77,29.7776,12500.0
2012-10-16 14:00:00,39.47,39.47,39.42,39.42,14700.0,29.7776,29.7776,29.7398,29.7398,14700.0
2012-10-16 14:10:00,39.42,39.43,39.4,39.42,23300.0,29.7398,29.7474,29.7248,29.7398,23300.0
2012-10-16 14:20:00,39.42,39.44,39.39,39.44,19900.0,29.7398,29.7549,29.7172,29.7549,19900.0
2012-10-16 14:30:00,39.44,39.45,39.4,39.43,22100.0,29.7549,29.7625,29.7248,29.7474,22100.0
2012-10-16 14:40:00,39.43,39.45,39.43,39.43,21100.0,29.7474,29.7625,29.7474,29.7474,21100.0
2012-10-16 14:50:00,39.43,39.43,39.39,39.42,14500.0,29.7474,29.7474,29.7172,29.7398,14500.0
2012-10-16 15:00:00,39.42,39.43,39.38,39.39,44300.0,29.7398,29.7474,29.7097,29.7172,44300.0
2012-10-16 15:10:00,39.38,39.41,39.38,39.38,48000.0,29.7097,29.7323,29.7097,29.7097,48000.0
2012-10-16 15:20:00,39.38,39.39,39.35,39.39,41600.0,29.7097,29.7172,29.687,29.7172,41600.0
2012-10-16 15:30:00,39.39,39.4,39.37,39.4,40600.0,29.7172,29.7248,29.7021,29.7248,40600.0
2012-10-16 15:40:00,39.4,39.42,39.4,39.41,45200.0,29.7248,29.7398,29.7248,29.7323,45200.0
2012-10-16 15:50:00,39.4,39.47,39.4,39.47,174800.0,29.7248,29.7776,29.7248,29.7776,174800.0
2012-10-17 09:30:00,39.22,39.28,38.9,39.24,344500.0,29.589,29.6342,29.3475,29.604,344500.0
2012-10-17 09:40:00,39.21,39.42,39.17,39.37,92700.0,29.5814,29.7398,29.5512,29.7021,92700.0
2012-10-17 09:50:00,39.37,39.39,39.26,39.34,40100.0,29.7021,29.7172,29.6191,29.6795,40100.0
2012-10-17 10:00:00,39.35,39.64,39.32,39.64,75400.0,29.687,29.9058,29.6644,29.9058,75400.0
2012-10-17 10:10:00,39.64,39.65,39.5,39.5,221200.0,29.9058,29.9134,29.8002,29.8002,221200.0
2012-10-17 10:20:00,39.51,39.59,39.46,39.58,65300.0,29.8077,29.8681,29.77,29.8606,65300.0
2012-10-17 10:30:00,39.59,39.59,39.47,39.54,50700.0,29.8681,29.8681,29.7776,29.8304,50700.0
2012-10-17 10:40:00,39.53,39.64,39.53,39.63,19000.0,29.8228,29.9058,29.8228,29.8983,19000.0
2012-10-17 10:50:00,39.62,39.62,39.57,39.6,22900.0,29.8907,29.8907,29.853,29.8756,22900.0
2012-10-17 11:00:00,39.59,39.61,39.52,39.54,21800.0,29.8681,29.8832,29.8153,29.8304,21800.0
2012-10-17 11:10:00,39.54,39.58,39.53,39.54,20500.0,29.8304,29.8606,29.8228,29.8304,20500.0
2012-10-17 11:20:00,39.55,39.59,39.52,39.58,94900.0,29.8379,29.8681,29.8153,29.8606,94900.0
2012-10-17 11:30:00,39.57,39.58,39.52,39.54,44100.0,29.853,29.8606,29.8153,29.8304,44100.0
2012-10-17 11:40:00,39.54,39.55,39.49,39.51,41000.0,29.8304,29.8379,29.7927,29.8077,41000.0
2012-10-17 11:50:00,39.51,39.53,39.47,39.48,44200.0,29.8077,29.8228,29.7776,29.7851,44200.0
2012-10-17 12:00:00,39.47,39.49,39.45,39.48,33900.0,29.7776,29.7927,29.7625,29.7851,33900.0
2012-10-17 12:10:00,39.47,39.48,39.45,39.45,13700.0,29.7776,29.7851,29.7625,29.7625,13700.0
2012-10-17 12:20:00,39.45,39.51,39.45,39.46,28600.0,29.7625,29.8077,29.7625,29.77,28600.0
2012-10-17 12:30:00,39.46,39.52,39.46,39.52,24000.0,29.77,29.8153,29.77,29.8153,24000.0
2012-10-17 12:40:00,39.51,39.54,39.5,39.54,19700.0,29.8077,29.8304,29.8002,29.8304,19700.0
2012-10-17 12:50:00,39.54,39.54,39.52,39.53,13400.0,29.8304,29.8304,29.8153,29.8228,13400.0
2012-10-17 13:00:00,39.52,39.56,39.52,39.56,28000.0,29.8153,29.8455,29.8153,29.8455,28000.0
2012-10-17 13:10:00,39.55,39.59,39.55,39.59,15100.0,29.8379,29.8681,29.8379,29.8681,15100.0
2012-10-17 13:20:00,39.58,39.6,39.58,39.59,20300.0,29.8606,29.8756,29.8606,29.8681,20300.0
2012-10-17 13:30:00,39.59,39.6,39.55,39.55,19900.0,29.8681,29.8756,29.8379,29.8379,19900.0
2012-10-17 13:40:00,39.55,39.55,39.43,39.46,51300.0,29.8379,29.8379,29.7474,29.77,51300.0
2012-10-17 13:50:00,39.46,39.47,39.45,39.47,23000.0,29.77,29.7776,29.7625,29.7776,23000.0
2012-10-17 14:00:00,39.47,39.51,39.46,39.51,18600.0,29.7776,29.8077,29.77,29.8077,18600.0
2012-10-17 14:10:00,39.51,39.56,39.5,39.55,18700.0,29.8077,29.8455,29.8002,29.8379,18700.0
2012-10-17 14:20:00,39.55,39.6,39.54,39.56,30500.0,29.8379,29.8756,29.8304,29.8455,30500.0
2012-10-17 14:30:00,39.55,39.58,39.53,39.57,39300.0,29.8379,29.8606,29.8228,29.853,39300.0
2012-10-17 14:40:00,39.56,39.59,39.56,39.58,24000.0,29.8455,29.8681,29.8455,29.8606,24000.0
2012-10-17 14:50:00,39.58,39.6,39.56,39.58,22200.0,29.8606,29.8756,29.8455,29.8606,22200.0
2012-10-17 15:00:00,39.58,39.63,39.57,39.62,35500.0,29.8606,29.8983,29.853,29.8907,35500.0
2012-10-17 15:10:00,39.63,39.67,39.63,39.63,46500.0,29.8983,29.9285,29.8983,29.8983,46500.0
2012-10-17 15:20:00,39.62,39.65,39.61,39.62,44400.0,29.8907,29.9134,29.8832,29.8907,44400.0
2012-10-17 15:30:00,39.62,39.62,39.54,39.55,58600.0,29.8907,29.8907,29.8304,29.8379,58600.0
2012-10-17 15:40:00,39.55,39.57,39.53,39.54,57900.0,29.8379,29.853,29.8228,29.8304,57900.0
2012-10-17 15:50:00,39.53,39.56,39.51,39.55,130100.0,29.8228,29.8455,29.8077,29.8379,130100.0
2012-10-18 09:30:00,39.61,39.61,39.2,39.2,78600.0,29.8832,29.8832,29.5739,29.5739,78600.0
2012-10-18 09:40:00,39.2,39.23,38.99,39.16,58200.0,29.5739,29.5965,29.4154,29.5437,58200.0
2012-10-18 09:50:00,39.14,39.22,39.13,39.18,27500.0,29.5286,29.589,29.5211,29.5588,27500.0
2012-10-18 10:00:00,39.2,39.34,39.2,39.26,35000.0,29.5739,29.6795,29.5739,29.6191,35000.0
2012-10-18 10:10:00,39.26,39.26,39.03,39.04,33700.0,29.6191,29.6191,29.4456,29.4532,33700.0
2012-10-18 10:20:00,39.05,39.11,39.04,39.11,30300.0,29.4607,29.506,29.4532,29.506,30300.0
2012-10-18 10:30:00,39.1,39.17,39.08,39.14,25300.0,29.4984,29.5512,29.4833,29.5286,25300.0
2012-10-18 10:40:00,39.13,39.15,39.1,39.13,22800.0,29.5211,29.5361,29.4984,29.5211,22800.0
2012-10-18 10:50:00,39.13,39.18,39.1,39.17,21500.0,29.5211,29.5588,29.4984,29.5512,21500.0
2012-10-18 11:00:00,39.18,39.22,39.18,39.18,28200.0,29.5588,29.589,29.5588,29.5588,28200.0
2012-10-18 11:10:00,39.19,39.24,39.18,39.22,17900.0,29.5663,29.604,29.5588,29.589,17900.0
2012-10-18 11:20:00,39.21,39.23,39.19,39.22,17600.0,29.5814,29.5965,29.5663,29.589,17600.0
2012-10-18 11:30:00,39.21,39.26,39.21,39.26,13500.0,29.5814,29.6191,29.5814,29.6191,13500.0
2012-10-18 11:40:00,39.26,39.31,39.24,39.3,22400.0,29.6191,29.6569,29.604,29.6493,22400.0
2012-10-18 11:50:00,39.3,39.4,39.28,39.38,17600.0,29.6493,29.7248,29.6342,29.7097,17600.0
2012-10-18 12:00:00,39.38,39.44,39.38,39.42,15100.0,29.7097,29.7549,29.7097,29.7398,15100.0
2012-10-18 12:10:00,39.42,39.43,39.36,39.36,15900.0,29.7398,29.7474,29.6946,29.6946,15900.0
2012-10-18 12:20:00,39.36,39.36,39.3,39.32,10400.0,29.6946,29.6946,29.6493,29.6644,10400.0
2012-10-18 12:30:00,39.32,39.33,39.2,39.29,60400.0,29.6644,29.6719,29.5739,29.6418,60400.0
2012-10-18 12:40:00,39.29,39.33,39.27,39.3,22900.0,29.6418,29.6719,29.6267,29.6493,22900.0
2012-10-18 12:50:00,39.29,39.36,39.26,39.29,21000.0,29.6418,29.6946,29.6191,29.6418,21000.0
2012-10-18 13:00:00,39.3,39.32,39.23,39.24,17000.0,29.6493,29.6644,29.5965,29.604,17000.0
2012-10-18 13:10:00,39.24,39.25,39.17,39.21,25200.0,29.604,29.6116,29.5512,29.5814,25200.0
2012-10-18 13:20:00,39.22,39.27,39.17,39.25,28800.0,29.589,29.6267,29.5512,29.6116,28800.0
2012-10-18 13:30:00,39.25,39.25,39.17,39.17,50600.0,29.6116,29.6116,29.5512,29.5512,50600.0
2012-10-18 13:40:00,39.17,39.19,39.11,39.14,28000.0,29.5512,29.5663,29.506,29.5286,28000.0
2012-10-18 13:50:00,39.15,39.18,39.08,39.15,22800.0,29.5361,29.5588,29.4833,29.5361,22800.0
2012-10-18 14:00:00,39.14,39.25,39.13,39.21,29300.0,29.5286,29.6116,29.5211,29.5814,29300.0
2012-10-18 14:10:00,39.2,39.23,39.18,39.2,12100.0,29.5739,29.5965,29.5588,29.5739,12100.0
2012-10-18 14:20:00,39.2,39.21,39.16,39.16,14800.0,29.5739,29.5814,29.5437,29.5437,14800.0
2012-10-18 14:30:00,39.16,39.19,39.11,39.15,25200.0,29.5437,29.5663,29.506,29.5361,25200.0
2012-10-18 14:40:00,39.14,39.14,39.08,39.11,26600.0,29.5286,29.5286,29.4833,29.506,26600.0
2012-10-18 14:50:00,39.11,39.2,39.11,39.17,28300.0,29.506,29.5739,29.506,29.5512,28300.0
2012-10-18 15:00:00,39.18,39.19,39.12,39.16,34900.0,29.5588,29.5663,29.5135,29.5437,34900.0
2012-10-18 15:10:00,39.16,39.18,39.12,39.15,39100.0,29.5437,29.5588,29.5135,29.5361,39100.0
2012-10-18 15:20:00,39.15,39.23,39.14,39.19,63200.0,29.5361,29.5965,29.5286,29.5663,63200.0
2012-10-18 15:30:00,39.19,39.23,39.19,39.2,48300.0,29.5663,29.5965,29.5663,29.5739,48300.0
2012-10-18 15:40:00,39.19,39.24,39.19,39.22,58300.0,29.5663,29.604,29.5663,29.589,58300.0
2012-10-18 15:50:00,39.22,39.24,39.2,39.22,125300.0,29.589,29.604,29.5739,29.589,125300.0
2012-10-19 09:30:00,39.2,39.24,38.99,39.05,239000.0,29.5739,29.604,29.4154,29.4607,239000.0
2012-10-19 09:40:00,39.05,39.05,38.88,38.9,74300.0,29.4607,29.4607,29.3324,29.3475,74300.0
2012-10-19 09:50:00,38.91,38.96,38.88,38.92,31300.0,29.3551,29.3928,29.3324,29.3626,31300.0
2012-10-19 10:00:00,38.91,38.94,38.84,38.87,44900.0,29.3551,29.3777,29.3023,29.3249,44900.0
2012-10-19 10:10:00,38.86,38.88,38.75,38.76,39500.0,29.3174,29.3324,29.2344,29.2419,39500.0
2012-10-19 10:20:00,38.76,38.76,38.72,38.74,29700.0,29.2419,29.2419,29.2117,29.2268,29700.0
2012-10-19 10:30:00,38.74,38.77,38.7,38.76,25700.0,29.2268,29.2495,29.1966,29.2419,25700.0
2012-10-19 10:40:00,38.75,38.75,38.64,38.64,48300.0,29.2344,29.2344,29.1514,29.1514,48300.0
2012-10-19 10:50:00,38.64,38.68,38.62,38.66,37800.0,29.1514,29.1816,29.1363,29.1665,37800.0
2012-10-19 11:00:00,38.66,38.68,38.58,38.6,35600.0,29.1665,29.1816,29.1061,29.1212,35600.0
2012-10-19 11:10:00,38.62,38.62,38.52,38.57,38700.0,29.1363,29.1363,29.0609,29.0986,38700.0
2012-10-19 11:20:00,38.58,38.59,38.55,38.58,38400.0,29.1061,29.1137,29.0835,29.1061,38400.0
2012-10-19 11:30:00,38.59,38.61,38.57,38.59,21400.0,29.1137,29.1287,29.0986,29.1137,21400.0
2012-10-19 11:40:00,38.58,38.6,38.53,38.53,27000.0,29.1061,29.1212,29.0684,29.0684,27000.0
2012-10-19 11:50:00,38.53,38.55,38.47,38.54,53000.0,29.0684,29.0835,29.0231,29.0759,53000.0
2012-10-19 12:00:00,38.54,38.54,38.5,38.5,18500.0,29.0759,29.0759,29.0458,29.0458,18500.0
2012-10-19 12:10:00,38.5,38.51,38.35,38.36,55500.0,29.0458,29.0533,28.9326,28.9401,55500.0
2012-10-19 12:20:00,38.37,38.48,38.36,38.44,44800.0,28.9477,29.0307,28.9401,29.0005,44800.0
2012-10-19 12:30:00,38.45,38.57,38.44,38.55,50800.0,29.008,29.0986,29.0005,29.0835,50800.0
2012-10-19 12:40:00,38.54,38.61,38.54,38.6,70400.0,29.0759,29.1287,29.0759,29.1212,70400.0
2012-10-19 12:50:00,38.6,38.62,38.59,38.61,42500.0,29.1212,29.1363,29.1137,29.1287,42500.0
2012-10-19 13:00:00,38.6,38.6,38.56,38.58,25700.0,29.1212,29.1212,29.091,29.1061,25700.0
2012-10-19 13:10:00,38.58,38.61,38.58,38.6,13900.0,29.1061,29.1287,29.1061,29.1212,13900.0
2012-10-19 13:20:00,38.59,38.59,38.55,38.55,18600.0,29.1137,29.1137,29.0835,29.0835,18600.0
2012-10-19 13:30:00,38.54,38.55,38.49,38.49,20900.0,29.0759,29.0835,29.0382,29.0382,20900.0
2012-10-19 13:40:00,38.49,38.5,38.39,38.4,64700.0,29.0382,29.0458,28.9628,28.9703,64700.0
2012-10-19 13:50:00,38.41,38.46,38.38,38.41,36100.0,28.9779,29.0156,28.9552,28.9779,36100.0
2012-10-19 14:00:00,38.42,38.47,38.4,38.44,54100.0,28.9854,29.0231,28.9703,29.0005,54100.0
2012-10-19 14:10:00,38.45,38.45,38.41,38.41,38200.0,29.008,29.008,28.9779,28.9779,38200.0
2012-10-19 14:20:00,38.42,38.43,38.32,38.37,42500.0,28.9854,28.993,28.91,28.9477,42500.0
2012-10-19 14:30:00,38.37,38.43,38.35,38.39,34500.0,28.9477,28.993,28.9326,28.9628,34500.0
2012-10-19 14:40:00,38.39,38.45,38.36,38.44,32900.0,28.9628,29.008,28.9401,29.0005,32900.0
2012-10-19 14:50:00,38.45,38.46,38.39,38.46,62800.0,29.008,29.0156,28.9628,29.0156,62800.0
2012-10-19 15:00:00,38.46,38.46,38.42,38.43,30700.0,29.0156,29.0156,28.9854,28.993,30700.0
2012-10-19 15:10:00,38.42,38.49,38.42,38.49,36500.0,28.9854,29.0382,28.9854,29.0382,36500.0
2012-10-19 15:20:00,38.48,38.55,38.48,38.48,37800.0,29.0307,29.0835,29.0307,29.0307,37800.0
2012-10-19 15:30:00,38.48,38.51,38.46,38.51,33700.0,29.0307,29.0533,29.0156,29.0533,33700.0
2012-10-19 15:40:00,38.5,38.52,38.47,38.47,45200.0,29.0458,29.0609,29.0231,29.0231,45200.0
2012-10-19 15:50:00,38.48,38.53,38.43,38.44,106500.0,29.0307,29.0684,28.993,29.0005,106500.0
2012-10-22 09:30:00,38.59,38.63,38.36,38.54,81800.0,29.1137,29.1438,28.9401,29.0759,81800.0
2012-10-22 09:40:00,38.53,38.57,38.45,38.45,41200.0,29.0684,29.0986,29.008,29.008,41200.0
2012-10-22 09:50:00,38.46,38.63,38.42,38.6,54600.0,29.0156,29.1438,28.9854,29.1212,54600.0
2012-10-22 10:00:00,38.6,38.76,38.59,38.71,49600.0,29.1212,29.2419,29.1137,29.2042,49600.0
2012-10-22 10:10:00,38.72,38.75,38.67,38.67,23800.0,29.2117,29.2344,29.174,29.174,23800.0
2012-10-22 10:20:00,38.67,38.72,38.66,38.72,19800.0,29.174,29.2117,29.1665,29.2117,19800.0
2012-10-22 10:30:00,38.73,38.76,38.7,38.7,25700.0,29.2193,29.2419,29.1966,29.1966,25700.0
2012-10-22 10:40:00,38.7,38.7,38.62,38.63,22500.0,29.1966,29.1966,29.1363,29.1438,22500.0
2012-10-22 10:50:00,38.64,38.66,38.61,38.62,20300.0,29.1514,29.1665,29.1287,29.1363,20300.0
2012-10-22 11:00:00,38.61,38.62,38.56,38.59,52500.0,29.1287,29.1363,29.091,29.1137,52500.0
2012-10-22 11:10:00,38.6,38.6,38.45,38.45,21200.0,29.1212,29.1212,29.008,29.008,21200.0
2012-10-22 11:20:00,38.45,38.51,38.43,38.5,24200.0,29.008,29.0533,28.993,29.0458,24200.0
2012-10-22 11:30:00,38.5,38.51,38.46,38.49,10000.0,29.0458,29.0533,29.0156,29.0382,10000.0
2012-10-22 11:40:00,38.5,38.58,38.5,38.57,23200.0,29.0458,29.1061,29.0458,29.0986,23200.0
2012-10-22 11:50:00,38.57,38.57,38.53,38.54,11500.0,29.0986,29.0986,29.0684,29.0759,11500.0
2012-10-22 12:00:00,38.53,38.55,38.47,38.54,35500.0,29.0684,29.0835,29.0231,29.0759,35500.0
2012-10-22 12:10:00,38.55,38.55,38.47,38.49,19700.0,29.0835,29.0835,29.0231,29.0382,19700.0
2012-10-22 12:20:00,38.48,38.54,38.46,38.47,19700.0,29.0307,29.0759,29.0156,29.0231,19700.0
2012-10-22 12:30:00,38.48,38.48,38.39,38.4,14900.0,29.0307,29.0307,28.9628,28.9703,14900.0
2012-10-22 12:40:00,38.41,38.41,38.39,38.39,21600.0,28.9779,28.9779,28.9628,28.9628,21600.0
2012-10-22 12:50:00,38.38,38.39,38.33,38.34,17500.0,28.9552,28.9628,28.9175,28.9251,17500.0
2012-10-22 13:00:00,38.34,38.37,38.32,38.34,20200.0,28.9251,28.9477,28.91,28.9251,20200.0
2012-10-22 13:10:00,38.34,38.34,38.25,38.29,29100.0,28.9251,28.9251,28.8572,28.8873,29100.0
2012-10-22 13:20:00,38.28,38.31,38.23,38.26,34100.0,28.8798,28.9024,28.8421,28.8647,34100.0
2012-10-22 13:30:00,38.25,38.27,38.21,38.22,27400.0,28.8572,28.8722,28.827,28.8345,27400.0
2012-10-22 13:40:00,38.22,38.28,38.18,38.26,33900.0,28.8345,28.8798,28.8043,28.8647,33900.0
2012-10-22 13:50:00,38.26,38.3,38.24,38.29,21200.0,28.8647,28.8949,28.8496,28.8873,21200.0
2012-10-22 14:00:00,38.29,38.31,38.25,38.29,27100.0,28.8873,28.9024,28.8572,28.8873,27100.0
2012-10-22 14:10:00,38.3,38.37,38.26,38.34,46400.0,28.8949,28.9477,28.8647,28.9251,46400.0
2012-10-22 14:20:00,38.35,38.35,38.27,38.28,27400.0,28.9326,28.9326,28.8722,28.8798,27400.0
2012-10-22 14:30:00,38.29,38.33,38.27,38.29,22500.0,28.8873,28.9175,28.8722,28.8873,22500.0
2012-10-22 14:40:00,38.29,38.33,38.27,38.29,25900.0,28.8873,28.9175,28.8722,28.8873,25900.0
2012-10-22 14:50:00,38.29,38.31,38.27,38.29,24600.0,28.8873,28.9024,28.8722,28.8873,24600.0
2012-10-22 15:00:00,38.29,38.32,38.26,38.29,23700.0,28.8873,28.91,28.8647,28.8873,23700.0
2012-10-22 15:10:00,38.29,38.39,38.29,38.35,35200.0,28.8873,28.9628,28.8873,28.9326,35200.0
2012-10-22 15:20:00,38.35,38.39,38.32,38.39,30300.0,28.9326,28.9628,28.91,28.9628,30300.0
2012-10-22 15:30:00,38.39,38.42,38.37,38.42,29700.0,28.9628,28.9854,28.9477,28.9854,29700.0
2012-10-22 15:40:00,38.42,38.43,38.39,38.43,54100.0,28.9854,28.993,28.9628,28.993,54100.0
2012-10-22 15:50:00,38.43,38.51,38.4,38.42,207800.0,28.993,29.0533,28.9703,28.9854,207800.0
2012-10-23 09:30:00,38.19,38.19,38.0,38.08,54800.0,28.8119,28.8119,28.6685,28.7289,54800.0
2012-10-23 09:40:00,38.1,38.25,38.09,38.22,38000.0,28.744,28.8572,28.7364,28.8345,38000.0
2012-10-23 09:50:00,38.22,38.27,38.18,38.22,36200.0,28.8345,28.8722,28.8043,28.8345,36200.0
2012-10-23 10:00:00,38.21,38.38,38.2,38.31,60400.0,28.827,28.9552,28.8194,28.9024,60400.0
2012-10-23 10:10:00,38.31,38.33,38.21,38.23,49500.0,28.9024,28.9175,28.827,28.8421,49500.0
2012-10-23 10:20:00,38.23,38.29,38.2,38.22,38700.0,28.8421,28.8873,28.8194,28.8345,38700.0
2012-10-23 10:30:00,38.21,38.21,38.07,38.12,53900.0,28.827,28.827,28.7214,28.7591,53900.0
2012-10-23 10:40:00,38.12,38.17,38.11,38.17,38700.0,28.7591,28.7968,28.7515,28.7968,38700.0
2012-10-23 10:50:00,38.17,38.22,38.15,38.21,39500.0,28.7968,28.8345,28.7817,28.827,39500.0
2012-10-23 11:00:00,38.22,38.25,38.19,38.2,33800.0,28.8345,28.8572,28.8119,28.8194,33800.0
2012-10-23 11:10:00,38.2,38.22,38.14,38.2,99100.0,28.8194,28.8345,28.7742,28.8194,99100.0
2012-10-23 11:20:00,38.21,38.22,38.16,38.2,31000.0,28.827,28.8345,28.7893,28.8194,31000.0
2012-10-23 11:30:00,38.19,38.19,38.12,38.13,43900.0,28.8119,28.8119,28.7591,28.7666,43900.0
2012-10-23 11:40:00,38.13,38.14,38.07,38.12,35500.0,28.7666,28.7742,28.7214,28.7591,35500.0
2012-10-23 11:50:00,38.12,38.15,38.09,38.13,23700.0,28.7591,28.7817,28.7364,28.7666,23700.0
2012-10-23 12:00:00,38.13,38.14,38.09,38.13,32900.0,28.7666,28.7742,28.7364,28.7666,32900.0
2012-10-23 12:10:00,38.14,38.23,38.13,38.22,25200.0,28.7742,28.8421,28.7666,28.8345,25200.0
2012-10-23 12:20:00,38.22,38.32,38.21,38.31,27600.0,28.8345,28.91,28.827,28.9024,27600.0
2012-10-23 12:30:00,38.31,38.47,38.31,38.4,47700.0,28.9024,29.0231,28.9024,28.9703,47700.0
2012-10-23 12:40:00,38.39,38.52,38.39,38.52,53800.0,28.9628,29.0609,28.9628,29.0609,53800.0
2012-10-23 12:50:00,38.52,38.52,38.42,38.45,139500.0,29.0609,29.0609,28.9854,29.008,139500.0
2012-10-23 13:00:00,38.45,38.54,38.44,38.52,48200.0,29.008,29.0759,29.0005,29.0609,48200.0
2012-10-23 13:10:00,38.53,38.57,38.49,38.49,27200.0,29.0684,29.0986,29.0382,29.0382,27200.0
2012-10-23 13:20:00,38.49,38.51,38.47,38.47,21500.0,29.0382,29.0533,29.0231,29.0231,21500.0
2012-10-23 13:30:00,38.48,38.52,38.48,38.49,25400.0,29.0307,29.0609,29.0307,29.0382,25400.0
2012-10-23 13:40:00,38.49,38.49,38.44,38.44,30300.0,29.0382,29.0382,29.0005,29.0005,30300.0
2012-10-23 13:50:00,38.44,38.45,38.39,38.42,33100.0,29.0005,29.008,28.9628,28.9854,33100.0
2012-10-23 14:00:00,38.42,38.47,38.41,38.41,49600.0,28.9854,29.0231,28.9779,28.9779,49600.0
2012-10-23 14:10:00,38.4,38.43,38.3,38.37,44400.0,28.9703,28.993,28.8949,28.9477,44400.0
2012-10-23 14:20:00,38.36,38.43,38.34,38.41,31100.0,28.9401,28.993,28.9251,28.9779,31100.0
2012-10-23 14:30:00,38.41,38.49,38.4,38.47,25400.0,28.9779,29.0382,28.9703,29.0231,25400.0
2012-10-23 14:40:00,38.48,38.59,38.47,38.58,29300.0,29.0307,29.1137,29.0231,29.1061,29300.0
2012-10-23 14:50:00,38.57,38.58,38.55,38.55,24100.0,29.0986,29.1061,29.0835,29.0835,24100.0
2012-10-23 15:00:00,38.56,38.62,38.55,38.62,33400.0,29.091,29.1363,29.0835,29.1363,33400.0
2012-10-23 15:10:00,38.61,38.69,38.61,38.69,75100.0,29.1287,29.1891,29.1287,29.1891,75100.0
2012-10-23 15:20:00,38.69,38.7,38.62,38.62,47000.0,29.1891,29.1966,29.1363,29.1363,47000.0
2012-10-23 15:30:00,38.62,38.64,38.53,38.54,52900.0,29.1363,29.1514,29.0684,29.0759,52900.0
2012-10-23 15:40:00,38.54,38.56,38.49,38.54,79500.0,29.0759,29.091,29.0382,29.0759,79500.0
2012-10-23 15:50:00,38.53,38.64,38.52,38.54,187600.0,29.0684,29.1514,29.0609,29.0759,187600.0
2012-10-24 09:30:00,38.89,38.91,38.56,38.67,70400.0,29.34,29.3551,29.091,29.174,70400.0
2012-10-24 09:40:00,38.67,38.67,38.48,38.53,43900.0,29.174,29.174,29.0307,29.0684,43900.0
2012-10-24 09:50:00,38.53,38.56,38.44,38.45,30200.0,29.0684,29.091,29.0005,29.008,30200.0
2012-10-24 10:00:00,38.45,38.53,38.32,38.39,42300.0,29.008,29.0684,28.91,28.9628,42300.0
2012-10-24 10:10:00,38.39,38.49,38.38,38.42,43800.0,28.9628,29.0382,28.9552,28.9854,43800.0
2012-10-24 10:20:00,38.42,38.47,38.38,38.41,33800.0,28.9854,29.0231,28.9552,28.9779,33800.0
2012-10-24 10:30:00,38.4,38.47,38.37,38.4,52100.0,28.9703,29.0231,28.9477,28.9703,52100.0
2012-10-24 10:40:00,38.4,38.43,38.38,38.38,15900.0,28.9703,28.993,28.9552,28.9552,15900.0
2012-10-24 10:50:00,38.38,38.38,38.28,38.32,23700.0,28.9552,28.9552,28.8798,28.91,23700.0
2012-10-24 11:00:00,38.33,38.35,38.24,38.24,32200.0,28.9175,28.9326,28.8496,28.8496,32200.0
2012-10-24 11:10:00,38.24,38.26,38.21,38.22,19300.0,28.8496,28.8647,28.827,28.8345,19300.0
2012-10-24 11:20:00,38.21,38.24,38.2,38.24,21600.0,28.827,28.8496,28.8194,28.8496,21600.0
2012-10-24 11:30:00,38.24,38.25,38.2,38.21,16100.0,28.8496,28.8572,28.8194,28.827,16100.0
2012-10-24 11:40:00,38.21,38.25,38.18,38.21,19600.0,28.827,28.8572,28.8043,28.827,19600.0
2012-10-24 11:50:00,38.21,38.25,38.21,38.24,26600.0,28.827,28.8572,28.827,28.8496,26600.0
2012-10-24 12:00:00,38.23,38.27,38.21,38.23,51900.0,28.8421,28.8722,28.827,28.8421,51900.0
2012-10-24 12:10:00,38.23,38.32,38.23,38.31,29000.0,28.8421,28.91,28.8421,28.9024,29000.0
2012-10-24 12:20:00,38.3,38.3,38.27,38.28,17800.0,28.8949,28.8949,28.8722,28.8798,17800.0
2012-10-24 12:30:00,38.29,38.34,38.29,38.32,13400.0,28.8873,28.9251,28.8873,28.91,13400.0
2012-10-24 12:40:00,38.31,38.38,38.29,38.35,33000.0,28.9024,28.9552,28.8873,28.9326,33000.0
2012-10-24 12:50:00,38.35,38.36,38.31,38.31,14600.0,28.9326,28.9401,28.9024,28.9024,14600.0
2012-10-24 13:00:00,38.32,38.34,38.31,38.32,11300.0,28.91,28.9251,28.9024,28.91,11300.0
2012-10-24 13:10:00,38.32,38.34,38.3,38.32,17500.0,28.91,28.9251,28.8949,28.91,17500.0
2012-10-24 13:20:00,38.33,38.35,38.33,38.34,17800.0,28.9175,28.9326,28.9175,28.9251,17800.0
2012-10-24 13:30:00,38.33,38.33,38.3,38.3,20000.0,28.9175,28.9175,28.8949,28.8949,20000.0
2012-10-24 13:40:00,38.31,38.32,38.29,38.31,15300.0,28.9024,28.91,28.8873,28.9024,15300.0
2012-10-24 13:50:00,38.31,38.33,38.29,38.29,17400.0,28.9024,28.9175,28.8873,28.8873,17400.0
2012-10-24 14:00:00,38.29,38.36,38.29,38.35,54900.0,28.8873,28.9401,28.8873,28.9326,54900.0
2012-10-24 14:10:00,38.36,38.38,38.23,38.3,68400.0,28.9401,28.9552,28.8421,28.8949,68400.0
2012-10-24 14:20:00,38.31,38.38,38.27,38.34,58000.0,28.9024,28.9552,28.8722,28.9251,58000.0
2012-10-24 14:30:00,38.35,38.36,38.27,38.28,33900.0,28.9326,28.9401,28.8722,28.8798,33900.0
2012-10-24 14:40:00,38.28,38.3,38.24,38.26,39600.0,28.8798,28.8949,28.8496,28.8647,39600.0
2012-10-24 14:50:00,38.27,38.3,38.22,38.23,26900.0,28.8722,28.8949,28.8345,28.8421,26900.0
2012-10-24 15:00:00,38.22,38.27,38.16,38.18,46000.0,28.8345,28.8722,28.7893,28.8043,46000.0
2012-10-24 15:10:00,38.19,38.2,38.13,38.15,38700.0,28.8119,28.8194,28.7666,28.7817,38700.0
2012-10-24 15:20:00,38.14,38.17,38.1,38.17,43500.0,28.7742,28.7968,28.744,28.7968,43500.0
2012-10-24 15:30:00,38.17,38.18,38.11,38.11,47200.0,28.7968,28.8043,28.7515,28.7515,47200.0
2012-10-24 15:40:00,38.12,38.12,38.07,38.11,70000.0,28.7591,28.7591,28.7214,28.7515,70000.0
2012-10-24 15:50:00,38.11,38.18,38.08,38.17,149100.0,28.7515,28.8043,28.7289,28.7968,149100.0
2012-10-25 09:30:00,38.45,38.68,38.26,38.4,75900.0,29.008,29.1816,28.8647,28.9703,75900.0
2012-10-25 09:40:00,38.42,38.5,38.32,38.43,53700.0,28.9854,29.0458,28.91,28.993,53700.0
2012-10-25 09:50:00,38.43,38.49,38.42,38.48,32200.0,28.993,29.0382,28.9854,29.0307,32200.0
2012-10-25 10:00:00,38.47,38.58,38.41,38.56,41400.0,29.0231,29.1061,28.9779,29.091,41400.0
2012-10-25 10:10:00,38.56,38.62,38.55,38.61,35200.0,29.091,29.1363,29.0835,29.1287,35200.0
2012-10-25 10:20:00,38.63,38.65,38.53,38.55,30800.0,29.1438,29.1589,29.0684,29.0835,30800.0
2012-10-25 10:30:00,38.55,38.58,38.51,38.52,25000.0,29.0835,29.1061,29.0533,29.0609,25000.0
2012-10-25 10:40:00,38.52,38.55,38.49,38.51,22700.0,29.0609,29.0835,29.0382,29.0533,22700.0
2012-10-25 10:50:00,38.51,38.53,38.44,38.52,28600.0,29.0533,29.0684,29.0005,29.0609,28600.0
2012-10-25 11:00:00,38.52,38.59,38.51,38.57,25300.0,29.0609,29.1137,29.0533,29.0986,25300.0
2012-10-25 11:10:00,38.57,38.57,38.52,38.55,21800.0,29.0986,29.0986,29.0609,29.0835,21800.0
2012-10-25 11:20:00,38.56,38.56,38.4,38.44,52600.0,29.091,29.091,28.9703,29.0005,52600.0
2012-10-25 11:30:00,38.45,38.45,38.33,38.34,42800.0,29.008,29.008,28.9175,28.9251,42800.0
2012-10-25 11:40:00,38.33,38.37,38.31,38.34,27300.0,28.9175,28.9477,28.9024,28.9251,27300.0
2012-10-25 11:50:00,38.33,38.4,38.27,38.37,40400.0,28.9175,28.9703,28.8722,28.9477,40400.0
2012-10-25 12:00:00,38.36,38.41,38.32,38.41,24800.0,28.9401,28.9779,28.91,28.9779,24800.0
2012-10-25 12:10:00,38.4,38.4,38.33,38.33,25100.0,28.9703,28.9703,28.9175,28.9175,25100.0
2012-10-25 12:20:00,38.34,38.37,38.32,38.36,16800.0,28.9251,28.9477,28.91,28.9401,16800.0
2012-10-25 12:30:00,38.36,38.36,38.3,38.33,11000.0,28.9401,28.9401,28.8949,28.9175,11000.0
2012-10-25 12:40:00,38.33,38.34,38.24,38.34,65700.0,28.9175,28.9251,28.8496,28.9251,65700.0
2012-10-25 12:50:00,38.34,38.38,38.27,38.38,21100.0,28.9251,28.9552,28.8722,28.9552,21100.0
2012-10-25 13:00:00,38.38,38.41,38.35,38.36,17700.0,28.9552,28.9779,28.9326,28.9401,17700.0
2012-10-25 13:10:00,38.35,38.41,38.34,38.37,20000.0,28.9326,28.9779,28.9251,28.9477,20000.0
2012-10-25 13:20:00,38.37,38.45,38.36,38.43,16700.0,28.9477,29.008,28.9401,28.993,16700.0
2012-10-25 13:30:00,38.43,38.43,38.39,38.41,18100.0,28.993,28.993,28.9628,28.9779,18100.0
2012-10-25 13:40:00,38.41,38.44,38.4,38.41,12700.0,28.9779,29.0005,28.9703,28.9779,12700.0
2012-10-25 13:50:00,38.41,38.45,38.41,38.45,8200.0,28.9779,29.008,28.9779,29.008,8200.0
2012-10-25 14:00:00,38.45,38.45,38.41,38.43,22200.0,29.008,29.008,28.9779,28.993,22200.0
2012-10-25 14:10:00,38.43,38.44,38.39,38.42,29100.0,28.993,29.0005,28.9628,28.9854,29100.0
2012-10-25 14:20:00,38.41,38.45,38.41,38.44,13500.0,28.9779,29.008,28.9779,29.0005,13500.0
2012-10-25 14:30:00,38.43,38.49,38.42,38.48,30000.0,28.993,29.0382,28.9854,29.0307,30000.0
2012-10-25 14:40:00,38.49,38.59,38.48,38.58,33300.0,29.0382,29.1137,29.0307,29.1061,33300.0
2012-10-25 14:50:00,38.57,38.58,38.54,38.55,30300.0,29.0986,29.1061,29.0759,29.0835,30300.0
2012-10-25 15:00:00,38.55,38.57,38.52,38.57,134200.0,29.0835,29.0986,29.0609,29.0986,134200.0
2012-10-25 15:10:00,38.57,38.61,38.55,38.55,35100.0,29.0986,29.1287,29.0835,29.0835,35100.0
2012-10-25 15:20:00,38.55,38.57,38.54,38.57,51400.0,29.0835,29.0986,29.0759,29.0986,51400.0
2012-10-25 15:30:00,38.56,38.58,38.55,38.56,54400.0,29.091,29.1061,29.0835,29.091,54400.0
2012-10-25 15:40:00,38.56,38.59,38.55,38.55,60700.0,29.091,29.1137,29.0835,29.0835,60700.0
2012-10-25 15:50:00,38.55,38.7,38.55,38.69,249600.0,29.0835,29.1966,29.0835,29.1891,249600.0
2012-10-26 09:30:00,38.78,39.02,38.62,39.02,59000.0,29.257,29.4381,29.1363,29.4381,59000.0
2012-10-26 09:40:00,39.02,39.13,39.0,39.1,62200.0,29.4381,29.5211,29.423,29.4984,62200.0
2012-10-26 09:50:00,39.11,39.11,38.89,38.89,50100.0,29.506,29.506,29.34,29.34,50100.0
2012-10-26 10:00:00,38.9,38.97,38.79,38.95,41400.0,29.3475,29.4003,29.2645,29.3853,41400.0
2012-10-26 10:10:00,38.93,39.03,38.89,38.96,32300.0,29.3702,29.4456,29.34,29.3928,32300.0
2012-10-26 10:20:00,38.97,38.98,38.84,38.86,25600.0,29.4003,29.4079,29.3023,29.3174,25600.0
2012-10-26 10:30:00,38.85,38.91,38.84,38.89,22000.0,29.3098,29.3551,29.3023,29.34,22000.0
2012-10-26 10:40:00,38.89,38.9,38.79,38.82,16800.0,29.34,29.3475,29.2645,29.2872,16800.0
2012-10-26 10:50:00,38.82,38.85,38.75,38.81,16800.0,29.2872,29.3098,29.2344,29.2796,16800.0
2012-10-26 11:00:00,38.81,38.85,38.78,38.82,15200.0,29.2796,29.3098,29.257,29.2872,15200.0
2012-10-26 11:10:00,38.82,38.9,38.82,38.9,81900.0,29.2872,29.3475,29.2872,29.3475,81900.0
2012-10-26 11:20:00,38.89,38.91,38.86,38.91,14300.0,29.34,29.3551,29.3174,29.3551,14300.0
2012-10-26 11:30:00,38.91,38.96,38.91,38.96,16500.0,29.3551,29.3928,29.3551,29.3928,16500.0
2012-10-26 11:40:00,38.96,38.96,38.86,38.88,21100.0,29.3928,29.3928,29.3174,29.3324,21100.0
2012-10-26 11:50:00,38.87,38.91,38.85,38.88,35700.0,29.3249,29.3551,29.3098,29.3324,35700.0
2012-10-26 12:00:00,38.88,38.88,38.75,38.81,45500.0,29.3324,29.3324,29.2344,29.2796,45500.0
2012-10-26 12:10:00,38.82,38.85,38.8,38.81,21300.0,29.2872,29.3098,29.2721,29.2796,21300.0
2012-10-26 12:20:00,38.79,38.9,38.79,38.9,23000.0,29.2645,29.3475,29.2645,29.3475,23000.0
2012-10-26 12:30:00,38.9,38.91,38.83,38.86,21900.0,29.3475,29.3551,29.2947,29.3174,21900.0
2012-10-26 12:40:00,38.87,38.91,38.84,38.84,25900.0,29.3249,29.3551,29.3023,29.3023,25900.0
2012-10-26 12:50:00,38.84,38.95,38.84,38.95,12700.0,29.3023,29.3853,29.3023,29.3853,12700.0
2012-10-26 13:00:00,38.94,38.94,38.9,38.91,22300.0,29.3777,29.3777,29.3475,29.3551,22300.0
2012-10-26 13:10:00,38.9,38.93,38.86,38.88,13300.0,29.3475,29.3702,29.3174,29.3324,13300.0
2012-10-26 13:20:00,38.87,38.88,38.83,38.87,12500.0,29.3249,29.3324,29.2947,29.3249,12500.0
2012-10-26 13:30:00,38.87,38.96,38.85,38.93,32800.0,29.3249,29.3928,29.3098,29.3702,32800.0
2012-10-26 13:40:00,38.93,38.97,38.91,38.95,15300.0,29.3702,29.4003,29.3551,29.3853,15300.0
2012-10-26 13:50:00,38.95,38.98,38.92,38.93,27200.0,29.3853,29.4079,29.3626,29.3702,27200.0
2012-10-26 14:00:00,38.93,38.94,38.91,38.93,16700.0,29.3702,29.3777,29.3551,29.3702,16700.0
2012-10-26 14:10:00,38.94,38.94,38.9,38.92,26600.0,29.3777,29.3777,29.3475,29.3626,26600.0
2012-10-26 14:20:00,38.92,38.96,38.92,38.94,21400.0,29.3626,29.3928,29.3626,29.3777,21400.0
2012-10-26 14:30:00,38.93,39.01,38.93,39.0,40800.0,29.3702,29.4305,29.3702,29.423,40800.0
2012-10-26 14:40:00,39.0,39.01,38.95,38.97,19500.0,29.423,29.4305,29.3853,29.4003,19500.0
2012-10-26 14:50:00,38.96,39.01,38.95,38.98,16000.0,29.3928,29.4305,29.3853,29.4079,16000.0
2012-10-26 15:00:00,38.98,39.01,38.91,38.93,109800.0,29.4079,29.4305,29.3551,29.3702,109800.0
2012-10-26 15:10:00,38.93,39.0,38.92,38.96,61400.0,29.3702,29.423,29.3626,29.3928,61400.0
2012-10-26 15:20:00,38.96,39.01,38.95,38.99,31900.0,29.3928,29.4305,29.3853,29.4154,31900.0
2012-10-26 15:30:00,39.0,39.04,38.95,38.95,44500.0,29.423,29.4532,29.3853,29.3853,44500.0
2012-10-26 15:40:00,38.96,39.02,38.96,38.97,42800.0,29.3928,29.4381,29.3928,29.4003,42800.0
2012-10-26 15:50:00,38.98,39.09,38.96,39.05,266400.0,29.4079,29.4909,29.3928,29.4607,266400.0
2012-10-31 09:30:00,39.25,39.4,38.92,39.22,64400.0,29.6116,29.7248,29.3626,29.589,64400.0
2012-10-31 09:40:00,39.27,39.27,39.11,39.22,28300.0,29.6267,29.6267,29.506,29.589,28300.0
2012-10-31 09:50:00,39.19,39.27,39.12,39.12,32500.0,29.5663,29.6267,29.5135,29.5135,32500.0
2012-10-31 10:00:00,39.1,39.15,39.05,39.07,60700.0,29.4984,29.5361,29.4607,29.4758,60700.0
2012-10-31 10:10:00,39.06,39.09,38.96,39.05,66400.0,29.4682,29.4909,29.3928,29.4607,66400.0
2012-10-31 10:20:00,39.07,39.18,39.05,39.12,67300.0,29.4758,29.5588,29.4607,29.5135,67300.0
2012-10-31 10:30:00,39.13,39.19,39.07,39.15,46000.0,29.5211,29.5663,29.4758,29.5361,46000.0
2012-10-31 10:40:00,39.14,39.16,39.02,39.16,46300.0,29.5286,29.5437,29.4381,29.5437,46300.0
2012-10-31 10:50:00,39.17,39.17,39.07,39.13,38500.0,29.5512,29.5512,29.4758,29.5211,38500.0
2012-10-31 11:00:00,39.12,39.13,39.03,39.06,42500.0,29.5135,29.5211,29.4456,29.4682,42500.0
2012-10-31 11:10:00,39.05,39.1,39.02,39.09,47400.0,29.4607,29.4984,29.4381,29.4909,47400.0
2012-10-31 11:20:00,39.09,39.15,39.05,39.14,35700.0,29.4909,29.5361,29.4607,29.5286,35700.0
2012-10-31 11:30:00,39.16,39.23,39.14,39.16,32800.0,29.5437,29.5965,29.5286,29.5437,32800.0
2012-10-31 11:40:00,39.17,39.21,39.12,39.13,33300.0,29.5512,29.5814,29.5135,29.5211,33300.0
2012-10-31 11:50:00,39.13,39.16,39.07,39.1,27600.0,29.5211,29.5437,29.4758,29.4984,27600.0
2012-10-31 12:00:00,39.1,39.15,39.06,39.09,45800.0,29.4984,29.5361,29.4682,29.4909,45800.0
2012-10-31 12:10:00,39.09,39.11,39.04,39.07,28200.0,29.4909,29.506,29.4532,29.4758,28200.0
2012-10-31 12:20:00,39.08,39.08,39.01,39.04,42900.0,29.4833,29.4833,29.4305,29.4532,42900.0
2012-10-31 12:30:00,39.03,39.08,39.02,39.06,43600.0,29.4456,29.4833,29.4381,29.4682,43600.0
2012-10-31 12:40:00,39.06,39.08,39.02,39.05,27800.0,29.4682,29.4833,29.4381,29.4607,27800.0
2012-10-31 12:50:00,39.05,39.1,39.03,39.08,43700.0,29.4607,29.4984,29.4456,29.4833,43700.0
2012-10-31 13:00:00,39.08,39.08,38.97,39.01,24800.0,29.4833,29.4833,29.4003,29.4305,24800.0
2012-10-31 13:10:00,39.01,39.05,39.01,39.04,23400.0,29.4305,29.4607,29.4305,29.4532,23400.0
2012-10-31 13:20:00,39.04,39.11,39.0,39.08,37400.0,29.4532,29.506,29.423,29.4833,37400.0
2012-10-31 13:30:00,39.09,39.13,39.08,39.08,21300.0,29.4909,29.5211,29.4833,29.4833,21300.0
2012-10-31 13:40:00,39.09,39.09,39.02,39.03,32300.0,29.4909,29.4909,29.4381,29.4456,32300.0
2012-10-31 13:50:00,39.02,39.05,39.01,39.04,31600.0,29.4381,29.4607,29.4305,29.4532,31600.0
2012-10-31 14:00:00,39.04,39.07,39.03,39.05,35000.0,29.4532,29.4758,29.4456,29.4607,35000.0
2012-10-31 14:10:00,39.05,39.08,39.03,39.08,35600.0,29.4607,29.4833,29.4456,29.4833,35600.0
2012-10-31 14:20:00,39.08,39.08,39.04,39.05,31400.0,29.4833,29.4833,29.4532,29.4607,31400.0
2012-10-31 14:30:00,39.06,39.08,39.02,39.05,34100.0,29.4682,29.4833,29.4381,29.4607,34100.0
2012-10-31 14:40:00,39.05,39.13,39.04,39.11,57200.0,29.4607,29.5211,29.4532,29.506,57200.0
2012-10-31 14:50:00,39.1,39.15,39.1,39.14,56300.0,29.4984,29.5361,29.4984,29.5286,56300.0
2012-10-31 15:00:00,39.14,39.15,39.1,39.13,45900.0,29.5286,29.5361,29.4984,29.5211,45900.0
2012-10-31 15:10:00,39.12,39.18,39.11,39.15,48900.0,29.5135,29.5588,29.506,29.5361,48900.0
2012-10-31 15:20:00,39.14,39.21,39.1,39.18,60600.0,29.5286,29.5814,29.4984,29.5588,60600.0
2012-10-31 15:30:00,39.19,39.19,39.12,39.17,42200.0,29.5663,29.5663,29.5135,29.5512,42200.0
2012-10-31 15:40:00,39.17,39.17,39.1,39.12,82500.0,29.5512,29.5512,29.4984,29.5135,82500.0
2012-10-31 15:50:00,39.12,39.14,39.09,39.11,230200.0,29.5135,29.5286,29.4909,29.506,230200.0
2012-11-01 09:30:00,39.08,39.37,39.02,39.32,118100.0,29.4833,29.7021,29.4381,29.6644,118100.0
2012-11-01 09:40:00,39.34,39.46,39.26,39.46,64500.0,29.6795,29.77,29.6191,29.77,64500.0
2012-11-01 09:50:00,39.45,39.63,39.43,39.6,69300.0,29.7625,29.8983,29.7474,29.8756,69300.0
2012-11-01 10:00:00,39.61,39.87,39.61,39.83,60800.0,29.8832,30.0793,29.8832,30.0492,60800.0
2012-11-01 10:10:00,39.83,39.98,39.81,39.98,79000.0,30.0492,30.1623,30.0341,30.1623,79000.0
2012-11-01 10:20:00,39.98,40.14,39.97,40.05,137600.0,30.1623,30.283,30.1548,30.2151,137600.0
2012-11-01 10:30:00,40.05,40.1,40.04,40.09,42000.0,30.2151,30.2529,30.2076,30.2453,42000.0
2012-11-01 10:40:00,40.09,40.15,40.09,40.12,45100.0,30.2453,30.2906,30.2453,30.2679,45100.0
2012-11-01 10:50:00,40.11,40.14,40.05,40.09,36000.0,30.2604,30.283,30.2151,30.2453,36000.0
2012-11-01 11:00:00,40.11,40.13,40.07,40.09,63000.0,30.2604,30.2755,30.2302,30.2453,63000.0
2012-11-01 11:10:00,40.08,40.11,40.03,40.04,44700.0,30.2378,30.2604,30.2,30.2076,44700.0
2012-11-01 11:20:00,40.04,40.09,40.03,40.07,32800.0,30.2076,30.2453,30.2,30.2302,32800.0
2012-11-01 11:30:00,40.07,40.1,40.06,40.09,31300.0,30.2302,30.2529,30.2227,30.2453,31300.0
2012-11-01 11:40:00,40.09,40.23,40.08,40.23,50200.0,30.2453,30.3509,30.2378,30.3509,50200.0
2012-11-01 11:50:00,40.23,40.28,40.22,40.26,51700.0,30.3509,30.3887,30.3434,30.3736,51700.0
2012-11-01 12:00:00,40.26,40.28,40.23,40.24,28500.0,30.3736,30.3887,30.3509,30.3585,28500.0
2012-11-01 12:10:00,40.24,40.27,40.19,40.19,30100.0,30.3585,30.3811,30.3208,30.3208,30100.0
2012-11-01 12:20:00,40.19,40.23,40.17,40.18,45000.0,30.3208,30.3509,30.3057,30.3132,45000.0
2012-11-01 12:30:00,40.19,40.2,40.13,40.15,38700.0,30.3208,30.3283,30.2755,30.2906,38700.0
2012-11-01 12:40:00,40.15,40.17,40.12,40.14,37300.0,30.2906,30.3057,30.2679,30.283,37300.0
2012-11-01 12:50:00,40.14,40.14,40.1,40.14,41000.0,30.283,30.283,30.2529,30.283,41000.0
2012-11-01 13:00:00,40.14,40.17,40.09,40.17,24900.0,30.283,30.3057,30.2453,30.3057,24900.0
2012-11-01 13:10:00,40.17,40.22,40.17,40.21,20700.0,30.3057,30.3434,30.3057,30.3358,20700.0
2012-11-01 13:20:00,40.21,40.24,40.19,40.2,31200.0,30.3358,30.3585,30.3208,30.3283,31200.0
2012-11-01 13:30:00,40.2,40.24,40.17,40.23,37900.0,30.3283,30.3585,30.3057,30.3509,37900.0
2012-11-01 13:40:00,40.23,40.26,40.22,40.26,34000.0,30.3509,30.3736,30.3434,30.3736,34000.0
2012-11-01 13:50:00,40.24,40.29,40.24,40.28,26100.0,30.3585,30.3962,30.3585,30.3887,26100.0
2012-11-01 14:00:00,40.28,40.29,40.21,40.23,35000.0,30.3887,30.3962,30.3358,30.3509,35000.0
2012-11-01 14:10:00,40.22,40.29,40.21,40.27,29100.0,30.3434,30.3962,30.3358,30.3811,29100.0
2012-11-01 14:20:00,40.27,40.33,40.26,40.32,29900.0,30.3811,30.4264,30.3736,30.4188,29900.0
2012-11-01 14:30:00,40.32,40.38,40.3,40.37,41900.0,30.4188,30.4641,30.4037,30.4566,41900.0
2012-11-01 14:40:00,40.37,40.41,40.33,40.41,44900.0,30.4566,30.4867,30.4264,30.4867,44900.0
2012-11-01 14:50:00,40.42,40.49,40.39,40.47,88200.0,30.4943,30.5471,30.4716,30.532,88200.0
2012-11-01 15:00:00,40.47,40.48,40.45,40.48,52900.0,30.532,30.5395,30.5169,30.5395,52900.0
2012-11-01 15:10:00,40.47,40.48,40.46,40.47,65900.0,30.532,30.5395,30.5245,30.532,65900.0
2012-11-01 15:20:00,40.47,40.49,40.45,40.47,60300.0,30.532,30.5471,30.5169,30.532,60300.0
2012-11-01 15:30:00,40.47,40.47,40.38,40.38,77400.0,30.532,30.532,30.4641,30.4641,77400.0
2012-11-01 15:40:00,40.39,40.39,40.34,40.36,121000.0,30.4716,30.4716,30.4339,30.449,121000.0
2012-11-01 15:50:00,40.36,40.39,40.29,40.34,291500.0,30.449,30.4716,30.3962,30.4339,291500.0
2012-11-02 09:30:00,40.33,40.45,40.27,40.44,83100.0,30.4264,30.5169,30.3811,30.5094,83100.0
2012-11-02 09:40:00,40.42,40.47,40.28,40.34,103200.0,30.4943,30.532,30.3887,30.4339,103200.0
2012-11-02 09:50:00,40.35,40.47,40.27,40.44,69400.0,30.4415,30.532,30.3811,30.5094,69400.0
2012-11-02 10:00:00,40.43,40.46,40.37,40.43,58700.0,30.5018,30.5245,30.4566,30.5018,58700.0
2012-11-02 10:10:00,40.43,40.44,40.31,40.33,96700.0,30.5018,30.5094,30.4113,30.4264,96700.0
2012-11-02 10:20:00,40.32,40.33,40.22,40.25,55700.0,30.4188,30.4264,30.3434,30.366,55700.0
2012-11-02 10:30:00,40.25,40.38,40.25,40.33,51700.0,30.366,30.4641,30.366,30.4264,51700.0
2012-11-02 10:40:00,40.33,40.34,40.21,40.26,79800.0,30.4264,30.4339,30.3358,30.3736,79800.0
2012-11-02 10:50:00,40.26,40.37,40.23,40.32,53700.0,30.3736,30.4566,30.3509,30.4188,53700.0
2012-11-02 11:00:00,40.32,40.33,40.21,40.32,54000.0,30.4188,30.4264,30.3358,30.4188,54000.0
2012-11-02 11:10:00,40.31,40.33,40.26,40.27,42600.0,30.4113,30.4264,30.3736,30.3811,42600.0
2012-11-02 11:20:00,40.27,40.3,40.23,40.28,40200.0,30.3811,30.4037,30.3509,30.3887,40200.0
2012-11-02 11:30:00,40.27,40.33,40.23,40.3,30400.0,30.3811,30.4264,30.3509,30.4037,30400.0
2012-11-02 11:40:00,40.29,40.31,40.2,40.22,39000.0,30.3962,30.4113,30.3283,30.3434,39000.0
2012-11-02 11:50:00,40.21,40.22,40.17,40.2,20400.0,30.3358,30.3434,30.3057,30.3283,20400.0
2012-11-02 12:00:00,40.2,40.21,40.14,40.17,21100.0,30.3283,30.3358,30.283,30.3057,21100.0
2012-11-02 12:10:00,40.18,40.23,40.16,40.23,22400.0,30.3132,30.3509,30.2981,30.3509,22400.0
2012-11-02 12:20:00,40.23,40.25,40.19,40.21,17400.0,30.3509,30.366,30.3208,30.3358,17400.0
2012-11-02 12:30:00,40.22,40.25,40.21,40.25,10200.0,30.3434,30.366,30.3358,30.366,10200.0
2012-11-02 12:40:00,40.25,40.25,40.22,40.23,25000.0,30.366,30.366,30.3434,30.3509,25000.0
2012-11-02 12:50:00,40.23,40.23,40.18,40.18,15800.0,30.3509,30.3509,30.3132,30.3132,15800.0
2012-11-02 13:00:00,40.18,40.19,40.15,40.15,11000.0,30.3132,30.3208,30.2906,30.2906,11000.0
2012-11-02 13:10:00,40.14,40.15,40.1,40.14,28400.0,30.283,30.2906,30.2529,30.283,28400.0
2012-11-02 13:20:00,40.13,40.13,40.08,40.1,26000.0,30.2755,30.2755,30.2378,30.2529,26000.0
2012-11-02 13:30:00,40.09,40.17,40.09,40.14,22400.0,30.2453,30.3057,30.2453,30.283,22400.0
2012-11-02 13:40:00,40.13,40.15,40.11,40.14,19200.0,30.2755,30.2906,30.2604,30.283,19200.0
2012-11-02 13:50:00,40.14,40.14,40.02,40.02,37700.0,30.283,30.283,30.1925,30.1925,37700.0
2012-11-02 14:00:00,40.02,40.03,39.96,40.01,42100.0,30.1925,30.2,30.1472,30.185,42100.0
2012-11-02 14:10:00,40.02,40.03,39.97,39.98,19200.0,30.1925,30.2,30.1548,30.1623,19200.0
2012-11-02 14:20:00,39.98,40.03,39.98,40.03,26100.0,30.1623,30.2,30.1623,30.2,26100.0
2012-11-02 14:30:00,40.03,40.05,39.96,39.97,67800.0,30.2,30.2151,30.1472,30.1548,67800.0
2012-11-02 14:40:00,39.97,39.98,39.88,39.91,47900.0,30.1548,30.1623,30.0869,30.1095,47900.0
2012-11-02 14:50:00,39.91,39.92,39.88,39.92,23900.0,30.1095,30.1171,30.0869,30.1171,23900.0
2012-11-02 15:00:00,39.92,40.01,39.91,39.97,57800.0,30.1171,30.185,30.1095,30.1548,57800.0
2012-11-02 15:10:00,39.97,39.98,39.9,39.95,38800.0,30.1548,30.1623,30.102,30.1397,38800.0
2012-11-02 15:20:00,39.95,39.96,39.88,39.9,42300.0,30.1397,30.1472,30.0869,30.102,42300.0
2012-11-02 15:30:00,39.89,39.9,39.82,39.84,74900.0,30.0944,30.102,30.0416,30.0567,74900.0
2012-11-02 15:40:00,39.85,39.9,39.77,39.82,96400.0,30.0642,30.102,30.0039,30.0416,96400.0
2012-11-02 15:50:00,39.82,39.86,39.82,39.82,118900.0,30.0416,30.0718,30.0416,30.0416,118900.0
2012-11-05 09:30:00,39.65,39.96,39.64,39.96,77800.0,29.9134,30.1472,29.9058,30.1472,77800.0
2012-11-05 09:40:00,39.94,40.15,39.92,40.09,97800.0,30.1321,30.2906,30.1171,30.2453,97800.0
2012-11-05 09:50:00,40.08,40.2,40.06,40.19,28400.0,30.2378,30.3283,30.2227,30.3208,28400.0
2012-11-05 10:00:00,40.18,40.27,40.17,40.21,35900.0,30.3132,30.3811,30.3057,30.3358,35900.0
2012-11-05 10:10:00,40.22,40.27,40.18,40.2,28000.0,30.3434,30.3811,30.3132,30.3283,28000.0
2012-11-05 10:20:00,40.22,40.25,40.19,40.2,11500.0,30.3434,30.366,30.3208,30.3283,11500.0
2012-11-05 10:30:00,40.21,40.36,40.2,40.36,25700.0,30.3358,30.449,30.3283,30.449,25700.0
2012-11-05 10:40:00,40.36,40.39,40.35,40.39,19900.0,30.449,30.4716,30.4415,30.4716,19900.0
2012-11-05 10:50:00,40.38,40.43,40.35,40.4,34400.0,30.4641,30.5018,30.4415,30.4792,34400.0
2012-11-05 11:00:00,40.4,40.47,40.4,40.44,38800.0,30.4792,30.532,30.4792,30.5094,38800.0
2012-11-05 11:10:00,40.45,40.54,40.43,40.52,84600.0,30.5169,30.5848,30.5018,30.5697,84600.0
2012-11-05 11:20:00,40.52,40.58,40.48,40.48,118200.0,30.5697,30.615,30.5395,30.5395,118200.0
2012-11-05 11:30:00,40.49,40.5,40.45,40.46,35600.0,30.5471,30.5546,30.5169,30.5245,35600.0
2012-11-05 11:40:00,40.46,40.48,40.41,40.44,20400.0,30.5245,30.5395,30.4867,30.5094,20400.0
2012-11-05 11:50:00,40.43,40.45,40.42,40.45,12400.0,30.5018,30.5169,30.4943,30.5169,12400.0
2012-11-05 12:00:00,40.44,40.45,40.41,40.43,14700.0,30.5094,30.5169,30.4867,30.5018,14700.0
2012-11-05 12:10:00,40.44,40.44,40.41,40.41,15600.0,30.5094,30.5094,30.4867,30.4867,15600.0
2012-11-05 12:20:00,40.41,40.44,40.39,40.4,6300.0,30.4867,30.5094,30.4716,30.4792,6300.0
2012-11-05 12:30:00,40.39,40.42,40.35,40.42,19400.0,30.4716,30.4943,30.4415,30.4943,19400.0
2012-11-05 12:40:00,40.42,40.42,40.38,40.39,28000.0,30.4943,30.4943,30.4641,30.4716,28000.0
2012-11-05 12:50:00,40.4,40.4,40.3,40.33,14400.0,30.4792,30.4792,30.4037,30.4264,14400.0
2012-11-05 13:00:00,40.34,40.35,40.3,40.31,17100.0,30.4339,30.4415,30.4037,30.4113,17100.0
2012-11-05 13:10:00,40.31,40.36,40.31,40.36,11200.0,30.4113,30.449,30.4113,30.449,11200.0
2012-11-05 13:20:00,40.34,40.37,40.33,40.35,11300.0,30.4339,30.4566,30.4264,30.4415,11300.0
2012-11-05 13:30:00,40.36,40.43,40.35,40.42,11900.0,30.449,30.5018,30.4415,30.4943,11900.0
2012-11-05 13:40:00,40.42,40.42,40.39,40.39,6200.0,30.4943,30.4943,30.4716,30.4716,6200.0
2012-11-05 13:50:00,40.4,40.46,40.4,40.46,14000.0,30.4792,30.5245,30.4792,30.5245,14000.0
2012-11-05 14:00:00,40.46,40.53,40.46,40.51,43800.0,30.5245,30.5773,30.5245,30.5622,43800.0
2012-11-05 14:10:00,40.51,40.56,40.51,40.56,21200.0,30.5622,30.5999,30.5622,30.5999,21200.0
2012-11-05 14:20:00,40.56,40.64,40.56,40.64,28400.0,30.5999,30.6603,30.5999,30.6603,28400.0
2012-11-05 14:30:00,40.65,40.66,40.6,40.6,31900.0,30.6678,30.6753,30.6301,30.6301,31900.0
2012-11-05 14:40:00,40.61,40.65,40.6,40.64,61500.0,30.6376,30.6678,30.6301,30.6603,61500.0
2012-11-05 14:50:00,40.64,40.67,40.63,40.65,31800.0,30.6603,30.6829,30.6527,30.6678,31800.0
2012-11-05 15:00:00,40.66,40.7,40.65,40.69,43800.0,30.6753,30.7055,30.6678,30.698,43800.0
2012-11-05 15:10:00,40.68,40.7,40.68,40.69,38500.0,30.6904,30.7055,30.6904,30.698,38500.0
2012-11-05 15:20:00,40.69,40.74,40.68,40.73,42100.0,30.698,30.7357,30.6904,30.7282,42100.0
2012-11-05 15:30:00,40.73,40.8,40.72,40.8,81200.0,30.7282,30.781,30.7206,30.781,81200.0
2012-11-05 15:40:00,40.79,40.88,40.79,40.87,86800.0,30.7734,30.8413,30.7734,30.8338,86800.0
2012-11-05 15:50:00,40.86,40.87,40.74,40.77,211600.0,30.8262,30.8338,30.7357,30.7583,211600.0
2012-11-06 09:30:00,40.88,41.22,40.75,41.2,131400.0,30.8413,31.0978,30.7432,31.0827,131400.0
2012-11-06 09:40:00,41.2,41.31,41.14,41.19,95000.0,31.0827,31.1657,31.0375,31.0752,95000.0
2012-11-06 09:50:00,41.2,41.24,41.09,41.24,83400.0,31.0827,31.1129,30.9997,31.1129,83400.0
2012-11-06 10:00:00,41.24,41.29,41.21,41.28,104200.0,31.1129,31.1506,31.0903,31.1431,104200.0
2012-11-06 10:10:00,41.29,41.32,41.24,41.25,82600.0,31.1506,31.1733,31.1129,31.1205,82600.0
2012-11-06 10:20:00,41.24,41.29,41.21,41.29,86000.0,31.1129,31.1506,31.0903,31.1506,86000.0
2012-11-06 10:30:00,41.29,41.31,41.25,41.3,69700.0,31.1506,31.1657,31.1205,31.1582,69700.0
2012-11-06 10:40:00,41.3,41.41,41.3,41.39,58000.0,31.1582,31.2412,31.1582,31.2261,58000.0
2012-11-06 10:50:00,41.39,41.41,41.31,41.32,69400.0,31.2261,31.2412,31.1657,31.1733,69400.0
2012-11-06 11:00:00,41.32,41.33,41.29,41.29,28900.0,31.1733,31.1808,31.1506,31.1506,28900.0
2012-11-06 11:10:00,41.3,41.3,41.18,41.23,60300.0,31.1582,31.1582,31.0676,31.1054,60300.0
2012-11-06 11:20:00,41.23,41.26,41.23,41.25,23800.0,31.1054,31.128,31.1054,31.1205,23800.0
2012-11-06 11:30:00,41.26,41.39,41.24,41.34,69800.0,31.128,31.2261,31.1129,31.1884,69800.0
2012-11-06 11:40:00,41.34,41.41,41.34,41.37,30400.0,31.1884,31.2412,31.1884,31.211,30400.0
2012-11-06 11:50:00,41.38,41.42,41.35,41.4,47500.0,31.2185,31.2487,31.1959,31.2336,47500.0
2012-11-06 12:00:00,41.4,41.49,41.4,41.44,66000.0,31.2336,31.3015,31.2336,31.2638,66000.0
2012-11-06 12:10:00,41.44,41.45,41.42,41.42,23500.0,31.2638,31.2713,31.2487,31.2487,23500.0
2012-11-06 12:20:00,41.41,41.45,41.4,41.42,27100.0,31.2412,31.2713,31.2336,31.2487,27100.0
2012-11-06 12:30:00,41.42,41.43,41.38,41.38,19600.0,31.2487,31.2563,31.2185,31.2185,19600.0
2012-11-06 12:40:00,41.37,41.39,41.28,41.29,23300.0,31.211,31.2261,31.1431,31.1506,23300.0
2012-11-06 12:50:00,41.29,41.37,41.29,41.37,23800.0,31.1506,31.211,31.1506,31.211,23800.0
2012-11-06 13:00:00,41.36,41.37,41.34,41.37,20300.0,31.2034,31.211,31.1884,31.211,20300.0
2012-11-06 13:10:00,41.37,41.37,41.31,41.35,24700.0,31.211,31.211,31.1657,31.1959,24700.0
2012-11-06 13:20:00,41.34,41.38,41.3,41.36,20700.0,31.1884,31.2185,31.1582,31.2034,20700.0
2012-11-06 13:30:00,41.36,41.39,41.33,41.37,24000.0,31.2034,31.2261,31.1808,31.211,24000.0
2012-11-06 13:40:00,41.36,41.37,41.34,41.34,30500.0,31.2034,31.211,31.1884,31.1884,30500.0
2012-11-06 13:50:00,41.34,41.36,41.3,41.34,32500.0,31.1884,31.2034,31.1582,31.1884,32500.0
2012-11-06 14:00:00,41.34,41.36,41.28,41.31,48600.0,31.1884,31.2034,31.1431,31.1657,48600.0
2012-11-06 14:10:00,41.3,41.32,41.28,41.31,40700.0,31.1582,31.1733,31.1431,31.1657,40700.0
2012-11-06 14:20:00,41.31,41.32,41.28,41.29,26700.0,31.1657,31.1733,31.1431,31.1506,26700.0
2012-11-06 14:30:00,41.3,41.34,41.29,41.34,28900.0,31.1582,31.1884,31.1506,31.1884,28900.0
2012-11-06 14:40:00,41.34,41.38,41.34,41.38,63600.0,31.1884,31.2185,31.1884,31.2185,63600.0
2012-11-06 14:50:00,41.38,41.38,41.35,41.36,104000.0,31.2185,31.2185,31.1959,31.2034,104000.0
2012-11-06 15:00:00,41.36,41.37,41.34,41.34,36700.0,31.2034,31.211,31.1884,31.1884,36700.0
2012-11-06 15:10:00,41.34,41.34,41.29,41.31,75700.0,31.1884,31.1884,31.1506,31.1657,75700.0
2012-11-06 15:20:00,41.31,41.34,41.25,41.27,73400.0,31.1657,31.1884,31.1205,31.1355,73400.0
2012-11-06 15:30:00,41.26,41.27,41.17,41.19,62400.0,31.128,31.1355,31.0601,31.0752,62400.0
2012-11-06 15:40:00,41.2,41.21,41.15,41.18,140400.0,31.0827,31.0903,31.045,31.0676,140400.0
2012-11-06 15:50:00,41.19,41.33,41.19,41.32,340100.0,31.0752,31.1808,31.0752,31.1733,340100.0
2012-11-07 09:30:00,40.43,40.86,40.39,40.7,240400.0,30.5018,30.8262,30.4716,30.7055,240400.0
2012-11-07 09:40:00,40.7,40.82,40.64,40.78,245300.0,30.7055,30.7961,30.6603,30.7659,245300.0
2012-11-07 09:50:00,40.77,40.89,40.72,40.86,94600.0,30.7583,30.8489,30.7206,30.8262,94600.0
2012-11-07 10:00:00,40.85,40.9,40.8,40.85,51400.0,30.8187,30.8564,30.781,30.8187,51400.0
2012-11-07 10:10:00,40.86,40.86,40.69,40.69,49700.0,30.8262,30.8262,30.698,30.698,49700.0
2012-11-07 10:20:00,40.68,40.76,40.62,40.69,97800.0,30.6904,30.7508,30.6452,30.698,97800.0
2012-11-07 10:30:00,40.68,40.74,40.61,40.71,63700.0,30.6904,30.7357,30.6376,30.7131,63700.0
2012-11-07 10:40:00,40.7,40.74,40.67,40.71,46300.0,30.7055,30.7357,30.6829,30.7131,46300.0
2012-11-07 10:50:00,40.7,40.71,40.5,40.51,100900.0,30.7055,30.7131,30.5546,30.5622,100900.0
2012-11-07 11:00:00,40.51,40.59,40.47,40.47,58300.0,30.5622,30.6225,30.532,30.532,58300.0
2012-11-07 11:10:00,40.46,40.49,40.37,40.39,72700.0,30.5245,30.5471,30.4566,30.4716,72700.0
2012-11-07 11:20:00,40.39,40.43,40.22,40.27,79700.0,30.4716,30.5018,30.3434,30.3811,79700.0
2012-11-07 11:30:00,40.27,40.35,40.18,40.35,86100.0,30.3811,30.4415,30.3132,30.4415,86100.0
2012-11-07 11:40:00,40.35,40.4,40.28,40.39,38300.0,30.4415,30.4792,30.3887,30.4716,38300.0
2012-11-07 11:50:00,40.4,40.46,40.35,40.41,70200.0,30.4792,30.5245,30.4415,30.4867,70200.0
2012-11-07 12:00:00,40.41,40.46,40.4,40.4,47400.0,30.4867,30.5245,30.4792,30.4792,47400.0
2012-11-07 12:10:00,40.41,40.42,40.31,40.34,39800.0,30.4867,30.4943,30.4113,30.4339,39800.0
2012-11-07 12:20:00,40.35,40.42,40.34,40.4,48800.0,30.4415,30.4943,30.4339,30.4792,48800.0
2012-11-07 12:30:00,40.37,40.43,40.37,40.42,28100.0,30.4566,30.5018,30.4566,30.4943,28100.0
2012-11-07 12:40:00,40.42,40.46,40.39,40.39,39500.0,30.4943,30.5245,30.4716,30.4716,39500.0
2012-11-07 12:50:00,40.39,40.42,40.34,40.35,31900.0,30.4716,30.4943,30.4339,30.4415,31900.0
2012-11-07 13:00:00,40.35,40.48,40.32,40.48,56800.0,30.4415,30.5395,30.4188,30.5395,56800.0
2012-11-07 13:10:00,40.46,40.49,40.43,40.43,32200.0,30.5245,30.5471,30.5018,30.5018,32200.0
2012-11-07 13:20:00,40.42,40.47,40.39,40.39,43700.0,30.4943,30.532,30.4716,30.4716,43700.0
2012-11-07 13:30:00,40.4,40.51,40.4,40.51,48000.0,30.4792,30.5622,30.4792,30.5622,48000.0
2012-11-07 13:40:00,40.51,40.53,40.48,40.52,49000.0,30.5622,30.5773,30.5395,30.5697,49000.0
2012-11-07 13:50:00,40.52,40.57,40.49,40.5,69200.0,30.5697,30.6074,30.5471,30.5546,69200.0
2012-11-07 14:00:00,40.52,40.58,40.51,40.55,43900.0,30.5697,30.615,30.5622,30.5924,43900.0
2012-11-07 14:10:00,40.55,40.56,40.5,40.52,58500.0,30.5924,30.5999,30.5546,30.5697,58500.0
2012-11-07 14:20:00,40.52,40.55,40.48,40.51,44400.0,30.5697,30.5924,30.5395,30.5622,44400.0
2012-11-07 14:30:00,40.52,40.53,40.46,40.46,180400.0,30.5697,30.5773,30.5245,30.5245,180400.0
2012-11-07 14:40:00,40.46,40.47,40.42,40.46,22500.0,30.5245,30.532,30.4943,30.5245,22500.0
2012-11-07 14:50:00,40.47,40.59,40.44,40.58,56200.0,30.532,30.6225,30.5094,30.615,56200.0
2012-11-07 15:00:00,40.59,40.59,40.47,40.51,48400.0,30.6225,30.6225,30.532,30.5622,48400.0
2012-11-07 15:10:00,40.52,40.58,40.49,40.52,48700.0,30.5697,30.615,30.5471,30.5697,48700.0
2012-11-07 15:20:00,40.52,40.64,40.52,40.61,101100.0,30.5697,30.6603,30.5697,30.6376,101100.0
2012-11-07 15:30:00,40.61,40.65,40.58,40.58,129600.0,30.6376,30.6678,30.615,30.615,129600.0
2012-11-07 15:40:00,40.58,40.63,40.51,40.55,132100.0,30.615,30.6527,30.5622,30.5924,132100.0
2012-11-07 15:50:00,40.55,40.6,40.44,40.45,209700.0,30.5924,30.6301,30.5094,30.5169,209700.0
2012-11-08 09:30:00,40.45,40.6,40.39,40.57,108200.0,30.5169,30.6301,30.4716,30.6074,108200.0
2012-11-08 09:40:00,40.58,40.6,40.48,40.53,59500.0,30.615,30.6301,30.5395,30.5773,59500.0
2012-11-08 09:50:00,40.52,40.53,40.43,40.47,48900.0,30.5697,30.5773,30.5018,30.532,48900.0
2012-11-08 10:00:00,40.47,40.5,40.42,40.44,39600.0,30.532,30.5546,30.4943,30.5094,39600.0
2012-11-08 10:10:00,40.44,40.51,40.43,40.47,49900.0,30.5094,30.5622,30.5018,30.532,49900.0
2012-11-08 10:20:00,40.46,40.47,40.39,40.45,41300.0,30.5245,30.532,30.4716,30.5169,41300.0
2012-11-08 10:30:00,40.45,40.55,40.43,40.54,57300.0,30.5169,30.5924,30.5018,30.5848,57300.0
2012-11-08 10:40:00,40.53,40.65,40.44,40.55,94800.0,30.5773,30.6678,30.5094,30.5924,94800.0
2012-11-08 10:50:00,40.55,40.6,40.51,40.56,60200.0,30.5924,30.6301,30.5622,30.5999,60200.0
2012-11-08 11:00:00,40.56,40.62,40.48,40.58,63200.0,30.5999,30.6452,30.5395,30.615,63200.0
2012-11-08 11:10:00,40.58,40.62,40.53,40.58,45100.0,30.615,30.6452,30.5773,30.615,45100.0
2012-11-08 11:20:00,40.58,40.59,40.48,40.5,60400.0,30.615,30.6225,30.5395,30.5546,60400.0
2012-11-08 11:30:00,40.5,40.53,40.43,40.47,65800.0,30.5546,30.5773,30.5018,30.532,65800.0
2012-11-08 11:40:00,40.46,40.53,40.44,40.46,29200.0,30.5245,30.5773,30.5094,30.5245,29200.0
2012-11-08 11:50:00,40.46,40.51,40.42,40.51,27300.0,30.5245,30.5622,30.4943,30.5622,27300.0
2012-11-08 12:00:00,40.51,40.52,40.41,40.44,41600.0,30.5622,30.5697,30.4867,30.5094,41600.0
2012-11-08 12:10:00,40.43,40.43,40.34,40.38,27000.0,30.5018,30.5018,30.4339,30.4641,27000.0
2012-11-08 12:20:00,40.36,40.39,40.3,40.32,51000.0,30.449,30.4716,30.4037,30.4188,51000.0
2012-11-08 12:30:00,40.32,40.35,40.26,40.29,41400.0,30.4188,30.4415,30.3736,30.3962,41400.0
2012-11-08 12:40:00,40.3,40.32,40.26,40.3,23300.0,30.4037,30.4188,30.3736,30.4037,23300.0
2012-11-08 12:50:00,40.29,40.36,40.29,40.35,25700.0,30.3962,30.449,30.3962,30.4415,25700.0
2012-11-08 13:00:00,40.35,40.36,40.28,40.35,28000.0,30.4415,30.449,30.3887,30.4415,28000.0
2012-11-08 13:10:00,40.34,40.34,40.26,40.28,28000.0,30.4339,30.4339,30.3736,30.3887,28000.0
2012-11-08 13:20:00,40.27,40.29,40.16,40.18,56800.0,30.3811,30.3962,30.2981,30.3132,56800.0
2012-11-08 13:30:00,40.18,40.23,40.15,40.23,60800.0,30.3132,30.3509,30.2906,30.3509,60800.0
2012-11-08 13:40:00,40.22,40.22,40.14,40.18,24000.0,30.3434,30.3434,30.283,30.3132,24000.0
2012-11-08 13:50:00,40.19,40.24,40.18,40.22,42600.0,30.3208,30.3585,30.3132,30.3434,42600.0
2012-11-08 14:00:00,40.23,40.26,40.18,40.18,39400.0,30.3509,30.3736,30.3132,30.3132,39400.0
2012-11-08 14:10:00,40.19,40.23,40.16,40.17,65800.0,30.3208,30.3509,30.2981,30.3057,65800.0
2012-11-08 14:20:00,40.17,40.18,40.13,40.15,34200.0,30.3057,30.3132,30.2755,30.2906,34200.0
2012-11-08 14:30:00,40.15,40.16,40.11,40.13,16700.0,30.2906,30.2981,30.2604,30.2755,16700.0
2012-11-08 14:40:00,40.14,40.16,40.11,40.15,32000.0,30.283,30.2981,30.2604,30.2906,32000.0
2012-11-08 14:50:00,40.15,40.16,40.12,40.12,31000.0,30.2906,30.2981,30.2679,30.2679,31000.0
2012-11-08 15:00:00,40.12,40.16,40.11,40.14,51100.0,30.2679,30.2981,30.2604,30.283,51100.0
2012-11-08 15:10:00,40.15,40.17,40.1,40.15,65400.0,30.2906,30.3057,30.2529,30.2906,65400.0
2012-11-08 15:20:00,40.15,40.17,40.13,40.16,48200.0,30.2906,30.3057,30.2755,30.2981,48200.0
2012-11-08 15:30:00,40.15,40.15,40.08,40.09,78900.0,30.2906,30.2906,30.2378,30.2453,78900.0
2012-11-08 15:40:00,40.08,40.1,40.03,40.08,143900.0,30.2378,30.2529,30.2,30.2378,143900.0
2012-11-08 15:50:00,40.08,40.1,39.98,40.0,253900.0,30.2378,30.2529,30.1623,30.1774,253900.0
2012-11-09 09:30:00,40.16,40.38,39.96,40.25,168600.0,30.2981,30.4641,30.1472,30.366,168600.0
2012-11-09 09:40:00,40.25,40.41,40.12,40.15,104100.0,30.366,30.4867,30.2679,30.2906,104100.0
2012-11-09 09:50:00,40.15,40.27,40.07,40.21,77600.0,30.2906,30.3811,30.2302,30.3358,77600.0
2012-11-09 10:00:00,40.23,40.3,40.19,40.3,24500.0,30.3509,30.4037,30.3208,30.4037,24500.0
2012-11-09 10:10:00,40.29,40.38,40.28,40.31,38900.0,30.3962,30.4641,30.3887,30.4113,38900.0
2012-11-09 10:20:00,40.32,40.4,40.3,40.38,41900.0,30.4188,30.4792,30.4037,30.4641,41900.0
2012-11-09 10:30:00,40.39,40.49,40.34,40.42,59500.0,30.4716,30.5471,30.4339,30.4943,59500.0
2012-11-09 10:40:00,40.42,40.54,40.42,40.48,38400.0,30.4943,30.5848,30.4943,30.5395,38400.0
2012-11-09 10:50:00,40.47,40.74,40.45,40.71,75700.0,30.532,30.7357,30.5169,30.7131,75700.0
2012-11-09 11:00:00,40.68,40.71,40.64,40.65,41400.0,30.6904,30.7131,30.6603,30.6678,41400.0
2012-11-09 11:10:00,40.66,40.77,40.64,40.75,59300.0,30.6753,30.7583,30.6603,30.7432,59300.0
2012-11-09 11:20:00,40.73,40.74,40.53,40.54,40000.0,30.7282,30.7357,30.5773,30.5848,40000.0
2012-11-09 11:30:00,40.54,40.57,40.48,40.54,25500.0,30.5848,30.6074,30.5395,30.5848,25500.0
2012-11-09 11:40:00,40.55,40.55,40.51,40.54,17100.0,30.5924,30.5924,30.5622,30.5848,17100.0
2012-11-09 11:50:00,40.54,40.66,40.54,40.66,38100.0,30.5848,30.6753,30.5848,30.6753,38100.0
2012-11-09 12:00:00,40.66,40.71,40.63,40.66,17200.0,30.6753,30.7131,30.6527,30.6753,17200.0
2012-11-09 12:10:00,40.66,40.73,40.66,40.71,30200.0,30.6753,30.7282,30.6753,30.7131,30200.0
2012-11-09 12:20:00,40.7,40.78,40.7,40.77,25800.0,30.7055,30.7659,30.7055,30.7583,25800.0
2012-11-09 12:30:00,40.78,40.8,40.75,40.78,31400.0,30.7659,30.781,30.7432,30.7659,31400.0
2012-11-09 12:40:00,40.78,40.78,40.72,40.75,9600.0,30.7659,30.7659,30.7206,30.7432,9600.0
2012-11-09 12:50:00,40.76,40.77,40.68,40.71,14900.0,30.7508,30.7583,30.6904,30.7131,14900.0
2012-11-09 13:00:00,40.7,40.77,40.69,40.75,23400.0,30.7055,30.7583,30.698,30.7432,23400.0
2012-11-09 13:10:00,40.75,40.75,40.59,40.65,54300.0,30.7432,30.7432,30.6225,30.6678,54300.0
2012-11-09 13:20:00,40.65,40.66,40.45,40.45,43200.0,30.6678,30.6753,30.5169,30.5169,43200.0
2012-11-09 13:30:00,40.45,40.52,40.41,40.5,103100.0,30.5169,30.5697,30.4867,30.5546,103100.0
2012-11-09 13:40:00,40.51,40.54,40.46,40.52,62600.0,30.5622,30.5848,30.5245,30.5697,62600.0
2012-11-09 13:50:00,40.51,40.58,40.5,40.53,35700.0,30.5622,30.615,30.5546,30.5773,35700.0
2012-11-09 14:00:00,40.52,40.55,40.47,40.49,75500.0,30.5697,30.5924,30.532,30.5471,75500.0
2012-11-09 14:10:00,40.49,40.56,40.45,40.5,34600.0,30.5471,30.5999,30.5169,30.5546,34600.0
2012-11-09 14:20:00,40.5,40.56,40.49,40.56,26400.0,30.5546,30.5999,30.5471,30.5999,26400.0
2012-11-09 14:30:00,40.56,40.64,40.53,40.53,110800.0,30.5999,30.6603,30.5773,30.5773,110800.0
2012-11-09 14:40:00,40.54,40.54,40.48,40.5,31000.0,30.5848,30.5848,30.5395,30.5546,31000.0
2012-11-09 14:50:00,40.5,40.52,40.46,40.47,23900.0,30.5546,30.5697,30.5245,30.532,23900.0
2012-11-09 15:00:00,40.47,40.47,40.38,40.45,37600.0,30.532,30.532,30.4641,30.5169,37600.0
2012-11-09 15:10:00,40.45,40.51,40.43,40.43,36900.0,30.5169,30.5622,30.5018,30.5018,36900.0
2012-11-09 15:20:00,40.44,40.47,40.42,40.45,33600.0,30.5094,30.532,30.4943,30.5169,33600.0
2012-11-09 15:30:00,40.45,40.46,40.37,40.4,48000.0,30.5169,30.5245,30.4566,30.4792,48000.0
2012-11-09 15:40:00,40.41,40.47,40.4,40.41,106300.0,30.4867,30.532,30.4792,30.4867,106300.0
2012-11-09 15:50:00,40.41,40.41,40.2,40.28,221500.0,30.4867,30.4867,30.3283,30.3887,221500.0
2012-11-12 09:30:00,40.34,40.37,40.15,40.28,55400.0,30.4339,30.4566,30.2906,30.3887,55400.0
2012-11-12 09:40:00,40.29,40.37,40.22,40.25,27200.0,30.3962,30.4566,30.3434,30.366,27200.0
2012-11-12 09:50:00,40.27,40.27,40.13,40.22,25000.0,30.3811,30.3811,30.2755,30.3434,25000.0
2012-11-12 10:00:00,40.23,40.23,40.08,40.09,16800.0,30.3509,30.3509,30.2378,30.2453,16800.0
2012-11-12 10:10:00,40.08,40.08,39.96,40.02,41200.0,30.2378,30.2378,30.1472,30.1925,41200.0
2012-11-12 10:20:00,40.02,40.07,40.01,40.04,23700.0,30.1925,30.2302,30.185,30.2076,23700.0
2012-11-12 10:30:00,40.03,40.08,40.01,40.07,13300.0,30.2,30.2378,30.185,30.2302,13300.0
2012-11-12 10:40:00,40.07,40.11,40.01,40.05,27300.0,30.2302,30.2604,30.185,30.2151,27300.0
2012-11-12 10:50:00,40.05,40.05,39.97,39.99,17000.0,30.2151,30.2151,30.1548,30.1699,17000.0
2012-11-12 11:00:00,39.98,40.01,39.95,40.01,29000.0,30.1623,30.185,30.1397,30.185,29000.0
2012-11-12 11:10:00,40.0,40.02,39.97,40.0,21900.0,30.1774,30.1925,30.1548,30.1774,21900.0
2012-11-12 11:20:00,39.99,40.05,39.99,40.05,15100.0,30.1699,30.2151,30.1699,30.2151,15100.0
2012-11-12 11:30:00,40.04,40.08,40.03,40.05,15700.0,30.2076,30.2378,30.2,30.2151,15700.0
2012-11-12 11:40:00,40.07,40.12,40.04,40.09,23500.0,30.2302,30.2679,30.2076,30.2453,23500.0
2012-11-12 11:50:00,40.1,40.12,40.08,40.1,18100.0,30.2529,30.2679,30.2378,30.2529,18100.0
2012-11-12 12:00:00,40.09,40.12,40.03,40.05,38000.0,30.2453,30.2679,30.2,30.2151,38000.0
2012-11-12 12:10:00,40.05,40.07,39.98,39.99,30600.0,30.2151,30.2302,30.1623,30.1699,30600.0
2012-11-12 12:20:00,40.0,40.01,39.99,39.99,34800.0,30.1774,30.185,30.1699,30.1699,34800.0
2012-11-12 12:30:00,40.0,40.02,39.99,39.99,31200.0,30.1774,30.1925,30.1699,30.1699,31200.0
2012-11-12 12:40:00,40.0,40.09,40.0,40.09,41700.0,30.1774,30.2453,30.1774,30.2453,41700.0
2012-11-12 12:50:00,40.08,40.11,40.06,40.11,20400.0,30.2378,30.2604,30.2227,30.2604,20400.0
2012-11-12 13:00:00,40.12,40.17,40.08,40.15,35800.0,30.2679,30.3057,30.2378,30.2906,35800.0
2012-11-12 13:10:00,40.17,40.22,40.15,40.21,56300.0,30.3057,30.3434,30.2906,30.3358,56300.0
2012-11-12 13:20:00,40.2,40.23,40.19,40.21,9600.0,30.3283,30.3509,30.3208,30.3358,9600.0
2012-11-12 13:30:00,40.21,40.21,40.15,40.15,13400.0,30.3358,30.3358,30.2906,30.2906,13400.0
2012-11-12 13:40:00,40.16,40.17,40.12,40.12,18600.0,30.2981,30.3057,30.2679,30.2679,18600.0
2012-11-12 13:50:00,40.12,40.2,40.12,40.2,13400.0,30.2679,30.3283,30.2679,30.3283,13400.0
2012-11-12 14:00:00,40.19,40.19,40.14,40.18,17800.0,30.3208,30.3208,30.283,30.3132,17800.0
2012-11-12 14:10:00,40.2,40.21,40.18,40.21,8700.0,30.3283,30.3358,30.3132,30.3358,8700.0
2012-11-12 14:20:00,40.21,40.26,40.21,40.26,13200.0,30.3358,30.3736,30.3358,30.3736,13200.0
2012-11-12 14:30:00,40.25,40.26,40.18,40.18,21400.0,30.366,30.3736,30.3132,30.3132,21400.0
2012-11-12 14:40:00,40.19,40.23,40.19,40.23,17500.0,30.3208,30.3509,30.3208,30.3509,17500.0
2012-11-12 14:50:00,40.23,40.27,40.23,40.27,14600.0,30.3509,30.3811,30.3509,30.3811,14600.0
2012-11-12 15:00:00,40.27,40.29,40.23,40.23,19000.0,30.3811,30.3962,30.3509,30.3509,19000.0
2012-11-12 15:10:00,40.24,40.28,40.22,40.23,28900.0,30.3585,30.3887,30.3434,30.3509,28900.0
2012-11-12 15:20:00,40.22,40.29,40.22,40.27,23700.0,30.3434,30.3962,30.3434,30.3811,23700.0
2012-11-12 15:30:00,40.27,40.27,40.22,40.26,29500.0,30.3811,30.3811,30.3434,30.3736,29500.0
2012-11-12 15:40:00,40.27,40.3,40.23,40.25,44500.0,30.3811,30.4037,30.3509,30.366,44500.0
2012-11-12 15:50:00,40.25,40.29,40.22,40.26,97300.0,30.366,30.3962,30.3434,30.3736,97300.0
2012-11-13 09:30:00,39.93,40.09,39.85,40.0,39200.0,30.1246,30.2453,30.0642,30.1774,39200.0
2012-11-13 09:40:00,39.99,40.19,39.99,40.19,42100.0,30.1699,30.3208,30.1699,30.3208,42100.0
2012-11-13 09:50:00,40.18,40.23,40.05,40.19,31100.0,30.3132,30.3509,30.2151,30.3208,31100.0
2012-11-13 10:00:00,40.19,40.2,40.05,40.11,33800.0,30.3208,30.3283,30.2151,30.2604,33800.0
2012-11-13 10:10:00,40.12,40.2,40.08,40.12,31400.0,30.2679,30.3283,30.2378,30.2679,31400.0
2012-11-13 10:20:00,40.12,40.2,40.11,40.16,33900.0,30.2679,30.3283,30.2604,30.2981,33900.0
2012-11-13 10:30:00,40.16,40.24,40.12,40.24,38600.0,30.2981,30.3585,30.2679,30.3585,38600.0
2012-11-13 10:40:00,40.24,40.26,40.14,40.24,36200.0,30.3585,30.3736,30.283,30.3585,36200.0
2012-11-13 10:50:00,40.25,40.37,40.2,40.36,35000.0,30.366,30.4566,30.3283,30.449,35000.0
2012-11-13 11:00:00,40.37,40.41,40.34,40.38,21800.0,30.4566,30.4867,30.4339,30.4641,21800.0
2012-11-13 11:10:00,40.37,40.42,40.35,40.42,24300.0,30.4566,30.4943,30.4415,30.4943,24300.0
2012-11-13 11:20:00,40.42,40.43,40.36,40.38,12000.0,30.4943,30.5018,30.449,30.4641,12000.0
2012-11-13 11:30:00,40.37,40.41,40.3,40.3,29300.0,30.4566,30.4867,30.4037,30.4037,29300.0
2012-11-13 11:40:00,40.31,40.34,40.27,40.32,17800.0,30.4113,30.4339,30.3811,30.4188,17800.0
2012-11-13 11:50:00,40.32,40.36,40.3,40.35,18500.0,30.4188,30.449,30.4037,30.4415,18500.0
2012-11-13 12:00:00,40.36,40.39,40.29,40.29,13900.0,30.449,30.4716,30.3962,30.3962,13900.0
2012-11-13 12:10:00,40.29,40.36,40.29,40.35,35300.0,30.3962,30.449,30.3962,30.4415,35300.0
2012-11-13 12:20:00,40.36,40.39,40.34,40.38,63300.0,30.449,30.4716,30.4339,30.4641,63300.0
2012-11-13 12:30:00,40.38,40.38,40.31,40.32,31100.0,30.4641,30.4641,30.4113,30.4188,31100.0
2012-11-13 12:40:00,40.32,40.34,40.28,40.33,22600.0,30.4188,30.4339,30.3887,30.4264,22600.0
2012-11-13 12:50:00,40.33,40.4,40.33,40.39,25700.0,30.4264,30.4792,30.4264,30.4716,25700.0
2012-11-13 13:00:00,40.38,40.44,40.37,40.41,17400.0,30.4641,30.5094,30.4566,30.4867,17400.0
2012-11-13 13:10:00,40.41,40.5,40.39,40.48,17700.0,30.4867,30.5546,30.4716,30.5395,17700.0
2012-11-13 13:20:00,40.47,40.49,40.46,40.47,30100.0,30.532,30.5471,30.5245,30.532,30100.0
2012-11-13 13:30:00,40.48,40.54,40.48,40.53,46600.0,30.5395,30.5848,30.5395,30.5773,46600.0
2012-11-13 13:40:00,40.52,40.58,40.52,40.57,40800.0,30.5697,30.615,30.5697,30.6074,40800.0
2012-11-13 13:50:00,40.57,40.63,40.57,40.62,46200.0,30.6074,30.6527,30.6074,30.6452,46200.0
2012-11-13 14:00:00,40.62,40.64,40.58,40.63,34100.0,30.6452,30.6603,30.615,30.6527,34100.0
2012-11-13 14:10:00,40.62,40.66,40.61,40.65,35300.0,30.6452,30.6753,30.6376,30.6678,35300.0
2012-11-13 14:20:00,40.65,40.68,40.64,40.64,43200.0,30.6678,30.6904,30.6603,30.6603,43200.0
2012-11-13 14:30:00,40.64,40.65,40.58,40.59,43500.0,30.6603,30.6678,30.615,30.6225,43500.0
2012-11-13 14:40:00,40.59,40.66,40.59,40.65,74000.0,30.6225,30.6753,30.6225,30.6678,74000.0
2012-11-13 14:50:00,40.65,40.71,40.63,40.67,66800.0,30.6678,30.7131,30.6527,30.6829,66800.0
2012-11-13 15:00:00,40.67,40.68,40.6,40.61,57100.0,30.6829,30.6904,30.6301,30.6376,57100.0
2012-11-13 15:10:00,40.62,40.63,40.47,40.49,85200.0,30.6452,30.6527,30.532,30.5471,85200.0
2012-11-13 15:20:00,40.5,40.51,40.46,40.5,68200.0,30.5546,30.5622,30.5245,30.5546,68200.0
2012-11-13 15:30:00,40.5,40.55,40.45,40.54,84700.0,30.5546,30.5924,30.5169,30.5848,84700.0
2012-11-13 15:40:00,40.55,40.56,40.47,40.54,116000.0,30.5924,30.5999,30.532,30.5848,116000.0
2012-11-13 15:50:00,40.53,40.54,40.44,40.46,279100.0,30.5773,30.5848,30.5094,30.5245,279100.0
2012-11-14 09:30:00,40.5,40.72,40.27,40.35,104700.0,30.5546,30.7206,30.3811,30.4415,104700.0
2012-11-14 09:40:00,40.34,40.44,40.3,40.39,44300.0,30.4339,30.5094,30.4037,30.4716,44300.0
2012-11-14 09:50:00,40.39,40.46,40.25,40.32,59600.0,30.4716,30.5245,30.366,30.4188,59600.0
2012-11-14 10:00:00,40.29,40.35,40.23,40.29,37500.0,30.3962,30.4415,30.3509,30.3962,37500.0
2012-11-14 10:10:00,40.31,40.36,40.21,40.36,41500.0,30.4113,30.449,30.3358,30.449,41500.0
2012-11-14 10:20:00,40.36,40.36,40.23,40.24,40600.0,30.449,30.449,30.3509,30.3585,40600.0
2012-11-14 10:30:00,40.22,40.26,40.12,40.12,35600.0,30.3434,30.3736,30.2679,30.2679,35600.0
2012-11-14 10:40:00,40.12,40.15,40.07,40.11,26600.0,30.2679,30.2906,30.2302,30.2604,26600.0
2012-11-14 10:50:00,40.11,40.12,40.02,40.09,43300.0,30.2604,30.2679,30.1925,30.2453,43300.0
2012-11-14 11:00:00,40.08,40.16,40.02,40.15,36000.0,30.2378,30.2981,30.1925,30.2906,36000.0
2012-11-14 11:10:00,40.14,40.17,40.09,40.17,17100.0,30.283,30.3057,30.2453,30.3057,17100.0
2012-11-14 11:20:00,40.16,40.27,40.15,40.24,24600.0,30.2981,30.3811,30.2906,30.3585,24600.0
2012-11-14 11:30:00,40.25,40.26,40.19,40.21,23000.0,30.366,30.3736,30.3208,30.3358,23000.0
2012-11-14 11:40:00,40.22,40.3,40.21,40.28,22300.0,30.3434,30.4037,30.3358,30.3887,22300.0
2012-11-14 11:50:00,40.28,40.31,40.26,40.27,12300.0,30.3887,30.4113,30.3736,30.3811,12300.0
2012-11-14 12:00:00,40.28,40.29,40.25,40.26,21300.0,30.3887,30.3962,30.366,30.3736,21300.0
2012-11-14 12:10:00,40.24,40.28,40.18,40.19,16300.0,30.3585,30.3887,30.3132,30.3208,16300.0
2012-11-14 12:20:00,40.18,40.28,40.16,40.28,36900.0,30.3132,30.3887,30.2981,30.3887,36900.0
2012-11-14 12:30:00,40.28,40.29,40.16,40.17,29200.0,30.3887,30.3962,30.2981,30.3057,29200.0
2012-11-14 12:40:00,40.17,40.18,40.15,40.16,14300.0,30.3057,30.3132,30.2906,30.2981,14300.0
2012-11-14 12:50:00,40.15,40.17,40.12,40.14,19800.0,30.2906,30.3057,30.2679,30.283,19800.0
2012-11-14 13:00:00,40.14,40.15,40.08,40.08,18700.0,30.283,30.2906,30.2378,30.2378,18700.0
2012-11-14 13:10:00,40.08,40.13,40.08,40.12,14500.0,30.2378,30.2755,30.2378,30.2679,14500.0
2012-11-14 13:20:00,40.12,40.17,40.11,40.14,18300.0,30.2679,30.3057,30.2604,30.283,18300.0
2012-11-14 13:30:00,40.14,40.22,40.13,40.18,29600.0,30.283,30.3434,30.2755,30.3132,29600.0
2012-11-14 13:40:00,40.18,40.2,40.1,40.13,26600.0,30.3132,30.3283,30.2529,30.2755,26600.0
2012-11-14 13:50:00,40.13,40.17,40.1,40.15,27600.0,30.2755,30.3057,30.2529,30.2906,27600.0
2012-11-14 14:00:00,40.15,40.2,40.07,40.1,72400.0,30.2906,30.3283,30.2302,30.2529,72400.0
2012-11-14 14:10:00,40.09,40.1,39.98,40.01,55800.0,30.2453,30.2529,30.1623,30.185,55800.0
2012-11-14 14:20:00,40.01,40.08,39.97,40.05,33600.0,30.185,30.2378,30.1548,30.2151,33600.0
2012-11-14 14:30:00,40.06,40.06,39.99,40.03,29200.0,30.2227,30.2227,30.1699,30.2,29200.0
2012-11-14 14:40:00,40.03,40.06,39.97,40.03,26700.0,30.2,30.2227,30.1548,30.2,26700.0
2012-11-14 14:50:00,40.03,40.08,40.02,40.04,28100.0,30.2,30.2378,30.1925,30.2076,28100.0
2012-11-14 15:00:00,40.03,40.04,39.86,39.88,55500.0,30.2,30.2076,30.0718,30.0869,55500.0
2012-11-14 15:10:00,39.87,39.89,39.77,39.78,53100.0,30.0793,30.0944,30.0039,30.0114,53100.0
2012-11-14 15:20:00,39.78,39.86,39.76,39.84,57000.0,30.0114,30.0718,29.9964,30.0567,57000.0
2012-11-14 15:30:00,39.84,39.86,39.79,39.79,50300.0,30.0567,30.0718,30.019,30.019,50300.0
2012-11-14 15:40:00,39.79,39.79,39.72,39.74,65100.0,30.019,30.019,29.9662,29.9813,65100.0
2012-11-14 15:50:00,39.73,39.75,39.66,39.73,152500.0,29.9737,29.9888,29.9209,29.9737,152500.0
2012-11-15 09:30:00,39.7,39.99,39.53,39.75,120800.0,29.9511,30.1699,29.8228,29.9888,120800.0
2012-11-15 09:40:00,39.76,39.79,39.53,39.55,54100.0,29.9964,30.019,29.8228,29.8379,54100.0
2012-11-15 09:50:00,39.55,39.57,39.48,39.55,44400.0,29.8379,29.853,29.7851,29.8379,44400.0
2012-11-15 10:00:00,39.54,39.78,39.37,39.74,78300.0,29.8304,30.0114,29.7021,29.9813,78300.0
2012-11-15 10:10:00,39.75,39.76,39.68,39.72,34500.0,29.9888,29.9964,29.936,29.9662,34500.0
2012-11-15 10:20:00,39.71,39.71,39.61,39.62,30100.0,29.9586,29.9586,29.8832,29.8907,30100.0
2012-11-15 10:30:00,39.61,39.65,39.58,39.61,41600.0,29.8832,29.9134,29.8606,29.8832,41600.0
2012-11-15 10:40:00,39.62,39.63,39.55,39.57,57900.0,29.8907,29.8983,29.8379,29.853,57900.0
2012-11-15 10:50:00,39.58,39.59,39.5,39.52,33700.0,29.8606,29.8681,29.8002,29.8153,33700.0
2012-11-15 11:00:00,39.52,39.58,39.5,39.53,52100.0,29.8153,29.8606,29.8002,29.8228,52100.0
2012-11-15 11:10:00,39.52,39.56,39.5,39.51,53900.0,29.8153,29.8455,29.8002,29.8077,53900.0
2012-11-15 11:20:00,39.51,39.64,39.51,39.59,44500.0,29.8077,29.9058,29.8077,29.8681,44500.0
2012-11-15 11:30:00,39.6,39.64,39.58,39.61,23700.0,29.8756,29.9058,29.8606,29.8832,23700.0
2012-11-15 11:40:00,39.61,39.63,39.48,39.54,50300.0,29.8832,29.8983,29.7851,29.8304,50300.0
2012-11-15 11:50:00,39.54,39.56,39.49,39.52,37100.0,29.8304,29.8455,29.7927,29.8153,37100.0
2012-11-15 12:00:00,39.53,39.57,39.5,39.53,25900.0,29.8228,29.853,29.8002,29.8228,25900.0
2012-11-15 12:10:00,39.52,39.52,39.43,39.46,21500.0,29.8153,29.8153,29.7474,29.77,21500.0
2012-11-15 12:20:00,39.45,39.46,39.38,39.41,32200.0,29.7625,29.77,29.7097,29.7323,32200.0
2012-11-15 12:30:00,39.41,39.48,39.4,39.48,36900.0,29.7323,29.7851,29.7248,29.7851,36900.0
2012-11-15 12:40:00,39.49,39.49,39.44,39.47,26400.0,29.7927,29.7927,29.7549,29.7776,26400.0
2012-11-15 12:50:00,39.47,39.47,39.42,39.46,16000.0,29.7776,29.7776,29.7398,29.77,16000.0
2012-11-15 13:00:00,39.46,39.46,39.38,39.41,29300.0,29.77,29.77,29.7097,29.7323,29300.0
2012-11-15 13:10:00,39.41,39.46,39.41,39.43,19300.0,29.7323,29.77,29.7323,29.7474,19300.0
2012-11-15 13:20:00,39.42,39.45,39.41,39.45,48000.0,29.7398,29.7625,29.7323,29.7625,48000.0
2012-11-15 13:30:00,39.45,39.52,39.44,39.52,29100.0,29.7625,29.8153,29.7549,29.8153,29100.0
2012-11-15 13:40:00,39.51,39.62,39.51,39.62,87600.0,29.8077,29.8907,29.8077,29.8907,87600.0
2012-11-15 13:50:00,39.61,39.69,39.61,39.64,52900.0,29.8832,29.9435,29.8832,29.9058,52900.0
2012-11-15 14:00:00,39.63,39.65,39.55,39.57,35500.0,29.8983,29.9134,29.8379,29.853,35500.0
2012-11-15 14:10:00,39.55,39.62,39.54,39.59,60400.0,29.8379,29.8907,29.8304,29.8681,60400.0
2012-11-15 14:20:00,39.59,39.61,39.57,39.61,43500.0,29.8681,29.8832,29.853,29.8832,43500.0
2012-11-15 14:30:00,39.62,39.62,39.54,39.56,66200.0,29.8907,29.8907,29.8304,29.8455,66200.0
2012-11-15 14:40:00,39.56,39.57,39.52,39.53,59700.0,29.8455,29.853,29.8153,29.8228,59700.0
2012-11-15 14:50:00,39.53,39.59,39.52,39.54,57800.0,29.8228,29.8681,29.8153,29.8304,57800.0
2012-11-15 15:00:00,39.55,39.55,39.41,39.44,88400.0,29.8379,29.8379,29.7323,29.7549,88400.0
2012-11-15 15:10:00,39.44,39.46,39.4,39.4,76500.0,29.7549,29.77,29.7248,29.7248,76500.0
2012-11-15 15:20:00,39.41,39.43,39.29,39.3,92700.0,29.7323,29.7474,29.6418,29.6493,92700.0
2012-11-15 15:30:00,39.3,39.31,39.24,39.31,136000.0,29.6493,29.6569,29.604,29.6569,136000.0
2012-11-15 15:40:00,39.31,39.47,39.31,39.43,182500.0,29.6569,29.7776,29.6569,29.7474,182500.0
2012-11-15 15:50:00,39.43,39.46,39.34,39.37,326800.0,29.7474,29.77,29.6795,29.7021,326800.0
2012-11-16 09:30:00,39.41,39.53,38.93,39.15,258800.0,29.7323,29.8228,29.3702,29.5361,258800.0
2012-11-16 09:40:00,39.14,39.14,38.97,39.01,79100.0,29.5286,29.5286,29.4003,29.4305,79100.0
2012-11-16 09:50:00,39.01,39.03,38.89,38.96,34900.0,29.4305,29.4456,29.34,29.3928,34900.0
2012-11-16 10:00:00,38.96,39.01,38.91,38.98,77600.0,29.3928,29.4305,29.3551,29.4079,77600.0
2012-11-16 10:10:00,39.0,39.04,38.86,39.02,119800.0,29.423,29.4532,29.3174,29.4381,119800.0
2012-11-16 10:20:00,39.01,39.12,39.01,39.07,54400.0,29.4305,29.5135,29.4305,29.4758,54400.0
2012-11-16 10:30:00,39.06,39.13,39.03,39.09,34900.0,29.4682,29.5211,29.4456,29.4909,34900.0
2012-11-16 10:40:00,39.09,39.16,39.08,39.14,47700.0,29.4909,29.5437,29.4833,29.5286,47700.0
2012-11-16 10:50:00,39.14,39.19,39.07,39.07,38200.0,29.5286,29.5663,29.4758,29.4758,38200.0
2012-11-16 11:00:00,39.08,39.09,38.97,38.97,20100.0,29.4833,29.4909,29.4003,29.4003,20100.0
2012-11-16 11:10:00,38.96,38.98,38.88,38.9,24100.0,29.3928,29.4079,29.3324,29.3475,24100.0
2012-11-16 11:20:00,38.9,38.93,38.74,38.78,32900.0,29.3475,29.3702,29.2268,29.257,32900.0
2012-11-16 11:30:00,38.79,38.85,38.78,38.84,28100.0,29.2645,29.3098,29.257,29.3023,28100.0
2012-11-16 11:40:00,38.84,39.07,38.8,39.05,95500.0,29.3023,29.4758,29.2721,29.4607,95500.0
2012-11-16 11:50:00,39.08,39.17,39.04,39.17,52100.0,29.4833,29.5512,29.4532,29.5512,52100.0
2012-11-16 12:00:00,39.18,39.3,39.16,39.24,43000.0,29.5588,29.6493,29.5437,29.604,43000.0
2012-11-16 12:10:00,39.23,39.28,39.19,39.28,18800.0,29.5965,29.6342,29.5663,29.6342,18800.0
2012-11-16 12:20:00,39.29,39.4,39.26,39.37,49200.0,29.6418,29.7248,29.6191,29.7021,49200.0
2012-11-16 12:30:00,39.37,39.49,39.37,39.46,31800.0,29.7021,29.7927,29.7021,29.77,31800.0
2012-11-16 12:40:00,39.47,39.51,39.41,39.45,28200.0,29.7776,29.8077,29.7323,29.7625,28200.0
2012-11-16 12:50:00,39.44,39.46,39.38,39.4,24100.0,29.7549,29.77,29.7097,29.7248,24100.0
2012-11-16 13:00:00,39.41,39.44,39.36,39.41,23800.0,29.7323,29.7549,29.6946,29.7323,23800.0
2012-11-16 13:10:00,39.42,39.42,39.24,39.26,49800.0,29.7398,29.7398,29.604,29.6191,49800.0
2012-11-16 13:20:00,39.25,39.26,39.2,39.23,33200.0,29.6116,29.6191,29.5739,29.5965,33200.0
2012-11-16 13:30:00,39.24,39.26,39.18,39.19,17300.0,29.604,29.6191,29.5588,29.5663,17300.0
2012-11-16 13:40:00,39.19,39.23,39.17,39.17,16900.0,29.5663,29.5965,29.5512,29.5512,16900.0
2012-11-16 13:50:00,39.17,39.29,39.17,39.27,45400.0,29.5512,29.6418,29.5512,29.6267,45400.0
2012-11-16 14:00:00,39.27,39.29,39.26,39.28,18300.0,29.6267,29.6418,29.6191,29.6342,18300.0
2012-11-16 14:10:00,39.28,39.28,39.21,39.22,14500.0,29.6342,29.6342,29.5814,29.589,14500.0
2012-11-16 14:20:00,39.23,39.23,39.14,39.17,24200.0,29.5965,29.5965,29.5286,29.5512,24200.0
2012-11-16 14:30:00,39.17,39.19,39.09,39.14,28800.0,29.5512,29.5663,29.4909,29.5286,28800.0
2012-11-16 14:40:00,39.14,39.22,39.14,39.21,32200.0,29.5286,29.589,29.5286,29.5814,32200.0
2012-11-16 14:50:00,39.21,39.31,39.21,39.26,46400.0,29.5814,29.6569,29.5814,29.6191,46400.0
2012-11-16 15:00:00,39.27,39.28,39.21,39.28,19400.0,29.6267,29.6342,29.5814,29.6342,19400.0
2012-11-16 15:10:00,39.28,39.29,39.24,39.27,47500.0,29.6342,29.6418,29.604,29.6267,47500.0
2012-11-16 15:20:00,39.27,39.34,39.26,39.3,57000.0,29.6267,29.6795,29.6191,29.6493,57000.0
2012-11-16 15:30:00,39.31,39.41,39.3,39.41,50400.0,29.6569,29.7323,29.6493,29.7323,50400.0
2012-11-16 15:40:00,39.42,39.5,39.35,39.35,89300.0,29.7398,29.8002,29.687,29.687,89300.0
2012-11-16 15:50:00,39.35,39.39,39.3,39.34,85100.0,29.687,29.7172,29.6493,29.6795,85100.0
2012-11-19 09:30:00,39.99,39.99,39.34,39.87,95200.0,30.1699,30.1699,29.6795,30.0793,95200.0
2012-11-19 09:40:00,39.9,39.94,39.83,39.91,77400.0,30.102,30.1321,30.0492,30.1095,77400.0
2012-11-19 09:50:00,39.91,39.92,39.69,39.69,72200.0,30.1095,30.1171,29.9435,29.9435,72200.0
2012-11-19 10:00:00,39.69,39.85,39.67,39.82,51100.0,29.9435,30.0642,29.9285,30.0416,51100.0
2012-11-19 10:10:00,39.82,39.93,39.77,39.91,52700.0,30.0416,30.1246,30.0039,30.1095,52700.0
2012-11-19 10:20:00,39.92,40.04,39.92,39.99,48900.0,30.1171,30.2076,30.1171,30.1699,48900.0
2012-11-19 10:30:00,40.0,40.05,39.98,39.99,32400.0,30.1774,30.2151,30.1623,30.1699,32400.0
2012-11-19 10:40:00,39.99,40.15,39.98,40.09,80800.0,30.1699,30.2906,30.1623,30.2453,80800.0
2012-11-19 10:50:00,40.1,40.14,40.08,40.09,27200.0,30.2529,30.283,30.2378,30.2453,27200.0
2012-11-19 11:00:00,40.09,40.14,40.08,40.1,17900.0,30.2453,30.283,30.2378,30.2529,17900.0
2012-11-19 11:10:00,40.1,40.12,40.07,40.11,29200.0,30.2529,30.2679,30.2302,30.2604,29200.0
2012-11-19 11:20:00,40.11,40.15,40.11,40.14,12100.0,30.2604,30.2906,30.2604,30.283,12100.0
2012-11-19 11:30:00,40.15,40.15,40.03,40.04,13600.0,30.2906,30.2906,30.2,30.2076,13600.0
2012-11-19 11:40:00,40.05,40.06,39.98,40.01,23000.0,30.2151,30.2227,30.1623,30.185,23000.0
2012-11-19 11:50:00,40.01,40.03,40.0,40.01,17700.0,30.185,30.2,30.1774,30.185,17700.0
2012-11-19 12:00:00,40.02,40.1,40.0,40.09,15500.0,30.1925,30.2529,30.1774,30.2453,15500.0
2012-11-19 12:10:00,40.09,40.12,40.08,40.09,20500.0,30.2453,30.2679,30.2378,30.2453,20500.0
2012-11-19 12:20:00,40.1,40.14,40.09,40.11,16100.0,30.2529,30.283,30.2453,30.2604,16100.0
2012-11-19 12:30:00,40.11,40.16,40.11,40.15,8700.0,30.2604,30.2981,30.2604,30.2906,8700.0
2012-11-19 12:40:00,40.14,40.16,40.12,40.13,9900.0,30.283,30.2981,30.2679,30.2755,9900.0
2012-11-19 12:50:00,40.13,40.13,40.1,40.12,11900.0,30.2755,30.2755,30.2529,30.2679,11900.0
2012-11-19 13:00:00,40.13,40.14,40.11,40.12,10700.0,30.2755,30.283,30.2604,30.2679,10700.0
2012-11-19 13:10:00,40.12,40.12,40.07,40.08,11600.0,30.2679,30.2679,30.2302,30.2378,11600.0
2012-11-19 13:20:00,40.07,40.07,40.03,40.03,36100.0,30.2302,30.2302,30.2,30.2,36100.0
2012-11-19 13:30:00,40.03,40.05,40.02,40.03,14200.0,30.2,30.2151,30.1925,30.2,14200.0
2012-11-19 13:40:00,40.03,40.03,39.96,39.98,72300.0,30.2,30.2,30.1472,30.1623,72300.0
2012-11-19 13:50:00,39.98,39.98,39.96,39.97,13500.0,30.1623,30.1623,30.1472,30.1548,13500.0
2012-11-19 14:00:00,39.97,40.0,39.96,39.98,48000.0,30.1548,30.1774,30.1472,30.1623,48000.0
2012-11-19 14:10:00,39.98,40.0,39.98,39.98,30100.0,30.1623,30.1774,30.1623,30.1623,30100.0
2012-11-19 14:20:00,39.99,40.05,39.98,40.04,25400.0,30.1699,30.2151,30.1623,30.2076,25400.0
2012-11-19 14:30:00,40.04,40.05,40.02,40.04,23400.0,30.2076,30.2151,30.1925,30.2076,23400.0
2012-11-19 14:40:00,40.04,40.13,40.04,40.13,24700.0,30.2076,30.2755,30.2076,30.2755,24700.0
2012-11-19 14:50:00,40.13,40.15,40.12,40.12,19700.0,30.2755,30.2906,30.2679,30.2679,19700.0
2012-11-19 15:00:00,40.12,40.13,40.04,40.05,25000.0,30.2679,30.2755,30.2076,30.2151,25000.0
2012-11-19 15:10:00,40.04,40.08,40.04,40.07,33900.0,30.2076,30.2378,30.2076,30.2302,33900.0
2012-11-19 15:20:00,40.07,40.11,40.07,40.1,16200.0,30.2302,30.2604,30.2302,30.2529,16200.0
2012-11-19 15:30:00,40.1,40.12,40.09,40.12,36900.0,30.2529,30.2679,30.2453,30.2679,36900.0
2012-11-19 15:40:00,40.12,40.13,40.1,40.13,54100.0,30.2679,30.2755,30.2529,30.2755,54100.0
2012-11-19 15:50:00,40.11,40.23,40.11,40.23,123600.0,30.2604,30.3509,30.2604,30.3509,123600.0
2012-11-20 09:30:00,40.0,40.0,39.71,39.87,65100.0,30.1774,30.1774,29.9586,30.0793,65100.0
2012-11-20 09:40:00,39.85,39.89,39.74,39.89,51400.0,30.0642,30.0944,29.9813,30.0944,51400.0
2012-11-20 09:50:00,39.9,40.01,39.85,40.01,63000.0,30.102,30.185,30.0642,30.185,63000.0
2012-11-20 10:00:00,40.01,40.03,39.96,40.0,56200.0,30.185,30.2,30.1472,30.1774,56200.0
2012-11-20 10:10:00,40.01,40.14,40.0,40.14,36000.0,30.185,30.283,30.1774,30.283,36000.0
2012-11-20 10:20:00,40.14,40.15,40.09,40.1,18600.0,30.283,30.2906,30.2453,30.2529,18600.0
2012-11-20 10:30:00,40.1,40.13,40.08,40.13,15600.0,30.2529,30.2755,30.2378,30.2755,15600.0
2012-11-20 10:40:00,40.13,40.22,40.12,40.2,54500.0,30.2755,30.3434,30.2679,30.3283,54500.0
2012-11-20 10:50:00,40.2,40.22,40.19,40.21,62600.0,30.3283,30.3434,30.3208,30.3358,62600.0
2012-11-20 11:00:00,40.21,40.21,40.12,40.12,79100.0,30.3358,30.3358,30.2679,30.2679,79100.0
2012-11-20 11:10:00,40.13,40.15,40.1,40.13,38500.0,30.2755,30.2906,30.2529,30.2755,38500.0
2012-11-20 11:20:00,40.14,40.18,40.12,40.17,33800.0,30.283,30.3132,30.2679,30.3057,33800.0
2012-11-20 11:30:00,40.17,40.19,40.15,40.18,24700.0,30.3057,30.3208,30.2906,30.3132,24700.0
2012-11-20 11:40:00,40.18,40.26,40.18,40.25,15300.0,30.3132,30.3736,30.3132,30.366,15300.0
2012-11-20 11:50:00,40.25,40.39,40.24,40.37,55400.0,30.366,30.4716,30.3585,30.4566,55400.0
2012-11-20 12:00:00,40.37,40.4,40.36,40.38,38800.0,30.4566,30.4792,30.449,30.4641,38800.0
2012-11-20 12:10:00,40.38,40.43,40.35,40.35,80200.0,30.4641,30.5018,30.4415,30.4415,80200.0
2012-11-20 12:20:00,40.34,40.38,40.21,40.23,117100.0,30.4339,30.4641,30.3358,30.3509,117100.0
2012-11-20 12:30:00,40.23,40.24,40.17,40.19,56200.0,30.3509,30.3585,30.3057,30.3208,56200.0
2012-11-20 12:40:00,40.19,40.21,40.16,40.19,48200.0,30.3208,30.3358,30.2981,30.3208,48200.0
2012-11-20 12:50:00,40.19,40.19,40.14,40.15,68300.0,30.3208,30.3208,30.283,30.2906,68300.0
2012-11-20 13:00:00,40.16,40.16,39.96,39.96,133500.0,30.2981,30.2981,30.1472,30.1472,133500.0
2012-11-20 13:10:00,39.94,39.94,39.83,39.83,74700.0,30.1321,30.1321,30.0492,30.0492,74700.0
2012-11-20 13:20:00,39.83,39.88,39.77,39.77,51900.0,30.0492,30.0869,30.0039,30.0039,51900.0
2012-11-20 13:30:00,39.77,39.91,39.77,39.9,27400.0,30.0039,30.1095,30.0039,30.102,27400.0
2012-11-20 13:40:00,39.9,39.9,39.84,39.89,22000.0,30.102,30.102,30.0567,30.0944,22000.0
2012-11-20 13:50:00,39.89,39.95,39.88,39.91,36400.0,30.0944,30.1397,30.0869,30.1095,36400.0
2012-11-20 14:00:00,39.91,39.92,39.89,39.89,27800.0,30.1095,30.1171,30.0944,30.0944,27800.0
2012-11-20 14:10:00,39.89,39.98,39.89,39.94,71900.0,30.0944,30.1623,30.0944,30.1321,71900.0
2012-11-20 14:20:00,39.94,39.99,39.93,39.98,33400.0,30.1321,30.1699,30.1246,30.1623,33400.0
2012-11-20 14:30:00,39.99,39.99,39.89,39.89,57800.0,30.1699,30.1699,30.0944,30.0944,57800.0
2012-11-20 14:40:00,39.9,39.9,39.86,39.88,52900.0,30.102,30.102,30.0718,30.0869,52900.0
2012-11-20 14:50:00,39.89,39.9,39.86,39.88,34000.0,30.0944,30.102,30.0718,30.0869,34000.0
2012-11-20 15:00:00,39.88,39.96,39.88,39.92,74300.0,30.0869,30.1472,30.0869,30.1171,74300.0
2012-11-20 15:10:00,39.93,39.98,39.91,39.97,34500.0,30.1246,30.1623,30.1095,30.1548,34500.0
2012-11-20 15:20:00,39.97,39.97,39.93,39.96,36800.0,30.1548,30.1548,30.1246,30.1472,36800.0
2012-11-20 15:30:00,39.96,40.0,39.96,39.98,58900.0,30.1472,30.1774,30.1472,30.1623,58900.0
2012-11-20 15:40:00,39.97,40.03,39.95,40.02,101700.0,30.1548,30.2,30.1397,30.1925,101700.0
2012-11-20 15:50:00,40.02,40.04,40.01,40.04,233400.0,30.1925,30.2076,30.185,30.2076,233400.0
2012-11-21 09:30:00,38.96,40.02,38.83,40.02,69100.0,29.3928,30.1925,29.2947,30.1925,69100.0
2012-11-21 09:40:00,40.02,40.22,40.01,40.12,71800.0,30.1925,30.3434,30.185,30.2679,71800.0
2012-11-21 09:50:00,40.11,40.19,40.05,40.17,24700.0,30.2604,30.3208,30.2151,30.3057,24700.0
2012-11-21 10:00:00,40.15,40.19,40.09,40.1,42500.0,30.2906,30.3208,30.2453,30.2529,42500.0
2012-11-21 10:10:00,40.1,40.16,40.08,40.12,32900.0,30.2529,30.2981,30.2378,30.2679,32900.0
2012-11-21 10:20:00,40.12,40.16,40.08,40.11,25300.0,30.2679,30.2981,30.2378,30.2604,25300.0
2012-11-21 10:30:00,40.11,40.11,40.07,40.07,18400.0,30.2604,30.2604,30.2302,30.2302,18400.0
2012-11-21 10:40:00,40.08,40.09,40.0,40.02,24000.0,30.2378,30.2453,30.1774,30.1925,24000.0
2012-11-21 10:50:00,40.02,40.1,40.02,40.09,14800.0,30.1925,30.2529,30.1925,30.2453,14800.0
2012-11-21 11:00:00,40.1,40.15,40.09,40.15,14100.0,30.2529,30.2906,30.2453,30.2906,14100.0
2012-11-21 11:10:00,40.15,40.2,40.15,40.18,16800.0,30.2906,30.3283,30.2906,30.3132,16800.0
2012-11-21 11:20:00,40.17,40.17,40.14,40.17,23500.0,30.3057,30.3057,30.283,30.3057,23500.0
2012-11-21 11:30:00,40.17,40.17,40.1,40.1,33800.0,30.3057,30.3057,30.2529,30.2529,33800.0
2012-11-21 11:40:00,40.09,40.11,40.09,40.09,17000.0,30.2453,30.2604,30.2453,30.2453,17000.0
2012-11-21 11:50:00,40.1,40.14,40.09,40.13,46800.0,30.2529,30.283,30.2453,30.2755,46800.0
2012-11-21 12:00:00,40.13,40.15,40.1,40.11,27600.0,30.2755,30.2906,30.2529,30.2604,27600.0
2012-11-21 12:10:00,40.12,40.17,40.12,40.14,30600.0,30.2679,30.3057,30.2679,30.283,30600.0
2012-11-21 12:20:00,40.14,40.18,40.14,40.16,13100.0,30.283,30.3132,30.283,30.2981,13100.0
2012-11-21 12:30:00,40.16,40.23,40.16,40.23,25400.0,30.2981,30.3509,30.2981,30.3509,25400.0
2012-11-21 12:40:00,40.23,40.25,40.2,40.2,23100.0,30.3509,30.366,30.3283,30.3283,23100.0
2012-11-21 12:50:00,40.2,40.23,40.18,40.19,21300.0,30.3283,30.3509,30.3132,30.3208,21300.0
2012-11-21 13:00:00,40.19,40.22,40.17,40.18,14500.0,30.3208,30.3434,30.3057,30.3132,14500.0
2012-11-21 13:10:00,40.17,40.17,40.14,40.15,14300.0,30.3057,30.3057,30.283,30.2906,14300.0
2012-11-21 13:20:00,40.16,40.18,40.13,40.17,11400.0,30.2981,30.3132,30.2755,30.3057,11400.0
2012-11-21 13:30:00,40.17,40.26,40.17,40.26,18900.0,30.3057,30.3736,30.3057,30.3736,18900.0
2012-11-21 13:40:00,40.25,40.26,40.23,40.23,5400.0,30.366,30.3736,30.3509,30.3509,5400.0
2012-11-21 13:50:00,40.23,40.24,40.15,40.19,42800.0,30.3509,30.3585,30.2906,30.3208,42800.0
2012-11-21 14:00:00,40.19,40.2,40.17,40.19,16400.0,30.3208,30.3283,30.3057,30.3208,16400.0
2012-11-21 14:10:00,40.18,40.2,40.18,40.19,13200.0,30.3132,30.3283,30.3132,30.3208,13200.0
2012-11-21 14:20:00,40.19,40.19,40.12,40.13,42700.0,30.3208,30.3208,30.2679,30.2755,42700.0
2012-11-21 14:30:00,40.14,40.15,40.11,40.11,19300.0,30.283,30.2906,30.2604,30.2604,19300.0
2012-11-21 14:40:00,40.11,40.11,40.05,40.05,13100.0,30.2604,30.2604,30.2151,30.2151,13100.0
2012-11-21 14:50:00,40.05,40.07,40.04,40.04,27500.0,30.2151,30.2302,30.2076,30.2076,27500.0
2012-11-21 15:00:00,40.04,40.05,40.01,40.03,21100.0,30.2076,30.2151,30.185,30.2,21100.0
2012-11-21 15:10:00,40.03,40.08,40.03,40.07,13800.0,30.2,30.2378,30.2,30.2302,13800.0
2012-11-21 15:20:00,40.08,40.08,40.02,40.05,43900.0,30.2378,30.2378,30.1925,30.2151,43900.0
2012-11-21 15:30:00,40.05,40.09,40.04,40.08,20200.0,30.2151,30.2453,30.2076,30.2378,20200.0
2012-11-21 15:40:00,40.09,40.14,40.09,40.14,43800.0,30.2453,30.283,30.2453,30.283,43800.0
2012-11-21 15:50:00,40.13,40.15,40.09,40.12,110800.0,30.2755,30.2906,30.2453,30.2679,110800.0
2012-11-23 09:30:00,40.15,40.35,40.0,40.35,74100.0,30.2906,30.4415,30.1774,30.4415,74100.0
2012-11-23 09:40:00,40.34,40.63,40.32,40.62,31700.0,30.4339,30.6527,30.4188,30.6452,31700.0
2012-11-23 09:50:00,40.61,40.61,40.49,40.49,34900.0,30.6376,30.6376,30.5471,30.5471,34900.0
2012-11-23 10:00:00,40.49,40.55,40.47,40.55,24100.0,30.5471,30.5924,30.532,30.5924,24100.0
2012-11-23 10:10:00,40.55,40.65,40.54,40.65,13700.0,30.5924,30.6678,30.5848,30.6678,13700.0
2012-11-23 10:20:00,40.65,40.8,40.65,40.8,29600.0,30.6678,30.781,30.6678,30.781,29600.0
2012-11-23 10:30:00,40.79,40.81,40.75,40.79,20000.0,30.7734,30.7885,30.7432,30.7734,20000.0
2012-11-23 10:40:00,40.79,40.81,40.72,40.73,31400.0,30.7734,30.7885,30.7206,30.7282,31400.0
2012-11-23 10:50:00,40.73,40.73,40.68,40.7,29600.0,30.7282,30.7282,30.6904,30.7055,29600.0
2012-11-23 11:00:00,40.69,40.71,40.66,40.69,26500.0,30.698,30.7131,30.6753,30.698,26500.0
2012-11-23 11:10:00,40.69,40.7,40.65,40.65,22700.0,30.698,30.7055,30.6678,30.6678,22700.0
2012-11-23 11:20:00,40.65,40.67,40.63,40.66,10500.0,30.6678,30.6829,30.6527,30.6753,10500.0
2012-11-23 11:30:00,40.65,40.71,40.64,40.65,44500.0,30.6678,30.7131,30.6603,30.6678,44500.0
2012-11-23 11:40:00,40.65,40.69,40.65,40.69,14200.0,30.6678,30.698,30.6678,30.698,14200.0
2012-11-23 11:50:00,40.69,40.75,40.68,40.7,15900.0,30.698,30.7432,30.6904,30.7055,15900.0
2012-11-23 12:00:00,40.71,40.74,40.68,40.7,27200.0,30.7131,30.7357,30.6904,30.7055,27200.0
2012-11-23 12:10:00,40.69,40.7,40.66,40.7,12300.0,30.698,30.7055,30.6753,30.7055,12300.0
2012-11-23 12:20:00,40.7,40.7,40.65,40.67,14300.0,30.7055,30.7055,30.6678,30.6829,14300.0
2012-11-23 12:30:00,40.68,40.72,40.67,40.72,35500.0,30.6904,30.7206,30.6829,30.7206,35500.0
2012-11-23 12:40:00,40.72,40.72,40.64,40.64,68300.0,30.7206,30.7206,30.6603,30.6603,68300.0
2012-11-23 12:50:00,40.65,40.76,40.64,40.73,91900.0,30.6678,30.7508,30.6603,30.7282,91900.0
2012-11-26 09:30:00,40.55,40.7,40.5,40.7,108700.0,30.5924,30.7055,30.5546,30.7055,108700.0
2012-11-26 09:40:00,40.67,40.89,40.67,40.77,106800.0,30.6829,30.8489,30.6829,30.7583,106800.0
2012-11-26 09:50:00,40.77,40.88,40.76,40.81,38700.0,30.7583,30.8413,30.7508,30.7885,38700.0
2012-11-26 10:00:00,40.82,40.82,40.7,40.8,45000.0,30.7961,30.7961,30.7055,30.781,45000.0
2012-11-26 10:10:00,40.8,40.8,40.74,40.78,63400.0,30.781,30.781,30.7357,30.7659,63400.0
2012-11-26 10:20:00,40.79,40.84,40.78,40.82,27800.0,30.7734,30.8111,30.7659,30.7961,27800.0
2012-11-26 10:30:00,40.82,40.86,40.79,40.85,32400.0,30.7961,30.8262,30.7734,30.8187,32400.0
2012-11-26 10:40:00,40.86,40.89,40.84,40.87,29200.0,30.8262,30.8489,30.8111,30.8338,29200.0
2012-11-26 10:50:00,40.85,40.86,40.74,40.74,40000.0,30.8187,30.8262,30.7357,30.7357,40000.0
2012-11-26 11:00:00,40.75,40.75,40.56,40.58,48700.0,30.7432,30.7432,30.5999,30.615,48700.0
2012-11-26 11:10:00,40.58,40.59,40.5,40.53,49300.0,30.615,30.6225,30.5546,30.5773,49300.0
2012-11-26 11:20:00,40.54,40.55,40.49,40.54,27700.0,30.5848,30.5924,30.5471,30.5848,27700.0
2012-11-26 11:30:00,40.54,40.58,40.54,40.57,17100.0,30.5848,30.615,30.5848,30.6074,17100.0
2012-11-26 11:40:00,40.56,40.57,40.54,40.55,29900.0,30.5999,30.6074,30.5848,30.5924,29900.0
2012-11-26 11:50:00,40.55,40.59,40.53,40.53,31700.0,30.5924,30.6225,30.5773,30.5773,31700.0
2012-11-26 12:00:00,40.54,40.56,40.49,40.51,51200.0,30.5848,30.5999,30.5471,30.5622,51200.0
2012-11-26 12:10:00,40.5,40.52,40.48,40.49,52900.0,30.5546,30.5697,30.5395,30.5471,52900.0
2012-11-26 12:20:00,40.49,40.5,40.46,40.46,58000.0,30.5471,30.5546,30.5245,30.5245,58000.0
2012-11-26 12:30:00,40.47,40.51,40.43,40.45,59800.0,30.532,30.5622,30.5018,30.5169,59800.0
2012-11-26 12:40:00,40.46,40.51,40.44,40.51,42000.0,30.5245,30.5622,30.5094,30.5622,42000.0
2012-11-26 12:50:00,40.51,40.52,40.45,40.45,44600.0,30.5622,30.5697,30.5169,30.5169,44600.0
2012-11-26 13:00:00,40.45,40.46,40.41,40.45,35500.0,30.5169,30.5245,30.4867,30.5169,35500.0
2012-11-26 13:10:00,40.44,40.5,40.4,40.5,39800.0,30.5094,30.5546,30.4792,30.5546,39800.0
2012-11-26 13:20:00,40.49,40.5,40.46,40.46,33400.0,30.5471,30.5546,30.5245,30.5245,33400.0
2012-11-26 13:30:00,40.47,40.5,40.45,40.46,36700.0,30.532,30.5546,30.5169,30.5245,36700.0
2012-11-26 13:40:00,40.47,40.47,40.39,40.4,36500.0,30.532,30.532,30.4716,30.4792,36500.0
2012-11-26 13:50:00,40.4,40.41,40.34,40.34,27900.0,30.4792,30.4867,30.4339,30.4339,27900.0
2012-11-26 14:00:00,40.34,40.36,40.29,40.34,44900.0,30.4339,30.449,30.3962,30.4339,44900.0
2012-11-26 14:10:00,40.35,40.41,40.35,40.39,30900.0,30.4415,30.4867,30.4415,30.4716,30900.0
2012-11-26 14:20:00,40.39,40.4,40.34,40.37,38500.0,30.4716,30.4792,30.4339,30.4566,38500.0
2012-11-26 14:30:00,40.38,40.39,40.33,40.35,42800.0,30.4641,30.4716,30.4264,30.4415,42800.0
2012-11-26 14:40:00,40.36,40.4,40.34,40.35,60600.0,30.449,30.4792,30.4339,30.4415,60600.0
2012-11-26 14:50:00,40.35,40.39,40.34,40.38,35600.0,30.4415,30.4716,30.4339,30.4641,35600.0
2012-11-26 15:00:00,40.38,40.39,40.35,40.38,54700.0,30.4641,30.4716,30.4415,30.4641,54700.0
2012-11-26 15:10:00,40.37,40.38,40.28,40.29,84000.0,30.4566,30.4641,30.3887,30.3962,84000.0
2012-11-26 15:20:00,40.28,40.3,40.27,40.28,66500.0,30.3887,30.4037,30.3811,30.3887,66500.0
2012-11-26 15:30:00,40.28,40.28,40.23,40.25,83100.0,30.3887,30.3887,30.3509,30.366,83100.0
2012-11-26 15:40:00,40.26,40.3,40.22,40.22,119400.0,30.3736,30.4037,30.3434,30.3434,119400.0
2012-11-26 15:50:00,40.22,40.38,40.22,40.37,320100.0,30.3434,30.4641,30.3434,30.4566,320100.0
2012-11-27 09:30:00,40.22,40.38,39.97,40.36,131100.0,30.3434,30.4641,30.1548,30.449,131100.0
2012-11-27 09:40:00,40.37,40.48,40.37,40.46,60100.0,30.4566,30.5395,30.4566,30.5245,60100.0
2012-11-27 09:50:00,40.48,40.48,40.38,40.38,39900.0,30.5395,30.5395,30.4641,30.4641,39900.0
2012-11-27 10:00:00,40.39,40.41,40.2,40.28,61000.0,30.4716,30.4867,30.3283,30.3887,61000.0
2012-11-27 10:10:00,40.29,40.31,40.18,40.2,81800.0,30.3962,30.4113,30.3132,30.3283,81800.0
2012-11-27 10:20:00,40.21,40.25,40.18,40.18,48500.0,30.3358,30.366,30.3132,30.3132,48500.0
2012-11-27 10:30:00,40.19,40.25,40.18,40.22,63200.0,30.3208,30.366,30.3132,30.3434,63200.0
2012-11-27 10:40:00,40.23,40.24,40.08,40.24,67500.0,30.3509,30.3585,30.2378,30.3585,67500.0
2012-11-27 10:50:00,40.24,40.31,40.24,40.25,27600.0,30.3585,30.4113,30.3585,30.366,27600.0
2012-11-27 11:00:00,40.25,40.36,40.25,40.36,36800.0,30.366,30.449,30.366,30.449,36800.0
2012-11-27 11:10:00,40.36,40.43,40.35,40.38,32700.0,30.449,30.5018,30.4415,30.4641,32700.0
2012-11-27 11:20:00,40.39,40.39,40.33,40.36,24400.0,30.4716,30.4716,30.4264,30.449,24400.0
2012-11-27 11:30:00,40.36,40.5,40.33,40.49,44700.0,30.449,30.5546,30.4264,30.5471,44700.0
2012-11-27 11:40:00,40.49,40.5,40.43,40.45,26700.0,30.5471,30.5546,30.5018,30.5169,26700.0
2012-11-27 11:50:00,40.44,40.54,40.44,40.5,35100.0,30.5094,30.5848,30.5094,30.5546,35100.0
2012-11-27 12:00:00,40.49,40.53,40.49,40.51,27500.0,30.5471,30.5773,30.5471,30.5622,27500.0
2012-11-27 12:10:00,40.52,40.52,40.44,40.44,26700.0,30.5697,30.5697,30.5094,30.5094,26700.0
2012-11-27 12:20:00,40.44,40.53,40.44,40.47,30200.0,30.5094,30.5773,30.5094,30.532,30200.0
2012-11-27 12:30:00,40.47,40.53,40.46,40.53,37300.0,30.532,30.5773,30.5245,30.5773,37300.0
2012-11-27 12:40:00,40.53,40.6,40.53,40.6,16100.0,30.5773,30.6301,30.5773,30.6301,16100.0
2012-11-27 12:50:00,40.6,40.63,40.59,40.63,48200.0,30.6301,30.6527,30.6225,30.6527,48200.0
2012-11-27 13:00:00,40.63,40.63,40.57,40.59,31700.0,30.6527,30.6527,30.6074,30.6225,31700.0
2012-11-27 13:10:00,40.59,40.66,40.57,40.64,41000.0,30.6225,30.6753,30.6074,30.6603,41000.0
2012-11-27 13:20:00,40.64,40.64,40.58,40.61,42700.0,30.6603,30.6603,30.615,30.6376,42700.0
2012-11-27 13:30:00,40.6,40.68,40.6,40.65,27000.0,30.6301,30.6904,30.6301,30.6678,27000.0
2012-11-27 13:40:00,40.65,40.73,40.63,40.7,33300.0,30.6678,30.7282,30.6527,30.7055,33300.0
2012-11-27 13:50:00,40.7,40.7,40.64,40.66,65400.0,30.7055,30.7055,30.6603,30.6753,65400.0
2012-11-27 14:00:00,40.66,40.66,40.59,40.63,42100.0,30.6753,30.6753,30.6225,30.6527,42100.0
2012-11-27 14:10:00,40.63,40.65,40.59,40.64,40100.0,30.6527,30.6678,30.6225,30.6603,40100.0
2012-11-27 14:20:00,40.64,40.66,40.5,40.51,67300.0,30.6603,30.6753,30.5546,30.5622,67300.0
2012-11-27 14:30:00,40.51,40.55,40.41,40.42,54900.0,30.5622,30.5924,30.4867,30.4943,54900.0
2012-11-27 14:40:00,40.43,40.46,40.32,40.38,99400.0,30.5018,30.5245,30.4188,30.4641,99400.0
2012-11-27 14:50:00,40.38,40.39,40.3,40.37,136500.0,30.4641,30.4716,30.4037,30.4566,136500.0
2012-11-27 15:00:00,40.36,40.46,40.34,40.46,108700.0,30.449,30.5245,30.4339,30.5245,108700.0
2012-11-27 15:10:00,40.46,40.48,40.39,40.4,108300.0,30.5245,30.5395,30.4716,30.4792,108300.0
2012-11-27 15:20:00,40.4,40.4,40.37,40.4,85700.0,30.4792,30.4792,30.4566,30.4792,85700.0
2012-11-27 15:30:00,40.38,40.4,40.34,40.35,131400.0,30.4641,30.4792,30.4339,30.4415,131400.0
2012-11-27 15:40:00,40.34,40.35,40.27,40.3,186000.0,30.4339,30.4415,30.3811,30.4037,186000.0
2012-11-27 15:50:00,40.3,40.3,40.07,40.13,420800.0,30.4037,30.4037,30.2302,30.2755,420800.0
2012-11-28 09:30:00,38.89,39.68,38.81,39.59,391100.0,29.34,29.936,29.2796,29.8681,391100.0
2012-11-28 09:40:00,39.58,39.67,39.0,39.31,287400.0,29.8606,29.9285,29.423,29.6569,287400.0
2012-11-28 09:50:00,39.3,39.3,38.99,39.09,112200.0,29.6493,29.6493,29.4154,29.4909,112200.0
2012-11-28 10:00:00,39.09,39.13,38.97,39.05,168200.0,29.4909,29.5211,29.4003,29.4607,168200.0
2012-11-28 10:10:00,39.05,39.25,39.0,39.16,146000.0,29.4607,29.6116,29.423,29.5437,146000.0
2012-11-28 10:20:00,39.16,39.4,39.11,39.26,191100.0,29.5437,29.7248,29.506,29.6191,191100.0
2012-11-28 10:30:00,39.25,39.65,39.24,39.57,183400.0,29.6116,29.9134,29.604,29.853,183400.0
2012-11-28 10:40:00,39.56,39.66,39.39,39.54,158700.0,29.8455,29.9209,29.7172,29.8304,158700.0
2012-11-28 10:50:00,39.53,39.8,39.52,39.68,135400.0,29.8228,30.0265,29.8153,29.936,135400.0
2012-11-28 11:00:00,39.68,39.77,39.62,39.68,91400.0,29.936,30.0039,29.8907,29.936,91400.0
2012-11-28 11:10:00,39.67,39.93,39.66,39.89,115900.0,29.9285,30.1246,29.9209,30.0944,115900.0
2012-11-28 11:20:00,39.89,39.91,39.71,39.74,82100.0,30.0944,30.1095,29.9586,29.9813,82100.0
2012-11-28 11:30:00,39.75,39.78,39.68,39.74,83200.0,29.9888,30.0114,29.936,29.9813,83200.0
2012-11-28 11:40:00,39.73,39.83,39.67,39.78,64400.0,29.9737,30.0492,29.9285,30.0114,64400.0
2012-11-28 11:50:00,39.79,39.9,39.79,39.82,55400.0,30.019,30.102,30.019,30.0416,55400.0
2012-11-28 12:00:00,39.82,39.82,39.65,39.73,70200.0,30.0416,30.0416,29.9134,29.9737,70200.0
2012-11-28 12:10:00,39.73,39.9,39.66,39.81,91000.0,29.9737,30.102,29.9209,30.0341,91000.0
2012-11-28 12:20:00,39.82,39.89,39.69,39.8,117500.0,30.0416,30.0944,29.9435,30.0265,117500.0
2012-11-28 12:30:00,39.81,39.88,39.77,39.77,80000.0,30.0341,30.0869,30.0039,30.0039,80000.0
2012-11-28 12:40:00,39.78,39.84,39.71,39.78,52900.0,30.0114,30.0567,29.9586,30.0114,52900.0
2012-11-28 12:50:00,39.79,39.83,39.76,39.77,51200.0,30.019,30.0492,29.9964,30.0039,51200.0
2012-11-28 13:00:00,39.77,39.8,39.72,39.72,37100.0,30.0039,30.0265,29.9662,29.9662,37100.0
2012-11-28 13:10:00,39.73,39.77,39.72,39.75,36400.0,29.9737,30.0039,29.9662,29.9888,36400.0
2012-11-28 13:20:00,39.74,39.76,39.72,39.74,50000.0,29.9813,29.9964,29.9662,29.9813,50000.0
2012-11-28 13:30:00,39.74,39.83,39.73,39.78,104600.0,29.9813,30.0492,29.9737,30.0114,104600.0
2012-11-28 13:40:00,39.79,39.85,39.76,39.79,60200.0,30.019,30.0642,29.9964,30.019,60200.0
2012-11-28 13:50:00,39.8,39.94,39.78,39.91,80700.0,30.0265,30.1321,30.0114,30.1095,80700.0
2012-11-28 14:00:00,39.91,39.98,39.83,39.85,108700.0,30.1095,30.1623,30.0492,30.0642,108700.0
2012-11-28 14:10:00,39.84,39.85,39.77,39.84,88100.0,30.0567,30.0642,30.0039,30.0567,88100.0
2012-11-28 14:20:00,39.84,39.85,39.84,39.84,56200.0,30.0567,30.0642,30.0567,30.0567,56200.0
2012-11-28 14:30:00,39.85,39.93,39.84,39.91,92500.0,30.0642,30.1246,30.0567,30.1095,92500.0
2012-11-28 14:40:00,39.9,40.0,39.9,39.99,88800.0,30.102,30.1774,30.102,30.1699,88800.0
2012-11-28 14:50:00,39.99,40.14,39.99,40.14,60100.0,30.1699,30.283,30.1699,30.283,60100.0
2012-11-28 15:00:00,40.13,40.19,40.08,40.17,119700.0,30.2755,30.3208,30.2378,30.3057,119700.0
2012-11-28 15:10:00,40.17,40.26,40.15,40.24,134600.0,30.3057,30.3736,30.2906,30.3585,134600.0
2012-11-28 15:20:00,40.24,40.41,40.2,40.41,141100.0,30.3585,30.4867,30.3283,30.4867,141100.0
2012-11-28 15:30:00,40.4,40.45,40.34,40.36,184900.0,30.4792,30.5169,30.4339,30.449,184900.0
2012-11-28 15:40:00,40.36,40.49,40.34,40.48,193000.0,30.449,30.5471,30.4339,30.5395,193000.0
2012-11-28 15:50:00,40.48,40.49,40.31,40.4,275500.0,30.5395,30.5471,30.4113,30.4792,275500.0
2012-11-29 09:30:00,40.51,40.71,39.9,40.66,71100.0,30.5622,30.7131,30.102,30.6753,71100.0
2012-11-29 09:40:00,40.66,40.82,40.63,40.74,115000.0,30.6753,30.7961,30.6527,30.7357,115000.0
2012-11-29 09:50:00,40.74,40.75,40.63,40.74,104100.0,30.7357,30.7432,30.6527,30.7357,104100.0
2012-11-29 10:00:00,40.75,40.84,40.61,40.62,101900.0,30.7432,30.8111,30.6376,30.6452,101900.0
2012-11-29 10:10:00,40.63,40.72,40.57,40.71,59000.0,30.6527,30.7206,30.6074,30.7131,59000.0
2012-11-29 10:20:00,40.71,40.86,40.71,40.78,102200.0,30.7131,30.8262,30.7131,30.7659,102200.0
2012-11-29 10:30:00,40.78,40.8,40.73,40.75,84400.0,30.7659,30.781,30.7282,30.7432,84400.0
2012-11-29 10:40:00,40.75,40.8,40.71,40.71,61800.0,30.7432,30.781,30.7131,30.7131,61800.0
2012-11-29 10:50:00,40.71,40.77,40.69,40.75,92300.0,30.7131,30.7583,30.698,30.7432,92300.0
2012-11-29 11:00:00,40.75,40.81,40.74,40.78,30600.0,30.7432,30.7885,30.7357,30.7659,30600.0
2012-11-29 11:10:00,40.78,40.8,40.72,40.74,53900.0,30.7659,30.781,30.7206,30.7357,53900.0
2012-11-29 11:20:00,40.74,40.76,40.61,40.61,38200.0,30.7357,30.7508,30.6376,30.6376,38200.0
2012-11-29 11:30:00,40.61,40.63,40.47,40.63,85100.0,30.6376,30.6527,30.532,30.6527,85100.0
2012-11-29 11:40:00,40.62,40.63,40.32,40.44,109900.0,30.6452,30.6527,30.4188,30.5094,109900.0
2012-11-29 11:50:00,40.46,40.55,40.46,40.51,50000.0,30.5245,30.5924,30.5245,30.5622,50000.0
2012-11-29 12:00:00,40.52,40.56,40.47,40.48,55000.0,30.5697,30.5999,30.532,30.5395,55000.0
2012-11-29 12:10:00,40.48,40.6,40.47,40.58,35300.0,30.5395,30.6301,30.532,30.615,35300.0
2012-11-29 12:20:00,40.59,40.62,40.57,40.57,30900.0,30.6225,30.6452,30.6074,30.6074,30900.0
2012-11-29 12:30:00,40.58,40.65,40.58,40.59,32400.0,30.615,30.6678,30.615,30.6225,32400.0
2012-11-29 12:40:00,40.59,40.6,40.52,40.55,24600.0,30.6225,30.6301,30.5697,30.5924,24600.0
2012-11-29 12:50:00,40.56,40.56,40.52,40.53,15600.0,30.5999,30.5999,30.5697,30.5773,15600.0
2012-11-29 13:00:00,40.53,40.57,40.5,40.5,17200.0,30.5773,30.6074,30.5546,30.5546,17200.0
2012-11-29 13:10:00,40.5,40.5,40.43,40.49,19100.0,30.5546,30.5546,30.5018,30.5471,19100.0
2012-11-29 13:20:00,40.5,40.53,40.49,40.52,21300.0,30.5546,30.5773,30.5471,30.5697,21300.0
2012-11-29 13:30:00,40.51,40.56,40.51,40.52,38200.0,30.5622,30.5999,30.5622,30.5697,38200.0
2012-11-29 13:40:00,40.53,40.57,40.52,40.57,23000.0,30.5773,30.6074,30.5697,30.6074,23000.0
2012-11-29 13:50:00,40.57,40.61,40.57,40.61,20300.0,30.6074,30.6376,30.6074,30.6376,20300.0
2012-11-29 14:00:00,40.61,40.61,40.55,40.56,27000.0,30.6376,30.6376,30.5924,30.5999,27000.0
2012-11-29 14:10:00,40.55,40.58,40.53,40.57,23200.0,30.5924,30.615,30.5773,30.6074,23200.0
2012-11-29 14:20:00,40.57,40.6,40.56,40.6,21300.0,30.6074,30.6301,30.5999,30.6301,21300.0
2012-11-29 14:30:00,40.6,40.6,40.55,40.58,38900.0,30.6301,30.6301,30.5924,30.615,38900.0
2012-11-29 14:40:00,40.58,40.61,40.55,40.59,22700.0,30.615,30.6376,30.5924,30.6225,22700.0
2012-11-29 14:50:00,40.59,40.59,40.55,40.55,16600.0,30.6225,30.6225,30.5924,30.5924,16600.0
2012-11-29 15:00:00,40.55,40.59,40.52,40.55,31700.0,30.5924,30.6225,30.5697,30.5924,31700.0
2012-11-29 15:10:00,40.54,40.54,40.44,40.45,58200.0,30.5848,30.5848,30.5094,30.5169,58200.0
2012-11-29 15:20:00,40.45,40.52,40.43,40.51,46800.0,30.5169,30.5697,30.5018,30.5622,46800.0
2012-11-29 15:30:00,40.5,40.54,40.5,40.53,46000.0,30.5546,30.5848,30.5546,30.5773,46000.0
2012-11-29 15:40:00,40.54,40.62,40.54,40.61,65000.0,30.5848,30.6452,30.5848,30.6376,65000.0
2012-11-29 15:50:00,40.61,40.61,40.55,40.6,120700.0,30.6376,30.6376,30.5924,30.6301,120700.0
2012-11-30 09:30:00,40.28,40.35,40.16,40.35,147600.0,30.3887,30.4415,30.2981,30.4415,147600.0
2012-11-30 09:40:00,40.33,40.5,40.33,40.38,65400.0,30.4264,30.5546,30.4264,30.4641,65400.0
2012-11-30 09:50:00,40.38,40.65,40.38,40.59,87500.0,30.4641,30.6678,30.4641,30.6225,87500.0
2012-11-30 10:00:00,40.58,40.75,40.57,40.64,75800.0,30.615,30.7432,30.6074,30.6603,75800.0
2012-11-30 10:10:00,40.63,40.77,40.59,40.77,55900.0,30.6527,30.7583,30.6225,30.7583,55900.0
2012-11-30 10:20:00,40.75,40.79,40.71,40.77,55100.0,30.7432,30.7734,30.7131,30.7583,55100.0
2012-11-30 10:30:00,40.77,40.77,40.66,40.68,51700.0,30.7583,30.7583,30.6753,30.6904,51700.0
2012-11-30 10:40:00,40.69,40.7,40.62,40.62,33100.0,30.698,30.7055,30.6452,30.6452,33100.0
2012-11-30 10:50:00,40.62,40.65,40.57,40.64,48400.0,30.6452,30.6678,30.6074,30.6603,48400.0
2012-11-30 11:00:00,40.63,40.69,40.63,40.67,33700.0,30.6527,30.698,30.6527,30.6829,33700.0
2012-11-30 11:10:00,40.67,40.69,40.57,40.57,48400.0,30.6829,30.698,30.6074,30.6074,48400.0
2012-11-30 11:20:00,40.56,40.6,40.52,40.57,39900.0,30.5999,30.6301,30.5697,30.6074,39900.0
2012-11-30 11:30:00,40.58,40.58,40.51,40.54,20900.0,30.615,30.615,30.5622,30.5848,20900.0
2012-11-30 11:40:00,40.53,40.58,40.52,40.58,23000.0,30.5773,30.615,30.5697,30.615,23000.0
2012-11-30 11:50:00,40.57,40.62,40.56,40.62,47700.0,30.6074,30.6452,30.5999,30.6452,47700.0
2012-11-30 12:00:00,40.62,40.66,40.61,40.66,31700.0,30.6452,30.6753,30.6376,30.6753,31700.0
2012-11-30 12:10:00,40.65,40.66,40.63,40.63,40300.0,30.6678,30.6753,30.6527,30.6527,40300.0
2012-11-30 12:20:00,40.62,40.66,40.58,40.64,46400.0,30.6452,30.6753,30.615,30.6603,46400.0
2012-11-30 12:30:00,40.65,40.7,40.65,40.67,38300.0,30.6678,30.7055,30.6678,30.6829,38300.0
2012-11-30 12:40:00,40.67,40.68,40.62,40.64,34500.0,30.6829,30.6904,30.6452,30.6603,34500.0
2012-11-30 12:50:00,40.64,40.65,40.56,40.59,46200.0,30.6603,30.6678,30.5999,30.6225,46200.0
2012-11-30 13:00:00,40.6,40.64,40.59,40.64,27800.0,30.6301,30.6603,30.6225,30.6603,27800.0
2012-11-30 13:10:00,40.63,40.64,40.61,40.62,30900.0,30.6527,30.6603,30.6376,30.6452,30900.0
2012-11-30 13:20:00,40.63,40.7,40.62,40.69,36500.0,30.6527,30.7055,30.6452,30.698,36500.0
2012-11-30 13:30:00,40.68,40.69,40.64,40.64,22900.0,30.6904,30.698,30.6603,30.6603,22900.0
2012-11-30 13:40:00,40.64,40.65,40.6,40.64,25100.0,30.6603,30.6678,30.6301,30.6603,25100.0
2012-11-30 13:50:00,40.65,40.66,40.61,40.63,54000.0,30.6678,30.6753,30.6376,30.6527,54000.0
2012-11-30 14:00:00,40.63,40.71,40.63,40.68,39100.0,30.6527,30.7131,30.6527,30.6904,39100.0
2012-11-30 14:10:00,40.68,40.69,40.65,40.66,22300.0,30.6904,30.698,30.6678,30.6753,22300.0
2012-11-30 14:20:00,40.65,40.72,40.65,40.72,37400.0,30.6678,30.7206,30.6678,30.7206,37400.0
2012-11-30 14:30:00,40.72,40.73,40.68,40.68,29700.0,30.7206,30.7282,30.6904,30.6904,29700.0
2012-11-30 14:40:00,40.68,40.69,40.62,40.62,35300.0,30.6904,30.698,30.6452,30.6452,35300.0
2012-11-30 14:50:00,40.62,40.63,40.54,40.57,49800.0,30.6452,30.6527,30.5848,30.6074,49800.0
2012-11-30 15:00:00,40.56,40.57,40.51,40.52,41500.0,30.5999,30.6074,30.5622,30.5697,41500.0
2012-11-30 15:10:00,40.52,40.59,40.51,40.58,51000.0,30.5697,30.6225,30.5622,30.615,51000.0
2012-11-30 15:20:00,40.58,40.62,40.55,40.55,48400.0,30.615,30.6452,30.5924,30.5924,48400.0
2012-11-30 15:30:00,40.55,40.57,40.52,40.52,64200.0,30.5924,30.6074,30.5697,30.5697,64200.0
2012-11-30 15:40:00,40.52,40.58,40.5,40.55,93000.0,30.5697,30.615,30.5546,30.5924,93000.0
2012-11-30 15:50:00,40.55,40.69,40.55,40.59,261200.0,30.5924,30.698,30.5924,30.6225,261200.0
2012-12-03 09:30:00,40.84,40.94,40.73,40.78,103700.0,30.8111,30.8866,30.7282,30.7659,103700.0
2012-12-03 09:40:00,40.79,40.84,40.73,40.84,93800.0,30.7734,30.8111,30.7282,30.8111,93800.0
2012-12-03 09:50:00,40.84,40.98,40.83,40.98,59500.0,30.8111,30.9168,30.8036,30.9168,59500.0
2012-12-03 10:00:00,40.96,40.97,40.76,40.82,76800.0,30.9017,30.9092,30.7508,30.7961,76800.0
2012-12-03 10:10:00,40.83,40.88,40.82,40.84,53400.0,30.8036,30.8413,30.7961,30.8111,53400.0
2012-12-03 10:20:00,40.85,40.91,40.84,40.84,51500.0,30.8187,30.864,30.8111,30.8111,51500.0
2012-12-03 10:30:00,40.85,40.86,40.73,40.77,31000.0,30.8187,30.8262,30.7282,30.7583,31000.0
2012-12-03 10:40:00,40.78,40.83,40.77,40.82,52500.0,30.7659,30.8036,30.7583,30.7961,52500.0
2012-12-03 10:50:00,40.82,40.84,40.68,40.73,44800.0,30.7961,30.8111,30.6904,30.7282,44800.0
2012-12-03 11:00:00,40.74,40.74,40.67,40.71,36800.0,30.7357,30.7357,30.6829,30.7131,36800.0
2012-12-03 11:10:00,40.71,40.73,40.69,40.72,71600.0,30.7131,30.7282,30.698,30.7206,71600.0
2012-12-03 11:20:00,40.71,40.72,40.63,40.7,41500.0,30.7131,30.7206,30.6527,30.7055,41500.0
2012-12-03 11:30:00,40.7,40.73,40.66,40.68,38900.0,30.7055,30.7282,30.6753,30.6904,38900.0
2012-12-03 11:40:00,40.68,40.69,40.63,40.65,40200.0,30.6904,30.698,30.6527,30.6678,40200.0
2012-12-03 11:50:00,40.64,40.7,40.63,40.66,34900.0,30.6603,30.7055,30.6527,30.6753,34900.0
2012-12-03 12:00:00,40.66,40.71,40.66,40.7,32600.0,30.6753,30.7131,30.6753,30.7055,32600.0
2012-12-03 12:10:00,40.7,40.71,40.61,40.66,45200.0,30.7055,30.7131,30.6376,30.6753,45200.0
2012-12-03 12:20:00,40.66,40.69,40.65,40.69,21600.0,30.6753,30.698,30.6678,30.698,21600.0
2012-12-03 12:30:00,40.68,40.71,40.67,40.68,25400.0,30.6904,30.7131,30.6829,30.6904,25400.0
2012-12-03 12:40:00,40.68,40.69,40.64,40.65,20100.0,30.6904,30.698,30.6603,30.6678,20100.0
2012-12-03 12:50:00,40.64,40.65,40.59,40.59,17600.0,30.6603,30.6678,30.6225,30.6225,17600.0
2012-12-03 13:00:00,40.59,40.59,40.49,40.53,36800.0,30.6225,30.6225,30.5471,30.5773,36800.0
2012-12-03 13:10:00,40.53,40.55,40.51,40.55,19000.0,30.5773,30.5924,30.5622,30.5924,19000.0
2012-12-03 13:20:00,40.55,40.56,40.54,40.55,31300.0,30.5924,30.5999,30.5848,30.5924,31300.0
2012-12-03 13:30:00,40.55,40.55,40.43,40.47,38100.0,30.5924,30.5924,30.5018,30.532,38100.0
2012-12-03 13:40:00,40.47,40.52,40.44,40.51,50300.0,30.532,30.5697,30.5094,30.5622,50300.0
2012-12-03 13:50:00,40.51,40.53,40.5,40.52,22800.0,30.5622,30.5773,30.5546,30.5697,22800.0
2012-12-03 14:00:00,40.52,40.59,40.52,40.57,39400.0,30.5697,30.6225,30.5697,30.6074,39400.0
2012-12-03 14:10:00,40.58,40.59,40.53,40.54,49600.0,30.615,30.6225,30.5773,30.5848,49600.0
2012-12-03 14:20:00,40.55,40.56,40.47,40.48,34900.0,30.5924,30.5999,30.532,30.5395,34900.0
2012-12-03 14:30:00,40.49,40.51,40.45,40.47,33500.0,30.5471,30.5622,30.5169,30.532,33500.0
2012-12-03 14:40:00,40.47,40.5,40.45,40.46,27800.0,30.532,30.5546,30.5169,30.5245,27800.0
2012-12-03 14:50:00,40.45,40.49,40.44,40.48,27900.0,30.5169,30.5471,30.5094,30.5395,27900.0
2012-12-03 15:00:00,40.48,40.57,40.46,40.47,76600.0,30.5395,30.6074,30.5245,30.532,76600.0
2012-12-03 15:10:00,40.47,40.48,40.37,40.37,52600.0,30.532,30.5395,30.4566,30.4566,52600.0
2012-12-03 15:20:00,40.37,40.42,40.37,40.41,48000.0,30.4566,30.4943,30.4566,30.4867,48000.0
2012-12-03 15:30:00,40.43,40.46,40.38,40.45,59400.0,30.5018,30.5245,30.4641,30.5169,59400.0
2012-12-03 15:40:00,40.45,40.5,40.45,40.45,94600.0,30.5169,30.5546,30.5169,30.5169,94600.0
2012-12-03 15:50:00,40.45,40.49,40.4,40.44,158600.0,30.5169,30.5471,30.4792,30.5094,158600.0
2012-12-04 09:30:00,40.52,40.54,40.25,40.47,43700.0,30.5697,30.5848,30.366,30.532,43700.0
2012-12-04 09:40:00,40.47,40.53,40.34,40.37,33500.0,30.532,30.5773,30.4339,30.4566,33500.0
2012-12-04 09:50:00,40.38,40.55,40.38,40.52,24200.0,30.4641,30.5924,30.4641,30.5697,24200.0
2012-12-04 10:00:00,40.51,40.59,40.45,40.57,27300.0,30.5622,30.6225,30.5169,30.6074,27300.0
2012-12-04 10:10:00,40.57,40.64,40.57,40.6,19700.0,30.6074,30.6603,30.6074,30.6301,19700.0
2012-12-04 10:20:00,40.58,40.59,40.44,40.44,36700.0,30.615,30.6225,30.5094,30.5094,36700.0
2012-12-04 10:30:00,40.45,40.47,40.39,40.42,24600.0,30.5169,30.532,30.4716,30.4943,24600.0
2012-12-04 10:40:00,40.43,40.49,40.43,40.48,18500.0,30.5018,30.5471,30.5018,30.5395,18500.0
2012-12-04 10:50:00,40.48,40.57,40.46,40.56,32300.0,30.5395,30.6074,30.5245,30.5999,32300.0
2012-12-04 11:00:00,40.56,40.58,40.43,40.43,24100.0,30.5999,30.615,30.5018,30.5018,24100.0
2012-12-04 11:10:00,40.43,40.49,40.39,40.47,19600.0,30.5018,30.5471,30.4716,30.532,19600.0
2012-12-04 11:20:00,40.46,40.5,40.44,40.46,19100.0,30.5245,30.5546,30.5094,30.5245,19100.0
2012-12-04 11:30:00,40.47,40.5,40.45,40.47,15000.0,30.532,30.5546,30.5169,30.532,15000.0
2012-12-04 11:40:00,40.47,40.58,40.47,40.51,32300.0,30.532,30.615,30.532,30.5622,32300.0
2012-12-04 11:50:00,40.53,40.54,40.48,40.54,13600.0,30.5773,30.5848,30.5395,30.5848,13600.0
2012-12-04 12:00:00,40.52,40.52,40.4,40.42,20600.0,30.5697,30.5697,30.4792,30.4943,20600.0
2012-12-04 12:10:00,40.42,40.44,40.4,40.42,15800.0,30.4943,30.5094,30.4792,30.4943,15800.0
2012-12-04 12:20:00,40.41,40.49,40.38,40.47,28200.0,30.4867,30.5471,30.4641,30.532,28200.0
2012-12-04 12:30:00,40.46,40.51,40.44,40.47,28800.0,30.5245,30.5622,30.5094,30.532,28800.0
2012-12-04 12:40:00,40.48,40.52,40.46,40.51,21600.0,30.5395,30.5697,30.5245,30.5622,21600.0
2012-12-04 12:50:00,40.51,40.52,40.47,40.48,19400.0,30.5622,30.5697,30.532,30.5395,19400.0
2012-12-04 13:00:00,40.49,40.5,40.42,40.49,31300.0,30.5471,30.5546,30.4943,30.5471,31300.0
2012-12-04 13:10:00,40.48,40.52,40.48,40.49,14300.0,30.5395,30.5697,30.5395,30.5471,14300.0
2012-12-04 13:20:00,40.49,40.61,40.49,40.6,25200.0,30.5471,30.6376,30.5471,30.6301,25200.0
2012-12-04 13:30:00,40.6,40.61,40.55,40.58,26300.0,30.6301,30.6376,30.5924,30.615,26300.0
2012-12-04 13:40:00,40.59,40.69,40.59,40.67,31900.0,30.6225,30.698,30.6225,30.6829,31900.0
2012-12-04 13:50:00,40.68,40.8,40.68,40.77,62400.0,30.6904,30.781,30.6904,30.7583,62400.0
2012-12-04 14:00:00,40.77,40.8,40.75,40.77,28900.0,30.7583,30.781,30.7432,30.7583,28900.0
2012-12-04 14:10:00,40.77,40.78,40.72,40.73,30800.0,30.7583,30.7659,30.7206,30.7282,30800.0
2012-12-04 14:20:00,40.74,40.75,40.71,40.73,37200.0,30.7357,30.7432,30.7131,30.7282,37200.0
2012-12-04 14:30:00,40.71,40.71,40.67,40.69,30900.0,30.7131,30.7131,30.6829,30.698,30900.0
2012-12-04 14:40:00,40.7,40.77,40.7,40.72,24600.0,30.7055,30.7583,30.7055,30.7206,24600.0
2012-12-04 14:50:00,40.73,40.77,40.68,40.69,43700.0,30.7282,30.7583,30.6904,30.698,43700.0
2012-12-04 15:00:00,40.69,40.79,40.69,40.77,58900.0,30.698,30.7734,30.698,30.7583,58900.0
2012-12-04 15:10:00,40.78,40.78,40.76,40.76,34200.0,30.7659,30.7659,30.7508,30.7508,34200.0
2012-12-04 15:20:00,40.78,40.8,40.76,40.77,40700.0,30.7659,30.781,30.7508,30.7583,40700.0
2012-12-04 15:30:00,40.77,40.78,40.69,40.72,44300.0,30.7583,30.7659,30.698,30.7206,44300.0
2012-12-04 15:40:00,40.72,40.72,40.62,40.63,57500.0,30.7206,30.7206,30.6452,30.6527,57500.0
2012-12-04 15:50:00,40.64,40.68,40.61,40.65,106200.0,30.6603,30.6904,30.6376,30.6678,106200.0
2012-12-05 09:30:00,40.54,40.77,40.25,40.55,65600.0,30.811,30.9858,30.5906,30.8186,65600.0
2012-12-05 09:40:00,40.53,40.63,40.51,40.52,26700.0,30.8034,30.8794,30.7882,30.7958,26700.0
2012-12-05 09:50:00,40.53,40.55,40.42,40.46,41200.0,30.8034,30.8186,30.7198,30.7502,41200.0
2012-12-05 10:00:00,40.46,40.52,40.36,40.43,24400.0,30.7502,30.7958,30.6742,30.7274,24400.0
2012-12-05 10:10:00,40.42,40.47,40.36,40.47,42600.0,30.7198,30.7578,30.6742,30.7578,42600.0
2012-12-05 10:20:00,40.45,40.49,40.31,40.31,21900.0,30.7426,30.773,30.6362,30.6362,21900.0
2012-12-05 10:30:00,40.29,40.4,40.28,40.33,31700.0,30.621,30.7046,30.6134,30.6514,31700.0
2012-12-05 10:40:00,40.33,40.34,40.23,40.29,34400.0,30.6514,30.659,30.5754,30.621,34400.0
2012-12-05 10:50:00,40.3,40.34,40.22,40.34,32200.0,30.6286,30.659,30.5678,30.659,32200.0
2012-12-05 11:00:00,40.33,40.36,40.28,40.28,22200.0,30.6514,30.6742,30.6134,30.6134,22200.0
2012-12-05 11:10:00,40.29,40.33,40.25,40.25,32900.0,30.621,30.6514,30.5906,30.5906,32900.0
2012-12-05 11:20:00,40.25,40.32,40.22,40.27,34800.0,30.5906,30.6438,30.5678,30.6058,34800.0
2012-12-05 11:30:00,40.27,40.37,40.27,40.35,19800.0,30.6058,30.6818,30.6058,30.6666,19800.0
2012-12-05 11:40:00,40.35,40.41,40.34,40.38,14200.0,30.6666,30.7122,30.659,30.6894,14200.0
2012-12-05 11:50:00,40.38,40.52,40.38,40.49,34500.0,30.6894,30.7958,30.6894,30.773,34500.0
2012-12-05 12:00:00,40.5,40.61,40.5,40.55,49500.0,30.7806,30.8642,30.7806,30.8186,49500.0
2012-12-05 12:10:00,40.56,40.58,40.47,40.53,59300.0,30.8262,30.8414,30.7578,30.8034,59300.0
2012-12-05 12:20:00,40.54,40.56,40.51,40.51,24100.0,30.811,30.8262,30.7882,30.7882,24100.0
2012-12-05 12:30:00,40.51,40.64,40.51,40.64,20900.0,30.7882,30.887,30.7882,30.887,20900.0
2012-12-05 12:40:00,40.63,40.66,40.53,40.54,16800.0,30.8794,30.9022,30.8034,30.811,16800.0
2012-12-05 12:50:00,40.54,40.59,40.54,40.57,21700.0,30.811,30.849,30.811,30.8338,21700.0
2012-12-05 13:00:00,40.57,40.58,40.54,40.58,13600.0,30.8338,30.8414,30.811,30.8414,13600.0
2012-12-05 13:10:00,40.58,40.63,40.56,40.58,23000.0,30.8414,30.8794,30.8262,30.8414,23000.0
2012-12-05 13:20:00,40.56,40.62,40.56,40.58,33800.0,30.8262,30.8718,30.8262,30.8414,33800.0
2012-12-05 13:30:00,40.58,40.62,40.58,40.59,30900.0,30.8414,30.8718,30.8414,30.849,30900.0
2012-12-05 13:40:00,40.58,40.59,40.53,40.55,36700.0,30.8414,30.849,30.8034,30.8186,36700.0
2012-12-05 13:50:00,40.55,40.59,40.52,40.52,20600.0,30.8186,30.849,30.7958,30.7958,20600.0
2012-12-05 14:00:00,40.53,40.61,40.52,40.6,22300.0,30.8034,30.8642,30.7958,30.8566,22300.0
2012-12-05 14:10:00,40.6,40.66,40.59,40.65,25900.0,30.8566,30.9022,30.849,30.8946,25900.0
2012-12-05 14:20:00,40.64,40.66,40.61,40.62,25900.0,30.887,30.9022,30.8642,30.8718,25900.0
2012-12-05 14:30:00,40.63,40.64,40.6,40.62,30400.0,30.8794,30.887,30.8566,30.8718,30400.0
2012-12-05 14:40:00,40.61,40.67,40.61,40.66,34200.0,30.8642,30.9098,30.8642,30.9022,34200.0
2012-12-05 14:50:00,40.67,40.69,40.64,40.65,29800.0,30.9098,30.925,30.887,30.8946,29800.0
2012-12-05 15:00:00,40.65,40.72,40.65,40.68,32500.0,30.8946,30.9478,30.8946,30.9174,32500.0
2012-12-05 15:10:00,40.69,40.77,40.69,40.74,65800.0,30.925,30.9858,30.925,30.963,65800.0
2012-12-05 15:20:00,40.74,40.75,40.65,40.7,52500.0,30.963,30.9706,30.8946,30.9326,52500.0
2012-12-05 15:30:00,40.69,40.71,40.63,40.63,64600.0,30.925,30.9402,30.8794,30.8794,64600.0
2012-12-05 15:40:00,40.63,40.64,40.55,40.56,87700.0,30.8794,30.887,30.8186,30.8262,87700.0
2012-12-05 15:50:00,40.56,40.65,40.54,40.57,152900.0,30.8262,30.8946,30.811,30.8338,152900.0
2012-12-06 09:30:00,40.57,40.87,40.53,40.87,52600.0,30.8338,31.0618,30.8034,31.0618,52600.0
2012-12-06 09:40:00,40.86,40.88,40.7,40.75,37800.0,31.0542,31.0694,30.9326,30.9706,37800.0
2012-12-06 09:50:00,40.75,40.86,40.72,40.84,64000.0,30.9706,31.0542,30.9478,31.039,64000.0
2012-12-06 10:00:00,40.83,40.91,40.82,40.84,58100.0,31.0314,31.0922,31.0238,31.039,58100.0
2012-12-06 10:10:00,40.84,40.84,40.71,40.72,35700.0,31.039,31.039,30.9402,30.9478,35700.0
2012-12-06 10:20:00,40.73,40.79,40.66,40.76,23000.0,30.9554,31.001,30.9022,30.9782,23000.0
2012-12-06 10:30:00,40.76,40.88,40.75,40.88,33400.0,30.9782,31.0694,30.9706,31.0694,33400.0
2012-12-06 10:40:00,40.87,40.97,40.86,40.97,41300.0,31.0618,31.1378,31.0542,31.1378,41300.0
2012-12-06 10:50:00,40.98,41.02,40.94,41.0,99800.0,31.1454,31.1758,31.115,31.1606,99800.0
2012-12-06 11:00:00,41.0,41.03,40.97,40.99,32200.0,31.1606,31.1834,31.1378,31.153,32200.0
2012-12-06 11:10:00,40.99,41.0,40.93,40.95,19300.0,31.153,31.1606,31.1074,31.1226,19300.0
2012-12-06 11:20:00,40.95,40.98,40.93,40.95,38100.0,31.1226,31.1454,31.1074,31.1226,38100.0
2012-12-06 11:30:00,40.96,41.04,40.94,41.01,33700.0,31.1302,31.191,31.115,31.1682,33700.0
2012-12-06 11:40:00,41.01,41.02,40.98,41.0,34200.0,31.1682,31.1758,31.1454,31.1606,34200.0
2012-12-06 11:50:00,41.0,41.01,40.92,40.92,17900.0,31.1606,31.1682,31.0998,31.0998,17900.0
2012-12-06 12:00:00,40.92,40.96,40.92,40.96,27700.0,31.0998,31.1302,31.0998,31.1302,27700.0
2012-12-06 12:10:00,40.95,40.98,40.92,40.92,21400.0,31.1226,31.1454,31.0998,31.0998,21400.0
2012-12-06 12:20:00,40.92,40.93,40.82,40.84,26600.0,31.0998,31.1074,31.0238,31.039,26600.0
2012-12-06 12:30:00,40.83,40.85,40.77,40.85,30400.0,31.0314,31.0466,30.9858,31.0466,30400.0
2012-12-06 12:40:00,40.85,40.87,40.79,40.87,18000.0,31.0466,31.0618,31.001,31.0618,18000.0
2012-12-06 12:50:00,40.87,40.89,40.86,40.86,10300.0,31.0618,31.077,31.0542,31.0542,10300.0
2012-12-06 13:00:00,40.86,40.88,40.84,40.86,12100.0,31.0542,31.0694,31.039,31.0542,12100.0
2012-12-06 13:10:00,40.86,40.95,40.86,40.95,25400.0,31.0542,31.1226,31.0542,31.1226,25400.0
2012-12-06 13:20:00,40.96,40.96,40.89,40.89,16500.0,31.1302,31.1302,31.077,31.077,16500.0
2012-12-06 13:30:00,40.89,40.93,40.88,40.93,14700.0,31.077,31.1074,31.0694,31.1074,14700.0
2012-12-06 13:40:00,40.92,40.92,40.87,40.91,45000.0,31.0998,31.0998,31.0618,31.0922,45000.0
2012-12-06 13:50:00,40.91,40.92,40.88,40.92,11900.0,31.0922,31.0998,31.0694,31.0998,11900.0
2012-12-06 14:00:00,40.91,40.91,40.87,40.89,16200.0,31.0922,31.0922,31.0618,31.077,16200.0
2012-12-06 14:10:00,40.89,40.93,40.89,40.92,23200.0,31.077,31.1074,31.077,31.0998,23200.0
2012-12-06 14:20:00,40.93,40.95,40.89,40.94,21500.0,31.1074,31.1226,31.077,31.115,21500.0
2012-12-06 14:30:00,40.94,40.95,40.91,40.91,24900.0,31.115,31.1226,31.0922,31.0922,24900.0
2012-12-06 14:40:00,40.92,40.93,40.9,40.9,13800.0,31.0998,31.1074,31.0846,31.0846,13800.0
2012-12-06 14:50:00,40.91,40.93,40.86,40.87,28400.0,31.0922,31.1074,31.0542,31.0618,28400.0
2012-12-06 15:00:00,40.87,40.88,40.81,40.82,25000.0,31.0618,31.0694,31.0162,31.0238,25000.0
2012-12-06 15:10:00,40.82,40.83,40.74,40.74,30500.0,31.0238,31.0314,30.963,30.963,30500.0
2012-12-06 15:20:00,40.74,40.77,40.72,40.75,50900.0,30.963,30.9858,30.9478,30.9706,50900.0
2012-12-06 15:30:00,40.75,40.81,40.74,40.81,68500.0,30.9706,31.0162,30.963,31.0162,68500.0
2012-12-06 15:40:00,40.8,40.81,40.78,40.79,63600.0,31.0086,31.0162,30.9934,31.001,63600.0
2012-12-06 15:50:00,40.79,40.79,40.69,40.74,359000.0,31.001,31.001,30.925,30.963,359000.0
2012-12-07 09:30:00,40.94,41.11,40.79,40.9,93200.0,31.115,31.2442,31.001,31.0846,93200.0
2012-12-07 09:40:00,40.89,40.95,40.76,40.85,72800.0,31.077,31.1226,30.9782,31.0466,72800.0
2012-12-07 09:50:00,40.86,40.9,40.73,40.75,31800.0,31.0542,31.0846,30.9554,30.9706,31800.0
2012-12-07 10:00:00,40.76,40.98,40.74,40.96,41900.0,30.9782,31.1454,30.963,31.1302,41900.0
2012-12-07 10:10:00,40.96,40.96,40.86,40.91,43500.0,31.1302,31.1302,31.0542,31.0922,43500.0
2012-12-07 10:20:00,40.91,40.95,40.87,40.95,53100.0,31.0922,31.1226,31.0618,31.1226,53100.0
2012-12-07 10:30:00,40.95,40.95,40.86,40.95,56100.0,31.1226,31.1226,31.0542,31.1226,56100.0
2012-12-07 10:40:00,40.94,40.98,40.91,40.92,45600.0,31.115,31.1454,31.0922,31.0998,45600.0
2012-12-07 10:50:00,40.91,40.93,40.85,40.86,46700.0,31.0922,31.1074,31.0466,31.0542,46700.0
2012-12-07 11:00:00,40.85,40.89,40.74,40.84,56800.0,31.0466,31.077,30.963,31.039,56800.0
2012-12-07 11:10:00,40.84,40.89,40.79,40.87,41900.0,31.039,31.077,31.001,31.0618,41900.0
2012-12-07 11:20:00,40.87,40.92,40.86,40.91,47400.0,31.0618,31.0998,31.0542,31.0922,47400.0
2012-12-07 11:30:00,40.91,40.95,40.88,40.94,29900.0,31.0922,31.1226,31.0694,31.115,29900.0
2012-12-07 11:40:00,40.94,40.98,40.92,40.95,32500.0,31.115,31.1454,31.0998,31.1226,32500.0
2012-12-07 11:50:00,40.95,40.96,40.82,40.82,32600.0,31.1226,31.1302,31.0238,31.0238,32600.0
2012-12-07 12:00:00,40.83,40.86,40.81,40.85,29400.0,31.0314,31.0542,31.0162,31.0466,29400.0
2012-12-07 12:10:00,40.85,40.94,40.84,40.93,27500.0,31.0466,31.115,31.039,31.1074,27500.0
2012-12-07 12:20:00,40.92,40.96,40.91,40.94,24600.0,31.0998,31.1302,31.0922,31.115,24600.0
2012-12-07 12:30:00,40.93,40.98,40.93,40.97,61700.0,31.1074,31.1454,31.1074,31.1378,61700.0
2012-12-07 12:40:00,40.98,41.04,40.97,41.04,36200.0,31.1454,31.191,31.1378,31.191,36200.0
2012-12-07 12:50:00,41.03,41.08,41.0,41.07,70700.0,31.1834,31.2214,31.1606,31.2138,70700.0
2012-12-07 13:00:00,41.07,41.14,41.07,41.12,30500.0,31.2138,31.267,31.2138,31.2518,30500.0
2012-12-07 13:10:00,41.13,41.13,41.1,41.1,27700.0,31.2594,31.2594,31.2366,31.2366,27700.0
2012-12-07 13:20:00,41.1,41.13,41.09,41.1,31700.0,31.2366,31.2594,31.229,31.2366,31700.0
2012-12-07 13:30:00,41.1,41.11,41.06,41.09,31500.0,31.2366,31.2442,31.2062,31.229,31500.0
2012-12-07 13:40:00,41.09,41.13,41.07,41.07,37300.0,31.229,31.2594,31.2138,31.2138,37300.0
2012-12-07 13:50:00,41.07,41.12,41.05,41.11,42200.0,31.2138,31.2518,31.1986,31.2442,42200.0
2012-12-07 14:00:00,41.12,41.12,41.1,41.1,32400.0,31.2518,31.2518,31.2366,31.2366,32400.0
2012-12-07 14:10:00,41.11,41.13,41.11,41.12,36800.0,31.2442,31.2594,31.2442,31.2518,36800.0
2012-12-07 14:20:00,41.12,41.15,41.11,41.15,27900.0,31.2518,31.2746,31.2442,31.2746,27900.0
2012-12-07 14:30:00,41.14,41.23,41.14,41.22,84900.0,31.267,31.3354,31.267,31.3278,84900.0
2012-12-07 14:40:00,41.22,41.24,41.21,41.24,24900.0,31.3278,31.343,31.3202,31.343,24900.0
2012-12-07 14:50:00,41.23,41.28,41.23,41.27,40900.0,31.3354,31.3734,31.3354,31.3658,40900.0
2012-12-07 15:00:00,41.27,41.28,41.22,41.25,87200.0,31.3658,31.3734,31.3278,31.3506,87200.0
2012-12-07 15:10:00,41.25,41.27,41.22,41.27,98900.0,31.3506,31.3658,31.3278,31.3658,98900.0
2012-12-07 15:20:00,41.27,41.27,41.23,41.24,75900.0,31.3658,31.3658,31.3354,31.343,75900.0
2012-12-07 15:30:00,41.24,41.32,41.24,41.32,94500.0,31.343,31.4038,31.343,31.4038,94500.0
2012-12-07 15:40:00,41.32,41.35,41.31,41.34,75200.0,31.4038,31.4266,31.3962,31.419,75200.0
2012-12-07 15:50:00,41.35,41.35,41.27,41.28,189000.0,31.4266,31.4266,31.3658,31.3734,189000.0
2012-12-10 09:30:00,41.07,41.2,41.07,41.18,57100.0,31.2138,31.3126,31.2138,31.2974,57100.0
2012-12-10 09:40:00,41.17,41.35,41.15,41.33,47400.0,31.2898,31.4266,31.2746,31.4114,47400.0
2012-12-10 09:50:00,41.33,41.36,41.3,41.34,31900.0,31.4114,31.4342,31.3886,31.419,31900.0
2012-12-10 10:00:00,41.34,41.38,41.3,41.33,31000.0,31.419,31.4494,31.3886,31.4114,31000.0
2012-12-10 10:10:00,41.34,41.4,41.33,41.36,28500.0,31.419,31.4646,31.4114,31.4342,28500.0
2012-12-10 10:20:00,41.35,41.39,41.29,41.29,112800.0,31.4266,31.457,31.381,31.381,112800.0
2012-12-10 10:30:00,41.3,41.33,41.29,41.3,31600.0,31.3886,31.4114,31.381,31.3886,31600.0
2012-12-10 10:40:00,41.3,41.32,41.29,41.32,31400.0,31.3886,31.4038,31.381,31.4038,31400.0
2012-12-10 10:50:00,41.33,41.45,41.32,41.41,50800.0,31.4114,31.5026,31.4038,31.4722,50800.0
2012-12-10 11:00:00,41.42,41.48,41.36,41.45,99200.0,31.4798,31.5254,31.4342,31.5026,99200.0
2012-12-10 11:10:00,41.45,41.45,41.42,41.44,29000.0,31.5026,31.5026,31.4798,31.495,29000.0
2012-12-10 11:20:00,41.45,41.53,41.45,41.52,81200.0,31.5026,31.5634,31.5026,31.5558,81200.0
2012-12-10 11:30:00,41.53,41.55,41.52,41.52,42900.0,31.5634,31.5786,31.5558,31.5558,42900.0
2012-12-10 11:40:00,41.53,41.57,41.51,41.57,26800.0,31.5634,31.5938,31.5482,31.5938,26800.0
2012-12-10 11:50:00,41.57,41.57,41.51,41.54,41000.0,31.5938,31.5938,31.5482,31.571,41000.0
2012-12-10 12:00:00,41.54,41.58,41.53,41.58,70100.0,31.571,31.6014,31.5634,31.6014,70100.0
2012-12-10 12:10:00,41.58,41.59,41.56,41.57,31500.0,31.6014,31.609,31.5862,31.5938,31500.0
2012-12-10 12:20:00,41.57,41.58,41.53,41.55,107900.0,31.5938,31.6014,31.5634,31.5786,107900.0
2012-12-10 12:30:00,41.56,41.56,41.51,41.52,55100.0,31.5862,31.5862,31.5482,31.5558,55100.0
2012-12-10 12:40:00,41.53,41.55,41.46,41.46,46000.0,31.5634,31.5786,31.5102,31.5102,46000.0
2012-12-10 12:50:00,41.47,41.5,41.44,41.5,30500.0,31.5178,31.5406,31.495,31.5406,30500.0
2012-12-10 13:00:00,41.5,41.51,41.45,41.45,32600.0,31.5406,31.5482,31.5026,31.5026,32600.0
2012-12-10 13:10:00,41.45,41.51,41.43,41.51,24400.0,31.5026,31.5482,31.4874,31.5482,24400.0
2012-12-10 13:20:00,41.5,41.51,41.5,41.5,9600.0,31.5406,31.5482,31.5406,31.5406,9600.0
2012-12-10 13:30:00,41.51,41.51,41.45,41.45,40100.0,31.5482,31.5482,31.5026,31.5026,40100.0
2012-12-10 13:40:00,41.44,41.46,41.42,41.42,32100.0,31.495,31.5102,31.4798,31.4798,32100.0
2012-12-10 13:50:00,41.43,41.47,41.43,41.45,39300.0,31.4874,31.5178,31.4874,31.5026,39300.0
2012-12-10 14:00:00,41.45,41.47,41.43,41.45,31700.0,31.5026,31.5178,31.4874,31.5026,31700.0
2012-12-10 14:10:00,41.45,41.46,41.43,41.45,22600.0,31.5026,31.5102,31.4874,31.5026,22600.0
2012-12-10 14:20:00,41.45,41.48,41.43,41.47,54100.0,31.5026,31.5254,31.4874,31.5178,54100.0
2012-12-10 14:30:00,41.48,41.5,41.41,41.43,73200.0,31.5254,31.5406,31.4722,31.4874,73200.0
2012-12-10 14:40:00,41.43,41.43,41.39,41.4,20700.0,31.4874,31.4874,31.457,31.4646,20700.0
2012-12-10 14:50:00,41.39,41.42,41.38,41.41,72800.0,31.457,31.4798,31.4494,31.4722,72800.0
2012-12-10 15:00:00,41.41,41.43,41.4,41.43,28000.0,31.4722,31.4874,31.4646,31.4874,28000.0
2012-12-10 15:10:00,41.42,41.47,41.42,41.45,51600.0,31.4798,31.5178,31.4798,31.5026,51600.0
2012-12-10 15:20:00,41.45,41.48,41.44,41.48,44000.0,31.5026,31.5254,31.495,31.5254,44000.0
2012-12-10 15:30:00,41.49,41.54,41.48,41.52,75300.0,31.533,31.571,31.5254,31.5558,75300.0
2012-12-10 15:40:00,41.53,41.56,41.51,41.55,81800.0,31.5634,31.5862,31.5482,31.5786,81800.0
2012-12-10 15:50:00,41.55,41.55,41.43,41.44,221400.0,31.5786,31.5786,31.4874,31.495,221400.0
2012-12-11 09:30:00,41.63,41.75,41.41,41.65,93700.0,31.6394,31.7306,31.4722,31.6546,93700.0
2012-12-11 09:40:00,41.65,41.72,41.62,41.72,39500.0,31.6546,31.7078,31.6318,31.7078,39500.0
2012-12-11 09:50:00,41.72,41.86,41.72,41.84,46900.0,31.7078,31.8142,31.7078,31.799,46900.0
2012-12-11 10:00:00,41.84,42.0,41.84,42.0,72700.0,31.799,31.9206,31.799,31.9206,72700.0
2012-12-11 10:10:00,41.99,42.1,41.99,42.04,157700.0,31.913,31.9966,31.913,31.951,157700.0
2012-12-11 10:20:00,42.04,42.04,41.94,41.96,38700.0,31.951,31.951,31.875,31.8902,38700.0
2012-12-11 10:30:00,41.96,42.02,41.96,41.99,23700.0,31.8902,31.9358,31.8902,31.913,23700.0
2012-12-11 10:40:00,41.99,42.07,41.99,42.02,65700.0,31.913,31.9738,31.913,31.9358,65700.0
2012-12-11 10:50:00,42.03,42.06,41.97,41.98,89300.0,31.9434,31.9662,31.8978,31.9054,89300.0
2012-12-11 11:00:00,41.98,41.99,41.93,41.96,41000.0,31.9054,31.913,31.8674,31.8902,41000.0
2012-12-11 11:10:00,41.97,42.02,41.96,42.0,50700.0,31.8978,31.9358,31.8902,31.9206,50700.0
2012-12-11 11:20:00,41.99,42.07,41.97,42.03,66500.0,31.913,31.9738,31.8978,31.9434,66500.0
2012-12-11 11:30:00,42.02,42.09,42.02,42.09,86300.0,31.9358,31.989,31.9358,31.989,86300.0
2012-12-11 11:40:00,42.1,42.15,42.1,42.14,53200.0,31.9966,32.0346,31.9966,32.027,53200.0
2012-12-11 11:50:00,42.14,42.21,42.13,42.17,67700.0,32.027,32.0802,32.0194,32.0498,67700.0
2012-12-11 12:00:00,42.16,42.2,42.11,42.19,57000.0,32.0422,32.0726,32.0042,32.065,57000.0
2012-12-11 12:10:00,42.2,42.25,42.2,42.24,68200.0,32.0726,32.1106,32.0726,32.103,68200.0
2012-12-11 12:20:00,42.25,42.3,42.17,42.17,107900.0,32.1106,32.1486,32.0498,32.0498,107900.0
2012-12-11 12:30:00,42.17,42.26,42.17,42.25,58500.0,32.0498,32.1182,32.0498,32.1106,58500.0
2012-12-11 12:40:00,42.23,42.33,42.22,42.32,59300.0,32.0954,32.1714,32.0878,32.1638,59300.0
2012-12-11 12:50:00,42.32,42.36,42.31,42.35,42300.0,32.1638,32.1942,32.1562,32.1866,42300.0
2012-12-11 13:00:00,42.34,42.36,42.26,42.26,44000.0,32.179,32.1942,32.1182,32.1182,44000.0
2012-12-11 13:10:00,42.27,42.27,42.17,42.22,58700.0,32.1258,32.1258,32.0498,32.0878,58700.0
2012-12-11 13:20:00,42.23,42.26,42.19,42.21,43800.0,32.0954,32.1182,32.065,32.0802,43800.0
2012-12-11 13:30:00,42.21,42.23,42.16,42.16,35600.0,32.0802,32.0954,32.0422,32.0422,35600.0
2012-12-11 13:40:00,42.16,42.23,42.15,42.23,25900.0,32.0422,32.0954,32.0346,32.0954,25900.0
2012-12-11 13:50:00,42.23,42.23,42.19,42.2,38700.0,32.0954,32.0954,32.065,32.0726,38700.0
2012-12-11 14:00:00,42.2,42.26,42.2,42.22,39500.0,32.0726,32.1182,32.0726,32.0878,39500.0
2012-12-11 14:10:00,42.22,42.26,42.21,42.26,32100.0,32.0878,32.1182,32.0802,32.1182,32100.0
2012-12-11 14:20:00,42.26,42.3,42.25,42.29,43800.0,32.1182,32.1486,32.1106,32.141,43800.0
2012-12-11 14:30:00,42.28,42.29,42.23,42.25,66500.0,32.1334,32.141,32.0954,32.1106,66500.0
2012-12-11 14:40:00,42.26,42.29,42.21,42.23,46400.0,32.1182,32.141,32.0802,32.0954,46400.0
2012-12-11 14:50:00,42.22,42.26,42.19,42.23,48700.0,32.0878,32.1182,32.065,32.0954,48700.0
2012-12-11 15:00:00,42.23,42.23,42.07,42.1,54500.0,32.0954,32.0954,31.9738,31.9966,54500.0
2012-12-11 15:10:00,42.09,42.13,42.04,42.08,65200.0,31.989,32.0194,31.951,31.9814,65200.0
2012-12-11 15:20:00,42.08,42.13,42.06,42.13,59300.0,31.9814,32.0194,31.9662,32.0194,59300.0
2012-12-11 15:30:00,42.14,42.17,42.12,42.16,69700.0,32.027,32.0498,32.0118,32.0422,69700.0
2012-12-11 15:40:00,42.16,42.19,42.12,42.18,103500.0,32.0422,32.065,32.0118,32.0574,103500.0
2012-12-11 15:50:00,42.18,42.26,42.14,42.26,226600.0,32.0574,32.1182,32.027,32.1182,226600.0
2012-12-12 09:30:00,42.29,42.36,42.15,42.25,79100.0,32.141,32.1942,32.0346,32.1106,79100.0
2012-12-12 09:40:00,42.25,42.32,42.22,42.27,44400.0,32.1106,32.1638,32.0878,32.1258,44400.0
2012-12-12 09:50:00,42.27,42.27,42.13,42.13,62000.0,32.1258,32.1258,32.0194,32.0194,62000.0
2012-12-12 10:00:00,42.14,42.21,42.14,42.19,30800.0,32.027,32.0802,32.027,32.065,30800.0
2012-12-12 10:10:00,42.19,42.24,42.14,42.21,42900.0,32.065,32.103,32.027,32.0802,42900.0
2012-12-12 10:20:00,42.21,42.28,42.2,42.23,34500.0,32.0802,32.1334,32.0726,32.0954,34500.0
2012-12-12 10:30:00,42.23,42.25,42.17,42.17,31000.0,32.0954,32.1106,32.0498,32.0498,31000.0
2012-12-12 10:40:00,42.18,42.19,42.15,42.19,19500.0,32.0574,32.065,32.0346,32.065,19500.0
2012-12-12 10:50:00,42.18,42.2,42.16,42.2,21400.0,32.0574,32.0726,32.0422,32.0726,21400.0
2012-12-12 11:00:00,42.2,42.21,42.11,42.14,23800.0,32.0726,32.0802,32.0042,32.027,23800.0
2012-12-12 11:10:00,42.14,42.17,42.11,42.16,31100.0,32.027,32.0498,32.0042,32.0422,31100.0
2012-12-12 11:20:00,42.16,42.17,42.12,42.16,40700.0,32.0422,32.0498,32.0118,32.0422,40700.0
2012-12-12 11:30:00,42.15,42.24,42.15,42.24,35400.0,32.0346,32.103,32.0346,32.103,35400.0
2012-12-12 11:40:00,42.24,42.25,42.2,42.2,32900.0,32.103,32.1106,32.0726,32.0726,32900.0
2012-12-12 11:50:00,42.19,42.23,42.18,42.18,31000.0,32.065,32.0954,32.0574,32.0574,31000.0
2012-12-12 12:00:00,42.19,42.22,42.19,42.2,29400.0,32.065,32.0878,32.065,32.0726,29400.0
2012-12-12 12:10:00,42.2,42.27,42.2,42.26,25700.0,32.0726,32.1258,32.0726,32.1182,25700.0
2012-12-12 12:20:00,42.26,42.27,42.24,42.25,38400.0,32.1182,32.1258,32.103,32.1106,38400.0
2012-12-12 12:30:00,42.25,42.41,42.19,42.41,87000.0,32.1106,32.2322,32.065,32.2322,87000.0
2012-12-12 12:40:00,42.4,42.43,42.3,42.38,34100.0,32.2246,32.2474,32.1486,32.2094,34100.0
2012-12-12 12:50:00,42.37,42.45,42.35,42.36,31700.0,32.2018,32.2626,32.1866,32.1942,31700.0
2012-12-12 13:00:00,42.38,42.4,42.35,42.37,29800.0,32.2094,32.2246,32.1866,32.2018,29800.0
2012-12-12 13:10:00,42.38,42.4,42.3,42.34,60100.0,32.2094,32.2246,32.1486,32.179,60100.0
2012-12-12 13:20:00,42.36,42.41,42.35,42.36,30900.0,32.1942,32.2322,32.1866,32.1942,30900.0
2012-12-12 13:30:00,42.36,42.41,42.35,42.35,24100.0,32.1942,32.2322,32.1866,32.1866,24100.0
2012-12-12 13:40:00,42.35,42.37,42.32,42.35,23700.0,32.1866,32.2018,32.1638,32.1866,23700.0
2012-12-12 13:50:00,42.36,42.39,42.36,42.37,16400.0,32.1942,32.217,32.1942,32.2018,16400.0
2012-12-12 14:00:00,42.38,42.4,42.34,42.38,27100.0,32.2094,32.2246,32.179,32.2094,27100.0
2012-12-12 14:10:00,42.39,42.39,42.34,42.34,19100.0,32.217,32.217,32.179,32.179,19100.0
2012-12-12 14:20:00,42.35,42.36,42.28,42.3,29000.0,32.1866,32.1942,32.1334,32.1486,29000.0
2012-12-12 14:30:00,42.3,42.3,42.26,42.28,29200.0,32.1486,32.1486,32.1182,32.1334,29200.0
2012-12-12 14:40:00,42.28,42.33,42.25,42.3,23200.0,32.1334,32.1714,32.1106,32.1486,23200.0
2012-12-12 14:50:00,42.3,42.3,42.22,42.23,31300.0,32.1486,32.1486,32.0878,32.0954,31300.0
2012-12-12 15:00:00,42.24,42.24,42.12,42.12,93900.0,32.103,32.103,32.0118,32.0118,93900.0
2012-12-12 15:10:00,42.13,42.16,42.09,42.16,47400.0,32.0194,32.0422,31.989,32.0422,47400.0
2012-12-12 15:20:00,42.16,42.18,42.02,42.06,42000.0,32.0422,32.0574,31.9358,31.9662,42000.0
2012-12-12 15:30:00,42.07,42.09,41.97,41.97,62000.0,31.9738,31.989,31.8978,31.8978,62000.0
2012-12-12 15:40:00,41.98,42.01,41.97,42.0,68400.0,31.9054,31.9282,31.8978,31.9206,68400.0
2012-12-12 15:50:00,42.0,42.03,41.95,42.03,183300.0,31.9206,31.9434,31.8826,31.9434,183300.0
2012-12-13 09:30:00,41.7,41.78,41.56,41.77,79000.0,31.6926,31.7534,31.5862,31.7458,79000.0
2012-12-13 09:40:00,41.77,41.77,41.58,41.65,49000.0,31.7458,31.7458,31.6014,31.6546,49000.0
2012-12-13 09:50:00,41.66,41.71,41.64,41.71,35000.0,31.6622,31.7002,31.647,31.7002,35000.0
2012-12-13 10:00:00,41.72,41.74,41.69,41.73,32200.0,31.7078,31.723,31.685,31.7154,32200.0
2012-12-13 10:10:00,41.75,41.93,41.75,41.93,33000.0,31.7306,31.8674,31.7306,31.8674,33000.0
2012-12-13 10:20:00,41.93,41.98,41.92,41.92,29700.0,31.8674,31.9054,31.8598,31.8598,29700.0
2012-12-13 10:30:00,41.91,41.95,41.87,41.89,36600.0,31.8522,31.8826,31.8218,31.837,36600.0
2012-12-13 10:40:00,41.89,41.89,41.8,41.81,35900.0,31.837,31.837,31.7686,31.7762,35900.0
2012-12-13 10:50:00,41.81,41.83,41.74,41.81,25600.0,31.7762,31.7914,31.723,31.7762,25600.0
2012-12-13 11:00:00,41.82,41.83,41.73,41.75,15800.0,31.7838,31.7914,31.7154,31.7306,15800.0
2012-12-13 11:10:00,41.74,41.74,41.5,41.55,43800.0,31.723,31.723,31.5406,31.5786,43800.0
2012-12-13 11:20:00,41.55,41.56,41.45,41.55,46600.0,31.5786,31.5862,31.5026,31.5786,46600.0
2012-12-13 11:30:00,41.55,41.65,41.55,41.62,25100.0,31.5786,31.6546,31.5786,31.6318,25100.0
2012-12-13 11:40:00,41.62,41.64,41.55,41.55,18100.0,31.6318,31.647,31.5786,31.5786,18100.0
2012-12-13 11:50:00,41.56,41.7,41.56,41.7,23500.0,31.5862,31.6926,31.5862,31.6926,23500.0
2012-12-13 12:00:00,41.7,41.75,41.69,41.75,28800.0,31.6926,31.7306,31.685,31.7306,28800.0
2012-12-13 12:10:00,41.74,41.74,41.56,41.56,24700.0,31.723,31.723,31.5862,31.5862,24700.0
2012-12-13 12:20:00,41.56,41.59,41.45,41.45,25500.0,31.5862,31.609,31.5026,31.5026,25500.0
2012-12-13 12:30:00,41.44,41.48,41.41,41.44,27100.0,31.495,31.5254,31.4722,31.495,27100.0
2012-12-13 12:40:00,41.44,41.46,41.38,41.46,33600.0,31.495,31.5102,31.4494,31.5102,33600.0
2012-12-13 12:50:00,41.47,41.54,41.47,41.54,15000.0,31.5178,31.571,31.5178,31.571,15000.0
2012-12-13 13:00:00,41.53,41.55,41.52,41.52,40200.0,31.5634,31.5786,31.5558,31.5558,40200.0
2012-12-13 13:10:00,41.52,41.53,41.48,41.48,35300.0,31.5558,31.5634,31.5254,31.5254,35300.0
2012-12-13 13:20:00,41.47,41.55,41.46,41.54,15900.0,31.5178,31.5786,31.5102,31.571,15900.0
2012-12-13 13:30:00,41.55,41.55,41.51,41.54,15100.0,31.5786,31.5786,31.5482,31.571,15100.0
2012-12-13 13:40:00,41.54,41.55,41.48,41.49,27900.0,31.571,31.5786,31.5254,31.533,27900.0
2012-12-13 13:50:00,41.49,41.56,41.47,41.55,24900.0,31.533,31.5862,31.5178,31.5786,24900.0
2012-12-13 14:00:00,41.56,41.58,41.45,41.45,44800.0,31.5862,31.6014,31.5026,31.5026,44800.0
2012-12-13 14:10:00,41.45,41.46,41.36,41.41,38900.0,31.5026,31.5102,31.4342,31.4722,38900.0
2012-12-13 14:20:00,41.41,41.48,41.41,41.47,26600.0,31.4722,31.5254,31.4722,31.5178,26600.0
2012-12-13 14:30:00,41.48,41.51,41.46,41.47,19900.0,31.5254,31.5482,31.5102,31.5178,19900.0
2012-12-13 14:40:00,41.47,41.53,41.45,41.53,30400.0,31.5178,31.5634,31.5026,31.5634,30400.0
2012-12-13 14:50:00,41.52,41.53,41.5,41.51,26200.0,31.5558,31.5634,31.5406,31.5482,26200.0
2012-12-13 15:00:00,41.51,41.53,41.49,41.49,25100.0,31.5482,31.5634,31.533,31.533,25100.0
2012-12-13 15:10:00,41.48,41.49,41.38,41.38,50000.0,31.5254,31.533,31.4494,31.4494,50000.0
2012-12-13 15:20:00,41.38,41.48,41.37,41.47,56000.0,31.4494,31.5254,31.4418,31.5178,56000.0
2012-12-13 15:30:00,41.47,41.58,41.45,41.57,62300.0,31.5178,31.6014,31.5026,31.5938,62300.0
2012-12-13 15:40:00,41.56,41.66,41.56,41.58,65300.0,31.5862,31.6622,31.5862,31.6014,65300.0
2012-12-13 15:50:00,41.57,41.62,41.48,41.52,146900.0,31.5938,31.6318,31.5254,31.5558,146900.0
2012-12-14 09:30:00,41.37,41.46,41.32,41.42,82400.0,31.4418,31.5102,31.4038,31.4798,82400.0
2012-12-14 09:40:00,41.42,41.6,41.41,41.54,31100.0,31.4798,31.6166,31.4722,31.571,31100.0
2012-12-14 09:50:00,41.55,41.55,41.46,41.51,31400.0,31.5786,31.5786,31.5102,31.5482,31400.0
2012-12-14 10:00:00,41.49,41.55,41.47,41.5,32300.0,31.533,31.5786,31.5178,31.5406,32300.0
2012-12-14 10:10:00,41.5,41.57,41.43,41.48,75500.0,31.5406,31.5938,31.4874,31.5254,75500.0
2012-12-14 10:20:00,41.48,41.49,41.43,41.45,102400.0,31.5254,31.533,31.4874,31.5026,102400.0
2012-12-14 10:30:00,41.46,41.5,41.45,41.45,78200.0,31.5102,31.5406,31.5026,31.5026,78200.0
2012-12-14 10:40:00,41.45,41.51,41.42,41.5,69900.0,31.5026,31.5482,31.4798,31.5406,69900.0
2012-12-14 10:50:00,41.5,41.55,41.47,41.47,41600.0,31.5406,31.5786,31.5178,31.5178,41600.0
2012-12-14 11:00:00,41.47,41.48,41.42,41.45,30600.0,31.5178,31.5254,31.4798,31.5026,30600.0
2012-12-14 11:10:00,41.45,41.46,41.41,41.45,39300.0,31.5026,31.5102,31.4722,31.5026,39300.0
2012-12-14 11:20:00,41.44,41.51,41.44,41.46,44600.0,31.495,31.5482,31.495,31.5102,44600.0
2012-12-14 11:30:00,41.47,41.48,41.36,41.38,39400.0,31.5178,31.5254,31.4342,31.4494,39400.0
2012-12-14 11:40:00,41.39,41.41,41.38,41.4,54200.0,31.457,31.4722,31.4494,31.4646,54200.0
2012-12-14 11:50:00,41.4,41.41,41.36,41.41,45900.0,31.4646,31.4722,31.4342,31.4722,45900.0
2012-12-14 12:00:00,41.41,41.46,41.41,41.44,61300.0,31.4722,31.5102,31.4722,31.495,61300.0
2012-12-14 12:10:00,41.45,41.6,41.45,41.53,58100.0,31.5026,31.6166,31.5026,31.5634,58100.0
2012-12-14 12:20:00,41.54,41.58,41.51,41.52,59100.0,31.571,31.6014,31.5482,31.5558,59100.0
2012-12-14 12:30:00,41.52,41.53,41.46,41.46,35200.0,31.5558,31.5634,31.5102,31.5102,35200.0
2012-12-14 12:40:00,41.46,41.5,41.45,41.47,59400.0,31.5102,31.5406,31.5026,31.5178,59400.0
2012-12-14 12:50:00,41.46,41.46,41.4,41.4,42700.0,31.5102,31.5102,31.4646,31.4646,42700.0
2012-12-14 13:00:00,41.4,41.42,41.39,41.4,12400.0,31.4646,31.4798,31.457,31.4646,12400.0
2012-12-14 13:10:00,41.4,41.4,41.33,41.36,25600.0,31.4646,31.4646,31.4114,31.4342,25600.0
2012-12-14 13:20:00,41.36,41.38,41.35,41.35,28900.0,31.4342,31.4494,31.4266,31.4266,28900.0
2012-12-14 13:30:00,41.36,41.39,41.35,41.39,26300.0,31.4342,31.457,31.4266,31.457,26300.0
2012-12-14 13:40:00,41.39,41.46,41.39,41.44,33800.0,31.457,31.5102,31.457,31.495,33800.0
2012-12-14 13:50:00,41.44,41.44,41.41,41.42,30500.0,31.495,31.495,31.4722,31.4798,30500.0
2012-12-14 14:00:00,41.43,41.44,41.4,41.44,21300.0,31.4874,31.495,31.4646,31.495,21300.0
2012-12-14 14:10:00,41.43,41.48,41.43,41.46,22300.0,31.4874,31.5254,31.4874,31.5102,22300.0
2012-12-14 14:20:00,41.45,41.46,41.43,41.43,29200.0,31.5026,31.5102,31.4874,31.4874,29200.0
2012-12-14 14:30:00,41.43,41.43,41.36,41.36,29600.0,31.4874,31.4874,31.4342,31.4342,29600.0
2012-12-14 14:40:00,41.36,41.36,41.32,41.32,20000.0,31.4342,31.4342,31.4038,31.4038,20000.0
2012-12-14 14:50:00,41.32,41.33,41.11,41.11,64300.0,31.4038,31.4114,31.2442,31.2442,64300.0
2012-12-14 15:00:00,41.11,41.2,41.11,41.15,78400.0,31.2442,31.3126,31.2442,31.2746,78400.0
2012-12-14 15:10:00,41.15,41.24,41.14,41.22,79400.0,31.2746,31.343,31.267,31.3278,79400.0
2012-12-14 15:20:00,41.22,41.24,41.2,41.22,65600.0,31.3278,31.343,31.3126,31.3278,65600.0
2012-12-14 15:30:00,41.21,41.3,41.21,41.26,106400.0,31.3202,31.3886,31.3202,31.3582,106400.0
2012-12-14 15:40:00,41.26,41.35,41.26,41.32,110700.0,31.3582,31.4266,31.3582,31.4038,110700.0
2012-12-14 15:50:00,41.32,41.35,41.28,41.35,181300.0,31.4038,31.4266,31.3734,31.4266,181300.0
2012-12-17 09:30:00,41.42,41.7,41.29,41.57,99200.0,31.4798,31.6926,31.381,31.5938,99200.0
2012-12-17 09:40:00,41.59,41.74,41.59,41.7,81900.0,31.609,31.723,31.609,31.6926,81900.0
2012-12-17 09:50:00,41.71,41.77,41.67,41.71,71400.0,31.7002,31.7458,31.6698,31.7002,71400.0
2012-12-17 10:00:00,41.71,41.73,41.66,41.73,45900.0,31.7002,31.7154,31.6622,31.7154,45900.0
2012-12-17 10:10:00,41.74,41.78,41.56,41.56,76500.0,31.723,31.7534,31.5862,31.5862,76500.0
2012-12-17 10:20:00,41.57,41.58,41.52,41.57,51300.0,31.5938,31.6014,31.5558,31.5938,51300.0
2012-12-17 10:30:00,41.58,41.69,41.57,41.68,52100.0,31.6014,31.685,31.5938,31.6774,52100.0
2012-12-17 10:40:00,41.67,41.69,41.62,41.67,50500.0,31.6698,31.685,31.6318,31.6698,50500.0
2012-12-17 10:50:00,41.67,41.7,41.58,41.58,63500.0,31.6698,31.6926,31.6014,31.6014,63500.0
2012-12-17 11:00:00,41.58,41.63,41.58,41.63,32700.0,31.6014,31.6394,31.6014,31.6394,32700.0
2012-12-17 11:10:00,41.64,41.67,41.61,41.66,56100.0,31.647,31.6698,31.6242,31.6622,56100.0
2012-12-17 11:20:00,41.66,41.66,41.55,41.55,37700.0,31.6622,31.6622,31.5786,31.5786,37700.0
2012-12-17 11:30:00,41.55,41.66,41.55,41.62,63600.0,31.5786,31.6622,31.5786,31.6318,63600.0
2012-12-17 11:40:00,41.63,41.7,41.61,41.64,38100.0,31.6394,31.6926,31.6242,31.647,38100.0
2012-12-17 11:50:00,41.63,41.69,41.59,41.6,29400.0,31.6394,31.685,31.609,31.6166,29400.0
2012-12-17 12:00:00,41.6,41.65,41.59,41.61,34500.0,31.6166,31.6546,31.609,31.6242,34500.0
2012-12-17 12:10:00,41.61,41.63,41.59,41.61,21600.0,31.6242,31.6394,31.609,31.6242,21600.0
2012-12-17 12:20:00,41.6,41.71,41.59,41.69,32200.0,31.6166,31.7002,31.609,31.685,32200.0
2012-12-17 12:30:00,41.68,41.7,41.63,41.63,24000.0,31.6774,31.6926,31.6394,31.6394,24000.0
2012-12-17 12:40:00,41.64,41.64,41.56,41.56,25200.0,31.647,31.647,31.5862,31.5862,25200.0
2012-12-17 12:50:00,41.57,41.58,41.55,41.57,17500.0,31.5938,31.6014,31.5786,31.5938,17500.0
2012-12-17 13:00:00,41.57,41.58,41.49,41.5,25300.0,31.5938,31.6014,31.533,31.5406,25300.0
2012-12-17 13:10:00,41.49,41.54,41.48,41.48,25500.0,31.533,31.571,31.5254,31.5254,25500.0
2012-12-17 13:20:00,41.48,41.49,41.44,41.46,24300.0,31.5254,31.533,31.495,31.5102,24300.0
2012-12-17 13:30:00,41.47,41.47,41.37,41.39,36700.0,31.5178,31.5178,31.4418,31.457,36700.0
2012-12-17 13:40:00,41.38,41.42,41.37,41.42,35300.0,31.4494,31.4798,31.4418,31.4798,35300.0
2012-12-17 13:50:00,41.41,41.42,41.39,41.4,17900.0,31.4722,31.4798,31.457,31.4646,17900.0
2012-12-17 14:00:00,41.39,41.44,41.36,41.42,57400.0,31.457,31.495,31.4342,31.4798,57400.0
2012-12-17 14:10:00,41.42,41.42,41.34,41.35,38100.0,31.4798,31.4798,31.419,31.4266,38100.0
2012-12-17 14:20:00,41.35,41.36,41.3,41.34,33300.0,31.4266,31.4342,31.3886,31.419,33300.0
2012-12-17 14:30:00,41.34,41.44,41.33,41.44,58500.0,31.419,31.495,31.4114,31.495,58500.0
2012-12-17 14:40:00,41.43,41.45,41.41,41.41,39300.0,31.4874,31.5026,31.4722,31.4722,39300.0
2012-12-17 14:50:00,41.42,41.48,41.41,41.47,45700.0,31.4798,31.5254,31.4722,31.5178,45700.0
2012-12-17 15:00:00,41.48,41.55,41.45,41.52,52600.0,31.5254,31.5786,31.5026,31.5558,52600.0
2012-12-17 15:10:00,41.52,41.53,41.46,41.47,86000.0,31.5558,31.5634,31.5102,31.5178,86000.0
2012-12-17 15:20:00,41.47,41.49,41.43,41.45,45700.0,31.5178,31.533,31.4874,31.5026,45700.0
2012-12-17 15:30:00,41.45,41.49,41.41,41.47,71000.0,31.5026,31.533,31.4722,31.5178,71000.0
2012-12-17 15:40:00,41.48,41.55,41.46,41.53,77200.0,31.5254,31.5786,31.5102,31.5634,77200.0
2012-12-17 15:50:00,41.52,41.58,41.44,41.56,395100.0,31.5558,31.6014,31.495,31.5862,395100.0
2012-12-18 09:30:00,41.75,41.97,41.75,41.91,70900.0,31.7306,31.8978,31.7306,31.8522,70900.0
2012-12-18 09:40:00,41.9,41.98,41.88,41.94,54300.0,31.8446,31.9054,31.8294,31.875,54300.0
2012-12-18 09:50:00,41.96,42.06,41.96,42.01,91800.0,31.8902,31.9662,31.8902,31.9282,91800.0
2012-12-18 10:00:00,41.99,42.02,41.87,41.91,85300.0,31.913,31.9358,31.8218,31.8522,85300.0
2012-12-18 10:10:00,41.91,42.0,41.91,41.97,51300.0,31.8522,31.9206,31.8522,31.8978,51300.0
2012-12-18 10:20:00,41.97,42.05,41.94,42.04,55100.0,31.8978,31.9586,31.875,31.951,55100.0
2012-12-18 10:30:00,42.04,42.09,42.01,42.05,67000.0,31.951,31.989,31.9282,31.9586,67000.0
2012-12-18 10:40:00,42.05,42.16,42.05,42.16,28400.0,31.9586,32.0422,31.9586,32.0422,28400.0
2012-12-18 10:50:00,42.16,42.19,42.09,42.1,54800.0,32.0422,32.065,31.989,31.9966,54800.0
2012-12-18 11:00:00,42.1,42.16,42.09,42.14,33600.0,31.9966,32.0422,31.989,32.027,33600.0
2012-12-18 11:10:00,42.15,42.22,42.14,42.22,33000.0,32.0346,32.0878,32.027,32.0878,33000.0
2012-12-18 11:20:00,42.22,42.23,42.16,42.17,30300.0,32.0878,32.0954,32.0422,32.0498,30300.0
2012-12-18 11:30:00,42.17,42.17,42.07,42.08,58900.0,32.0498,32.0498,31.9738,31.9814,58900.0
2012-12-18 11:40:00,42.08,42.13,42.07,42.13,27700.0,31.9814,32.0194,31.9738,32.0194,27700.0
2012-12-18 11:50:00,42.13,42.13,42.05,42.07,31000.0,32.0194,32.0194,31.9586,31.9738,31000.0
2012-12-18 12:00:00,42.08,42.08,42.05,42.06,32900.0,31.9814,31.9814,31.9586,31.9662,32900.0
2012-12-18 12:10:00,42.06,42.09,42.05,42.09,19800.0,31.9662,31.989,31.9586,31.989,19800.0
2012-12-18 12:20:00,42.09,42.11,42.06,42.1,45500.0,31.989,32.0042,31.9662,31.9966,45500.0
2012-12-18 12:30:00,42.1,42.21,42.08,42.21,37400.0,31.9966,32.0802,31.9814,32.0802,37400.0
2012-12-18 12:40:00,42.2,42.27,42.19,42.25,39800.0,32.0726,32.1258,32.065,32.1106,39800.0
2012-12-18 12:50:00,42.26,42.31,42.25,42.3,19400.0,32.1182,32.1562,32.1106,32.1486,19400.0
2012-12-18 13:00:00,42.3,42.3,42.2,42.22,29100.0,32.1486,32.1486,32.0726,32.0878,29100.0
2012-12-18 13:10:00,42.23,42.26,42.12,42.15,40000.0,32.0954,32.1182,32.0118,32.0346,40000.0
2012-12-18 13:20:00,42.14,42.14,42.09,42.12,26400.0,32.027,32.027,31.989,32.0118,26400.0
2012-12-18 13:30:00,42.13,42.22,42.12,42.21,31400.0,32.0194,32.0878,32.0118,32.0802,31400.0
2012-12-18 13:40:00,42.2,42.25,42.2,42.22,28300.0,32.0726,32.1106,32.0726,32.0878,28300.0
2012-12-18 13:50:00,42.21,42.23,42.17,42.23,31700.0,32.0802,32.0954,32.0498,32.0954,31700.0
2012-12-18 14:00:00,42.22,42.24,42.18,42.23,23600.0,32.0878,32.103,32.0574,32.0954,23600.0
2012-12-18 14:10:00,42.22,42.26,42.2,42.24,25800.0,32.0878,32.1182,32.0726,32.103,25800.0
2012-12-18 14:20:00,42.24,42.24,42.13,42.15,52700.0,32.103,32.103,32.0194,32.0346,52700.0
2012-12-18 14:30:00,42.14,42.17,42.11,42.16,40600.0,32.027,32.0498,32.0042,32.0422,40600.0
2012-12-18 14:40:00,42.15,42.19,42.15,42.18,23900.0,32.0346,32.065,32.0346,32.0574,23900.0
2012-12-18 14:50:00,42.2,42.21,42.15,42.16,38800.0,32.0726,32.0802,32.0346,32.0422,38800.0
2012-12-18 15:00:00,42.17,42.2,42.15,42.16,44800.0,32.0498,32.0726,32.0346,32.0422,44800.0
2012-12-18 15:10:00,42.16,42.17,42.08,42.1,60100.0,32.0422,32.0498,31.9814,31.9966,60100.0
2012-12-18 15:20:00,42.1,42.16,42.1,42.1,43300.0,31.9966,32.0422,31.9966,31.9966,43300.0
2012-12-18 15:30:00,42.1,42.17,42.08,42.17,57100.0,31.9966,32.0498,31.9814,32.0498,57100.0
2012-12-18 15:40:00,42.16,42.19,42.07,42.15,80500.0,32.0422,32.065,31.9738,32.0346,80500.0
2012-12-18 15:50:00,42.14,42.22,42.1,42.2,260100.0,32.027,32.0878,31.9966,32.0726,260100.0
2012-12-19 09:30:00,42.39,42.73,42.15,42.69,188100.0,32.217,32.4754,32.0346,32.445,188100.0
2012-12-19 09:40:00,42.69,42.7,42.58,42.63,67400.0,32.445,32.4526,32.3614,32.3994,67400.0
2012-12-19 09:50:00,42.62,42.63,42.54,42.56,71300.0,32.3918,32.3994,32.331,32.3462,71300.0
2012-12-19 10:00:00,42.56,42.66,42.5,42.65,89400.0,32.3462,32.4222,32.3006,32.4146,89400.0
2012-12-19 10:10:00,42.66,42.69,42.58,42.6,98100.0,32.4222,32.445,32.3614,32.3766,98100.0
2012-12-19 10:20:00,42.6,42.63,42.56,42.6,51900.0,32.3766,32.3994,32.3462,32.3766,51900.0
2012-12-19 10:30:00,42.6,42.66,42.55,42.64,84400.0,32.3766,32.4222,32.3386,32.407,84400.0
2012-12-19 10:40:00,42.63,42.67,42.56,42.66,77300.0,32.3994,32.4298,32.3462,32.4222,77300.0
2012-12-19 10:50:00,42.65,42.7,42.62,42.63,85500.0,32.4146,32.4526,32.3918,32.3994,85500.0
2012-12-19 11:00:00,42.62,42.7,42.62,42.66,94800.0,32.3918,32.4526,32.3918,32.4222,94800.0
2012-12-19 11:10:00,42.67,42.68,42.61,42.68,32900.0,32.4298,32.4374,32.3842,32.4374,32900.0
2012-12-19 11:20:00,42.69,42.7,42.56,42.58,44100.0,32.445,32.4526,32.3462,32.3614,44100.0
2012-12-19 11:30:00,42.59,42.69,42.59,42.68,33500.0,32.369,32.445,32.369,32.4374,33500.0
2012-12-19 11:40:00,42.67,42.69,42.64,42.65,30000.0,32.4298,32.445,32.407,32.4146,30000.0
2012-12-19 11:50:00,42.66,42.68,42.61,42.67,43500.0,32.4222,32.4374,32.3842,32.4298,43500.0
2012-12-19 12:00:00,42.66,42.71,42.64,42.66,85500.0,32.4222,32.4602,32.407,32.4222,85500.0
2012-12-19 12:10:00,42.65,42.7,42.65,42.65,61700.0,32.4146,32.4526,32.4146,32.4146,61700.0
2012-12-19 12:20:00,42.64,42.64,42.59,42.62,33100.0,32.407,32.407,32.369,32.3918,33100.0
2012-12-19 12:30:00,42.62,42.62,42.57,42.61,33300.0,32.3918,32.3918,32.3538,32.3842,33300.0
2012-12-19 12:40:00,42.61,42.65,42.58,42.62,73200.0,32.3842,32.4146,32.3614,32.3918,73200.0
2012-12-19 12:50:00,42.59,42.6,42.56,42.56,36600.0,32.369,32.3766,32.3462,32.3462,36600.0
2012-12-19 13:00:00,42.56,42.57,42.53,42.56,27700.0,32.3462,32.3538,32.3234,32.3462,27700.0
2012-12-19 13:10:00,42.56,42.57,42.42,42.44,71400.0,32.3462,32.3538,32.2398,32.255,71400.0
2012-12-19 13:20:00,42.43,42.48,42.39,42.45,45500.0,32.2474,32.2854,32.217,32.2626,45500.0
2012-12-19 13:30:00,42.45,42.47,42.4,42.43,29200.0,32.2626,32.2778,32.2246,32.2474,29200.0
2012-12-19 13:40:00,42.43,42.45,42.34,42.42,116200.0,32.2474,32.2626,32.179,32.2398,116200.0
2012-12-19 13:50:00,42.42,42.55,42.42,42.54,51800.0,32.2398,32.3386,32.2398,32.331,51800.0
2012-12-19 14:00:00,42.53,42.53,42.45,42.5,41200.0,32.3234,32.3234,32.2626,32.3006,41200.0
2012-12-19 14:10:00,42.5,42.54,42.32,42.39,71200.0,32.3006,32.331,32.1638,32.217,71200.0
2012-12-19 14:20:00,42.39,42.46,42.39,42.44,43700.0,32.217,32.2702,32.217,32.255,43700.0
2012-12-19 14:30:00,42.44,42.45,42.39,42.39,43000.0,32.255,32.2626,32.217,32.217,43000.0
2012-12-19 14:40:00,42.4,42.4,42.28,42.29,47300.0,32.2246,32.2246,32.1334,32.141,47300.0
2012-12-19 14:50:00,42.28,42.34,42.28,42.34,41200.0,32.1334,32.179,32.1334,32.179,41200.0
2012-12-19 15:00:00,42.34,42.38,42.33,42.35,53300.0,32.179,32.2094,32.1714,32.1866,53300.0
2012-12-19 15:10:00,42.36,42.39,42.33,42.37,57600.0,32.1942,32.217,32.1714,32.2018,57600.0
2012-12-19 15:20:00,42.37,42.39,42.33,42.36,58000.0,32.2018,32.217,32.1714,32.1942,58000.0
2012-12-19 15:30:00,42.37,42.44,42.36,42.43,85800.0,32.2018,32.255,32.1942,32.2474,85800.0
2012-12-19 15:40:00,42.44,42.44,42.35,42.37,90500.0,32.255,32.255,32.1866,32.2018,90500.0
2012-12-19 15:50:00,42.36,42.37,42.27,42.29,273600.0,32.1942,32.2018,32.1258,32.141,273600.0
2012-12-20 09:30:00,42.39,42.39,42.15,42.22,78700.0,32.217,32.217,32.0346,32.0878,78700.0
2012-12-20 09:40:00,42.22,42.23,41.98,42.1,70900.0,32.0878,32.0954,31.9054,31.9966,70900.0
2012-12-20 09:50:00,42.11,42.16,42.05,42.06,88000.0,32.0042,32.0422,31.9586,31.9662,88000.0
2012-12-20 10:00:00,42.07,42.29,42.07,42.29,110900.0,31.9738,32.141,31.9738,32.141,110900.0
2012-12-20 10:10:00,42.28,42.36,42.27,42.32,44300.0,32.1334,32.1942,32.1258,32.1638,44300.0
2012-12-20 10:20:00,42.32,42.32,42.14,42.15,67200.0,32.1638,32.1638,32.027,32.0346,67200.0
2012-12-20 10:30:00,42.15,42.25,42.13,42.21,66000.0,32.0346,32.1106,32.0194,32.0802,66000.0
2012-12-20 10:40:00,42.21,42.22,42.13,42.16,28200.0,32.0802,32.0878,32.0194,32.0422,28200.0
2012-12-20 10:50:00,42.16,42.19,42.12,42.13,26800.0,32.0422,32.065,32.0118,32.0194,26800.0
2012-12-20 11:00:00,42.14,42.22,42.1,42.19,28200.0,32.027,32.0878,31.9966,32.065,28200.0
2012-12-20 11:10:00,42.2,42.22,42.15,42.21,38600.0,32.0726,32.0878,32.0346,32.0802,38600.0
2012-12-20 11:20:00,42.21,42.23,42.1,42.1,28700.0,32.0802,32.0954,31.9966,31.9966,28700.0
2012-12-20 11:30:00,42.1,42.14,42.09,42.11,33600.0,31.9966,32.027,31.989,32.0042,33600.0
2012-12-20 11:40:00,42.12,42.22,42.12,42.19,36500.0,32.0118,32.0878,32.0118,32.065,36500.0
2012-12-20 11:50:00,42.2,42.2,42.13,42.15,20000.0,32.0726,32.0726,32.0194,32.0346,20000.0
2012-12-20 12:00:00,42.15,42.18,42.14,42.16,22400.0,32.0346,32.0574,32.027,32.0422,22400.0
2012-12-20 12:10:00,42.17,42.2,42.12,42.14,23900.0,32.0498,32.0726,32.0118,32.027,23900.0
2012-12-20 12:20:00,42.14,42.16,42.08,42.12,45900.0,32.027,32.0422,31.9814,32.0118,45900.0
2012-12-20 12:30:00,42.12,42.12,42.08,42.11,15200.0,32.0118,32.0118,31.9814,32.0042,15200.0
2012-12-20 12:40:00,42.1,42.17,42.1,42.17,22400.0,31.9966,32.0498,31.9966,32.0498,22400.0
2012-12-20 12:50:00,42.16,42.21,42.16,42.19,30300.0,32.0422,32.0802,32.0422,32.065,30300.0
2012-12-20 13:00:00,42.19,42.24,42.14,42.24,25000.0,32.065,32.103,32.027,32.103,25000.0
2012-12-20 13:10:00,42.25,42.26,42.2,42.22,29200.0,32.1106,32.1182,32.0726,32.0878,29200.0
2012-12-20 13:20:00,42.23,42.27,42.19,42.26,34200.0,32.0954,32.1258,32.065,32.1182,34200.0
2012-12-20 13:30:00,42.26,42.35,42.25,42.32,32600.0,32.1182,32.1866,32.1106,32.1638,32600.0
2012-12-20 13:40:00,42.32,42.37,42.29,42.34,43000.0,32.1638,32.2018,32.141,32.179,43000.0
2012-12-20 13:50:00,42.35,42.39,42.34,42.35,41000.0,32.1866,32.217,32.179,32.1866,41000.0
2012-12-20 14:00:00,42.36,42.36,42.27,42.3,70500.0,32.1942,32.1942,32.1258,32.1486,70500.0
2012-12-20 14:10:00,42.3,42.37,42.29,42.34,60300.0,32.1486,32.2018,32.141,32.179,60300.0
2012-12-20 14:20:00,42.34,42.34,42.28,42.32,52900.0,32.179,32.179,32.1334,32.1638,52900.0
2012-12-20 14:30:00,42.33,42.37,42.3,42.35,57400.0,32.1714,32.2018,32.1486,32.1866,57400.0
2012-12-20 14:40:00,42.35,42.46,42.34,42.44,75700.0,32.1866,32.2702,32.179,32.255,75700.0
2012-12-20 14:50:00,42.44,42.45,42.38,42.38,44800.0,32.255,32.2626,32.2094,32.2094,44800.0
2012-12-20 15:00:00,42.38,42.38,42.22,42.22,75100.0,32.2094,32.2094,32.0878,32.0878,75100.0
2012-12-20 15:10:00,42.22,42.22,42.18,42.18,102000.0,32.0878,32.0878,32.0574,32.0574,102000.0
2012-12-20 15:20:00,42.18,42.19,42.14,42.17,79100.0,32.0574,32.065,32.027,32.0498,79100.0
2012-12-20 15:30:00,42.17,42.35,42.17,42.31,82600.0,32.0498,32.1866,32.0498,32.1562,82600.0
2012-12-20 15:40:00,42.31,42.37,42.3,42.32,94600.0,32.1562,32.2018,32.1486,32.1638,94600.0
2012-12-20 15:50:00,42.32,42.37,42.29,42.37,200500.0,32.1638,32.2018,32.141,32.2018,200500.0
2012-12-21 09:30:00,41.94,41.94,41.34,41.72,602200.0,31.875,31.875,31.419,31.7078,602200.0
2012-12-21 09:40:00,41.73,41.8,41.65,41.78,73600.0,31.7154,31.7686,31.6546,31.7534,73600.0
2012-12-21 09:50:00,41.79,41.91,41.78,41.88,62500.0,31.761,31.8522,31.7534,31.8294,62500.0
2012-12-21 10:00:00,41.88,41.88,41.77,41.84,74000.0,31.8294,31.8294,31.7458,31.799,74000.0
2012-12-21 10:10:00,41.83,42.01,41.81,41.98,69400.0,31.7914,31.9282,31.7762,31.9054,69400.0
2012-12-21 10:20:00,41.98,41.99,41.89,41.92,35000.0,31.9054,31.913,31.837,31.8598,35000.0
2012-12-21 10:30:00,41.92,41.94,41.86,41.89,39500.0,31.8598,31.875,31.8142,31.837,39500.0
2012-12-21 10:40:00,41.89,41.9,41.8,41.85,53800.0,31.837,31.8446,31.7686,31.8066,53800.0
2012-12-21 10:50:00,41.85,41.89,41.79,41.85,59100.0,31.8066,31.837,31.761,31.8066,59100.0
2012-12-21 11:00:00,41.86,41.93,41.82,41.86,96200.0,31.8142,31.8674,31.7838,31.8142,96200.0
2012-12-21 11:10:00,41.86,41.95,41.86,41.9,52200.0,31.8142,31.8826,31.8142,31.8446,52200.0
2012-12-21 11:20:00,41.89,41.94,41.88,41.91,65100.0,31.837,31.875,31.8294,31.8522,65100.0
2012-12-21 11:30:00,41.9,41.91,41.77,41.84,79500.0,31.8446,31.8522,31.7458,31.799,79500.0
2012-12-21 11:40:00,41.84,41.91,41.82,41.89,34100.0,31.799,31.8522,31.7838,31.837,34100.0
2012-12-21 11:50:00,41.9,41.98,41.89,41.98,50700.0,31.8446,31.9054,31.837,31.9054,50700.0
2012-12-21 12:00:00,41.97,42.0,41.93,41.96,86100.0,31.8978,31.9206,31.8674,31.8902,86100.0
2012-12-21 12:10:00,41.96,41.98,41.92,41.97,38900.0,31.8902,31.9054,31.8598,31.8978,38900.0
2012-12-21 12:20:00,41.98,41.99,41.95,41.96,33800.0,31.9054,31.913,31.8826,31.8902,33800.0
2012-12-21 12:30:00,41.96,42.01,41.93,41.95,57900.0,31.8902,31.9282,31.8674,31.8826,57900.0
2012-12-21 12:40:00,41.94,42.04,41.94,42.03,44400.0,31.875,31.951,31.875,31.9434,44400.0
2012-12-21 12:50:00,42.04,42.12,42.03,42.1,40800.0,31.951,32.0118,31.9434,31.9966,40800.0
2012-12-21 13:00:00,42.1,42.12,42.06,42.06,30100.0,31.9966,32.0118,31.9662,31.9662,30100.0
2012-12-21 13:10:00,42.06,42.06,41.98,42.01,39400.0,31.9662,31.9662,31.9054,31.9282,39400.0
2012-12-21 13:20:00,42.01,42.07,42.0,42.07,22400.0,31.9282,31.9738,31.9206,31.9738,22400.0
2012-12-21 13:30:00,42.06,42.09,42.01,42.08,36400.0,31.9662,31.989,31.9282,31.9814,36400.0
2012-12-21 13:40:00,42.09,42.15,42.05,42.09,45000.0,31.989,32.0346,31.9586,31.989,45000.0
2012-12-21 13:50:00,42.1,42.11,42.07,42.09,40700.0,31.9966,32.0042,31.9738,31.989,40700.0
2012-12-21 14:00:00,42.11,42.12,42.05,42.05,57300.0,32.0042,32.0118,31.9586,31.9586,57300.0
2012-12-21 14:10:00,42.07,42.12,42.06,42.08,50000.0,31.9738,32.0118,31.9662,31.9814,50000.0
2012-12-21 14:20:00,42.08,42.09,42.05,42.06,33200.0,31.9814,31.989,31.9586,31.9662,33200.0
2012-12-21 14:30:00,42.06,42.08,42.03,42.05,41100.0,31.9662,31.9814,31.9434,31.9586,41100.0
2012-12-21 14:40:00,42.05,42.06,42.0,42.04,59800.0,31.9586,31.9662,31.9206,31.951,59800.0
2012-12-21 14:50:00,42.04,42.05,42.01,42.02,46400.0,31.951,31.9586,31.9282,31.9358,46400.0
2012-12-21 15:00:00,42.02,42.04,41.98,41.98,63100.0,31.9358,31.951,31.9054,31.9054,63100.0
2012-12-21 15:10:00,41.99,42.09,41.98,42.07,105300.0,31.913,31.989,31.9054,31.9738,105300.0
2012-12-21 15:20:00,42.07,42.07,42.04,42.06,77900.0,31.9738,31.9738,31.951,31.9662,77900.0
2012-12-21 15:30:00,42.06,42.24,42.05,42.23,167900.0,31.9662,32.103,31.9586,32.0954,167900.0
2012-12-21 15:40:00,42.23,42.23,42.15,42.16,161100.0,32.0954,32.0954,32.0346,32.0422,161100.0
2012-12-21 15:50:00,42.15,42.23,42.03,42.23,1081800.0,32.0346,32.0954,31.9434,32.0954,1081800.0
2012-12-24 09:30:00,42.03,42.15,41.7,41.75,137000.0,31.9434,32.0346,31.6926,31.7306,137000.0
2012-12-24 09:40:00,41.76,41.95,41.76,41.83,39600.0,31.7382,31.8826,31.7382,31.7914,39600.0
2012-12-24 09:50:00,41.84,41.95,41.77,41.89,63400.0,31.799,31.8826,31.7458,31.837,63400.0
2012-12-24 10:00:00,41.86,42.04,41.86,41.98,25400.0,31.8142,31.951,31.8142,31.9054,25400.0
2012-12-24 10:10:00,41.98,42.02,41.93,42.0,27400.0,31.9054,31.9358,31.8674,31.9206,27400.0
2012-12-24 10:20:00,42.01,42.05,42.0,42.03,64800.0,31.9282,31.9586,31.9206,31.9434,64800.0
2012-12-24 10:30:00,42.04,42.14,42.03,42.09,65500.0,31.951,32.027,31.9434,31.989,65500.0
2012-12-24 10:40:00,42.1,42.1,42.01,42.05,48700.0,31.9966,31.9966,31.9282,31.9586,48700.0
2012-12-24 10:50:00,42.05,42.07,42.01,42.04,55800.0,31.9586,31.9738,31.9282,31.951,55800.0
2012-12-24 11:00:00,42.04,42.07,42.01,42.05,29600.0,31.951,31.9738,31.9282,31.9586,29600.0
2012-12-24 11:10:00,42.05,42.12,42.05,42.11,24200.0,31.9586,32.0118,31.9586,32.0042,24200.0
2012-12-24 11:20:00,42.11,42.2,42.11,42.2,25200.0,32.0042,32.0726,32.0042,32.0726,25200.0
2012-12-24 11:30:00,42.19,42.28,42.19,42.24,50300.0,32.065,32.1334,32.065,32.103,50300.0
2012-12-24 11:40:00,42.24,42.25,42.19,42.22,19000.0,32.103,32.1106,32.065,32.0878,19000.0
2012-12-24 11:50:00,42.22,42.27,42.19,42.19,22400.0,32.0878,32.1258,32.065,32.065,22400.0
2012-12-24 12:00:00,42.19,42.19,42.17,42.17,19400.0,32.065,32.065,32.0498,32.0498,19400.0
2012-12-24 12:10:00,42.17,42.18,42.16,42.16,24200.0,32.0498,32.0574,32.0422,32.0422,24200.0
2012-12-24 12:20:00,42.15,42.15,42.12,42.13,12900.0,32.0346,32.0346,32.0118,32.0194,12900.0
2012-12-24 12:30:00,42.12,42.18,42.11,42.14,30300.0,32.0118,32.0574,32.0042,32.027,30300.0
2012-12-24 12:40:00,42.13,42.16,42.12,42.13,23300.0,32.0194,32.0422,32.0118,32.0194,23300.0
2012-12-24 12:50:00,42.13,42.13,42.1,42.12,75100.0,32.0194,32.0194,31.9966,32.0118,75100.0
2012-12-26 09:30:00,42.18,42.35,41.93,42.33,64900.0,32.0574,32.1866,31.8674,32.1714,64900.0
2012-12-26 09:40:00,42.33,42.41,42.33,42.36,59000.0,32.1714,32.2322,32.1714,32.1942,59000.0
2012-12-26 09:50:00,42.35,42.36,42.3,42.3,36800.0,32.1866,32.1942,32.1486,32.1486,36800.0
2012-12-26 10:00:00,42.3,42.34,42.21,42.21,44300.0,32.1486,32.179,32.0802,32.0802,44300.0
2012-12-26 10:10:00,42.21,42.21,42.15,42.16,54000.0,32.0802,32.0802,32.0346,32.0422,54000.0
2012-12-26 10:20:00,42.18,42.23,42.18,42.22,38300.0,32.0574,32.0954,32.0574,32.0878,38300.0
2012-12-26 10:30:00,42.22,42.23,42.08,42.09,29000.0,32.0878,32.0954,31.9814,31.989,29000.0
2012-12-26 10:40:00,42.1,42.11,42.02,42.05,27700.0,31.9966,32.0042,31.9358,31.9586,27700.0
2012-12-26 10:50:00,42.05,42.06,41.94,41.95,23800.0,31.9586,31.9662,31.875,31.8826,23800.0
2012-12-26 11:00:00,41.94,41.96,41.87,41.88,64100.0,31.875,31.8902,31.8218,31.8294,64100.0
2012-12-26 11:10:00,41.88,41.94,41.83,41.91,42000.0,31.8294,31.875,31.7914,31.8522,42000.0
2012-12-26 11:20:00,41.91,41.94,41.82,41.82,27000.0,31.8522,31.875,31.7838,31.7838,27000.0
2012-12-26 11:30:00,41.82,41.83,41.73,41.78,29000.0,31.7838,31.7914,31.7154,31.7534,29000.0
2012-12-26 11:40:00,41.77,41.86,41.77,41.85,19700.0,31.7458,31.8142,31.7458,31.8066,19700.0
2012-12-26 11:50:00,41.85,41.9,41.84,41.89,15200.0,31.8066,31.8446,31.799,31.837,15200.0
2012-12-26 12:00:00,41.89,41.92,41.8,41.8,15100.0,31.837,31.8598,31.7686,31.7686,15100.0
2012-12-26 12:10:00,41.8,41.86,41.8,41.85,43600.0,31.7686,31.8142,31.7686,31.8066,43600.0
2012-12-26 12:20:00,41.84,41.87,41.83,41.85,21400.0,31.799,31.8218,31.7914,31.8066,21400.0
2012-12-26 12:30:00,41.86,41.87,41.81,41.85,34000.0,31.8142,31.8218,31.7762,31.8066,34000.0
2012-12-26 12:40:00,41.85,41.87,41.8,41.84,26600.0,31.8066,31.8218,31.7686,31.799,26600.0
2012-12-26 12:50:00,41.84,41.87,41.83,41.86,13400.0,31.799,31.8218,31.7914,31.8142,13400.0
2012-12-26 13:00:00,41.86,41.86,41.81,41.83,17200.0,31.8142,31.8142,31.7762,31.7914,17200.0
2012-12-26 13:10:00,41.83,41.85,41.81,41.84,34200.0,31.7914,31.8066,31.7762,31.799,34200.0
2012-12-26 13:20:00,41.84,41.89,41.84,41.87,20800.0,31.799,31.837,31.799,31.8218,20800.0
2012-12-26 13:30:00,41.87,41.87,41.85,41.85,7900.0,31.8218,31.8218,31.8066,31.8066,7900.0
2012-12-26 13:40:00,41.86,41.87,41.81,41.82,15000.0,31.8142,31.8218,31.7762,31.7838,15000.0
2012-12-26 13:50:00,41.81,41.84,41.78,41.78,21800.0,31.7762,31.799,31.7534,31.7534,21800.0
2012-12-26 14:00:00,41.79,41.89,41.79,41.86,33600.0,31.761,31.837,31.761,31.8142,33600.0
2012-12-26 14:10:00,41.86,41.95,41.86,41.92,25300.0,31.8142,31.8826,31.8142,31.8598,25300.0
2012-12-26 14:20:00,41.92,41.92,41.86,41.86,20400.0,31.8598,31.8598,31.8142,31.8142,20400.0
2012-12-26 14:30:00,41.87,41.91,41.87,41.9,21800.0,31.8218,31.8522,31.8218,31.8446,21800.0
2012-12-26 14:40:00,41.9,41.91,41.81,41.86,23500.0,31.8446,31.8522,31.7762,31.8142,23500.0
2012-12-26 14:50:00,41.86,41.91,41.83,41.9,37500.0,31.8142,31.8522,31.7914,31.8446,37500.0
2012-12-26 15:00:00,41.89,41.9,41.86,41.89,20400.0,31.837,31.8446,31.8142,31.837,20400.0
2012-12-26 15:10:00,41.88,41.9,41.83,41.84,48100.0,31.8294,31.8446,31.7914,31.799,48100.0
2012-12-26 15:20:00,41.83,41.89,41.81,41.87,37000.0,31.7914,31.837,31.7762,31.8218,37000.0
2012-12-26 15:30:00,41.88,41.88,41.83,41.86,45500.0,31.8294,31.8294,31.7914,31.8142,45500.0
2012-12-26 15:40:00,41.86,41.86,41.79,41.81,67400.0,31.8142,31.8142,31.761,31.7762,67400.0
2012-12-26 15:50:00,41.81,41.81,41.75,41.8,130800.0,31.7762,31.7762,31.7306,31.7686,130800.0
2012-12-27 09:30:00,41.87,41.89,41.74,41.79,50200.0,31.8218,31.837,31.723,31.761,50200.0
2012-12-27 09:40:00,41.79,41.83,41.73,41.79,79500.0,31.761,31.7914,31.7154,31.761,79500.0
2012-12-27 09:50:00,41.8,41.94,41.78,41.93,55500.0,31.7686,31.875,31.7534,31.8674,55500.0
2012-12-27 10:00:00,41.93,41.97,41.87,41.9,48000.0,31.8674,31.8978,31.8218,31.8446,48000.0
2012-12-27 10:10:00,41.91,41.93,41.72,41.73,47500.0,31.8522,31.8674,31.7078,31.7154,47500.0
2012-12-27 10:20:00,41.74,41.77,41.62,41.7,65100.0,31.723,31.7458,31.6318,31.6926,65100.0
2012-12-27 10:30:00,41.7,41.72,41.6,41.66,41000.0,31.6926,31.7078,31.6166,31.6622,41000.0
2012-12-27 10:40:00,41.67,41.78,41.65,41.78,37000.0,31.6698,31.7534,31.6546,31.7534,37000.0
2012-12-27 10:50:00,41.78,41.83,41.78,41.82,55000.0,31.7534,31.7914,31.7534,31.7838,55000.0
2012-12-27 11:00:00,41.82,41.84,41.74,41.75,35800.0,31.7838,31.799,31.723,31.7306,35800.0
2012-12-27 11:10:00,41.75,41.75,41.66,41.67,38900.0,31.7306,31.7306,31.6622,31.6698,38900.0
2012-12-27 11:20:00,41.67,41.72,41.66,41.68,28700.0,31.6698,31.7078,31.6622,31.6774,28700.0
2012-12-27 11:30:00,41.68,41.71,41.66,41.68,30600.0,31.6774,31.7002,31.6622,31.6774,30600.0
2012-12-27 11:40:00,41.69,41.77,41.67,41.68,43400.0,31.685,31.7458,31.6698,31.6774,43400.0
2012-12-27 11:50:00,41.7,41.7,41.58,41.59,45900.0,31.6926,31.6926,31.6014,31.609,45900.0
2012-12-27 12:00:00,41.59,41.61,41.51,41.54,27600.0,31.609,31.6242,31.5482,31.571,27600.0
2012-12-27 12:10:00,41.54,41.58,41.53,41.57,23100.0,31.571,31.6014,31.5634,31.5938,23100.0
2012-12-27 12:20:00,41.57,41.6,41.54,41.6,40400.0,31.5938,31.6166,31.571,31.6166,40400.0
2012-12-27 12:30:00,41.59,41.59,41.41,41.45,44200.0,31.609,31.609,31.4722,31.5026,44200.0
2012-12-27 12:40:00,41.46,41.48,41.41,41.45,24300.0,31.5102,31.5254,31.4722,31.5026,24300.0
2012-12-27 12:50:00,41.45,41.53,41.42,41.53,31900.0,31.5026,31.5634,31.4798,31.5634,31900.0
2012-12-27 13:00:00,41.54,41.63,41.53,41.63,20700.0,31.571,31.6394,31.5634,31.6394,20700.0
2012-12-27 13:10:00,41.63,41.73,41.62,41.72,25100.0,31.6394,31.7154,31.6318,31.7078,25100.0
2012-12-27 13:20:00,41.71,41.72,41.61,41.64,31900.0,31.7002,31.7078,31.6242,31.647,31900.0
2012-12-27 13:30:00,41.63,41.65,41.6,41.62,17500.0,31.6394,31.6546,31.6166,31.6318,17500.0
2012-12-27 13:40:00,41.61,41.64,41.48,41.48,81000.0,31.6242,31.647,31.5254,31.5254,81000.0
2012-12-27 13:50:00,41.48,41.51,41.48,41.5,25500.0,31.5254,31.5482,31.5254,31.5406,25500.0
2012-12-27 14:00:00,41.51,41.53,41.42,41.44,56900.0,31.5482,31.5634,31.4798,31.495,56900.0
2012-12-27 14:10:00,41.45,41.48,41.42,41.48,51800.0,31.5026,31.5254,31.4798,31.5254,51800.0
2012-12-27 14:20:00,41.48,41.51,41.45,41.45,43200.0,31.5254,31.5482,31.5026,31.5026,43200.0
2012-12-27 14:30:00,41.45,41.5,41.42,41.49,47000.0,31.5026,31.5406,31.4798,31.533,47000.0
2012-12-27 14:40:00,41.5,41.74,41.47,41.65,176000.0,31.5406,31.723,31.5178,31.6546,176000.0
2012-12-27 14:50:00,41.65,41.7,41.61,41.65,52400.0,31.6546,31.6926,31.6242,31.6546,52400.0
2012-12-27 15:00:00,41.66,41.76,41.61,41.72,52500.0,31.6622,31.7382,31.6242,31.7078,52500.0
2012-12-27 15:10:00,41.72,41.75,41.68,41.73,37100.0,31.7078,31.7306,31.6774,31.7154,37100.0
2012-12-27 15:20:00,41.74,41.88,41.73,41.82,64700.0,31.723,31.8294,31.7154,31.7838,64700.0
2012-12-27 15:30:00,41.82,41.95,41.82,41.92,63500.0,31.7838,31.8826,31.7838,31.8598,63500.0
2012-12-27 15:40:00,41.93,42.0,41.91,41.92,67200.0,31.8674,31.9206,31.8522,31.8598,67200.0
2012-12-27 15:50:00,41.93,42.02,41.88,41.88,166700.0,31.8674,31.9358,31.8294,31.8294,166700.0
2012-12-28 09:30:00,41.64,41.73,41.46,41.54,34900.0,31.647,31.7154,31.5102,31.571,34900.0
2012-12-28 09:40:00,41.55,41.71,41.53,41.59,30500.0,31.5786,31.7002,31.5634,31.609,30500.0
2012-12-28 09:50:00,41.58,41.77,41.56,41.76,37800.0,31.6014,31.7458,31.5862,31.7382,37800.0
2012-12-28 10:00:00,41.74,41.9,41.68,41.74,57600.0,31.723,31.8446,31.6774,31.723,57600.0
2012-12-28 10:10:00,41.75,41.79,41.64,41.71,43300.0,31.7306,31.761,31.647,31.7002,43300.0
2012-12-28 10:20:00,41.73,41.75,41.66,41.72,22300.0,31.7154,31.7306,31.6622,31.7078,22300.0
2012-12-28 10:30:00,41.72,41.82,41.7,41.79,38200.0,31.7078,31.7838,31.6926,31.761,38200.0
2012-12-28 10:40:00,41.79,41.98,41.79,41.91,72800.0,31.761,31.9054,31.761,31.8522,72800.0
2012-12-28 10:50:00,41.91,41.93,41.86,41.9,83100.0,31.8522,31.8674,31.8142,31.8446,83100.0
2012-12-28 11:00:00,41.9,41.99,41.9,41.94,63300.0,31.8446,31.913,31.8446,31.875,63300.0
2012-12-28 11:10:00,41.94,41.96,41.9,41.94,22900.0,31.875,31.8902,31.8446,31.875,22900.0
2012-12-28 11:20:00,41.94,41.95,41.88,41.89,14800.0,31.875,31.8826,31.8294,31.837,14800.0
2012-12-28 11:30:00,41.86,41.91,41.84,41.87,44600.0,31.8142,31.8522,31.799,31.8218,44600.0
2012-12-28 11:40:00,41.86,41.89,41.86,41.86,17200.0,31.8142,31.837,31.8142,31.8142,17200.0
2012-12-28 11:50:00,41.86,41.86,41.8,41.81,15100.0,31.8142,31.8142,31.7686,31.7762,15100.0
2012-12-28 12:00:00,41.81,41.84,41.8,41.83,20800.0,31.7762,31.799,31.7686,31.7914,20800.0
2012-12-28 12:10:00,41.83,41.9,41.8,41.89,19400.0,31.7914,31.8446,31.7686,31.837,19400.0
2012-12-28 12:20:00,41.89,41.91,41.84,41.84,26500.0,31.837,31.8522,31.799,31.799,26500.0
2012-12-28 12:30:00,41.84,41.84,41.8,41.83,11300.0,31.799,31.799,31.7686,31.7914,11300.0
2012-12-28 12:40:00,41.82,41.84,41.78,41.82,19000.0,31.7838,31.799,31.7534,31.7838,19000.0
2012-12-28 12:50:00,41.8,41.83,41.8,41.83,10700.0,31.7686,31.7914,31.7686,31.7914,10700.0
2012-12-28 13:00:00,41.83,41.83,41.78,41.8,30200.0,31.7914,31.7914,31.7534,31.7686,30200.0
2012-12-28 13:10:00,41.8,41.83,41.78,41.81,17200.0,31.7686,31.7914,31.7534,31.7762,17200.0
2012-12-28 13:20:00,41.81,41.82,41.76,41.76,25700.0,31.7762,31.7838,31.7382,31.7382,25700.0
2012-12-28 13:30:00,41.75,41.76,41.73,41.74,16900.0,31.7306,31.7382,31.7154,31.723,16900.0
2012-12-28 13:40:00,41.74,41.77,41.73,41.74,14300.0,31.723,31.7458,31.7154,31.723,14300.0
2012-12-28 13:50:00,41.74,41.75,41.7,41.72,20900.0,31.723,31.7306,31.6926,31.7078,20900.0
2012-12-28 14:00:00,41.72,41.73,41.65,41.68,19200.0,31.7078,31.7154,31.6546,31.6774,19200.0
2012-12-28 14:10:00,41.67,41.69,41.66,41.67,17100.0,31.6698,31.685,31.6622,31.6698,17100.0
2012-12-28 14:20:00,41.67,41.71,41.64,41.65,31900.0,31.6698,31.7002,31.647,31.6546,31900.0
2012-12-28 14:30:00,41.66,41.66,41.6,41.62,20300.0,31.6622,31.6622,31.6166,31.6318,20300.0
2012-12-28 14:40:00,41.62,41.65,41.61,41.64,23500.0,31.6318,31.6546,31.6242,31.647,23500.0
2012-12-28 14:50:00,41.64,41.65,41.62,41.63,21200.0,31.647,31.6546,31.6318,31.6394,21200.0
2012-12-28 15:00:00,41.63,41.65,41.61,41.61,33100.0,31.6394,31.6546,31.6242,31.6242,33100.0
2012-12-28 15:10:00,41.61,41.73,41.59,41.73,31400.0,31.6242,31.7154,31.609,31.7154,31400.0
2012-12-28 15:20:00,41.72,41.76,41.7,41.72,31600.0,31.7078,31.7382,31.6926,31.7078,31600.0
2012-12-28 15:30:00,41.72,41.75,41.52,41.57,74100.0,31.7078,31.7306,31.5558,31.5938,74100.0
2012-12-28 15:40:00,41.57,41.63,41.46,41.49,95900.0,31.5938,31.6394,31.5102,31.533,95900.0
2012-12-28 15:50:00,41.49,41.58,41.44,41.47,111100.0,31.533,31.6014,31.495,31.5178,111100.0
2012-12-31 09:30:00,41.47,41.47,41.19,41.38,50600.0,31.5178,31.5178,31.305,31.4494,50600.0
2012-12-31 09:40:00,41.38,41.5,41.35,41.39,47600.0,31.4494,31.5406,31.4266,31.457,47600.0
2012-12-31 09:50:00,41.39,41.51,41.33,41.47,45600.0,31.457,31.5482,31.4114,31.5178,45600.0
2012-12-31 10:00:00,41.47,41.55,41.44,41.47,34100.0,31.5178,31.5786,31.495,31.5178,34100.0
2012-12-31 10:10:00,41.48,41.52,41.4,41.46,22800.0,31.5254,31.5558,31.4646,31.5102,22800.0
2012-12-31 10:20:00,41.45,41.6,41.44,41.52,46100.0,31.5026,31.6166,31.495,31.5558,46100.0
2012-12-31 10:30:00,41.51,41.57,41.5,41.51,43100.0,31.5482,31.5938,31.5406,31.5482,43100.0
2012-12-31 10:40:00,41.51,41.53,41.39,41.4,39900.0,31.5482,31.5634,31.457,31.4646,39900.0
2012-12-31 10:50:00,41.4,41.45,41.33,41.41,41400.0,31.4646,31.5026,31.4114,31.4722,41400.0
2012-12-31 11:00:00,41.42,41.6,41.42,41.53,57200.0,31.4798,31.6166,31.4798,31.5634,57200.0
2012-12-31 11:10:00,41.53,41.58,41.52,41.52,23600.0,31.5634,31.6014,31.5558,31.5558,23600.0
2012-12-31 11:20:00,41.54,41.55,41.46,41.48,29100.0,31.571,31.5786,31.5102,31.5254,29100.0
2012-12-31 11:30:00,41.48,41.55,41.47,41.51,29100.0,31.5254,31.5786,31.5178,31.5482,29100.0
2012-12-31 11:40:00,41.49,41.51,41.46,41.48,24400.0,31.533,31.5482,31.5102,31.5254,24400.0
2012-12-31 11:50:00,41.47,41.47,41.42,41.43,22000.0,31.5178,31.5178,31.4798,31.4874,22000.0
2012-12-31 12:00:00,41.43,41.48,41.43,41.44,23000.0,31.4874,31.5254,31.4874,31.495,23000.0
2012-12-31 12:10:00,41.44,41.46,41.43,41.45,16200.0,31.495,31.5102,31.4874,31.5026,16200.0
2012-12-31 12:20:00,41.45,41.47,41.43,41.45,10200.0,31.5026,31.5178,31.4874,31.5026,10200.0
2012-12-31 12:30:00,41.46,41.53,41.46,41.52,24400.0,31.5102,31.5634,31.5102,31.5558,24400.0
2012-12-31 12:40:00,41.51,41.79,41.5,41.73,81300.0,31.5482,31.761,31.5406,31.7154,81300.0
2012-12-31 12:50:00,41.75,41.75,41.6,41.64,69300.0,31.7306,31.7306,31.6166,31.647,69300.0
2012-12-31 13:00:00,41.63,41.66,41.5,41.61,62600.0,31.6394,31.6622,31.5406,31.6242,62600.0
2012-12-31 13:10:00,41.62,41.8,41.6,41.72,77900.0,31.6318,31.7686,31.6166,31.7078,77900.0
2012-12-31 13:20:00,41.71,41.77,41.69,41.69,38800.0,31.7002,31.7458,31.685,31.685,38800.0
2012-12-31 13:30:00,41.67,41.7,41.65,41.68,33200.0,31.6698,31.6926,31.6546,31.6774,33200.0
2012-12-31 13:40:00,41.68,41.83,41.46,41.57,156700.0,31.6774,31.7914,31.5102,31.5938,156700.0
2012-12-31 13:50:00,41.57,41.67,41.52,41.6,48100.0,31.5938,31.6698,31.5558,31.6166,48100.0
2012-12-31 14:00:00,41.6,41.7,41.57,41.7,30200.0,31.6166,31.6926,31.5938,31.6926,30200.0
2012-12-31 14:10:00,41.7,41.73,41.66,41.73,28500.0,31.6926,31.7154,31.6622,31.7154,28500.0
2012-12-31 14:20:00,41.73,41.8,41.72,41.79,41700.0,31.7154,31.7686,31.7078,31.761,41700.0
2012-12-31 14:30:00,41.79,41.85,41.77,41.8,74300.0,31.761,31.8066,31.7458,31.7686,74300.0
2012-12-31 14:40:00,41.81,41.97,41.79,41.93,76400.0,31.7762,31.8978,31.761,31.8674,76400.0
2012-12-31 14:50:00,41.92,42.06,41.87,42.0,63300.0,31.8598,31.9662,31.8218,31.9206,63300.0
2012-12-31 15:00:00,42.0,42.09,41.96,41.98,100100.0,31.9206,31.989,31.8902,31.9054,100100.0
2012-12-31 15:10:00,41.98,42.0,41.88,41.89,69400.0,31.9054,31.9206,31.8294,31.837,69400.0
2012-12-31 15:20:00,41.88,41.97,41.78,41.83,83300.0,31.8294,31.8978,31.7534,31.7914,83300.0
2012-12-31 15:30:00,41.84,41.95,41.82,41.92,87800.0,31.799,31.8826,31.7838,31.8598,87800.0
2012-12-31 15:40:00,41.93,41.97,41.87,41.97,96900.0,31.8674,31.8978,31.8218,31.8978,96900.0
2012-12-31 15:50:00,41.96,42.06,41.94,42.06,228400.0,31.8902,31.9662,31.875,31.9662,228400.0
2013-01-02 09:30:00,42.8,43.47,42.8,43.31,327200.0,32.5286,33.0378,32.5286,32.9162,327200.0
2013-01-02 09:40:00,43.31,43.37,43.12,43.33,125700.0,32.9162,32.9618,32.7718,32.9314,125700.0
2013-01-02 09:50:00,43.34,43.55,43.31,43.51,135900.0,32.939,33.0986,32.9162,33.0682,135900.0
2013-01-02 10:00:00,43.52,43.58,43.46,43.58,90800.0,33.0758,33.1214,33.0302,33.1214,90800.0
2013-01-02 10:10:00,43.58,43.64,43.56,43.58,121700.0,33.1214,33.167,33.1062,33.1214,121700.0
2013-01-02 10:20:00,43.58,43.71,43.57,43.7,95100.0,33.1214,33.2202,33.1138,33.2126,95100.0
2013-01-02 10:30:00,43.69,43.69,43.55,43.58,107700.0,33.205,33.205,33.0986,33.1214,107700.0
2013-01-02 10:40:00,43.58,43.59,43.38,43.39,101500.0,33.1214,33.129,32.9694,32.977,101500.0
2013-01-02 10:50:00,43.39,43.51,43.39,43.45,88500.0,32.977,33.0682,32.977,33.0226,88500.0
2013-01-02 11:00:00,43.45,43.48,43.35,43.37,82000.0,33.0226,33.0454,32.9466,32.9618,82000.0
2013-01-02 11:10:00,43.38,43.4,43.31,43.34,68500.0,32.9694,32.9846,32.9162,32.939,68500.0
2013-01-02 11:20:00,43.35,43.46,43.35,43.46,52200.0,32.9466,33.0302,32.9466,33.0302,52200.0
2013-01-02 11:30:00,43.45,43.52,43.45,43.46,61700.0,33.0226,33.0758,33.0226,33.0302,61700.0
2013-01-02 11:40:00,43.47,43.52,43.41,43.41,54100.0,33.0378,33.0758,32.9922,32.9922,54100.0
2013-01-02 11:50:00,43.42,43.46,43.4,43.42,62200.0,32.9998,33.0302,32.9846,32.9998,62200.0
2013-01-02 12:00:00,43.42,43.44,43.38,43.41,55300.0,32.9998,33.015,32.9694,32.9922,55300.0
2013-01-02 12:10:00,43.41,43.49,43.41,43.46,56600.0,32.9922,33.053,32.9922,33.0302,56600.0
2013-01-02 12:20:00,43.46,43.48,43.42,43.47,43500.0,33.0302,33.0454,32.9998,33.0378,43500.0
2013-01-02 12:30:00,43.48,43.48,43.42,43.47,34800.0,33.0454,33.0454,32.9998,33.0378,34800.0
2013-01-02 12:40:00,43.47,43.48,43.38,43.38,46500.0,33.0378,33.0454,32.9694,32.9694,46500.0
2013-01-02 12:50:00,43.38,43.44,43.38,43.42,50100.0,32.9694,33.015,32.9694,32.9998,50100.0
2013-01-02 13:00:00,43.42,43.45,43.4,43.44,34500.0,32.9998,33.0226,32.9846,33.015,34500.0
2013-01-02 13:10:00,43.43,43.44,43.38,43.39,44600.0,33.0074,33.015,32.9694,32.977,44600.0
2013-01-02 13:20:00,43.39,43.45,43.36,43.4,75600.0,32.977,33.0226,32.9542,32.9846,75600.0
2013-01-02 13:30:00,43.4,43.48,43.39,43.46,72000.0,32.9846,33.0454,32.977,33.0302,72000.0
2013-01-02 13:40:00,43.47,43.48,43.42,43.46,38500.0,33.0378,33.0454,32.9998,33.0302,38500.0
2013-01-02 13:50:00,43.47,43.5,43.45,43.46,61900.0,33.0378,33.0606,33.0226,33.0302,61900.0
2013-01-02 14:00:00,43.46,43.48,43.43,43.47,127100.0,33.0302,33.0454,33.0074,33.0378,127100.0
2013-01-02 14:10:00,43.47,43.55,43.47,43.54,87100.0,33.0378,33.0986,33.0378,33.091,87100.0
2013-01-02 14:20:00,43.55,43.58,43.52,43.55,57300.0,33.0986,33.1214,33.0758,33.0986,57300.0
2013-01-02 14:30:00,43.55,43.59,43.5,43.57,52800.0,33.0986,33.129,33.0606,33.1138,52800.0
2013-01-02 14:40:00,43.56,43.56,43.51,43.53,73100.0,33.1062,33.1062,33.0682,33.0834,73100.0
2013-01-02 14:50:00,43.53,43.6,43.53,43.58,73700.0,33.0834,33.1366,33.0834,33.1214,73700.0
2013-01-02 15:00:00,43.58,43.65,43.57,43.64,88600.0,33.1214,33.1746,33.1138,33.167,88600.0
2013-01-02 15:10:00,43.63,43.69,43.62,43.67,68500.0,33.1594,33.205,33.1518,33.1898,68500.0
2013-01-02 15:20:00,43.68,43.73,43.65,43.71,114700.0,33.1974,33.2354,33.1746,33.2202,114700.0
2013-01-02 15:30:00,43.7,43.78,43.7,43.76,132000.0,33.2126,33.2734,33.2126,33.2582,132000.0
2013-01-02 15:40:00,43.78,43.83,43.75,43.83,113800.0,33.2734,33.3114,33.2506,33.3114,113800.0
2013-01-02 15:50:00,43.83,44.01,43.82,44.01,369900.0,33.3114,33.4482,33.3038,33.4482,369900.0
2013-01-03 09:30:00,43.6,43.71,42.64,43.36,326400.0,33.1366,33.2202,32.407,32.9542,326400.0
2013-01-03 09:40:00,43.37,43.54,43.36,43.42,119100.0,32.9618,33.091,32.9542,32.9998,119100.0
2013-01-03 09:50:00,43.43,43.43,43.32,43.41,112600.0,33.0074,33.0074,32.9238,32.9922,112600.0
2013-01-03 10:00:00,43.41,43.59,43.35,43.58,107900.0,32.9922,33.129,32.9466,33.1214,107900.0
2013-01-03 10:10:00,43.58,43.59,43.44,43.52,95000.0,33.1214,33.129,33.015,33.0758,95000.0
2013-01-03 10:20:00,43.51,43.55,43.48,43.49,61200.0,33.0682,33.0986,33.0454,33.053,61200.0
2013-01-03 10:30:00,43.49,43.62,43.49,43.55,61100.0,33.053,33.1518,33.053,33.0986,61100.0
2013-01-03 10:40:00,43.55,43.6,43.55,43.57,30900.0,33.0986,33.1366,33.0986,33.1138,30900.0
2013-01-03 10:50:00,43.56,43.59,43.53,43.56,48400.0,33.1062,33.129,33.0834,33.1062,48400.0
2013-01-03 11:00:00,43.56,43.6,43.5,43.51,84000.0,33.1062,33.1366,33.0606,33.0682,84000.0
2013-01-03 11:10:00,43.52,43.52,43.45,43.46,50200.0,33.0758,33.0758,33.0226,33.0302,50200.0
2013-01-03 11:20:00,43.46,43.48,43.43,43.45,78700.0,33.0302,33.0454,33.0074,33.0226,78700.0
2013-01-03 11:30:00,43.45,43.55,43.45,43.52,49800.0,33.0226,33.0986,33.0226,33.0758,49800.0
2013-01-03 11:40:00,43.52,43.53,43.51,43.51,45400.0,33.0758,33.0834,33.0682,33.0682,45400.0
2013-01-03 11:50:00,43.51,43.53,43.5,43.51,32500.0,33.0682,33.0834,33.0606,33.0682,32500.0
2013-01-03 12:00:00,43.5,43.57,43.5,43.55,33700.0,33.0606,33.1138,33.0606,33.0986,33700.0
2013-01-03 12:10:00,43.55,43.58,43.51,43.55,39300.0,33.0986,33.1214,33.0682,33.0986,39300.0
2013-01-03 12:20:00,43.54,43.55,43.52,43.52,51600.0,33.091,33.0986,33.0758,33.0758,51600.0
2013-01-03 12:30:00,43.52,43.53,43.43,43.45,62000.0,33.0758,33.0834,33.0074,33.0226,62000.0
2013-01-03 12:40:00,43.46,43.49,43.41,43.42,38900.0,33.0302,33.053,32.9922,32.9998,38900.0
2013-01-03 12:50:00,43.43,43.47,43.42,43.46,40600.0,33.0074,33.0378,32.9998,33.0302,40600.0
2013-01-03 13:00:00,43.45,43.48,43.45,43.47,34100.0,33.0226,33.0454,33.0226,33.0378,34100.0
2013-01-03 13:10:00,43.46,43.49,43.41,43.42,62900.0,33.0302,33.053,32.9922,32.9998,62900.0
2013-01-03 13:20:00,43.42,43.46,43.41,43.45,69600.0,32.9998,33.0302,32.9922,33.0226,69600.0
2013-01-03 13:30:00,43.45,43.5,43.45,43.5,35100.0,33.0226,33.0606,33.0226,33.0606,35100.0
2013-01-03 13:40:00,43.5,43.5,43.5,43.5,0.0,33.0606,33.0606,33.0606,33.0606,0.0
2013-01-03 13:50:00,43.49,43.51,43.47,43.48,30700.0,33.053,33.0682,33.0378,33.0454,30700.0
2013-01-03 14:00:00,43.49,43.5,43.39,43.48,128100.0,33.053,33.0606,32.977,33.0454,128100.0
2013-01-03 14:10:00,43.48,43.55,43.42,43.51,59500.0,33.0454,33.0986,32.9998,33.0682,59500.0
2013-01-03 14:20:00,43.5,43.54,43.42,43.46,51800.0,33.0606,33.091,32.9998,33.0302,51800.0
2013-01-03 14:30:00,43.47,43.49,43.4,43.41,63700.0,33.0378,33.053,32.9846,32.9922,63700.0
2013-01-03 14:40:00,43.4,43.44,43.38,43.39,40600.0,32.9846,33.015,32.9694,32.977,40600.0
2013-01-03 14:50:00,43.4,43.43,43.39,43.41,49800.0,32.9846,33.0074,32.977,32.9922,49800.0
2013-01-03 15:00:00,43.41,43.43,43.32,43.33,60300.0,32.9922,33.0074,32.9238,32.9314,60300.0
2013-01-03 15:10:00,43.32,43.34,43.26,43.27,49000.0,32.9238,32.939,32.8782,32.8858,49000.0
2013-01-03 15:20:00,43.28,43.3,43.19,43.21,75300.0,32.8934,32.9086,32.825,32.8402,75300.0
2013-01-03 15:30:00,43.22,43.22,43.13,43.19,91300.0,32.8478,32.8478,32.7794,32.825,91300.0
2013-01-03 15:40:00,43.2,43.31,43.15,43.3,64500.0,32.8326,32.9162,32.7946,32.9086,64500.0
2013-01-03 15:50:00,43.3,43.32,43.21,43.29,193200.0,32.9086,32.9238,32.8402,32.901,193200.0
2013-01-04 09:30:00,43.23,43.29,42.85,42.85,179700.0,32.8554,32.901,32.5666,32.5666,179700.0
2013-01-04 09:40:00,42.85,42.94,42.81,42.94,125100.0,32.5666,32.635,32.5362,32.635,125100.0
2013-01-04 09:50:00,42.94,42.94,42.77,42.8,214000.0,32.635,32.635,32.5058,32.5286,214000.0
2013-01-04 10:00:00,42.8,42.84,42.7,42.7,124100.0,32.5286,32.559,32.4526,32.4526,124100.0
2013-01-04 10:10:00,42.7,42.78,42.69,42.71,122500.0,32.4526,32.5134,32.445,32.4602,122500.0
2013-01-04 10:20:00,42.71,42.71,42.64,42.64,85300.0,32.4602,32.4602,32.407,32.407,85300.0
2013-01-04 10:30:00,42.65,42.68,42.59,42.6,97700.0,32.4146,32.4374,32.369,32.3766,97700.0
2013-01-04 10:40:00,42.59,42.6,42.47,42.52,81200.0,32.369,32.3766,32.2778,32.3158,81200.0
2013-01-04 10:50:00,42.53,42.59,42.51,42.58,59500.0,32.3234,32.369,32.3082,32.3614,59500.0
2013-01-04 11:00:00,42.59,42.74,42.59,42.68,44900.0,32.369,32.483,32.369,32.4374,44900.0
2013-01-04 11:10:00,42.68,42.79,42.68,42.79,41800.0,32.4374,32.521,32.4374,32.521,41800.0
2013-01-04 11:20:00,42.78,42.79,42.72,42.73,41500.0,32.5134,32.521,32.4678,32.4754,41500.0
2013-01-04 11:30:00,42.72,42.79,42.69,42.71,72300.0,32.4678,32.521,32.445,32.4602,72300.0
2013-01-04 11:40:00,42.71,42.73,42.69,42.69,46200.0,32.4602,32.4754,32.445,32.445,46200.0
2013-01-04 11:50:00,42.7,42.78,42.68,42.72,35400.0,32.4526,32.5134,32.4374,32.4678,35400.0
2013-01-04 12:00:00,42.72,42.76,42.68,42.68,28700.0,32.4678,32.4982,32.4374,32.4374,28700.0
2013-01-04 12:10:00,42.68,42.68,42.61,42.62,49900.0,32.4374,32.4374,32.3842,32.3918,49900.0
2013-01-04 12:20:00,42.62,42.66,42.61,42.65,48500.0,32.3918,32.4222,32.3842,32.4146,48500.0
2013-01-04 12:30:00,42.65,42.66,42.58,42.59,50400.0,32.4146,32.4222,32.3614,32.369,50400.0
2013-01-04 12:40:00,42.59,42.63,42.59,42.63,23100.0,32.369,32.3994,32.369,32.3994,23100.0
2013-01-04 12:50:00,42.63,42.64,42.57,42.58,28700.0,32.3994,32.407,32.3538,32.3614,28700.0
2013-01-04 13:00:00,42.58,42.58,42.52,42.57,36900.0,32.3614,32.3614,32.3158,32.3538,36900.0
2013-01-04 13:10:00,42.56,42.62,42.55,42.59,31300.0,32.3462,32.3918,32.3386,32.369,31300.0
2013-01-04 13:20:00,42.59,42.6,42.53,42.57,45000.0,32.369,32.3766,32.3234,32.3538,45000.0
2013-01-04 13:30:00,42.58,42.59,42.57,42.57,40100.0,32.3614,32.369,32.3538,32.3538,40100.0
2013-01-04 13:40:00,42.58,42.68,42.57,42.68,71300.0,32.3614,32.4374,32.3538,32.4374,71300.0
2013-01-04 13:50:00,42.68,42.68,42.59,42.64,62200.0,32.4374,32.4374,32.369,32.407,62200.0
2013-01-04 14:00:00,42.63,42.72,42.63,42.72,58700.0,32.3994,32.4678,32.3994,32.4678,58700.0
2013-01-04 14:10:00,42.71,42.71,42.61,42.61,84500.0,32.4602,32.4602,32.3842,32.3842,84500.0
2013-01-04 14:20:00,42.61,42.64,42.6,42.62,69200.0,32.3842,32.407,32.3766,32.3918,69200.0
2013-01-04 14:30:00,42.62,42.63,42.6,42.62,115500.0,32.3918,32.3994,32.3766,32.3918,115500.0
2013-01-04 14:40:00,42.62,42.63,42.55,42.55,102300.0,32.3918,32.3994,32.3386,32.3386,102300.0
2013-01-04 14:50:00,42.56,42.56,42.51,42.52,75100.0,32.3462,32.3462,32.3082,32.3158,75100.0
2013-01-04 15:00:00,42.52,42.57,42.51,42.56,93300.0,32.3158,32.3538,32.3082,32.3462,93300.0
2013-01-04 15:10:00,42.56,42.58,42.55,42.55,65000.0,32.3462,32.3614,32.3386,32.3386,65000.0
2013-01-04 15:20:00,42.55,42.62,42.55,42.59,122400.0,32.3386,32.3918,32.3386,32.369,122400.0
2013-01-04 15:30:00,42.58,42.59,42.52,42.55,94200.0,32.3614,32.369,32.3158,32.3386,94200.0
2013-01-04 15:40:00,42.55,42.57,42.46,42.46,96100.0,32.3386,32.3538,32.2702,32.2702,96100.0
2013-01-04 15:50:00,42.47,42.51,42.43,42.51,339000.0,32.2778,32.3082,32.2474,32.3082,339000.0
2013-01-07 09:30:00,42.01,42.34,42.0,42.32,410200.0,31.9282,32.179,31.9206,32.1638,410200.0
2013-01-07 09:40:00,42.32,42.62,42.3,42.6,128800.0,32.1638,32.3918,32.1486,32.3766,128800.0
2013-01-07 09:50:00,42.61,42.61,42.51,42.55,94000.0,32.3842,32.3842,32.3082,32.3386,94000.0
2013-01-07 10:00:00,42.54,42.66,42.51,42.64,53300.0,32.331,32.4222,32.3082,32.407,53300.0
2013-01-07 10:10:00,42.64,42.7,42.61,42.68,56200.0,32.407,32.4526,32.3842,32.4374,56200.0
2013-01-07 10:20:00,42.68,42.77,42.65,42.75,57200.0,32.4374,32.5058,32.4146,32.4906,57200.0
2013-01-07 10:30:00,42.76,42.81,42.72,42.79,47600.0,32.4982,32.5362,32.4678,32.521,47600.0
2013-01-07 10:40:00,42.78,42.8,42.76,42.78,39500.0,32.5134,32.5286,32.4982,32.5134,39500.0
2013-01-07 10:50:00,42.78,42.78,42.65,42.66,53700.0,32.5134,32.5134,32.4146,32.4222,53700.0
2013-01-07 11:00:00,42.66,42.7,42.64,42.66,54300.0,32.4222,32.4526,32.407,32.4222,54300.0
2013-01-07 11:10:00,42.66,42.7,42.64,42.67,38800.0,32.4222,32.4526,32.407,32.4298,38800.0
2013-01-07 11:20:00,42.68,42.71,42.66,42.68,46200.0,32.4374,32.4602,32.4222,32.4374,46200.0
2013-01-07 11:30:00,42.69,42.7,42.65,42.66,29200.0,32.445,32.4526,32.4146,32.4222,29200.0
2013-01-07 11:40:00,42.67,42.67,42.56,42.56,31700.0,32.4298,32.4298,32.3462,32.3462,31700.0
2013-01-07 11:50:00,42.56,42.58,42.49,42.51,47700.0,32.3462,32.3614,32.293,32.3082,47700.0
2013-01-07 12:00:00,42.51,42.58,42.5,42.56,45400.0,32.3082,32.3614,32.3006,32.3462,45400.0
2013-01-07 12:10:00,42.56,42.61,42.56,42.59,27500.0,32.3462,32.3842,32.3462,32.369,27500.0
2013-01-07 12:20:00,42.59,42.63,42.59,42.62,43300.0,32.369,32.3994,32.369,32.3918,43300.0
2013-01-07 12:30:00,42.61,42.69,42.61,42.68,30400.0,32.3842,32.445,32.3842,32.4374,30400.0
2013-01-07 12:40:00,42.68,42.7,42.67,42.69,24200.0,32.4374,32.4526,32.4298,32.445,24200.0
2013-01-07 12:50:00,42.7,42.73,42.67,42.67,37100.0,32.4526,32.4754,32.4298,32.4298,37100.0
2013-01-07 13:00:00,42.68,42.72,42.66,42.69,41000.0,32.4374,32.4678,32.4222,32.445,41000.0
2013-01-07 13:10:00,42.7,42.75,42.69,42.73,35500.0,32.4526,32.4906,32.445,32.4754,35500.0
2013-01-07 13:20:00,42.74,42.81,42.73,42.79,37100.0,32.483,32.5362,32.4754,32.521,37100.0
2013-01-07 13:30:00,42.79,42.79,42.76,42.77,24200.0,32.521,32.521,32.4982,32.5058,24200.0
2013-01-07 13:40:00,42.77,42.79,42.72,42.76,28200.0,32.5058,32.521,32.4678,32.4982,28200.0
2013-01-07 13:50:00,42.76,42.77,42.73,42.73,30100.0,32.4982,32.5058,32.4754,32.4754,30100.0
2013-01-07 14:00:00,42.73,42.77,42.72,42.74,38400.0,32.4754,32.5058,32.4678,32.483,38400.0
2013-01-07 14:10:00,42.74,42.76,42.72,42.73,29800.0,32.483,32.4982,32.4678,32.4754,29800.0
2013-01-07 14:20:00,42.73,42.75,42.71,42.75,51500.0,32.4754,32.4906,32.4602,32.4906,51500.0
2013-01-07 14:30:00,42.74,42.79,42.72,42.75,37000.0,32.483,32.521,32.4678,32.4906,37000.0
2013-01-07 14:40:00,42.74,42.76,42.72,42.74,39800.0,32.483,32.4982,32.4678,32.483,39800.0
2013-01-07 14:50:00,42.74,42.74,42.66,42.68,50100.0,32.483,32.483,32.4222,32.4374,50100.0
2013-01-07 15:00:00,42.68,42.69,42.67,42.68,38700.0,32.4374,32.445,32.4298,32.4374,38700.0
2013-01-07 15:10:00,42.67,42.74,42.67,42.72,49700.0,32.4298,32.483,32.4298,32.4678,49700.0
2013-01-07 15:20:00,42.73,42.74,42.69,42.71,63200.0,32.4754,32.483,32.445,32.4602,63200.0
2013-01-07 15:30:00,42.71,42.73,42.65,42.65,62500.0,32.4602,32.4754,32.4146,32.4146,62500.0
2013-01-07 15:40:00,42.66,42.7,42.65,42.67,61000.0,32.4222,32.4526,32.4146,32.4298,61000.0
2013-01-07 15:50:00,42.67,42.68,42.61,42.64,136900.0,32.4298,32.4374,32.3842,32.407,136900.0
2013-01-08 09:30:00,42.61,42.75,42.42,42.54,129500.0,32.3842,32.4906,32.2398,32.331,129500.0
2013-01-08 09:40:00,42.54,42.6,42.49,42.52,63400.0,32.331,32.3766,32.293,32.3158,63400.0
2013-01-08 09:50:00,42.52,42.53,42.39,42.42,67400.0,32.3158,32.3234,32.217,32.2398,67400.0
2013-01-08 10:00:00,42.42,42.43,42.33,42.39,57000.0,32.2398,32.2474,32.1714,32.217,57000.0
2013-01-08 10:10:00,42.39,42.43,42.32,42.35,64800.0,32.217,32.2474,32.1638,32.1866,64800.0
2013-01-08 10:20:00,42.35,42.39,42.32,42.38,51200.0,32.1866,32.217,32.1638,32.2094,51200.0
2013-01-08 10:30:00,42.39,42.42,42.23,42.24,43800.0,32.217,32.2398,32.0954,32.103,43800.0
2013-01-08 10:40:00,42.23,42.29,42.17,42.28,46500.0,32.0954,32.141,32.0498,32.1334,46500.0
2013-01-08 10:50:00,42.28,42.31,42.24,42.25,38700.0,32.1334,32.1562,32.103,32.1106,38700.0
2013-01-08 11:00:00,42.25,42.26,42.18,42.18,45800.0,32.1106,32.1182,32.0574,32.0574,45800.0
2013-01-08 11:10:00,42.18,42.22,42.15,42.21,31000.0,32.0574,32.0878,32.0346,32.0802,31000.0
2013-01-08 11:20:00,42.21,42.3,42.2,42.3,27200.0,32.0802,32.1486,32.0726,32.1486,27200.0
2013-01-08 11:30:00,42.3,42.33,42.25,42.33,27100.0,32.1486,32.1714,32.1106,32.1714,27100.0
2013-01-08 11:40:00,42.33,42.34,42.29,42.33,19100.0,32.1714,32.179,32.141,32.1714,19100.0
2013-01-08 11:50:00,42.33,42.34,42.3,42.33,24700.0,32.1714,32.179,32.1486,32.1714,24700.0
2013-01-08 12:00:00,42.34,42.35,42.32,42.33,24100.0,32.179,32.1866,32.1638,32.1714,24100.0
2013-01-08 12:10:00,42.32,42.34,42.3,42.3,21500.0,32.1638,32.179,32.1486,32.1486,21500.0
2013-01-08 12:20:00,42.29,42.31,42.23,42.23,18400.0,32.141,32.1562,32.0954,32.0954,18400.0
2013-01-08 12:30:00,42.24,42.24,42.2,42.2,15300.0,32.103,32.103,32.0726,32.0726,15300.0
2013-01-08 12:40:00,42.2,42.2,42.14,42.18,22700.0,32.0726,32.0726,32.027,32.0574,22700.0
2013-01-08 12:50:00,42.18,42.19,42.14,42.15,18400.0,32.0574,32.065,32.027,32.0346,18400.0
2013-01-08 13:00:00,42.14,42.22,42.14,42.2,33500.0,32.027,32.0878,32.027,32.0726,33500.0
2013-01-08 13:10:00,42.2,42.28,42.19,42.27,28700.0,32.0726,32.1334,32.065,32.1258,28700.0
2013-01-08 13:20:00,42.27,42.3,42.27,42.3,22300.0,32.1258,32.1486,32.1258,32.1486,22300.0
2013-01-08 13:30:00,42.3,42.32,42.28,42.29,28500.0,32.1486,32.1638,32.1334,32.141,28500.0
2013-01-08 13:40:00,42.28,42.29,42.25,42.25,23100.0,32.1334,32.141,32.1106,32.1106,23100.0
2013-01-08 13:50:00,42.26,42.28,42.23,42.27,23400.0,32.1182,32.1334,32.0954,32.1258,23400.0
2013-01-08 14:00:00,42.26,42.31,42.25,42.25,35100.0,32.1182,32.1562,32.1106,32.1106,35100.0
2013-01-08 14:10:00,42.26,42.26,42.23,42.23,23800.0,32.1182,32.1182,32.0954,32.0954,23800.0
2013-01-08 14:20:00,42.22,42.25,42.21,42.21,30900.0,32.0878,32.1106,32.0802,32.0802,30900.0
2013-01-08 14:30:00,42.22,42.23,42.18,42.2,51000.0,32.0878,32.0954,32.0574,32.0726,51000.0
2013-01-08 14:40:00,42.21,42.24,42.19,42.24,39000.0,32.0802,32.103,32.065,32.103,39000.0
2013-01-08 14:50:00,42.24,42.27,42.23,42.27,31000.0,32.103,32.1258,32.0954,32.1258,31000.0
2013-01-08 15:00:00,42.27,42.32,42.26,42.31,73200.0,32.1258,32.1638,32.1182,32.1562,73200.0
2013-01-08 15:10:00,42.32,42.33,42.28,42.3,61800.0,32.1638,32.1714,32.1334,32.1486,61800.0
2013-01-08 15:20:00,42.31,42.36,42.3,42.33,47600.0,32.1562,32.1942,32.1486,32.1714,47600.0
2013-01-08 15:30:00,42.33,42.34,42.18,42.22,60600.0,32.1714,32.179,32.0574,32.0878,60600.0
2013-01-08 15:40:00,42.21,42.22,42.15,42.16,69700.0,32.0802,32.0878,32.0346,32.0422,69700.0
2013-01-08 15:50:00,42.17,42.23,42.16,42.23,139400.0,32.0498,32.0954,32.0422,32.0954,139400.0
2013-01-09 09:30:00,42.19,42.41,42.14,42.14,202900.0,32.065,32.2322,32.027,32.027,202900.0
2013-01-09 09:40:00,42.14,42.16,41.96,41.99,220500.0,32.027,32.0422,31.8902,31.913,220500.0
2013-01-09 09:50:00,41.99,42.0,41.93,41.96,94800.0,31.913,31.9206,31.8674,31.8902,94800.0
2013-01-09 10:00:00,41.96,41.97,41.85,41.88,129600.0,31.8902,31.8978,31.8066,31.8294,129600.0
2013-01-09 10:10:00,41.89,41.98,41.86,41.92,78800.0,31.837,31.9054,31.8142,31.8598,78800.0
2013-01-09 10:20:00,41.92,41.93,41.84,41.86,94900.0,31.8598,31.8674,31.799,31.8142,94900.0
2013-01-09 10:30:00,41.86,41.91,41.85,41.86,94000.0,31.8142,31.8522,31.8066,31.8142,94000.0
2013-01-09 10:40:00,41.86,41.86,41.81,41.84,72200.0,31.8142,31.8142,31.7762,31.799,72200.0
2013-01-09 10:50:00,41.84,41.89,41.84,41.84,52300.0,31.799,31.837,31.799,31.799,52300.0
2013-01-09 11:00:00,41.85,41.9,41.83,41.9,73000.0,31.8066,31.8446,31.7914,31.8446,73000.0
2013-01-09 11:10:00,41.89,41.95,41.88,41.89,75500.0,31.837,31.8826,31.8294,31.837,75500.0
2013-01-09 11:20:00,41.9,41.93,41.88,41.93,38900.0,31.8446,31.8674,31.8294,31.8674,38900.0
2013-01-09 11:30:00,41.93,41.96,41.92,41.95,36100.0,31.8674,31.8902,31.8598,31.8826,36100.0
2013-01-09 11:40:00,41.95,41.95,41.93,41.95,57000.0,31.8826,31.8826,31.8674,31.8826,57000.0
2013-01-09 11:50:00,41.95,42.0,41.91,41.98,93700.0,31.8826,31.9206,31.8522,31.9054,93700.0
2013-01-09 12:00:00,41.98,42.02,41.97,41.99,73400.0,31.9054,31.9358,31.8978,31.913,73400.0
2013-01-09 12:10:00,41.98,41.99,41.95,41.95,38000.0,31.9054,31.913,31.8826,31.8826,38000.0
2013-01-09 12:20:00,41.95,41.96,41.92,41.93,45400.0,31.8826,31.8902,31.8598,31.8674,45400.0
2013-01-09 12:30:00,41.93,41.96,41.92,41.93,44100.0,31.8674,31.8902,31.8598,31.8674,44100.0
2013-01-09 12:40:00,41.94,41.94,41.83,41.89,49500.0,31.875,31.875,31.7914,31.837,49500.0
2013-01-09 12:50:00,41.88,41.88,41.83,41.86,43400.0,31.8294,31.8294,31.7914,31.8142,43400.0
2013-01-09 13:00:00,41.87,41.91,41.87,41.88,43500.0,31.8218,31.8522,31.8218,31.8294,43500.0
2013-01-09 13:10:00,41.88,41.94,41.86,41.94,50900.0,31.8294,31.875,31.8142,31.875,50900.0
2013-01-09 13:20:00,41.93,41.96,41.92,41.96,22700.0,31.8674,31.8902,31.8598,31.8902,22700.0
2013-01-09 13:30:00,41.96,41.99,41.95,41.98,64600.0,31.8902,31.913,31.8826,31.9054,64600.0
2013-01-09 13:40:00,41.99,41.99,41.97,41.97,39100.0,31.913,31.913,31.8978,31.8978,39100.0
2013-01-09 13:50:00,41.98,41.98,41.91,41.91,39200.0,31.9054,31.9054,31.8522,31.8522,39200.0
2013-01-09 14:00:00,41.91,41.97,41.9,41.96,68000.0,31.8522,31.8978,31.8446,31.8902,68000.0
2013-01-09 14:10:00,41.96,41.98,41.94,41.94,62400.0,31.8902,31.9054,31.875,31.875,62400.0
2013-01-09 14:20:00,41.95,41.97,41.93,41.97,44500.0,31.8826,31.8978,31.8674,31.8978,44500.0
2013-01-09 14:30:00,41.97,41.99,41.96,41.97,67300.0,31.8978,31.913,31.8902,31.8978,67300.0
2013-01-09 14:40:00,41.97,41.98,41.95,41.97,35300.0,31.8978,31.9054,31.8826,31.8978,35300.0
2013-01-09 14:50:00,41.97,41.97,41.92,41.96,53100.0,31.8978,31.8978,31.8598,31.8902,53100.0
2013-01-09 15:00:00,41.95,41.96,41.92,41.95,67000.0,31.8826,31.8902,31.8598,31.8826,67000.0
2013-01-09 15:10:00,41.95,41.99,41.93,41.98,56300.0,31.8826,31.913,31.8674,31.9054,56300.0
2013-01-09 15:20:00,41.98,42.04,41.98,42.04,74000.0,31.9054,31.951,31.9054,31.951,74000.0
2013-01-09 15:30:00,42.04,42.04,42.0,42.01,90700.0,31.951,31.951,31.9206,31.9282,90700.0
2013-01-09 15:40:00,42.02,42.02,41.99,42.0,134700.0,31.9358,31.9358,31.913,31.9206,134700.0
2013-01-09 15:50:00,42.0,42.11,42.0,42.09,264100.0,31.9206,32.0042,31.9206,31.989,264100.0
2013-01-10 09:30:00,42.25,42.43,42.2,42.36,141600.0,32.1106,32.2474,32.0726,32.1942,141600.0
2013-01-10 09:40:00,42.37,42.46,42.32,42.42,70500.0,32.2018,32.2702,32.1638,32.2398,70500.0
2013-01-10 09:50:00,42.43,42.49,42.39,42.45,77200.0,32.2474,32.293,32.217,32.2626,77200.0
2013-01-10 10:00:00,42.47,42.49,42.35,42.44,48500.0,32.2778,32.293,32.1866,32.255,48500.0
2013-01-10 10:10:00,42.44,42.48,42.42,42.47,44300.0,32.255,32.2854,32.2398,32.2778,44300.0
2013-01-10 10:20:00,42.46,42.47,42.36,42.36,42300.0,32.2702,32.2778,32.1942,32.1942,42300.0
2013-01-10 10:30:00,42.37,42.37,42.21,42.27,63200.0,32.2018,32.2018,32.0802,32.1258,63200.0
2013-01-10 10:40:00,42.26,42.29,42.2,42.29,44600.0,32.1182,32.141,32.0726,32.141,44600.0
2013-01-10 10:50:00,42.3,42.37,42.28,42.31,27600.0,32.1486,32.2018,32.1334,32.1562,27600.0
2013-01-10 11:00:00,42.29,42.34,42.27,42.32,26600.0,32.141,32.179,32.1258,32.1638,26600.0
2013-01-10 11:10:00,42.32,42.33,42.19,42.23,49900.0,32.1638,32.1714,32.065,32.0954,49900.0
2013-01-10 11:20:00,42.23,42.28,42.22,42.28,30100.0,32.0954,32.1334,32.0878,32.1334,30100.0
2013-01-10 11:30:00,42.27,42.29,42.23,42.23,23200.0,32.1258,32.141,32.0954,32.0954,23200.0
2013-01-10 11:40:00,42.24,42.3,42.23,42.25,20800.0,32.103,32.1486,32.0954,32.1106,20800.0
2013-01-10 11:50:00,42.26,42.29,42.23,42.28,37400.0,32.1182,32.141,32.0954,32.1334,37400.0
2013-01-10 12:00:00,42.27,42.3,42.25,42.27,72000.0,32.1258,32.1486,32.1106,32.1258,72000.0
2013-01-10 12:10:00,42.27,42.3,42.23,42.27,36300.0,32.1258,32.1486,32.0954,32.1258,36300.0
2013-01-10 12:20:00,42.28,42.3,42.25,42.27,27700.0,32.1334,32.1486,32.1106,32.1258,27700.0
2013-01-10 12:30:00,42.26,42.27,42.26,42.27,39900.0,32.1182,32.1258,32.1182,32.1258,39900.0
2013-01-10 12:40:00,42.27,42.32,42.27,42.29,79900.0,32.1258,32.1638,32.1258,32.141,79900.0
2013-01-10 12:50:00,42.29,42.39,42.29,42.35,42700.0,32.141,32.217,32.141,32.1866,42700.0
2013-01-10 13:00:00,42.36,42.38,42.33,42.35,22900.0,32.1942,32.2094,32.1714,32.1866,22900.0
2013-01-10 13:10:00,42.35,42.36,42.33,42.35,18700.0,32.1866,32.1942,32.1714,32.1866,18700.0
2013-01-10 13:20:00,42.35,42.38,42.34,42.35,22800.0,32.1866,32.2094,32.179,32.1866,22800.0
2013-01-10 13:30:00,42.34,42.38,42.34,42.37,20100.0,32.179,32.2094,32.179,32.2018,20100.0
2013-01-10 13:40:00,42.37,42.39,42.36,42.36,27000.0,32.2018,32.217,32.1942,32.1942,27000.0
2013-01-10 13:50:00,42.37,42.4,42.36,42.37,38400.0,32.2018,32.2246,32.1942,32.2018,38400.0
2013-01-10 14:00:00,42.36,42.42,42.36,42.42,26700.0,32.1942,32.2398,32.1942,32.2398,26700.0
2013-01-10 14:10:00,42.41,42.44,42.38,42.42,45000.0,32.2322,32.255,32.2094,32.2398,45000.0
2013-01-10 14:20:00,42.42,42.42,42.34,42.35,42700.0,32.2398,32.2398,32.179,32.1866,42700.0
2013-01-10 14:30:00,42.36,42.43,42.35,42.42,30000.0,32.1942,32.2474,32.1866,32.2398,30000.0
2013-01-10 14:40:00,42.41,42.46,42.4,42.44,32200.0,32.2322,32.2702,32.2246,32.255,32200.0
2013-01-10 14:50:00,42.44,42.5,42.44,42.46,74400.0,32.255,32.3006,32.255,32.2702,74400.0
2013-01-10 15:00:00,42.45,42.48,42.44,42.48,54000.0,32.2626,32.2854,32.255,32.2854,54000.0
2013-01-10 15:10:00,42.49,42.53,42.48,42.52,47300.0,32.293,32.3234,32.2854,32.3158,47300.0
2013-01-10 15:20:00,42.52,42.57,42.51,42.57,47900.0,32.3158,32.3538,32.3082,32.3538,47900.0
2013-01-10 15:30:00,42.56,42.59,42.52,42.52,59300.0,32.3462,32.369,32.3158,32.3158,59300.0
2013-01-10 15:40:00,42.52,42.57,42.52,42.55,55900.0,32.3158,32.3538,32.3158,32.3386,55900.0
2013-01-10 15:50:00,42.56,42.64,42.56,42.61,310600.0,32.3462,32.407,32.3462,32.3842,310600.0
2013-01-11 09:30:00,42.73,42.73,42.32,42.45,124800.0,32.4754,32.4754,32.1638,32.2626,124800.0
2013-01-11 09:40:00,42.45,42.6,42.45,42.56,175100.0,32.2626,32.3766,32.2626,32.3462,175100.0
2013-01-11 09:50:00,42.55,42.55,42.35,42.36,103000.0,32.3386,32.3386,32.1866,32.1942,103000.0
2013-01-11 10:00:00,42.36,42.45,42.36,42.38,55100.0,32.1942,32.2626,32.1942,32.2094,55100.0
2013-01-11 10:10:00,42.38,42.44,42.37,42.37,21400.0,32.2094,32.255,32.2018,32.2018,21400.0
2013-01-11 10:20:00,42.35,42.35,42.29,42.29,37800.0,32.1866,32.1866,32.141,32.141,37800.0
2013-01-11 10:30:00,42.3,42.32,42.29,42.32,23200.0,32.1486,32.1638,32.141,32.1638,23200.0
2013-01-11 10:40:00,42.33,42.36,42.28,42.29,26000.0,32.1714,32.1942,32.1334,32.141,26000.0
2013-01-11 10:50:00,42.29,42.29,42.21,42.23,18400.0,32.141,32.141,32.0802,32.0954,18400.0
2013-01-11 11:00:00,42.22,42.24,42.2,42.21,22900.0,32.0878,32.103,32.0726,32.0802,22900.0
2013-01-11 11:10:00,42.21,42.31,42.21,42.28,34700.0,32.0802,32.1562,32.0802,32.1334,34700.0
2013-01-11 11:20:00,42.28,42.32,42.28,42.3,26900.0,32.1334,32.1638,32.1334,32.1486,26900.0
2013-01-11 11:30:00,42.3,42.32,42.28,42.28,23600.0,32.1486,32.1638,32.1334,32.1334,23600.0
2013-01-11 11:40:00,42.28,42.3,42.27,42.28,9300.0,32.1334,32.1486,32.1258,32.1334,9300.0
2013-01-11 11:50:00,42.28,42.34,42.28,42.34,20200.0,32.1334,32.179,32.1334,32.179,20200.0
2013-01-11 12:00:00,42.34,42.34,42.3,42.32,24200.0,32.179,32.179,32.1486,32.1638,24200.0
2013-01-11 12:10:00,42.32,42.33,42.28,42.32,18400.0,32.1638,32.1714,32.1334,32.1638,18400.0
2013-01-11 12:20:00,42.31,42.33,42.29,42.29,27600.0,32.1562,32.1714,32.141,32.141,27600.0
2013-01-11 12:30:00,42.29,42.3,42.23,42.26,13000.0,32.141,32.1486,32.0954,32.1182,13000.0
2013-01-11 12:40:00,42.27,42.28,42.26,42.26,6600.0,32.1258,32.1334,32.1182,32.1182,6600.0
2013-01-11 12:50:00,42.26,42.29,42.25,42.28,18700.0,32.1182,32.141,32.1106,32.1334,18700.0
2013-01-11 13:00:00,42.29,42.3,42.27,42.29,19700.0,32.141,32.1486,32.1258,32.141,19700.0
2013-01-11 13:10:00,42.29,42.29,42.27,42.27,12600.0,32.141,32.141,32.1258,32.1258,12600.0
2013-01-11 13:20:00,42.27,42.3,42.25,42.26,17200.0,32.1258,32.1486,32.1106,32.1182,17200.0
2013-01-11 13:30:00,42.26,42.33,42.26,42.33,45300.0,32.1182,32.1714,32.1182,32.1714,45300.0
2013-01-11 13:40:00,42.33,42.33,42.25,42.29,45400.0,32.1714,32.1714,32.1106,32.141,45400.0
2013-01-11 13:50:00,42.29,42.33,42.29,42.31,25700.0,32.141,32.1714,32.141,32.1562,25700.0
2013-01-11 14:00:00,42.31,42.34,42.3,42.34,51300.0,32.1562,32.179,32.1486,32.179,51300.0
2013-01-11 14:10:00,42.34,42.38,42.32,42.34,39200.0,32.179,32.2094,32.1638,32.179,39200.0
2013-01-11 14:20:00,42.33,42.36,42.32,42.34,33700.0,32.1714,32.1942,32.1638,32.179,33700.0
2013-01-11 14:30:00,42.35,42.36,42.34,42.34,23900.0,32.1866,32.1942,32.179,32.179,23900.0
2013-01-11 14:40:00,42.35,42.36,42.29,42.3,38500.0,32.1866,32.1942,32.141,32.1486,38500.0
2013-01-11 14:50:00,42.31,42.33,42.3,42.3,24200.0,32.1562,32.1714,32.1486,32.1486,24200.0
2013-01-11 15:00:00,42.3,42.31,42.25,42.29,47400.0,32.1486,32.1562,32.1106,32.141,47400.0
2013-01-11 15:10:00,42.29,42.32,42.28,42.31,28600.0,32.141,32.1638,32.1334,32.1562,28600.0
2013-01-11 15:20:00,42.31,42.37,42.3,42.3,56100.0,32.1562,32.2018,32.1486,32.1486,56100.0
2013-01-11 15:30:00,42.31,42.33,42.28,42.29,102600.0,32.1562,32.1714,32.1334,32.141,102600.0
2013-01-11 15:40:00,42.28,42.31,42.27,42.28,69400.0,32.1334,32.1562,32.1258,32.1334,69400.0
2013-01-11 15:50:00,42.28,42.3,42.17,42.25,311100.0,32.1334,32.1486,32.0498,32.1106,311100.0
2013-01-14 09:30:00,42.81,42.87,42.61,42.76,176700.0,32.5362,32.5818,32.3842,32.4982,176700.0
2013-01-14 09:40:00,42.76,42.91,42.76,42.88,153600.0,32.4982,32.6122,32.4982,32.5894,153600.0
2013-01-14 09:50:00,42.89,42.96,42.84,42.88,177300.0,32.597,32.6502,32.559,32.5894,177300.0
2013-01-14 10:00:00,42.88,42.9,42.82,42.83,124200.0,32.5894,32.6046,32.5438,32.5514,124200.0
2013-01-14 10:10:00,42.83,42.83,42.68,42.71,57200.0,32.5514,32.5514,32.4374,32.4602,57200.0
2013-01-14 10:20:00,42.7,42.7,42.58,42.63,57800.0,32.4526,32.4526,32.3614,32.3994,57800.0
2013-01-14 10:30:00,42.63,42.65,42.55,42.57,39200.0,32.3994,32.4146,32.3386,32.3538,39200.0
2013-01-14 10:40:00,42.56,42.61,42.54,42.58,38900.0,32.3462,32.3842,32.331,32.3614,38900.0
2013-01-14 10:50:00,42.58,42.58,42.51,42.53,27300.0,32.3614,32.3614,32.3082,32.3234,27300.0
2013-01-14 11:00:00,42.54,42.6,42.53,42.59,37500.0,32.331,32.3766,32.3234,32.369,37500.0
2013-01-14 11:10:00,42.6,42.63,42.58,42.58,26200.0,32.3766,32.3994,32.3614,32.3614,26200.0
2013-01-14 11:20:00,42.56,42.57,42.45,42.47,42800.0,32.3462,32.3538,32.2626,32.2778,42800.0
2013-01-14 11:30:00,42.48,42.48,42.39,42.4,49000.0,32.2854,32.2854,32.217,32.2246,49000.0
2013-01-14 11:40:00,42.4,42.54,42.38,42.53,40600.0,32.2246,32.331,32.2094,32.3234,40600.0
2013-01-14 11:50:00,42.52,42.55,42.51,42.52,25800.0,32.3158,32.3386,32.3082,32.3158,25800.0
2013-01-14 12:00:00,42.52,42.52,42.48,42.48,21300.0,32.3158,32.3158,32.2854,32.2854,21300.0
2013-01-14 12:10:00,42.47,42.49,42.46,42.47,45100.0,32.2778,32.293,32.2702,32.2778,45100.0
2013-01-14 12:20:00,42.47,42.48,42.39,42.39,48800.0,32.2778,32.2854,32.217,32.217,48800.0
2013-01-14 12:30:00,42.4,42.44,42.36,42.4,21800.0,32.2246,32.255,32.1942,32.2246,21800.0
2013-01-14 12:40:00,42.4,42.4,42.35,42.37,24700.0,32.2246,32.2246,32.1866,32.2018,24700.0
2013-01-14 12:50:00,42.35,42.38,42.35,42.35,17100.0,32.1866,32.2094,32.1866,32.1866,17100.0
2013-01-14 13:00:00,42.35,42.35,42.3,42.3,24000.0,32.1866,32.1866,32.1486,32.1486,24000.0
2013-01-14 13:10:00,42.3,42.4,42.29,42.4,30600.0,32.1486,32.2246,32.141,32.2246,30600.0
2013-01-14 13:20:00,42.4,42.42,42.38,42.38,26100.0,32.2246,32.2398,32.2094,32.2094,26100.0
2013-01-14 13:30:00,42.38,42.4,42.37,42.37,25300.0,32.2094,32.2246,32.2018,32.2018,25300.0
2013-01-14 13:40:00,42.37,42.39,42.32,42.33,112900.0,32.2018,32.217,32.1638,32.1714,112900.0
2013-01-14 13:50:00,42.34,42.34,42.3,42.33,27100.0,32.179,32.179,32.1486,32.1714,27100.0
2013-01-14 14:00:00,42.33,42.41,42.28,42.39,118200.0,32.1714,32.2322,32.1334,32.217,118200.0
2013-01-14 14:10:00,42.38,42.41,42.33,42.39,106100.0,32.2094,32.2322,32.1714,32.217,106100.0
2013-01-14 14:20:00,42.39,42.4,42.3,42.34,49400.0,32.217,32.2246,32.1486,32.179,49400.0
2013-01-14 14:30:00,42.34,42.36,42.25,42.25,152300.0,32.179,32.1942,32.1106,32.1106,152300.0
2013-01-14 14:40:00,42.26,42.27,42.22,42.23,42200.0,32.1182,32.1258,32.0878,32.0954,42200.0
2013-01-14 14:50:00,42.23,42.23,42.18,42.19,66600.0,32.0954,32.0954,32.0574,32.065,66600.0
2013-01-14 15:00:00,42.18,42.29,42.18,42.27,71800.0,32.0574,32.141,32.0574,32.1258,71800.0
2013-01-14 15:10:00,42.28,42.28,42.22,42.22,50400.0,32.1334,32.1334,32.0878,32.0878,50400.0
2013-01-14 15:20:00,42.22,42.24,42.18,42.19,69000.0,32.0878,32.103,32.0574,32.065,69000.0
2013-01-14 15:30:00,42.2,42.21,42.16,42.2,73600.0,32.0726,32.0802,32.0422,32.0726,73600.0
2013-01-14 15:40:00,42.2,42.21,42.15,42.17,80100.0,32.0726,32.0802,32.0346,32.0498,80100.0
2013-01-14 15:50:00,42.17,42.24,42.09,42.24,262100.0,32.0498,32.103,31.989,32.103,262100.0
2013-01-15 09:30:00,42.01,42.12,41.84,41.96,175000.0,31.9282,32.0118,31.799,31.8902,175000.0
2013-01-15 09:40:00,41.97,41.99,41.85,41.85,60400.0,31.8978,31.913,31.8066,31.8066,60400.0
2013-01-15 09:50:00,41.85,41.91,41.82,41.91,43100.0,31.8066,31.8522,31.7838,31.8522,43100.0
2013-01-15 10:00:00,41.9,41.98,41.88,41.95,45700.0,31.8446,31.9054,31.8294,31.8826,45700.0
2013-01-15 10:10:00,41.95,42.0,41.91,41.95,62200.0,31.8826,31.9206,31.8522,31.8826,62200.0
2013-01-15 10:20:00,41.95,41.95,41.9,41.91,37700.0,31.8826,31.8826,31.8446,31.8522,37700.0
2013-01-15 10:30:00,41.9,41.99,41.9,41.99,22100.0,31.8446,31.913,31.8446,31.913,22100.0
2013-01-15 10:40:00,42.0,42.05,41.99,42.0,28600.0,31.9206,31.9586,31.913,31.9206,28600.0
2013-01-15 10:50:00,42.0,42.01,41.96,41.98,24100.0,31.9206,31.9282,31.8902,31.9054,24100.0
2013-01-15 11:00:00,41.98,42.02,41.97,42.0,18400.0,31.9054,31.9358,31.8978,31.9206,18400.0
2013-01-15 11:10:00,42.01,42.01,41.98,41.99,27100.0,31.9282,31.9282,31.9054,31.913,27100.0
2013-01-15 11:20:00,41.99,42.02,41.98,42.0,21800.0,31.913,31.9358,31.9054,31.9206,21800.0
2013-01-15 11:30:00,42.0,42.07,41.98,42.05,30800.0,31.9206,31.9738,31.9054,31.9586,30800.0
2013-01-15 11:40:00,42.06,42.16,42.05,42.16,40700.0,31.9662,32.0422,31.9586,32.0422,40700.0
2013-01-15 11:50:00,42.16,42.17,42.13,42.13,15700.0,32.0422,32.0498,32.0194,32.0194,15700.0
2013-01-15 12:00:00,42.13,42.17,42.13,42.16,43500.0,32.0194,32.0498,32.0194,32.0422,43500.0
2013-01-15 12:10:00,42.16,42.25,42.15,42.23,38300.0,32.0422,32.1106,32.0346,32.0954,38300.0
2013-01-15 12:20:00,42.23,42.26,42.19,42.21,118900.0,32.0954,32.1182,32.065,32.0802,118900.0
2013-01-15 12:30:00,42.22,42.29,42.22,42.22,24200.0,32.0878,32.141,32.0878,32.0878,24200.0
2013-01-15 12:40:00,42.22,42.28,42.22,42.24,15700.0,32.0878,32.1334,32.0878,32.103,15700.0
2013-01-15 12:50:00,42.23,42.24,42.21,42.21,17200.0,32.0954,32.103,32.0802,32.0802,17200.0
2013-01-15 13:00:00,42.22,42.22,42.18,42.2,24300.0,32.0878,32.0878,32.0574,32.0726,24300.0
2013-01-15 13:10:00,42.19,42.24,42.19,42.22,20000.0,32.065,32.103,32.065,32.0878,20000.0
2013-01-15 13:20:00,42.22,42.23,42.19,42.21,16600.0,32.0878,32.0954,32.065,32.0802,16600.0
2013-01-15 13:30:00,42.2,42.22,42.16,42.22,28600.0,32.0726,32.0878,32.0422,32.0878,28600.0
2013-01-15 13:40:00,42.22,42.22,42.17,42.19,29600.0,32.0878,32.0878,32.0498,32.065,29600.0
2013-01-15 13:50:00,42.19,42.2,42.08,42.09,39000.0,32.065,32.0726,31.9814,31.989,39000.0
2013-01-15 14:00:00,42.09,42.17,42.09,42.17,42700.0,31.989,32.0498,31.989,32.0498,42700.0
2013-01-15 14:10:00,42.17,42.17,42.03,42.03,58700.0,32.0498,32.0498,31.9434,31.9434,58700.0
2013-01-15 14:20:00,42.03,42.03,41.97,41.97,32300.0,31.9434,31.9434,31.8978,31.8978,32300.0
2013-01-15 14:30:00,41.98,42.01,41.96,41.97,26300.0,31.9054,31.9282,31.8902,31.8978,26300.0
2013-01-15 14:40:00,41.98,42.02,41.97,42.02,54900.0,31.9054,31.9358,31.8978,31.9358,54900.0
2013-01-15 14:50:00,42.01,42.03,41.99,41.99,45900.0,31.9282,31.9434,31.913,31.913,45900.0
2013-01-15 15:00:00,42.0,42.03,41.99,42.0,202300.0,31.9206,31.9434,31.913,31.9206,202300.0
2013-01-15 15:10:00,42.01,42.01,41.97,41.99,68700.0,31.9282,31.9282,31.8978,31.913,68700.0
2013-01-15 15:20:00,42.0,42.09,41.99,42.06,190500.0,31.9206,31.989,31.913,31.9662,190500.0
2013-01-15 15:30:00,42.07,42.1,42.06,42.06,121000.0,31.9738,31.9966,31.9662,31.9662,121000.0
2013-01-15 15:40:00,42.07,42.1,42.03,42.04,47400.0,31.9738,31.9966,31.9434,31.951,47400.0
2013-01-15 15:50:00,42.04,42.06,42.0,42.01,173700.0,31.951,31.9662,31.9206,31.9282,173700.0
2013-01-16 09:30:00,41.92,42.07,41.71,41.93,106700.0,31.8598,31.9738,31.7002,31.8674,106700.0
2013-01-16 09:40:00,41.92,42.01,41.86,41.98,89100.0,31.8598,31.9282,31.8142,31.9054,89100.0
2013-01-16 09:50:00,41.93,42.0,41.88,41.88,78100.0,31.8674,31.9206,31.8294,31.8294,78100.0
2013-01-16 10:00:00,41.89,41.95,41.86,41.94,53300.0,31.837,31.8826,31.8142,31.875,53300.0
2013-01-16 10:10:00,41.94,42.09,41.94,42.07,41400.0,31.875,31.989,31.875,31.9738,41400.0
2013-01-16 10:20:00,42.07,42.09,42.05,42.07,83200.0,31.9738,31.989,31.9586,31.9738,83200.0
2013-01-16 10:30:00,42.08,42.09,42.04,42.04,39300.0,31.9814,31.989,31.951,31.951,39300.0
2013-01-16 10:40:00,42.05,42.05,41.91,41.94,71300.0,31.9586,31.9586,31.8522,31.875,71300.0
2013-01-16 10:50:00,41.94,42.0,41.94,41.98,43400.0,31.875,31.9206,31.875,31.9054,43400.0
2013-01-16 11:00:00,41.99,42.06,41.99,42.05,31900.0,31.913,31.9662,31.913,31.9586,31900.0
2013-01-16 11:10:00,42.04,42.14,42.04,42.11,55500.0,31.951,32.027,31.951,32.0042,55500.0
2013-01-16 11:20:00,42.12,42.17,42.11,42.11,36100.0,32.0118,32.0498,32.0042,32.0042,36100.0
2013-01-16 11:30:00,42.11,42.11,42.05,42.05,30400.0,32.0042,32.0042,31.9586,31.9586,30400.0
2013-01-16 11:40:00,42.06,42.06,42.02,42.05,31400.0,31.9662,31.9662,31.9358,31.9586,31400.0
2013-01-16 11:50:00,42.06,42.09,42.03,42.03,24800.0,31.9662,31.989,31.9434,31.9434,24800.0
2013-01-16 12:00:00,42.03,42.07,42.03,42.05,41300.0,31.9434,31.9738,31.9434,31.9586,41300.0
2013-01-16 12:10:00,42.05,42.1,42.05,42.1,29800.0,31.9586,31.9966,31.9586,31.9966,29800.0
2013-01-16 12:20:00,42.09,42.18,42.09,42.18,115100.0,31.989,32.0574,31.989,32.0574,115100.0
2013-01-16 12:30:00,42.17,42.17,42.11,42.12,27500.0,32.0498,32.0498,32.0042,32.0118,27500.0
2013-01-16 12:40:00,42.12,42.13,42.05,42.05,31900.0,32.0118,32.0194,31.9586,31.9586,31900.0
2013-01-16 12:50:00,42.06,42.11,42.05,42.11,15300.0,31.9662,32.0042,31.9586,32.0042,15300.0
2013-01-16 13:00:00,42.11,42.18,42.11,42.18,25800.0,32.0042,32.0574,32.0042,32.0574,25800.0
2013-01-16 13:10:00,42.17,42.22,42.17,42.22,38400.0,32.0498,32.0878,32.0498,32.0878,38400.0
2013-01-16 13:20:00,42.23,42.23,42.21,42.22,39400.0,32.0954,32.0954,32.0802,32.0878,39400.0
2013-01-16 13:30:00,42.23,42.3,42.22,42.26,38500.0,32.0954,32.1486,32.0878,32.1182,38500.0
2013-01-16 13:40:00,42.27,42.3,42.24,42.25,26300.0,32.1258,32.1486,32.103,32.1106,26300.0
2013-01-16 13:50:00,42.26,42.26,42.22,42.23,29800.0,32.1182,32.1182,32.0878,32.0954,29800.0
2013-01-16 14:00:00,42.23,42.27,42.23,42.24,39200.0,32.0954,32.1258,32.0954,32.103,39200.0
2013-01-16 14:10:00,42.25,42.27,42.23,42.26,29100.0,32.1106,32.1258,32.0954,32.1182,29100.0
2013-01-16 14:20:00,42.26,42.27,42.25,42.26,43500.0,32.1182,32.1258,32.1106,32.1182,43500.0
2013-01-16 14:30:00,42.26,42.27,42.23,42.25,46700.0,32.1182,32.1258,32.0954,32.1106,46700.0
2013-01-16 14:40:00,42.26,42.27,42.25,42.27,41700.0,32.1182,32.1258,32.1106,32.1258,41700.0
2013-01-16 14:50:00,42.27,42.29,42.26,42.28,39000.0,32.1258,32.141,32.1182,32.1334,39000.0
2013-01-16 15:00:00,42.28,42.28,42.24,42.25,32500.0,32.1334,32.1334,32.103,32.1106,32500.0
2013-01-16 15:10:00,42.25,42.25,42.24,42.25,23100.0,32.1106,32.1106,32.103,32.1106,23100.0
2013-01-16 15:20:00,42.25,42.25,42.18,42.19,47100.0,32.1106,32.1106,32.0574,32.065,47100.0
2013-01-16 15:30:00,42.19,42.24,42.18,42.21,65600.0,32.065,32.103,32.0574,32.0802,65600.0
2013-01-16 15:40:00,42.21,42.24,42.19,42.19,108000.0,32.0802,32.103,32.065,32.065,108000.0
2013-01-16 15:50:00,42.2,42.21,42.07,42.07,395400.0,32.0726,32.0802,31.9738,31.9738,395400.0
2013-01-17 09:30:00,42.25,42.74,42.19,42.73,206300.0,32.1106,32.483,32.065,32.4754,206300.0
2013-01-17 09:40:00,42.71,42.81,42.69,42.8,81300.0,32.4602,32.5362,32.445,32.5286,81300.0
2013-01-17 09:50:00,42.8,42.94,42.75,42.93,165100.0,32.5286,32.635,32.4906,32.6274,165100.0
2013-01-17 10:00:00,42.93,42.98,42.85,42.97,119000.0,32.6274,32.6654,32.5666,32.6578,119000.0
2013-01-17 10:10:00,42.96,43.01,42.91,42.97,135400.0,32.6502,32.6882,32.6122,32.6578,135400.0
2013-01-17 10:20:00,42.98,42.98,42.91,42.94,28100.0,32.6654,32.6654,32.6122,32.635,28100.0
2013-01-17 10:30:00,42.95,42.95,42.86,42.89,23600.0,32.6426,32.6426,32.5742,32.597,23600.0
2013-01-17 10:40:00,42.89,42.9,42.73,42.76,76800.0,32.597,32.6046,32.4754,32.4982,76800.0
2013-01-17 10:50:00,42.76,42.85,42.76,42.83,37600.0,32.4982,32.5666,32.4982,32.5514,37600.0
2013-01-17 11:00:00,42.82,42.86,42.81,42.84,36300.0,32.5438,32.5742,32.5362,32.559,36300.0
2013-01-17 11:10:00,42.83,42.9,42.83,42.9,29500.0,32.5514,32.6046,32.5514,32.6046,29500.0
2013-01-17 11:20:00,42.9,42.94,42.9,42.93,25200.0,32.6046,32.635,32.6046,32.6274,25200.0
2013-01-17 11:30:00,42.94,42.99,42.93,42.94,24100.0,32.635,32.673,32.6274,32.635,24100.0
2013-01-17 11:40:00,42.95,43.0,42.94,43.0,32900.0,32.6426,32.6806,32.635,32.6806,32900.0
2013-01-17 11:50:00,43.0,43.02,42.94,42.95,53500.0,32.6806,32.6958,32.635,32.6426,53500.0
2013-01-17 12:00:00,42.94,42.96,42.93,42.95,12700.0,32.635,32.6502,32.6274,32.6426,12700.0
2013-01-17 12:10:00,42.95,43.0,42.95,42.99,25100.0,32.6426,32.6806,32.6426,32.673,25100.0
2013-01-17 12:20:00,42.99,43.08,42.99,43.05,49700.0,32.673,32.7414,32.673,32.7186,49700.0
2013-01-17 12:30:00,43.03,43.11,43.03,43.08,43800.0,32.7034,32.7642,32.7034,32.7414,43800.0
2013-01-17 12:40:00,43.08,43.08,43.03,43.03,28000.0,32.7414,32.7414,32.7034,32.7034,28000.0
2013-01-17 12:50:00,43.04,43.07,43.03,43.04,17400.0,32.711,32.7338,32.7034,32.711,17400.0
2013-01-17 13:00:00,43.03,43.09,42.99,43.0,36600.0,32.7034,32.749,32.673,32.6806,36600.0
2013-01-17 13:10:00,43.0,43.02,42.97,42.98,19200.0,32.6806,32.6958,32.6578,32.6654,19200.0
2013-01-17 13:20:00,42.98,43.01,42.95,43.0,12300.0,32.6654,32.6882,32.6426,32.6806,12300.0
2013-01-17 13:30:00,43.01,43.04,42.98,43.01,53500.0,32.6882,32.711,32.6654,32.6882,53500.0
2013-01-17 13:40:00,43.02,43.08,43.02,43.07,23300.0,32.6958,32.7414,32.6958,32.7338,23300.0
2013-01-17 13:50:00,43.06,43.15,43.06,43.15,47600.0,32.7262,32.7946,32.7262,32.7946,47600.0
2013-01-17 14:00:00,43.14,43.15,43.1,43.15,37700.0,32.787,32.7946,32.7566,32.7946,37700.0
2013-01-17 14:10:00,43.15,43.19,43.1,43.11,41400.0,32.7946,32.825,32.7566,32.7642,41400.0
2013-01-17 14:20:00,43.12,43.14,43.09,43.09,36000.0,32.7718,32.787,32.749,32.749,36000.0
2013-01-17 14:30:00,43.09,43.09,43.04,43.04,23500.0,32.749,32.749,32.711,32.711,23500.0
2013-01-17 14:40:00,43.05,43.08,43.05,43.08,52900.0,32.7186,32.7414,32.7186,32.7414,52900.0
2013-01-17 14:50:00,43.06,43.09,43.05,43.07,42500.0,32.7262,32.749,32.7186,32.7338,42500.0
2013-01-17 15:00:00,43.07,43.08,43.05,43.07,46800.0,32.7338,32.7414,32.7186,32.7338,46800.0
2013-01-17 15:10:00,43.07,43.1,43.06,43.1,55700.0,32.7338,32.7566,32.7262,32.7566,55700.0
2013-01-17 15:20:00,43.1,43.1,43.04,43.09,58000.0,32.7566,32.7566,32.711,32.749,58000.0
2013-01-17 15:30:00,43.1,43.12,43.07,43.11,81200.0,32.7566,32.7718,32.7338,32.7642,81200.0
2013-01-17 15:40:00,43.12,43.18,43.11,43.14,109100.0,32.7718,32.8174,32.7642,32.787,109100.0
2013-01-17 15:50:00,43.13,43.17,43.05,43.07,400100.0,32.7794,32.8098,32.7186,32.7338,400100.0
2013-01-18 09:30:00,42.94,42.94,42.63,42.84,416800.0,32.635,32.635,32.3994,32.559,416800.0
2013-01-18 09:40:00,42.86,42.99,42.74,42.93,62900.0,32.5742,32.673,32.483,32.6274,62900.0
2013-01-18 09:50:00,42.92,42.99,42.9,42.95,50700.0,32.6198,32.673,32.6046,32.6426,50700.0
2013-01-18 10:00:00,42.95,43.06,42.95,43.0,56100.0,32.6426,32.7262,32.6426,32.6806,56100.0
2013-01-18 10:10:00,43.0,43.08,42.99,43.05,52300.0,32.6806,32.7414,32.673,32.7186,52300.0
2013-01-18 10:20:00,43.05,43.06,42.98,43.02,26900.0,32.7186,32.7262,32.6654,32.6958,26900.0
2013-01-18 10:30:00,43.01,43.06,43.0,43.03,40000.0,32.6882,32.7262,32.6806,32.7034,40000.0
2013-01-18 10:40:00,43.03,43.06,43.01,43.06,19400.0,32.7034,32.7262,32.6882,32.7262,19400.0
2013-01-18 10:50:00,43.05,43.06,42.9,42.91,43900.0,32.7186,32.7262,32.6046,32.6122,43900.0
2013-01-18 11:00:00,42.91,42.92,42.85,42.86,39200.0,32.6122,32.6198,32.5666,32.5742,39200.0
2013-01-18 11:10:00,42.85,42.99,42.85,42.97,28600.0,32.5666,32.673,32.5666,32.6578,28600.0
2013-01-18 11:20:00,42.97,42.99,42.93,42.95,33100.0,32.6578,32.673,32.6274,32.6426,33100.0
2013-01-18 11:30:00,42.95,42.95,42.88,42.88,32100.0,32.6426,32.6426,32.5894,32.5894,32100.0
2013-01-18 11:40:00,42.88,42.89,42.81,42.81,16900.0,32.5894,32.597,32.5362,32.5362,16900.0
2013-01-18 11:50:00,42.82,42.85,42.79,42.81,30500.0,32.5438,32.5666,32.521,32.5362,30500.0
2013-01-18 12:00:00,42.82,42.85,42.8,42.83,20600.0,32.5438,32.5666,32.5286,32.5514,20600.0
2013-01-18 12:10:00,42.83,42.87,42.83,42.84,15000.0,32.5514,32.5818,32.5514,32.559,15000.0
2013-01-18 12:20:00,42.85,42.9,42.85,42.87,48700.0,32.5666,32.6046,32.5666,32.5818,48700.0
2013-01-18 12:30:00,42.86,42.89,42.83,42.86,33800.0,32.5742,32.597,32.5514,32.5742,33800.0
2013-01-18 12:40:00,42.86,42.9,42.85,42.87,25300.0,32.5742,32.6046,32.5666,32.5818,25300.0
2013-01-18 12:50:00,42.87,42.93,42.86,42.89,14300.0,32.5818,32.6274,32.5742,32.597,14300.0
2013-01-18 13:00:00,42.88,42.95,42.85,42.95,26600.0,32.5894,32.6426,32.5666,32.6426,26600.0
2013-01-18 13:10:00,42.95,43.05,42.95,43.02,33200.0,32.6426,32.7186,32.6426,32.6958,33200.0
2013-01-18 13:20:00,43.02,43.03,42.98,42.99,17900.0,32.6958,32.7034,32.6654,32.673,17900.0
2013-01-18 13:30:00,42.98,42.99,42.94,42.96,28800.0,32.6654,32.673,32.635,32.6502,28800.0
2013-01-18 13:40:00,42.96,42.97,42.93,42.94,23400.0,32.6502,32.6578,32.6274,32.635,23400.0
2013-01-18 13:50:00,42.94,42.98,42.94,42.94,15700.0,32.635,32.6654,32.635,32.635,15700.0
2013-01-18 14:00:00,42.94,42.97,42.93,42.93,13600.0,32.635,32.6578,32.6274,32.6274,13600.0
2013-01-18 14:10:00,42.93,42.95,42.92,42.92,17900.0,32.6274,32.6426,32.6198,32.6198,17900.0
2013-01-18 14:20:00,42.92,42.92,42.88,42.89,18600.0,32.6198,32.6198,32.5894,32.597,18600.0
2013-01-18 14:30:00,42.89,42.95,42.89,42.94,26300.0,32.597,32.6426,32.597,32.635,26300.0
2013-01-18 14:40:00,42.93,42.98,42.9,42.9,34000.0,32.6274,32.6654,32.6046,32.6046,34000.0
2013-01-18 14:50:00,42.91,42.93,42.9,42.92,20800.0,32.6122,32.6274,32.6046,32.6198,20800.0
2013-01-18 15:00:00,42.91,42.91,42.87,42.89,31100.0,32.6122,32.6122,32.5818,32.597,31100.0
2013-01-18 15:10:00,42.9,42.92,42.89,42.92,19400.0,32.6046,32.6198,32.597,32.6198,19400.0
2013-01-18 15:20:00,42.91,42.94,42.91,42.94,23800.0,32.6122,32.635,32.6122,32.635,23800.0
2013-01-18 15:30:00,42.93,43.01,42.93,42.99,29200.0,32.6274,32.6882,32.6274,32.673,29200.0
2013-01-18 15:40:00,42.98,43.02,42.96,43.02,55500.0,32.6654,32.6958,32.6502,32.6958,55500.0
2013-01-18 15:50:00,43.02,43.09,43.0,43.06,216900.0,32.6958,32.749,32.6806,32.7262,216900.0
2013-01-22 09:30:00,42.94,43.0,42.78,42.88,87700.0,32.635,32.6806,32.5134,32.5894,87700.0
2013-01-22 09:40:00,42.87,43.03,42.83,42.99,57800.0,32.5818,32.7034,32.5514,32.673,57800.0
2013-01-22 09:50:00,42.98,43.0,42.95,42.98,62800.0,32.6654,32.6806,32.6426,32.6654,62800.0
2013-01-22 10:00:00,42.97,42.98,42.89,42.95,77400.0,32.6578,32.6654,32.597,32.6426,77400.0
2013-01-22 10:10:00,42.96,42.98,42.88,42.88,35500.0,32.6502,32.6654,32.5894,32.5894,35500.0
2013-01-22 10:20:00,42.88,42.9,42.81,42.81,23700.0,32.5894,32.6046,32.5362,32.5362,23700.0
2013-01-22 10:30:00,42.81,42.84,42.74,42.81,35500.0,32.5362,32.559,32.483,32.5362,35500.0
2013-01-22 10:40:00,42.8,42.83,42.77,42.81,23200.0,32.5286,32.5514,32.5058,32.5362,23200.0
2013-01-22 10:50:00,42.81,42.81,42.78,42.8,16000.0,32.5362,32.5362,32.5134,32.5286,16000.0
2013-01-22 11:00:00,42.8,42.87,42.79,42.87,27500.0,32.5286,32.5818,32.521,32.5818,27500.0
2013-01-22 11:10:00,42.89,42.9,42.85,42.89,28700.0,32.597,32.6046,32.5666,32.597,28700.0
2013-01-22 11:20:00,42.88,42.89,42.84,42.86,19600.0,32.5894,32.597,32.559,32.5742,19600.0
2013-01-22 11:30:00,42.85,42.86,42.78,42.78,17700.0,32.5666,32.5742,32.5134,32.5134,17700.0
2013-01-22 11:40:00,42.78,42.83,42.78,42.79,15100.0,32.5134,32.5514,32.5134,32.521,15100.0
2013-01-22 11:50:00,42.79,42.86,42.78,42.85,21600.0,32.521,32.5742,32.5134,32.5666,21600.0
2013-01-22 12:00:00,42.85,42.86,42.84,42.85,21500.0,32.5666,32.5742,32.559,32.5666,21500.0
2013-01-22 12:10:00,42.85,42.89,42.84,42.87,39500.0,32.5666,32.597,32.559,32.5818,39500.0
2013-01-22 12:20:00,42.88,42.93,42.87,42.92,17700.0,32.5894,32.6274,32.5818,32.6198,17700.0
2013-01-22 12:30:00,42.93,42.94,42.89,42.9,18100.0,32.6274,32.635,32.597,32.6046,18100.0
2013-01-22 12:40:00,42.9,43.0,42.9,42.94,27300.0,32.6046,32.6806,32.6046,32.635,27300.0
2013-01-22 12:50:00,42.94,42.97,42.92,42.97,17200.0,32.635,32.6578,32.6198,32.6578,17200.0
2013-01-22 13:00:00,42.97,42.97,42.93,42.95,30200.0,32.6578,32.6578,32.6274,32.6426,30200.0
2013-01-22 13:10:00,42.94,42.97,42.9,42.96,19500.0,32.635,32.6578,32.6046,32.6502,19500.0
2013-01-22 13:20:00,42.96,43.01,42.93,43.01,53700.0,32.6502,32.6882,32.6274,32.6882,53700.0
2013-01-22 13:30:00,43.01,43.03,43.0,43.02,32600.0,32.6882,32.7034,32.6806,32.6958,32600.0
2013-01-22 13:40:00,43.01,43.07,43.01,43.06,53600.0,32.6882,32.7338,32.6882,32.7262,53600.0
2013-01-22 13:50:00,43.07,43.13,43.07,43.07,44100.0,32.7338,32.7794,32.7338,32.7338,44100.0
2013-01-22 14:00:00,43.07,43.09,43.05,43.08,40100.0,32.7338,32.749,32.7186,32.7414,40100.0
2013-01-22 14:10:00,43.08,43.12,43.08,43.12,19000.0,32.7414,32.7718,32.7414,32.7718,19000.0
2013-01-22 14:20:00,43.12,43.12,43.05,43.06,24300.0,32.7718,32.7718,32.7186,32.7262,24300.0
2013-01-22 14:30:00,43.07,43.09,43.05,43.05,32500.0,32.7338,32.749,32.7186,32.7186,32500.0
2013-01-22 14:40:00,43.04,43.09,43.03,43.08,24700.0,32.711,32.749,32.7034,32.7414,24700.0
2013-01-22 14:50:00,43.07,43.12,43.05,43.11,37800.0,32.7338,32.7718,32.7186,32.7642,37800.0
2013-01-22 15:00:00,43.11,43.13,43.09,43.1,58800.0,32.7642,32.7794,32.749,32.7566,58800.0
2013-01-22 15:10:00,43.11,43.11,43.03,43.05,69100.0,32.7642,32.7642,32.7034,32.7186,69100.0
2013-01-22 15:20:00,43.05,43.08,43.03,43.07,92100.0,32.7186,32.7414,32.7034,32.7338,92100.0
2013-01-22 15:30:00,43.07,43.09,43.05,43.07,55800.0,32.7338,32.749,32.7186,32.7338,55800.0
2013-01-22 15:40:00,43.07,43.08,43.03,43.08,114900.0,32.7338,32.7414,32.7034,32.7414,114900.0
2013-01-22 15:50:00,43.08,43.16,43.06,43.16,138800.0,32.7414,32.8022,32.7262,32.8022,138800.0
2013-01-23 09:30:00,43.31,43.34,43.09,43.12,74400.0,32.9162,32.939,32.749,32.7718,74400.0
2013-01-23 09:40:00,43.13,43.25,43.08,43.25,55900.0,32.7794,32.8706,32.7414,32.8706,55900.0
2013-01-23 09:50:00,43.25,43.27,43.2,43.25,41100.0,32.8706,32.8858,32.8326,32.8706,41100.0
2013-01-23 10:00:00,43.25,43.27,43.22,43.23,28800.0,32.8706,32.8858,32.8478,32.8554,28800.0
2013-01-23 10:10:00,43.23,43.25,43.16,43.17,55900.0,32.8554,32.8706,32.8022,32.8098,55900.0
2013-01-23 10:20:00,43.17,43.18,43.14,43.15,69500.0,32.8098,32.8174,32.787,32.7946,69500.0
2013-01-23 10:30:00,43.14,43.15,43.08,43.15,64600.0,32.787,32.7946,32.7414,32.7946,64600.0
2013-01-23 10:40:00,43.15,43.16,43.11,43.12,55200.0,32.7946,32.8022,32.7642,32.7718,55200.0
2013-01-23 10:50:00,43.11,43.12,43.06,43.06,33700.0,32.7642,32.7718,32.7262,32.7262,33700.0
2013-01-23 11:00:00,43.05,43.13,43.03,43.13,39200.0,32.7186,32.7794,32.7034,32.7794,39200.0
2013-01-23 11:10:00,43.13,43.2,43.12,43.17,43200.0,32.7794,32.8326,32.7718,32.8098,43200.0
2013-01-23 11:20:00,43.18,43.18,43.11,43.15,66800.0,32.8174,32.8174,32.7642,32.7946,66800.0
2013-01-23 11:30:00,43.15,43.22,43.15,43.2,151100.0,32.7946,32.8478,32.7946,32.8326,151100.0
2013-01-23 11:40:00,43.2,43.2,43.12,43.13,21400.0,32.8326,32.8326,32.7718,32.7794,21400.0
2013-01-23 11:50:00,43.12,43.18,43.12,43.18,45100.0,32.7718,32.8174,32.7718,32.8174,45100.0
2013-01-23 12:00:00,43.17,43.2,43.16,43.16,33900.0,32.8098,32.8326,32.8022,32.8022,33900.0
2013-01-23 12:10:00,43.16,43.18,43.15,43.15,18100.0,32.8022,32.8174,32.7946,32.7946,18100.0
2013-01-23 12:20:00,43.14,43.15,43.11,43.12,21400.0,32.787,32.7946,32.7642,32.7718,21400.0
2013-01-23 12:30:00,43.11,43.12,43.09,43.09,17700.0,32.7642,32.7718,32.749,32.749,17700.0
2013-01-23 12:40:00,43.09,43.11,43.06,43.11,23500.0,32.749,32.7642,32.7262,32.7642,23500.0
2013-01-23 12:50:00,43.1,43.18,43.09,43.18,39700.0,32.7566,32.8174,32.749,32.8174,39700.0
2013-01-23 13:00:00,43.18,43.25,43.15,43.23,39200.0,32.8174,32.8706,32.7946,32.8554,39200.0
2013-01-23 13:10:00,43.24,43.26,43.22,43.24,21700.0,32.863,32.8782,32.8478,32.863,21700.0
2013-01-23 13:20:00,43.24,43.27,43.22,43.22,23400.0,32.863,32.8858,32.8478,32.8478,23400.0
2013-01-23 13:30:00,43.22,43.25,43.21,43.22,28500.0,32.8478,32.8706,32.8402,32.8478,28500.0
2013-01-23 13:40:00,43.21,43.22,43.18,43.2,27500.0,32.8402,32.8478,32.8174,32.8326,27500.0
2013-01-23 13:50:00,43.19,43.26,43.19,43.25,20900.0,32.825,32.8782,32.825,32.8706,20900.0
2013-01-23 14:00:00,43.26,43.31,43.26,43.28,36700.0,32.8782,32.9162,32.8782,32.8934,36700.0
2013-01-23 14:10:00,43.28,43.3,43.28,43.29,20000.0,32.8934,32.9086,32.8934,32.901,20000.0
2013-01-23 14:20:00,43.29,43.33,43.29,43.33,19800.0,32.901,32.9314,32.901,32.9314,19800.0
2013-01-23 14:30:00,43.33,43.37,43.33,43.37,22800.0,32.9314,32.9618,32.9314,32.9618,22800.0
2013-01-23 14:40:00,43.37,43.41,43.35,43.35,22000.0,32.9618,32.9922,32.9466,32.9466,22000.0
2013-01-23 14:50:00,43.35,43.4,43.34,43.37,39000.0,32.9466,32.9846,32.939,32.9618,39000.0
2013-01-23 15:00:00,43.36,43.41,43.34,43.38,58800.0,32.9542,32.9922,32.939,32.9694,58800.0
2013-01-23 15:10:00,43.38,43.42,43.36,43.4,55300.0,32.9694,32.9998,32.9542,32.9846,55300.0
2013-01-23 15:20:00,43.39,43.45,43.39,43.43,79800.0,32.977,33.0226,32.977,33.0074,79800.0
2013-01-23 15:30:00,43.43,43.44,43.4,43.42,65100.0,33.0074,33.015,32.9846,32.9998,65100.0
2013-01-23 15:40:00,43.42,43.45,43.39,43.42,78600.0,32.9998,33.0226,32.977,32.9998,78600.0
2013-01-23 15:50:00,43.42,43.44,43.35,43.35,167900.0,32.9998,33.015,32.9466,32.9466,167900.0
2013-01-24 09:30:00,43.38,43.49,43.14,43.46,87700.0,32.9694,33.053,32.787,33.0302,87700.0
2013-01-24 09:40:00,43.47,43.59,43.43,43.54,89100.0,33.0378,33.129,33.0074,33.091,89100.0
2013-01-24 09:50:00,43.55,43.63,43.54,43.63,43600.0,33.0986,33.1594,33.091,33.1594,43600.0
2013-01-24 10:00:00,43.63,43.73,43.62,43.68,47100.0,33.1594,33.2354,33.1518,33.1974,47100.0
2013-01-24 10:10:00,43.69,43.69,43.55,43.68,69400.0,33.205,33.205,33.0986,33.1974,69400.0
2013-01-24 10:20:00,43.67,43.76,43.67,43.73,54000.0,33.1898,33.2582,33.1898,33.2354,54000.0
2013-01-24 10:30:00,43.74,43.76,43.66,43.71,85600.0,33.243,33.2582,33.1822,33.2202,85600.0
2013-01-24 10:40:00,43.72,43.73,43.69,43.72,39300.0,33.2278,33.2354,33.205,33.2278,39300.0
2013-01-24 10:50:00,43.72,43.72,43.63,43.63,35000.0,33.2278,33.2278,33.1594,33.1594,35000.0
2013-01-24 11:00:00,43.64,43.66,43.55,43.56,52500.0,33.167,33.1822,33.0986,33.1062,52500.0
2013-01-24 11:10:00,43.57,43.6,43.57,43.59,20600.0,33.1138,33.1366,33.1138,33.129,20600.0
2013-01-24 11:20:00,43.59,43.69,43.59,43.69,36800.0,33.129,33.205,33.129,33.205,36800.0
2013-01-24 11:30:00,43.69,43.72,43.68,43.72,100500.0,33.205,33.2278,33.1974,33.2278,100500.0
2013-01-24 11:40:00,43.71,43.73,43.68,43.69,34300.0,33.2202,33.2354,33.1974,33.205,34300.0
2013-01-24 11:50:00,43.69,43.72,43.69,43.71,40300.0,33.205,33.2278,33.205,33.2202,40300.0
2013-01-24 12:00:00,43.72,43.73,43.7,43.72,45800.0,33.2278,33.2354,33.2126,33.2278,45800.0
2013-01-24 12:10:00,43.72,43.72,43.66,43.67,84300.0,33.2278,33.2278,33.1822,33.1898,84300.0
2013-01-24 12:20:00,43.67,43.69,43.65,43.69,27300.0,33.1898,33.205,33.1746,33.205,27300.0
2013-01-24 12:30:00,43.7,43.7,43.53,43.53,46100.0,33.2126,33.2126,33.0834,33.0834,46100.0
2013-01-24 12:40:00,43.53,43.56,43.51,43.52,21800.0,33.0834,33.1062,33.0682,33.0758,21800.0
2013-01-24 12:50:00,43.52,43.53,43.5,43.5,27900.0,33.0758,33.0834,33.0606,33.0606,27900.0
2013-01-24 13:00:00,43.51,43.56,43.48,43.51,27600.0,33.0682,33.1062,33.0454,33.0682,27600.0
2013-01-24 13:10:00,43.51,43.52,43.48,43.5,11000.0,33.0682,33.0758,33.0454,33.0606,11000.0
2013-01-24 13:20:00,43.5,43.61,43.5,43.6,61000.0,33.0606,33.1442,33.0606,33.1366,61000.0
2013-01-24 13:30:00,43.6,43.67,43.59,43.65,116100.0,33.1366,33.1898,33.129,33.1746,116100.0
2013-01-24 13:40:00,43.65,43.65,43.47,43.48,264500.0,33.1746,33.1746,33.0378,33.0454,264500.0
2013-01-24 13:50:00,43.49,43.51,43.45,43.46,37200.0,33.053,33.0682,33.0226,33.0302,37200.0
2013-01-24 14:00:00,43.47,43.47,43.41,43.45,32900.0,33.0378,33.0378,32.9922,33.0226,32900.0
2013-01-24 14:10:00,43.45,43.45,43.37,43.37,26100.0,33.0226,33.0226,32.9618,32.9618,26100.0
2013-01-24 14:20:00,43.37,43.38,43.36,43.37,11000.0,32.9618,32.9694,32.9542,32.9618,11000.0
2013-01-24 14:30:00,43.36,43.43,43.36,43.43,32500.0,32.9542,33.0074,32.9542,33.0074,32500.0
2013-01-24 14:40:00,43.43,43.43,43.39,43.42,34900.0,33.0074,33.0074,32.977,32.9998,34900.0
2013-01-24 14:50:00,43.41,43.45,43.39,43.39,33000.0,32.9922,33.0226,32.977,32.977,33000.0
2013-01-24 15:00:00,43.38,43.42,43.38,43.41,66100.0,32.9694,32.9998,32.9694,32.9922,66100.0
2013-01-24 15:10:00,43.4,43.44,43.4,43.41,57100.0,32.9846,33.015,32.9846,32.9922,57100.0
2013-01-24 15:20:00,43.41,43.47,43.39,43.46,33000.0,32.9922,33.0378,32.977,33.0302,33000.0
2013-01-24 15:30:00,43.46,43.6,43.45,43.55,67000.0,33.0302,33.1366,33.0226,33.0986,67000.0
2013-01-24 15:40:00,43.55,43.57,43.5,43.52,62700.0,33.0986,33.1138,33.0606,33.0758,62700.0
2013-01-24 15:50:00,43.53,43.53,43.42,43.43,160900.0,33.0834,33.0834,32.9998,33.0074,160900.0
2013-01-25 09:30:00,43.64,43.8,43.59,43.69,68300.0,33.167,33.2886,33.129,33.205,68300.0
2013-01-25 09:40:00,43.69,43.85,43.62,43.73,104200.0,33.205,33.3266,33.1518,33.2354,104200.0
2013-01-25 09:50:00,43.74,43.83,43.68,43.83,64000.0,33.243,33.3114,33.1974,33.3114,64000.0
2013-01-25 10:00:00,43.81,43.88,43.74,43.8,71400.0,33.2962,33.3494,33.243,33.2886,71400.0
2013-01-25 10:10:00,43.81,43.84,43.73,43.8,35100.0,33.2962,33.319,33.2354,33.2886,35100.0
2013-01-25 10:20:00,43.8,43.81,43.6,43.6,51000.0,33.2886,33.2962,33.1366,33.1366,51000.0
2013-01-25 10:30:00,43.61,43.66,43.58,43.64,43300.0,33.1442,33.1822,33.1214,33.167,43300.0
2013-01-25 10:40:00,43.64,43.7,43.6,43.62,47800.0,33.167,33.2126,33.1366,33.1518,47800.0
2013-01-25 10:50:00,43.62,43.63,43.57,43.58,34700.0,33.1518,33.1594,33.1138,33.1214,34700.0
2013-01-25 11:00:00,43.57,43.77,43.55,43.71,44700.0,33.1138,33.2658,33.0986,33.2202,44700.0
2013-01-25 11:10:00,43.7,43.75,43.66,43.68,32400.0,33.2126,33.2506,33.1822,33.1974,32400.0
2013-01-25 11:20:00,43.67,43.72,43.65,43.7,34600.0,33.1898,33.2278,33.1746,33.2126,34600.0
2013-01-25 11:30:00,43.7,43.74,43.68,43.7,31600.0,33.2126,33.243,33.1974,33.2126,31600.0
2013-01-25 11:40:00,43.7,43.71,43.63,43.71,44200.0,33.2126,33.2202,33.1594,33.2202,44200.0
2013-01-25 11:50:00,43.7,43.77,43.68,43.74,37200.0,33.2126,33.2658,33.1974,33.243,37200.0
2013-01-25 12:00:00,43.74,43.85,43.72,43.84,35000.0,33.243,33.3266,33.2278,33.319,35000.0
2013-01-25 12:10:00,43.84,43.91,43.81,43.88,54900.0,33.319,33.3722,33.2962,33.3494,54900.0
2013-01-25 12:20:00,43.88,43.89,43.81,43.83,30900.0,33.3494,33.357,33.2962,33.3114,30900.0
2013-01-25 12:30:00,43.82,43.86,43.81,43.83,28100.0,33.3038,33.3342,33.2962,33.3114,28100.0
2013-01-25 12:40:00,43.84,43.87,43.81,43.85,31300.0,33.319,33.3418,33.2962,33.3266,31300.0
2013-01-25 12:50:00,43.85,43.9,43.84,43.84,29300.0,33.3266,33.3646,33.319,33.319,29300.0
2013-01-25 13:00:00,43.84,43.87,43.83,43.86,39300.0,33.319,33.3418,33.3114,33.3342,39300.0
2013-01-25 13:10:00,43.85,43.89,43.84,43.86,30800.0,33.3266,33.357,33.319,33.3342,30800.0
2013-01-25 13:20:00,43.86,43.9,43.85,43.9,32600.0,33.3342,33.3646,33.3266,33.3646,32600.0
2013-01-25 13:30:00,43.9,43.92,43.88,43.91,55800.0,33.3646,33.3798,33.3494,33.3722,55800.0
2013-01-25 13:40:00,43.91,43.92,43.87,43.87,28400.0,33.3722,33.3798,33.3418,33.3418,28400.0
2013-01-25 13:50:00,43.88,43.92,43.86,43.89,22700.0,33.3494,33.3798,33.3342,33.357,22700.0
2013-01-25 14:00:00,43.89,43.95,43.86,43.95,96100.0,33.357,33.4026,33.3342,33.4026,96100.0
2013-01-25 14:10:00,43.95,43.98,43.9,43.9,55700.0,33.4026,33.4254,33.3646,33.3646,55700.0
2013-01-25 14:20:00,43.9,43.96,43.89,43.95,37200.0,33.3646,33.4102,33.357,33.4026,37200.0
2013-01-25 14:30:00,43.95,43.98,43.94,43.94,42200.0,33.4026,33.4254,33.395,33.395,42200.0
2013-01-25 14:40:00,43.94,43.98,43.93,43.94,43000.0,33.395,33.4254,33.3874,33.395,43000.0
2013-01-25 14:50:00,43.94,43.96,43.87,43.88,39900.0,33.395,33.4102,33.3418,33.3494,39900.0
2013-01-25 15:00:00,43.88,43.91,43.85,43.87,86700.0,33.3494,33.3722,33.3266,33.3418,86700.0
2013-01-25 15:10:00,43.87,43.88,43.82,43.85,51100.0,33.3418,33.3494,33.3038,33.3266,51100.0
2013-01-25 15:20:00,43.84,43.85,43.81,43.81,51800.0,33.319,33.3266,33.2962,33.2962,51800.0
2013-01-25 15:30:00,43.81,43.83,43.78,43.78,51500.0,33.2962,33.3114,33.2734,33.2734,51500.0
2013-01-25 15:40:00,43.78,43.78,43.69,43.69,49700.0,33.2734,33.2734,33.205,33.205,49700.0
2013-01-25 15:50:00,43.7,43.8,43.7,43.8,162100.0,33.2126,33.2886,33.2126,33.2886,162100.0
2013-01-28 09:30:00,43.9,44.0,43.83,43.95,95600.0,33.3646,33.4406,33.3114,33.4026,95600.0
2013-01-28 09:40:00,43.95,44.04,43.93,44.01,113200.0,33.4026,33.471,33.3874,33.4482,113200.0
2013-01-28 09:50:00,44.02,44.08,43.99,44.03,70600.0,33.4558,33.5014,33.433,33.4634,70600.0
2013-01-28 10:00:00,44.02,44.09,43.88,43.89,73100.0,33.4558,33.509,33.3494,33.357,73100.0
2013-01-28 10:10:00,43.88,43.9,43.82,43.89,67000.0,33.3494,33.3646,33.3038,33.357,67000.0
2013-01-28 10:20:00,43.88,44.0,43.88,43.96,46200.0,33.3494,33.4406,33.3494,33.4102,46200.0
2013-01-28 10:30:00,43.97,44.01,43.92,43.93,28800.0,33.4178,33.4482,33.3798,33.3874,28800.0
2013-01-28 10:40:00,43.92,43.97,43.87,43.97,35100.0,33.3798,33.4178,33.3418,33.4178,35100.0
2013-01-28 10:50:00,43.97,43.99,43.9,43.98,32900.0,33.4178,33.433,33.3646,33.4254,32900.0
2013-01-28 11:00:00,43.98,43.98,43.95,43.96,20000.0,33.4254,33.4254,33.4026,33.4102,20000.0
2013-01-28 11:10:00,43.95,43.97,43.92,43.97,18700.0,33.4026,33.4178,33.3798,33.4178,18700.0
2013-01-28 11:20:00,43.96,44.03,43.92,44.02,30100.0,33.4102,33.4634,33.3798,33.4558,30100.0
2013-01-28 11:30:00,44.03,44.09,44.02,44.08,31200.0,33.4634,33.509,33.4558,33.5014,31200.0
2013-01-28 11:40:00,44.09,44.14,44.07,44.14,37600.0,33.509,33.547,33.4938,33.547,37600.0
2013-01-28 11:50:00,44.13,44.15,44.1,44.12,23400.0,33.5394,33.5546,33.5166,33.5318,23400.0
2013-01-28 12:00:00,44.12,44.15,44.06,44.14,37300.0,33.5318,33.5546,33.4862,33.547,37300.0
2013-01-28 12:10:00,44.13,44.16,44.13,44.16,41000.0,33.5394,33.5622,33.5394,33.5622,41000.0
2013-01-28 12:20:00,44.16,44.17,44.08,44.13,23800.0,33.5622,33.5698,33.5014,33.5394,23800.0
2013-01-28 12:30:00,44.12,44.15,44.1,44.14,33900.0,33.5318,33.5546,33.5166,33.547,33900.0
2013-01-28 12:40:00,44.14,44.15,44.08,44.08,24500.0,33.547,33.5546,33.5014,33.5014,24500.0
2013-01-28 12:50:00,44.08,44.1,44.04,44.08,21800.0,33.5014,33.5166,33.471,33.5014,21800.0
2013-01-28 13:00:00,44.07,44.07,43.98,43.99,20200.0,33.4938,33.4938,33.4254,33.433,20200.0
2013-01-28 13:10:00,43.99,44.0,43.93,43.95,28100.0,33.433,33.4406,33.3874,33.4026,28100.0
2013-01-28 13:20:00,43.94,44.02,43.93,44.0,30500.0,33.395,33.4558,33.3874,33.4406,30500.0
2013-01-28 13:30:00,44.0,44.06,43.99,44.04,30500.0,33.4406,33.4862,33.433,33.471,30500.0
2013-01-28 13:40:00,44.04,44.05,44.03,44.05,13700.0,33.471,33.4786,33.4634,33.4786,13700.0
2013-01-28 13:50:00,44.06,44.08,44.04,44.06,14100.0,33.4862,33.5014,33.471,33.4862,14100.0
2013-01-28 14:00:00,44.05,44.06,44.03,44.06,20600.0,33.4786,33.4862,33.4634,33.4862,20600.0
2013-01-28 14:10:00,44.08,44.1,44.07,44.09,25000.0,33.5014,33.5166,33.4938,33.509,25000.0
2013-01-28 14:20:00,44.09,44.11,44.07,44.09,33000.0,33.509,33.5242,33.4938,33.509,33000.0
2013-01-28 14:30:00,44.1,44.12,44.06,44.06,31600.0,33.5166,33.5318,33.4862,33.4862,31600.0
2013-01-28 14:40:00,44.06,44.11,44.04,44.08,34700.0,33.4862,33.5242,33.471,33.5014,34700.0
2013-01-28 14:50:00,44.08,44.09,44.06,44.06,27900.0,33.5014,33.509,33.4862,33.4862,27900.0
2013-01-28 15:00:00,44.06,44.1,44.01,44.06,50200.0,33.4862,33.5166,33.4482,33.4862,50200.0
2013-01-28 15:10:00,44.06,44.06,44.01,44.04,44100.0,33.4862,33.4862,33.4482,33.471,44100.0
2013-01-28 15:20:00,44.04,44.05,43.98,44.03,65700.0,33.471,33.4786,33.4254,33.4634,65700.0
2013-01-28 15:30:00,44.02,44.09,44.02,44.06,44500.0,33.4558,33.509,33.4558,33.4862,44500.0
2013-01-28 15:40:00,44.07,44.11,44.06,44.11,91600.0,33.4938,33.5242,33.4862,33.5242,91600.0
2013-01-28 15:50:00,44.1,44.11,44.01,44.03,161200.0,33.5166,33.5242,33.4482,33.4634,161200.0
2013-01-29 09:30:00,43.99,43.99,43.6,43.7,54100.0,33.433,33.433,33.1366,33.2126,54100.0
2013-01-29 09:40:00,43.68,43.9,43.68,43.9,62400.0,33.1974,33.3646,33.1974,33.3646,62400.0
2013-01-29 09:50:00,43.9,44.07,43.9,43.98,67600.0,33.3646,33.4938,33.3646,33.4254,67600.0
2013-01-29 10:00:00,44.0,44.07,43.86,43.93,126900.0,33.4406,33.4938,33.3342,33.3874,126900.0
2013-01-29 10:10:00,43.92,43.98,43.91,43.98,44000.0,33.3798,33.4254,33.3722,33.4254,44000.0
2013-01-29 10:20:00,43.99,44.1,43.99,44.01,44200.0,33.433,33.5166,33.433,33.4482,44200.0
2013-01-29 10:30:00,44.0,44.06,44.0,44.05,75700.0,33.4406,33.4862,33.4406,33.4786,75700.0
2013-01-29 10:40:00,44.05,44.18,44.04,44.04,71100.0,33.4786,33.5774,33.471,33.471,71100.0
2013-01-29 10:50:00,44.04,44.14,44.03,44.09,33800.0,33.471,33.547,33.4634,33.509,33800.0
2013-01-29 11:00:00,44.09,44.09,44.03,44.06,21500.0,33.509,33.509,33.4634,33.4862,21500.0
2013-01-29 11:10:00,44.06,44.13,44.03,44.13,20800.0,33.4862,33.5394,33.4634,33.5394,20800.0
2013-01-29 11:20:00,44.13,44.3,44.13,44.3,46700.0,33.5394,33.6686,33.5394,33.6686,46700.0
2013-01-29 11:30:00,44.28,44.3,44.25,44.29,27300.0,33.6534,33.6686,33.6306,33.661,27300.0
2013-01-29 11:40:00,44.28,44.3,44.25,44.27,29900.0,33.6534,33.6686,33.6306,33.6458,29900.0
2013-01-29 11:50:00,44.27,44.3,44.25,44.28,33900.0,33.6458,33.6686,33.6306,33.6534,33900.0
2013-01-29 12:00:00,44.27,44.27,44.21,44.23,14500.0,33.6458,33.6458,33.6002,33.6154,14500.0
2013-01-29 12:10:00,44.24,44.27,44.21,44.26,23700.0,33.623,33.6458,33.6002,33.6382,23700.0
2013-01-29 12:20:00,44.26,44.27,44.18,44.19,23500.0,33.6382,33.6458,33.5774,33.585,23500.0
2013-01-29 12:30:00,44.2,44.23,44.18,44.23,20100.0,33.5926,33.6154,33.5774,33.6154,20100.0
2013-01-29 12:40:00,44.23,44.28,44.23,44.27,17600.0,33.6154,33.6534,33.6154,33.6458,17600.0
2013-01-29 12:50:00,44.27,44.3,44.26,44.28,24400.0,33.6458,33.6686,33.6382,33.6534,24400.0
2013-01-29 13:00:00,44.28,44.3,44.23,44.24,23100.0,33.6534,33.6686,33.6154,33.623,23100.0
2013-01-29 13:10:00,44.23,44.26,44.22,44.25,17200.0,33.6154,33.6382,33.6078,33.6306,17200.0
2013-01-29 13:20:00,44.24,44.25,44.2,44.21,28000.0,33.623,33.6306,33.5926,33.6002,28000.0
2013-01-29 13:30:00,44.2,44.24,44.18,44.23,45500.0,33.5926,33.623,33.5774,33.6154,45500.0
2013-01-29 13:40:00,44.22,44.23,44.15,44.16,35500.0,33.6078,33.6154,33.5546,33.5622,35500.0
2013-01-29 13:50:00,44.16,44.2,44.14,44.2,25900.0,33.5622,33.5926,33.547,33.5926,25900.0
2013-01-29 14:00:00,44.19,44.22,44.17,44.22,37900.0,33.585,33.6078,33.5698,33.6078,37900.0
2013-01-29 14:10:00,44.21,44.21,44.14,44.14,23100.0,33.6002,33.6002,33.547,33.547,23100.0
2013-01-29 14:20:00,44.15,44.17,44.14,44.14,18300.0,33.5546,33.5698,33.547,33.547,18300.0
2013-01-29 14:30:00,44.13,44.18,44.11,44.16,37500.0,33.5394,33.5774,33.5242,33.5622,37500.0
2013-01-29 14:40:00,44.17,44.17,44.08,44.12,33200.0,33.5698,33.5698,33.5014,33.5318,33200.0
2013-01-29 14:50:00,44.12,44.14,44.09,44.12,33400.0,33.5318,33.547,33.509,33.5318,33400.0
2013-01-29 15:00:00,44.11,44.15,44.09,44.12,39800.0,33.5242,33.5546,33.509,33.5318,39800.0
2013-01-29 15:10:00,44.12,44.2,44.12,44.18,70900.0,33.5318,33.5926,33.5318,33.5774,70900.0
2013-01-29 15:20:00,44.19,44.22,44.17,44.2,38100.0,33.585,33.6078,33.5698,33.5926,38100.0
2013-01-29 15:30:00,44.21,44.23,44.16,44.2,62300.0,33.6002,33.6154,33.5622,33.5926,62300.0
2013-01-29 15:40:00,44.19,44.2,44.15,44.15,46500.0,33.585,33.5926,33.5546,33.5546,46500.0
2013-01-29 15:50:00,44.16,44.2,44.13,44.15,119200.0,33.5622,33.5926,33.5394,33.5546,119200.0
2013-01-30 09:30:00,44.02,44.29,43.87,44.21,79400.0,33.4558,33.661,33.3418,33.6002,79400.0
2013-01-30 09:40:00,44.21,44.26,44.18,44.24,63100.0,33.6002,33.6382,33.5774,33.623,63100.0
2013-01-30 09:50:00,44.23,44.28,44.2,44.21,42800.0,33.6154,33.6534,33.5926,33.6002,42800.0
2013-01-30 10:00:00,44.2,44.23,44.15,44.18,36400.0,33.5926,33.6154,33.5546,33.5774,36400.0
2013-01-30 10:10:00,44.18,44.22,44.15,44.17,35200.0,33.5774,33.6078,33.5546,33.5698,35200.0
2013-01-30 10:20:00,44.17,44.22,44.11,44.18,59400.0,33.5698,33.6078,33.5242,33.5774,59400.0
2013-01-30 10:30:00,44.18,44.2,44.12,44.12,62500.0,33.5774,33.5926,33.5318,33.5318,62500.0
2013-01-30 10:40:00,44.13,44.2,44.09,44.18,62200.0,33.5394,33.5926,33.509,33.5774,62200.0
2013-01-30 10:50:00,44.18,44.21,44.15,44.15,24600.0,33.5774,33.6002,33.5546,33.5546,24600.0
2013-01-30 11:00:00,44.14,44.18,44.14,44.16,19400.0,33.547,33.5774,33.547,33.5622,19400.0
2013-01-30 11:10:00,44.16,44.16,44.03,44.08,25300.0,33.5622,33.5622,33.4634,33.5014,25300.0
2013-01-30 11:20:00,44.08,44.14,44.08,44.09,27500.0,33.5014,33.547,33.5014,33.509,27500.0
2013-01-30 11:30:00,44.09,44.2,44.06,44.19,57800.0,33.509,33.5926,33.4862,33.585,57800.0
2013-01-30 11:40:00,44.19,44.21,44.16,44.21,32900.0,33.585,33.6002,33.5622,33.6002,32900.0
2013-01-30 11:50:00,44.22,44.26,44.21,44.24,43000.0,33.6078,33.6382,33.6002,33.623,43000.0
2013-01-30 12:00:00,44.24,44.26,44.22,44.22,30700.0,33.623,33.6382,33.6078,33.6078,30700.0
2013-01-30 12:10:00,44.23,44.24,44.21,44.22,28600.0,33.6154,33.623,33.6002,33.6078,28600.0
2013-01-30 12:20:00,44.22,44.24,44.2,44.21,21200.0,33.6078,33.623,33.5926,33.6002,21200.0
2013-01-30 12:30:00,44.22,44.25,44.2,44.25,35000.0,33.6078,33.6306,33.5926,33.6306,35000.0
2013-01-30 12:40:00,44.24,44.26,44.23,44.26,22400.0,33.623,33.6382,33.6154,33.6382,22400.0
2013-01-30 12:50:00,44.27,44.28,44.25,44.26,33000.0,33.6458,33.6534,33.6306,33.6382,33000.0
2013-01-30 13:00:00,44.26,44.27,44.24,44.27,20300.0,33.6382,33.6458,33.623,33.6458,20300.0
2013-01-30 13:10:00,44.27,44.28,44.22,44.23,42300.0,33.6458,33.6534,33.6078,33.6154,42300.0
2013-01-30 13:20:00,44.23,44.3,44.23,44.3,36900.0,33.6154,33.6686,33.6154,33.6686,36900.0
2013-01-30 13:30:00,44.29,44.3,44.26,44.27,20800.0,33.661,33.6686,33.6382,33.6458,20800.0
2013-01-30 13:40:00,44.26,44.28,44.21,44.21,25200.0,33.6382,33.6534,33.6002,33.6002,25200.0
2013-01-30 13:50:00,44.22,44.27,44.22,44.26,41800.0,33.6078,33.6458,33.6078,33.6382,41800.0
2013-01-30 14:00:00,44.26,44.27,44.22,44.22,14500.0,33.6382,33.6458,33.6078,33.6078,14500.0
2013-01-30 14:10:00,44.22,44.3,44.17,44.26,77500.0,33.6078,33.6686,33.5698,33.6382,77500.0
2013-01-30 14:20:00,44.26,44.31,44.22,44.27,74600.0,33.6382,33.6762,33.6078,33.6458,74600.0
2013-01-30 14:30:00,44.27,44.3,44.26,44.29,30800.0,33.6458,33.6686,33.6382,33.661,30800.0
2013-01-30 14:40:00,44.28,44.33,44.24,44.27,55400.0,33.6534,33.6914,33.623,33.6458,55400.0
2013-01-30 14:50:00,44.27,44.32,44.26,44.31,26000.0,33.6458,33.6838,33.6382,33.6762,26000.0
2013-01-30 15:00:00,44.3,44.33,44.27,44.3,43600.0,33.6686,33.6914,33.6458,33.6686,43600.0
2013-01-30 15:10:00,44.3,44.31,44.22,44.24,68000.0,33.6686,33.6762,33.6078,33.623,68000.0
2013-01-30 15:20:00,44.24,44.25,44.19,44.23,53400.0,33.623,33.6306,33.585,33.6154,53400.0
2013-01-30 15:30:00,44.22,44.23,44.11,44.12,72000.0,33.6078,33.6154,33.5242,33.5318,72000.0
2013-01-30 15:40:00,44.11,44.17,44.1,44.16,84500.0,33.5242,33.5698,33.5166,33.5622,84500.0
2013-01-30 15:50:00,44.15,44.18,44.1,44.17,128900.0,33.5546,33.5774,33.5166,33.5698,128900.0
2013-01-31 09:30:00,44.25,44.25,43.89,44.0,125300.0,33.6306,33.6306,33.357,33.4406,125300.0
2013-01-31 09:40:00,44.0,44.18,43.94,44.15,163000.0,33.4406,33.5774,33.395,33.5546,163000.0
2013-01-31 09:50:00,44.16,44.2,44.13,44.15,47600.0,33.5622,33.5926,33.5394,33.5546,47600.0
2013-01-31 10:00:00,44.15,44.2,44.12,44.16,52700.0,33.5546,33.5926,33.5318,33.5622,52700.0
2013-01-31 10:10:00,44.15,44.21,44.08,44.08,54400.0,33.5546,33.6002,33.5014,33.5014,54400.0
2013-01-31 10:20:00,44.08,44.11,44.02,44.02,44400.0,33.5014,33.5242,33.4558,33.4558,44400.0
2013-01-31 10:30:00,44.01,44.12,43.99,44.02,66700.0,33.4482,33.5318,33.433,33.4558,66700.0
2013-01-31 10:40:00,44.02,44.02,43.94,43.98,61300.0,33.4558,33.4558,33.395,33.4254,61300.0
2013-01-31 10:50:00,43.97,43.98,43.9,43.91,53300.0,33.4178,33.4254,33.3646,33.3722,53300.0
2013-01-31 11:00:00,43.91,43.93,43.82,43.82,57600.0,33.3722,33.3874,33.3038,33.3038,57600.0
2013-01-31 11:10:00,43.81,43.82,43.69,43.72,60000.0,33.2962,33.3038,33.205,33.2278,60000.0
2013-01-31 11:20:00,43.72,43.73,43.68,43.68,100800.0,33.2278,33.2354,33.1974,33.1974,100800.0
2013-01-31 11:30:00,43.68,43.69,43.52,43.58,221800.0,33.1974,33.205,33.0758,33.1214,221800.0
2013-01-31 11:40:00,43.58,43.73,43.57,43.72,52400.0,33.1214,33.2354,33.1138,33.2278,52400.0
2013-01-31 11:50:00,43.73,43.75,43.69,43.7,89500.0,33.2354,33.2506,33.205,33.2126,89500.0
2013-01-31 12:00:00,43.69,43.78,43.69,43.76,35900.0,33.205,33.2734,33.205,33.2582,35900.0
2013-01-31 12:10:00,43.77,43.86,43.76,43.82,75200.0,33.2658,33.3342,33.2582,33.3038,75200.0
2013-01-31 12:20:00,43.82,43.83,43.75,43.75,28700.0,33.3038,33.3114,33.2506,33.2506,28700.0
2013-01-31 12:30:00,43.74,43.76,43.72,43.76,26800.0,33.243,33.2582,33.2278,33.2582,26800.0
2013-01-31 12:40:00,43.76,43.84,43.75,43.84,23800.0,33.2582,33.319,33.2506,33.319,23800.0
2013-01-31 12:50:00,43.85,43.87,43.83,43.87,16600.0,33.3266,33.3418,33.3114,33.3418,16600.0
2013-01-31 13:00:00,43.87,43.87,43.82,43.86,29300.0,33.3418,33.3418,33.3038,33.3342,29300.0
2013-01-31 13:10:00,43.86,43.86,43.82,43.83,19800.0,33.3342,33.3342,33.3038,33.3114,19800.0
2013-01-31 13:20:00,43.83,43.84,43.79,43.79,13700.0,33.3114,33.319,33.281,33.281,13700.0
2013-01-31 13:30:00,43.79,43.81,43.79,43.8,13200.0,33.281,33.2962,33.281,33.2886,13200.0
2013-01-31 13:40:00,43.8,43.81,43.77,43.78,20700.0,33.2886,33.2962,33.2658,33.2734,20700.0
2013-01-31 13:50:00,43.79,43.79,43.77,43.77,25400.0,33.281,33.281,33.2658,33.2658,25400.0
2013-01-31 14:00:00,43.78,43.79,43.75,43.77,42700.0,33.2734,33.281,33.2506,33.2658,42700.0
2013-01-31 14:10:00,43.77,43.79,43.73,43.75,39900.0,33.2658,33.281,33.2354,33.2506,39900.0
2013-01-31 14:20:00,43.74,43.76,43.73,43.76,30300.0,33.243,33.2582,33.2354,33.2582,30300.0
2013-01-31 14:30:00,43.75,43.83,43.75,43.8,49500.0,33.2506,33.3114,33.2506,33.2886,49500.0
2013-01-31 14:40:00,43.8,43.84,43.79,43.79,30500.0,33.2886,33.319,33.281,33.281,30500.0
2013-01-31 14:50:00,43.79,43.83,43.77,43.78,30000.0,33.281,33.3114,33.2658,33.2734,30000.0
2013-01-31 15:00:00,43.77,43.77,43.69,43.71,43900.0,33.2658,33.2658,33.205,33.2202,43900.0
2013-01-31 15:10:00,43.71,43.73,43.69,43.7,43000.0,33.2202,33.2354,33.205,33.2126,43000.0
2013-01-31 15:20:00,43.69,43.7,43.62,43.65,63500.0,33.205,33.2126,33.1518,33.1746,63500.0
2013-01-31 15:30:00,43.66,43.71,43.63,43.67,67900.0,33.1822,33.2202,33.1594,33.1898,67900.0
2013-01-31 15:40:00,43.67,43.67,43.57,43.57,98200.0,33.1898,33.1898,33.1138,33.1138,98200.0
2013-01-31 15:50:00,43.58,43.65,43.57,43.63,242000.0,33.1214,33.1746,33.1138,33.1594,242000.0
2013-02-01 09:30:00,44.06,44.25,44.0,44.18,89900.0,33.4862,33.6306,33.4406,33.5774,89900.0
2013-02-01 09:40:00,44.18,44.35,44.18,44.21,90800.0,33.5774,33.7066,33.5774,33.6002,90800.0
2013-02-01 09:50:00,44.21,44.23,44.08,44.08,61200.0,33.6002,33.6154,33.5014,33.5014,61200.0
2013-02-01 10:00:00,44.1,44.4,44.09,44.34,84300.0,33.5166,33.7446,33.509,33.699,84300.0
2013-02-01 10:10:00,44.35,44.43,44.33,44.41,45800.0,33.7066,33.7674,33.6914,33.7522,45800.0
2013-02-01 10:20:00,44.41,44.45,44.32,44.33,57400.0,33.7522,33.7826,33.6838,33.6914,57400.0
2013-02-01 10:30:00,44.32,44.35,44.29,44.3,53000.0,33.6838,33.7066,33.661,33.6686,53000.0
2013-02-01 10:40:00,44.3,44.44,44.3,44.42,34700.0,33.6686,33.775,33.6686,33.7598,34700.0
2013-02-01 10:50:00,44.42,44.48,44.35,44.48,40800.0,33.7598,33.8054,33.7066,33.8054,40800.0
2013-02-01 11:00:00,44.49,44.57,44.49,44.52,58200.0,33.813,33.8738,33.813,33.8358,58200.0
2013-02-01 11:10:00,44.53,44.56,44.45,44.51,45800.0,33.8434,33.8662,33.7826,33.8282,45800.0
2013-02-01 11:20:00,44.52,44.55,44.47,44.5,38700.0,33.8358,33.8586,33.7978,33.8206,38700.0
2013-02-01 11:30:00,44.49,44.5,44.38,44.39,91600.0,33.813,33.8206,33.7294,33.737,91600.0
2013-02-01 11:40:00,44.39,44.57,44.39,44.56,56300.0,33.737,33.8738,33.737,33.8662,56300.0
2013-02-01 11:50:00,44.56,44.58,44.5,44.55,40900.0,33.8662,33.8814,33.8206,33.8586,40900.0
2013-02-01 12:00:00,44.55,44.66,44.54,44.63,44000.0,33.8586,33.9422,33.851,33.9194,44000.0
2013-02-01 12:10:00,44.63,44.63,44.48,44.49,67700.0,33.9194,33.9194,33.8054,33.813,67700.0
2013-02-01 12:20:00,44.49,44.55,44.49,44.54,25900.0,33.813,33.8586,33.813,33.851,25900.0
2013-02-01 12:30:00,44.55,44.65,44.55,44.61,59600.0,33.8586,33.9346,33.8586,33.9042,59600.0
2013-02-01 12:40:00,44.61,44.65,44.57,44.61,56800.0,33.9042,33.9346,33.8738,33.9042,56800.0
2013-02-01 12:50:00,44.61,44.65,44.58,44.63,32500.0,33.9042,33.9346,33.8814,33.9194,32500.0
2013-02-01 13:00:00,44.63,44.68,44.6,44.66,40800.0,33.9194,33.9574,33.8966,33.9422,40800.0
2013-02-01 13:10:00,44.66,44.73,44.66,44.72,44400.0,33.9422,33.9954,33.9422,33.9878,44400.0
2013-02-01 13:20:00,44.71,44.75,44.69,44.71,53000.0,33.9802,34.0106,33.965,33.9802,53000.0
2013-02-01 13:30:00,44.72,44.75,44.67,44.67,82000.0,33.9878,34.0106,33.9498,33.9498,82000.0
2013-02-01 13:40:00,44.66,44.7,44.65,44.69,25000.0,33.9422,33.9726,33.9346,33.965,25000.0
2013-02-01 13:50:00,44.7,44.74,44.69,44.7,49200.0,33.9726,34.003,33.965,33.9726,49200.0
2013-02-01 14:00:00,44.7,44.71,44.64,44.66,33300.0,33.9726,33.9802,33.927,33.9422,33300.0
2013-02-01 14:10:00,44.66,44.69,44.61,44.68,64400.0,33.9422,33.965,33.9042,33.9574,64400.0
2013-02-01 14:20:00,44.68,44.74,44.67,44.69,34000.0,33.9574,34.003,33.9498,33.965,34000.0
2013-02-01 14:30:00,44.69,44.7,44.66,44.69,56400.0,33.965,33.9726,33.9422,33.965,56400.0
2013-02-01 14:40:00,44.68,44.74,44.64,44.65,169000.0,33.9574,34.003,33.927,33.9346,169000.0
2013-02-01 14:50:00,44.65,44.66,44.58,44.6,63800.0,33.9346,33.9422,33.8814,33.8966,63800.0
2013-02-01 15:00:00,44.6,44.63,44.58,44.58,57100.0,33.8966,33.9194,33.8814,33.8814,57100.0
2013-02-01 15:10:00,44.59,44.66,44.58,44.63,72700.0,33.889,33.9422,33.8814,33.9194,72700.0
2013-02-01 15:20:00,44.62,44.63,44.58,44.59,68200.0,33.9118,33.9194,33.8814,33.889,68200.0
2013-02-01 15:30:00,44.59,44.7,44.58,44.68,91100.0,33.889,33.9726,33.8814,33.9574,91100.0
2013-02-01 15:40:00,44.67,44.72,44.67,44.7,84700.0,33.9498,33.9878,33.9498,33.9726,84700.0
2013-02-01 15:50:00,44.71,44.72,44.63,44.68,194800.0,33.9802,33.9878,33.9194,33.9574,194800.0
2013-02-04 09:30:00,44.61,44.8,44.48,44.71,142600.0,33.9042,34.0486,33.8054,33.9802,142600.0
2013-02-04 09:40:00,44.71,44.72,44.46,44.51,133200.0,33.9802,33.9878,33.7902,33.8282,133200.0
2013-02-04 09:50:00,44.51,44.65,44.48,44.64,55900.0,33.8282,33.9346,33.8054,33.927,55900.0
2013-02-04 10:00:00,44.64,44.82,44.62,44.79,103900.0,33.927,34.0638,33.9118,34.041,103900.0
2013-02-04 10:10:00,44.79,44.82,44.73,44.76,51000.0,34.041,34.0638,33.9954,34.0182,51000.0
2013-02-04 10:20:00,44.76,44.8,44.73,44.75,53100.0,34.0182,34.0486,33.9954,34.0106,53100.0
2013-02-04 10:30:00,44.74,44.74,44.66,44.69,37200.0,34.003,34.003,33.9422,33.965,37200.0
2013-02-04 10:40:00,44.7,44.73,44.65,44.69,43600.0,33.9726,33.9954,33.9346,33.965,43600.0
2013-02-04 10:50:00,44.68,44.71,44.65,44.69,81400.0,33.9574,33.9802,33.9346,33.965,81400.0
2013-02-04 11:00:00,44.7,44.73,44.65,44.65,76500.0,33.9726,33.9954,33.9346,33.9346,76500.0
2013-02-04 11:10:00,44.65,44.71,44.65,44.69,81800.0,33.9346,33.9802,33.9346,33.965,81800.0
2013-02-04 11:20:00,44.69,44.71,44.54,44.57,82100.0,33.965,33.9802,33.851,33.8738,82100.0
2013-02-04 11:30:00,44.55,44.55,44.38,44.38,96600.0,33.8586,33.8586,33.7294,33.7294,96600.0
2013-02-04 11:40:00,44.38,44.4,44.28,44.39,69000.0,33.7294,33.7446,33.6534,33.737,69000.0
2013-02-04 11:50:00,44.4,44.4,44.3,44.34,43200.0,33.7446,33.7446,33.6686,33.699,43200.0
2013-02-04 12:00:00,44.34,44.35,44.22,44.24,56300.0,33.699,33.7066,33.6078,33.623,56300.0
2013-02-04 12:10:00,44.23,44.29,44.23,44.29,20900.0,33.6154,33.661,33.6154,33.661,20900.0
2013-02-04 12:20:00,44.28,44.33,44.23,44.32,29800.0,33.6534,33.6914,33.6154,33.6838,29800.0
2013-02-04 12:30:00,44.32,44.43,44.31,44.42,41900.0,33.6838,33.7674,33.6762,33.7598,41900.0
2013-02-04 12:40:00,44.42,44.46,44.4,44.43,40600.0,33.7598,33.7902,33.7446,33.7674,40600.0
2013-02-04 12:50:00,44.42,44.43,44.36,44.41,39600.0,33.7598,33.7674,33.7142,33.7522,39600.0
2013-02-04 13:00:00,44.41,44.42,44.34,44.35,43700.0,33.7522,33.7598,33.699,33.7066,43700.0
2013-02-04 13:10:00,44.35,44.35,44.25,44.29,25600.0,33.7066,33.7066,33.6306,33.661,25600.0
2013-02-04 13:20:00,44.28,44.3,44.26,44.26,41900.0,33.6534,33.6686,33.6382,33.6382,41900.0
2013-02-04 13:30:00,44.25,44.26,44.21,44.22,52100.0,33.6306,33.6382,33.6002,33.6078,52100.0
2013-02-04 13:40:00,44.23,44.29,44.21,44.25,35900.0,33.6154,33.661,33.6002,33.6306,35900.0
2013-02-04 13:50:00,44.24,44.28,44.21,44.25,22300.0,33.623,33.6534,33.6002,33.6306,22300.0
2013-02-04 14:00:00,44.25,44.29,44.23,44.24,31000.0,33.6306,33.661,33.6154,33.623,31000.0
2013-02-04 14:10:00,44.25,44.3,44.25,44.26,21100.0,33.6306,33.6686,33.6306,33.6382,21100.0
2013-02-04 14:20:00,44.26,44.28,44.21,44.27,30000.0,33.6382,33.6534,33.6002,33.6458,30000.0
2013-02-04 14:30:00,44.27,44.29,44.26,44.28,26200.0,33.6458,33.661,33.6382,33.6534,26200.0
2013-02-04 14:40:00,44.28,44.31,44.27,44.3,28100.0,33.6534,33.6762,33.6458,33.6686,28100.0
2013-02-04 14:50:00,44.3,44.33,44.25,44.29,46100.0,33.6686,33.6914,33.6306,33.661,46100.0
2013-02-04 15:00:00,44.28,44.29,44.22,44.22,30500.0,33.6534,33.661,33.6078,33.6078,30500.0
2013-02-04 15:10:00,44.23,44.24,44.19,44.22,32700.0,33.6154,33.623,33.585,33.6078,32700.0
2013-02-04 15:20:00,44.23,44.3,44.21,44.28,40800.0,33.6154,33.6686,33.6002,33.6534,40800.0
2013-02-04 15:30:00,44.28,44.28,44.13,44.15,47900.0,33.6534,33.6534,33.5394,33.5546,47900.0
2013-02-04 15:40:00,44.15,44.17,44.1,44.13,71600.0,33.5546,33.5698,33.5166,33.5394,71600.0
2013-02-04 15:50:00,44.13,44.13,44.05,44.05,140000.0,33.5394,33.5394,33.4786,33.4786,140000.0
2013-02-05 09:30:00,44.32,44.37,44.14,44.18,78700.0,33.6838,33.7218,33.547,33.5774,78700.0
2013-02-05 09:40:00,44.2,44.39,44.16,44.39,73300.0,33.5926,33.737,33.5622,33.737,73300.0
2013-02-05 09:50:00,44.4,44.64,44.4,44.58,86400.0,33.7446,33.927,33.7446,33.8814,86400.0
2013-02-05 10:00:00,44.59,44.73,44.57,44.65,67300.0,33.889,33.9954,33.8738,33.9346,67300.0
2013-02-05 10:10:00,44.66,44.66,44.5,44.5,64600.0,33.9422,33.9422,33.8206,33.8206,64600.0
2013-02-05 10:20:00,44.5,44.52,44.39,44.4,50000.0,33.8206,33.8358,33.737,33.7446,50000.0
2013-02-05 10:30:00,44.4,44.53,44.37,44.53,35900.0,33.7446,33.8434,33.7218,33.8434,35900.0
2013-02-05 10:40:00,44.52,44.57,44.51,44.57,76200.0,33.8358,33.8738,33.8282,33.8738,76200.0
2013-02-05 10:50:00,44.57,44.62,44.53,44.57,96300.0,33.8738,33.9118,33.8434,33.8738,96300.0
2013-02-05 11:00:00,44.58,44.64,44.55,44.58,36100.0,33.8814,33.927,33.8586,33.8814,36100.0
2013-02-05 11:10:00,44.58,44.59,44.55,44.56,24600.0,33.8814,33.889,33.8586,33.8662,24600.0
2013-02-05 11:20:00,44.56,44.61,44.55,44.6,18200.0,33.8662,33.9042,33.8586,33.8966,18200.0
2013-02-05 11:30:00,44.59,44.65,44.57,44.61,79100.0,33.889,33.9346,33.8738,33.9042,79100.0
2013-02-05 11:40:00,44.6,44.64,44.58,44.6,102800.0,33.8966,33.927,33.8814,33.8966,102800.0
2013-02-05 11:50:00,44.61,44.65,44.59,44.61,80000.0,33.9042,33.9346,33.889,33.9042,80000.0
2013-02-05 12:00:00,44.62,44.7,44.62,44.67,73800.0,33.9118,33.9726,33.9118,33.9498,73800.0
2013-02-05 12:10:00,44.67,44.72,44.67,44.71,49700.0,33.9498,33.9878,33.9498,33.9802,49700.0
2013-02-05 12:20:00,44.71,44.71,44.65,44.65,58600.0,33.9802,33.9802,33.9346,33.9346,58600.0
2013-02-05 12:30:00,44.65,44.68,44.63,44.66,15300.0,33.9346,33.9574,33.9194,33.9422,15300.0
2013-02-05 12:40:00,44.66,44.7,44.66,44.7,12800.0,33.9422,33.9726,33.9422,33.9726,12800.0
2013-02-05 12:50:00,44.69,44.71,44.67,44.7,26300.0,33.965,33.9802,33.9498,33.9726,26300.0
2013-02-05 13:00:00,44.7,44.75,44.7,44.75,11300.0,33.9726,34.0106,33.9726,34.0106,11300.0
2013-02-05 13:10:00,44.76,44.78,44.71,44.71,30600.0,34.0182,34.0334,33.9802,33.9802,30600.0
2013-02-05 13:20:00,44.72,44.78,44.72,44.75,30100.0,33.9878,34.0334,33.9878,34.0106,30100.0
2013-02-05 13:30:00,44.76,44.77,44.73,44.73,37800.0,34.0182,34.0258,33.9954,33.9954,37800.0
2013-02-05 13:40:00,44.73,44.77,44.73,44.77,25600.0,33.9954,34.0258,33.9954,34.0258,25600.0
2013-02-05 13:50:00,44.77,44.79,44.75,44.78,15900.0,34.0258,34.041,34.0106,34.0334,15900.0
2013-02-05 14:00:00,44.77,44.79,44.75,44.77,29500.0,34.0258,34.041,34.0106,34.0258,29500.0
2013-02-05 14:10:00,44.77,44.84,44.75,44.83,39200.0,34.0258,34.079,34.0106,34.0714,39200.0
2013-02-05 14:20:00,44.84,44.85,44.76,44.78,96800.0,34.079,34.0866,34.0182,34.0334,96800.0
2013-02-05 14:30:00,44.78,44.81,44.76,44.79,26800.0,34.0334,34.0562,34.0182,34.041,26800.0
2013-02-05 14:40:00,44.79,44.86,44.77,44.78,43400.0,34.041,34.0942,34.0258,34.0334,43400.0
2013-02-05 14:50:00,44.79,44.83,44.79,44.81,34800.0,34.041,34.0714,34.041,34.0562,34800.0
2013-02-05 15:00:00,44.81,44.82,44.77,44.81,32600.0,34.0562,34.0638,34.0258,34.0562,32600.0
2013-02-05 15:10:00,44.81,44.83,44.8,44.8,22000.0,34.0562,34.0714,34.0486,34.0486,22000.0
2013-02-05 15:20:00,44.79,44.79,44.71,44.72,46200.0,34.041,34.041,33.9802,33.9878,46200.0
2013-02-05 15:30:00,44.73,44.78,44.72,44.76,30300.0,33.9954,34.0334,33.9878,34.0182,30300.0
2013-02-05 15:40:00,44.76,44.77,44.74,44.76,38700.0,34.0182,34.0258,34.003,34.0182,38700.0
2013-02-05 15:50:00,44.76,44.77,44.65,44.68,128400.0,34.0182,34.0258,33.9346,33.9574,128400.0
2013-02-06 09:30:00,44.36,44.65,44.36,44.52,53000.0,33.7142,33.9346,33.7142,33.8358,53000.0
2013-02-06 09:40:00,44.53,44.76,44.49,44.53,57200.0,33.8434,34.0182,33.813,33.8434,57200.0
2013-02-06 09:50:00,44.53,44.73,44.53,44.68,38900.0,33.8434,33.9954,33.8434,33.9574,38900.0
2013-02-06 10:00:00,44.69,44.69,44.58,44.67,76700.0,33.965,33.965,33.8814,33.9498,76700.0
2013-02-06 10:10:00,44.67,44.73,44.56,44.61,37100.0,33.9498,33.9954,33.8662,33.9042,37100.0
2013-02-06 10:20:00,44.61,44.71,44.57,44.71,36100.0,33.9042,33.9802,33.8738,33.9802,36100.0
2013-02-06 10:30:00,44.7,44.73,44.62,44.62,71500.0,33.9726,33.9954,33.9118,33.9118,71500.0
2013-02-06 10:40:00,44.64,44.69,44.64,44.67,24100.0,33.927,33.965,33.927,33.9498,24100.0
2013-02-06 10:50:00,44.66,44.73,44.63,44.69,67700.0,33.9422,33.9954,33.9194,33.965,67700.0
2013-02-06 11:00:00,44.69,44.77,44.68,44.72,82900.0,33.965,34.0258,33.9574,33.9878,82900.0
2013-02-06 11:10:00,44.72,44.87,44.72,44.87,41900.0,33.9878,34.1018,33.9878,34.1018,41900.0
2013-02-06 11:20:00,44.87,44.92,44.78,44.79,113900.0,34.1018,34.1398,34.0334,34.041,113900.0
2013-02-06 11:30:00,44.79,44.79,44.7,44.73,38300.0,34.041,34.041,33.9726,33.9954,38300.0
2013-02-06 11:40:00,44.73,44.75,44.69,44.7,25600.0,33.9954,34.0106,33.965,33.9726,25600.0
2013-02-06 11:50:00,44.7,44.72,44.62,44.64,53000.0,33.9726,33.9878,33.9118,33.927,53000.0
2013-02-06 12:00:00,44.65,44.65,44.59,44.61,59500.0,33.9346,33.9346,33.889,33.9042,59500.0
2013-02-06 12:10:00,44.62,44.64,44.6,44.62,28900.0,33.9118,33.927,33.8966,33.9118,28900.0
2013-02-06 12:20:00,44.61,44.62,44.55,44.55,21500.0,33.9042,33.9118,33.8586,33.8586,21500.0
2013-02-06 12:30:00,44.54,44.6,44.53,44.55,21000.0,33.851,33.8966,33.8434,33.8586,21000.0
2013-02-06 12:40:00,44.55,44.61,44.51,44.53,43900.0,33.8586,33.9042,33.8282,33.8434,43900.0
2013-02-06 12:50:00,44.52,44.54,44.47,44.49,16000.0,33.8358,33.851,33.7978,33.813,16000.0
2013-02-06 13:00:00,44.49,44.53,44.46,44.5,58200.0,33.813,33.8434,33.7902,33.8206,58200.0
2013-02-06 13:10:00,44.5,44.53,44.48,44.52,21500.0,33.8206,33.8434,33.8054,33.8358,21500.0
2013-02-06 13:20:00,44.52,44.52,44.41,44.44,31600.0,33.8358,33.8358,33.7522,33.775,31600.0
2013-02-06 13:30:00,44.43,44.43,44.35,44.43,30700.0,33.7674,33.7674,33.7066,33.7674,30700.0
2013-02-06 13:40:00,44.43,44.5,44.41,44.48,20200.0,33.7674,33.8206,33.7522,33.8054,20200.0
2013-02-06 13:50:00,44.48,44.54,44.47,44.51,23400.0,33.8054,33.851,33.7978,33.8282,23400.0
2013-02-06 14:00:00,44.51,44.51,44.45,44.48,24900.0,33.8282,33.8282,33.7826,33.8054,24900.0
2013-02-06 14:10:00,44.49,44.52,44.49,44.5,23200.0,33.813,33.8358,33.813,33.8206,23200.0
2013-02-06 14:20:00,44.49,44.52,44.44,44.45,40600.0,33.813,33.8358,33.775,33.7826,40600.0
2013-02-06 14:30:00,44.45,44.51,44.45,44.49,29900.0,33.7826,33.8282,33.7826,33.813,29900.0
2013-02-06 14:40:00,44.5,44.55,44.5,44.5,33900.0,33.8206,33.8586,33.8206,33.8206,33900.0
2013-02-06 14:50:00,44.5,44.53,44.48,44.53,28500.0,33.8206,33.8434,33.8054,33.8434,28500.0
2013-02-06 15:00:00,44.53,44.57,44.51,44.53,58400.0,33.8434,33.8738,33.8282,33.8434,58400.0
2013-02-06 15:10:00,44.53,44.55,44.48,44.53,44600.0,33.8434,33.8586,33.8054,33.8434,44600.0
2013-02-06 15:20:00,44.53,44.61,44.53,44.61,35500.0,33.8434,33.9042,33.8434,33.9042,35500.0
2013-02-06 15:30:00,44.6,44.64,44.55,44.62,38900.0,33.8966,33.927,33.8586,33.9118,38900.0
2013-02-06 15:40:00,44.61,44.72,44.61,44.71,77800.0,33.9042,33.9878,33.9042,33.9802,77800.0
2013-02-06 15:50:00,44.68,44.76,44.68,44.74,185600.0,33.9574,34.0182,33.9574,34.003,185600.0
2013-02-07 09:30:00,44.62,44.67,44.42,44.46,45600.0,33.9118,33.9498,33.7598,33.7902,45600.0
2013-02-07 09:40:00,44.48,44.64,44.44,44.51,66000.0,33.8054,33.927,33.775,33.8282,66000.0
2013-02-07 09:50:00,44.52,44.56,44.42,44.53,38500.0,33.8358,33.8662,33.7598,33.8434,38500.0
2013-02-07 10:00:00,44.53,44.56,44.47,44.51,51500.0,33.8434,33.8662,33.7978,33.8282,51500.0
2013-02-07 10:10:00,44.51,44.52,44.42,44.48,68200.0,33.8282,33.8358,33.7598,33.8054,68200.0
2013-02-07 10:20:00,44.49,44.51,44.23,44.28,91800.0,33.813,33.8282,33.6154,33.6534,91800.0
2013-02-07 10:30:00,44.28,44.36,44.25,44.34,46500.0,33.6534,33.7142,33.6306,33.699,46500.0
2013-02-07 10:40:00,44.34,44.34,44.18,44.24,44100.0,33.699,33.699,33.5774,33.623,44100.0
2013-02-07 10:50:00,44.25,44.25,44.12,44.22,68800.0,33.6306,33.6306,33.5318,33.6078,68800.0
2013-02-07 11:00:00,44.22,44.26,44.16,44.24,51500.0,33.6078,33.6382,33.5622,33.623,51500.0
2013-02-07 11:10:00,44.24,44.25,44.21,44.21,22600.0,33.623,33.6306,33.6002,33.6002,22600.0
2013-02-07 11:20:00,44.21,44.26,44.16,44.19,33000.0,33.6002,33.6382,33.5622,33.585,33000.0
2013-02-07 11:30:00,44.18,44.2,44.11,44.12,72800.0,33.5774,33.5926,33.5242,33.5318,72800.0
2013-02-07 11:40:00,44.12,44.15,44.06,44.12,49300.0,33.5318,33.5546,33.4862,33.5318,49300.0
2013-02-07 11:50:00,44.12,44.18,44.12,44.16,66000.0,33.5318,33.5774,33.5318,33.5622,66000.0
2013-02-07 12:00:00,44.16,44.31,44.15,44.3,27000.0,33.5622,33.6762,33.5546,33.6686,27000.0
2013-02-07 12:10:00,44.3,44.31,44.26,44.28,41200.0,33.6686,33.6762,33.6382,33.6534,41200.0
2013-02-07 12:20:00,44.29,44.3,44.25,44.28,18900.0,33.661,33.6686,33.6306,33.6534,18900.0
2013-02-07 12:30:00,44.28,44.35,44.27,44.34,30100.0,33.6534,33.7066,33.6458,33.699,30100.0
2013-02-07 12:40:00,44.35,44.37,44.34,44.34,10100.0,33.7066,33.7218,33.699,33.699,10100.0
2013-02-07 12:50:00,44.34,44.35,44.28,44.31,101700.0,33.699,33.7066,33.6534,33.6762,101700.0
2013-02-07 13:00:00,44.3,44.3,44.2,44.23,19700.0,33.6686,33.6686,33.5926,33.6154,19700.0
2013-02-07 13:10:00,44.22,44.25,44.22,44.25,28600.0,33.6078,33.6306,33.6078,33.6306,28600.0
2013-02-07 13:20:00,44.25,44.35,44.25,44.33,60300.0,33.6306,33.7066,33.6306,33.6914,60300.0
2013-02-07 13:30:00,44.33,44.34,44.28,44.28,19400.0,33.6914,33.699,33.6534,33.6534,19400.0
2013-02-07 13:40:00,44.28,44.39,44.28,44.36,20800.0,33.6534,33.737,33.6534,33.7142,20800.0
2013-02-07 13:50:00,44.36,44.39,44.34,44.35,15800.0,33.7142,33.737,33.699,33.7066,15800.0
2013-02-07 14:00:00,44.36,44.43,44.35,44.35,35100.0,33.7142,33.7674,33.7066,33.7066,35100.0
2013-02-07 14:10:00,44.36,44.36,44.29,44.32,18400.0,33.7142,33.7142,33.661,33.6838,18400.0
2013-02-07 14:20:00,44.31,44.37,44.28,44.37,24300.0,33.6762,33.7218,33.6534,33.7218,24300.0
2013-02-07 14:30:00,44.38,44.38,44.31,44.31,29800.0,33.7294,33.7294,33.6762,33.6762,29800.0
2013-02-07 14:40:00,44.3,44.39,44.3,44.39,12000.0,33.6686,33.737,33.6686,33.737,12000.0
2013-02-07 14:50:00,44.39,44.46,44.37,44.44,20100.0,33.737,33.7902,33.7218,33.775,20100.0
2013-02-07 15:00:00,44.44,44.44,44.35,44.38,22200.0,33.775,33.775,33.7066,33.7294,22200.0
2013-02-07 15:10:00,44.37,44.43,44.35,44.43,27100.0,33.7218,33.7674,33.7066,33.7674,27100.0
2013-02-07 15:20:00,44.43,44.43,44.31,44.36,55300.0,33.7674,33.7674,33.6762,33.7142,55300.0
2013-02-07 15:30:00,44.37,44.42,44.31,44.42,50800.0,33.7218,33.7598,33.6762,33.7598,50800.0
2013-02-07 15:40:00,44.42,44.46,44.38,44.43,47400.0,33.7598,33.7902,33.7294,33.7674,47400.0
2013-02-07 15:50:00,44.42,44.46,44.39,44.4,129200.0,33.7598,33.7902,33.737,33.7446,129200.0
2013-02-08 09:30:00,44.72,45.05,44.45,45.04,218800.0,33.9878,34.2386,33.7826,34.231,218800.0
2013-02-08 09:40:00,45.08,45.34,45.08,45.26,206800.0,34.2614,34.459,34.2614,34.3982,206800.0
2013-02-08 09:50:00,45.25,45.4,45.25,45.38,63000.0,34.3906,34.5046,34.3906,34.4894,63000.0
2013-02-08 10:00:00,45.38,45.61,45.37,45.57,185200.0,34.4894,34.6642,34.4818,34.6338,185200.0
2013-02-08 10:10:00,45.57,45.6,45.51,45.54,141600.0,34.6338,34.6566,34.5882,34.611,141600.0
2013-02-08 10:20:00,45.54,45.58,45.53,45.55,30600.0,34.611,34.6414,34.6034,34.6186,30600.0
2013-02-08 10:30:00,45.54,45.65,45.52,45.63,48000.0,34.611,34.6946,34.5958,34.6794,48000.0
2013-02-08 10:40:00,45.62,45.63,45.54,45.58,47000.0,34.6718,34.6794,34.611,34.6414,47000.0
2013-02-08 10:50:00,45.58,45.65,45.57,45.59,57600.0,34.6414,34.6946,34.6338,34.649,57600.0
2013-02-08 11:00:00,45.58,45.63,45.54,45.54,145400.0,34.6414,34.6794,34.611,34.611,145400.0
2013-02-08 11:10:00,45.53,45.55,45.51,45.55,31000.0,34.6034,34.6186,34.5882,34.6186,31000.0
2013-02-08 11:20:00,45.56,45.56,45.46,45.48,46200.0,34.6262,34.6262,34.5502,34.5654,46200.0
2013-02-08 11:30:00,45.48,45.53,45.45,45.53,40100.0,34.5654,34.6034,34.5426,34.6034,40100.0
2013-02-08 11:40:00,45.53,45.58,45.53,45.56,34800.0,34.6034,34.6414,34.6034,34.6262,34800.0
2013-02-08 11:50:00,45.57,45.59,45.55,45.57,26000.0,34.6338,34.649,34.6186,34.6338,26000.0
2013-02-08 12:00:00,45.58,45.64,45.56,45.63,43400.0,34.6414,34.687,34.6262,34.6794,43400.0
2013-02-08 12:10:00,45.63,45.69,45.62,45.67,57800.0,34.6794,34.725,34.6718,34.7098,57800.0
2013-02-08 12:20:00,45.67,45.74,45.67,45.74,61200.0,34.7098,34.763,34.7098,34.763,61200.0
2013-02-08 12:30:00,45.74,45.76,45.71,45.76,55600.0,34.763,34.7782,34.7402,34.7782,55600.0
2013-02-08 12:40:00,45.75,45.83,45.74,45.83,154700.0,34.7706,34.8314,34.763,34.8314,154700.0
2013-02-08 12:50:00,45.83,45.86,45.82,45.85,64000.0,34.8314,34.8542,34.8238,34.8466,64000.0
2013-02-08 13:00:00,45.85,45.9,45.85,45.87,57500.0,34.8466,34.8846,34.8466,34.8618,57500.0
2013-02-08 13:10:00,45.87,45.88,45.78,45.78,35700.0,34.8618,34.8694,34.7934,34.7934,35700.0
2013-02-08 13:20:00,45.79,45.8,45.77,45.77,15600.0,34.801,34.8086,34.7858,34.7858,15600.0
2013-02-08 13:30:00,45.76,45.8,45.76,45.8,11200.0,34.7782,34.8086,34.7782,34.8086,11200.0
2013-02-08 13:40:00,45.79,45.84,45.77,45.79,42800.0,34.801,34.839,34.7858,34.801,42800.0
2013-02-08 13:50:00,45.78,45.79,45.7,45.72,18100.0,34.7934,34.801,34.7326,34.7478,18100.0
2013-02-08 14:00:00,45.71,45.71,45.65,45.67,23200.0,34.7402,34.7402,34.6946,34.7098,23200.0
2013-02-08 14:10:00,45.66,45.67,45.63,45.65,27200.0,34.7022,34.7098,34.6794,34.6946,27200.0
2013-02-08 14:20:00,45.64,45.66,45.61,45.66,24400.0,34.687,34.7022,34.6642,34.7022,24400.0
2013-02-08 14:30:00,45.66,45.68,45.65,45.68,24600.0,34.7022,34.7174,34.6946,34.7174,24600.0
2013-02-08 14:40:00,45.68,45.68,45.6,45.6,28800.0,34.7174,34.7174,34.6566,34.6566,28800.0
2013-02-08 14:50:00,45.6,45.6,45.53,45.53,43800.0,34.6566,34.6566,34.6034,34.6034,43800.0
2013-02-08 15:00:00,45.54,45.58,45.52,45.56,47200.0,34.611,34.6414,34.5958,34.6262,47200.0
2013-02-08 15:10:00,45.57,45.57,45.54,45.54,43200.0,34.6338,34.6338,34.611,34.611,43200.0
2013-02-08 15:20:00,45.54,45.56,45.51,45.56,44900.0,34.611,34.6262,34.5882,34.6262,44900.0
2013-02-08 15:30:00,45.56,45.57,45.52,45.56,93000.0,34.6262,34.6338,34.5958,34.6262,93000.0
2013-02-08 15:40:00,45.57,45.65,45.56,45.64,80000.0,34.6338,34.6946,34.6262,34.687,80000.0
2013-02-08 15:50:00,45.65,45.7,45.63,45.7,312000.0,34.6946,34.7326,34.6794,34.7326,312000.0
2013-02-11 09:30:00,45.99,46.14,45.96,45.98,210900.0,34.9531,35.0671,34.9302,34.9455,210900.0
2013-02-11 09:40:00,45.98,46.02,45.9,45.95,123700.0,34.9455,34.9759,34.8846,34.9226,123700.0
2013-02-11 09:50:00,45.94,45.96,45.82,45.86,129200.0,34.915,34.9302,34.8238,34.8542,129200.0
2013-02-11 10:00:00,45.87,45.95,45.87,45.9,81600.0,34.8618,34.9226,34.8618,34.8846,81600.0
2013-02-11 10:10:00,45.9,45.91,45.77,45.83,81500.0,34.8846,34.8922,34.7858,34.8314,81500.0
2013-02-11 10:20:00,45.83,45.89,45.81,45.88,48000.0,34.8314,34.877,34.8162,34.8694,48000.0
2013-02-11 10:30:00,45.87,45.87,45.79,45.83,62600.0,34.8618,34.8618,34.801,34.8314,62600.0
2013-02-11 10:40:00,45.84,45.94,45.81,45.94,88800.0,34.839,34.915,34.8162,34.915,88800.0
2013-02-11 10:50:00,45.95,46.01,45.93,46.01,50600.0,34.9226,34.9683,34.9074,34.9683,50600.0
2013-02-11 11:00:00,46.01,46.02,45.94,45.97,59000.0,34.9683,34.9759,34.915,34.9378,59000.0
2013-02-11 11:10:00,45.96,46.0,45.95,45.98,39400.0,34.9302,34.9607,34.9226,34.9455,39400.0
2013-02-11 11:20:00,45.98,46.0,45.92,45.93,42700.0,34.9455,34.9607,34.8998,34.9074,42700.0
2013-02-11 11:30:00,45.93,45.94,45.91,45.92,35300.0,34.9074,34.915,34.8922,34.8998,35300.0
2013-02-11 11:40:00,45.92,45.94,45.9,45.92,29000.0,34.8998,34.915,34.8846,34.8998,29000.0
2013-02-11 11:50:00,45.92,45.96,45.91,45.94,27600.0,34.8998,34.9302,34.8922,34.915,27600.0
2013-02-11 12:00:00,45.94,45.94,45.88,45.9,51500.0,34.915,34.915,34.8694,34.8846,51500.0
2013-02-11 12:10:00,45.9,45.93,45.88,45.93,21000.0,34.8846,34.9074,34.8694,34.9074,21000.0
2013-02-11 12:20:00,45.92,45.94,45.9,45.93,62600.0,34.8998,34.915,34.8846,34.9074,62600.0
2013-02-11 12:30:00,45.93,45.93,45.88,45.9,30600.0,34.9074,34.9074,34.8694,34.8846,30600.0
2013-02-11 12:40:00,45.9,45.9,45.85,45.86,14900.0,34.8846,34.8846,34.8466,34.8542,14900.0
2013-02-11 12:50:00,45.86,45.94,45.86,45.93,27300.0,34.8542,34.915,34.8542,34.9074,27300.0
2013-02-11 13:00:00,45.93,46.0,45.93,45.99,40500.0,34.9074,34.9607,34.9074,34.9531,40500.0
2013-02-11 13:10:00,45.98,45.99,45.94,45.96,31000.0,34.9455,34.9531,34.915,34.9302,31000.0
2013-02-11 13:20:00,45.96,45.98,45.92,45.93,45400.0,34.9302,34.9455,34.8998,34.9074,45400.0
2013-02-11 13:30:00,45.93,45.93,45.88,45.88,12500.0,34.9074,34.9074,34.8694,34.8694,12500.0
2013-02-11 13:40:00,45.88,45.95,45.88,45.93,27500.0,34.8694,34.9226,34.8694,34.9074,27500.0
2013-02-11 13:50:00,45.93,45.96,45.93,45.95,13200.0,34.9074,34.9302,34.9074,34.9226,13200.0
2013-02-11 14:00:00,45.94,45.96,45.93,45.94,24100.0,34.915,34.9302,34.9074,34.915,24100.0
2013-02-11 14:10:00,45.93,45.94,45.92,45.93,25400.0,34.9074,34.915,34.8998,34.9074,25400.0
2013-02-11 14:20:00,45.93,45.95,45.93,45.94,22900.0,34.9074,34.9226,34.9074,34.915,22900.0
2013-02-11 14:30:00,45.94,45.94,45.92,45.94,29200.0,34.915,34.915,34.8998,34.915,29200.0
2013-02-11 14:40:00,45.94,45.95,45.92,45.93,36300.0,34.915,34.9226,34.8998,34.9074,36300.0
2013-02-11 14:50:00,45.94,45.95,45.9,45.92,40100.0,34.915,34.9226,34.8846,34.8998,40100.0
2013-02-11 15:00:00,45.93,45.96,45.92,45.93,31000.0,34.9074,34.9302,34.8998,34.9074,31000.0
2013-02-11 15:10:00,45.93,45.98,45.92,45.97,58500.0,34.9074,34.9455,34.8998,34.9378,58500.0
2013-02-11 15:20:00,45.97,45.98,45.93,45.93,58600.0,34.9378,34.9455,34.9074,34.9074,58600.0
2013-02-11 15:30:00,45.93,46.03,45.93,46.02,104100.0,34.9074,34.9835,34.9074,34.9759,104100.0
2013-02-11 15:40:00,46.03,46.1,46.03,46.09,86700.0,34.9835,35.0367,34.9835,35.0291,86700.0
2013-02-11 15:50:00,46.1,46.1,46.07,46.08,155200.0,35.0367,35.0367,35.0139,35.0215,155200.0
2013-02-12 09:30:00,46.15,46.21,46.02,46.11,105000.0,35.0747,35.1203,34.9759,35.0443,105000.0
2013-02-12 09:40:00,46.11,46.24,46.06,46.18,80500.0,35.0443,35.1431,35.0063,35.0975,80500.0
2013-02-12 09:50:00,46.17,46.26,46.04,46.04,58100.0,35.0899,35.1583,34.9911,34.9911,58100.0
2013-02-12 10:00:00,46.05,46.19,46.05,46.15,83400.0,34.9987,35.1051,34.9987,35.0747,83400.0
2013-02-12 10:10:00,46.15,46.17,46.1,46.15,48300.0,35.0747,35.0899,35.0367,35.0747,48300.0
2013-02-12 10:20:00,46.15,46.2,46.03,46.05,123900.0,35.0747,35.1127,34.9835,34.9987,123900.0
2013-02-12 10:30:00,46.05,46.05,45.99,46.0,46000.0,34.9987,34.9987,34.9531,34.9607,46000.0
2013-02-12 10:40:00,45.99,46.07,45.96,46.05,53900.0,34.9531,35.0139,34.9302,34.9987,53900.0
2013-02-12 10:50:00,46.05,46.14,46.05,46.14,32200.0,34.9987,35.0671,34.9987,35.0671,32200.0
2013-02-12 11:00:00,46.14,46.24,46.12,46.24,33800.0,35.0671,35.1431,35.0519,35.1431,33800.0
2013-02-12 11:10:00,46.24,46.25,46.16,46.17,32500.0,35.1431,35.1507,35.0823,35.0899,32500.0
2013-02-12 11:20:00,46.17,46.21,46.16,46.21,28200.0,35.0899,35.1203,35.0823,35.1203,28200.0
2013-02-12 11:30:00,46.22,46.22,46.16,46.16,60500.0,35.1279,35.1279,35.0823,35.0823,60500.0
2013-02-12 11:40:00,46.15,46.19,46.14,46.16,43300.0,35.0747,35.1051,35.0671,35.0823,43300.0
2013-02-12 11:50:00,46.16,46.18,46.14,46.17,60100.0,35.0823,35.0975,35.0671,35.0899,60100.0
2013-02-12 12:00:00,46.18,46.2,46.15,46.2,89200.0,35.0975,35.1127,35.0747,35.1127,89200.0
2013-02-12 12:10:00,46.19,46.2,46.17,46.17,29400.0,35.1051,35.1127,35.0899,35.0899,29400.0
2013-02-12 12:20:00,46.17,46.21,46.17,46.18,53900.0,35.0899,35.1203,35.0899,35.0975,53900.0
2013-02-12 12:30:00,46.17,46.23,46.17,46.23,23000.0,35.0899,35.1355,35.0899,35.1355,23000.0
2013-02-12 12:40:00,46.23,46.24,46.23,46.24,35500.0,35.1355,35.1431,35.1355,35.1431,35500.0
2013-02-12 12:50:00,46.25,46.3,46.24,46.25,39600.0,35.1507,35.1887,35.1431,35.1507,39600.0
2013-02-12 13:00:00,46.25,46.34,46.25,46.3,36800.0,35.1507,35.2191,35.1507,35.1887,36800.0
2013-02-12 13:10:00,46.29,46.34,46.29,46.33,44800.0,35.1811,35.2191,35.1811,35.2115,44800.0
2013-02-12 13:20:00,46.34,46.35,46.3,46.3,31300.0,35.2191,35.2267,35.1887,35.1887,31300.0
2013-02-12 13:30:00,46.31,46.33,46.27,46.29,19300.0,35.1963,35.2115,35.1659,35.1811,19300.0
2013-02-12 13:40:00,46.29,46.3,46.25,46.25,9500.0,35.1811,35.1887,35.1507,35.1507,9500.0
2013-02-12 13:50:00,46.24,46.25,46.23,46.24,12900.0,35.1431,35.1507,35.1355,35.1431,12900.0
2013-02-12 14:00:00,46.24,46.29,46.24,46.29,21100.0,35.1431,35.1811,35.1431,35.1811,21100.0
2013-02-12 14:10:00,46.28,46.28,46.22,46.27,56400.0,35.1735,35.1735,35.1279,35.1659,56400.0
2013-02-12 14:20:00,46.26,46.27,46.19,46.22,48300.0,35.1583,35.1659,35.1051,35.1279,48300.0
2013-02-12 14:30:00,46.22,46.25,46.19,46.21,27800.0,35.1279,35.1507,35.1051,35.1203,27800.0
2013-02-12 14:40:00,46.22,46.26,46.2,46.23,25800.0,35.1279,35.1583,35.1127,35.1355,25800.0
2013-02-12 14:50:00,46.23,46.26,46.21,46.21,44300.0,35.1355,35.1583,35.1203,35.1203,44300.0
2013-02-12 15:00:00,46.2,46.2,46.16,46.18,50900.0,35.1127,35.1127,35.0823,35.0975,50900.0
2013-02-12 15:10:00,46.18,46.27,46.16,46.27,68100.0,35.0975,35.1659,35.0823,35.1659,68100.0
2013-02-12 15:20:00,46.26,46.32,46.24,46.27,74900.0,35.1583,35.2039,35.1431,35.1659,74900.0
2013-02-12 15:30:00,46.28,46.29,46.24,46.27,53500.0,35.1735,35.1811,35.1431,35.1659,53500.0
2013-02-12 15:40:00,46.27,46.28,46.22,46.27,61600.0,35.1659,35.1735,35.1279,35.1659,61600.0
2013-02-12 15:50:00,46.27,46.3,46.25,46.27,303500.0,35.1659,35.1887,35.1507,35.1659,303500.0
2013-02-13 09:30:00,46.29,46.48,46.22,46.48,74700.0,35.1811,35.3255,35.1279,35.3255,74700.0
2013-02-13 09:40:00,46.48,46.63,46.47,46.51,97100.0,35.3255,35.4395,35.3179,35.3483,97100.0
2013-02-13 09:50:00,46.51,46.58,46.44,46.55,55400.0,35.3483,35.4015,35.2951,35.3787,55400.0
2013-02-13 10:00:00,46.55,46.6,46.42,46.46,81000.0,35.3787,35.4167,35.2799,35.3103,81000.0
2013-02-13 10:10:00,46.45,46.5,46.35,46.36,95100.0,35.3027,35.3407,35.2267,35.2343,95100.0
2013-02-13 10:20:00,46.36,46.37,46.29,46.3,58800.0,35.2343,35.2419,35.1811,35.1887,58800.0
2013-02-13 10:30:00,46.3,46.33,46.23,46.23,71300.0,35.1887,35.2115,35.1355,35.1355,71300.0
2013-02-13 10:40:00,46.24,46.33,46.22,46.32,49100.0,35.1431,35.2115,35.1279,35.2039,49100.0
2013-02-13 10:50:00,46.32,46.36,46.29,46.33,36700.0,35.2039,35.2343,35.1811,35.2115,36700.0
2013-02-13 11:00:00,46.34,46.41,46.34,46.41,15000.0,35.2191,35.2723,35.2191,35.2723,15000.0
2013-02-13 11:10:00,46.4,46.41,46.26,46.28,26100.0,35.2647,35.2723,35.1583,35.1735,26100.0
2013-02-13 11:20:00,46.27,46.29,46.13,46.28,227300.0,35.1659,35.1811,35.0595,35.1735,227300.0
2013-02-13 11:30:00,46.28,46.29,46.21,46.22,26400.0,35.1735,35.1811,35.1203,35.1279,26400.0
2013-02-13 11:40:00,46.22,46.22,46.16,46.16,23900.0,35.1279,35.1279,35.0823,35.0823,23900.0
2013-02-13 11:50:00,46.16,46.17,46.06,46.13,93300.0,35.0823,35.0899,35.0063,35.0595,93300.0
2013-02-13 12:00:00,46.14,46.18,46.14,46.16,23900.0,35.0671,35.0975,35.0671,35.0823,23900.0
2013-02-13 12:10:00,46.16,46.2,46.14,46.14,44800.0,35.0823,35.1127,35.0671,35.0671,44800.0
2013-02-13 12:20:00,46.14,46.14,46.08,46.09,43500.0,35.0671,35.0671,35.0215,35.0291,43500.0
2013-02-13 12:30:00,46.1,46.14,46.09,46.14,42900.0,35.0367,35.0671,35.0291,35.0671,42900.0
2013-02-13 12:40:00,46.13,46.2,46.11,46.16,75500.0,35.0595,35.1127,35.0443,35.0823,75500.0
2013-02-13 12:50:00,46.16,46.2,46.15,46.16,43800.0,35.0823,35.1127,35.0747,35.0823,43800.0
2013-02-13 13:00:00,46.16,46.23,46.16,46.21,90200.0,35.0823,35.1355,35.0823,35.1203,90200.0
2013-02-13 13:10:00,46.21,46.21,46.17,46.21,41900.0,35.1203,35.1203,35.0899,35.1203,41900.0
2013-02-13 13:20:00,46.22,46.24,46.19,46.22,69600.0,35.1279,35.1431,35.1051,35.1279,69600.0
2013-02-13 13:30:00,46.21,46.25,46.21,46.25,24300.0,35.1203,35.1507,35.1203,35.1507,24300.0
2013-02-13 13:40:00,46.25,46.29,46.23,46.29,15200.0,35.1507,35.1811,35.1355,35.1811,15200.0
2013-02-13 13:50:00,46.29,46.29,46.23,46.23,12000.0,35.1811,35.1811,35.1355,35.1355,12000.0
2013-02-13 14:00:00,46.23,46.3,46.23,46.3,43600.0,35.1355,35.1887,35.1355,35.1887,43600.0
2013-02-13 14:10:00,46.29,46.3,46.21,46.21,46300.0,35.1811,35.1887,35.1203,35.1203,46300.0
2013-02-13 14:20:00,46.21,46.22,46.16,46.2,56700.0,35.1203,35.1279,35.0823,35.1127,56700.0
2013-02-13 14:30:00,46.21,46.21,46.12,46.19,41500.0,35.1203,35.1203,35.0519,35.1051,41500.0
2013-02-13 14:40:00,46.19,46.21,46.17,46.18,21600.0,35.1051,35.1203,35.0899,35.0975,21600.0
2013-02-13 14:50:00,46.19,46.22,46.14,46.21,34200.0,35.1051,35.1279,35.0671,35.1203,34200.0
2013-02-13 15:00:00,46.22,46.24,46.19,46.2,24900.0,35.1279,35.1431,35.1051,35.1127,24900.0
2013-02-13 15:10:00,46.2,46.22,46.17,46.2,18400.0,35.1127,35.1279,35.0899,35.1127,18400.0
2013-02-13 15:20:00,46.2,46.24,46.18,46.2,43000.0,35.1127,35.1431,35.0975,35.1127,43000.0
2013-02-13 15:30:00,46.2,46.22,46.17,46.19,27800.0,35.1127,35.1279,35.0899,35.1051,27800.0
2013-02-13 15:40:00,46.2,46.22,46.17,46.22,47400.0,35.1127,35.1279,35.0899,35.1279,47400.0
2013-02-13 15:50:00,46.22,46.27,46.21,46.25,195400.0,35.1279,35.1659,35.1203,35.1507,195400.0
2013-02-14 09:30:00,46.02,46.35,45.98,46.26,54000.0,34.9759,35.2267,34.9455,35.1583,54000.0
2013-02-14 09:40:00,46.28,46.39,46.24,46.34,37500.0,35.1735,35.2571,35.1431,35.2191,37500.0
2013-02-14 09:50:00,46.33,46.41,46.32,46.39,38200.0,35.2115,35.2723,35.2039,35.2571,38200.0
2013-02-14 10:00:00,46.38,46.46,46.37,46.38,43900.0,35.2495,35.3103,35.2419,35.2495,43900.0
2013-02-14 10:10:00,46.39,46.45,46.37,46.41,79200.0,35.2571,35.3027,35.2419,35.2723,79200.0
2013-02-14 10:20:00,46.41,46.42,46.29,46.3,96000.0,35.2723,35.2799,35.1811,35.1887,96000.0
2013-02-14 10:30:00,46.3,46.32,46.25,46.27,47500.0,35.1887,35.2039,35.1507,35.1659,47500.0
2013-02-14 10:40:00,46.28,46.37,46.27,46.37,88800.0,35.1735,35.2419,35.1659,35.2419,88800.0
2013-02-14 10:50:00,46.36,46.36,46.29,46.32,36900.0,35.2343,35.2343,35.1811,35.2039,36900.0
2013-02-14 11:00:00,46.33,46.35,46.3,46.31,29000.0,35.2115,35.2267,35.1887,35.1963,29000.0
2013-02-14 11:10:00,46.31,46.33,46.29,46.32,14700.0,35.1963,35.2115,35.1811,35.2039,14700.0
2013-02-14 11:20:00,46.33,46.38,46.32,46.34,13200.0,35.2115,35.2495,35.2039,35.2191,13200.0
2013-02-14 11:30:00,46.35,46.36,46.31,46.32,18600.0,35.2267,35.2343,35.1963,35.2039,18600.0
2013-02-14 11:40:00,46.33,46.33,46.25,46.26,24200.0,35.2115,35.2115,35.1507,35.1583,24200.0
2013-02-14 11:50:00,46.26,46.28,46.24,46.27,46500.0,35.1583,35.1735,35.1431,35.1659,46500.0
2013-02-14 12:00:00,46.27,46.28,46.24,46.26,56700.0,35.1659,35.1735,35.1431,35.1583,56700.0
2013-02-14 12:10:00,46.27,46.36,46.27,46.33,36300.0,35.1659,35.2343,35.1659,35.2115,36300.0
2013-02-14 12:20:00,46.32,46.32,46.28,46.29,37500.0,35.2039,35.2039,35.1735,35.1811,37500.0
2013-02-14 12:30:00,46.28,46.28,46.23,46.23,19600.0,35.1735,35.1735,35.1355,35.1355,19600.0
2013-02-14 12:40:00,46.23,46.27,46.22,46.27,73100.0,35.1355,35.1659,35.1279,35.1659,73100.0
2013-02-14 12:50:00,46.26,46.35,46.25,46.35,17900.0,35.1583,35.2267,35.1507,35.2267,17900.0
2013-02-14 13:00:00,46.35,46.4,46.34,46.4,23500.0,35.2267,35.2647,35.2191,35.2647,23500.0
2013-02-14 13:10:00,46.4,46.44,46.37,46.37,38900.0,35.2647,35.2951,35.2419,35.2419,38900.0
2013-02-14 13:20:00,46.37,46.38,46.32,46.33,20700.0,35.2419,35.2495,35.2039,35.2115,20700.0
2013-02-14 13:30:00,46.33,46.36,46.29,46.3,17700.0,35.2115,35.2343,35.1811,35.1887,17700.0
2013-02-14 13:40:00,46.32,46.38,46.31,46.36,20000.0,35.2039,35.2495,35.1963,35.2343,20000.0
2013-02-14 13:50:00,46.37,46.4,46.35,46.36,19900.0,35.2419,35.2647,35.2267,35.2343,19900.0
2013-02-14 14:00:00,46.36,46.42,46.31,46.42,44700.0,35.2343,35.2799,35.1963,35.2799,44700.0
2013-02-14 14:10:00,46.42,46.45,46.37,46.4,22700.0,35.2799,35.3027,35.2419,35.2647,22700.0
2013-02-14 14:20:00,46.4,46.44,46.36,46.42,41900.0,35.2647,35.2951,35.2343,35.2799,41900.0
2013-02-14 14:30:00,46.42,46.47,46.4,46.46,17100.0,35.2799,35.3179,35.2647,35.3103,17100.0
2013-02-14 14:40:00,46.47,46.54,46.44,46.54,68000.0,35.3179,35.3711,35.2951,35.3711,68000.0
2013-02-14 14:50:00,46.54,46.55,46.52,46.54,15400.0,35.3711,35.3787,35.3559,35.3711,15400.0
2013-02-14 15:00:00,46.54,46.58,46.53,46.56,25700.0,35.3711,35.4015,35.3635,35.3863,25700.0
2013-02-14 15:10:00,46.56,46.67,46.56,46.65,37600.0,35.3863,35.4699,35.3863,35.4547,37600.0
2013-02-14 15:20:00,46.66,46.7,46.65,46.66,55300.0,35.4623,35.4927,35.4547,35.4623,55300.0
2013-02-14 15:30:00,46.66,46.68,46.61,46.61,37200.0,35.4623,35.4775,35.4243,35.4243,37200.0
2013-02-14 15:40:00,46.62,46.62,46.55,46.56,29800.0,35.4319,35.4319,35.3787,35.3863,29800.0
2013-02-14 15:50:00,46.56,46.59,46.51,46.55,132100.0,35.3863,35.4091,35.3483,35.3787,132100.0
2013-02-15 09:30:00,46.39,46.59,46.32,46.56,327400.0,35.2571,35.4091,35.2039,35.3863,327400.0
2013-02-15 09:40:00,46.56,46.63,46.41,46.43,44100.0,35.3863,35.4395,35.2723,35.2875,44100.0
2013-02-15 09:50:00,46.43,46.54,46.41,46.49,46400.0,35.2875,35.3711,35.2723,35.3331,46400.0
2013-02-15 10:00:00,46.49,46.53,46.42,46.44,45500.0,35.3331,35.3635,35.2799,35.2951,45500.0
2013-02-15 10:10:00,46.44,46.46,46.37,46.4,49600.0,35.2951,35.3103,35.2419,35.2647,49600.0
2013-02-15 10:20:00,46.41,46.44,46.37,46.42,54200.0,35.2723,35.2951,35.2419,35.2799,54200.0
2013-02-15 10:30:00,46.41,46.41,46.34,46.38,24300.0,35.2723,35.2723,35.2191,35.2495,24300.0
2013-02-15 10:40:00,46.37,46.4,46.33,46.35,34500.0,35.2419,35.2647,35.2115,35.2267,34500.0
2013-02-15 10:50:00,46.35,46.36,46.29,46.35,82600.0,35.2267,35.2343,35.1811,35.2267,82600.0
2013-02-15 11:00:00,46.36,46.37,46.3,46.35,292300.0,35.2343,35.2419,35.1887,35.2267,292300.0
2013-02-15 11:10:00,46.36,46.38,46.2,46.22,39100.0,35.2343,35.2495,35.1127,35.1279,39100.0
2013-02-15 11:20:00,46.22,46.29,46.21,46.27,36100.0,35.1279,35.1811,35.1203,35.1659,36100.0
2013-02-15 11:30:00,46.26,46.26,46.19,46.2,53700.0,35.1583,35.1583,35.1051,35.1127,53700.0
2013-02-15 11:40:00,46.2,46.21,46.12,46.15,50200.0,35.1127,35.1203,35.0519,35.0747,50200.0
2013-02-15 11:50:00,46.15,46.15,46.09,46.11,29000.0,35.0747,35.0747,35.0291,35.0443,29000.0
2013-02-15 12:00:00,46.11,46.11,46.04,46.07,181700.0,35.0443,35.0443,34.9911,35.0139,181700.0
2013-02-15 12:10:00,46.07,46.08,45.99,46.0,55400.0,35.0139,35.0215,34.9531,34.9607,55400.0
2013-02-15 12:20:00,45.99,46.06,45.97,46.05,36300.0,34.9531,35.0063,34.9378,34.9987,36300.0
2013-02-15 12:30:00,46.07,46.11,46.05,46.11,15200.0,35.0139,35.0443,34.9987,35.0443,15200.0
2013-02-15 12:40:00,46.1,46.15,46.08,46.15,24900.0,35.0367,35.0747,35.0215,35.0747,24900.0
2013-02-15 12:50:00,46.14,46.16,46.14,46.15,26700.0,35.0671,35.0823,35.0671,35.0747,26700.0
2013-02-15 13:00:00,46.14,46.15,46.13,46.14,18400.0,35.0671,35.0747,35.0595,35.0671,18400.0
2013-02-15 13:10:00,46.14,46.15,46.13,46.14,13500.0,35.0671,35.0747,35.0595,35.0671,13500.0
2013-02-15 13:20:00,46.14,46.14,45.99,46.0,43100.0,35.0671,35.0671,34.9531,34.9607,43100.0
2013-02-15 13:30:00,46.01,46.13,46.01,46.13,26200.0,34.9683,35.0595,34.9683,35.0595,26200.0
2013-02-15 13:40:00,46.12,46.13,46.11,46.13,17500.0,35.0519,35.0595,35.0443,35.0595,17500.0
2013-02-15 13:50:00,46.13,46.16,46.13,46.13,22600.0,35.0595,35.0823,35.0595,35.0595,22600.0
2013-02-15 14:00:00,46.13,46.15,46.11,46.13,35500.0,35.0595,35.0747,35.0443,35.0595,35500.0
2013-02-15 14:10:00,46.13,46.18,46.05,46.05,80500.0,35.0595,35.0975,34.9987,34.9987,80500.0
2013-02-15 14:20:00,46.05,46.11,45.97,46.0,41900.0,34.9987,35.0443,34.9378,34.9607,41900.0
2013-02-15 14:30:00,46.01,46.07,46.0,46.04,41400.0,34.9683,35.0139,34.9607,34.9911,41400.0
2013-02-15 14:40:00,46.04,46.04,45.98,46.01,240900.0,34.9911,34.9911,34.9455,34.9683,240900.0
2013-02-15 14:50:00,46.01,46.02,45.86,45.87,97900.0,34.9683,34.9759,34.8542,34.8618,97900.0
2013-02-15 15:00:00,45.87,45.98,45.87,45.94,121300.0,34.8618,34.9455,34.8618,34.915,121300.0
2013-02-15 15:10:00,45.93,45.96,45.91,45.92,108500.0,34.9074,34.9302,34.8922,34.8998,108500.0
2013-02-15 15:20:00,45.93,46.02,45.93,45.99,84200.0,34.9074,34.9759,34.9074,34.9531,84200.0
2013-02-15 15:30:00,45.98,46.1,45.97,46.09,96100.0,34.9455,35.0367,34.9378,35.0291,96100.0
2013-02-15 15:40:00,46.09,46.12,46.06,46.07,103600.0,35.0291,35.0519,35.0063,35.0139,103600.0
2013-02-15 15:50:00,46.07,46.19,46.06,46.18,210900.0,35.0139,35.1051,35.0063,35.0975,210900.0
2013-02-19 09:30:00,46.4,46.5,46.2,46.47,123800.0,35.2647,35.3407,35.1127,35.3179,123800.0
2013-02-19 09:40:00,46.48,46.67,46.48,46.64,128300.0,35.3255,35.4699,35.3255,35.4471,128300.0
2013-02-19 09:50:00,46.64,46.8,46.64,46.79,70700.0,35.4471,35.5687,35.4471,35.5611,70700.0
2013-02-19 10:00:00,46.8,46.86,46.71,46.73,91300.0,35.5687,35.6143,35.5003,35.5155,91300.0
2013-02-19 10:10:00,46.74,46.78,46.66,46.68,75200.0,35.5231,35.5535,35.4623,35.4775,75200.0
2013-02-19 10:20:00,46.69,46.83,46.69,46.82,63300.0,35.4851,35.5915,35.4851,35.5839,63300.0
2013-02-19 10:30:00,46.83,46.92,46.8,46.84,100100.0,35.5915,35.6599,35.5687,35.5991,100100.0
2013-02-19 10:40:00,46.84,46.88,46.82,46.83,42000.0,35.5991,35.6295,35.5839,35.5915,42000.0
2013-02-19 10:50:00,46.82,46.82,46.74,46.78,26800.0,35.5839,35.5839,35.5231,35.5535,26800.0
2013-02-19 11:00:00,46.78,46.79,46.76,46.78,27100.0,35.5535,35.5611,35.5383,35.5535,27100.0
2013-02-19 11:10:00,46.77,46.8,46.72,46.74,50900.0,35.5459,35.5687,35.5079,35.5231,50900.0
2013-02-19 11:20:00,46.75,46.75,46.68,46.75,56000.0,35.5307,35.5307,35.4775,35.5307,56000.0
2013-02-19 11:30:00,46.75,46.76,46.7,46.76,37200.0,35.5307,35.5383,35.4927,35.5383,37200.0
2013-02-19 11:40:00,46.75,46.81,46.71,46.8,26200.0,35.5307,35.5763,35.5003,35.5687,26200.0
2013-02-19 11:50:00,46.81,46.91,46.79,46.91,47100.0,35.5763,35.6523,35.5611,35.6523,47100.0
2013-02-19 12:00:00,46.91,46.91,46.84,46.86,63100.0,35.6523,35.6523,35.5991,35.6143,63100.0
2013-02-19 12:10:00,46.85,46.89,46.85,46.87,33300.0,35.6067,35.6371,35.6067,35.6219,33300.0
2013-02-19 12:20:00,46.87,46.87,46.77,46.78,34100.0,35.6219,35.6219,35.5459,35.5535,34100.0
2013-02-19 12:30:00,46.78,46.81,46.76,46.8,36300.0,35.5535,35.5763,35.5383,35.5687,36300.0
2013-02-19 12:40:00,46.8,46.83,46.8,46.82,21300.0,35.5687,35.5915,35.5687,35.5839,21300.0
2013-02-19 12:50:00,46.82,46.83,46.79,46.82,20000.0,35.5839,35.5915,35.5611,35.5839,20000.0
2013-02-19 13:00:00,46.82,46.86,46.82,46.83,20400.0,35.5839,35.6143,35.5839,35.5915,20400.0
2013-02-19 13:10:00,46.82,46.83,46.79,46.83,29800.0,35.5839,35.5915,35.5611,35.5915,29800.0
2013-02-19 13:20:00,46.82,46.83,46.75,46.75,49400.0,35.5839,35.5915,35.5307,35.5307,49400.0
2013-02-19 13:30:00,46.74,46.76,46.68,46.69,37900.0,35.5231,35.5383,35.4775,35.4851,37900.0
2013-02-19 13:40:00,46.68,46.7,46.64,46.64,28900.0,35.4775,35.4927,35.4471,35.4471,28900.0
2013-02-19 13:50:00,46.65,46.65,46.6,46.62,44600.0,35.4547,35.4547,35.4167,35.4319,44600.0
2013-02-19 14:00:00,46.63,46.68,46.63,46.67,58400.0,35.4395,35.4775,35.4395,35.4699,58400.0
2013-02-19 14:10:00,46.67,46.78,46.66,46.78,75700.0,35.4699,35.5535,35.4623,35.5535,75700.0
2013-02-19 14:20:00,46.77,46.82,46.76,46.77,39600.0,35.5459,35.5839,35.5383,35.5459,39600.0
2013-02-19 14:30:00,46.77,46.83,46.77,46.83,31900.0,35.5459,35.5915,35.5459,35.5915,31900.0
2013-02-19 14:40:00,46.82,46.88,46.82,46.85,50000.0,35.5839,35.6295,35.5839,35.6067,50000.0
2013-02-19 14:50:00,46.84,46.87,46.83,46.84,33800.0,35.5991,35.6219,35.5915,35.5991,33800.0
2013-02-19 15:00:00,46.85,46.88,46.81,46.87,42100.0,35.6067,35.6295,35.5763,35.6219,42100.0
2013-02-19 15:10:00,46.87,46.92,46.86,46.89,58500.0,35.6219,35.6599,35.6143,35.6371,58500.0
2013-02-19 15:20:00,46.89,46.94,46.86,46.94,77300.0,35.6371,35.6751,35.6143,35.6751,77300.0
2013-02-19 15:30:00,46.94,46.98,46.92,46.98,216300.0,35.6751,35.7055,35.6599,35.7055,216300.0
2013-02-19 15:40:00,46.98,47.04,46.95,47.0,143900.0,35.7055,35.7511,35.6827,35.7207,143900.0
2013-02-19 15:50:00,47.01,47.02,46.97,47.01,199100.0,35.7283,35.7359,35.6979,35.7283,199100.0
2013-02-20 09:30:00,46.98,47.27,45.8,46.59,248900.0,35.7055,35.9259,34.8086,35.4091,248900.0
2013-02-20 09:40:00,46.65,46.93,46.6,46.85,69800.0,35.4547,35.6675,35.4167,35.6067,69800.0
2013-02-20 09:50:00,46.85,46.89,46.72,46.8,119800.0,35.6067,35.6371,35.5079,35.5687,119800.0
2013-02-20 10:00:00,46.82,46.82,46.63,46.65,197200.0,35.5839,35.5839,35.4395,35.4547,197200.0
2013-02-20 10:10:00,46.65,46.72,46.64,46.66,96300.0,35.4547,35.5079,35.4471,35.4623,96300.0
2013-02-20 10:20:00,46.66,46.69,46.54,46.62,175000.0,35.4623,35.4851,35.3711,35.4319,175000.0
2013-02-20 10:30:00,46.6,46.63,46.45,46.53,94700.0,35.4167,35.4395,35.3027,35.3635,94700.0
2013-02-20 10:40:00,46.53,46.54,46.45,46.46,64500.0,35.3635,35.3711,35.3027,35.3103,64500.0
2013-02-20 10:50:00,46.48,46.54,46.47,46.54,59500.0,35.3255,35.3711,35.3179,35.3711,59500.0
2013-02-20 11:00:00,46.53,46.61,46.45,46.58,44000.0,35.3635,35.4243,35.3027,35.4015,44000.0
2013-02-20 11:10:00,46.58,46.59,46.42,46.52,77100.0,35.4015,35.4091,35.2799,35.3559,77100.0
2013-02-20 11:20:00,46.52,46.63,46.52,46.55,26200.0,35.3559,35.4395,35.3559,35.3787,26200.0
2013-02-20 11:30:00,46.56,46.57,46.41,46.44,29800.0,35.3863,35.3939,35.2723,35.2951,29800.0
2013-02-20 11:40:00,46.46,46.52,46.4,46.49,45800.0,35.3103,35.3559,35.2647,35.3331,45800.0
2013-02-20 11:50:00,46.48,46.52,46.45,46.5,24500.0,35.3255,35.3559,35.3027,35.3407,24500.0
2013-02-20 12:00:00,46.51,46.51,46.4,46.41,69900.0,35.3483,35.3483,35.2647,35.2723,69900.0
2013-02-20 12:10:00,46.42,46.49,46.41,46.44,35200.0,35.2799,35.3331,35.2723,35.2951,35200.0
2013-02-20 12:20:00,46.45,46.45,46.34,46.34,48200.0,35.3027,35.3027,35.2191,35.2191,48200.0
2013-02-20 12:30:00,46.33,46.34,46.27,46.31,52600.0,35.2115,35.2191,35.1659,35.1963,52600.0
2013-02-20 12:40:00,46.32,46.32,46.23,46.28,50500.0,35.2039,35.2039,35.1355,35.1735,50500.0
2013-02-20 12:50:00,46.27,46.3,46.18,46.28,66800.0,35.1659,35.1887,35.0975,35.1735,66800.0
2013-02-20 13:00:00,46.28,46.3,46.26,46.27,19600.0,35.1735,35.1887,35.1583,35.1659,19600.0
2013-02-20 13:10:00,46.26,46.29,46.18,46.25,36500.0,35.1583,35.1811,35.0975,35.1507,36500.0
2013-02-20 13:20:00,46.26,46.31,46.19,46.2,62600.0,35.1583,35.1963,35.1051,35.1127,62600.0
2013-02-20 13:30:00,46.2,46.24,46.15,46.15,46500.0,35.1127,35.1431,35.0747,35.0747,46500.0
2013-02-20 13:40:00,46.15,46.15,46.04,46.07,92200.0,35.0747,35.0747,34.9911,35.0139,92200.0
2013-02-20 13:50:00,46.08,46.09,45.94,46.01,90100.0,35.0215,35.0291,34.915,34.9683,90100.0
2013-02-20 14:00:00,46.01,46.13,45.91,46.13,125800.0,34.9683,35.0595,34.8922,35.0595,125800.0
2013-02-20 14:10:00,46.13,46.14,45.97,46.05,109800.0,35.0595,35.0671,34.9378,34.9987,109800.0
2013-02-20 14:20:00,46.05,46.08,45.95,46.08,76200.0,34.9987,35.0215,34.9226,35.0215,76200.0
2013-02-20 14:30:00,46.07,46.07,45.88,45.99,72400.0,35.0139,35.0139,34.8694,34.9531,72400.0
2013-02-20 14:40:00,45.99,46.01,45.85,45.89,96100.0,34.9531,34.9683,34.8466,34.877,96100.0
2013-02-20 14:50:00,45.89,45.93,45.76,45.89,90100.0,34.877,34.9074,34.7782,34.877,90100.0
2013-02-20 15:00:00,45.89,45.93,45.77,45.91,62400.0,34.877,34.9074,34.7858,34.8922,62400.0
2013-02-20 15:10:00,45.91,45.93,45.86,45.87,73700.0,34.8922,34.9074,34.8542,34.8618,73700.0
2013-02-20 15:20:00,45.86,45.9,45.76,45.89,73300.0,34.8542,34.8846,34.7782,34.877,73300.0
2013-02-20 15:30:00,45.88,46.01,45.81,45.97,94600.0,34.8694,34.9683,34.8162,34.9378,94600.0
2013-02-20 15:40:00,45.98,45.98,45.8,45.84,103600.0,34.9455,34.9455,34.8086,34.839,103600.0
2013-02-20 15:50:00,45.85,45.87,45.78,45.78,251500.0,34.8466,34.8618,34.7934,34.7934,251500.0
2013-02-21 09:30:00,45.7,45.77,45.3,45.43,195300.0,34.7326,34.7858,34.4286,34.5274,195300.0
2013-02-21 09:40:00,45.45,45.69,45.24,45.36,108600.0,34.5426,34.725,34.383,34.4742,108600.0
2013-02-21 09:50:00,45.35,45.39,45.09,45.37,75700.0,34.4666,34.497,34.269,34.4818,75700.0
2013-02-21 10:00:00,45.33,45.33,45.13,45.19,89400.0,34.4514,34.4514,34.2994,34.345,89400.0
2013-02-21 10:10:00,45.18,45.27,45.16,45.24,51600.0,34.3374,34.4058,34.3222,34.383,51600.0
2013-02-21 10:20:00,45.26,45.36,45.24,45.35,37000.0,34.3982,34.4742,34.383,34.4666,37000.0
2013-02-21 10:30:00,45.35,45.41,45.27,45.28,70100.0,34.4666,34.5122,34.4058,34.4134,70100.0
2013-02-21 10:40:00,45.27,45.42,45.23,45.39,62800.0,34.4058,34.5198,34.3754,34.497,62800.0
2013-02-21 10:50:00,45.4,45.41,45.27,45.4,55200.0,34.5046,34.5122,34.4058,34.5046,55200.0
2013-02-21 11:00:00,45.39,45.44,45.35,45.43,32000.0,34.497,34.535,34.4666,34.5274,32000.0
2013-02-21 11:10:00,45.44,45.45,45.33,45.37,32600.0,34.535,34.5426,34.4514,34.4818,32600.0
2013-02-21 11:20:00,45.35,45.42,45.31,45.31,45300.0,34.4666,34.5198,34.4362,34.4362,45300.0
2013-02-21 11:30:00,45.3,45.3,45.19,45.2,56700.0,34.4286,34.4286,34.345,34.3526,56700.0
2013-02-21 11:40:00,45.2,45.22,45.15,45.2,73200.0,34.3526,34.3678,34.3146,34.3526,73200.0
2013-02-21 11:50:00,45.19,45.21,45.17,45.18,66200.0,34.345,34.3602,34.3298,34.3374,66200.0
2013-02-21 12:00:00,45.19,45.19,45.07,45.12,43900.0,34.345,34.345,34.2538,34.2918,43900.0
2013-02-21 12:10:00,45.12,45.12,45.02,45.06,67100.0,34.2918,34.2918,34.2158,34.2462,67100.0
2013-02-21 12:20:00,45.07,45.09,45.01,45.02,47900.0,34.2538,34.269,34.2082,34.2158,47900.0
2013-02-21 12:30:00,45.03,45.19,45.03,45.08,72800.0,34.2234,34.345,34.2234,34.2614,72800.0
2013-02-21 12:40:00,45.08,45.14,45.06,45.12,40900.0,34.2614,34.307,34.2462,34.2918,40900.0
2013-02-21 12:50:00,45.12,45.14,45.06,45.14,36800.0,34.2918,34.307,34.2462,34.307,36800.0
2013-02-21 13:00:00,45.15,45.21,45.15,45.19,51000.0,34.3146,34.3602,34.3146,34.345,51000.0
2013-02-21 13:10:00,45.18,45.19,45.1,45.12,47000.0,34.3374,34.345,34.2766,34.2918,47000.0
2013-02-21 13:20:00,45.11,45.11,45.01,45.01,39400.0,34.2842,34.2842,34.2082,34.2082,39400.0
2013-02-21 13:30:00,45.01,45.09,44.98,45.0,126400.0,34.2082,34.269,34.1854,34.2006,126400.0
2013-02-21 13:40:00,45.0,45.01,44.94,45.0,37900.0,34.2006,34.2082,34.155,34.2006,37900.0
2013-02-21 13:50:00,45.0,45.0,44.94,44.99,74600.0,34.2006,34.2006,34.155,34.193,74600.0
2013-02-21 14:00:00,44.99,44.99,44.84,44.85,58700.0,34.193,34.193,34.079,34.0866,58700.0
2013-02-21 14:10:00,44.85,44.98,44.84,44.95,45300.0,34.0866,34.1854,34.079,34.1626,45300.0
2013-02-21 14:20:00,44.95,45.0,44.91,45.0,50600.0,34.1626,34.2006,34.1322,34.2006,50600.0
2013-02-21 14:30:00,45.0,45.01,44.98,45.0,73100.0,34.2006,34.2082,34.1854,34.2006,73100.0
2013-02-21 14:40:00,44.99,45.0,44.93,44.95,47500.0,34.193,34.2006,34.1474,34.1626,47500.0
2013-02-21 14:50:00,44.95,45.01,44.92,45.0,71700.0,34.1626,34.2082,34.1398,34.2006,71700.0
2013-02-21 15:00:00,45.01,45.21,45.0,45.17,146100.0,34.2082,34.3602,34.2006,34.3298,146100.0
2013-02-21 15:10:00,45.17,45.21,45.09,45.1,59700.0,34.3298,34.3602,34.269,34.2766,59700.0
2013-02-21 15:20:00,45.1,45.23,45.07,45.2,78400.0,34.2766,34.3754,34.2538,34.3526,78400.0
2013-02-21 15:30:00,45.2,45.27,45.16,45.23,92800.0,34.3526,34.4058,34.3222,34.3754,92800.0
2013-02-21 15:40:00,45.23,45.24,45.16,45.19,71400.0,34.3754,34.383,34.3222,34.345,71400.0
2013-02-21 15:50:00,45.2,45.23,45.08,45.12,197200.0,34.3526,34.3754,34.2614,34.2918,197200.0
2013-02-22 09:30:00,45.19,45.89,45.19,45.57,134000.0,34.345,34.877,34.345,34.6338,134000.0
2013-02-22 09:40:00,45.59,45.67,45.21,45.31,70300.0,34.649,34.7098,34.3602,34.4362,70300.0
2013-02-22 09:50:00,45.33,45.61,45.33,45.61,61200.0,34.4514,34.6642,34.4514,34.6642,61200.0
2013-02-22 10:00:00,45.62,45.8,45.51,45.69,85800.0,34.6718,34.8086,34.5882,34.725,85800.0
2013-02-22 10:10:00,45.69,45.73,45.59,45.71,40300.0,34.725,34.7554,34.649,34.7402,40300.0
2013-02-22 10:20:00,45.71,45.77,45.6,45.61,42500.0,34.7402,34.7858,34.6566,34.6642,42500.0
2013-02-22 10:30:00,45.62,45.63,45.5,45.5,53700.0,34.6718,34.6794,34.5806,34.5806,53700.0
2013-02-22 10:40:00,45.5,45.64,45.5,45.5,100100.0,34.5806,34.687,34.5806,34.5806,100100.0
2013-02-22 10:50:00,45.51,45.59,45.49,45.49,37500.0,34.5882,34.649,34.573,34.573,37500.0
2013-02-22 11:00:00,45.49,45.52,45.46,45.51,56900.0,34.573,34.5958,34.5502,34.5882,56900.0
2013-02-22 11:10:00,45.51,45.51,45.38,45.47,47400.0,34.5882,34.5882,34.4894,34.5578,47400.0
2013-02-22 11:20:00,45.47,45.54,45.45,45.52,44700.0,34.5578,34.611,34.5426,34.5958,44700.0
2013-02-22 11:30:00,45.52,45.57,45.48,45.56,50500.0,34.5958,34.6338,34.5654,34.6262,50500.0
2013-02-22 11:40:00,45.56,45.6,45.5,45.52,67100.0,34.6262,34.6566,34.5806,34.5958,67100.0
2013-02-22 11:50:00,45.53,45.58,45.5,45.58,45700.0,34.6034,34.6414,34.5806,34.6414,45700.0
2013-02-22 12:00:00,45.57,45.63,45.55,45.59,52400.0,34.6338,34.6794,34.6186,34.649,52400.0
2013-02-22 12:10:00,45.58,45.6,45.54,45.55,34700.0,34.6414,34.6566,34.611,34.6186,34700.0
2013-02-22 12:20:00,45.55,45.57,45.51,45.55,29000.0,34.6186,34.6338,34.5882,34.6186,29000.0
2013-02-22 12:30:00,45.55,45.65,45.55,45.65,32600.0,34.6186,34.6946,34.6186,34.6946,32600.0
2013-02-22 12:40:00,45.66,45.7,45.63,45.66,54300.0,34.7022,34.7326,34.6794,34.7022,54300.0
2013-02-22 12:50:00,45.67,45.78,45.67,45.7,61300.0,34.7098,34.7934,34.7098,34.7326,61300.0
2013-02-22 13:00:00,45.7,45.73,45.67,45.67,34000.0,34.7326,34.7554,34.7098,34.7098,34000.0
2013-02-22 13:10:00,45.67,45.71,45.66,45.69,38700.0,34.7098,34.7402,34.7022,34.725,38700.0
2013-02-22 13:20:00,45.69,45.7,45.53,45.55,53600.0,34.725,34.7326,34.6034,34.6186,53600.0
2013-02-22 13:30:00,45.55,45.58,45.53,45.54,49200.0,34.6186,34.6414,34.6034,34.611,49200.0
2013-02-22 13:40:00,45.54,45.57,45.5,45.5,35900.0,34.611,34.6338,34.5806,34.5806,35900.0
2013-02-22 13:50:00,45.5,45.53,45.49,45.51,17700.0,34.5806,34.6034,34.573,34.5882,17700.0
2013-02-22 14:00:00,45.51,45.52,45.44,45.47,33400.0,34.5882,34.5958,34.535,34.5578,33400.0
2013-02-22 14:10:00,45.46,45.52,45.42,45.45,45300.0,34.5502,34.5958,34.5198,34.5426,45300.0
2013-02-22 14:20:00,45.44,45.49,45.43,45.45,27600.0,34.535,34.573,34.5274,34.5426,27600.0
2013-02-22 14:30:00,45.45,45.49,45.42,45.47,29000.0,34.5426,34.573,34.5198,34.5578,29000.0
2013-02-22 14:40:00,45.48,45.5,45.45,45.45,23500.0,34.5654,34.5806,34.5426,34.5426,23500.0
2013-02-22 14:50:00,45.45,45.48,45.44,45.48,32900.0,34.5426,34.5654,34.535,34.5654,32900.0
2013-02-22 15:00:00,45.48,45.52,45.46,45.46,38100.0,34.5654,34.5958,34.5502,34.5502,38100.0
2013-02-22 15:10:00,45.46,45.52,45.46,45.49,35400.0,34.5502,34.5958,34.5502,34.573,35400.0
2013-02-22 15:20:00,45.5,45.52,45.47,45.51,33600.0,34.5806,34.5958,34.5578,34.5882,33600.0
2013-02-22 15:30:00,45.51,45.52,45.46,45.51,72900.0,34.5882,34.5958,34.5502,34.5882,72900.0
2013-02-22 15:40:00,45.51,45.52,45.48,45.49,59600.0,34.5882,34.5958,34.5654,34.573,59600.0
2013-02-22 15:50:00,45.5,45.53,45.49,45.51,284200.0,34.5806,34.6034,34.573,34.5882,284200.0
2013-02-25 09:30:00,46.11,46.27,45.88,45.93,171200.0,35.0443,35.1659,34.8694,34.9074,171200.0
2013-02-25 09:40:00,45.93,45.93,45.78,45.85,80000.0,34.9074,34.9074,34.7934,34.8466,80000.0
2013-02-25 09:50:00,45.85,45.95,45.82,45.93,70600.0,34.8466,34.9226,34.8238,34.9074,70600.0
2013-02-25 10:00:00,45.93,46.07,45.93,45.97,79300.0,34.9074,35.0139,34.9074,34.9378,79300.0
2013-02-25 10:10:00,45.96,45.98,45.84,45.87,46700.0,34.9302,34.9455,34.839,34.8618,46700.0
2013-02-25 10:20:00,45.87,45.88,45.64,45.69,104200.0,34.8618,34.8694,34.687,34.725,104200.0
2013-02-25 10:30:00,45.7,45.83,45.64,45.67,81300.0,34.7326,34.8314,34.687,34.7098,81300.0
2013-02-25 10:40:00,45.66,45.72,45.56,45.6,76400.0,34.7022,34.7478,34.6262,34.6566,76400.0
2013-02-25 10:50:00,45.6,45.63,45.42,45.57,77400.0,34.6566,34.6794,34.5198,34.6338,77400.0
2013-02-25 11:00:00,45.56,45.74,45.48,45.71,59400.0,34.6262,34.763,34.5654,34.7402,59400.0
2013-02-25 11:10:00,45.73,45.75,45.61,45.69,92900.0,34.7554,34.7706,34.6642,34.725,92900.0
2013-02-25 11:20:00,45.68,45.82,45.62,45.7,79600.0,34.7174,34.8238,34.6718,34.7326,79600.0
2013-02-25 11:30:00,45.71,45.71,45.46,45.51,58400.0,34.7402,34.7402,34.5502,34.5882,58400.0
2013-02-25 11:40:00,45.52,45.55,45.43,45.45,33800.0,34.5958,34.6186,34.5274,34.5426,33800.0
2013-02-25 11:50:00,45.45,45.45,45.3,45.37,45800.0,34.5426,34.5426,34.4286,34.4818,45800.0
2013-02-25 12:00:00,45.37,45.44,45.32,45.44,33200.0,34.4818,34.535,34.4438,34.535,33200.0
2013-02-25 12:10:00,45.44,45.52,45.44,45.47,40000.0,34.535,34.5958,34.535,34.5578,40000.0
2013-02-25 12:20:00,45.47,45.55,45.44,45.52,36800.0,34.5578,34.6186,34.535,34.5958,36800.0
2013-02-25 12:30:00,45.53,45.55,45.44,45.54,39100.0,34.6034,34.6186,34.535,34.611,39100.0
2013-02-25 12:40:00,45.54,45.74,45.52,45.74,43500.0,34.611,34.763,34.5958,34.763,43500.0
2013-02-25 12:50:00,45.74,45.79,45.68,45.69,25900.0,34.763,34.801,34.7174,34.725,25900.0
2013-02-25 13:00:00,45.69,45.69,45.54,45.57,19600.0,34.725,34.725,34.611,34.6338,19600.0
2013-02-25 13:10:00,45.57,45.62,45.54,45.57,27600.0,34.6338,34.6718,34.611,34.6338,27600.0
2013-02-25 13:20:00,45.56,45.56,45.49,45.54,44500.0,34.6262,34.6262,34.573,34.611,44500.0
2013-02-25 13:30:00,45.54,45.55,45.48,45.54,33900.0,34.611,34.6186,34.5654,34.611,33900.0
2013-02-25 13:40:00,45.53,45.53,45.43,45.48,45100.0,34.6034,34.6034,34.5274,34.5654,45100.0
2013-02-25 13:50:00,45.48,45.5,45.33,45.38,34900.0,34.5654,34.5806,34.4514,34.4894,34900.0
2013-02-25 14:00:00,45.37,45.37,45.25,45.37,61200.0,34.4818,34.4818,34.3906,34.4818,61200.0
2013-02-25 14:10:00,45.38,45.38,45.3,45.34,29900.0,34.4894,34.4894,34.4286,34.459,29900.0
2013-02-25 14:20:00,45.36,45.37,45.27,45.33,25500.0,34.4742,34.4818,34.4058,34.4514,25500.0
2013-02-25 14:30:00,45.34,45.42,45.34,45.34,32000.0,34.459,34.5198,34.459,34.459,32000.0
2013-02-25 14:40:00,45.33,45.35,45.23,45.27,44400.0,34.4514,34.4666,34.3754,34.4058,44400.0
2013-02-25 14:50:00,45.27,45.36,45.27,45.31,26700.0,34.4058,34.4742,34.4058,34.4362,26700.0
2013-02-25 15:00:00,45.32,45.36,45.26,45.31,43000.0,34.4438,34.4742,34.3982,34.4362,43000.0
2013-02-25 15:10:00,45.32,45.35,45.19,45.22,56600.0,34.4438,34.4666,34.345,34.3678,56600.0
2013-02-25 15:20:00,45.22,45.23,45.06,45.1,55000.0,34.3678,34.3754,34.2462,34.2766,55000.0
2013-02-25 15:30:00,45.1,45.12,45.04,45.07,84300.0,34.2766,34.2918,34.231,34.2538,84300.0
2013-02-25 15:40:00,45.06,45.07,44.93,44.94,132300.0,34.2462,34.2538,34.1474,34.155,132300.0
2013-02-25 15:50:00,44.94,44.94,44.75,44.77,268000.0,34.155,34.155,34.0106,34.0258,268000.0
2013-02-26 09:30:00,44.92,45.18,44.72,45.06,88800.0,34.1398,34.3374,33.9878,34.2462,88800.0
2013-02-26 09:40:00,45.06,45.16,44.97,45.03,53700.0,34.2462,34.3222,34.1778,34.2234,53700.0
2013-02-26 09:50:00,45.03,45.17,44.93,45.17,64100.0,34.2234,34.3298,34.1474,34.3298,64100.0
2013-02-26 10:00:00,45.18,45.31,45.16,45.16,109800.0,34.3374,34.4362,34.3222,34.3222,109800.0
2013-02-26 10:10:00,45.15,45.24,45.15,45.21,172100.0,34.3146,34.383,34.3146,34.3602,172100.0
2013-02-26 10:20:00,45.2,45.23,45.03,45.12,122700.0,34.3526,34.3754,34.2234,34.2918,122700.0
2013-02-26 10:30:00,45.11,45.13,44.93,44.98,102300.0,34.2842,34.2994,34.1474,34.1854,102300.0
2013-02-26 10:40:00,44.97,45.05,44.91,45.05,127300.0,34.1778,34.2386,34.1322,34.2386,127300.0
2013-02-26 10:50:00,45.05,45.1,44.97,44.98,135000.0,34.2386,34.2766,34.1778,34.1854,135000.0
2013-02-26 11:00:00,44.98,45.0,44.84,44.87,105200.0,34.1854,34.2006,34.079,34.1018,105200.0
2013-02-26 11:10:00,44.86,44.91,44.8,44.89,133100.0,34.0942,34.1322,34.0486,34.117,133100.0
2013-02-26 11:20:00,44.89,44.92,44.77,44.79,74600.0,34.117,34.1398,34.0258,34.041,74600.0
2013-02-26 11:30:00,44.79,44.86,44.72,44.75,52900.0,34.041,34.0942,33.9878,34.0106,52900.0
2013-02-26 11:40:00,44.74,44.78,44.65,44.67,78100.0,34.003,34.0334,33.9346,33.9498,78100.0
2013-02-26 11:50:00,44.67,44.81,44.67,44.76,86700.0,33.9498,34.0562,33.9498,34.0182,86700.0
2013-02-26 12:00:00,44.77,44.87,44.75,44.84,47300.0,34.0258,34.1018,34.0106,34.079,47300.0
2013-02-26 12:10:00,44.83,44.84,44.74,44.77,27000.0,34.0714,34.079,34.003,34.0258,27000.0
2013-02-26 12:20:00,44.77,44.85,44.72,44.81,53600.0,34.0258,34.0866,33.9878,34.0562,53600.0
2013-02-26 12:30:00,44.81,44.84,44.76,44.83,154300.0,34.0562,34.079,34.0182,34.0714,154300.0
2013-02-26 12:40:00,44.83,44.86,44.76,44.81,111300.0,34.0714,34.0942,34.0182,34.0562,111300.0
2013-02-26 12:50:00,44.81,44.84,44.76,44.8,68600.0,34.0562,34.079,34.0182,34.0486,68600.0
2013-02-26 13:00:00,44.81,44.87,44.75,44.76,251700.0,34.0562,34.1018,34.0106,34.0182,251700.0
2013-02-26 13:10:00,44.76,44.78,44.72,44.72,85400.0,34.0182,34.0334,33.9878,33.9878,85400.0
2013-02-26 13:20:00,44.73,44.76,44.67,44.71,67700.0,33.9954,34.0182,33.9498,33.9802,67700.0
2013-02-26 13:30:00,44.72,44.76,44.68,44.72,123300.0,33.9878,34.0182,33.9574,33.9878,123300.0
2013-02-26 13:40:00,44.72,44.74,44.68,44.71,238900.0,33.9878,34.003,33.9574,33.9802,238900.0
2013-02-26 13:50:00,44.72,44.73,44.69,44.69,97600.0,33.9878,33.9954,33.965,33.965,97600.0
2013-02-26 14:00:00,44.69,44.83,44.67,44.76,102100.0,33.965,34.0714,33.9498,34.0182,102100.0
2013-02-26 14:10:00,44.76,44.85,44.76,44.85,34700.0,34.0182,34.0866,34.0182,34.0866,34700.0
2013-02-26 14:20:00,44.85,44.91,44.83,44.86,43400.0,34.0866,34.1322,34.0714,34.0942,43400.0
2013-02-26 14:30:00,44.86,44.91,44.83,44.83,46600.0,34.0942,34.1322,34.0714,34.0714,46600.0
2013-02-26 14:40:00,44.84,44.85,44.73,44.77,34700.0,34.079,34.0866,33.9954,34.0258,34700.0
2013-02-26 14:50:00,44.77,44.83,44.77,44.81,48900.0,34.0258,34.0714,34.0258,34.0562,48900.0
2013-02-26 15:00:00,44.82,44.87,44.78,44.8,91900.0,34.0638,34.1018,34.0334,34.0486,91900.0
2013-02-26 15:10:00,44.81,44.81,44.72,44.76,61600.0,34.0562,34.0562,33.9878,34.0182,61600.0
2013-02-26 15:20:00,44.77,44.82,44.75,44.8,68600.0,34.0258,34.0638,34.0106,34.0486,68600.0
2013-02-26 15:30:00,44.82,44.85,44.77,44.84,124100.0,34.0638,34.0866,34.0258,34.079,124100.0
2013-02-26 15:40:00,44.85,44.95,44.85,44.86,105900.0,34.0866,34.1626,34.0866,34.0942,105900.0
2013-02-26 15:50:00,44.86,45.02,44.85,44.99,483700.0,34.0942,34.2158,34.0866,34.193,483700.0
2013-02-27 09:30:00,44.55,44.69,44.31,44.61,104200.0,34.1123,34.2195,33.9285,34.1583,104200.0
2013-02-27 09:40:00,44.63,44.8,44.63,44.71,83300.0,34.1736,34.3037,34.1736,34.2348,83300.0
2013-02-27 09:50:00,44.7,44.88,44.7,44.82,84100.0,34.2272,34.365,34.2272,34.319,84100.0
2013-02-27 10:00:00,44.82,44.92,44.74,44.74,88400.0,34.319,34.3956,34.2578,34.2578,88400.0
2013-02-27 10:10:00,44.74,44.9,44.74,44.88,53700.0,34.2578,34.3803,34.2578,34.365,53700.0
2013-02-27 10:20:00,44.88,45.1,44.88,45.03,39200.0,34.365,34.5334,34.365,34.4798,39200.0
2013-02-27 10:30:00,45.03,45.16,45.03,45.14,52900.0,34.4798,34.5794,34.4798,34.5641,52900.0
2013-02-27 10:40:00,45.15,45.23,45.13,45.15,73300.0,34.5717,34.633,34.5564,34.5717,73300.0
2013-02-27 10:50:00,45.14,45.19,45.11,45.15,26900.0,34.5641,34.6024,34.5411,34.5717,26900.0
2013-02-27 11:00:00,45.16,45.3,45.16,45.28,76100.0,34.5794,34.6866,34.5794,34.6713,76100.0
2013-02-27 11:10:00,45.29,45.35,45.27,45.34,37400.0,34.6789,34.7249,34.6636,34.7172,37400.0
2013-02-27 11:20:00,45.34,45.38,45.29,45.38,45400.0,34.7172,34.7478,34.6789,34.7478,45400.0
2013-02-27 11:30:00,45.38,45.46,45.35,45.46,50300.0,34.7478,34.8091,34.7249,34.8091,50300.0
2013-02-27 11:40:00,45.46,45.48,45.4,45.42,31500.0,34.8091,34.8244,34.7632,34.7785,31500.0
2013-02-27 11:50:00,45.43,45.45,45.41,45.41,24800.0,34.7861,34.8014,34.7708,34.7708,24800.0
2013-02-27 12:00:00,45.41,45.44,45.37,45.41,26700.0,34.7708,34.7938,34.7402,34.7708,26700.0
2013-02-27 12:10:00,45.41,45.41,45.31,45.38,27800.0,34.7708,34.7708,34.6942,34.7478,27800.0
2013-02-27 12:20:00,45.39,45.48,45.38,45.46,29000.0,34.7555,34.8244,34.7478,34.8091,29000.0
2013-02-27 12:30:00,45.46,45.52,45.46,45.49,58100.0,34.8091,34.855,34.8091,34.8321,58100.0
2013-02-27 12:40:00,45.48,45.5,45.42,45.42,25000.0,34.8244,34.8397,34.7785,34.7785,25000.0
2013-02-27 12:50:00,45.41,45.45,45.32,45.38,78800.0,34.7708,34.8014,34.7019,34.7478,78800.0
2013-02-27 13:00:00,45.39,45.39,45.3,45.37,29200.0,34.7555,34.7555,34.6866,34.7402,29200.0
2013-02-27 13:10:00,45.36,45.42,45.32,45.36,27900.0,34.7325,34.7785,34.7019,34.7325,27900.0
2013-02-27 13:20:00,45.35,45.42,45.35,45.38,25200.0,34.7249,34.7785,34.7249,34.7478,25200.0
2013-02-27 13:30:00,45.4,45.44,45.36,45.44,35700.0,34.7632,34.7938,34.7325,34.7938,35700.0
2013-02-27 13:40:00,45.42,45.44,45.37,45.37,23000.0,34.7785,34.7938,34.7402,34.7402,23000.0
2013-02-27 13:50:00,45.36,45.39,45.34,45.39,26900.0,34.7325,34.7555,34.7172,34.7555,26900.0
2013-02-27 14:00:00,45.4,45.46,45.39,45.46,24300.0,34.7632,34.8091,34.7555,34.8091,24300.0
2013-02-27 14:10:00,45.46,45.52,45.46,45.49,36900.0,34.8091,34.855,34.8091,34.8321,36900.0
2013-02-27 14:20:00,45.49,45.56,45.48,45.5,50500.0,34.8321,34.8857,34.8244,34.8397,50500.0
2013-02-27 14:30:00,45.5,45.52,45.43,45.49,28000.0,34.8397,34.855,34.7861,34.8321,28000.0
2013-02-27 14:40:00,45.49,45.51,45.41,45.48,61000.0,34.8321,34.8474,34.7708,34.8244,61000.0
2013-02-27 14:50:00,45.49,45.54,45.46,45.52,44700.0,34.8321,34.8704,34.8091,34.855,44700.0
2013-02-27 15:00:00,45.52,45.53,45.45,45.5,39000.0,34.855,34.8627,34.8014,34.8397,39000.0
2013-02-27 15:10:00,45.5,45.54,45.47,45.51,47900.0,34.8397,34.8704,34.8168,34.8474,47900.0
2013-02-27 15:20:00,45.52,45.59,45.5,45.52,74900.0,34.855,34.9086,34.8397,34.855,74900.0
2013-02-27 15:30:00,45.51,45.62,45.51,45.58,57800.0,34.8474,34.9316,34.8474,34.901,57800.0
2013-02-27 15:40:00,45.6,45.6,45.47,45.49,90400.0,34.9163,34.9163,34.8168,34.8321,90400.0
2013-02-27 15:50:00,45.5,45.52,45.37,45.37,145200.0,34.8397,34.855,34.7402,34.7402,145200.0
2013-02-28 09:30:00,45.28,45.63,45.25,45.55,46400.0,34.6713,34.9393,34.6483,34.878,46400.0
2013-02-28 09:40:00,45.57,45.76,45.49,45.73,38600.0,34.8933,35.0388,34.8321,35.0158,38600.0
2013-02-28 09:50:00,45.72,45.72,43.68,45.6,98500.0,35.0082,35.0082,33.4461,34.9163,98500.0
2013-02-28 10:00:00,45.61,45.72,45.57,45.7,94500.0,34.924,35.0082,34.8933,34.9929,94500.0
2013-02-28 10:10:00,45.7,45.8,45.68,45.79,74600.0,34.9929,35.0694,34.9776,35.0618,74600.0
2013-02-28 10:20:00,45.78,45.82,45.65,45.65,76300.0,35.0541,35.0848,34.9546,34.9546,76300.0
2013-02-28 10:30:00,45.65,45.69,45.52,45.53,96500.0,34.9546,34.9852,34.855,34.8627,96500.0
2013-02-28 10:40:00,45.53,45.53,45.41,45.42,81200.0,34.8627,34.8627,34.7708,34.7785,81200.0
2013-02-28 10:50:00,45.43,45.45,45.32,45.34,51700.0,34.7861,34.8014,34.7019,34.7172,51700.0
2013-02-28 11:00:00,45.33,45.55,45.31,45.53,40500.0,34.7096,34.878,34.6942,34.8627,40500.0
2013-02-28 11:10:00,45.54,45.59,45.5,45.51,53800.0,34.8704,34.9086,34.8397,34.8474,53800.0
2013-02-28 11:20:00,45.52,45.59,45.52,45.58,44800.0,34.855,34.9086,34.855,34.901,44800.0
2013-02-28 11:30:00,45.58,45.59,45.41,45.44,35400.0,34.901,34.9086,34.7708,34.7938,35400.0
2013-02-28 11:40:00,45.44,45.48,45.4,45.45,35300.0,34.7938,34.8244,34.7632,34.8014,35300.0
2013-02-28 11:50:00,45.46,45.46,45.39,45.41,26000.0,34.8091,34.8091,34.7555,34.7708,26000.0
2013-02-28 12:00:00,45.41,45.45,45.38,45.41,49200.0,34.7708,34.8014,34.7478,34.7708,49200.0
2013-02-28 12:10:00,45.42,45.42,45.32,45.33,22100.0,34.7785,34.7785,34.7019,34.7096,22100.0
2013-02-28 12:20:00,45.33,45.45,45.33,45.43,69900.0,34.7096,34.8014,34.7096,34.7861,69900.0
2013-02-28 12:30:00,45.44,45.5,45.43,45.47,20100.0,34.7938,34.8397,34.7861,34.8168,20100.0
2013-02-28 12:40:00,45.47,45.52,45.46,45.49,28300.0,34.8168,34.855,34.8091,34.8321,28300.0
2013-02-28 12:50:00,45.49,45.5,45.44,45.46,19400.0,34.8321,34.8397,34.7938,34.8091,19400.0
2013-02-28 13:00:00,45.46,45.5,45.43,45.46,51800.0,34.8091,34.8397,34.7861,34.8091,51800.0
2013-02-28 13:10:00,45.46,45.54,45.45,45.54,26600.0,34.8091,34.8704,34.8014,34.8704,26600.0
2013-02-28 13:20:00,45.55,45.66,45.53,45.65,55900.0,34.878,34.9622,34.8627,34.9546,55900.0
2013-02-28 13:30:00,45.65,45.69,45.59,45.59,22900.0,34.9546,34.9852,34.9086,34.9086,22900.0
2013-02-28 13:40:00,45.59,45.62,45.57,45.61,23700.0,34.9086,34.9316,34.8933,34.924,23700.0
2013-02-28 13:50:00,45.61,45.66,45.58,45.63,46600.0,34.924,34.9622,34.901,34.9393,46600.0
2013-02-28 14:00:00,45.64,45.64,45.59,45.63,21500.0,34.9469,34.9469,34.9086,34.9393,21500.0
2013-02-28 14:10:00,45.63,45.64,45.59,45.62,30100.0,34.9393,34.9469,34.9086,34.9316,30100.0
2013-02-28 14:20:00,45.62,45.64,45.61,45.63,25100.0,34.9316,34.9469,34.924,34.9393,25100.0
2013-02-28 14:30:00,45.64,45.67,45.56,45.61,61800.0,34.9469,34.9699,34.8857,34.924,61800.0
2013-02-28 14:40:00,45.61,45.63,45.5,45.5,63200.0,34.924,34.9393,34.8397,34.8397,63200.0
2013-02-28 14:50:00,45.5,45.5,45.43,45.44,98100.0,34.8397,34.8397,34.7861,34.7938,98100.0
2013-02-28 15:00:00,45.44,45.44,45.33,45.36,71000.0,34.7938,34.7938,34.7096,34.7325,71000.0
2013-02-28 15:10:00,45.36,45.38,45.23,45.28,70500.0,34.7325,34.7478,34.633,34.6713,70500.0
2013-02-28 15:20:00,45.28,45.35,45.25,45.34,66000.0,34.6713,34.7249,34.6483,34.7172,66000.0
2013-02-28 15:30:00,45.34,45.37,45.3,45.34,72300.0,34.7172,34.7402,34.6866,34.7172,72300.0
2013-02-28 15:40:00,45.34,45.34,45.25,45.31,97000.0,34.7172,34.7172,34.6483,34.6942,97000.0
2013-02-28 15:50:00,45.31,45.34,45.21,45.21,182600.0,34.6942,34.7172,34.6177,34.6177,182600.0
2013-03-01 09:30:00,45.0,45.08,44.44,44.49,100900.0,34.4569,34.5181,34.0281,34.0664,100900.0
2013-03-01 09:40:00,44.48,44.62,44.41,44.5,78300.0,34.0587,34.1659,34.0051,34.074,78300.0
2013-03-01 09:50:00,44.5,44.6,44.48,44.54,69200.0,34.074,34.1506,34.0587,34.1047,69200.0
2013-03-01 10:00:00,44.54,44.86,44.54,44.82,131200.0,34.1047,34.3497,34.1047,34.319,131200.0
2013-03-01 10:10:00,44.83,44.87,44.76,44.79,92800.0,34.3267,34.3573,34.2731,34.2961,92800.0
2013-03-01 10:20:00,44.79,44.79,44.66,44.78,72000.0,34.2961,34.2961,34.1965,34.2884,72000.0
2013-03-01 10:30:00,44.79,45.12,44.78,45.07,122400.0,34.2961,34.5488,34.2884,34.5105,122400.0
2013-03-01 10:40:00,45.07,45.16,45.06,45.09,39900.0,34.5105,34.5794,34.5028,34.5258,39900.0
2013-03-01 10:50:00,45.1,45.22,45.1,45.22,36900.0,34.5334,34.6253,34.5334,34.6253,36900.0
2013-03-01 11:00:00,45.22,45.32,45.2,45.24,47300.0,34.6253,34.7019,34.61,34.6406,47300.0
2013-03-01 11:10:00,45.25,45.29,45.08,45.12,37000.0,34.6483,34.6789,34.5181,34.5488,37000.0
2013-03-01 11:20:00,45.11,45.19,45.09,45.12,27700.0,34.5411,34.6024,34.5258,34.5488,27700.0
2013-03-01 11:30:00,45.12,45.18,45.09,45.11,34400.0,34.5488,34.5947,34.5258,34.5411,34400.0
2013-03-01 11:40:00,45.1,45.11,45.03,45.07,74700.0,34.5334,34.5411,34.4798,34.5105,74700.0
2013-03-01 11:50:00,45.07,45.21,45.07,45.19,27200.0,34.5105,34.6177,34.5105,34.6024,27200.0
2013-03-01 12:00:00,45.21,45.36,45.21,45.36,27200.0,34.6177,34.7325,34.6177,34.7325,27200.0
2013-03-01 12:10:00,45.34,45.4,45.3,45.4,35100.0,34.7172,34.7632,34.6866,34.7632,35100.0
2013-03-01 12:20:00,45.4,45.44,45.32,45.32,34600.0,34.7632,34.7938,34.7019,34.7019,34600.0
2013-03-01 12:30:00,45.32,45.38,45.23,45.28,25800.0,34.7019,34.7478,34.633,34.6713,25800.0
2013-03-01 12:40:00,45.28,45.3,45.24,45.25,14300.0,34.6713,34.6866,34.6406,34.6483,14300.0
2013-03-01 12:50:00,45.25,45.35,45.25,45.34,31300.0,34.6483,34.7249,34.6483,34.7172,31300.0
2013-03-01 13:00:00,45.35,45.39,45.31,45.32,32600.0,34.7249,34.7555,34.6942,34.7019,32600.0
2013-03-01 13:10:00,45.32,45.4,45.31,45.35,39500.0,34.7019,34.7632,34.6942,34.7249,39500.0
2013-03-01 13:20:00,45.34,45.38,45.31,45.32,27800.0,34.7172,34.7478,34.6942,34.7019,27800.0
2013-03-01 13:30:00,45.33,45.35,45.24,45.27,29200.0,34.7096,34.7249,34.6406,34.6636,29200.0
2013-03-01 13:40:00,45.27,45.3,45.22,45.22,27700.0,34.6636,34.6866,34.6253,34.6253,27700.0
2013-03-01 13:50:00,45.21,45.34,45.2,45.34,23900.0,34.6177,34.7172,34.61,34.7172,23900.0
2013-03-01 14:00:00,45.32,45.4,45.32,45.34,21500.0,34.7019,34.7632,34.7019,34.7172,21500.0
2013-03-01 14:10:00,45.34,45.36,45.21,45.28,105600.0,34.7172,34.7325,34.6177,34.6713,105600.0
2013-03-01 14:20:00,45.28,45.32,45.15,45.18,49400.0,34.6713,34.7019,34.5717,34.5947,49400.0
2013-03-01 14:30:00,45.17,45.27,45.16,45.17,45800.0,34.587,34.6636,34.5794,34.587,45800.0
2013-03-01 14:40:00,45.18,45.21,45.15,45.15,32800.0,34.5947,34.6177,34.5717,34.5717,32800.0
2013-03-01 14:50:00,45.14,45.2,45.11,45.2,42400.0,34.5641,34.61,34.5411,34.61,42400.0
2013-03-01 15:00:00,45.2,45.23,45.15,45.17,48000.0,34.61,34.633,34.5717,34.587,48000.0
2013-03-01 15:10:00,45.17,45.23,45.16,45.19,32000.0,34.587,34.633,34.5794,34.6024,32000.0
2013-03-01 15:20:00,45.19,45.22,45.15,45.18,33500.0,34.6024,34.6253,34.5717,34.5947,33500.0
2013-03-01 15:30:00,45.17,45.2,45.16,45.17,44000.0,34.587,34.61,34.5794,34.587,44000.0
2013-03-01 15:40:00,45.16,45.25,45.08,45.25,71900.0,34.5794,34.6483,34.5181,34.6483,71900.0
2013-03-01 15:50:00,45.26,45.27,45.16,45.24,219800.0,34.656,34.6636,34.5794,34.6406,219800.0
2013-03-04 09:30:00,45.3,45.32,44.89,45.06,168500.0,34.6866,34.7019,34.3726,34.5028,168500.0
2013-03-04 09:40:00,45.09,45.23,45.07,45.17,62500.0,34.5258,34.633,34.5105,34.587,62500.0
2013-03-04 09:50:00,45.14,45.29,45.09,45.11,51300.0,34.5641,34.6789,34.5258,34.5411,51300.0
2013-03-04 10:00:00,45.1,45.22,45.09,45.13,54100.0,34.5334,34.6253,34.5258,34.5564,54100.0
2013-03-04 10:10:00,45.12,45.12,45.02,45.06,43000.0,34.5488,34.5488,34.4722,34.5028,43000.0
2013-03-04 10:20:00,45.07,45.09,44.98,45.07,53000.0,34.5105,34.5258,34.4416,34.5105,53000.0
2013-03-04 10:30:00,45.06,45.06,44.95,45.02,49800.0,34.5028,34.5028,34.4186,34.4722,49800.0
2013-03-04 10:40:00,45.03,45.18,45.03,45.16,40200.0,34.4798,34.5947,34.4798,34.5794,40200.0
2013-03-04 10:50:00,45.17,45.23,45.12,45.15,31400.0,34.587,34.633,34.5488,34.5717,31400.0
2013-03-04 11:00:00,45.15,45.22,45.13,45.16,30100.0,34.5717,34.6253,34.5564,34.5794,30100.0
2013-03-04 11:10:00,45.15,45.29,45.14,45.28,40600.0,34.5717,34.6789,34.5641,34.6713,40600.0
2013-03-04 11:20:00,45.3,45.34,45.25,45.32,37100.0,34.6866,34.7172,34.6483,34.7019,37100.0
2013-03-04 11:30:00,45.33,45.33,45.26,45.29,39900.0,34.7096,34.7096,34.656,34.6789,39900.0
2013-03-04 11:40:00,45.29,45.3,45.23,45.25,28200.0,34.6789,34.6866,34.633,34.6483,28200.0
2013-03-04 11:50:00,45.25,45.32,45.25,45.29,21800.0,34.6483,34.7019,34.6483,34.6789,21800.0
2013-03-04 12:00:00,45.3,45.31,45.25,45.25,38100.0,34.6866,34.6942,34.6483,34.6483,38100.0
2013-03-04 12:10:00,45.25,45.28,45.16,45.18,21600.0,34.6483,34.6713,34.5794,34.5947,21600.0
2013-03-04 12:20:00,45.18,45.18,44.98,44.98,28200.0,34.5947,34.5947,34.4416,34.4416,28200.0
2013-03-04 12:30:00,44.98,45.0,44.91,44.95,32700.0,34.4416,34.4569,34.388,34.4186,32700.0
2013-03-04 12:40:00,44.95,45.04,44.95,45.03,27200.0,34.4186,34.4875,34.4186,34.4798,27200.0
2013-03-04 12:50:00,45.03,45.08,45.03,45.08,24200.0,34.4798,34.5181,34.4798,34.5181,24200.0
2013-03-04 13:00:00,45.07,45.08,44.97,45.04,42600.0,34.5105,34.5181,34.4339,34.4875,42600.0
2013-03-04 13:10:00,45.02,45.12,45.02,45.11,24600.0,34.4722,34.5488,34.4722,34.5411,24600.0
2013-03-04 13:20:00,45.11,45.34,45.11,45.3,70200.0,34.5411,34.7172,34.5411,34.6866,70200.0
2013-03-04 13:30:00,45.32,45.34,45.27,45.3,28200.0,34.7019,34.7172,34.6636,34.6866,28200.0
2013-03-04 13:40:00,45.3,45.34,45.3,45.32,26300.0,34.6866,34.7172,34.6866,34.7019,26300.0
2013-03-04 13:50:00,45.31,45.31,45.19,45.22,55500.0,34.6942,34.6942,34.6024,34.6253,55500.0
2013-03-04 14:00:00,45.22,45.25,45.17,45.19,54500.0,34.6253,34.6483,34.587,34.6024,54500.0
2013-03-04 14:10:00,45.2,45.21,45.1,45.1,34300.0,34.61,34.6177,34.5334,34.5334,34300.0
2013-03-04 14:20:00,45.1,45.25,45.1,45.23,74400.0,34.5334,34.6483,34.5334,34.633,74400.0
2013-03-04 14:30:00,45.24,45.25,45.19,45.21,34200.0,34.6406,34.6483,34.6024,34.6177,34200.0
2013-03-04 14:40:00,45.21,45.27,45.16,45.22,36000.0,34.6177,34.6636,34.5794,34.6253,36000.0
2013-03-04 14:50:00,45.22,45.26,45.19,45.24,39900.0,34.6253,34.656,34.6024,34.6406,39900.0
2013-03-04 15:00:00,45.23,45.23,45.2,45.21,29300.0,34.633,34.633,34.61,34.6177,29300.0
2013-03-04 15:10:00,45.2,45.22,45.15,45.15,41700.0,34.61,34.6253,34.5717,34.5717,41700.0
2013-03-04 15:20:00,45.15,45.2,45.12,45.15,58900.0,34.5717,34.61,34.5488,34.5717,58900.0
2013-03-04 15:30:00,45.16,45.23,45.16,45.22,47200.0,34.5794,34.633,34.5794,34.6253,47200.0
2013-03-04 15:40:00,45.23,45.23,45.16,45.2,59400.0,34.633,34.633,34.5794,34.61,59400.0
2013-03-04 15:50:00,45.19,45.29,45.18,45.29,128000.0,34.6024,34.6789,34.5947,34.6789,128000.0
2013-03-05 09:30:00,45.62,45.85,45.5,45.82,48200.0,34.9316,35.1077,34.8397,35.0848,48200.0
2013-03-05 09:40:00,45.85,45.89,45.7,45.76,44500.0,35.1077,35.1384,34.9929,35.0388,44500.0
2013-03-05 09:50:00,45.76,45.83,45.73,45.74,32700.0,35.0388,35.0924,35.0158,35.0235,32700.0
2013-03-05 10:00:00,45.74,45.77,45.58,45.61,125600.0,35.0235,35.0465,34.901,34.924,125600.0
2013-03-05 10:10:00,45.6,45.69,45.56,45.63,70100.0,34.9163,34.9852,34.8857,34.9393,70100.0
2013-03-05 10:20:00,45.64,45.71,45.62,45.7,27800.0,34.9469,35.0005,34.9316,34.9929,27800.0
2013-03-05 10:30:00,45.7,45.93,45.7,45.86,49600.0,34.9929,35.169,34.9929,35.1154,49600.0
2013-03-05 10:40:00,45.87,45.93,45.85,45.9,42200.0,35.123,35.169,35.1077,35.146,42200.0
2013-03-05 10:50:00,45.89,45.9,45.75,45.77,33800.0,35.1384,35.146,35.0312,35.0465,33800.0
2013-03-05 11:00:00,45.77,45.79,45.7,45.76,21700.0,35.0465,35.0618,34.9929,35.0388,21700.0
2013-03-05 11:10:00,45.77,45.83,45.77,45.8,21400.0,35.0465,35.0924,35.0465,35.0694,21400.0
2013-03-05 11:20:00,45.79,45.81,45.75,45.77,17500.0,35.0618,35.0771,35.0312,35.0465,17500.0
2013-03-05 11:30:00,45.77,45.8,45.72,45.72,22100.0,35.0465,35.0694,35.0082,35.0082,22100.0
2013-03-05 11:40:00,45.72,45.83,45.7,45.83,20900.0,35.0082,35.0924,34.9929,35.0924,20900.0
2013-03-05 11:50:00,45.82,45.84,45.8,45.81,17000.0,35.0848,35.1001,35.0694,35.0771,17000.0
2013-03-05 12:00:00,45.81,45.84,45.79,45.79,19100.0,35.0771,35.1001,35.0618,35.0618,19100.0
2013-03-05 12:10:00,45.78,45.79,45.71,45.71,10100.0,35.0541,35.0618,35.0005,35.0005,10100.0
2013-03-05 12:20:00,45.72,45.75,45.69,45.75,8100.0,35.0082,35.0312,34.9852,35.0312,8100.0
2013-03-05 12:30:00,45.74,45.78,45.74,45.76,13200.0,35.0235,35.0541,35.0235,35.0388,13200.0
2013-03-05 12:40:00,45.76,45.77,45.68,45.71,20600.0,35.0388,35.0465,34.9776,35.0005,20600.0
2013-03-05 12:50:00,45.71,45.73,45.69,45.71,10000.0,35.0005,35.0158,34.9852,35.0005,10000.0
2013-03-05 13:00:00,45.71,45.73,45.68,45.68,12300.0,35.0005,35.0158,34.9776,34.9776,12300.0
2013-03-05 13:10:00,45.69,45.73,45.64,45.7,39800.0,34.9852,35.0158,34.9469,34.9929,39800.0
2013-03-05 13:20:00,45.7,45.73,45.68,45.68,18400.0,34.9929,35.0158,34.9776,34.9776,18400.0
2013-03-05 13:30:00,45.68,45.75,45.67,45.72,28700.0,34.9776,35.0312,34.9699,35.0082,28700.0
2013-03-05 13:40:00,45.73,45.73,45.66,45.68,22500.0,35.0158,35.0158,34.9622,34.9776,22500.0
2013-03-05 13:50:00,45.68,45.69,45.64,45.66,23200.0,34.9776,34.9852,34.9469,34.9622,23200.0
2013-03-05 14:00:00,45.67,45.71,45.66,45.68,13200.0,34.9699,35.0005,34.9622,34.9776,13200.0
2013-03-05 14:10:00,45.68,45.71,45.68,45.7,14700.0,34.9776,35.0005,34.9776,34.9929,14700.0
2013-03-05 14:20:00,45.71,45.72,45.64,45.65,21900.0,35.0005,35.0082,34.9469,34.9546,21900.0
2013-03-05 14:30:00,45.66,45.7,45.61,45.68,33400.0,34.9622,34.9929,34.924,34.9776,33400.0
2013-03-05 14:40:00,45.68,45.73,45.67,45.72,15800.0,34.9776,35.0158,34.9699,35.0082,15800.0
2013-03-05 14:50:00,45.71,45.72,45.66,45.69,19100.0,35.0005,35.0082,34.9622,34.9852,19100.0
2013-03-05 15:00:00,45.69,45.71,45.63,45.7,38300.0,34.9852,35.0005,34.9393,34.9929,38300.0
2013-03-05 15:10:00,45.69,45.74,45.66,45.7,28400.0,34.9852,35.0235,34.9622,34.9929,28400.0
2013-03-05 15:20:00,45.7,45.7,45.65,45.66,47600.0,34.9929,34.9929,34.9546,34.9622,47600.0
2013-03-05 15:30:00,45.66,45.74,45.63,45.72,83400.0,34.9622,35.0235,34.9393,35.0082,83400.0
2013-03-05 15:40:00,45.71,45.8,45.69,45.7,49200.0,35.0005,35.0694,34.9852,34.9929,49200.0
2013-03-05 15:50:00,45.7,45.78,45.66,45.78,112200.0,34.9929,35.0541,34.9622,35.0541,112200.0
2013-03-06 09:30:00,45.83,46.0,45.8,45.95,66700.0,35.0924,35.2226,35.0694,35.1843,66700.0
2013-03-06 09:40:00,45.96,46.07,45.92,46.01,70300.0,35.192,35.2762,35.1613,35.2302,70300.0
2013-03-06 09:50:00,46.01,46.19,46.01,46.11,49200.0,35.2302,35.3681,35.2302,35.3068,49200.0
2013-03-06 10:00:00,46.11,46.11,46.0,46.02,44900.0,35.3068,35.3068,35.2226,35.2379,44900.0
2013-03-06 10:10:00,46.01,46.07,45.9,45.9,50500.0,35.2302,35.2762,35.146,35.146,50500.0
2013-03-06 10:20:00,45.9,46.01,45.9,45.94,39400.0,35.146,35.2302,35.146,35.1766,39400.0
2013-03-06 10:30:00,45.95,45.95,45.82,45.95,55600.0,35.1843,35.1843,35.0848,35.1843,55600.0
2013-03-06 10:40:00,45.95,46.04,45.91,45.97,99900.0,35.1843,35.2532,35.1537,35.1996,99900.0
2013-03-06 10:50:00,45.98,45.99,45.84,45.85,42200.0,35.2073,35.2149,35.1001,35.1077,42200.0
2013-03-06 11:00:00,45.84,45.93,45.83,45.92,51600.0,35.1001,35.169,35.0924,35.1613,51600.0
2013-03-06 11:10:00,45.92,45.97,45.89,45.95,27300.0,35.1613,35.1996,35.1384,35.1843,27300.0
2013-03-06 11:20:00,45.95,45.97,45.89,45.92,25300.0,35.1843,35.1996,35.1384,35.1613,25300.0
2013-03-06 11:30:00,45.92,45.97,45.9,45.95,43700.0,35.1613,35.1996,35.146,35.1843,43700.0
2013-03-06 11:40:00,45.96,45.97,45.92,45.95,19500.0,35.192,35.1996,35.1613,35.1843,19500.0
2013-03-06 11:50:00,45.95,45.98,45.9,45.9,41400.0,35.1843,35.2073,35.146,35.146,41400.0
2013-03-06 12:00:00,45.89,45.89,45.84,45.87,50900.0,35.1384,35.1384,35.1001,35.123,50900.0
2013-03-06 12:10:00,45.87,45.93,45.86,45.93,45600.0,35.123,35.169,35.1154,35.169,45600.0
2013-03-06 12:20:00,45.93,45.94,45.89,45.92,17500.0,35.169,35.1766,35.1384,35.1613,17500.0
2013-03-06 12:30:00,45.91,45.99,45.91,45.97,24200.0,35.1537,35.2149,35.1537,35.1996,24200.0
2013-03-06 12:40:00,45.97,46.04,45.97,46.03,33700.0,35.1996,35.2532,35.1996,35.2456,33700.0
2013-03-06 12:50:00,46.03,46.04,45.96,45.98,16700.0,35.2456,35.2532,35.192,35.2073,16700.0
2013-03-06 13:00:00,45.99,46.04,45.96,46.03,42700.0,35.2149,35.2532,35.192,35.2456,42700.0
2013-03-06 13:10:00,46.02,46.07,46.02,46.05,20100.0,35.2379,35.2762,35.2379,35.2609,20100.0
2013-03-06 13:20:00,46.06,46.08,45.98,46.02,27700.0,35.2685,35.2838,35.2073,35.2379,27700.0
2013-03-06 13:30:00,46.01,46.08,46.01,46.06,32300.0,35.2302,35.2838,35.2302,35.2685,32300.0
2013-03-06 13:40:00,46.07,46.09,46.04,46.05,23000.0,35.2762,35.2915,35.2532,35.2609,23000.0
2013-03-06 13:50:00,46.06,46.07,46.01,46.03,22000.0,35.2685,35.2762,35.2302,35.2456,22000.0
2013-03-06 14:00:00,46.04,46.08,46.03,46.04,31500.0,35.2532,35.2838,35.2456,35.2532,31500.0
2013-03-06 14:10:00,46.03,46.04,45.98,46.0,28300.0,35.2456,35.2532,35.2073,35.2226,28300.0
2013-03-06 14:20:00,46.0,46.04,46.0,46.03,19900.0,35.2226,35.2532,35.2226,35.2456,19900.0
2013-03-06 14:30:00,46.02,46.12,46.02,46.11,51400.0,35.2379,35.3145,35.2379,35.3068,51400.0
2013-03-06 14:40:00,46.1,46.16,46.09,46.13,41600.0,35.2992,35.3451,35.2915,35.3221,41600.0
2013-03-06 14:50:00,46.12,46.14,46.04,46.06,22500.0,35.3145,35.3298,35.2532,35.2685,22500.0
2013-03-06 15:00:00,46.06,46.09,46.04,46.07,46400.0,35.2685,35.2915,35.2532,35.2762,46400.0
2013-03-06 15:10:00,46.06,46.09,46.05,46.08,40200.0,35.2685,35.2915,35.2609,35.2838,40200.0
2013-03-06 15:20:00,46.08,46.14,46.07,46.12,64200.0,35.2838,35.3298,35.2762,35.3145,64200.0
2013-03-06 15:30:00,46.12,46.13,46.06,46.09,77000.0,35.3145,35.3221,35.2685,35.2915,77000.0
2013-03-06 15:40:00,46.08,46.09,46.06,46.09,90700.0,35.2838,35.2915,35.2685,35.2915,90700.0
2013-03-06 15:50:00,46.09,46.14,46.07,46.13,163600.0,35.2915,35.3298,35.2762,35.3221,163600.0
2013-03-07 09:30:00,46.25,46.29,46.0,46.08,80500.0,35.414,35.4446,35.2226,35.2838,80500.0
2013-03-07 09:40:00,46.07,46.16,46.0,46.03,79200.0,35.2762,35.3451,35.2226,35.2456,79200.0
2013-03-07 09:50:00,46.05,46.23,46.03,46.18,26400.0,35.2609,35.3987,35.2456,35.3604,26400.0
2013-03-07 10:00:00,46.18,46.22,45.98,46.05,45000.0,35.3604,35.391,35.2073,35.2609,45000.0
2013-03-07 10:10:00,46.05,46.17,46.04,46.11,35100.0,35.2609,35.3528,35.2532,35.3068,35100.0
2013-03-07 10:20:00,46.1,46.13,46.05,46.12,37900.0,35.2992,35.3221,35.2609,35.3145,37900.0
2013-03-07 10:30:00,46.12,46.17,46.04,46.04,50700.0,35.3145,35.3528,35.2532,35.2532,50700.0
2013-03-07 10:40:00,46.04,46.05,45.94,45.94,45100.0,35.2532,35.2609,35.1766,35.1766,45100.0
2013-03-07 10:50:00,45.94,45.94,45.84,45.86,31300.0,35.1766,35.1766,35.1001,35.1154,31300.0
2013-03-07 11:00:00,45.86,45.89,45.83,45.88,64100.0,35.1154,35.1384,35.0924,35.1307,64100.0
2013-03-07 11:10:00,45.89,45.92,45.84,45.86,45600.0,35.1384,35.1613,35.1001,35.1154,45600.0
2013-03-07 11:20:00,45.85,45.86,45.76,45.78,84900.0,35.1077,35.1154,35.0388,35.0541,84900.0
2013-03-07 11:30:00,45.78,45.84,45.74,45.83,95800.0,35.0541,35.1001,35.0235,35.0924,95800.0
2013-03-07 11:40:00,45.83,45.86,45.82,45.84,16200.0,35.0924,35.1154,35.0848,35.1001,16200.0
2013-03-07 11:50:00,45.84,45.91,45.81,45.83,33600.0,35.1001,35.1537,35.0771,35.0924,33600.0
2013-03-07 12:00:00,45.83,45.83,45.77,45.8,40300.0,35.0924,35.0924,35.0465,35.0694,40300.0
2013-03-07 12:10:00,45.8,45.81,45.78,45.8,18600.0,35.0694,35.0771,35.0541,35.0694,18600.0
2013-03-07 12:20:00,45.8,45.82,45.8,45.82,14600.0,35.0694,35.0848,35.0694,35.0848,14600.0
2013-03-07 12:30:00,45.82,45.83,45.81,45.82,7000.0,35.0848,35.0924,35.0771,35.0848,7000.0
2013-03-07 12:40:00,45.81,45.83,45.79,45.82,22500.0,35.0771,35.0924,35.0618,35.0848,22500.0
2013-03-07 12:50:00,45.83,45.83,45.8,45.83,23600.0,35.0924,35.0924,35.0694,35.0924,23600.0
2013-03-07 13:00:00,45.83,45.83,45.78,45.79,18800.0,35.0924,35.0924,35.0541,35.0618,18800.0
2013-03-07 13:10:00,45.79,45.82,45.79,45.8,18400.0,35.0618,35.0848,35.0618,35.0694,18400.0
2013-03-07 13:20:00,45.8,45.81,45.77,45.77,26000.0,35.0694,35.0771,35.0465,35.0465,26000.0
2013-03-07 13:30:00,45.77,45.77,45.68,45.69,34400.0,35.0465,35.0465,34.9776,34.9852,34400.0
2013-03-07 13:40:00,45.68,45.72,45.67,45.69,32700.0,34.9776,35.0082,34.9699,34.9852,32700.0
2013-03-07 13:50:00,45.7,45.73,45.68,45.72,94300.0,34.9929,35.0158,34.9776,35.0082,94300.0
2013-03-07 14:00:00,45.72,45.72,45.62,45.62,37600.0,35.0082,35.0082,34.9316,34.9316,37600.0
2013-03-07 14:10:00,45.63,45.67,45.59,45.67,25500.0,34.9393,34.9699,34.9086,34.9699,25500.0
2013-03-07 14:20:00,45.68,45.72,45.67,45.69,21800.0,34.9776,35.0082,34.9699,34.9852,21800.0
2013-03-07 14:30:00,45.7,45.72,45.66,45.69,33400.0,34.9929,35.0082,34.9622,34.9852,33400.0
2013-03-07 14:40:00,45.69,45.73,45.67,45.72,24700.0,34.9852,35.0158,34.9699,35.0082,24700.0
2013-03-07 14:50:00,45.73,45.73,45.67,45.7,40800.0,35.0158,35.0158,34.9699,34.9929,40800.0
2013-03-07 15:00:00,45.71,45.73,45.68,45.71,91900.0,35.0005,35.0158,34.9776,35.0005,91900.0
2013-03-07 15:10:00,45.7,45.71,45.65,45.66,79600.0,34.9929,35.0005,34.9546,34.9622,79600.0
2013-03-07 15:20:00,45.66,45.7,45.62,45.69,51100.0,34.9622,34.9929,34.9316,34.9852,51100.0
2013-03-07 15:30:00,45.7,45.75,45.7,45.74,33000.0,34.9929,35.0312,34.9929,35.0235,33000.0
2013-03-07 15:40:00,45.75,45.77,45.69,45.69,47100.0,35.0312,35.0465,34.9852,34.9852,47100.0
2013-03-07 15:50:00,45.7,45.73,45.69,45.7,203400.0,34.9929,35.0158,34.9852,34.9929,203400.0
2013-03-08 09:30:00,45.96,46.27,45.71,45.87,112100.0,35.192,35.4293,35.0005,35.123,112100.0
2013-03-08 09:40:00,45.86,45.86,45.63,45.67,26900.0,35.1154,35.1154,34.9393,34.9699,26900.0
2013-03-08 09:50:00,45.67,45.82,45.61,45.62,40300.0,34.9699,35.0848,34.924,34.9316,40300.0
2013-03-08 10:00:00,45.63,45.64,45.53,45.59,85400.0,34.9393,34.9469,34.8627,34.9086,85400.0
2013-03-08 10:10:00,45.6,45.61,45.53,45.6,91000.0,34.9163,34.924,34.8627,34.9163,91000.0
2013-03-08 10:20:00,45.58,45.7,45.54,45.69,48300.0,34.901,34.9929,34.8704,34.9852,48300.0
2013-03-08 10:30:00,45.69,45.88,45.69,45.83,89400.0,34.9852,35.1307,34.9852,35.0924,89400.0
2013-03-08 10:40:00,45.83,45.87,45.74,45.79,42200.0,35.0924,35.123,35.0235,35.0618,42200.0
2013-03-08 10:50:00,45.79,45.82,45.77,45.78,27300.0,35.0618,35.0848,35.0465,35.0541,27300.0
2013-03-08 11:00:00,45.78,45.82,45.72,45.82,23600.0,35.0541,35.0848,35.0082,35.0848,23600.0
2013-03-08 11:10:00,45.81,45.86,45.81,45.83,26500.0,35.0771,35.1154,35.0771,35.0924,26500.0
2013-03-08 11:20:00,45.83,45.91,45.83,45.89,26000.0,35.0924,35.1537,35.0924,35.1384,26000.0
2013-03-08 11:30:00,45.89,45.92,45.88,45.88,29100.0,35.1384,35.1613,35.1307,35.1307,29100.0
2013-03-08 11:40:00,45.88,45.89,45.84,45.88,14400.0,35.1307,35.1384,35.1001,35.1307,14400.0
2013-03-08 11:50:00,45.89,45.89,45.85,45.88,9900.0,35.1384,35.1384,35.1077,35.1307,9900.0
2013-03-08 12:00:00,45.89,45.9,45.87,45.87,16600.0,35.1384,35.146,35.123,35.123,16600.0
2013-03-08 12:10:00,45.87,45.88,45.8,45.8,20900.0,35.123,35.1307,35.0694,35.0694,20900.0
2013-03-08 12:20:00,45.81,45.84,45.79,45.81,10200.0,35.0771,35.1001,35.0618,35.0771,10200.0
2013-03-08 12:30:00,45.8,45.81,45.76,45.79,17600.0,35.0694,35.0771,35.0388,35.0618,17600.0
2013-03-08 12:40:00,45.79,45.86,45.78,45.83,15800.0,35.0618,35.1154,35.0541,35.0924,15800.0
2013-03-08 12:50:00,45.83,45.89,45.82,45.89,18100.0,35.0924,35.1384,35.0848,35.1384,18100.0
2013-03-08 13:00:00,45.88,45.89,45.84,45.87,13500.0,35.1307,35.1384,35.1001,35.123,13500.0
2013-03-08 13:10:00,45.86,45.91,45.83,45.89,18000.0,35.1154,35.1537,35.0924,35.1384,18000.0
2013-03-08 13:20:00,45.88,45.9,45.84,45.85,21500.0,35.1307,35.146,35.1001,35.1077,21500.0
2013-03-08 13:30:00,45.85,45.92,45.83,45.92,23700.0,35.1077,35.1613,35.0924,35.1613,23700.0
2013-03-08 13:40:00,45.93,45.94,45.89,45.91,19600.0,35.169,35.1766,35.1384,35.1537,19600.0
2013-03-08 13:50:00,45.9,45.91,45.88,45.9,9500.0,35.146,35.1537,35.1307,35.146,9500.0
2013-03-08 14:00:00,45.9,45.97,45.9,45.95,37000.0,35.146,35.1996,35.146,35.1843,37000.0
2013-03-08 14:10:00,45.94,45.94,45.91,45.91,19400.0,35.1766,35.1766,35.1537,35.1537,19400.0
2013-03-08 14:20:00,45.91,45.98,45.91,45.98,17700.0,35.1537,35.2073,35.1537,35.2073,17700.0
2013-03-08 14:30:00,45.98,45.98,45.91,45.94,44300.0,35.2073,35.2073,35.1537,35.1766,44300.0
2013-03-08 14:40:00,45.95,45.95,45.91,45.91,21700.0,35.1843,35.1843,35.1537,35.1537,21700.0
2013-03-08 14:50:00,45.91,45.98,45.91,45.97,18800.0,35.1537,35.2073,35.1537,35.1996,18800.0
2013-03-08 15:00:00,45.97,46.06,45.97,46.01,63700.0,35.1996,35.2685,35.1996,35.2302,63700.0
2013-03-08 15:10:00,46.01,46.06,46.0,46.04,55900.0,35.2302,35.2685,35.2226,35.2532,55900.0
2013-03-08 15:20:00,46.03,46.05,45.99,46.0,47700.0,35.2456,35.2609,35.2149,35.2226,47700.0
2013-03-08 15:30:00,46.0,46.01,45.97,46.01,47000.0,35.2226,35.2302,35.1996,35.2302,47000.0
2013-03-08 15:40:00,46.01,46.06,46.0,46.05,49100.0,35.2302,35.2685,35.2226,35.2609,49100.0
2013-03-08 15:50:00,46.06,46.09,46.03,46.05,175100.0,35.2685,35.2915,35.2456,35.2609,175100.0
2013-03-11 09:30:00,45.96,46.0,45.91,45.95,36300.0,35.192,35.2226,35.1537,35.1843,36300.0
2013-03-11 09:40:00,45.95,46.03,45.9,46.0,22500.0,35.1843,35.2456,35.146,35.2226,22500.0
2013-03-11 09:50:00,46.0,46.02,45.9,45.92,23500.0,35.2226,35.2379,35.146,35.1613,23500.0
2013-03-11 10:00:00,45.93,45.96,45.9,45.92,19100.0,35.169,35.192,35.146,35.1613,19100.0
2013-03-11 10:10:00,45.92,45.93,45.84,45.85,14400.0,35.1613,35.169,35.1001,35.1077,14400.0
2013-03-11 10:20:00,45.86,45.88,45.8,45.81,13300.0,35.1154,35.1307,35.0694,35.0771,13300.0
2013-03-11 10:30:00,45.82,45.87,45.79,45.86,29900.0,35.0848,35.123,35.0618,35.1154,29900.0
2013-03-11 10:40:00,45.87,45.88,45.83,45.86,23700.0,35.123,35.1307,35.0924,35.1154,23700.0
2013-03-11 10:50:00,45.87,45.93,45.85,45.93,22300.0,35.123,35.169,35.1077,35.169,22300.0
2013-03-11 11:00:00,45.94,45.99,45.9,45.97,33200.0,35.1766,35.2149,35.146,35.1996,33200.0
2013-03-11 11:10:00,45.98,46.0,45.95,45.95,27200.0,35.2073,35.2226,35.1843,35.1843,27200.0
2013-03-11 11:20:00,45.95,45.98,45.92,45.95,12300.0,35.1843,35.2073,35.1613,35.1843,12300.0
2013-03-11 11:30:00,45.96,46.02,45.96,45.96,22400.0,35.192,35.2379,35.192,35.192,22400.0
2013-03-11 11:40:00,45.96,46.05,45.95,46.05,32900.0,35.192,35.2609,35.1843,35.2609,32900.0
2013-03-11 11:50:00,46.06,46.13,46.05,46.13,34200.0,35.2685,35.3221,35.2609,35.3221,34200.0
2013-03-11 12:00:00,46.14,46.2,46.14,46.17,86800.0,35.3298,35.3757,35.3298,35.3528,86800.0
2013-03-11 12:10:00,46.16,46.24,46.15,46.23,33400.0,35.3451,35.4064,35.3374,35.3987,33400.0
2013-03-11 12:20:00,46.23,46.25,46.19,46.22,39400.0,35.3987,35.414,35.3681,35.391,39400.0
2013-03-11 12:30:00,46.22,46.22,46.14,46.16,27300.0,35.391,35.391,35.3298,35.3451,27300.0
2013-03-11 12:40:00,46.16,46.18,46.15,46.16,23000.0,35.3451,35.3604,35.3374,35.3451,23000.0
2013-03-11 12:50:00,46.17,46.24,46.16,46.23,44000.0,35.3528,35.4064,35.3451,35.3987,44000.0
2013-03-11 13:00:00,46.23,46.27,46.21,46.25,52800.0,35.3987,35.4293,35.3834,35.414,52800.0
2013-03-11 13:10:00,46.26,46.3,46.24,46.26,31700.0,35.4217,35.4523,35.4064,35.4217,31700.0
2013-03-11 13:20:00,46.27,46.34,46.27,46.34,29100.0,35.4293,35.4829,35.4293,35.4829,29100.0
2013-03-11 13:30:00,46.34,46.4,46.31,46.32,56000.0,35.4829,35.5289,35.46,35.4676,56000.0
2013-03-11 13:40:00,46.33,46.34,46.29,46.3,17200.0,35.4753,35.4829,35.4446,35.4523,17200.0
2013-03-11 13:50:00,46.31,46.33,46.28,46.32,34500.0,35.46,35.4753,35.437,35.4676,34500.0
2013-03-11 14:00:00,46.31,46.41,46.3,46.41,77800.0,35.46,35.5365,35.4523,35.5365,77800.0
2013-03-11 14:10:00,46.41,46.44,46.35,46.37,43800.0,35.5365,35.5595,35.4906,35.5059,43800.0
2013-03-11 14:20:00,46.37,46.4,46.36,46.39,32700.0,35.5059,35.5289,35.4982,35.5212,32700.0
2013-03-11 14:30:00,46.38,46.39,46.31,46.36,46600.0,35.5136,35.5212,35.46,35.4982,46600.0
2013-03-11 14:40:00,46.37,46.4,46.35,46.36,42000.0,35.5059,35.5289,35.4906,35.4982,42000.0
2013-03-11 14:50:00,46.35,46.38,46.33,46.38,26400.0,35.4906,35.5136,35.4753,35.5136,26400.0
2013-03-11 15:00:00,46.38,46.38,46.34,46.35,48100.0,35.5136,35.5136,35.4829,35.4906,48100.0
2013-03-11 15:10:00,46.36,46.41,46.33,46.41,63200.0,35.4982,35.5365,35.4753,35.5365,63200.0
2013-03-11 15:20:00,46.41,46.43,46.37,46.38,78000.0,35.5365,35.5518,35.5059,35.5136,78000.0
2013-03-11 15:30:00,46.38,46.39,46.34,46.37,77100.0,35.5136,35.5212,35.4829,35.5059,77100.0
2013-03-11 15:40:00,46.38,46.4,46.36,46.4,87000.0,35.5136,35.5289,35.4982,35.5289,87000.0
2013-03-11 15:50:00,46.4,46.45,46.4,46.44,134500.0,35.5289,35.5672,35.5289,35.5595,134500.0
2013-03-12 09:30:00,46.44,46.44,46.22,46.26,47300.0,35.5595,35.5595,35.391,35.4217,47300.0
2013-03-12 09:40:00,46.26,46.47,46.25,46.44,48400.0,35.4217,35.5825,35.414,35.5595,48400.0
2013-03-12 09:50:00,46.45,46.58,46.44,46.53,64000.0,35.5672,35.6667,35.5595,35.6284,64000.0
2013-03-12 10:00:00,46.54,46.56,46.48,46.56,40800.0,35.6361,35.6514,35.5901,35.6514,40800.0
2013-03-12 10:10:00,46.55,46.64,46.54,46.54,43600.0,35.6437,35.7126,35.6361,35.6361,43600.0
2013-03-12 10:20:00,46.54,46.57,46.51,46.57,19200.0,35.6361,35.659,35.6131,35.659,19200.0
2013-03-12 10:30:00,46.57,46.57,46.45,46.51,36900.0,35.659,35.659,35.5672,35.6131,36900.0
2013-03-12 10:40:00,46.51,46.53,46.43,46.49,29700.0,35.6131,35.6284,35.5518,35.5978,29700.0
2013-03-12 10:50:00,46.5,46.62,46.5,46.58,19600.0,35.6054,35.6973,35.6054,35.6667,19600.0
2013-03-12 11:00:00,46.58,46.58,46.4,46.41,50700.0,35.6667,35.6667,35.5289,35.5365,50700.0
2013-03-12 11:10:00,46.41,46.5,46.4,46.46,43300.0,35.5365,35.6054,35.5289,35.5748,43300.0
2013-03-12 11:20:00,46.45,46.46,46.31,46.32,42400.0,35.5672,35.5748,35.46,35.4676,42400.0
2013-03-12 11:30:00,46.32,46.39,46.26,46.37,39300.0,35.4676,35.5212,35.4217,35.5059,39300.0
2013-03-12 11:40:00,46.37,46.4,46.3,46.37,33300.0,35.5059,35.5289,35.4523,35.5059,33300.0
2013-03-12 11:50:00,46.38,46.48,46.38,46.43,42400.0,35.5136,35.5901,35.5136,35.5518,42400.0
2013-03-12 12:00:00,46.43,46.43,46.35,46.37,31400.0,35.5518,35.5518,35.4906,35.5059,31400.0
2013-03-12 12:10:00,46.37,46.39,46.3,46.3,24600.0,35.5059,35.5212,35.4523,35.4523,24600.0
2013-03-12 12:20:00,46.31,46.31,46.2,46.23,45000.0,35.46,35.46,35.3757,35.3987,45000.0
2013-03-12 12:30:00,46.22,46.25,46.2,46.2,42300.0,35.391,35.414,35.3757,35.3757,42300.0
2013-03-12 12:40:00,46.19,46.27,46.15,46.26,41700.0,35.3681,35.4293,35.3374,35.4217,41700.0
2013-03-12 12:50:00,46.26,46.31,46.25,46.31,28300.0,35.4217,35.46,35.414,35.46,28300.0
2013-03-12 13:00:00,46.32,46.32,46.28,46.29,16400.0,35.4676,35.4676,35.437,35.4446,16400.0
2013-03-12 13:10:00,46.28,46.32,46.27,46.28,26800.0,35.437,35.4676,35.4293,35.437,26800.0
2013-03-12 13:20:00,46.29,46.3,46.26,46.29,29600.0,35.4446,35.4523,35.4217,35.4446,29600.0
2013-03-12 13:30:00,46.29,46.35,46.27,46.3,19900.0,35.4446,35.4906,35.4293,35.4523,19900.0
2013-03-12 13:40:00,46.3,46.34,46.27,46.29,32500.0,35.4523,35.4829,35.4293,35.4446,32500.0
2013-03-12 13:50:00,46.29,46.3,46.18,46.21,41400.0,35.4446,35.4523,35.3604,35.3834,41400.0
2013-03-12 14:00:00,46.21,46.27,46.2,46.21,42200.0,35.3834,35.4293,35.3757,35.3834,42200.0
2013-03-12 14:10:00,46.2,46.25,46.17,46.25,29300.0,35.3757,35.414,35.3528,35.414,29300.0
2013-03-12 14:20:00,46.25,46.26,46.2,46.2,34900.0,35.414,35.4217,35.3757,35.3757,34900.0
2013-03-12 14:30:00,46.2,46.23,46.19,46.21,26100.0,35.3757,35.3987,35.3681,35.3834,26100.0
2013-03-12 14:40:00,46.21,46.27,46.2,46.26,17900.0,35.3834,35.4293,35.3757,35.4217,17900.0
2013-03-12 14:50:00,46.27,46.3,46.26,46.26,34800.0,35.4293,35.4523,35.4217,35.4217,34800.0
2013-03-12 15:00:00,46.26,46.35,46.26,46.34,29800.0,35.4217,35.4906,35.4217,35.4829,29800.0
2013-03-12 15:10:00,46.34,46.43,46.33,46.41,63300.0,35.4829,35.5518,35.4753,35.5365,63300.0
2013-03-12 15:20:00,46.42,46.45,46.39,46.4,48600.0,35.5442,35.5672,35.5212,35.5289,48600.0
2013-03-12 15:30:00,46.4,46.44,46.38,46.44,37400.0,35.5289,35.5595,35.5136,35.5595,37400.0
2013-03-12 15:40:00,46.43,46.47,46.42,46.45,66200.0,35.5518,35.5825,35.5442,35.5672,66200.0
2013-03-12 15:50:00,46.44,46.52,46.44,46.49,177900.0,35.5595,35.6208,35.5595,35.5978,177900.0
2013-03-13 09:30:00,46.41,46.56,46.31,46.46,59500.0,35.5365,35.6514,35.46,35.5748,59500.0
2013-03-13 09:40:00,46.44,46.44,46.26,46.32,52300.0,35.5595,35.5595,35.4217,35.4676,52300.0
2013-03-13 09:50:00,46.33,46.37,46.27,46.35,35300.0,35.4753,35.5059,35.4293,35.4906,35300.0
2013-03-13 10:00:00,46.35,46.38,46.23,46.25,52100.0,35.4906,35.5136,35.3987,35.414,52100.0
2013-03-13 10:10:00,46.25,46.4,46.25,46.4,37500.0,35.414,35.5289,35.414,35.5289,37500.0
2013-03-13 10:20:00,46.39,46.42,46.35,46.41,30500.0,35.5212,35.5442,35.4906,35.5365,30500.0
2013-03-13 10:30:00,46.4,46.48,46.35,46.48,34600.0,35.5289,35.5901,35.4906,35.5901,34600.0
2013-03-13 10:40:00,46.49,46.54,46.45,46.52,26700.0,35.5978,35.6361,35.5672,35.6208,26700.0
2013-03-13 10:50:00,46.52,46.6,46.5,46.6,25100.0,35.6208,35.682,35.6054,35.682,25100.0
2013-03-13 11:00:00,46.61,46.63,46.54,46.55,28500.0,35.6897,35.705,35.6361,35.6437,28500.0
2013-03-13 11:10:00,46.55,46.59,46.53,46.53,30200.0,35.6437,35.6744,35.6284,35.6284,30200.0
2013-03-13 11:20:00,46.54,46.54,46.41,46.41,44800.0,35.6361,35.6361,35.5365,35.5365,44800.0
2013-03-13 11:30:00,46.4,46.4,46.32,46.33,38400.0,35.5289,35.5289,35.4676,35.4753,38400.0
2013-03-13 11:40:00,46.34,46.38,46.29,46.29,27800.0,35.4829,35.5136,35.4446,35.4446,27800.0
2013-03-13 11:50:00,46.3,46.31,46.21,46.25,35200.0,35.4523,35.46,35.3834,35.414,35200.0
2013-03-13 12:00:00,46.26,46.37,46.26,46.37,26300.0,35.4217,35.5059,35.4217,35.5059,26300.0
2013-03-13 12:10:00,46.38,46.43,46.36,46.43,21000.0,35.5136,35.5518,35.4982,35.5518,21000.0
2013-03-13 12:20:00,46.43,46.47,46.43,46.47,27000.0,35.5518,35.5825,35.5518,35.5825,27000.0
2013-03-13 12:30:00,46.46,46.54,46.46,46.51,38500.0,35.5748,35.6361,35.5748,35.6131,38500.0
2013-03-13 12:40:00,46.52,46.53,46.48,46.5,42700.0,35.6208,35.6284,35.5901,35.6054,42700.0
2013-03-13 12:50:00,46.49,46.5,46.48,46.49,18600.0,35.5978,35.6054,35.5901,35.5978,18600.0
2013-03-13 13:00:00,46.5,46.51,46.43,46.44,66800.0,35.6054,35.6131,35.5518,35.5595,66800.0
2013-03-13 13:10:00,46.44,46.48,46.44,46.46,18400.0,35.5595,35.5901,35.5595,35.5748,18400.0
2013-03-13 13:20:00,46.46,46.46,46.43,46.45,13700.0,35.5748,35.5748,35.5518,35.5672,13700.0
2013-03-13 13:30:00,46.45,46.48,46.45,46.48,11800.0,35.5672,35.5901,35.5672,35.5901,11800.0
2013-03-13 13:40:00,46.46,46.53,46.46,46.51,27500.0,35.5748,35.6284,35.5748,35.6131,27500.0
2013-03-13 13:50:00,46.51,46.54,46.49,46.54,17300.0,35.6131,35.6361,35.5978,35.6361,17300.0
2013-03-13 14:00:00,46.54,46.58,46.53,46.55,59400.0,35.6361,35.6667,35.6284,35.6437,59400.0
2013-03-13 14:10:00,46.56,46.56,46.53,46.54,28400.0,35.6514,35.6514,35.6284,35.6361,28400.0
2013-03-13 14:20:00,46.54,46.56,46.5,46.54,71200.0,35.6361,35.6514,35.6054,35.6361,71200.0
2013-03-13 14:30:00,46.54,46.56,46.53,46.56,57400.0,35.6361,35.6514,35.6284,35.6514,57400.0
2013-03-13 14:40:00,46.56,46.59,46.55,46.58,24000.0,35.6514,35.6744,35.6437,35.6667,24000.0
2013-03-13 14:50:00,46.59,46.61,46.58,46.58,23500.0,35.6744,35.6897,35.6667,35.6667,23500.0
2013-03-13 15:00:00,46.58,46.62,46.52,46.53,55700.0,35.6667,35.6973,35.6208,35.6284,55700.0
2013-03-13 15:10:00,46.53,46.53,46.47,46.5,75400.0,35.6284,35.6284,35.5825,35.6054,75400.0
2013-03-13 15:20:00,46.5,46.55,46.49,46.51,118200.0,35.6054,35.6437,35.5978,35.6131,118200.0
2013-03-13 15:30:00,46.52,46.53,46.49,46.5,150400.0,35.6208,35.6284,35.5978,35.6054,150400.0
2013-03-13 15:40:00,46.51,46.51,46.49,46.49,69000.0,35.6131,35.6131,35.5978,35.5978,69000.0
2013-03-13 15:50:00,46.5,46.55,46.47,46.48,128000.0,35.6054,35.6437,35.5825,35.5901,128000.0
2013-03-14 09:30:00,46.65,46.99,46.57,46.99,76100.0,35.7203,35.9806,35.659,35.9806,76100.0
2013-03-14 09:40:00,46.99,47.0,46.78,46.87,74900.0,35.9806,35.9883,35.8198,35.8888,74900.0
2013-03-14 09:50:00,46.88,46.92,46.84,46.9,58700.0,35.8964,35.927,35.8658,35.9117,58700.0
2013-03-14 10:00:00,46.91,46.94,46.84,46.85,65900.0,35.9194,35.9424,35.8658,35.8734,65900.0
2013-03-14 10:10:00,46.85,46.86,46.63,46.68,92300.0,35.8734,35.8811,35.705,35.7433,92300.0
2013-03-14 10:20:00,46.68,46.73,46.65,46.7,53800.0,35.7433,35.7816,35.7203,35.7586,53800.0
2013-03-14 10:30:00,46.71,46.72,46.67,46.7,40200.0,35.7662,35.7739,35.7356,35.7586,40200.0
2013-03-14 10:40:00,46.69,46.74,46.67,46.7,29700.0,35.7509,35.7892,35.7356,35.7586,29700.0
2013-03-14 10:50:00,46.72,46.72,46.66,46.69,28500.0,35.7739,35.7739,35.728,35.7509,28500.0
2013-03-14 11:00:00,46.69,46.72,46.66,46.68,16700.0,35.7509,35.7739,35.728,35.7433,16700.0
2013-03-14 11:10:00,46.67,46.68,46.63,46.65,39700.0,35.7356,35.7433,35.705,35.7203,39700.0
2013-03-14 11:20:00,46.65,46.66,46.56,46.56,16400.0,35.7203,35.728,35.6514,35.6514,16400.0
2013-03-14 11:30:00,46.57,46.6,46.56,46.59,31500.0,35.659,35.682,35.6514,35.6744,31500.0
2013-03-14 11:40:00,46.59,46.65,46.58,46.64,20300.0,35.6744,35.7203,35.6667,35.7126,20300.0
2013-03-14 11:50:00,46.65,46.66,46.62,46.62,31200.0,35.7203,35.728,35.6973,35.6973,31200.0
2013-03-14 12:00:00,46.62,46.67,46.61,46.66,17200.0,35.6973,35.7356,35.6897,35.728,17200.0
2013-03-14 12:10:00,46.66,46.69,46.64,46.64,24900.0,35.728,35.7509,35.7126,35.7126,24900.0
2013-03-14 12:20:00,46.64,46.65,46.61,46.62,10300.0,35.7126,35.7203,35.6897,35.6973,10300.0
2013-03-14 12:30:00,46.63,46.7,46.63,46.69,19200.0,35.705,35.7586,35.705,35.7509,19200.0
2013-03-14 12:40:00,46.69,46.69,46.62,46.63,22300.0,35.7509,35.7509,35.6973,35.705,22300.0
2013-03-14 12:50:00,46.62,46.65,46.61,46.64,14000.0,35.6973,35.7203,35.6897,35.7126,14000.0
2013-03-14 13:00:00,46.64,46.66,46.62,46.64,22600.0,35.7126,35.728,35.6973,35.7126,22600.0
2013-03-14 13:10:00,46.64,46.66,46.62,46.63,24600.0,35.7126,35.728,35.6973,35.705,24600.0
2013-03-14 13:20:00,46.63,46.63,46.57,46.57,19200.0,35.705,35.705,35.659,35.659,19200.0
2013-03-14 13:30:00,46.57,46.57,46.51,46.55,43400.0,35.659,35.659,35.6131,35.6437,43400.0
2013-03-14 13:40:00,46.55,46.58,46.54,46.57,17200.0,35.6437,35.6667,35.6361,35.659,17200.0
2013-03-14 13:50:00,46.58,46.59,46.53,46.54,29400.0,35.6667,35.6744,35.6284,35.6361,29400.0
2013-03-14 14:00:00,46.54,46.59,46.54,46.57,29000.0,35.6361,35.6744,35.6361,35.659,29000.0
2013-03-14 14:10:00,46.58,46.61,46.54,46.58,109700.0,35.6667,35.6897,35.6361,35.6667,109700.0
2013-03-14 14:20:00,46.58,46.59,46.5,46.5,32600.0,35.6667,35.6744,35.6054,35.6054,32600.0
2013-03-14 14:30:00,46.51,46.56,46.51,46.54,28400.0,35.6131,35.6514,35.6131,35.6361,28400.0
2013-03-14 14:40:00,46.54,46.55,46.51,46.55,21500.0,35.6361,35.6437,35.6131,35.6437,21500.0
2013-03-14 14:50:00,46.55,46.58,46.54,46.56,20600.0,35.6437,35.6667,35.6361,35.6514,20600.0
2013-03-14 15:00:00,46.56,46.59,46.55,46.59,22400.0,35.6514,35.6744,35.6437,35.6744,22400.0
2013-03-14 15:10:00,46.59,46.59,46.54,46.56,27300.0,35.6744,35.6744,35.6361,35.6514,27300.0
2013-03-14 15:20:00,46.56,46.56,46.51,46.52,60700.0,35.6514,35.6514,35.6131,35.6208,60700.0
2013-03-14 15:30:00,46.52,46.53,46.5,46.51,77500.0,35.6208,35.6284,35.6054,35.6131,77500.0
2013-03-14 15:40:00,46.5,46.56,46.49,46.56,74500.0,35.6054,35.6514,35.5978,35.6514,74500.0
2013-03-14 15:50:00,46.56,46.58,46.47,46.5,250800.0,35.6514,35.6667,35.5825,35.6054,250800.0
2013-03-15 09:30:00,46.33,46.53,45.89,45.91,777800.0,35.4753,35.6284,35.1384,35.1537,777800.0
2013-03-15 09:40:00,45.88,45.91,45.77,45.8,133800.0,35.1307,35.1537,35.0465,35.0694,133800.0
2013-03-15 09:50:00,45.8,45.87,45.64,45.65,176300.0,35.0694,35.123,34.9469,34.9546,176300.0
2013-03-15 10:00:00,45.65,45.65,45.5,45.54,137700.0,34.9546,34.9546,34.8397,34.8704,137700.0
2013-03-15 10:10:00,45.55,45.66,45.53,45.66,69200.0,34.878,34.9622,34.8627,34.9622,69200.0
2013-03-15 10:20:00,45.65,45.66,45.6,45.62,71800.0,34.9546,34.9622,34.9163,34.9316,71800.0
2013-03-15 10:30:00,45.62,45.69,45.59,45.69,60000.0,34.9316,34.9852,34.9086,34.9852,60000.0
2013-03-15 10:40:00,45.7,45.78,45.69,45.74,74700.0,34.9929,35.0541,34.9852,35.0235,74700.0
2013-03-15 10:50:00,45.74,45.74,45.58,45.63,78000.0,35.0235,35.0235,34.901,34.9393,78000.0
2013-03-15 11:00:00,45.63,45.71,45.62,45.67,33100.0,34.9393,35.0005,34.9316,34.9699,33100.0
2013-03-15 11:10:00,45.67,45.72,45.67,45.7,41000.0,34.9699,35.0082,34.9699,34.9929,41000.0
2013-03-15 11:20:00,45.69,45.83,45.69,45.79,75300.0,34.9852,35.0924,34.9852,35.0618,75300.0
2013-03-15 11:30:00,45.79,45.88,45.79,45.87,31800.0,35.0618,35.1307,35.0618,35.123,31800.0
2013-03-15 11:40:00,45.87,45.87,45.81,45.81,49000.0,35.123,35.123,35.0771,35.0771,49000.0
2013-03-15 11:50:00,45.82,45.84,45.79,45.82,19900.0,35.0848,35.1001,35.0618,35.0848,19900.0
2013-03-15 12:00:00,45.82,45.82,45.76,45.78,45600.0,35.0848,35.0848,35.0388,35.0541,45600.0
2013-03-15 12:10:00,45.77,45.79,45.71,45.71,54700.0,35.0465,35.0618,35.0005,35.0005,54700.0
2013-03-15 12:20:00,45.71,45.77,45.71,45.74,50800.0,35.0005,35.0465,35.0005,35.0235,50800.0
2013-03-15 12:30:00,45.74,45.77,45.7,45.76,61100.0,35.0235,35.0465,34.9929,35.0388,61100.0
2013-03-15 12:40:00,45.76,45.82,45.76,45.76,45300.0,35.0388,35.0848,35.0388,35.0388,45300.0
2013-03-15 12:50:00,45.75,45.77,45.66,45.68,41000.0,35.0312,35.0465,34.9622,34.9776,41000.0
2013-03-15 13:00:00,45.68,45.68,45.61,45.62,17500.0,34.9776,34.9776,34.924,34.9316,17500.0
2013-03-15 13:10:00,45.62,45.63,45.6,45.61,20100.0,34.9316,34.9393,34.9163,34.924,20100.0
2013-03-15 13:20:00,45.62,45.62,45.6,45.61,17800.0,34.9316,34.9316,34.9163,34.924,17800.0
2013-03-15 13:30:00,45.61,45.67,45.61,45.67,16800.0,34.924,34.9699,34.924,34.9699,16800.0
2013-03-15 13:40:00,45.67,45.68,45.64,45.65,24300.0,34.9699,34.9776,34.9469,34.9546,24300.0
2013-03-15 13:50:00,45.66,45.66,45.59,45.59,40200.0,34.9622,34.9622,34.9086,34.9086,40200.0
2013-03-15 14:00:00,45.59,45.61,45.5,45.51,58600.0,34.9086,34.924,34.8397,34.8474,58600.0
2013-03-15 14:10:00,45.5,45.56,45.49,45.49,38700.0,34.8397,34.8857,34.8321,34.8321,38700.0
2013-03-15 14:20:00,45.5,45.5,45.39,45.44,69800.0,34.8397,34.8397,34.7555,34.7938,69800.0
2013-03-15 14:30:00,45.44,45.51,45.43,45.46,44800.0,34.7938,34.8474,34.7861,34.8091,44800.0
2013-03-15 14:40:00,45.46,45.48,45.45,45.46,51400.0,34.8091,34.8244,34.8014,34.8091,51400.0
2013-03-15 14:50:00,45.45,45.47,45.41,45.44,38500.0,34.8014,34.8168,34.7708,34.7938,38500.0
2013-03-15 15:00:00,45.45,45.52,45.45,45.52,49600.0,34.8014,34.855,34.8014,34.855,49600.0
2013-03-15 15:10:00,45.51,45.54,45.5,45.52,51300.0,34.8474,34.8704,34.8397,34.855,51300.0
2013-03-15 15:20:00,45.51,45.52,45.42,45.42,65400.0,34.8474,34.855,34.7785,34.7785,65400.0
2013-03-15 15:30:00,45.42,45.57,45.42,45.55,63700.0,34.7785,34.8933,34.7785,34.878,63700.0
2013-03-15 15:40:00,45.54,45.56,45.52,45.55,122800.0,34.8704,34.8857,34.855,34.878,122800.0
2013-03-15 15:50:00,45.55,45.58,45.51,45.57,381200.0,34.878,34.901,34.8474,34.8933,381200.0
2013-03-18 09:30:00,45.25,45.33,44.77,45.1,88600.0,34.6483,34.7096,34.2808,34.5334,88600.0
2013-03-18 09:40:00,45.11,45.3,45.1,45.29,22600.0,34.5411,34.6866,34.5334,34.6789,22600.0
2013-03-18 09:50:00,45.28,45.28,45.16,45.21,33200.0,34.6713,34.6713,34.5794,34.6177,33200.0
2013-03-18 10:00:00,45.21,45.28,45.15,45.17,66400.0,34.6177,34.6713,34.5717,34.587,66400.0
2013-03-18 10:10:00,45.16,45.25,45.1,45.24,39800.0,34.5794,34.6483,34.5334,34.6406,39800.0
2013-03-18 10:20:00,45.24,45.35,45.23,45.34,36400.0,34.6406,34.7249,34.633,34.7172,36400.0
2013-03-18 10:30:00,45.34,45.34,45.13,45.14,37700.0,34.7172,34.7172,34.5564,34.5641,37700.0
2013-03-18 10:40:00,45.14,45.15,45.04,45.12,51000.0,34.5641,34.5717,34.4875,34.5488,51000.0
2013-03-18 10:50:00,45.11,45.12,45.03,45.03,40500.0,34.5411,34.5488,34.4798,34.4798,40500.0
2013-03-18 11:00:00,45.03,45.1,45.02,45.05,45300.0,34.4798,34.5334,34.4722,34.4952,45300.0
2013-03-18 11:10:00,45.05,45.15,45.05,45.15,39400.0,34.4952,34.5717,34.4952,34.5717,39400.0
2013-03-18 11:20:00,45.15,45.19,45.12,45.14,35000.0,34.5717,34.6024,34.5488,34.5641,35000.0
2013-03-18 11:30:00,45.15,45.19,45.14,45.14,28900.0,34.5717,34.6024,34.5641,34.5641,28900.0
2013-03-18 11:40:00,45.15,45.17,45.14,45.16,42700.0,34.5717,34.587,34.5641,34.5794,42700.0
2013-03-18 11:50:00,45.16,45.22,45.14,45.21,32100.0,34.5794,34.6253,34.5641,34.6177,32100.0
2013-03-18 12:00:00,45.21,45.31,45.21,45.28,40100.0,34.6177,34.6942,34.6177,34.6713,40100.0
2013-03-18 12:10:00,45.29,45.32,45.2,45.21,75600.0,34.6789,34.7019,34.61,34.6177,75600.0
2013-03-18 12:20:00,45.21,45.23,45.16,45.19,59100.0,34.6177,34.633,34.5794,34.6024,59100.0
2013-03-18 12:30:00,45.19,45.19,45.14,45.14,53000.0,34.6024,34.6024,34.5641,34.5641,53000.0
2013-03-18 12:40:00,45.14,45.21,45.12,45.17,65800.0,34.5641,34.6177,34.5488,34.587,65800.0
2013-03-18 12:50:00,45.16,45.17,45.09,45.15,45100.0,34.5794,34.587,34.5258,34.5717,45100.0
2013-03-18 13:00:00,45.16,45.2,45.1,45.19,32200.0,34.5794,34.61,34.5334,34.6024,32200.0
2013-03-18 13:10:00,45.18,45.19,45.15,45.15,24800.0,34.5947,34.6024,34.5717,34.5717,24800.0
2013-03-18 13:20:00,45.16,45.2,45.09,45.11,21300.0,34.5794,34.61,34.5258,34.5411,21300.0
2013-03-18 13:30:00,45.11,45.13,45.08,45.12,26400.0,34.5411,34.5564,34.5181,34.5488,26400.0
2013-03-18 13:40:00,45.12,45.13,45.06,45.08,25200.0,34.5488,34.5564,34.5028,34.5181,25200.0
2013-03-18 13:50:00,45.08,45.08,45.0,45.0,25100.0,34.5181,34.5181,34.4569,34.4569,25100.0
2013-03-18 14:00:00,44.99,45.08,44.98,45.06,24900.0,34.4492,34.5181,34.4416,34.5028,24900.0
2013-03-18 14:10:00,45.07,45.14,45.06,45.12,41000.0,34.5105,34.5641,34.5028,34.5488,41000.0
2013-03-18 14:20:00,45.12,45.16,45.09,45.09,68400.0,34.5488,34.5794,34.5258,34.5258,68400.0
2013-03-18 14:30:00,45.09,45.1,45.01,45.01,57100.0,34.5258,34.5334,34.4645,34.4645,57100.0
2013-03-18 14:40:00,45.01,45.03,44.97,44.99,67800.0,34.4645,34.4798,34.4339,34.4492,67800.0
2013-03-18 14:50:00,44.99,45.01,44.92,44.93,43100.0,34.4492,34.4645,34.3956,34.4033,43100.0
2013-03-18 15:00:00,44.93,44.98,44.92,44.95,49500.0,34.4033,34.4416,34.3956,34.4186,49500.0
2013-03-18 15:10:00,44.95,44.98,44.87,44.9,62000.0,34.4186,34.4416,34.3573,34.3803,62000.0
2013-03-18 15:20:00,44.9,44.93,44.83,44.85,90300.0,34.3803,34.4033,34.3267,34.342,90300.0
2013-03-18 15:30:00,44.85,44.85,44.77,44.79,79800.0,34.342,34.342,34.2808,34.2961,79800.0
2013-03-18 15:40:00,44.78,44.82,44.74,44.74,111900.0,34.2884,34.319,34.2578,34.2578,111900.0
2013-03-18 15:50:00,44.75,44.86,44.73,44.85,285000.0,34.2655,34.3497,34.2501,34.342,285000.0
2013-03-19 09:30:00,44.98,45.09,44.86,44.88,35900.0,34.4416,34.5258,34.3497,34.365,35900.0
2013-03-19 09:40:00,44.91,45.13,44.91,45.13,24500.0,34.388,34.5564,34.388,34.5564,24500.0
2013-03-19 09:50:00,45.13,45.16,45.05,45.07,32700.0,34.5564,34.5794,34.4952,34.5105,32700.0
2013-03-19 10:00:00,45.09,45.16,45.07,45.08,39100.0,34.5258,34.5794,34.5105,34.5181,39100.0
2013-03-19 10:10:00,45.08,45.15,45.06,45.09,20900.0,34.5181,34.5717,34.5028,34.5258,20900.0
2013-03-19 10:20:00,45.09,45.12,44.92,44.93,30700.0,34.5258,34.5488,34.3956,34.4033,30700.0
2013-03-19 10:30:00,44.92,44.96,44.89,44.95,24800.0,34.3956,34.4262,34.3726,34.4186,24800.0
2013-03-19 10:40:00,44.96,44.97,44.83,44.83,30600.0,34.4262,34.4339,34.3267,34.3267,30600.0
2013-03-19 10:50:00,44.83,44.91,44.83,44.91,32100.0,34.3267,34.388,34.3267,34.388,32100.0
2013-03-19 11:00:00,44.91,44.94,44.81,44.94,32700.0,34.388,34.4109,34.3114,34.4109,32700.0
2013-03-19 11:10:00,44.94,44.99,44.93,44.98,10600.0,34.4109,34.4492,34.4033,34.4416,10600.0
2013-03-19 11:20:00,44.98,44.99,44.93,44.96,15600.0,34.4416,34.4492,34.4033,34.4262,15600.0
2013-03-19 11:30:00,44.96,44.99,44.91,44.92,23600.0,34.4262,34.4492,34.388,34.3956,23600.0
2013-03-19 11:40:00,44.9,44.91,44.7,44.71,42700.0,34.3803,34.388,34.2272,34.2348,42700.0
2013-03-19 11:50:00,44.7,44.7,44.47,44.49,59800.0,34.2272,34.2272,34.0511,34.0664,59800.0
2013-03-19 12:00:00,44.49,44.59,44.49,44.54,50000.0,34.0664,34.1429,34.0664,34.1047,50000.0
2013-03-19 12:10:00,44.54,44.55,44.47,44.52,57700.0,34.1047,34.1123,34.0511,34.0893,57700.0
2013-03-19 12:20:00,44.53,44.67,44.51,44.67,29200.0,34.097,34.2042,34.0817,34.2042,29200.0
2013-03-19 12:30:00,44.67,44.73,44.62,44.72,22600.0,34.2042,34.2501,34.1659,34.2425,22600.0
2013-03-19 12:40:00,44.73,44.8,44.69,44.69,23200.0,34.2501,34.3037,34.2195,34.2195,23200.0
2013-03-19 12:50:00,44.69,44.69,44.64,44.66,11600.0,34.2195,34.2195,34.1812,34.1965,11600.0
2013-03-19 13:00:00,44.66,44.66,44.6,44.62,21700.0,34.1965,34.1965,34.1506,34.1659,21700.0
2013-03-19 13:10:00,44.62,44.63,44.47,44.47,28200.0,34.1659,34.1736,34.0511,34.0511,28200.0
2013-03-19 13:20:00,44.48,44.48,44.33,44.41,34400.0,34.0587,34.0587,33.9439,34.0051,34400.0
2013-03-19 13:30:00,44.4,44.47,44.37,44.4,45000.0,33.9975,34.0511,33.9745,33.9975,45000.0
2013-03-19 13:40:00,44.4,44.49,44.37,44.48,18000.0,33.9975,34.0664,33.9745,34.0587,18000.0
2013-03-19 13:50:00,44.48,44.51,44.45,44.48,18100.0,34.0587,34.0817,34.0357,34.0587,18100.0
2013-03-19 14:00:00,44.49,44.64,44.49,44.62,36400.0,34.0664,34.1812,34.0664,34.1659,36400.0
2013-03-19 14:10:00,44.62,44.65,44.5,44.53,33900.0,34.1659,34.1889,34.074,34.097,33900.0
2013-03-19 14:20:00,44.53,44.65,44.52,44.62,36500.0,34.097,34.1889,34.0893,34.1659,36500.0
2013-03-19 14:30:00,44.62,44.73,44.62,44.69,42500.0,34.1659,34.2501,34.1659,34.2195,42500.0
2013-03-19 14:40:00,44.7,44.71,44.64,44.65,22900.0,34.2272,34.2348,34.1812,34.1889,22900.0
2013-03-19 14:50:00,44.66,44.66,44.61,44.64,20800.0,34.1965,34.1965,34.1583,34.1812,20800.0
2013-03-19 15:00:00,44.65,44.72,44.59,44.65,42700.0,34.1889,34.2425,34.1429,34.1889,42700.0
2013-03-19 15:10:00,44.66,44.94,44.65,44.8,104400.0,34.1965,34.4109,34.1889,34.3037,104400.0
2013-03-19 15:20:00,44.8,44.82,44.74,44.82,92100.0,34.3037,34.319,34.2578,34.319,92100.0
2013-03-19 15:30:00,44.81,44.83,44.74,44.82,83600.0,34.3114,34.3267,34.2578,34.319,83600.0
2013-03-19 15:40:00,44.81,44.9,44.81,44.89,142700.0,34.3114,34.3803,34.3114,34.3726,142700.0
2013-03-19 15:50:00,44.89,44.99,44.89,44.91,188100.0,34.3726,34.4492,34.3726,34.388,188100.0
2013-03-20 09:30:00,45.29,45.56,45.18,45.3,80000.0,34.6789,34.8857,34.5947,34.6866,80000.0
2013-03-20 09:40:00,45.3,45.35,45.15,45.18,38600.0,34.6866,34.7249,34.5717,34.5947,38600.0
2013-03-20 09:50:00,45.17,45.32,45.17,45.25,34300.0,34.587,34.7019,34.587,34.6483,34300.0
2013-03-20 10:00:00,45.25,45.29,45.21,45.26,36800.0,34.6483,34.6789,34.6177,34.656,36800.0
2013-03-20 10:10:00,45.26,45.38,45.26,45.31,40400.0,34.656,34.7478,34.656,34.6942,40400.0
2013-03-20 10:20:00,45.31,45.33,45.24,45.3,28500.0,34.6942,34.7096,34.6406,34.6866,28500.0
2013-03-20 10:30:00,45.31,45.32,45.13,45.17,45800.0,34.6942,34.7019,34.5564,34.587,45800.0
2013-03-20 10:40:00,45.18,45.31,45.17,45.3,34800.0,34.5947,34.6942,34.587,34.6866,34800.0
2013-03-20 10:50:00,45.3,45.37,45.25,45.37,38800.0,34.6866,34.7402,34.6483,34.7402,38800.0
2013-03-20 11:00:00,45.37,45.42,45.33,45.4,39900.0,34.7402,34.7785,34.7096,34.7632,39900.0
2013-03-20 11:10:00,45.4,45.4,45.29,45.3,33900.0,34.7632,34.7632,34.6789,34.6866,33900.0
2013-03-20 11:20:00,45.3,45.33,45.28,45.33,14100.0,34.6866,34.7096,34.6713,34.7096,14100.0
2013-03-20 11:30:00,45.33,45.37,45.33,45.35,23000.0,34.7096,34.7402,34.7096,34.7249,23000.0
2013-03-20 11:40:00,45.35,45.35,45.24,45.26,31000.0,34.7249,34.7249,34.6406,34.656,31000.0
2013-03-20 11:50:00,45.26,45.33,45.24,45.28,97300.0,34.656,34.7096,34.6406,34.6713,97300.0
2013-03-20 12:00:00,45.28,45.28,45.2,45.25,24200.0,34.6713,34.6713,34.61,34.6483,24200.0
2013-03-20 12:10:00,45.25,45.29,45.25,45.28,13300.0,34.6483,34.6789,34.6483,34.6713,13300.0
2013-03-20 12:20:00,45.27,45.37,45.27,45.36,17800.0,34.6636,34.7402,34.6636,34.7325,17800.0
2013-03-20 12:30:00,45.36,45.37,45.32,45.35,11000.0,34.7325,34.7402,34.7019,34.7249,11000.0
2013-03-20 12:40:00,45.34,45.45,45.34,45.43,14900.0,34.7172,34.8014,34.7172,34.7861,14900.0
2013-03-20 12:50:00,45.43,45.44,45.39,45.4,11200.0,34.7861,34.7938,34.7555,34.7632,11200.0
2013-03-20 13:00:00,45.39,45.43,45.37,45.42,20100.0,34.7555,34.7861,34.7402,34.7785,20100.0
2013-03-20 13:10:00,45.41,45.45,45.4,45.45,41300.0,34.7708,34.8014,34.7632,34.8014,41300.0
2013-03-20 13:20:00,45.45,45.48,45.44,45.46,11700.0,34.8014,34.8244,34.7938,34.8091,11700.0
2013-03-20 13:30:00,45.45,45.45,45.36,45.37,21200.0,34.8014,34.8014,34.7325,34.7402,21200.0
2013-03-20 13:40:00,45.37,45.43,45.37,45.4,20000.0,34.7402,34.7861,34.7402,34.7632,20000.0
2013-03-20 13:50:00,45.39,45.39,45.35,45.35,15500.0,34.7555,34.7555,34.7249,34.7249,15500.0
2013-03-20 14:00:00,45.34,45.44,45.31,45.39,51300.0,34.7172,34.7938,34.6942,34.7555,51300.0
2013-03-20 14:10:00,45.39,45.55,45.39,45.48,72200.0,34.7555,34.878,34.7555,34.8244,72200.0
2013-03-20 14:20:00,45.48,45.63,45.46,45.6,86900.0,34.8244,34.9393,34.8091,34.9163,86900.0
2013-03-20 14:30:00,45.6,45.63,45.53,45.61,43400.0,34.9163,34.9393,34.8627,34.924,43400.0
2013-03-20 14:40:00,45.61,45.67,45.58,45.59,34400.0,34.924,34.9699,34.901,34.9086,34400.0
2013-03-20 14:50:00,45.59,45.63,45.58,45.59,31600.0,34.9086,34.9393,34.901,34.9086,31600.0
2013-03-20 15:00:00,45.59,45.59,45.5,45.57,57300.0,34.9086,34.9086,34.8397,34.8933,57300.0
2013-03-20 15:10:00,45.57,45.61,45.57,45.61,42800.0,34.8933,34.924,34.8933,34.924,42800.0
2013-03-20 15:20:00,45.62,45.62,45.56,45.6,46100.0,34.9316,34.9316,34.8857,34.9163,46100.0
2013-03-20 15:30:00,45.59,45.66,45.57,45.66,53000.0,34.9086,34.9622,34.8933,34.9622,53000.0
2013-03-20 15:40:00,45.65,45.73,45.64,45.73,78100.0,34.9546,35.0158,34.9469,35.0158,78100.0
2013-03-20 15:50:00,45.73,45.75,45.57,45.66,201200.0,35.0158,35.0312,34.8933,34.9622,201200.0
2013-03-21 09:30:00,45.22,45.38,45.06,45.33,28000.0,34.6253,34.7478,34.5028,34.7096,28000.0
2013-03-21 09:40:00,45.28,45.39,45.2,45.37,24400.0,34.6713,34.7555,34.61,34.7402,24400.0
2013-03-21 09:50:00,45.36,45.39,45.27,45.36,18700.0,34.7325,34.7555,34.6636,34.7325,18700.0
2013-03-21 10:00:00,45.38,45.4,45.09,45.15,69200.0,34.7478,34.7632,34.5258,34.5717,69200.0
2013-03-21 10:10:00,45.14,45.14,44.92,44.92,33700.0,34.5641,34.5641,34.3956,34.3956,33700.0
2013-03-21 10:20:00,44.92,44.99,44.9,44.99,27400.0,34.3956,34.4492,34.3803,34.4492,27400.0
2013-03-21 10:30:00,44.99,45.04,44.92,44.92,32000.0,34.4492,34.4875,34.3956,34.3956,32000.0
2013-03-21 10:40:00,44.93,45.06,44.93,45.01,27200.0,34.4033,34.5028,34.4033,34.4645,27200.0
2013-03-21 10:50:00,45.0,45.01,44.92,44.98,20900.0,34.4569,34.4645,34.3956,34.4416,20900.0
2013-03-21 11:00:00,44.97,44.97,44.86,44.86,26400.0,34.4339,34.4339,34.3497,34.3497,26400.0
2013-03-21 11:10:00,44.86,44.94,44.84,44.94,44400.0,34.3497,34.4109,34.3344,34.4109,44400.0
2013-03-21 11:20:00,44.95,45.01,44.94,44.95,31700.0,34.4186,34.4645,34.4109,34.4186,31700.0
2013-03-21 11:30:00,44.95,45.02,44.93,45.01,19800.0,34.4186,34.4722,34.4033,34.4645,19800.0
2013-03-21 11:40:00,45.01,45.11,45.01,45.07,27700.0,34.4645,34.5411,34.4645,34.5105,27700.0
2013-03-21 11:50:00,45.08,45.1,45.02,45.05,17000.0,34.5181,34.5334,34.4722,34.4952,17000.0
2013-03-21 12:00:00,45.05,45.09,45.0,45.0,15400.0,34.4952,34.5258,34.4569,34.4569,15400.0
2013-03-21 12:10:00,44.99,45.0,44.93,44.96,17200.0,34.4492,34.4569,34.4033,34.4262,17200.0
2013-03-21 12:20:00,44.96,44.98,44.9,44.93,17500.0,34.4262,34.4416,34.3803,34.4033,17500.0
2013-03-21 12:30:00,44.96,44.96,44.91,44.94,17600.0,34.4262,34.4262,34.388,34.4109,17600.0
2013-03-21 12:40:00,44.96,45.01,44.91,44.96,27900.0,34.4262,34.4645,34.388,34.4262,27900.0
2013-03-21 12:50:00,44.96,44.98,44.94,44.95,13800.0,34.4262,34.4416,34.4109,34.4186,13800.0
2013-03-21 13:00:00,44.95,44.97,44.91,44.92,18600.0,34.4186,34.4339,34.388,34.3956,18600.0
2013-03-21 13:10:00,44.93,44.93,44.84,44.84,23900.0,34.4033,34.4033,34.3344,34.3344,23900.0
2013-03-21 13:20:00,44.84,44.87,44.82,44.82,20900.0,34.3344,34.3573,34.319,34.319,20900.0
2013-03-21 13:30:00,44.82,44.83,44.73,44.77,28200.0,34.319,34.3267,34.2501,34.2808,28200.0
2013-03-21 13:40:00,44.76,44.78,44.69,44.75,37000.0,34.2731,34.2884,34.2195,34.2655,37000.0
2013-03-21 13:50:00,44.75,44.75,44.7,44.71,28000.0,34.2655,34.2655,34.2272,34.2348,28000.0
2013-03-21 14:00:00,44.71,44.71,44.56,44.66,55400.0,34.2348,34.2348,34.12,34.1965,55400.0
2013-03-21 14:10:00,44.66,44.79,44.64,44.74,46700.0,34.1965,34.2961,34.1812,34.2578,46700.0
2013-03-21 14:20:00,44.74,44.79,44.72,44.74,45800.0,34.2578,34.2961,34.2425,34.2578,45800.0
2013-03-21 14:30:00,44.75,44.79,44.72,44.75,37400.0,34.2655,34.2961,34.2425,34.2655,37400.0
2013-03-21 14:40:00,44.77,44.83,44.77,44.8,27700.0,34.2808,34.3267,34.2808,34.3037,27700.0
2013-03-21 14:50:00,44.8,44.8,44.76,44.78,28300.0,34.3037,34.3037,34.2731,34.2884,28300.0
2013-03-21 15:00:00,44.77,44.8,44.75,44.8,51300.0,34.2808,34.3037,34.2655,34.3037,51300.0
2013-03-21 15:10:00,44.79,44.8,44.69,44.69,30800.0,34.2961,34.3037,34.2195,34.2195,30800.0
2013-03-21 15:20:00,44.69,44.73,44.67,44.72,43200.0,34.2195,34.2501,34.2042,34.2425,43200.0
2013-03-21 15:30:00,44.72,44.73,44.68,44.7,117300.0,34.2425,34.2501,34.2119,34.2272,117300.0
2013-03-21 15:40:00,44.69,44.71,44.59,44.61,130600.0,34.2195,34.2348,34.1429,34.1583,130600.0
2013-03-21 15:50:00,44.61,44.66,44.52,44.54,188600.0,34.1583,34.1965,34.0893,34.1047,188600.0
2013-03-22 09:30:00,44.81,44.95,44.71,44.88,65800.0,34.3114,34.4186,34.2348,34.365,65800.0
2013-03-22 09:40:00,44.86,44.89,44.72,44.72,66100.0,34.3497,34.3726,34.2425,34.2425,66100.0
2013-03-22 09:50:00,44.72,44.88,44.7,44.87,44300.0,34.2425,34.365,34.2272,34.3573,44300.0
2013-03-22 10:00:00,44.87,44.96,44.87,44.96,67000.0,34.3573,34.4262,34.3573,34.4262,67000.0
2013-03-22 10:10:00,44.96,44.96,44.88,44.9,62600.0,34.4262,34.4262,34.365,34.3803,62600.0
2013-03-22 10:20:00,44.91,44.95,44.86,44.92,27900.0,34.388,34.4186,34.3497,34.3956,27900.0
2013-03-22 10:30:00,44.91,44.95,44.87,44.91,37700.0,34.388,34.4186,34.3573,34.388,37700.0
2013-03-22 10:40:00,44.91,44.96,44.84,44.87,58400.0,34.388,34.4262,34.3344,34.3573,58400.0
2013-03-22 10:50:00,44.87,44.92,44.83,44.9,32200.0,34.3573,34.3956,34.3267,34.3803,32200.0
2013-03-22 11:00:00,44.91,44.95,44.84,44.86,31900.0,34.388,34.4186,34.3344,34.3497,31900.0
2013-03-22 11:10:00,44.86,44.94,44.85,44.92,67400.0,34.3497,34.4109,34.342,34.3956,67400.0
2013-03-22 11:20:00,44.93,44.96,44.9,44.95,69000.0,34.4033,34.4262,34.3803,34.4186,69000.0
2013-03-22 11:30:00,44.94,44.98,44.89,44.94,81700.0,34.4109,34.4416,34.3726,34.4109,81700.0
2013-03-22 11:40:00,44.95,44.96,44.84,44.92,35300.0,34.4186,34.4262,34.3344,34.3956,35300.0
2013-03-22 11:50:00,44.92,44.94,44.85,44.88,31600.0,34.3956,34.4109,34.342,34.365,31600.0
2013-03-22 12:00:00,44.89,44.93,44.88,44.89,27200.0,34.3726,34.4033,34.365,34.3726,27200.0
2013-03-22 12:10:00,44.88,44.9,44.81,44.88,46500.0,34.365,34.3803,34.3114,34.365,46500.0
2013-03-22 12:20:00,44.88,44.9,44.83,44.88,28300.0,34.365,34.3803,34.3267,34.365,28300.0
2013-03-22 12:30:00,44.89,44.9,44.81,44.89,21700.0,34.3726,34.3803,34.3114,34.3726,21700.0
2013-03-22 12:40:00,44.89,44.9,44.8,44.81,27500.0,34.3726,34.3803,34.3037,34.3114,27500.0
2013-03-22 12:50:00,44.81,44.91,44.81,44.9,13900.0,34.3114,34.388,34.3114,34.3803,13900.0
2013-03-22 13:00:00,44.9,45.01,44.88,44.98,54800.0,34.3803,34.4645,34.365,34.4416,54800.0
2013-03-22 13:10:00,44.99,45.05,44.98,45.04,55400.0,34.4492,34.4952,34.4416,34.4875,55400.0
2013-03-22 13:20:00,45.04,45.16,45.03,45.14,64400.0,34.4875,34.5794,34.4798,34.5641,64400.0
2013-03-22 13:30:00,45.13,45.16,44.98,44.99,39800.0,34.5564,34.5794,34.4416,34.4492,39800.0
2013-03-22 13:40:00,44.99,45.02,44.96,44.97,38300.0,34.4492,34.4722,34.4262,34.4339,38300.0
2013-03-22 13:50:00,44.97,44.98,44.87,44.88,36200.0,34.4339,34.4416,34.3573,34.365,36200.0
2013-03-22 14:00:00,44.88,44.92,44.78,44.8,68900.0,34.365,34.3956,34.2884,34.3037,68900.0
2013-03-22 14:10:00,44.8,44.85,44.79,44.8,30800.0,34.3037,34.342,34.2961,34.3037,30800.0
2013-03-22 14:20:00,44.81,44.85,44.79,44.8,23800.0,34.3114,34.342,34.2961,34.3037,23800.0
2013-03-22 14:30:00,44.82,44.83,44.79,44.83,43500.0,34.319,34.3267,34.2961,34.3267,43500.0
2013-03-22 14:40:00,44.83,44.84,44.8,44.82,19100.0,34.3267,34.3344,34.3037,34.319,19100.0
2013-03-22 14:50:00,44.81,44.84,44.78,44.84,24000.0,34.3114,34.3344,34.2884,34.3344,24000.0
2013-03-22 15:00:00,44.84,44.86,44.79,44.82,40800.0,34.3344,34.3497,34.2961,34.319,40800.0
2013-03-22 15:10:00,44.82,44.85,44.79,44.79,23600.0,34.319,34.342,34.2961,34.2961,23600.0
2013-03-22 15:20:00,44.78,44.78,44.72,44.76,23500.0,34.2884,34.2884,34.2425,34.2731,23500.0
2013-03-22 15:30:00,44.76,44.83,44.75,44.8,27900.0,34.2731,34.3267,34.2655,34.3037,27900.0
2013-03-22 15:40:00,44.8,44.84,44.79,44.82,116200.0,34.3037,34.3344,34.2961,34.319,116200.0
2013-03-22 15:50:00,44.83,44.9,44.76,44.9,223700.0,34.3267,34.3803,34.2731,34.3803,223700.0
2013-03-25 09:30:00,45.04,45.06,44.88,44.9,52300.0,34.4875,34.5028,34.365,34.3803,52300.0
2013-03-25 09:40:00,44.91,45.02,44.91,45.0,51100.0,34.388,34.4722,34.388,34.4569,51100.0
2013-03-25 09:50:00,45.0,45.01,44.93,45.0,50700.0,34.4569,34.4645,34.4033,34.4569,50700.0
2013-03-25 10:00:00,45.0,45.0,44.95,44.99,77400.0,34.4569,34.4569,34.4186,34.4492,77400.0
2013-03-25 10:10:00,45.0,45.02,44.94,45.02,29800.0,34.4569,34.4722,34.4109,34.4722,29800.0
2013-03-25 10:20:00,45.02,45.03,44.73,44.78,154100.0,34.4722,34.4798,34.2501,34.2884,154100.0
2013-03-25 10:30:00,44.78,44.84,44.75,44.77,27800.0,34.2884,34.3344,34.2655,34.2808,27800.0
2013-03-25 10:40:00,44.77,44.77,44.59,44.66,35600.0,34.2808,34.2808,34.1429,34.1965,35600.0
2013-03-25 10:50:00,44.67,44.75,44.62,44.65,29500.0,34.2042,34.2655,34.1659,34.1889,29500.0
2013-03-25 11:00:00,44.65,44.71,44.55,44.71,39300.0,34.1889,34.2348,34.1123,34.2348,39300.0
2013-03-25 11:10:00,44.7,44.73,44.43,44.47,29500.0,34.2272,34.2501,34.0204,34.0511,29500.0
2013-03-25 11:20:00,44.46,44.61,44.44,44.52,25400.0,34.0434,34.1583,34.0281,34.0893,25400.0
2013-03-25 11:30:00,44.51,44.65,44.5,44.64,19200.0,34.0817,34.1889,34.074,34.1812,19200.0
2013-03-25 11:40:00,44.63,44.7,44.59,44.7,24500.0,34.1736,34.2272,34.1429,34.2272,24500.0
2013-03-25 11:50:00,44.69,44.69,44.61,44.61,16600.0,34.2195,34.2195,34.1583,34.1583,16600.0
2013-03-25 12:00:00,44.61,44.68,44.59,44.59,12200.0,34.1583,34.2119,34.1429,34.1429,12200.0
2013-03-25 12:10:00,44.58,44.62,44.55,44.57,20600.0,34.1353,34.1659,34.1123,34.1276,20600.0
2013-03-25 12:20:00,44.58,44.58,44.47,44.47,29500.0,34.1353,34.1353,34.0511,34.0511,29500.0
2013-03-25 12:30:00,44.47,44.57,44.46,44.56,27200.0,34.0511,34.1276,34.0434,34.12,27200.0
2013-03-25 12:40:00,44.57,44.6,44.55,44.58,10700.0,34.1276,34.1506,34.1123,34.1353,10700.0
2013-03-25 12:50:00,44.59,44.6,44.48,44.52,23100.0,34.1429,34.1506,34.0587,34.0893,23100.0
2013-03-25 13:00:00,44.51,44.51,44.37,44.4,33200.0,34.0817,34.0817,33.9745,33.9975,33200.0
2013-03-25 13:10:00,44.4,44.5,44.37,44.5,37200.0,33.9975,34.074,33.9745,34.074,37200.0
2013-03-25 13:20:00,44.5,44.66,44.5,44.64,21600.0,34.074,34.1965,34.074,34.1812,21600.0
2013-03-25 13:30:00,44.63,44.64,44.55,44.58,51200.0,34.1736,34.1812,34.1123,34.1353,51200.0
2013-03-25 13:40:00,44.58,44.72,44.56,44.7,37000.0,34.1353,34.2425,34.12,34.2272,37000.0
2013-03-25 13:50:00,44.71,44.87,44.69,44.8,123100.0,34.2348,34.3573,34.2195,34.3037,123100.0
2013-03-25 14:00:00,44.8,44.85,44.78,44.8,21300.0,34.3037,34.342,34.2884,34.3037,21300.0
2013-03-25 14:10:00,44.8,44.84,44.77,44.82,85500.0,34.3037,34.3344,34.2808,34.319,85500.0
2013-03-25 14:20:00,44.82,44.88,44.74,44.74,43500.0,34.319,34.365,34.2578,34.2578,43500.0
2013-03-25 14:30:00,44.74,44.74,44.66,44.68,64700.0,34.2578,34.2578,34.1965,34.2119,64700.0
2013-03-25 14:40:00,44.68,44.69,44.64,44.67,25300.0,34.2119,34.2195,34.1812,34.2042,25300.0
2013-03-25 14:50:00,44.67,44.68,44.65,44.67,26800.0,34.2042,34.2119,34.1889,34.2042,26800.0
2013-03-25 15:00:00,44.66,44.67,44.59,44.6,48200.0,34.1965,34.2042,34.1429,34.1506,48200.0
2013-03-25 15:10:00,44.6,44.64,44.56,44.57,29100.0,34.1506,34.1812,34.12,34.1276,29100.0
2013-03-25 15:20:00,44.56,44.61,44.52,44.56,43800.0,34.12,34.1583,34.0893,34.12,43800.0
2013-03-25 15:30:00,44.55,44.62,44.55,44.61,55700.0,34.1123,34.1659,34.1123,34.1583,55700.0
2013-03-25 15:40:00,44.61,44.65,44.56,44.56,79700.0,34.1583,34.1889,34.12,34.12,79700.0
2013-03-25 15:50:00,44.57,44.71,44.56,44.63,181100.0,34.1276,34.2348,34.12,34.1736,181100.0
2013-03-26 09:30:00,44.9,44.93,44.77,44.93,18500.0,34.3803,34.4033,34.2808,34.4033,18500.0
2013-03-26 09:40:00,44.91,45.15,44.9,45.1,32500.0,34.388,34.5717,34.3803,34.5334,32500.0
2013-03-26 09:50:00,45.1,45.2,45.06,45.17,23200.0,34.5334,34.61,34.5028,34.587,23200.0
2013-03-26 10:00:00,45.14,45.16,45.04,45.13,33300.0,34.5641,34.5794,34.4875,34.5564,33300.0
2013-03-26 10:10:00,45.14,45.25,45.07,45.07,28800.0,34.5641,34.6483,34.5105,34.5105,28800.0
2013-03-26 10:20:00,45.08,45.09,45.02,45.09,34600.0,34.5181,34.5258,34.4722,34.5258,34600.0
2013-03-26 10:30:00,45.09,45.2,45.06,45.08,26700.0,34.5258,34.61,34.5028,34.5181,26700.0
2013-03-26 10:40:00,45.07,45.15,44.99,45.04,31300.0,34.5105,34.5717,34.4492,34.4875,31300.0
2013-03-26 10:50:00,45.06,45.19,45.06,45.08,27000.0,34.5028,34.6024,34.5028,34.5181,27000.0
2013-03-26 11:00:00,45.08,45.18,45.05,45.16,37300.0,34.5181,34.5947,34.4952,34.5794,37300.0
2013-03-26 11:10:00,45.17,45.22,45.08,45.1,26300.0,34.587,34.6253,34.5181,34.5334,26300.0
2013-03-26 11:20:00,45.1,45.16,45.08,45.12,14100.0,34.5334,34.5794,34.5181,34.5488,14100.0
2013-03-26 11:30:00,45.12,45.22,45.12,45.21,21200.0,34.5488,34.6253,34.5488,34.6177,21200.0
2013-03-26 11:40:00,45.21,45.26,45.19,45.24,18700.0,34.6177,34.656,34.6024,34.6406,18700.0
2013-03-26 11:50:00,45.24,45.27,45.12,45.12,21200.0,34.6406,34.6636,34.5488,34.5488,21200.0
2013-03-26 12:00:00,45.12,45.2,45.12,45.15,12300.0,34.5488,34.61,34.5488,34.5717,12300.0
2013-03-26 12:10:00,45.15,45.16,45.09,45.11,16000.0,34.5717,34.5794,34.5258,34.5411,16000.0
2013-03-26 12:20:00,45.11,45.13,45.03,45.13,41600.0,34.5411,34.5564,34.4798,34.5564,41600.0
2013-03-26 12:30:00,45.13,45.15,45.1,45.13,37700.0,34.5564,34.5717,34.5334,34.5564,37700.0
2013-03-26 12:40:00,45.13,45.14,45.1,45.1,28600.0,34.5564,34.5641,34.5334,34.5334,28600.0
2013-03-26 12:50:00,45.1,45.14,45.05,45.09,50800.0,34.5334,34.5641,34.4952,34.5258,50800.0
2013-03-26 13:00:00,45.09,45.16,45.08,45.16,20200.0,34.5258,34.5794,34.5181,34.5794,20200.0
2013-03-26 13:10:00,45.17,45.2,45.16,45.2,18500.0,34.587,34.61,34.5794,34.61,18500.0
2013-03-26 13:20:00,45.2,45.33,45.2,45.31,30800.0,34.61,34.7096,34.61,34.6942,30800.0
2013-03-26 13:30:00,45.31,45.33,45.28,45.3,24600.0,34.6942,34.7096,34.6713,34.6866,24600.0
2013-03-26 13:40:00,45.3,45.34,45.27,45.32,33400.0,34.6866,34.7172,34.6636,34.7019,33400.0
2013-03-26 13:50:00,45.33,45.38,45.32,45.37,29400.0,34.7096,34.7478,34.7019,34.7402,29400.0
2013-03-26 14:00:00,45.37,45.42,45.37,45.4,37600.0,34.7402,34.7785,34.7402,34.7632,37600.0
2013-03-26 14:10:00,45.4,45.47,45.39,45.47,49700.0,34.7632,34.8168,34.7555,34.8168,49700.0
2013-03-26 14:20:00,45.47,45.5,45.46,45.47,44900.0,34.8168,34.8397,34.8091,34.8168,44900.0
2013-03-26 14:30:00,45.47,45.5,45.46,45.49,41300.0,34.8168,34.8397,34.8091,34.8321,41300.0
2013-03-26 14:40:00,45.48,45.5,45.47,45.49,44700.0,34.8244,34.8397,34.8168,34.8321,44700.0
2013-03-26 14:50:00,45.48,45.54,45.48,45.54,34800.0,34.8244,34.8704,34.8244,34.8704,34800.0
2013-03-26 15:00:00,45.54,45.65,45.54,45.63,49600.0,34.8704,34.9546,34.8704,34.9393,49600.0
2013-03-26 15:10:00,45.64,45.72,45.63,45.67,78900.0,34.9469,35.0082,34.9393,34.9699,78900.0
2013-03-26 15:20:00,45.66,45.71,45.64,45.67,50000.0,34.9622,35.0005,34.9469,34.9699,50000.0
2013-03-26 15:30:00,45.67,45.76,45.66,45.73,67800.0,34.9699,35.0388,34.9622,35.0158,67800.0
2013-03-26 15:40:00,45.72,45.78,45.71,45.76,88200.0,35.0082,35.0541,35.0005,35.0388,88200.0
2013-03-26 15:50:00,45.76,45.77,45.66,45.76,184200.0,35.0388,35.0465,34.9622,35.0388,184200.0
2013-03-27 09:30:00,45.3,45.52,45.02,45.19,68700.0,34.6866,34.855,34.4722,34.6024,68700.0
2013-03-27 09:40:00,45.19,45.37,45.18,45.35,59400.0,34.6024,34.7402,34.5947,34.7249,59400.0
2013-03-27 09:50:00,45.33,45.37,45.19,45.22,42000.0,34.7096,34.7402,34.6024,34.6253,42000.0
2013-03-27 10:00:00,45.22,45.3,45.16,45.27,78200.0,34.6253,34.6866,34.5794,34.6636,78200.0
2013-03-27 10:10:00,45.27,45.29,45.14,45.16,55900.0,34.6636,34.6789,34.5641,34.5794,55900.0
2013-03-27 10:20:00,45.16,45.44,45.11,45.4,41600.0,34.5794,34.7938,34.5411,34.7632,41600.0
2013-03-27 10:30:00,45.41,45.56,45.39,45.56,34400.0,34.7708,34.8857,34.7555,34.8857,34400.0
2013-03-27 10:40:00,45.56,45.7,45.56,45.64,62800.0,34.8857,34.9929,34.8857,34.9469,62800.0
2013-03-27 10:50:00,45.63,45.67,45.58,45.61,39500.0,34.9393,34.9699,34.901,34.924,39500.0
2013-03-27 11:00:00,45.63,45.63,45.56,45.58,27600.0,34.9393,34.9393,34.8857,34.901,27600.0
2013-03-27 11:10:00,45.58,45.66,45.58,45.62,20800.0,34.901,34.9622,34.901,34.9316,20800.0
2013-03-27 11:20:00,45.61,45.62,45.56,45.59,14900.0,34.924,34.9316,34.8857,34.9086,14900.0
2013-03-27 11:30:00,45.6,45.71,45.6,45.7,22900.0,34.9163,35.0005,34.9163,34.9929,22900.0
2013-03-27 11:40:00,45.7,45.71,45.62,45.62,16300.0,34.9929,35.0005,34.9316,34.9316,16300.0
2013-03-27 11:50:00,45.62,45.65,45.55,45.57,23300.0,34.9316,34.9546,34.878,34.8933,23300.0
2013-03-27 12:00:00,45.57,45.59,45.49,45.5,14900.0,34.8933,34.9086,34.8321,34.8397,14900.0
2013-03-27 12:10:00,45.5,45.55,45.49,45.53,12100.0,34.8397,34.878,34.8321,34.8627,12100.0
2013-03-27 12:20:00,45.54,45.59,45.51,45.51,13600.0,34.8704,34.9086,34.8474,34.8474,13600.0
2013-03-27 12:30:00,45.51,45.58,45.49,45.58,24200.0,34.8474,34.901,34.8321,34.901,24200.0
2013-03-27 12:40:00,45.58,45.6,45.51,45.51,26700.0,34.901,34.9163,34.8474,34.8474,26700.0
2013-03-27 12:50:00,45.51,45.58,45.48,45.58,18700.0,34.8474,34.901,34.8244,34.901,18700.0
2013-03-27 13:00:00,45.57,45.58,45.52,45.52,23700.0,34.8933,34.901,34.855,34.855,23700.0
2013-03-27 13:10:00,45.52,45.59,45.49,45.55,20200.0,34.855,34.9086,34.8321,34.878,20200.0
2013-03-27 13:20:00,45.55,45.62,45.55,45.62,26300.0,34.878,34.9316,34.878,34.9316,26300.0
2013-03-27 13:30:00,45.62,45.64,45.6,45.61,16000.0,34.9316,34.9469,34.9163,34.924,16000.0
2013-03-27 13:40:00,45.61,45.66,45.61,45.65,33300.0,34.924,34.9622,34.924,34.9546,33300.0
2013-03-27 13:50:00,45.65,45.65,45.62,45.64,20900.0,34.9546,34.9546,34.9316,34.9469,20900.0
2013-03-27 14:00:00,45.65,45.8,45.65,45.77,52800.0,34.9546,35.0694,34.9546,35.0465,52800.0
2013-03-27 14:10:00,45.77,45.79,45.72,45.72,14000.0,35.0465,35.0618,35.0082,35.0082,14000.0
2013-03-27 14:20:00,45.73,45.81,45.73,45.8,17200.0,35.0158,35.0771,35.0158,35.0694,17200.0
2013-03-27 14:30:00,45.81,45.86,45.77,45.77,50800.0,35.0771,35.1154,35.0465,35.0465,50800.0
2013-03-27 14:40:00,45.77,45.82,45.75,45.75,23900.0,35.0465,35.0848,35.0312,35.0312,23900.0
2013-03-27 14:50:00,45.75,45.79,45.74,45.77,21300.0,35.0312,35.0618,35.0235,35.0465,21300.0
2013-03-27 15:00:00,45.78,45.81,45.75,45.79,28200.0,35.0541,35.0771,35.0312,35.0618,28200.0
2013-03-27 15:10:00,45.79,45.84,45.78,45.81,35700.0,35.0618,35.1001,35.0541,35.0771,35700.0
2013-03-27 15:20:00,45.81,45.86,45.79,45.85,33000.0,35.0771,35.1154,35.0618,35.1077,33000.0
2013-03-27 15:30:00,45.85,45.87,45.79,45.81,44000.0,35.1077,35.123,35.0618,35.0771,44000.0
2013-03-27 15:40:00,45.81,45.85,45.8,45.81,39200.0,35.0771,35.1077,35.0694,35.0771,39200.0
2013-03-27 15:50:00,45.8,45.81,45.73,45.75,139300.0,35.0694,35.0771,35.0158,35.0312,139300.0
2013-03-28 09:30:00,45.56,45.76,45.56,45.74,32700.0,34.8857,35.0388,34.8857,35.0235,32700.0
2013-03-28 09:40:00,45.74,45.8,45.61,45.8,29800.0,35.0235,35.0694,34.924,35.0694,29800.0
2013-03-28 09:50:00,45.82,45.94,45.77,45.91,26100.0,35.0848,35.1766,35.0465,35.1537,26100.0
2013-03-28 10:00:00,45.89,45.93,45.76,45.79,29600.0,35.1384,35.169,35.0388,35.0618,29600.0
2013-03-28 10:10:00,45.78,45.86,45.77,45.83,20600.0,35.0541,35.1154,35.0465,35.0924,20600.0
2013-03-28 10:20:00,45.84,45.94,45.82,45.91,23800.0,35.1001,35.1766,35.0848,35.1537,23800.0
2013-03-28 10:30:00,45.93,45.99,45.92,45.93,31000.0,35.169,35.2149,35.1613,35.169,31000.0
2013-03-28 10:40:00,45.94,45.94,45.86,45.89,33600.0,35.1766,35.1766,35.1154,35.1384,33600.0
2013-03-28 10:50:00,45.88,46.04,45.87,45.96,65200.0,35.1307,35.2532,35.123,35.192,65200.0
2013-03-28 11:00:00,45.96,45.97,45.83,45.85,30400.0,35.192,35.1996,35.0924,35.1077,30400.0
2013-03-28 11:10:00,45.84,45.87,45.82,45.87,20600.0,35.1001,35.123,35.0848,35.123,20600.0
2013-03-28 11:20:00,45.88,45.92,45.86,45.92,11400.0,35.1307,35.1613,35.1154,35.1613,11400.0
2013-03-28 11:30:00,45.94,45.95,45.86,45.87,31200.0,35.1766,35.1843,35.1154,35.123,31200.0
2013-03-28 11:40:00,45.85,45.91,45.85,45.91,13500.0,35.1077,35.1537,35.1077,35.1537,13500.0
2013-03-28 11:50:00,45.91,45.97,45.89,45.95,13700.0,35.1537,35.1996,35.1384,35.1843,13700.0
2013-03-28 12:00:00,45.94,45.96,45.9,45.92,14900.0,35.1766,35.192,35.146,35.1613,14900.0
2013-03-28 12:10:00,45.92,45.92,45.9,45.91,29700.0,35.1613,35.1613,35.146,35.1537,29700.0
2013-03-28 12:20:00,45.91,45.91,45.84,45.86,31700.0,35.1537,35.1537,35.1001,35.1154,31700.0
2013-03-28 12:30:00,45.86,45.95,45.86,45.93,14600.0,35.1154,35.1843,35.1154,35.169,14600.0
2013-03-28 12:40:00,45.92,46.0,45.91,45.99,37300.0,35.1613,35.2226,35.1537,35.2149,37300.0
2013-03-28 12:50:00,45.99,46.04,45.98,46.0,24400.0,35.2149,35.2532,35.2073,35.2226,24400.0
2013-03-28 13:00:00,46.0,46.04,46.0,46.03,36600.0,35.2226,35.2532,35.2226,35.2456,36600.0
2013-03-28 13:10:00,46.03,46.06,46.01,46.06,20800.0,35.2456,35.2685,35.2302,35.2685,20800.0
2013-03-28 13:20:00,46.05,46.1,46.05,46.09,28000.0,35.2609,35.2992,35.2609,35.2915,28000.0
2013-03-28 13:30:00,46.09,46.13,46.09,46.11,24000.0,35.2915,35.3221,35.2915,35.3068,24000.0
2013-03-28 13:40:00,46.12,46.13,46.11,46.12,29100.0,35.3145,35.3221,35.3068,35.3145,29100.0
2013-03-28 13:50:00,46.13,46.16,46.12,46.15,19900.0,35.3221,35.3451,35.3145,35.3374,19900.0
2013-03-28 14:00:00,46.16,46.2,46.16,46.17,31400.0,35.3451,35.3757,35.3451,35.3528,31400.0
2013-03-28 14:10:00,46.18,46.23,46.17,46.21,32300.0,35.3604,35.3987,35.3528,35.3834,32300.0
2013-03-28 14:20:00,46.21,46.27,46.21,46.27,43400.0,35.3834,35.4293,35.3834,35.4293,43400.0
2013-03-28 14:30:00,46.26,46.28,46.22,46.24,51800.0,35.4217,35.437,35.391,35.4064,51800.0
2013-03-28 14:40:00,46.23,46.31,46.22,46.31,27000.0,35.3987,35.46,35.391,35.46,27000.0
2013-03-28 14:50:00,46.31,46.33,46.3,46.33,19800.0,35.46,35.4753,35.4523,35.4753,19800.0
2013-03-28 15:00:00,46.33,46.36,46.3,46.34,76000.0,35.4753,35.4982,35.4523,35.4829,76000.0
2013-03-28 15:10:00,46.34,46.38,46.33,46.38,44800.0,35.4829,35.5136,35.4753,35.5136,44800.0
2013-03-28 15:20:00,46.38,46.43,46.37,46.4,86100.0,35.5136,35.5518,35.5059,35.5289,86100.0
2013-03-28 15:30:00,46.4,46.46,46.39,46.41,75400.0,35.5289,35.5748,35.5212,35.5365,75400.0
2013-03-28 15:40:00,46.4,46.42,46.37,46.42,78800.0,35.5289,35.5442,35.5059,35.5442,78800.0
2013-03-28 15:50:00,46.42,46.53,46.42,46.49,261100.0,35.5442,35.6284,35.5442,35.5978,261100.0
2013-04-01 09:30:00,46.28,46.36,46.08,46.29,116200.0,35.437,35.4982,35.2838,35.4446,116200.0
2013-04-01 09:40:00,46.28,46.33,46.22,46.25,47200.0,35.437,35.4753,35.391,35.414,47200.0
2013-04-01 09:50:00,46.25,46.3,46.25,46.26,28900.0,35.414,35.4523,35.414,35.4217,28900.0
2013-04-01 10:00:00,46.28,46.29,46.0,46.05,105200.0,35.437,35.4446,35.2226,35.2609,105200.0
2013-04-01 10:10:00,46.03,46.11,45.99,46.05,79300.0,35.2456,35.3068,35.2149,35.2609,79300.0
2013-04-01 10:20:00,46.05,46.07,46.01,46.04,55900.0,35.2609,35.2762,35.2302,35.2532,55900.0
2013-04-01 10:30:00,46.05,46.09,45.99,46.02,82600.0,35.2609,35.2915,35.2149,35.2379,82600.0
2013-04-01 10:40:00,46.02,46.02,45.92,46.0,96000.0,35.2379,35.2379,35.1613,35.2226,96000.0
2013-04-01 10:50:00,46.01,46.02,45.96,45.99,29700.0,35.2302,35.2379,35.192,35.2149,29700.0
2013-04-01 11:00:00,45.99,46.0,45.81,45.88,67300.0,35.2149,35.2226,35.0771,35.1307,67300.0
2013-04-01 11:10:00,45.88,45.97,45.88,45.94,25800.0,35.1307,35.1996,35.1307,35.1766,25800.0
2013-04-01 11:20:00,45.93,45.99,45.84,45.98,43500.0,35.169,35.2149,35.1001,35.2073,43500.0
2013-04-01 11:30:00,45.97,46.04,45.95,45.95,26100.0,35.1996,35.2532,35.1843,35.1843,26100.0
2013-04-01 11:40:00,45.95,46.0,45.88,46.0,23800.0,35.1843,35.2226,35.1307,35.2226,23800.0
2013-04-01 11:50:00,46.0,46.03,45.88,45.92,45200.0,35.2226,35.2456,35.1307,35.1613,45200.0
2013-04-01 12:00:00,45.91,45.94,45.88,45.92,31100.0,35.1537,35.1766,35.1307,35.1613,31100.0
2013-04-01 12:10:00,45.91,45.92,45.84,45.86,26800.0,35.1537,35.1613,35.1001,35.1154,26800.0
2013-04-01 12:20:00,45.86,45.86,45.76,45.77,65700.0,35.1154,35.1154,35.0388,35.0465,65700.0
2013-04-01 12:30:00,45.77,45.78,45.69,45.7,32200.0,35.0465,35.0541,34.9852,34.9929,32200.0
2013-04-01 12:40:00,45.7,45.75,45.7,45.73,20200.0,34.9929,35.0312,34.9929,35.0158,20200.0
2013-04-01 12:50:00,45.74,45.98,45.74,45.98,86500.0,35.0235,35.2073,35.0235,35.2073,86500.0
2013-04-01 13:00:00,45.97,46.01,45.87,45.87,62900.0,35.1996,35.2302,35.123,35.123,62900.0
2013-04-01 13:10:00,45.87,45.87,45.79,45.79,20900.0,35.123,35.123,35.0618,35.0618,20900.0
2013-04-01 13:20:00,45.79,45.91,45.78,45.84,16900.0,35.0618,35.1537,35.0541,35.1001,16900.0
2013-04-01 13:30:00,45.85,45.87,45.8,45.85,17000.0,35.1077,35.123,35.0694,35.1077,17000.0
2013-04-01 13:40:00,45.84,45.84,45.69,45.71,29500.0,35.1001,35.1001,34.9852,35.0005,29500.0
2013-04-01 13:50:00,45.71,45.75,45.67,45.69,19800.0,35.0005,35.0312,34.9699,34.9852,19800.0
2013-04-01 14:00:00,45.7,45.82,45.7,45.82,42200.0,34.9929,35.0848,34.9929,35.0848,42200.0
2013-04-01 14:10:00,45.82,45.83,45.76,45.76,37000.0,35.0848,35.0924,35.0388,35.0388,37000.0
2013-04-01 14:20:00,45.75,45.78,45.68,45.68,77800.0,35.0312,35.0541,34.9776,34.9776,77800.0
2013-04-01 14:30:00,45.68,45.69,45.59,45.62,37600.0,34.9776,34.9852,34.9086,34.9316,37600.0
2013-04-01 14:40:00,45.62,45.64,45.59,45.62,32200.0,34.9316,34.9469,34.9086,34.9316,32200.0
2013-04-01 14:50:00,45.61,45.63,45.56,45.56,37700.0,34.924,34.9393,34.8857,34.8857,37700.0
2013-04-01 15:00:00,45.56,45.56,45.48,45.5,66700.0,34.8857,34.8857,34.8244,34.8397,66700.0
2013-04-01 15:10:00,45.5,45.51,45.45,45.45,140300.0,34.8397,34.8474,34.8014,34.8014,140300.0
2013-04-01 15:20:00,45.45,45.45,45.4,45.43,70700.0,34.8014,34.8014,34.7632,34.7861,70700.0
2013-04-01 15:30:00,45.42,45.47,45.38,45.42,62600.0,34.7785,34.8168,34.7478,34.7785,62600.0
2013-04-01 15:40:00,45.41,45.45,45.32,45.41,165000.0,34.7708,34.8014,34.7019,34.7708,165000.0
2013-04-01 15:50:00,45.43,45.48,45.4,45.41,180400.0,34.7861,34.8244,34.7632,34.7708,180400.0
2013-04-02 09:30:00,45.73,45.76,45.28,45.42,79500.0,35.0158,35.0388,34.6713,34.7785,79500.0
2013-04-02 09:40:00,45.42,45.51,45.33,45.46,90400.0,34.7785,34.8474,34.7096,34.8091,90400.0
2013-04-02 09:50:00,45.46,45.48,45.29,45.33,52500.0,34.8091,34.8244,34.6789,34.7096,52500.0
2013-04-02 10:00:00,45.33,45.44,45.32,45.35,104900.0,34.7096,34.7938,34.7019,34.7249,104900.0
2013-04-02 10:10:00,45.34,45.34,45.21,45.24,68600.0,34.7172,34.7172,34.6177,34.6406,68600.0
2013-04-02 10:20:00,45.23,45.31,45.22,45.26,50800.0,34.633,34.6942,34.6253,34.656,50800.0
2013-04-02 10:30:00,45.26,45.26,45.16,45.22,77600.0,34.656,34.656,34.5794,34.6253,77600.0
2013-04-02 10:40:00,45.22,45.33,45.19,45.28,56600.0,34.6253,34.7096,34.6024,34.6713,56600.0
2013-04-02 10:50:00,45.29,45.3,45.21,45.25,35600.0,34.6789,34.6866,34.6177,34.6483,35600.0
2013-04-02 11:00:00,45.26,45.31,45.23,45.25,46100.0,34.656,34.6942,34.633,34.6483,46100.0
2013-04-02 11:10:00,45.24,45.24,45.2,45.22,27000.0,34.6406,34.6406,34.61,34.6253,27000.0
2013-04-02 11:20:00,45.22,45.27,45.2,45.2,43600.0,34.6253,34.6636,34.61,34.61,43600.0
2013-04-02 11:30:00,45.21,45.22,45.17,45.17,19200.0,34.6177,34.6253,34.587,34.587,19200.0
2013-04-02 11:40:00,45.18,45.18,45.02,45.02,41100.0,34.5947,34.5947,34.4722,34.4722,41100.0
2013-04-02 11:50:00,45.03,45.06,45.01,45.04,59600.0,34.4798,34.5028,34.4645,34.4875,59600.0
2013-04-02 12:00:00,45.04,45.08,45.01,45.08,35400.0,34.4875,34.5181,34.4645,34.5181,35400.0
2013-04-02 12:10:00,45.08,45.18,45.08,45.15,18700.0,34.5181,34.5947,34.5181,34.5717,18700.0
2013-04-02 12:20:00,45.16,45.23,45.16,45.2,120900.0,34.5794,34.633,34.5794,34.61,120900.0
2013-04-02 12:30:00,45.2,45.21,45.14,45.16,17500.0,34.61,34.6177,34.5641,34.5794,17500.0
2013-04-02 12:40:00,45.16,45.17,45.11,45.17,12500.0,34.5794,34.587,34.5411,34.587,12500.0
2013-04-02 12:50:00,45.17,45.18,45.12,45.13,10500.0,34.587,34.5947,34.5488,34.5564,10500.0
2013-04-02 13:00:00,45.13,45.13,45.06,45.07,18900.0,34.5564,34.5564,34.5028,34.5105,18900.0
2013-04-02 13:10:00,45.07,45.08,45.0,45.0,20600.0,34.5105,34.5181,34.4569,34.4569,20600.0
2013-04-02 13:20:00,45.0,45.01,44.94,44.94,50100.0,34.4569,34.4645,34.4109,34.4109,50100.0
2013-04-02 13:30:00,44.94,45.0,44.94,44.98,46400.0,34.4109,34.4569,34.4109,34.4416,46400.0
2013-04-02 13:40:00,44.99,45.03,44.97,44.98,27000.0,34.4492,34.4798,34.4339,34.4416,27000.0
2013-04-02 13:50:00,44.99,45.07,44.98,45.07,35200.0,34.4492,34.5105,34.4416,34.5105,35200.0
2013-04-02 14:00:00,45.06,45.2,45.06,45.2,44100.0,34.5028,34.61,34.5028,34.61,44100.0
2013-04-02 14:10:00,45.18,45.2,45.16,45.18,39900.0,34.5947,34.61,34.5794,34.5947,39900.0
2013-04-02 14:20:00,45.17,45.21,45.11,45.14,83600.0,34.587,34.6177,34.5411,34.5641,83600.0
2013-04-02 14:30:00,45.14,45.15,45.07,45.09,72900.0,34.5641,34.5717,34.5105,34.5258,72900.0
2013-04-02 14:40:00,45.09,45.18,45.04,45.15,45600.0,34.5258,34.5947,34.4875,34.5717,45600.0
2013-04-02 14:50:00,45.15,45.21,45.11,45.2,39000.0,34.5717,34.6177,34.5411,34.61,39000.0
2013-04-02 15:00:00,45.19,45.25,45.17,45.25,40200.0,34.6024,34.6483,34.587,34.6483,40200.0
2013-04-02 15:10:00,45.24,45.26,45.18,45.19,30700.0,34.6406,34.656,34.5947,34.6024,30700.0
2013-04-02 15:20:00,45.18,45.19,45.14,45.17,24500.0,34.5947,34.6024,34.5641,34.587,24500.0
2013-04-02 15:30:00,45.17,45.19,45.12,45.12,56500.0,34.587,34.6024,34.5488,34.5488,56500.0
2013-04-02 15:40:00,45.13,45.15,45.04,45.11,101600.0,34.5564,34.5717,34.4875,34.5411,101600.0
2013-04-02 15:50:00,45.12,45.2,45.11,45.2,200100.0,34.5488,34.61,34.5411,34.61,200100.0
2013-04-03 09:30:00,44.96,45.15,44.87,45.03,91100.0,34.4262,34.5717,34.3573,34.4798,91100.0
2013-04-03 09:40:00,45.03,45.19,45.01,45.11,56900.0,34.4798,34.6024,34.4645,34.5411,56900.0
2013-04-03 09:50:00,45.12,45.14,45.06,45.1,52400.0,34.5488,34.5641,34.5028,34.5334,52400.0
2013-04-03 10:00:00,45.09,45.09,44.87,44.99,68000.0,34.5258,34.5258,34.3573,34.4492,68000.0
2013-04-03 10:10:00,44.98,45.06,44.92,45.06,40800.0,34.4416,34.5028,34.3956,34.5028,40800.0
2013-04-03 10:20:00,45.04,45.09,44.99,45.09,32100.0,34.4875,34.5258,34.4492,34.5258,32100.0
2013-04-03 10:30:00,45.08,45.09,44.94,45.03,58400.0,34.5181,34.5258,34.4109,34.4798,58400.0
2013-04-03 10:40:00,45.04,45.05,44.95,45.03,52800.0,34.4875,34.4952,34.4186,34.4798,52800.0
2013-04-03 10:50:00,45.02,45.09,44.95,44.97,30800.0,34.4722,34.5258,34.4186,34.4339,30800.0
2013-04-03 11:00:00,44.96,44.97,44.83,44.86,25000.0,34.4262,34.4339,34.3267,34.3497,25000.0
2013-04-03 11:10:00,44.88,44.88,44.73,44.78,75200.0,34.365,34.365,34.2501,34.2884,75200.0
2013-04-03 11:20:00,44.78,44.83,44.74,44.78,44000.0,34.2884,34.3267,34.2578,34.2884,44000.0
2013-04-03 11:30:00,44.77,44.81,44.69,44.71,33700.0,34.2808,34.3114,34.2195,34.2348,33700.0
2013-04-03 11:40:00,44.72,44.8,44.68,44.8,31300.0,34.2425,34.3037,34.2119,34.3037,31300.0
2013-04-03 11:50:00,44.79,44.79,44.72,44.73,21800.0,34.2961,34.2961,34.2425,34.2501,21800.0
2013-04-03 12:00:00,44.72,44.72,44.56,44.58,31000.0,34.2425,34.2425,34.12,34.1353,31000.0
2013-04-03 12:10:00,44.57,44.66,44.57,44.62,30000.0,34.1276,34.1965,34.1276,34.1659,30000.0
2013-04-03 12:20:00,44.62,44.62,44.56,44.56,23600.0,34.1659,34.1659,34.12,34.12,23600.0
2013-04-03 12:30:00,44.56,44.63,44.54,44.54,22500.0,34.12,34.1736,34.1047,34.1047,22500.0
2013-04-03 12:40:00,44.54,44.54,44.4,44.42,25700.0,34.1047,34.1047,33.9975,34.0128,25700.0
2013-04-03 12:50:00,44.41,44.46,44.38,44.43,42200.0,34.0051,34.0434,33.9821,34.0204,42200.0
2013-04-03 13:00:00,44.43,44.48,44.41,44.44,31100.0,34.0204,34.0587,34.0051,34.0281,31100.0
2013-04-03 13:10:00,44.45,44.46,44.39,44.44,33900.0,34.0357,34.0434,33.9898,34.0281,33900.0
2013-04-03 13:20:00,44.44,44.45,44.29,44.31,59700.0,34.0281,34.0357,33.9132,33.9285,59700.0
2013-04-03 13:30:00,44.3,44.31,44.18,44.22,55300.0,33.9209,33.9285,33.829,33.8596,55300.0
2013-04-03 13:40:00,44.21,44.25,44.16,44.18,49000.0,33.852,33.8826,33.8137,33.829,49000.0
2013-04-03 13:50:00,44.17,44.19,44.11,44.13,62300.0,33.8213,33.8367,33.7754,33.7907,62300.0
2013-04-03 14:00:00,44.13,44.19,44.08,44.18,58600.0,33.7907,33.8367,33.7524,33.829,58600.0
2013-04-03 14:10:00,44.18,44.23,44.14,44.19,62500.0,33.829,33.8673,33.7984,33.8367,62500.0
2013-04-03 14:20:00,44.2,44.23,44.13,44.16,35000.0,33.8443,33.8673,33.7907,33.8137,35000.0
2013-04-03 14:30:00,44.15,44.2,44.14,44.17,60500.0,33.806,33.8443,33.7984,33.8213,60500.0
2013-04-03 14:40:00,44.17,44.23,44.17,44.19,39400.0,33.8213,33.8673,33.8213,33.8367,39400.0
2013-04-03 14:50:00,44.19,44.22,44.09,44.14,91100.0,33.8367,33.8596,33.7601,33.7984,91100.0
2013-04-03 15:00:00,44.15,44.18,44.11,44.15,61800.0,33.806,33.829,33.7754,33.806,61800.0
2013-04-03 15:10:00,44.15,44.15,44.08,44.12,65400.0,33.806,33.806,33.7524,33.7831,65400.0
2013-04-03 15:20:00,44.12,44.12,44.04,44.09,67800.0,33.7831,33.7831,33.7218,33.7601,67800.0
2013-04-03 15:30:00,44.09,44.09,43.92,43.92,102800.0,33.7601,33.7601,33.6299,33.6299,102800.0
2013-04-03 15:40:00,43.92,44.08,43.89,44.04,206600.0,33.6299,33.7524,33.6069,33.7218,206600.0
2013-04-03 15:50:00,44.04,44.13,44.03,44.04,232100.0,33.7218,33.7907,33.7141,33.7218,232100.0
2013-04-04 09:30:00,44.13,44.19,43.88,43.91,60500.0,33.7907,33.8367,33.5993,33.6223,60500.0
2013-04-04 09:40:00,43.9,44.19,43.9,44.0,78600.0,33.6146,33.8367,33.6146,33.6912,78600.0
2013-04-04 09:50:00,44.01,44.06,43.98,44.02,66800.0,33.6988,33.7371,33.6759,33.7065,66800.0
2013-04-04 10:00:00,44.03,44.16,44.03,44.07,69200.0,33.7141,33.8137,33.7141,33.7448,69200.0
2013-04-04 10:10:00,44.06,44.08,44.0,44.0,35200.0,33.7371,33.7524,33.6912,33.6912,35200.0
2013-04-04 10:20:00,44.01,44.01,43.67,43.7,162900.0,33.6988,33.6988,33.4385,33.4615,162900.0
2013-04-04 10:30:00,43.7,43.81,43.68,43.72,77400.0,33.4615,33.5457,33.4461,33.4768,77400.0
2013-04-04 10:40:00,43.73,43.91,43.73,43.82,61000.0,33.4844,33.6223,33.4844,33.5533,61000.0
2013-04-04 10:50:00,43.82,43.95,43.67,43.69,87500.0,33.5533,33.6529,33.4385,33.4538,87500.0
2013-04-04 11:00:00,43.69,43.91,43.69,43.9,39600.0,33.4538,33.6223,33.4538,33.6146,39600.0
2013-04-04 11:10:00,43.9,43.96,43.87,43.89,42200.0,33.6146,33.6605,33.5916,33.6069,42200.0
2013-04-04 11:20:00,43.89,43.91,43.86,43.9,74700.0,33.6069,33.6223,33.584,33.6146,74700.0
2013-04-04 11:30:00,43.89,43.9,43.83,43.84,57800.0,33.6069,33.6146,33.561,33.5687,57800.0
2013-04-04 11:40:00,43.85,43.9,43.85,43.89,40500.0,33.5763,33.6146,33.5763,33.6069,40500.0
2013-04-04 11:50:00,43.88,43.91,43.84,43.89,36800.0,33.5993,33.6223,33.5687,33.6069,36800.0
2013-04-04 12:00:00,43.88,43.88,43.7,43.74,71500.0,33.5993,33.5993,33.4615,33.4921,71500.0
2013-04-04 12:10:00,43.74,43.79,43.67,43.75,59300.0,33.4921,33.5304,33.4385,33.4997,59300.0
2013-04-04 12:20:00,43.76,43.84,43.76,43.83,38700.0,33.5074,33.5687,33.5074,33.561,38700.0
2013-04-04 12:30:00,43.82,43.85,43.79,43.8,65200.0,33.5533,33.5763,33.5304,33.538,65200.0
2013-04-04 12:40:00,43.81,43.82,43.77,43.77,80200.0,33.5457,33.5533,33.5151,33.5151,80200.0
2013-04-04 12:50:00,43.77,43.78,43.65,43.72,96100.0,33.5151,33.5227,33.4232,33.4768,96100.0
2013-04-04 13:00:00,43.72,43.75,43.69,43.72,30500.0,33.4768,33.4997,33.4538,33.4768,30500.0
2013-04-04 13:10:00,43.72,43.78,43.7,43.76,49200.0,33.4768,33.5227,33.4615,33.5074,49200.0
2013-04-04 13:20:00,43.75,43.78,43.71,43.75,48700.0,33.4997,33.5227,33.4691,33.4997,48700.0
2013-04-04 13:30:00,43.74,43.77,43.7,43.7,64800.0,33.4921,33.5151,33.4615,33.4615,64800.0
2013-04-04 13:40:00,43.7,43.7,43.65,43.69,182600.0,33.4615,33.4615,33.4232,33.4538,182600.0
2013-04-04 13:50:00,43.69,43.71,43.67,43.67,50200.0,33.4538,33.4691,33.4385,33.4385,50200.0
2013-04-04 14:00:00,43.67,43.69,43.64,43.66,137700.0,33.4385,33.4538,33.4155,33.4308,137700.0
2013-04-04 14:10:00,43.66,43.71,43.64,43.7,62900.0,33.4308,33.4691,33.4155,33.4615,62900.0
2013-04-04 14:20:00,43.69,43.7,43.62,43.68,75000.0,33.4538,33.4615,33.4002,33.4461,75000.0
2013-04-04 14:30:00,43.67,43.73,43.67,43.67,41100.0,33.4385,33.4844,33.4385,33.4385,41100.0
2013-04-04 14:40:00,43.68,43.74,43.68,43.68,66700.0,33.4461,33.4921,33.4461,33.4461,66700.0
2013-04-04 14:50:00,43.69,43.71,43.65,43.65,71400.0,33.4538,33.4691,33.4232,33.4232,71400.0
2013-04-04 15:00:00,43.66,43.78,43.66,43.7,76900.0,33.4308,33.5227,33.4308,33.4615,76900.0
2013-04-04 15:10:00,43.7,43.73,43.66,43.71,141800.0,33.4615,33.4844,33.4308,33.4691,141800.0
2013-04-04 15:20:00,43.72,43.76,43.68,43.68,150700.0,33.4768,33.5074,33.4461,33.4461,150700.0
2013-04-04 15:30:00,43.69,43.78,43.69,43.72,92000.0,33.4538,33.5227,33.4538,33.4768,92000.0
2013-04-04 15:40:00,43.73,43.74,43.63,43.67,266500.0,33.4844,33.4921,33.4079,33.4385,266500.0
2013-04-04 15:50:00,43.68,43.78,43.66,43.75,327400.0,33.4461,33.5227,33.4308,33.4997,327400.0
2013-04-05 09:30:00,43.01,43.06,42.45,42.89,200100.0,32.9331,32.9714,32.5043,32.8412,200100.0
2013-04-05 09:40:00,42.9,42.96,42.76,42.85,105500.0,32.8489,32.8948,32.7417,32.8106,105500.0
2013-04-05 09:50:00,42.84,42.94,42.7,42.94,170500.0,32.8029,32.8795,32.6957,32.8795,170500.0
2013-04-05 10:00:00,42.92,43.01,42.84,42.98,190600.0,32.8642,32.9331,32.8029,32.9101,190600.0
2013-04-05 10:10:00,42.97,43.01,42.88,43.01,68000.0,32.9025,32.9331,32.8336,32.9331,68000.0
2013-04-05 10:20:00,43.01,43.2,42.99,43.2,47900.0,32.9331,33.0786,32.9178,33.0786,47900.0
2013-04-05 10:30:00,43.2,43.31,43.18,43.27,119200.0,33.0786,33.1628,33.0633,33.1322,119200.0
2013-04-05 10:40:00,43.28,43.37,43.19,43.35,186000.0,33.1399,33.2088,33.0709,33.1935,186000.0
2013-04-05 10:50:00,43.36,43.53,43.32,43.45,94200.0,33.2011,33.3313,33.1705,33.27,94200.0
2013-04-05 11:00:00,43.45,43.54,43.39,43.46,135900.0,33.27,33.3389,33.2241,33.2777,135900.0
2013-04-05 11:10:00,43.45,43.56,43.45,43.46,70300.0,33.27,33.3543,33.27,33.2777,70300.0
2013-04-05 11:20:00,43.46,43.48,43.41,43.43,65000.0,33.2777,33.293,33.2394,33.2547,65000.0
2013-04-05 11:30:00,43.42,43.43,43.32,43.34,129800.0,33.2471,33.2547,33.1705,33.1858,129800.0
2013-04-05 11:40:00,43.34,43.38,43.33,43.34,115400.0,33.1858,33.2164,33.1781,33.1858,115400.0
2013-04-05 11:50:00,43.34,43.35,43.28,43.29,60400.0,33.1858,33.1935,33.1399,33.1475,60400.0
2013-04-05 12:00:00,43.29,43.36,43.28,43.32,71800.0,33.1475,33.2011,33.1399,33.1705,71800.0
2013-04-05 12:10:00,43.31,43.33,43.27,43.29,38100.0,33.1628,33.1781,33.1322,33.1475,38100.0
2013-04-05 12:20:00,43.3,43.33,43.27,43.29,79200.0,33.1552,33.1781,33.1322,33.1475,79200.0
2013-04-05 12:30:00,43.29,43.34,43.27,43.29,49400.0,33.1475,33.1858,33.1322,33.1475,49400.0
2013-04-05 12:40:00,43.29,43.38,43.25,43.36,100300.0,33.1475,33.2164,33.1169,33.2011,100300.0
2013-04-05 12:50:00,43.38,43.4,43.31,43.37,32400.0,33.2164,33.2317,33.1628,33.2088,32400.0
2013-04-05 13:00:00,43.37,43.48,43.35,43.47,53600.0,33.2088,33.293,33.1935,33.2853,53600.0
2013-04-05 13:10:00,43.47,43.5,43.41,43.49,50100.0,33.2853,33.3083,33.2394,33.3007,50100.0
2013-04-05 13:20:00,43.49,43.51,43.47,43.49,35500.0,33.3007,33.316,33.2853,33.3007,35500.0
2013-04-05 13:30:00,43.5,43.53,43.43,43.45,32300.0,33.3083,33.3313,33.2547,33.27,32300.0
2013-04-05 13:40:00,43.45,43.51,43.44,43.48,33200.0,33.27,33.316,33.2624,33.293,33200.0
2013-04-05 13:50:00,43.47,43.5,43.41,43.42,21800.0,33.2853,33.3083,33.2394,33.2471,21800.0
2013-04-05 14:00:00,43.42,43.44,43.37,43.41,50100.0,33.2471,33.2624,33.2088,33.2394,50100.0
2013-04-05 14:10:00,43.41,43.45,43.39,43.45,33800.0,33.2394,33.27,33.2241,33.27,33800.0
2013-04-05 14:20:00,43.46,43.55,43.45,43.53,33200.0,33.2777,33.3466,33.27,33.3313,33200.0
2013-04-05 14:30:00,43.53,43.54,43.49,43.54,60200.0,33.3313,33.3389,33.3007,33.3389,60200.0
2013-04-05 14:40:00,43.53,43.55,43.48,43.52,45200.0,33.3313,33.3466,33.293,33.3236,45200.0
2013-04-05 14:50:00,43.52,43.62,43.51,43.6,37000.0,33.3236,33.4002,33.316,33.3849,37000.0
2013-04-05 15:00:00,43.59,43.6,43.49,43.55,57500.0,33.3772,33.3849,33.3007,33.3466,57500.0
2013-04-05 15:10:00,43.56,43.59,43.52,43.52,45800.0,33.3543,33.3772,33.3236,33.3236,45800.0
2013-04-05 15:20:00,43.52,43.53,43.47,43.49,54200.0,33.3236,33.3313,33.2853,33.3007,54200.0
2013-04-05 15:30:00,43.5,43.57,43.47,43.55,89600.0,33.3083,33.3619,33.2853,33.3466,89600.0
2013-04-05 15:40:00,43.54,43.64,43.54,43.62,116600.0,33.3389,33.4155,33.3389,33.4002,116600.0
2013-04-05 15:50:00,43.62,43.68,43.58,43.6,244700.0,33.4002,33.4461,33.3696,33.3849,244700.0
2013-04-08 09:30:00,43.64,43.73,43.56,43.63,95500.0,33.4155,33.4844,33.3543,33.4079,95500.0
2013-04-08 09:40:00,43.66,43.67,43.38,43.41,37800.0,33.4308,33.4385,33.2164,33.2394,37800.0
2013-04-08 09:50:00,43.4,43.47,43.36,43.43,82300.0,33.2317,33.2853,33.2011,33.2547,82300.0
2013-04-08 10:00:00,43.44,43.54,43.35,43.54,76300.0,33.2624,33.3389,33.1935,33.3389,76300.0
2013-04-08 10:10:00,43.55,43.59,43.35,43.4,72900.0,33.3466,33.3772,33.1935,33.2317,72900.0
2013-04-08 10:20:00,43.4,43.55,43.39,43.53,38300.0,33.2317,33.3466,33.2241,33.3313,38300.0
2013-04-08 10:30:00,43.56,43.71,43.55,43.71,37300.0,33.3543,33.4691,33.3466,33.4691,37300.0
2013-04-08 10:40:00,43.71,43.81,43.61,43.8,43300.0,33.4691,33.5457,33.3925,33.538,43300.0
2013-04-08 10:50:00,43.78,43.81,43.69,43.77,43600.0,33.5227,33.5457,33.4538,33.5151,43600.0
2013-04-08 11:00:00,43.76,43.77,43.62,43.7,38000.0,33.5074,33.5151,33.4002,33.4615,38000.0
2013-04-08 11:10:00,43.69,43.81,43.64,43.64,69000.0,33.4538,33.5457,33.4155,33.4155,69000.0
2013-04-08 11:20:00,43.65,43.69,43.61,43.66,53900.0,33.4232,33.4538,33.3925,33.4308,53900.0
2013-04-08 11:30:00,43.67,43.77,43.67,43.77,35200.0,33.4385,33.5151,33.4385,33.5151,35200.0
2013-04-08 11:40:00,43.78,43.84,43.77,43.8,27900.0,33.5227,33.5687,33.5151,33.538,27900.0
2013-04-08 11:50:00,43.81,43.87,43.74,43.78,54100.0,33.5457,33.5916,33.4921,33.5227,54100.0
2013-04-08 12:00:00,43.79,43.82,43.77,43.8,43500.0,33.5304,33.5533,33.5151,33.538,43500.0
2013-04-08 12:10:00,43.82,43.84,43.73,43.76,46000.0,33.5533,33.5687,33.4844,33.5074,46000.0
2013-04-08 12:20:00,43.74,43.8,43.68,43.72,41000.0,33.4921,33.538,33.4461,33.4768,41000.0
2013-04-08 12:30:00,43.73,43.79,43.72,43.77,28100.0,33.4844,33.5304,33.4768,33.5151,28100.0
2013-04-08 12:40:00,43.77,43.77,43.7,43.71,27600.0,33.5151,33.5151,33.4615,33.4691,27600.0
2013-04-08 12:50:00,43.71,43.71,43.64,43.66,27900.0,33.4691,33.4691,33.4155,33.4308,27900.0
2013-04-08 13:00:00,43.64,43.71,43.62,43.69,38200.0,33.4155,33.4691,33.4002,33.4538,38200.0
2013-04-08 13:10:00,43.69,43.72,43.65,43.69,58600.0,33.4538,33.4768,33.4232,33.4538,58600.0
2013-04-08 13:20:00,43.7,43.7,43.65,43.68,51800.0,33.4615,33.4615,33.4232,33.4461,51800.0
2013-04-08 13:30:00,43.68,43.69,43.65,43.65,25500.0,33.4461,33.4538,33.4232,33.4232,25500.0
2013-04-08 13:40:00,43.66,43.72,43.61,43.72,80600.0,33.4308,33.4768,33.3925,33.4768,80600.0
2013-04-08 13:50:00,43.71,43.75,43.69,43.74,42100.0,33.4691,33.4997,33.4538,33.4921,42100.0
2013-04-08 14:00:00,43.73,43.73,43.67,43.71,64600.0,33.4844,33.4844,33.4385,33.4691,64600.0
2013-04-08 14:10:00,43.71,43.82,43.71,43.82,47800.0,33.4691,33.5533,33.4691,33.5533,47800.0
2013-04-08 14:20:00,43.82,43.89,43.82,43.89,19200.0,33.5533,33.6069,33.5533,33.6069,19200.0
2013-04-08 14:30:00,43.89,43.89,43.78,43.82,64100.0,33.6069,33.6069,33.5227,33.5533,64100.0
2013-04-08 14:40:00,43.82,43.88,43.8,43.88,53100.0,33.5533,33.5993,33.538,33.5993,53100.0
2013-04-08 14:50:00,43.88,43.9,43.8,43.85,52800.0,33.5993,33.6146,33.538,33.5763,52800.0
2013-04-08 15:00:00,43.85,43.91,43.84,43.91,30900.0,33.5763,33.6223,33.5687,33.6223,30900.0
2013-04-08 15:10:00,43.9,43.94,43.85,43.85,66300.0,33.6146,33.6452,33.5763,33.5763,66300.0
2013-04-08 15:20:00,43.86,43.9,43.83,43.85,47200.0,33.584,33.6146,33.561,33.5763,47200.0
2013-04-08 15:30:00,43.86,43.87,43.8,43.84,118400.0,33.584,33.5916,33.538,33.5687,118400.0
2013-04-08 15:40:00,43.84,43.88,43.81,43.85,93000.0,33.5687,33.5993,33.5457,33.5763,93000.0
2013-04-08 15:50:00,43.86,44.0,43.83,44.0,187100.0,33.584,33.6912,33.561,33.6912,187100.0
2013-04-09 09:30:00,44.03,44.11,43.95,44.06,72100.0,33.7141,33.7754,33.6529,33.7371,72100.0
2013-04-09 09:40:00,44.06,44.11,43.9,43.91,44000.0,33.7371,33.7754,33.6146,33.6223,44000.0
2013-04-09 09:50:00,43.92,43.92,43.73,43.79,42100.0,33.6299,33.6299,33.4844,33.5304,42100.0
2013-04-09 10:00:00,43.83,43.92,43.8,43.84,46400.0,33.561,33.6299,33.538,33.5687,46400.0
2013-04-09 10:10:00,43.84,43.88,43.75,43.78,56800.0,33.5687,33.5993,33.4997,33.5227,56800.0
2013-04-09 10:20:00,43.79,44.05,43.78,44.05,55500.0,33.5304,33.7295,33.5227,33.7295,55500.0
2013-04-09 10:30:00,44.05,44.07,43.9,43.92,41800.0,33.7295,33.7448,33.6146,33.6299,41800.0
2013-04-09 10:40:00,43.92,43.92,43.8,43.91,47700.0,33.6299,33.6299,33.538,33.6223,47700.0
2013-04-09 10:50:00,43.92,43.93,43.72,43.81,47300.0,33.6299,33.6376,33.4768,33.5457,47300.0
2013-04-09 11:00:00,43.82,43.84,43.73,43.77,45400.0,33.5533,33.5687,33.4844,33.5151,45400.0
2013-04-09 11:10:00,43.77,43.79,43.53,43.57,73200.0,33.5151,33.5304,33.3313,33.3619,73200.0
2013-04-09 11:20:00,43.56,43.7,43.55,43.62,82300.0,33.3543,33.4615,33.3466,33.4002,82300.0
2013-04-09 11:30:00,43.62,43.68,43.59,43.63,50600.0,33.4002,33.4461,33.3772,33.4079,50600.0
2013-04-09 11:40:00,43.64,43.76,43.63,43.73,36000.0,33.4155,33.5074,33.4079,33.4844,36000.0
2013-04-09 11:50:00,43.72,43.79,43.69,43.77,42700.0,33.4768,33.5304,33.4538,33.5151,42700.0
2013-04-09 12:00:00,43.78,43.8,43.63,43.64,39800.0,33.5227,33.538,33.4079,33.4155,39800.0
2013-04-09 12:10:00,43.64,43.73,43.64,43.73,18200.0,33.4155,33.4844,33.4155,33.4844,18200.0
2013-04-09 12:20:00,43.72,43.8,43.71,43.8,11000.0,33.4768,33.538,33.4691,33.538,11000.0
2013-04-09 12:30:00,43.81,43.92,43.81,43.9,90600.0,33.5457,33.6299,33.5457,33.6146,90600.0
2013-04-09 12:40:00,43.9,43.93,43.83,43.84,47000.0,33.6146,33.6376,33.561,33.5687,47000.0
2013-04-09 12:50:00,43.84,43.87,43.84,43.87,17400.0,33.5687,33.5916,33.5687,33.5916,17400.0
2013-04-09 13:00:00,43.87,43.97,43.86,43.87,60800.0,33.5916,33.6682,33.584,33.5916,60800.0
2013-04-09 13:10:00,43.88,43.9,43.83,43.88,96600.0,33.5993,33.6146,33.561,33.5993,96600.0
2013-04-09 13:20:00,43.88,43.96,43.86,43.95,121400.0,33.5993,33.6605,33.584,33.6529,121400.0
2013-04-09 13:30:00,43.95,44.04,43.94,44.04,40200.0,33.6529,33.7218,33.6452,33.7218,40200.0
2013-04-09 13:40:00,44.04,44.22,44.04,44.22,56700.0,33.7218,33.8596,33.7218,33.8596,56700.0
2013-04-09 13:50:00,44.21,44.23,44.13,44.14,60600.0,33.852,33.8673,33.7907,33.7984,60600.0
2013-04-09 14:00:00,44.14,44.17,44.05,44.09,41900.0,33.7984,33.8213,33.7295,33.7601,41900.0
2013-04-09 14:10:00,44.09,44.1,44.02,44.08,37600.0,33.7601,33.7677,33.7065,33.7524,37600.0
2013-04-09 14:20:00,44.08,44.16,44.07,44.13,37600.0,33.7524,33.8137,33.7448,33.7907,37600.0
2013-04-09 14:30:00,44.14,44.15,44.09,44.12,30500.0,33.7984,33.806,33.7601,33.7831,30500.0
2013-04-09 14:40:00,44.12,44.16,44.11,44.12,54900.0,33.7831,33.8137,33.7754,33.7831,54900.0
2013-04-09 14:50:00,44.13,44.14,44.07,44.07,28000.0,33.7907,33.7984,33.7448,33.7448,28000.0
2013-04-09 15:00:00,44.08,44.12,44.05,44.08,158700.0,33.7524,33.7831,33.7295,33.7524,158700.0
2013-04-09 15:10:00,44.09,44.27,44.08,44.2,75700.0,33.7601,33.8979,33.7524,33.8443,75700.0
2013-04-09 15:20:00,44.21,44.21,44.08,44.09,58000.0,33.852,33.852,33.7524,33.7601,58000.0
2013-04-09 15:30:00,44.1,44.18,44.08,44.1,116000.0,33.7677,33.829,33.7524,33.7677,116000.0
2013-04-09 15:40:00,44.1,44.14,44.05,44.11,95600.0,33.7677,33.7984,33.7295,33.7754,95600.0
2013-04-09 15:50:00,44.12,44.14,44.02,44.07,254100.0,33.7831,33.7984,33.7065,33.7448,254100.0
2013-04-10 09:30:00,44.28,44.33,44.04,44.22,65300.0,33.9056,33.9439,33.7218,33.8596,65300.0
2013-04-10 09:40:00,44.26,44.46,44.26,44.46,37400.0,33.8903,34.0434,33.8903,34.0434,37400.0
2013-04-10 09:50:00,44.46,44.58,44.39,44.47,37700.0,34.0434,34.1353,33.9898,34.0511,37700.0
2013-04-10 10:00:00,44.47,44.82,44.46,44.82,122100.0,34.0511,34.319,34.0434,34.319,122100.0
2013-04-10 10:10:00,44.83,44.83,44.52,44.53,68600.0,34.3267,34.3267,34.0893,34.097,68600.0
2013-04-10 10:20:00,44.54,44.65,44.54,44.59,29300.0,34.1047,34.1889,34.1047,34.1429,29300.0
2013-04-10 10:30:00,44.59,44.61,44.53,44.54,41200.0,34.1429,34.1583,34.097,34.1047,41200.0
2013-04-10 10:40:00,44.54,44.74,44.53,44.73,106000.0,34.1047,34.2578,34.097,34.2501,106000.0
2013-04-10 10:50:00,44.73,44.82,44.68,44.81,81700.0,34.2501,34.319,34.2119,34.3114,81700.0
2013-04-10 11:00:00,44.82,44.86,44.73,44.83,80600.0,34.319,34.3497,34.2501,34.3267,80600.0
2013-04-10 11:10:00,44.82,44.87,44.79,44.8,49000.0,34.319,34.3573,34.2961,34.3037,49000.0
2013-04-10 11:20:00,44.8,44.86,44.78,44.86,38700.0,34.3037,34.3497,34.2884,34.3497,38700.0
2013-04-10 11:30:00,44.86,44.93,44.85,44.92,33900.0,34.3497,34.4033,34.342,34.3956,33900.0
2013-04-10 11:40:00,44.92,44.96,44.86,44.87,38800.0,34.3956,34.4262,34.3497,34.3573,38800.0
2013-04-10 11:50:00,44.87,44.91,44.85,44.85,36800.0,34.3573,34.388,34.342,34.342,36800.0
2013-04-10 12:00:00,44.86,44.87,44.83,44.85,79600.0,34.3497,34.3573,34.3267,34.342,79600.0
2013-04-10 12:10:00,44.85,44.94,44.84,44.93,27000.0,34.342,34.4109,34.3344,34.4033,27000.0
2013-04-10 12:20:00,44.93,44.93,44.86,44.88,23000.0,34.4033,34.4033,34.3497,34.365,23000.0
2013-04-10 12:30:00,44.89,44.95,44.87,44.95,30400.0,34.3726,34.4186,34.3573,34.4186,30400.0
2013-04-10 12:40:00,44.95,44.99,44.91,44.99,20600.0,34.4186,34.4492,34.388,34.4492,20600.0
2013-04-10 12:50:00,44.98,45.03,44.97,45.0,28600.0,34.4416,34.4798,34.4339,34.4569,28600.0
2013-04-10 13:00:00,45.0,45.01,44.95,45.01,42200.0,34.4569,34.4645,34.4186,34.4645,42200.0
2013-04-10 13:10:00,45.01,45.02,44.99,45.02,23300.0,34.4645,34.4722,34.4492,34.4722,23300.0
2013-04-10 13:20:00,45.02,45.07,45.01,45.06,48400.0,34.4722,34.5105,34.4645,34.5028,48400.0
2013-04-10 13:30:00,45.07,45.07,44.98,45.0,29300.0,34.5105,34.5105,34.4416,34.4569,29300.0
2013-04-10 13:40:00,45.0,45.08,45.0,45.04,52200.0,34.4569,34.5181,34.4569,34.4875,52200.0
2013-04-10 13:50:00,45.05,45.05,44.99,45.02,23800.0,34.4952,34.4952,34.4492,34.4722,23800.0
2013-04-10 14:00:00,45.01,45.09,45.01,45.09,29500.0,34.4645,34.5258,34.4645,34.5258,29500.0
2013-04-10 14:10:00,45.09,45.1,45.02,45.04,36800.0,34.5258,34.5334,34.4722,34.4875,36800.0
2013-04-10 14:20:00,45.03,45.04,44.95,44.95,38100.0,34.4798,34.4875,34.4186,34.4186,38100.0
2013-04-10 14:30:00,44.94,44.94,44.89,44.92,74400.0,34.4109,34.4109,34.3726,34.3956,74400.0
2013-04-10 14:40:00,44.93,45.0,44.92,44.98,40300.0,34.4033,34.4569,34.3956,34.4416,40300.0
2013-04-10 14:50:00,44.99,45.04,44.97,45.0,65700.0,34.4492,34.4875,34.4339,34.4569,65700.0
2013-04-10 15:00:00,45.0,45.02,44.95,44.98,61200.0,34.4569,34.4722,34.4186,34.4416,61200.0
2013-04-10 15:10:00,44.98,44.98,44.9,44.91,32100.0,34.4416,34.4416,34.3803,34.388,32100.0
2013-04-10 15:20:00,44.91,44.99,44.91,44.98,56600.0,34.388,34.4492,34.388,34.4416,56600.0
2013-04-10 15:30:00,44.99,45.05,44.94,45.05,55100.0,34.4492,34.4952,34.4109,34.4952,55100.0
2013-04-10 15:40:00,45.05,45.09,45.04,45.08,81800.0,34.4952,34.5258,34.4875,34.5181,81800.0
2013-04-10 15:50:00,45.08,45.12,45.03,45.09,246200.0,34.5181,34.5488,34.4798,34.5258,246200.0
2013-04-11 09:30:00,45.14,45.15,44.86,44.86,93300.0,34.5641,34.5717,34.3497,34.3497,93300.0
2013-04-11 09:40:00,44.87,44.98,44.82,44.95,74200.0,34.3573,34.4416,34.319,34.4186,74200.0
2013-04-11 09:50:00,44.95,45.27,44.95,45.19,97500.0,34.4186,34.6636,34.4186,34.6024,97500.0
2013-04-11 10:00:00,45.19,45.39,45.19,45.37,68500.0,34.6024,34.7555,34.6024,34.7402,68500.0
2013-04-11 10:10:00,45.38,45.4,45.25,45.31,56500.0,34.7478,34.7632,34.6483,34.6942,56500.0
2013-04-11 10:20:00,45.33,45.37,45.29,45.35,55600.0,34.7096,34.7402,34.6789,34.7249,55600.0
2013-04-11 10:30:00,45.34,45.34,45.16,45.22,54900.0,34.7172,34.7172,34.5794,34.6253,54900.0
2013-04-11 10:40:00,45.23,45.3,45.22,45.28,35100.0,34.633,34.6866,34.6253,34.6713,35100.0
2013-04-11 10:50:00,45.27,45.27,45.2,45.24,56900.0,34.6636,34.6636,34.61,34.6406,56900.0
2013-04-11 11:00:00,45.24,45.35,45.24,45.29,56400.0,34.6406,34.7249,34.6406,34.6789,56400.0
2013-04-11 11:10:00,45.29,45.36,45.27,45.32,44800.0,34.6789,34.7325,34.6636,34.7019,44800.0
2013-04-11 11:20:00,45.32,45.34,45.28,45.29,26100.0,34.7019,34.7172,34.6713,34.6789,26100.0
2013-04-11 11:30:00,45.29,45.3,45.1,45.1,35800.0,34.6789,34.6866,34.5334,34.5334,35800.0
2013-04-11 11:40:00,45.09,45.09,44.95,45.0,31100.0,34.5258,34.5258,34.4186,34.4569,31100.0
2013-04-11 11:50:00,45.0,45.13,45.0,45.12,36300.0,34.4569,34.5564,34.4569,34.5488,36300.0
2013-04-11 12:00:00,45.11,45.12,45.05,45.09,25700.0,34.5411,34.5488,34.4952,34.5258,25700.0
2013-04-11 12:10:00,45.1,45.12,45.02,45.02,33600.0,34.5334,34.5488,34.4722,34.4722,33600.0
2013-04-11 12:20:00,45.01,45.02,44.84,44.85,47900.0,34.4645,34.4722,34.3344,34.342,47900.0
2013-04-11 12:30:00,44.86,44.96,44.86,44.91,44500.0,34.3497,34.4262,34.3497,34.388,44500.0
2013-04-11 12:40:00,44.91,45.0,44.91,44.95,25700.0,34.388,34.4569,34.388,34.4186,25700.0
2013-04-11 12:50:00,44.96,45.02,44.93,45.01,39900.0,34.4262,34.4722,34.4033,34.4645,39900.0
2013-04-11 13:00:00,45.01,45.04,44.96,44.97,53700.0,34.4645,34.4875,34.4262,34.4339,53700.0
2013-04-11 13:10:00,44.98,44.99,44.9,44.93,28300.0,34.4416,34.4492,34.3803,34.4033,28300.0
2013-04-11 13:20:00,44.92,44.95,44.91,44.91,24600.0,34.3956,34.4186,34.388,34.388,24600.0
2013-04-11 13:30:00,44.89,44.97,44.89,44.94,29300.0,34.3726,34.4339,34.3726,34.4109,29300.0
2013-04-11 13:40:00,44.94,44.95,44.87,44.91,46100.0,34.4109,34.4186,34.3573,34.388,46100.0
2013-04-11 13:50:00,44.91,44.91,44.83,44.87,44600.0,34.388,34.388,34.3267,34.3573,44600.0
2013-04-11 14:00:00,44.87,44.89,44.81,44.84,31300.0,34.3573,34.3726,34.3114,34.3344,31300.0
2013-04-11 14:10:00,44.84,44.84,44.74,44.79,43700.0,34.3344,34.3344,34.2578,34.2961,43700.0
2013-04-11 14:20:00,44.78,44.88,44.78,44.88,29600.0,34.2884,34.365,34.2884,34.365,29600.0
2013-04-11 14:30:00,44.88,44.93,44.87,44.89,43100.0,34.365,34.4033,34.3573,34.3726,43100.0
2013-04-11 14:40:00,44.89,44.9,44.81,44.81,39900.0,34.3726,34.3803,34.3114,34.3114,39900.0
2013-04-11 14:50:00,44.81,44.89,44.78,44.85,55900.0,34.3114,34.3726,34.2884,34.342,55900.0
2013-04-11 15:00:00,44.85,44.99,44.85,44.96,39200.0,34.342,34.4492,34.342,34.4262,39200.0
2013-04-11 15:10:00,44.95,45.0,44.94,44.95,77100.0,34.4186,34.4569,34.4109,34.4186,77100.0
2013-04-11 15:20:00,44.95,45.0,44.94,44.98,56700.0,34.4186,34.4569,34.4109,34.4416,56700.0
2013-04-11 15:30:00,44.98,45.01,44.89,44.92,74200.0,34.4416,34.4645,34.3726,34.3956,74200.0
2013-04-11 15:40:00,44.92,44.96,44.84,44.94,108300.0,34.3956,34.4262,34.3344,34.4109,108300.0
2013-04-11 15:50:00,44.95,44.96,44.9,44.91,230600.0,34.4186,34.4262,34.3803,34.388,230600.0
2013-04-12 09:30:00,44.71,44.82,44.52,44.82,79900.0,34.2348,34.319,34.0893,34.319,79900.0
2013-04-12 09:40:00,44.83,44.83,44.65,44.69,50400.0,34.3267,34.3267,34.1889,34.2195,50400.0
2013-04-12 09:50:00,44.68,44.7,44.53,44.62,43900.0,34.2119,34.2272,34.097,34.1659,43900.0
2013-04-12 10:00:00,44.64,44.65,44.44,44.46,118500.0,34.1812,34.1889,34.0281,34.0434,118500.0
2013-04-12 10:10:00,44.47,44.51,44.3,44.34,142400.0,34.0511,34.0817,33.9209,33.9515,142400.0
2013-04-12 10:20:00,44.34,44.45,44.34,44.45,49900.0,33.9515,34.0357,33.9515,34.0357,49900.0
2013-04-12 10:30:00,44.44,44.44,44.34,44.37,35900.0,34.0281,34.0281,33.9515,33.9745,35900.0
2013-04-12 10:40:00,44.37,44.37,44.08,44.09,75100.0,33.9745,33.9745,33.7524,33.7601,75100.0
2013-04-12 10:50:00,44.11,44.24,44.11,44.18,62100.0,33.7754,33.8749,33.7754,33.829,62100.0
2013-04-12 11:00:00,44.18,44.19,44.09,44.13,74500.0,33.829,33.8367,33.7601,33.7907,74500.0
2013-04-12 11:10:00,44.14,44.23,44.13,44.22,68600.0,33.7984,33.8673,33.7907,33.8596,68600.0
2013-04-12 11:20:00,44.22,44.22,44.14,44.21,110300.0,33.8596,33.8596,33.7984,33.852,110300.0
2013-04-12 11:30:00,44.21,44.23,44.18,44.22,47300.0,33.852,33.8673,33.829,33.8596,47300.0
2013-04-12 11:40:00,44.2,44.21,44.12,44.2,46000.0,33.8443,33.852,33.7831,33.8443,46000.0
2013-04-12 11:50:00,44.2,44.41,44.2,44.36,97200.0,33.8443,34.0051,33.8443,33.9668,97200.0
2013-04-12 12:00:00,44.36,44.36,44.25,44.34,64300.0,33.9668,33.9668,33.8826,33.9515,64300.0
2013-04-12 12:10:00,44.33,44.34,44.26,44.27,29900.0,33.9439,33.9515,33.8903,33.8979,29900.0
2013-04-12 12:20:00,44.27,44.28,44.19,44.2,45700.0,33.8979,33.9056,33.8367,33.8443,45700.0
2013-04-12 12:30:00,44.2,44.34,44.19,44.34,56700.0,33.8443,33.9515,33.8367,33.9515,56700.0
2013-04-12 12:40:00,44.34,44.38,44.24,44.24,54500.0,33.9515,33.9821,33.8749,33.8749,54500.0
2013-04-12 12:50:00,44.24,44.34,44.23,44.3,49500.0,33.8749,33.9515,33.8673,33.9209,49500.0
2013-04-12 13:00:00,44.31,44.48,44.3,44.48,41800.0,33.9285,34.0587,33.9209,34.0587,41800.0
2013-04-12 13:10:00,44.48,44.49,44.38,44.38,27800.0,34.0587,34.0664,33.9821,33.9821,27800.0
2013-04-12 13:20:00,44.38,44.41,44.37,44.41,18000.0,33.9821,34.0051,33.9745,34.0051,18000.0
2013-04-12 13:30:00,44.41,44.43,44.38,44.4,26600.0,34.0051,34.0204,33.9821,33.9975,26600.0
2013-04-12 13:40:00,44.39,44.48,44.38,44.48,25200.0,33.9898,34.0587,33.9821,34.0587,25200.0
2013-04-12 13:50:00,44.49,44.5,44.41,44.46,43100.0,34.0664,34.074,34.0051,34.0434,43100.0
2013-04-12 14:00:00,44.46,44.48,44.43,44.45,32600.0,34.0434,34.0587,34.0204,34.0357,32600.0
2013-04-12 14:10:00,44.46,44.47,44.43,44.46,58300.0,34.0434,34.0511,34.0204,34.0434,58300.0
2013-04-12 14:20:00,44.46,44.47,44.36,44.36,37700.0,34.0434,34.0511,33.9668,33.9668,37700.0
2013-04-12 14:30:00,44.35,44.41,44.32,44.41,23900.0,33.9592,34.0051,33.9362,34.0051,23900.0
2013-04-12 14:40:00,44.42,44.45,44.38,44.38,27500.0,34.0128,34.0357,33.9821,33.9821,27500.0
2013-04-12 14:50:00,44.39,44.41,44.36,44.4,36500.0,33.9898,34.0051,33.9668,33.9975,36500.0
2013-04-12 15:00:00,44.41,44.49,44.4,44.45,28900.0,34.0051,34.0664,33.9975,34.0357,28900.0
2013-04-12 15:10:00,44.45,44.56,44.45,44.56,83400.0,34.0357,34.12,34.0357,34.12,83400.0
2013-04-12 15:20:00,44.57,44.57,44.51,44.53,40500.0,34.1276,34.1276,34.0817,34.097,40500.0
2013-04-12 15:30:00,44.54,44.57,44.53,44.54,38700.0,34.1047,34.1276,34.097,34.1047,38700.0
2013-04-12 15:40:00,44.54,44.59,44.54,44.56,46200.0,34.1047,34.1429,34.1047,34.12,46200.0
2013-04-12 15:50:00,44.57,44.6,44.54,44.58,113300.0,34.1276,34.1506,34.1047,34.1353,113300.0
2013-04-15 09:30:00,44.41,44.7,44.3,44.53,78400.0,34.0051,34.2272,33.9209,34.097,78400.0
2013-04-15 09:40:00,44.51,44.56,44.37,44.38,49300.0,34.0817,34.12,33.9745,33.9821,49300.0
2013-04-15 09:50:00,44.35,44.54,44.33,44.5,60800.0,33.9592,34.1047,33.9439,34.074,60800.0
2013-04-15 10:00:00,44.5,44.5,44.13,44.27,75400.0,34.074,34.074,33.7907,33.8979,75400.0
2013-04-15 10:10:00,44.27,44.48,44.24,44.47,50800.0,33.8979,34.0587,33.8749,34.0511,50800.0
2013-04-15 10:20:00,44.47,44.51,44.31,44.39,41700.0,34.0511,34.0817,33.9285,33.9898,41700.0
2013-04-15 10:30:00,44.39,44.47,44.31,44.45,45300.0,33.9898,34.0511,33.9285,34.0357,45300.0
2013-04-15 10:40:00,44.45,44.62,44.41,44.58,59900.0,34.0357,34.1659,34.0051,34.1353,59900.0
2013-04-15 10:50:00,44.58,44.58,44.47,44.52,67500.0,34.1353,34.1353,34.0511,34.0893,67500.0
2013-04-15 11:00:00,44.52,44.52,44.38,44.4,60100.0,34.0893,34.0893,33.9821,33.9975,60100.0
2013-04-15 11:10:00,44.4,44.41,44.27,44.28,39300.0,33.9975,34.0051,33.8979,33.9056,39300.0
2013-04-15 11:20:00,44.28,44.39,44.28,44.38,34800.0,33.9056,33.9898,33.9056,33.9821,34800.0
2013-04-15 11:30:00,44.38,44.55,44.35,44.55,34500.0,33.9821,34.1123,33.9592,34.1123,34500.0
2013-04-15 11:40:00,44.55,44.58,44.44,44.44,56800.0,34.1123,34.1353,34.0281,34.0281,56800.0
2013-04-15 11:50:00,44.43,44.43,44.2,44.23,47700.0,34.0204,34.0204,33.8443,33.8673,47700.0
2013-04-15 12:00:00,44.24,44.27,44.11,44.19,44900.0,33.8749,33.8979,33.7754,33.8367,44900.0
2013-04-15 12:10:00,44.19,44.37,44.19,44.36,33300.0,33.8367,33.9745,33.8367,33.9668,33300.0
2013-04-15 12:20:00,44.34,44.37,44.18,44.22,28300.0,33.9515,33.9745,33.829,33.8596,28300.0
2013-04-15 12:30:00,44.2,44.21,44.11,44.15,85100.0,33.8443,33.852,33.7754,33.806,85100.0
2013-04-15 12:40:00,44.15,44.27,44.13,44.23,47900.0,33.806,33.8979,33.7907,33.8673,47900.0
2013-04-15 12:50:00,44.23,44.27,44.11,44.26,47500.0,33.8673,33.8979,33.7754,33.8903,47500.0
2013-04-15 13:00:00,44.26,44.31,44.21,44.3,42900.0,33.8903,33.9285,33.852,33.9209,42900.0
2013-04-15 13:10:00,44.31,44.32,44.19,44.26,63900.0,33.9285,33.9362,33.8367,33.8903,63900.0
2013-04-15 13:20:00,44.26,44.32,44.21,44.29,27100.0,33.8903,33.9362,33.852,33.9132,27100.0
2013-04-15 13:30:00,44.28,44.32,44.26,44.29,19100.0,33.9056,33.9362,33.8903,33.9132,19100.0
2013-04-15 13:40:00,44.3,44.3,44.16,44.23,36600.0,33.9209,33.9209,33.8137,33.8673,36600.0
2013-04-15 13:50:00,44.23,44.26,44.19,44.23,33600.0,33.8673,33.8903,33.8367,33.8673,33600.0
2013-04-15 14:00:00,44.22,44.22,44.07,44.14,52200.0,33.8596,33.8596,33.7448,33.7984,52200.0
2013-04-15 14:10:00,44.14,44.17,44.05,44.09,38900.0,33.7984,33.8213,33.7295,33.7601,38900.0
2013-04-15 14:20:00,44.08,44.15,44.01,44.05,29500.0,33.7524,33.806,33.6988,33.7295,29500.0
2013-04-15 14:30:00,44.05,44.21,44.05,44.16,52800.0,33.7295,33.852,33.7295,33.8137,52800.0
2013-04-15 14:40:00,44.17,44.39,44.15,44.36,45500.0,33.8213,33.9898,33.806,33.9668,45500.0
2013-04-15 14:50:00,44.34,44.36,44.0,44.05,50700.0,33.9515,33.9668,33.6912,33.7295,50700.0
2013-04-15 15:00:00,44.04,44.12,43.93,44.02,125600.0,33.7218,33.7831,33.6376,33.7065,125600.0
2013-04-15 15:10:00,44.03,44.19,43.95,44.13,121400.0,33.7141,33.8367,33.6529,33.7907,121400.0
2013-04-15 15:20:00,44.13,44.21,44.03,44.04,90400.0,33.7907,33.852,33.7141,33.7218,90400.0
2013-04-15 15:30:00,44.04,44.06,43.88,43.95,96800.0,33.7218,33.7371,33.5993,33.6529,96800.0
2013-04-15 15:40:00,43.96,44.15,43.95,44.02,111400.0,33.6605,33.806,33.6529,33.7065,111400.0
2013-04-15 15:50:00,44.02,44.07,43.84,43.85,314200.0,33.7065,33.7448,33.5687,33.5763,314200.0
2013-04-16 09:30:00,44.09,44.32,44.09,44.29,64700.0,33.7601,33.9362,33.7601,33.9132,64700.0
2013-04-16 09:40:00,44.3,44.32,44.13,44.16,103000.0,33.9209,33.9362,33.7907,33.8137,103000.0
2013-04-16 09:50:00,44.16,44.21,44.04,44.05,72000.0,33.8137,33.852,33.7218,33.7295,72000.0
2013-04-16 10:00:00,44.05,44.15,43.95,44.11,80300.0,33.7295,33.806,33.6529,33.7754,80300.0
2013-04-16 10:10:00,44.11,44.14,43.91,43.91,57200.0,33.7754,33.7984,33.6223,33.6223,57200.0
2013-04-16 10:20:00,43.91,44.12,43.91,44.07,31200.0,33.6223,33.7831,33.6223,33.7448,31200.0
2013-04-16 10:30:00,44.08,44.14,44.06,44.07,39400.0,33.7524,33.7984,33.7371,33.7448,39400.0
2013-04-16 10:40:00,44.06,44.12,44.05,44.12,40500.0,33.7371,33.7831,33.7295,33.7831,40500.0
2013-04-16 10:50:00,44.13,44.19,44.1,44.19,33300.0,33.7907,33.8367,33.7677,33.8367,33300.0
2013-04-16 11:00:00,44.18,44.24,44.17,44.24,23900.0,33.829,33.8749,33.8213,33.8749,23900.0
2013-04-16 11:10:00,44.24,44.51,44.24,44.51,77500.0,33.8749,34.0817,33.8749,34.0817,77500.0
2013-04-16 11:20:00,44.5,44.5,44.37,44.43,36500.0,34.074,34.074,33.9745,34.0204,36500.0
2013-04-16 11:30:00,44.42,44.47,44.42,44.47,24700.0,34.0128,34.0511,34.0128,34.0511,24700.0
2013-04-16 11:40:00,44.45,44.61,44.44,44.59,28200.0,34.0357,34.1583,34.0281,34.1429,28200.0
2013-04-16 11:50:00,44.58,44.78,44.58,44.66,46200.0,34.1353,34.2884,34.1353,34.1965,46200.0
2013-04-16 12:00:00,44.65,44.7,44.56,44.58,42400.0,34.1889,34.2272,34.12,34.1353,42400.0
2013-04-16 12:10:00,44.58,44.58,44.5,44.5,22400.0,34.1353,34.1353,34.074,34.074,22400.0
2013-04-16 12:20:00,44.5,44.54,44.46,44.53,9700.0,34.074,34.1047,34.0434,34.097,9700.0
2013-04-16 12:30:00,44.54,44.58,44.51,44.51,35600.0,34.1047,34.1353,34.0817,34.0817,35600.0
2013-04-16 12:40:00,44.51,44.54,44.51,44.51,17400.0,34.0817,34.1047,34.0817,34.0817,17400.0
2013-04-16 12:50:00,44.51,44.72,44.51,44.71,22000.0,34.0817,34.2425,34.0817,34.2348,22000.0
2013-04-16 13:00:00,44.71,44.71,44.66,44.66,10000.0,34.2348,34.2348,34.1965,34.1965,10000.0
2013-04-16 13:10:00,44.66,44.66,44.6,44.61,12800.0,34.1965,34.1965,34.1506,34.1583,12800.0
2013-04-16 13:20:00,44.61,44.65,44.61,44.65,20500.0,34.1583,34.1889,34.1583,34.1889,20500.0
2013-04-16 13:30:00,44.65,44.7,44.63,44.68,29000.0,34.1889,34.2272,34.1736,34.2119,29000.0
2013-04-16 13:40:00,44.68,44.68,44.58,44.62,17500.0,34.2119,34.2119,34.1353,34.1659,17500.0
2013-04-16 13:50:00,44.61,44.62,44.59,44.6,26700.0,34.1583,34.1659,34.1429,34.1506,26700.0
2013-04-16 14:00:00,44.59,44.64,44.59,44.63,26200.0,34.1429,34.1812,34.1429,34.1736,26200.0
2013-04-16 14:10:00,44.63,44.64,44.56,44.56,33000.0,34.1736,34.1812,34.12,34.12,33000.0
2013-04-16 14:20:00,44.57,44.6,44.51,44.54,27100.0,34.1276,34.1506,34.0817,34.1047,27100.0
2013-04-16 14:30:00,44.54,44.55,44.46,44.49,50600.0,34.1047,34.1123,34.0434,34.0664,50600.0
2013-04-16 14:40:00,44.48,44.55,44.48,44.54,33100.0,34.0587,34.1123,34.0587,34.1047,33100.0
2013-04-16 14:50:00,44.54,44.55,44.44,44.45,36700.0,34.1047,34.1123,34.0281,34.0357,36700.0
2013-04-16 15:00:00,44.46,44.52,44.45,44.5,46200.0,34.0434,34.0893,34.0357,34.074,46200.0
2013-04-16 15:10:00,44.5,44.57,44.45,44.54,47400.0,34.074,34.1276,34.0357,34.1047,47400.0
2013-04-16 15:20:00,44.54,44.62,44.54,44.6,40500.0,34.1047,34.1659,34.1047,34.1506,40500.0
2013-04-16 15:30:00,44.61,44.64,44.6,44.61,67000.0,34.1583,34.1812,34.1506,34.1583,67000.0
2013-04-16 15:40:00,44.61,44.68,44.61,44.65,96200.0,34.1583,34.2119,34.1583,34.1889,96200.0
2013-04-16 15:50:00,44.65,44.75,44.6,44.74,274500.0,34.1889,34.2655,34.1506,34.2578,274500.0
2013-04-17 09:30:00,43.53,43.86,42.97,43.01,161300.0,33.3313,33.584,32.9025,32.9331,161300.0
2013-04-17 09:40:00,42.98,43.12,42.82,43.05,170600.0,32.9101,33.0173,32.7876,32.9637,170600.0
2013-04-17 09:50:00,43.06,43.29,42.99,43.15,171100.0,32.9714,33.1475,32.9178,33.0403,171100.0
2013-04-17 10:00:00,43.15,43.28,43.1,43.2,160000.0,33.0403,33.1399,33.002,33.0786,160000.0
2013-04-17 10:10:00,43.2,43.24,42.64,42.65,228400.0,33.0786,33.1092,32.6498,32.6575,228400.0
2013-04-17 10:20:00,42.64,42.72,42.56,42.72,184800.0,32.6498,32.7111,32.5885,32.7111,184800.0
2013-04-17 10:30:00,42.71,42.74,42.54,42.56,168800.0,32.7034,32.7264,32.5732,32.5885,168800.0
2013-04-17 10:40:00,42.57,42.66,42.45,42.56,191500.0,32.5962,32.6651,32.5043,32.5885,191500.0
2013-04-17 10:50:00,42.56,42.58,42.35,42.38,102500.0,32.5885,32.6039,32.4278,32.4507,102500.0
2013-04-17 11:00:00,42.38,42.44,42.24,42.3,144500.0,32.4507,32.4967,32.3435,32.3895,144500.0
2013-04-17 11:10:00,42.29,42.48,42.28,42.48,169200.0,32.3818,32.5273,32.3742,32.5273,169200.0
2013-04-17 11:20:00,42.47,42.63,42.47,42.56,107200.0,32.5196,32.6421,32.5196,32.5885,107200.0
2013-04-17 11:30:00,42.55,42.82,42.53,42.82,75900.0,32.5809,32.7876,32.5656,32.7876,75900.0
2013-04-17 11:40:00,42.83,43.02,42.83,42.95,79800.0,32.7953,32.9408,32.7953,32.8872,79800.0
2013-04-17 11:50:00,42.94,43.0,42.92,42.95,77700.0,32.8795,32.9255,32.8642,32.8872,77700.0
2013-04-17 12:00:00,42.96,42.99,42.82,42.82,74800.0,32.8948,32.9178,32.7876,32.7876,74800.0
2013-04-17 12:10:00,42.82,42.88,42.69,42.73,69500.0,32.7876,32.8336,32.6881,32.7187,69500.0
2013-04-17 12:20:00,42.73,42.91,42.65,42.73,78500.0,32.7187,32.8565,32.6575,32.7187,78500.0
2013-04-17 12:30:00,42.74,42.88,42.74,42.86,38700.0,32.7264,32.8336,32.7264,32.8183,38700.0
2013-04-17 12:40:00,42.85,42.88,42.74,42.76,140400.0,32.8106,32.8336,32.7264,32.7417,140400.0
2013-04-17 12:50:00,42.77,42.9,42.72,42.89,62200.0,32.7493,32.8489,32.7111,32.8412,62200.0
2013-04-17 13:00:00,42.88,43.02,42.85,43.0,72000.0,32.8336,32.9408,32.8106,32.9255,72000.0
2013-04-17 13:10:00,43.0,43.02,42.93,42.94,87900.0,32.9255,32.9408,32.8719,32.8795,87900.0
2013-04-17 13:20:00,42.94,43.04,42.92,42.93,51200.0,32.8795,32.9561,32.8642,32.8719,51200.0
2013-04-17 13:30:00,42.92,43.03,42.87,42.98,61600.0,32.8642,32.9484,32.8259,32.9101,61600.0
2013-04-17 13:40:00,42.98,43.2,42.97,43.11,108000.0,32.9101,33.0786,32.9025,33.0097,108000.0
2013-04-17 13:50:00,43.1,43.11,43.03,43.07,52000.0,33.002,33.0097,32.9484,32.9791,52000.0
2013-04-17 14:00:00,43.08,43.22,43.03,43.18,86600.0,32.9867,33.0939,32.9484,33.0633,86600.0
2013-04-17 14:10:00,43.17,43.25,43.04,43.05,64600.0,33.0556,33.1169,32.9561,32.9637,64600.0
2013-04-17 14:20:00,43.04,43.23,43.04,43.12,49200.0,32.9561,33.1016,32.9561,33.0173,49200.0
2013-04-17 14:30:00,43.12,43.19,43.08,43.13,110200.0,33.0173,33.0709,32.9867,33.025,110200.0
2013-04-17 14:40:00,43.14,43.18,43.05,43.05,118100.0,33.0327,33.0633,32.9637,32.9637,118100.0
2013-04-17 14:50:00,43.05,43.12,43.02,43.1,77800.0,32.9637,33.0173,32.9408,33.002,77800.0
2013-04-17 15:00:00,43.1,43.14,43.0,43.02,81700.0,33.002,33.0327,32.9255,32.9408,81700.0
2013-04-17 15:10:00,43.03,43.13,43.01,43.05,58100.0,32.9484,33.025,32.9331,32.9637,58100.0
2013-04-17 15:20:00,43.05,43.06,42.94,42.96,88500.0,32.9637,32.9714,32.8795,32.8948,88500.0
2013-04-17 15:30:00,42.96,42.98,42.83,42.87,108600.0,32.8948,32.9101,32.7953,32.8259,108600.0
2013-04-17 15:40:00,42.87,42.94,42.81,42.92,114700.0,32.8259,32.8795,32.78,32.8642,114700.0
2013-04-17 15:50:00,42.92,42.96,42.84,42.84,235300.0,32.8642,32.8948,32.8029,32.8029,235300.0
2013-04-18 09:30:00,43.25,43.35,42.87,42.93,120100.0,33.1169,33.1935,32.8259,32.8719,120100.0
2013-04-18 09:40:00,43.0,43.21,42.97,43.03,28300.0,32.9255,33.0863,32.9025,32.9484,28300.0
2013-04-18 09:50:00,43.03,43.05,42.72,42.76,39000.0,32.9484,32.9637,32.7111,32.7417,39000.0
2013-04-18 10:00:00,42.77,42.8,42.48,42.62,105200.0,32.7493,32.7723,32.5273,32.6345,105200.0
2013-04-18 10:10:00,42.63,42.9,42.62,42.66,44200.0,32.6421,32.8489,32.6345,32.6651,44200.0
2013-04-18 10:20:00,42.67,42.87,42.67,42.87,54500.0,32.6728,32.8259,32.6728,32.8259,54500.0
2013-04-18 10:30:00,42.87,43.0,42.86,42.86,43700.0,32.8259,32.9255,32.8183,32.8183,43700.0
2013-04-18 10:40:00,42.87,43.05,42.83,43.0,47300.0,32.8259,32.9637,32.7953,32.9255,47300.0
2013-04-18 10:50:00,43.01,43.15,42.97,43.08,59600.0,32.9331,33.0403,32.9025,32.9867,59600.0
2013-04-18 11:00:00,43.07,43.1,42.89,42.91,29000.0,32.9791,33.002,32.8412,32.8565,29000.0
2013-04-18 11:10:00,42.92,43.01,42.9,42.91,25200.0,32.8642,32.9331,32.8489,32.8565,25200.0
2013-04-18 11:20:00,42.9,42.95,42.69,42.69,103800.0,32.8489,32.8872,32.6881,32.6881,103800.0
2013-04-18 11:30:00,42.69,42.77,42.6,42.65,64300.0,32.6881,32.7493,32.6192,32.6575,64300.0
2013-04-18 11:40:00,42.64,42.69,42.39,42.46,149200.0,32.6498,32.6881,32.4584,32.512,149200.0
2013-04-18 11:50:00,42.49,42.64,42.4,42.64,107600.0,32.5349,32.6498,32.466,32.6498,107600.0
2013-04-18 12:00:00,42.64,42.68,42.51,42.52,45300.0,32.6498,32.6804,32.5503,32.5579,45300.0
2013-04-18 12:10:00,42.52,42.62,42.48,42.52,81300.0,32.5579,32.6345,32.5273,32.5579,81300.0
2013-04-18 12:20:00,42.53,42.58,42.47,42.55,65700.0,32.5656,32.6039,32.5196,32.5809,65700.0
2013-04-18 12:30:00,42.56,42.71,42.55,42.63,77100.0,32.5885,32.7034,32.5809,32.6421,77100.0
2013-04-18 12:40:00,42.65,42.78,42.63,42.76,53300.0,32.6575,32.757,32.6421,32.7417,53300.0
2013-04-18 12:50:00,42.74,42.79,42.67,42.68,31900.0,32.7264,32.7647,32.6728,32.6804,31900.0
2013-04-18 13:00:00,42.69,42.79,42.64,42.69,48400.0,32.6881,32.7647,32.6498,32.6881,48400.0
2013-04-18 13:10:00,42.68,42.71,42.61,42.64,29500.0,32.6804,32.7034,32.6268,32.6498,29500.0
2013-04-18 13:20:00,42.62,42.66,42.6,42.64,52900.0,32.6345,32.6651,32.6192,32.6498,52900.0
2013-04-18 13:30:00,42.64,42.65,42.57,42.61,40600.0,32.6498,32.6575,32.5962,32.6268,40600.0
2013-04-18 13:40:00,42.62,42.63,42.52,42.52,30400.0,32.6345,32.6421,32.5579,32.5579,30400.0
2013-04-18 13:50:00,42.53,42.57,42.49,42.57,52300.0,32.5656,32.5962,32.5349,32.5962,52300.0
2013-04-18 14:00:00,42.57,42.58,42.42,42.42,59200.0,32.5962,32.6039,32.4813,32.4813,59200.0
2013-04-18 14:10:00,42.44,42.47,42.34,42.4,58800.0,32.4967,32.5196,32.4201,32.466,58800.0
2013-04-18 14:20:00,42.4,42.44,42.3,42.41,78000.0,32.466,32.4967,32.3895,32.4737,78000.0
2013-04-18 14:30:00,42.41,42.49,42.4,42.44,52500.0,32.4737,32.5349,32.466,32.4967,52500.0
2013-04-18 14:40:00,42.43,42.48,42.34,42.34,49400.0,32.489,32.5273,32.4201,32.4201,49400.0
2013-04-18 14:50:00,42.34,42.37,42.21,42.29,83200.0,32.4201,32.4431,32.3206,32.3818,83200.0
2013-04-18 15:00:00,42.3,42.32,42.16,42.23,118400.0,32.3895,32.4048,32.2823,32.3359,118400.0
2013-04-18 15:10:00,42.23,42.38,42.23,42.3,64400.0,32.3359,32.4507,32.3359,32.3895,64400.0
2013-04-18 15:20:00,42.3,42.3,42.21,42.22,58200.0,32.3895,32.3895,32.3206,32.3282,58200.0
2013-04-18 15:30:00,42.23,42.34,42.22,42.24,79600.0,32.3359,32.4201,32.3282,32.3435,79600.0
2013-04-18 15:40:00,42.23,42.37,42.22,42.34,120300.0,32.3359,32.4431,32.3282,32.4201,120300.0
2013-04-18 15:50:00,42.33,42.4,42.31,42.34,174900.0,32.4124,32.466,32.3971,32.4201,174900.0
2013-04-19 09:30:00,42.2,42.56,42.01,42.15,370300.0,32.3129,32.5885,32.1674,32.2746,370300.0
2013-04-19 09:40:00,42.13,42.16,41.85,41.85,93300.0,32.2593,32.2823,32.0449,32.0449,93300.0
2013-04-19 09:50:00,41.84,42.19,41.81,42.18,63800.0,32.0372,32.3052,32.0143,32.2976,63800.0
2013-04-19 10:00:00,42.19,42.59,42.16,42.47,149400.0,32.3052,32.6115,32.2823,32.5196,149400.0
2013-04-19 10:10:00,42.47,42.54,42.34,42.45,78900.0,32.5196,32.5732,32.4201,32.5043,78900.0
2013-04-19 10:20:00,42.45,42.47,42.19,42.25,81100.0,32.5043,32.5196,32.3052,32.3512,81100.0
2013-04-19 10:30:00,42.26,42.45,42.21,42.39,72900.0,32.3588,32.5043,32.3206,32.4584,72900.0
2013-04-19 10:40:00,42.4,42.46,42.3,42.38,41500.0,32.466,32.512,32.3895,32.4507,41500.0
2013-04-19 10:50:00,42.38,42.5,42.27,42.48,45900.0,32.4507,32.5426,32.3665,32.5273,45900.0
2013-04-19 11:00:00,42.49,42.52,42.35,42.51,152800.0,32.5349,32.5579,32.4278,32.5503,152800.0
2013-04-19 11:10:00,42.5,42.67,42.5,42.66,56500.0,32.5426,32.6728,32.5426,32.6651,56500.0
2013-04-19 11:20:00,42.66,42.69,42.56,42.58,34800.0,32.6651,32.6881,32.5885,32.6039,34800.0
2013-04-19 11:30:00,42.58,42.68,42.58,42.64,27900.0,32.6039,32.6804,32.6039,32.6498,27900.0
2013-04-19 11:40:00,42.64,42.68,42.61,42.62,120200.0,32.6498,32.6804,32.6268,32.6345,120200.0
2013-04-19 11:50:00,42.62,42.64,42.55,42.59,38500.0,32.6345,32.6498,32.5809,32.6115,38500.0
2013-04-19 12:00:00,42.59,42.62,42.52,42.55,47400.0,32.6115,32.6345,32.5579,32.5809,47400.0
2013-04-19 12:10:00,42.55,42.57,42.39,42.39,38700.0,32.5809,32.5962,32.4584,32.4584,38700.0
2013-04-19 12:20:00,42.39,42.42,42.36,42.39,42300.0,32.4584,32.4813,32.4354,32.4584,42300.0
2013-04-19 12:30:00,42.4,42.45,42.36,42.41,49100.0,32.466,32.5043,32.4354,32.4737,49100.0
2013-04-19 12:40:00,42.4,42.43,42.29,42.29,39500.0,32.466,32.489,32.3818,32.3818,39500.0
2013-04-19 12:50:00,42.29,42.31,42.28,42.28,25500.0,32.3818,32.3971,32.3742,32.3742,25500.0
2013-04-19 13:00:00,42.28,42.29,42.18,42.18,81100.0,32.3742,32.3818,32.2976,32.2976,81100.0
2013-04-19 13:10:00,42.18,42.19,42.13,42.15,75000.0,32.2976,32.3052,32.2593,32.2746,75000.0
2013-04-19 13:20:00,42.14,42.31,42.12,42.29,63500.0,32.267,32.3971,32.2516,32.3818,63500.0
2013-04-19 13:30:00,42.3,42.3,42.21,42.26,33600.0,32.3895,32.3895,32.3206,32.3588,33600.0
2013-04-19 13:40:00,42.26,42.28,42.18,42.22,28400.0,32.3588,32.3742,32.2976,32.3282,28400.0
2013-04-19 13:50:00,42.21,42.25,42.17,42.19,47100.0,32.3206,32.3512,32.2899,32.3052,47100.0
2013-04-19 14:00:00,42.19,42.32,42.18,42.32,35400.0,32.3052,32.4048,32.2976,32.4048,35400.0
2013-04-19 14:10:00,42.32,42.38,42.32,42.35,84300.0,32.4048,32.4507,32.4048,32.4278,84300.0
2013-04-19 14:20:00,42.35,42.38,42.31,42.31,24900.0,32.4278,32.4507,32.3971,32.3971,24900.0
2013-04-19 14:30:00,42.32,42.35,42.28,42.3,49500.0,32.4048,32.4278,32.3742,32.3895,49500.0
2013-04-19 14:40:00,42.29,42.33,42.25,42.27,26300.0,32.3818,32.4124,32.3512,32.3665,26300.0
2013-04-19 14:50:00,42.29,42.3,42.23,42.23,31900.0,32.3818,32.3895,32.3359,32.3359,31900.0
2013-04-19 15:00:00,42.24,42.34,42.23,42.31,46100.0,32.3435,32.4201,32.3359,32.3971,46100.0
2013-04-19 15:10:00,42.3,42.32,42.23,42.27,41500.0,32.3895,32.4048,32.3359,32.3665,41500.0
2013-04-19 15:20:00,42.27,42.35,42.27,42.34,31600.0,32.3665,32.4278,32.3665,32.4201,31600.0
2013-04-19 15:30:00,42.34,42.38,42.31,42.31,39000.0,32.4201,32.4507,32.3971,32.3971,39000.0
2013-04-19 15:40:00,42.32,42.37,42.3,42.33,56400.0,32.4048,32.4431,32.3895,32.4124,56400.0
2013-04-19 15:50:00,42.33,42.37,42.33,42.35,136600.0,32.4124,32.4431,32.4124,32.4278,136600.0
2013-04-22 09:30:00,42.62,42.62,42.31,42.33,133700.0,32.6345,32.6345,32.3971,32.4124,133700.0
2013-04-22 09:40:00,42.32,42.32,42.03,42.04,70700.0,32.4048,32.4048,32.1827,32.1904,70700.0
2013-04-22 09:50:00,42.07,42.23,41.97,42.11,46400.0,32.2134,32.3359,32.1368,32.244,46400.0
2013-04-22 10:00:00,42.1,42.17,41.97,41.98,77500.0,32.2363,32.2899,32.1368,32.1444,77500.0
2013-04-22 10:10:00,41.98,42.19,41.88,42.14,102800.0,32.1444,32.3052,32.0679,32.267,102800.0
2013-04-22 10:20:00,42.14,42.17,42.02,42.17,59700.0,32.267,32.2899,32.1751,32.2899,59700.0
2013-04-22 10:30:00,42.18,42.24,42.04,42.23,50300.0,32.2976,32.3435,32.1904,32.3359,50300.0
2013-04-22 10:40:00,42.23,42.4,42.17,42.38,79700.0,32.3359,32.466,32.2899,32.4507,79700.0
2013-04-22 10:50:00,42.39,42.4,42.22,42.32,116300.0,32.4584,32.466,32.3282,32.4048,116300.0
2013-04-22 11:00:00,42.33,42.41,42.28,42.36,44100.0,32.4124,32.4737,32.3742,32.4354,44100.0
2013-04-22 11:10:00,42.35,42.37,42.27,42.36,28300.0,32.4278,32.4431,32.3665,32.4354,28300.0
2013-04-22 11:20:00,42.35,42.44,42.33,42.42,29700.0,32.4278,32.4967,32.4124,32.4813,29700.0
2013-04-22 11:30:00,42.42,42.54,42.41,42.52,65600.0,32.4813,32.5732,32.4737,32.5579,65600.0
2013-04-22 11:40:00,42.52,42.56,42.41,42.41,29800.0,32.5579,32.5885,32.4737,32.4737,29800.0
2013-04-22 11:50:00,42.41,42.63,42.41,42.6,25100.0,32.4737,32.6421,32.4737,32.6192,25100.0
2013-04-22 12:00:00,42.59,42.76,42.58,42.75,20800.0,32.6115,32.7417,32.6039,32.734,20800.0
2013-04-22 12:10:00,42.76,42.79,42.6,42.61,45200.0,32.7417,32.7647,32.6192,32.6268,45200.0
2013-04-22 12:20:00,42.59,42.6,42.52,42.59,16100.0,32.6115,32.6192,32.5579,32.6115,16100.0
2013-04-22 12:30:00,42.59,42.66,42.58,42.66,10000.0,32.6115,32.6651,32.6039,32.6651,10000.0
2013-04-22 12:40:00,42.67,42.7,42.61,42.63,18100.0,32.6728,32.6957,32.6268,32.6421,18100.0
2013-04-22 12:50:00,42.62,42.65,42.57,42.61,18900.0,32.6345,32.6575,32.5962,32.6268,18900.0
2013-04-22 13:00:00,42.61,42.67,42.58,42.66,215200.0,32.6268,32.6728,32.6039,32.6651,215200.0
2013-04-22 13:10:00,42.66,42.71,42.62,42.64,31300.0,32.6651,32.7034,32.6345,32.6498,31300.0
2013-04-22 13:20:00,42.63,42.7,42.63,42.69,12000.0,32.6421,32.6957,32.6421,32.6881,12000.0
2013-04-22 13:30:00,42.69,42.76,42.69,42.74,12000.0,32.6881,32.7417,32.6881,32.7264,12000.0
2013-04-22 13:40:00,42.73,42.79,42.67,42.7,28600.0,32.7187,32.7647,32.6728,32.6957,28600.0
2013-04-22 13:50:00,42.7,42.73,42.64,42.66,32100.0,32.6957,32.7187,32.6498,32.6651,32100.0
2013-04-22 14:00:00,42.67,42.75,42.67,42.72,23700.0,32.6728,32.734,32.6728,32.7111,23700.0
2013-04-22 14:10:00,42.71,42.87,42.68,42.86,38500.0,32.7034,32.8259,32.6804,32.8183,38500.0
2013-04-22 14:20:00,42.87,42.92,42.85,42.85,38200.0,32.8259,32.8642,32.8106,32.8106,38200.0
2013-04-22 14:30:00,42.86,42.87,42.82,42.87,26000.0,32.8183,32.8259,32.7876,32.8259,26000.0
2013-04-22 14:40:00,42.88,42.91,42.79,42.81,23500.0,32.8336,32.8565,32.7647,32.78,23500.0
2013-04-22 14:50:00,42.8,42.86,42.79,42.79,17900.0,32.7723,32.8183,32.7647,32.7647,17900.0
2013-04-22 15:00:00,42.79,42.82,42.77,42.77,23200.0,32.7647,32.7876,32.7493,32.7493,23200.0
2013-04-22 15:10:00,42.76,42.78,42.67,42.67,136000.0,32.7417,32.757,32.6728,32.6728,136000.0
2013-04-22 15:20:00,42.67,42.73,42.65,42.67,66400.0,32.6728,32.7187,32.6575,32.6728,66400.0
2013-04-22 15:30:00,42.66,42.73,42.65,42.73,90400.0,32.6651,32.7187,32.6575,32.7187,90400.0
2013-04-22 15:40:00,42.73,42.73,42.65,42.67,93000.0,32.7187,32.7187,32.6575,32.6728,93000.0
2013-04-22 15:50:00,42.67,42.68,42.64,42.67,144900.0,32.6728,32.6804,32.6498,32.6728,144900.0
2013-04-23 09:30:00,42.98,43.23,42.88,43.23,99200.0,32.9101,33.1016,32.8336,33.1016,99200.0
2013-04-23 09:40:00,43.21,43.4,43.17,43.37,59100.0,33.0863,33.2317,33.0556,33.2088,59100.0
2013-04-23 09:50:00,43.37,43.49,43.36,43.41,112700.0,33.2088,33.3007,33.2011,33.2394,112700.0
2013-04-23 10:00:00,43.44,43.51,43.21,43.28,81300.0,33.2624,33.316,33.0863,33.1399,81300.0
2013-04-23 10:10:00,43.27,43.35,43.23,43.31,80400.0,33.1322,33.1935,33.1016,33.1628,80400.0
2013-04-23 10:20:00,43.3,43.43,43.3,43.39,71700.0,33.1552,33.2547,33.1552,33.2241,71700.0
2013-04-23 10:30:00,43.39,43.43,43.26,43.37,53800.0,33.2241,33.2547,33.1245,33.2088,53800.0
2013-04-23 10:40:00,43.38,43.38,43.27,43.3,114700.0,33.2164,33.2164,33.1322,33.1552,114700.0
2013-04-23 10:50:00,43.31,43.32,43.23,43.23,65400.0,33.1628,33.1705,33.1016,33.1016,65400.0
2013-04-23 11:00:00,43.23,43.39,43.23,43.35,45900.0,33.1016,33.2241,33.1016,33.1935,45900.0
2013-04-23 11:10:00,43.35,43.42,43.27,43.41,47300.0,33.1935,33.2471,33.1322,33.2394,47300.0
2013-04-23 11:20:00,43.41,43.5,43.41,43.48,68300.0,33.2394,33.3083,33.2394,33.293,68300.0
2013-04-23 11:30:00,43.47,43.53,43.47,43.49,39500.0,33.2853,33.3313,33.2853,33.3007,39500.0
2013-04-23 11:40:00,43.49,43.58,43.47,43.58,50100.0,33.3007,33.3696,33.2853,33.3696,50100.0
2013-04-23 11:50:00,43.57,43.62,43.53,43.62,55400.0,33.3619,33.4002,33.3313,33.4002,55400.0
2013-04-23 12:00:00,43.62,43.63,43.51,43.53,52000.0,33.4002,33.4079,33.316,33.3313,52000.0
2013-04-23 12:10:00,43.54,43.54,43.45,43.48,32500.0,33.3389,33.3389,33.27,33.293,32500.0
2013-04-23 12:20:00,43.48,43.54,43.48,43.53,32400.0,33.293,33.3389,33.293,33.3313,32400.0
2013-04-23 12:30:00,43.54,43.55,43.46,43.47,21200.0,33.3389,33.3466,33.2777,33.2853,21200.0
2013-04-23 12:40:00,43.47,43.48,43.36,43.36,33900.0,33.2853,33.293,33.2011,33.2011,33900.0
2013-04-23 12:50:00,43.35,43.41,43.34,43.41,18700.0,33.1935,33.2394,33.1858,33.2394,18700.0
2013-04-23 13:00:00,43.38,43.4,42.88,42.92,121800.0,33.2164,33.2317,32.8336,32.8642,121800.0
2013-04-23 13:10:00,42.89,43.54,42.85,43.48,150200.0,32.8412,33.3389,32.8106,33.293,150200.0
2013-04-23 13:20:00,43.47,43.49,43.28,43.32,28200.0,33.2853,33.3007,33.1399,33.1705,28200.0
2013-04-23 13:30:00,43.31,43.38,43.28,43.33,32200.0,33.1628,33.2164,33.1399,33.1781,32200.0
2013-04-23 13:40:00,43.33,43.39,43.28,43.39,26200.0,33.1781,33.2241,33.1399,33.2241,26200.0
2013-04-23 13:50:00,43.39,43.39,43.33,43.36,32700.0,33.2241,33.2241,33.1781,33.2011,32700.0
2013-04-23 14:00:00,43.36,43.41,43.35,43.4,27300.0,33.2011,33.2394,33.1935,33.2317,27300.0
2013-04-23 14:10:00,43.4,43.41,43.3,43.3,29800.0,33.2317,33.2394,33.1552,33.1552,29800.0
2013-04-23 14:20:00,43.32,43.34,43.26,43.28,29600.0,33.1705,33.1858,33.1245,33.1399,29600.0
2013-04-23 14:30:00,43.27,43.37,43.19,43.37,45800.0,33.1322,33.2088,33.0709,33.2088,45800.0
2013-04-23 14:40:00,43.37,43.42,43.32,43.41,35600.0,33.2088,33.2471,33.1705,33.2394,35600.0
2013-04-23 14:50:00,43.42,43.48,43.41,43.46,33000.0,33.2471,33.293,33.2394,33.2777,33000.0
2013-04-23 15:00:00,43.47,43.49,43.43,43.46,47200.0,33.2853,33.3007,33.2547,33.2777,47200.0
2013-04-23 15:10:00,43.47,43.49,43.37,43.39,42000.0,33.2853,33.3007,33.2088,33.2241,42000.0
2013-04-23 15:20:00,43.38,43.44,43.36,43.41,65600.0,33.2164,33.2624,33.2011,33.2394,65600.0
2013-04-23 15:30:00,43.41,43.5,43.4,43.44,52400.0,33.2394,33.3083,33.2317,33.2624,52400.0
2013-04-23 15:40:00,43.44,43.46,43.39,43.46,66900.0,33.2624,33.2777,33.2241,33.2777,66900.0
2013-04-23 15:50:00,43.46,43.46,43.4,43.43,160800.0,33.2777,33.2777,33.2317,33.2547,160800.0
2013-04-24 09:30:00,43.66,43.68,43.44,43.66,62600.0,33.4308,33.4461,33.2624,33.4308,62600.0
2013-04-24 09:40:00,43.63,43.79,43.62,43.67,93300.0,33.4079,33.5304,33.4002,33.4385,93300.0
2013-04-24 09:50:00,43.66,43.77,43.62,43.72,179400.0,33.4308,33.5151,33.4002,33.4768,179400.0
2013-04-24 10:00:00,43.74,43.79,43.64,43.66,75000.0,33.4921,33.5304,33.4155,33.4308,75000.0
2013-04-24 10:10:00,43.66,43.73,43.57,43.7,104000.0,33.4308,33.4844,33.3619,33.4615,104000.0
2013-04-24 10:20:00,43.68,43.7,43.46,43.59,99900.0,33.4461,33.4615,33.2777,33.3772,99900.0
2013-04-24 10:30:00,43.59,43.76,43.59,43.64,44600.0,33.3772,33.5074,33.3772,33.4155,44600.0
2013-04-24 10:40:00,43.65,43.74,43.61,43.72,50400.0,33.4232,33.4921,33.3925,33.4768,50400.0
2013-04-24 10:50:00,43.71,43.81,43.67,43.73,58800.0,33.4691,33.5457,33.4385,33.4844,58800.0
2013-04-24 11:00:00,43.75,43.77,43.58,43.59,42800.0,33.4997,33.5151,33.3696,33.3772,42800.0
2013-04-24 11:10:00,43.58,43.71,43.55,43.7,42800.0,33.3696,33.4691,33.3466,33.4615,42800.0
2013-04-24 11:20:00,43.7,43.78,43.69,43.75,24700.0,33.4615,33.5227,33.4538,33.4997,24700.0
2013-04-24 11:30:00,43.78,43.79,43.66,43.69,18500.0,33.5227,33.5304,33.4308,33.4538,18500.0
2013-04-24 11:40:00,43.69,43.78,43.69,43.78,20500.0,33.4538,33.5227,33.4538,33.5227,20500.0
2013-04-24 11:50:00,43.77,43.78,43.66,43.67,27400.0,33.5151,33.5227,33.4308,33.4385,27400.0
2013-04-24 12:00:00,43.67,43.69,43.65,43.68,20500.0,33.4385,33.4538,33.4232,33.4461,20500.0
2013-04-24 12:10:00,43.67,43.69,43.63,43.63,27400.0,33.4385,33.4538,33.4079,33.4079,27400.0
2013-04-24 12:20:00,43.63,43.66,43.58,43.59,27000.0,33.4079,33.4308,33.3696,33.3772,27000.0
2013-04-24 12:30:00,43.59,43.64,43.55,43.59,36400.0,33.3772,33.4155,33.3466,33.3772,36400.0
2013-04-24 12:40:00,43.58,43.59,43.54,43.58,25700.0,33.3696,33.3772,33.3389,33.3696,25700.0
2013-04-24 12:50:00,43.57,43.59,43.47,43.52,87300.0,33.3619,33.3772,33.2853,33.3236,87300.0
2013-04-24 13:00:00,43.51,43.55,43.49,43.52,50700.0,33.316,33.3466,33.3007,33.3236,50700.0
2013-04-24 13:10:00,43.53,43.59,43.52,43.57,54000.0,33.3313,33.3772,33.3236,33.3619,54000.0
2013-04-24 13:20:00,43.57,43.59,43.52,43.56,43800.0,33.3619,33.3772,33.3236,33.3543,43800.0
2013-04-24 13:30:00,43.56,43.56,43.52,43.54,14500.0,33.3543,33.3543,33.3236,33.3389,14500.0
2013-04-24 13:40:00,43.53,43.55,43.49,43.49,31300.0,33.3313,33.3466,33.3007,33.3007,31300.0
2013-04-24 13:50:00,43.49,43.52,43.49,43.51,19300.0,33.3007,33.3236,33.3007,33.316,19300.0
2013-04-24 14:00:00,43.51,43.53,43.46,43.5,45800.0,33.316,33.3313,33.2777,33.3083,45800.0
2013-04-24 14:10:00,43.5,43.55,43.5,43.54,553500.0,33.3083,33.3466,33.3083,33.3389,553500.0
2013-04-24 14:20:00,43.54,43.55,43.5,43.55,132600.0,33.3389,33.3466,33.3083,33.3466,132600.0
2013-04-24 14:30:00,43.55,43.56,43.52,43.52,59000.0,33.3466,33.3543,33.3236,33.3236,59000.0
2013-04-24 14:40:00,43.52,43.53,43.49,43.52,47200.0,33.3236,33.3313,33.3007,33.3236,47200.0
2013-04-24 14:50:00,43.52,43.56,43.48,43.55,63300.0,33.3236,33.3543,33.293,33.3466,63300.0
2013-04-24 15:00:00,43.54,43.55,43.51,43.55,89000.0,33.3389,33.3466,33.316,33.3466,89000.0
2013-04-24 15:10:00,43.55,43.56,43.53,43.56,41700.0,33.3466,33.3543,33.3313,33.3543,41700.0
2013-04-24 15:20:00,43.56,43.59,43.54,43.55,76600.0,33.3543,33.3772,33.3389,33.3466,76600.0
2013-04-24 15:30:00,43.55,43.55,43.51,43.55,44400.0,33.3466,33.3466,33.316,33.3466,44400.0
2013-04-24 15:40:00,43.55,43.58,43.5,43.53,70400.0,33.3466,33.3696,33.3083,33.3313,70400.0
2013-04-24 15:50:00,43.54,43.55,43.44,43.46,145300.0,33.3389,33.3466,33.2624,33.2777,145300.0
2013-04-25 09:30:00,43.97,43.97,43.67,43.7,88700.0,33.6682,33.6682,33.4385,33.4615,88700.0
2013-04-25 09:40:00,43.76,43.82,43.71,43.8,72300.0,33.5074,33.5533,33.4691,33.538,72300.0
2013-04-25 09:50:00,43.8,43.96,43.72,43.89,819700.0,33.538,33.6605,33.4768,33.6069,819700.0
2013-04-25 10:00:00,43.9,43.96,43.69,43.69,110700.0,33.6146,33.6605,33.4538,33.4538,110700.0
2013-04-25 10:10:00,43.7,43.79,43.66,43.76,48200.0,33.4615,33.5304,33.4308,33.5074,48200.0
2013-04-25 10:20:00,43.77,43.8,43.74,43.79,65000.0,33.5151,33.538,33.4921,33.5304,65000.0
2013-04-25 10:30:00,43.79,43.8,43.73,43.76,68300.0,33.5304,33.538,33.4844,33.5074,68300.0
2013-04-25 10:40:00,43.76,43.8,43.75,43.8,65800.0,33.5074,33.538,33.4997,33.538,65800.0
2013-04-25 10:50:00,43.79,43.81,43.78,43.79,50400.0,33.5304,33.5457,33.5227,33.5304,50400.0
2013-04-25 11:00:00,43.8,43.84,43.8,43.8,43500.0,33.538,33.5687,33.538,33.538,43500.0
2013-04-25 11:10:00,43.8,43.83,43.77,43.79,41700.0,33.538,33.561,33.5151,33.5304,41700.0
2013-04-25 11:20:00,43.79,43.81,43.78,43.8,33000.0,33.5304,33.5457,33.5227,33.538,33000.0
2013-04-25 11:30:00,43.8,43.83,43.77,43.8,61500.0,33.538,33.561,33.5151,33.538,61500.0
2013-04-25 11:40:00,43.79,43.81,43.77,43.77,35100.0,33.5304,33.5457,33.5151,33.5151,35100.0
2013-04-25 11:50:00,43.78,43.78,43.72,43.72,15200.0,33.5227,33.5227,33.4768,33.4768,15200.0
2013-04-25 12:00:00,43.74,43.77,43.72,43.76,34500.0,33.4921,33.5151,33.4768,33.5074,34500.0
2013-04-25 12:10:00,43.76,43.77,43.72,43.72,32400.0,33.5074,33.5151,33.4768,33.4768,32400.0
2013-04-25 12:20:00,43.73,43.76,43.73,43.76,22400.0,33.4844,33.5074,33.4844,33.5074,22400.0
2013-04-25 12:30:00,43.76,43.76,43.7,43.73,41000.0,33.5074,33.5074,33.4615,33.4844,41000.0
2013-04-25 12:40:00,43.73,43.76,43.73,43.75,32800.0,33.4844,33.5074,33.4844,33.4997,32800.0
2013-04-25 12:50:00,43.75,43.77,43.74,43.75,20400.0,33.4997,33.5151,33.4921,33.4997,20400.0
2013-04-25 13:00:00,43.75,43.76,43.67,43.68,40200.0,33.4997,33.5074,33.4385,33.4461,40200.0
2013-04-25 13:10:00,43.69,43.76,43.69,43.75,27900.0,33.4538,33.5074,33.4538,33.4997,27900.0
2013-04-25 13:20:00,43.75,43.75,43.64,43.73,2197600.0,33.4997,33.4997,33.4155,33.4844,2197600.0
2013-04-25 13:30:00,43.74,43.74,43.68,43.7,50400.0,33.4921,33.4921,33.4461,33.4615,50400.0
2013-04-25 13:40:00,43.71,43.72,43.69,43.69,37900.0,33.4691,33.4768,33.4538,33.4538,37900.0
2013-04-25 13:50:00,43.7,43.74,43.69,43.71,51200.0,33.4615,33.4921,33.4538,33.4691,51200.0
2013-04-25 14:00:00,43.71,43.75,43.7,43.71,44800.0,33.4691,33.4997,33.4615,33.4691,44800.0
2013-04-25 14:10:00,43.71,43.72,43.67,43.67,46400.0,33.4691,33.4768,33.4385,33.4385,46400.0
2013-04-25 14:20:00,43.66,43.73,43.66,43.69,61400.0,33.4308,33.4844,33.4308,33.4538,61400.0
2013-04-25 14:30:00,43.69,43.72,43.68,43.7,25200.0,33.4538,33.4768,33.4461,33.4615,25200.0
2013-04-25 14:40:00,43.71,43.72,43.67,43.67,41700.0,33.4691,33.4768,33.4385,33.4385,41700.0
2013-04-25 14:50:00,43.66,43.71,43.65,43.7,47900.0,33.4308,33.4691,33.4232,33.4615,47900.0
2013-04-25 15:00:00,43.69,43.7,43.6,43.63,98900.0,33.4538,33.4615,33.3849,33.4079,98900.0
2013-04-25 15:10:00,43.63,43.63,43.57,43.61,114200.0,33.4079,33.4079,33.3619,33.3925,114200.0
2013-04-25 15:20:00,43.62,43.66,43.6,43.65,123700.0,33.4002,33.4308,33.3849,33.4232,123700.0
2013-04-25 15:30:00,43.64,43.69,43.63,43.69,156300.0,33.4155,33.4538,33.4079,33.4538,156300.0
2013-04-25 15:40:00,43.69,43.73,43.68,43.7,89200.0,33.4538,33.4844,33.4461,33.4615,89200.0
2013-04-25 15:50:00,43.7,43.7,43.6,43.64,243600.0,33.4615,33.4615,33.3849,33.4155,243600.0
2013-04-26 09:30:00,43.59,43.69,43.25,43.41,135800.0,33.3772,33.4538,33.1169,33.2394,135800.0
2013-04-26 09:40:00,43.41,43.7,43.39,43.53,149300.0,33.2394,33.4615,33.2241,33.3313,149300.0
2013-04-26 09:50:00,43.53,43.66,43.52,43.65,59100.0,33.3313,33.4308,33.3236,33.4232,59100.0
2013-04-26 10:00:00,43.65,43.66,43.45,43.46,44900.0,33.4232,33.4308,33.27,33.2777,44900.0
2013-04-26 10:10:00,43.47,43.56,43.24,43.26,144700.0,33.2853,33.3543,33.1092,33.1245,144700.0
2013-04-26 10:20:00,43.25,43.39,43.23,43.37,58400.0,33.1169,33.2241,33.1016,33.2088,58400.0
2013-04-26 10:30:00,43.35,43.44,43.31,43.43,44900.0,33.1935,33.2624,33.1628,33.2547,44900.0
2013-04-26 10:40:00,43.44,43.51,43.39,43.49,26100.0,33.2624,33.316,33.2241,33.3007,26100.0
2013-04-26 10:50:00,43.49,43.49,43.33,43.36,30200.0,33.3007,33.3007,33.1781,33.2011,30200.0
2013-04-26 11:00:00,43.35,43.43,43.32,43.38,26000.0,33.1935,33.2547,33.1705,33.2164,26000.0
2013-04-26 11:10:00,43.39,43.41,43.31,43.32,32500.0,33.2241,33.2394,33.1628,33.1705,32500.0
2013-04-26 11:20:00,43.31,43.37,43.26,43.27,19200.0,33.1628,33.2088,33.1245,33.1322,19200.0
2013-04-26 11:30:00,43.27,43.34,43.26,43.33,81600.0,33.1322,33.1858,33.1245,33.1781,81600.0
2013-04-26 11:40:00,43.32,43.4,43.32,43.34,23900.0,33.1705,33.2317,33.1705,33.1858,23900.0
2013-04-26 11:50:00,43.33,43.35,43.27,43.33,34600.0,33.1781,33.1935,33.1322,33.1781,34600.0
2013-04-26 12:00:00,43.32,43.36,43.23,43.28,63700.0,33.1705,33.2011,33.1016,33.1399,63700.0
2013-04-26 12:10:00,43.25,43.34,43.21,43.33,161300.0,33.1169,33.1858,33.0863,33.1781,161300.0
2013-04-26 12:20:00,43.32,43.33,43.27,43.28,22100.0,33.1705,33.1781,33.1322,33.1399,22100.0
2013-04-26 12:30:00,43.28,43.33,43.27,43.32,15800.0,33.1399,33.1781,33.1322,33.1705,15800.0
2013-04-26 12:40:00,43.32,43.32,43.26,43.28,38700.0,33.1705,33.1705,33.1245,33.1399,38700.0
2013-04-26 12:50:00,43.28,43.38,43.28,43.37,35600.0,33.1399,33.2164,33.1399,33.2088,35600.0
2013-04-26 13:00:00,43.36,43.39,43.34,43.36,24300.0,33.2011,33.2241,33.1858,33.2011,24300.0
2013-04-26 13:10:00,43.36,43.4,43.35,43.37,16100.0,33.2011,33.2317,33.1935,33.2088,16100.0
2013-04-26 13:20:00,43.36,43.41,43.35,43.37,35300.0,33.2011,33.2394,33.1935,33.2088,35300.0
2013-04-26 13:30:00,43.39,43.44,43.38,43.42,12900.0,33.2241,33.2624,33.2164,33.2471,12900.0
2013-04-26 13:40:00,43.43,43.48,43.43,43.46,17500.0,33.2547,33.293,33.2547,33.2777,17500.0
2013-04-26 13:50:00,43.45,43.47,43.45,43.46,14400.0,33.27,33.2853,33.27,33.2777,14400.0
2013-04-26 14:00:00,43.46,43.48,43.41,43.44,33500.0,33.2777,33.293,33.2394,33.2624,33500.0
2013-04-26 14:10:00,43.44,43.45,43.41,43.41,16000.0,33.2624,33.27,33.2394,33.2394,16000.0
2013-04-26 14:20:00,43.41,43.41,43.35,43.37,19100.0,33.2394,33.2394,33.1935,33.2088,19100.0
2013-04-26 14:30:00,43.37,43.41,43.36,43.41,17000.0,33.2088,33.2394,33.2011,33.2394,17000.0
2013-04-26 14:40:00,43.41,43.41,43.35,43.37,23400.0,33.2394,33.2394,33.1935,33.2088,23400.0
2013-04-26 14:50:00,43.37,43.38,43.32,43.35,31900.0,33.2088,33.2164,33.1705,33.1935,31900.0
2013-04-26 15:00:00,43.36,43.45,43.36,43.45,28500.0,33.2011,33.27,33.2011,33.27,28500.0
2013-04-26 15:10:00,43.44,43.46,43.4,43.43,23100.0,33.2624,33.2777,33.2317,33.2547,23100.0
2013-04-26 15:20:00,43.42,43.48,43.38,43.45,36300.0,33.2471,33.293,33.2164,33.27,36300.0
2013-04-26 15:30:00,43.45,43.45,43.36,43.37,42900.0,33.27,33.27,33.2011,33.2088,42900.0
2013-04-26 15:40:00,43.37,43.41,43.36,43.39,85100.0,33.2088,33.2394,33.2011,33.2241,85100.0
2013-04-26 15:50:00,43.39,43.39,43.3,43.31,133200.0,33.2241,33.2241,33.1552,33.1628,133200.0
2013-04-29 09:30:00,43.6,43.64,43.39,43.41,30400.0,33.3849,33.4155,33.2241,33.2394,30400.0
2013-04-29 09:40:00,43.44,43.53,43.41,43.47,38400.0,33.2624,33.3313,33.2394,33.2853,38400.0
2013-04-29 09:50:00,43.49,43.72,43.49,43.63,42400.0,33.3007,33.4768,33.3007,33.4079,42400.0
2013-04-29 10:00:00,43.6,43.73,43.58,43.65,69300.0,33.3849,33.4844,33.3696,33.4232,69300.0
2013-04-29 10:10:00,43.64,43.67,43.57,43.65,33200.0,33.4155,33.4385,33.3619,33.4232,33200.0
2013-04-29 10:20:00,43.66,43.73,43.61,43.7,26600.0,33.4308,33.4844,33.3925,33.4615,26600.0
2013-04-29 10:30:00,43.69,43.7,43.62,43.64,22700.0,33.4538,33.4615,33.4002,33.4155,22700.0
2013-04-29 10:40:00,43.64,43.68,43.63,43.65,13300.0,33.4155,33.4461,33.4079,33.4232,13300.0
2013-04-29 10:50:00,43.64,43.67,43.63,43.67,11800.0,33.4155,33.4385,33.4079,33.4385,11800.0
2013-04-29 11:00:00,43.67,43.68,43.65,43.66,15700.0,33.4385,33.4461,33.4232,33.4308,15700.0
2013-04-29 11:10:00,43.66,43.66,43.59,43.6,20300.0,33.4308,33.4308,33.3772,33.3849,20300.0
2013-04-29 11:20:00,43.59,43.66,43.59,43.66,19400.0,33.3772,33.4308,33.3772,33.4308,19400.0
2013-04-29 11:30:00,43.67,43.69,43.65,43.66,19800.0,33.4385,33.4538,33.4232,33.4308,19800.0
2013-04-29 11:40:00,43.67,43.7,43.65,43.65,21300.0,33.4385,33.4615,33.4232,33.4232,21300.0
2013-04-29 11:50:00,43.65,43.66,43.62,43.66,11200.0,33.4232,33.4308,33.4002,33.4308,11200.0
2013-04-29 12:00:00,43.66,43.74,43.65,43.7,44000.0,33.4308,33.4921,33.4232,33.4615,44000.0
2013-04-29 12:10:00,43.7,43.72,43.68,43.69,26500.0,33.4615,33.4768,33.4461,33.4538,26500.0
2013-04-29 12:20:00,43.69,43.72,43.66,43.66,25500.0,33.4538,33.4768,33.4308,33.4308,25500.0
2013-04-29 12:30:00,43.66,43.69,43.64,43.68,23900.0,33.4308,33.4538,33.4155,33.4461,23900.0
2013-04-29 12:40:00,43.67,43.69,43.64,43.65,21300.0,33.4385,33.4538,33.4155,33.4232,21300.0
2013-04-29 12:50:00,43.65,43.66,43.59,43.62,23100.0,33.4232,33.4308,33.3772,33.4002,23100.0
2013-04-29 13:00:00,43.63,43.67,43.61,43.66,19200.0,33.4079,33.4385,33.3925,33.4308,19200.0
2013-04-29 13:10:00,43.66,43.66,43.62,43.66,21600.0,33.4308,33.4308,33.4002,33.4308,21600.0
2013-04-29 13:20:00,43.67,43.7,43.63,43.7,19900.0,33.4385,33.4615,33.4079,33.4615,19900.0
2013-04-29 13:30:00,43.7,43.76,43.7,43.76,11500.0,33.4615,33.5074,33.4615,33.5074,11500.0
2013-04-29 13:40:00,43.76,43.77,43.74,43.75,37700.0,33.5074,33.5151,33.4921,33.4997,37700.0
2013-04-29 13:50:00,43.74,43.75,43.69,43.7,102400.0,33.4921,33.4997,33.4538,33.4615,102400.0
2013-04-29 14:00:00,43.7,43.72,43.69,43.72,15500.0,33.4615,33.4768,33.4538,33.4768,15500.0
2013-04-29 14:10:00,43.72,43.72,43.68,43.68,74600.0,33.4768,33.4768,33.4461,33.4461,74600.0
2013-04-29 14:20:00,43.67,43.71,43.67,43.71,37200.0,33.4385,33.4691,33.4385,33.4691,37200.0
2013-04-29 14:30:00,43.7,43.74,43.7,43.73,34400.0,33.4615,33.4921,33.4615,33.4844,34400.0
2013-04-29 14:40:00,43.73,43.76,43.72,43.72,27200.0,33.4844,33.5074,33.4768,33.4768,27200.0
2013-04-29 14:50:00,43.73,43.75,43.71,43.74,27200.0,33.4844,33.4997,33.4691,33.4921,27200.0
2013-04-29 15:00:00,43.74,43.76,43.64,43.68,29800.0,33.4921,33.5074,33.4155,33.4461,29800.0
2013-04-29 15:10:00,43.68,43.68,43.63,43.66,34000.0,33.4461,33.4461,33.4079,33.4308,34000.0
2013-04-29 15:20:00,43.66,43.7,43.65,43.69,224100.0,33.4308,33.4615,33.4232,33.4538,224100.0
2013-04-29 15:30:00,43.69,43.73,43.68,43.72,49100.0,33.4538,33.4844,33.4461,33.4768,49100.0
2013-04-29 15:40:00,43.71,43.72,43.65,43.68,43500.0,33.4691,33.4768,33.4232,33.4461,43500.0
2013-04-29 15:50:00,43.67,43.68,43.6,43.66,117000.0,33.4385,33.4461,33.3849,33.4308,117000.0
2013-04-30 09:30:00,43.56,43.73,43.4,43.49,49900.0,33.3543,33.4844,33.2317,33.3007,49900.0
2013-04-30 09:40:00,43.48,43.62,43.36,43.52,98900.0,33.293,33.4002,33.2011,33.3236,98900.0
2013-04-30 09:50:00,43.51,43.59,43.5,43.53,50500.0,33.316,33.3772,33.3083,33.3313,50500.0
2013-04-30 10:00:00,43.55,43.64,43.5,43.61,57300.0,33.3466,33.4155,33.3083,33.3925,57300.0
2013-04-30 10:10:00,43.61,43.69,43.59,43.63,57800.0,33.3925,33.4538,33.3772,33.4079,57800.0
2013-04-30 10:20:00,43.65,43.7,43.54,43.57,34400.0,33.4232,33.4615,33.3389,33.3619,34400.0
2013-04-30 10:30:00,43.57,43.68,43.53,43.65,20700.0,33.3619,33.4461,33.3313,33.4232,20700.0
2013-04-30 10:40:00,43.66,43.78,43.66,43.72,20500.0,33.4308,33.5227,33.4308,33.4768,20500.0
2013-04-30 10:50:00,43.72,43.78,43.68,43.72,27500.0,33.4768,33.5227,33.4461,33.4768,27500.0
2013-04-30 11:00:00,43.73,43.77,43.69,43.76,22000.0,33.4844,33.5151,33.4538,33.5074,22000.0
2013-04-30 11:10:00,43.78,43.8,43.71,43.73,19100.0,33.5227,33.538,33.4691,33.4844,19100.0
2013-04-30 11:20:00,43.73,43.76,43.71,43.72,11900.0,33.4844,33.5074,33.4691,33.4768,11900.0
2013-04-30 11:30:00,43.72,43.79,43.71,43.76,17400.0,33.4768,33.5304,33.4691,33.5074,17400.0
2013-04-30 11:40:00,43.77,43.8,43.75,43.79,40100.0,33.5151,33.538,33.4997,33.5304,40100.0
2013-04-30 11:50:00,43.79,43.8,43.73,43.74,25000.0,33.5304,33.538,33.4844,33.4921,25000.0
2013-04-30 12:00:00,43.74,43.77,43.71,43.74,131300.0,33.4921,33.5151,33.4691,33.4921,131300.0
2013-04-30 12:10:00,43.75,43.77,43.7,43.75,17400.0,33.4997,33.5151,33.4615,33.4997,17400.0
2013-04-30 12:20:00,43.76,43.78,43.73,43.74,21500.0,33.5074,33.5227,33.4844,33.4921,21500.0
2013-04-30 12:30:00,43.74,43.76,43.72,43.74,19200.0,33.4921,33.5074,33.4768,33.4921,19200.0
2013-04-30 12:40:00,43.74,43.87,43.73,43.84,29000.0,33.4921,33.5916,33.4844,33.5687,29000.0
2013-04-30 12:50:00,43.84,43.93,43.83,43.9,30100.0,33.5687,33.6376,33.561,33.6146,30100.0
2013-04-30 13:00:00,43.9,43.9,43.8,43.85,25800.0,33.6146,33.6146,33.538,33.5763,25800.0
2013-04-30 13:10:00,43.85,43.85,43.76,43.76,63600.0,33.5763,33.5763,33.5074,33.5074,63600.0
2013-04-30 13:20:00,43.77,43.77,43.7,43.73,38400.0,33.5151,33.5151,33.4615,33.4844,38400.0
2013-04-30 13:30:00,43.72,43.81,43.71,43.81,30000.0,33.4768,33.5457,33.4691,33.5457,30000.0
2013-04-30 13:40:00,43.81,43.85,43.8,43.84,37800.0,33.5457,33.5763,33.538,33.5687,37800.0
2013-04-30 13:50:00,43.84,43.88,43.83,43.86,75800.0,33.5687,33.5993,33.561,33.584,75800.0
2013-04-30 14:00:00,43.87,43.96,43.83,43.83,54800.0,33.5916,33.6605,33.561,33.561,54800.0
2013-04-30 14:10:00,43.83,43.9,43.82,43.9,158200.0,33.561,33.6146,33.5533,33.6146,158200.0
2013-04-30 14:20:00,43.9,43.93,43.87,43.93,26800.0,33.6146,33.6376,33.5916,33.6376,26800.0
2013-04-30 14:30:00,43.92,43.95,43.88,43.93,55100.0,33.6299,33.6529,33.5993,33.6376,55100.0
2013-04-30 14:40:00,43.94,43.95,43.9,43.92,19600.0,33.6452,33.6529,33.6146,33.6299,19600.0
2013-04-30 14:50:00,43.91,44.0,43.91,44.0,20200.0,33.6223,33.6912,33.6223,33.6912,20200.0
2013-04-30 15:00:00,43.99,43.99,43.9,43.93,35900.0,33.6835,33.6835,33.6146,33.6376,35900.0
2013-04-30 15:10:00,43.91,43.92,43.86,43.88,18300.0,33.6223,33.6299,33.584,33.5993,18300.0
2013-04-30 15:20:00,43.88,43.92,43.88,43.9,24100.0,33.5993,33.6299,33.5993,33.6146,24100.0
2013-04-30 15:30:00,43.9,43.95,43.88,43.95,131100.0,33.6146,33.6529,33.5993,33.6529,131100.0
2013-04-30 15:40:00,43.94,43.95,43.91,43.94,37300.0,33.6452,33.6529,33.6223,33.6452,37300.0
2013-04-30 15:50:00,43.94,44.04,43.94,43.99,340400.0,33.6452,33.7218,33.6452,33.6835,340400.0
2013-05-01 09:30:00,44.12,44.25,43.66,44.12,100100.0,33.7831,33.8826,33.4308,33.7831,100100.0
2013-05-01 09:40:00,44.13,44.2,44.07,44.18,84500.0,33.7907,33.8443,33.7448,33.829,84500.0
2013-05-01 09:50:00,44.18,44.18,43.98,44.08,99900.0,33.829,33.829,33.6759,33.7524,99900.0
2013-05-01 10:00:00,44.09,44.12,43.89,44.01,90400.0,33.7601,33.7831,33.6069,33.6988,90400.0
2013-05-01 10:10:00,44.01,44.06,43.96,44.05,50900.0,33.6988,33.7371,33.6605,33.7295,50900.0
2013-05-01 10:20:00,44.05,44.12,43.97,44.02,37800.0,33.7295,33.7831,33.6682,33.7065,37800.0
2013-05-01 10:30:00,44.01,44.16,43.94,44.15,40400.0,33.6988,33.8137,33.6452,33.806,40400.0
2013-05-01 10:40:00,44.14,44.25,44.13,44.24,76700.0,33.7984,33.8826,33.7907,33.8749,76700.0
2013-05-01 10:50:00,44.24,44.35,44.24,44.28,92200.0,33.8749,33.9592,33.8749,33.9056,92200.0
2013-05-01 11:00:00,44.28,44.28,44.17,44.2,38700.0,33.9056,33.9056,33.8213,33.8443,38700.0
2013-05-01 11:10:00,44.2,44.22,44.13,44.19,43600.0,33.8443,33.8596,33.7907,33.8367,43600.0
2013-05-01 11:20:00,44.18,44.18,44.09,44.12,23200.0,33.829,33.829,33.7601,33.7831,23200.0
2013-05-01 11:30:00,44.12,44.15,44.05,44.05,23600.0,33.7831,33.806,33.7295,33.7295,23600.0
2013-05-01 11:40:00,44.05,44.05,43.95,44.03,25900.0,33.7295,33.7295,33.6529,33.7141,25900.0
2013-05-01 11:50:00,44.04,44.14,44.04,44.14,41200.0,33.7218,33.7984,33.7218,33.7984,41200.0
2013-05-01 12:00:00,44.14,44.14,44.06,44.06,44900.0,33.7984,33.7984,33.7371,33.7371,44900.0
2013-05-01 12:10:00,44.06,44.07,43.99,44.01,31100.0,33.7371,33.7448,33.6835,33.6988,31100.0
2013-05-01 12:20:00,44.01,44.02,43.95,43.95,21500.0,33.6988,33.7065,33.6529,33.6529,21500.0
2013-05-01 12:30:00,43.95,44.0,43.93,43.98,16300.0,33.6529,33.6912,33.6376,33.6759,16300.0
2013-05-01 12:40:00,43.98,44.01,43.98,44.01,9600.0,33.6759,33.6988,33.6759,33.6988,9600.0
2013-05-01 12:50:00,44.0,44.02,43.91,43.92,29000.0,33.6912,33.7065,33.6223,33.6299,29000.0
2013-05-01 13:00:00,43.93,43.93,43.77,43.77,41600.0,33.6376,33.6376,33.5151,33.5151,41600.0
2013-05-01 13:10:00,43.77,43.87,43.76,43.84,22900.0,33.5151,33.5916,33.5074,33.5687,22900.0
2013-05-01 13:20:00,43.85,43.99,43.83,43.99,20500.0,33.5763,33.6835,33.561,33.6835,20500.0
2013-05-01 13:30:00,44.0,44.0,43.94,43.94,16200.0,33.6912,33.6912,33.6452,33.6452,16200.0
2013-05-01 13:40:00,43.94,43.97,43.87,43.95,19100.0,33.6452,33.6682,33.5916,33.6529,19100.0
2013-05-01 13:50:00,43.95,43.96,43.86,43.89,16700.0,33.6529,33.6605,33.584,33.6069,16700.0
2013-05-01 14:00:00,43.89,44.0,43.88,43.98,34300.0,33.6069,33.6912,33.5993,33.6759,34300.0
2013-05-01 14:10:00,43.97,43.98,43.88,43.95,32000.0,33.6682,33.6759,33.5993,33.6529,32000.0
2013-05-01 14:20:00,43.96,44.07,43.96,44.01,59200.0,33.6605,33.7448,33.6605,33.6988,59200.0
2013-05-01 14:30:00,44.0,44.01,43.92,43.94,35400.0,33.6912,33.6988,33.6299,33.6452,35400.0
2013-05-01 14:40:00,43.93,43.96,43.88,43.93,19700.0,33.6376,33.6605,33.5993,33.6376,19700.0
2013-05-01 14:50:00,43.94,44.01,43.92,43.94,33800.0,33.6452,33.6988,33.6299,33.6452,33800.0
2013-05-01 15:00:00,43.94,43.98,43.87,43.87,50300.0,33.6452,33.6759,33.5916,33.5916,50300.0
2013-05-01 15:10:00,43.86,43.89,43.81,43.87,30500.0,33.584,33.6069,33.5457,33.5916,30500.0
2013-05-01 15:20:00,43.86,43.86,43.77,43.81,65400.0,33.584,33.584,33.5151,33.5457,65400.0
2013-05-01 15:30:00,43.81,43.91,43.81,43.82,67200.0,33.5457,33.6223,33.5457,33.5533,67200.0
2013-05-01 15:40:00,43.81,43.88,43.81,43.87,64300.0,33.5457,33.5993,33.5457,33.5916,64300.0
2013-05-01 15:50:00,43.86,43.89,43.8,43.88,130400.0,33.584,33.6069,33.538,33.5993,130400.0
2013-05-02 09:30:00,43.96,44.23,43.81,44.16,76700.0,33.6605,33.8673,33.5457,33.8137,76700.0
2013-05-02 09:40:00,44.18,44.18,44.02,44.12,160100.0,33.829,33.829,33.7065,33.7831,160100.0
2013-05-02 09:50:00,44.12,44.15,44.0,44.03,58600.0,33.7831,33.806,33.6912,33.7141,58600.0
2013-05-02 10:00:00,44.02,44.11,43.93,44.05,63900.0,33.7065,33.7754,33.6376,33.7295,63900.0
2013-05-02 10:10:00,44.05,44.16,44.05,44.09,60400.0,33.7295,33.8137,33.7295,33.7601,60400.0
2013-05-02 10:20:00,44.09,44.23,44.09,44.17,94300.0,33.7601,33.8673,33.7601,33.8213,94300.0
2013-05-02 10:30:00,44.16,44.24,44.13,44.21,72000.0,33.8137,33.8749,33.7907,33.852,72000.0
2013-05-02 10:40:00,44.21,44.26,44.19,44.23,43400.0,33.852,33.8903,33.8367,33.8673,43400.0
2013-05-02 10:50:00,44.23,44.25,44.2,44.21,38300.0,33.8673,33.8826,33.8443,33.852,38300.0
2013-05-02 11:00:00,44.2,44.27,44.2,44.25,34400.0,33.8443,33.8979,33.8443,33.8826,34400.0
2013-05-02 11:10:00,44.25,44.33,44.24,44.26,40500.0,33.8826,33.9439,33.8749,33.8903,40500.0
2013-05-02 11:20:00,44.26,44.29,44.24,44.29,56400.0,33.8903,33.9132,33.8749,33.9132,56400.0
2013-05-02 11:30:00,44.28,44.34,44.28,44.3,45300.0,33.9056,33.9515,33.9056,33.9209,45300.0
2013-05-02 11:40:00,44.3,44.42,44.3,44.41,78500.0,33.9209,34.0128,33.9209,34.0051,78500.0
2013-05-02 11:50:00,44.4,44.43,44.34,44.42,43700.0,33.9975,34.0204,33.9515,34.0128,43700.0
2013-05-02 12:00:00,44.41,44.45,44.29,44.32,32500.0,34.0051,34.0357,33.9132,33.9362,32500.0
2013-05-02 12:10:00,44.31,44.32,44.25,44.31,21700.0,33.9285,33.9362,33.8826,33.9285,21700.0
2013-05-02 12:20:00,44.3,44.31,44.25,44.3,27400.0,33.9209,33.9285,33.8826,33.9209,27400.0
2013-05-02 12:30:00,44.3,44.32,44.25,44.26,26700.0,33.9209,33.9362,33.8826,33.8903,26700.0
2013-05-02 12:40:00,44.26,44.32,44.24,44.3,22200.0,33.8903,33.9362,33.8749,33.9209,22200.0
2013-05-02 12:50:00,44.3,44.34,44.3,44.3,41100.0,33.9209,33.9515,33.9209,33.9209,41100.0
2013-05-02 13:00:00,44.31,44.36,44.3,44.36,23700.0,33.9285,33.9668,33.9209,33.9668,23700.0
2013-05-02 13:10:00,44.35,44.35,44.29,44.31,56800.0,33.9592,33.9592,33.9132,33.9285,56800.0
2013-05-02 13:20:00,44.31,44.35,44.29,44.34,31000.0,33.9285,33.9592,33.9132,33.9515,31000.0
2013-05-02 13:30:00,44.33,44.38,44.33,44.34,95100.0,33.9439,33.9821,33.9439,33.9515,95100.0
2013-05-02 13:40:00,44.33,44.36,44.3,44.35,20600.0,33.9439,33.9668,33.9209,33.9592,20600.0
2013-05-02 13:50:00,44.34,44.35,44.29,44.31,49700.0,33.9515,33.9592,33.9132,33.9285,49700.0
2013-05-02 14:00:00,44.3,44.32,44.27,44.3,34900.0,33.9209,33.9362,33.8979,33.9209,34900.0
2013-05-02 14:10:00,44.31,44.32,44.27,44.31,28200.0,33.9285,33.9362,33.8979,33.9285,28200.0
2013-05-02 14:20:00,44.31,44.31,44.27,44.3,19300.0,33.9285,33.9285,33.8979,33.9209,19300.0
2013-05-02 14:30:00,44.29,44.33,44.28,44.33,20200.0,33.9132,33.9439,33.9056,33.9439,20200.0
2013-05-02 14:40:00,44.33,44.36,44.31,44.31,44100.0,33.9439,33.9668,33.9285,33.9285,44100.0
2013-05-02 14:50:00,44.31,44.32,44.27,44.27,170800.0,33.9285,33.9362,33.8979,33.8979,170800.0
2013-05-02 15:00:00,44.28,44.32,44.25,44.26,51800.0,33.9056,33.9362,33.8826,33.8903,51800.0
2013-05-02 15:10:00,44.26,44.26,44.21,44.21,45800.0,33.8903,33.8903,33.852,33.852,45800.0
2013-05-02 15:20:00,44.21,44.24,44.19,44.19,58800.0,33.852,33.8749,33.8367,33.8367,58800.0
2013-05-02 15:30:00,44.2,44.23,44.2,44.22,87200.0,33.8443,33.8673,33.8443,33.8596,87200.0
2013-05-02 15:40:00,44.21,44.26,43.58,44.02,409600.0,33.852,33.8903,33.3696,33.7065,409600.0
2013-05-02 15:50:00,44.05,44.23,44.03,44.2,226500.0,33.7295,33.8673,33.7141,33.8443,226500.0
2013-05-03 09:30:00,44.71,44.79,44.5,44.75,156800.0,34.2348,34.2961,34.074,34.2655,156800.0
2013-05-03 09:40:00,44.75,44.79,44.63,44.65,186400.0,34.2655,34.2961,34.1736,34.1889,186400.0
2013-05-03 09:50:00,44.66,44.95,44.64,44.94,187700.0,34.1965,34.4186,34.1812,34.4109,187700.0
2013-05-03 10:00:00,44.92,44.93,44.74,44.79,63100.0,34.3956,34.4033,34.2578,34.2961,63100.0
2013-05-03 10:10:00,44.8,44.91,44.77,44.8,59600.0,34.3037,34.388,34.2808,34.3037,59600.0
2013-05-03 10:20:00,44.8,44.88,44.79,44.88,21700.0,34.3037,34.365,34.2961,34.365,21700.0
2013-05-03 10:30:00,44.89,44.92,44.8,44.83,25400.0,34.3726,34.3956,34.3037,34.3267,25400.0
2013-05-03 10:40:00,44.84,44.89,44.83,44.87,31900.0,34.3344,34.3726,34.3267,34.3573,31900.0
2013-05-03 10:50:00,44.87,44.88,44.83,44.85,53200.0,34.3573,34.365,34.3267,34.342,53200.0
2013-05-03 11:00:00,44.86,44.94,44.86,44.94,36300.0,34.3497,34.4109,34.3497,34.4109,36300.0
2013-05-03 11:10:00,44.94,44.96,44.9,44.95,30000.0,34.4109,34.4262,34.3803,34.4186,30000.0
2013-05-03 11:20:00,44.96,44.97,44.89,44.97,58700.0,34.4262,34.4339,34.3726,34.4339,58700.0
2013-05-03 11:30:00,44.97,45.02,44.97,44.98,24800.0,34.4339,34.4722,34.4339,34.4416,24800.0
2013-05-03 11:40:00,44.98,45.0,44.98,45.0,16400.0,34.4416,34.4569,34.4416,34.4569,16400.0
2013-05-03 11:50:00,45.0,45.09,44.97,44.99,74900.0,34.4569,34.5258,34.4339,34.4492,74900.0
2013-05-03 12:00:00,45.0,45.08,45.0,45.07,31600.0,34.4569,34.5181,34.4569,34.5105,31600.0
2013-05-03 12:10:00,45.06,45.06,44.99,45.01,35400.0,34.5028,34.5028,34.4492,34.4645,35400.0
2013-05-03 12:20:00,45.02,45.02,44.99,44.99,33500.0,34.4722,34.4722,34.4492,34.4492,33500.0
2013-05-03 12:30:00,45.0,45.02,44.97,45.02,18500.0,34.4569,34.4722,34.4339,34.4722,18500.0
2013-05-03 12:40:00,45.01,45.03,45.0,45.03,28800.0,34.4645,34.4798,34.4569,34.4798,28800.0
2013-05-03 12:50:00,45.02,45.04,44.99,45.03,20800.0,34.4722,34.4875,34.4492,34.4798,20800.0
2013-05-03 13:00:00,45.03,45.11,45.03,45.08,33000.0,34.4798,34.5411,34.4798,34.5181,33000.0
2013-05-03 13:10:00,45.08,45.11,45.04,45.06,22000.0,34.5181,34.5411,34.4875,34.5028,22000.0
2013-05-03 13:20:00,45.07,45.09,44.99,45.0,21000.0,34.5105,34.5258,34.4492,34.4569,21000.0
2013-05-03 13:30:00,45.0,45.02,44.95,44.96,15300.0,34.4569,34.4722,34.4186,34.4262,15300.0
2013-05-03 13:40:00,44.96,44.98,44.91,44.95,16100.0,34.4262,34.4416,34.388,34.4186,16100.0
2013-05-03 13:50:00,44.94,44.96,44.93,44.95,167000.0,34.4109,34.4262,34.4033,34.4186,167000.0
2013-05-03 14:00:00,44.95,44.97,44.94,44.95,29700.0,34.4186,34.4339,34.4109,34.4186,29700.0
2013-05-03 14:10:00,44.96,45.0,44.95,45.0,22800.0,34.4262,34.4569,34.4186,34.4569,22800.0
2013-05-03 14:20:00,45.0,45.04,45.0,45.0,17200.0,34.4569,34.4875,34.4569,34.4569,17200.0
2013-05-03 14:30:00,45.01,45.06,45.0,45.01,41300.0,34.4645,34.5028,34.4569,34.4645,41300.0
2013-05-03 14:40:00,45.0,45.0,44.93,44.97,23900.0,34.4569,34.4569,34.4033,34.4339,23900.0
2013-05-03 14:50:00,44.97,45.02,44.96,45.01,25900.0,34.4339,34.4722,34.4262,34.4645,25900.0
2013-05-03 15:00:00,45.0,45.02,44.96,44.98,99400.0,34.4569,34.4722,34.4262,34.4416,99400.0
2013-05-03 15:10:00,44.97,45.01,44.94,44.98,38500.0,34.4339,34.4645,34.4109,34.4416,38500.0
2013-05-03 15:20:00,44.99,45.08,44.97,45.07,55600.0,34.4492,34.5181,34.4339,34.5105,55600.0
2013-05-03 15:30:00,45.08,45.08,45.0,45.01,51600.0,34.5181,34.5181,34.4569,34.4645,51600.0
2013-05-03 15:40:00,45.02,45.04,44.99,45.01,90200.0,34.4722,34.4875,34.4492,34.4645,90200.0
2013-05-03 15:50:00,45.02,45.07,44.98,45.0,281400.0,34.4722,34.5105,34.4416,34.4569,281400.0
2013-05-06 09:30:00,45.28,45.55,45.02,45.51,257300.0,34.6713,34.878,34.4722,34.8474,257300.0
2013-05-06 09:40:00,45.5,45.51,45.33,45.4,91300.0,34.8397,34.8474,34.7096,34.7632,91300.0
2013-05-06 09:50:00,45.41,45.58,45.39,45.53,94800.0,34.7708,34.901,34.7555,34.8627,94800.0
2013-05-06 10:00:00,45.53,45.67,45.5,45.67,150000.0,34.8627,34.9699,34.8397,34.9699,150000.0
2013-05-06 10:10:00,45.66,45.82,45.57,45.79,118500.0,34.9622,35.0848,34.8933,35.0618,118500.0
2013-05-06 10:20:00,45.79,45.79,45.67,45.72,82700.0,35.0618,35.0618,34.9699,35.0082,82700.0
2013-05-06 10:30:00,45.72,45.8,45.71,45.76,96300.0,35.0082,35.0694,35.0005,35.0388,96300.0
2013-05-06 10:40:00,45.76,45.77,45.67,45.72,168000.0,35.0388,35.0465,34.9699,35.0082,168000.0
2013-05-06 10:50:00,45.72,45.84,45.7,45.74,121200.0,35.0082,35.1001,34.9929,35.0235,121200.0
2013-05-06 11:00:00,45.73,45.76,45.69,45.75,53400.0,35.0158,35.0388,34.9852,35.0312,53400.0
2013-05-06 11:10:00,45.76,45.85,45.76,45.82,123500.0,35.0388,35.1077,35.0388,35.0848,123500.0
2013-05-06 11:20:00,45.82,45.83,45.77,45.77,38000.0,35.0848,35.0924,35.0465,35.0465,38000.0
2013-05-06 11:30:00,45.78,45.78,45.69,45.75,29600.0,35.0541,35.0541,34.9852,35.0312,29600.0
2013-05-06 11:40:00,45.75,45.87,45.75,45.86,40400.0,35.0312,35.123,35.0312,35.1154,40400.0
2013-05-06 11:50:00,45.85,45.89,45.83,45.87,46200.0,35.1077,35.1384,35.0924,35.123,46200.0
2013-05-06 12:00:00,45.87,45.88,45.82,45.85,31400.0,35.123,35.1307,35.0848,35.1077,31400.0
2013-05-06 12:10:00,45.85,45.88,45.81,45.83,24400.0,35.1077,35.1307,35.0771,35.0924,24400.0
2013-05-06 12:20:00,45.83,45.83,45.75,45.75,31000.0,35.0924,35.0924,35.0312,35.0312,31000.0
2013-05-06 12:30:00,45.76,45.78,45.74,45.75,16300.0,35.0388,35.0541,35.0235,35.0312,16300.0
2013-05-06 12:40:00,45.74,45.78,45.71,45.78,29700.0,35.0235,35.0541,35.0005,35.0541,29700.0
2013-05-06 12:50:00,45.78,45.81,45.77,45.8,27200.0,35.0541,35.0771,35.0465,35.0694,27200.0
2013-05-06 13:00:00,45.8,45.81,45.75,45.78,32400.0,35.0694,35.0771,35.0312,35.0541,32400.0
2013-05-06 13:10:00,45.78,45.83,45.76,45.83,56800.0,35.0541,35.0924,35.0388,35.0924,56800.0
2013-05-06 13:20:00,45.83,45.89,45.83,45.85,52900.0,35.0924,35.1384,35.0924,35.1077,52900.0
2013-05-06 13:30:00,45.86,45.87,45.82,45.82,41100.0,35.1154,35.123,35.0848,35.0848,41100.0
2013-05-06 13:40:00,45.82,45.89,45.82,45.87,56400.0,35.0848,35.1384,35.0848,35.123,56400.0
2013-05-06 13:50:00,45.88,45.94,45.86,45.93,60600.0,35.1307,35.1766,35.1154,35.169,60600.0
2013-05-06 14:00:00,45.94,45.94,45.9,45.93,43200.0,35.1766,35.1766,35.146,35.169,43200.0
2013-05-06 14:10:00,45.93,45.95,45.9,45.91,31700.0,35.169,35.1843,35.146,35.1537,31700.0
2013-05-06 14:20:00,45.91,45.96,45.91,45.94,64500.0,35.1537,35.192,35.1537,35.1766,64500.0
2013-05-06 14:30:00,45.94,45.95,45.89,45.9,37700.0,35.1766,35.1843,35.1384,35.146,37700.0
2013-05-06 14:40:00,45.89,45.9,45.86,45.88,44000.0,35.1384,35.146,35.1154,35.1307,44000.0
2013-05-06 14:50:00,45.88,45.92,45.87,45.92,148300.0,35.1307,35.1613,35.123,35.1613,148300.0
2013-05-06 15:00:00,45.92,45.93,45.86,45.88,45100.0,35.1613,35.169,35.1154,35.1307,45100.0
2013-05-06 15:10:00,45.88,45.88,45.81,45.82,64100.0,35.1307,35.1307,35.0771,35.0848,64100.0
2013-05-06 15:20:00,45.82,45.83,45.79,45.83,52200.0,35.0848,35.0924,35.0618,35.0924,52200.0
2013-05-06 15:30:00,45.84,45.9,45.83,45.88,62000.0,35.1001,35.146,35.0924,35.1307,62000.0
2013-05-06 15:40:00,45.88,45.91,45.84,45.89,155200.0,35.1307,35.1537,35.1001,35.1384,155200.0
2013-05-06 15:50:00,45.88,45.9,45.82,45.83,210500.0,35.1307,35.146,35.0848,35.0924,210500.0
2013-05-07 09:30:00,45.81,45.91,45.73,45.77,42500.0,35.0771,35.1537,35.0158,35.0465,42500.0
2013-05-07 09:40:00,45.74,45.79,45.66,45.79,27800.0,35.0235,35.0618,34.9622,35.0618,27800.0
2013-05-07 09:50:00,45.82,45.89,45.76,45.89,41700.0,35.0848,35.1384,35.0388,35.1384,41700.0
2013-05-07 10:00:00,45.89,45.9,45.69,45.8,66000.0,35.1384,35.146,34.9852,35.0694,66000.0
2013-05-07 10:10:00,45.78,45.79,45.57,45.63,69700.0,35.0541,35.0618,34.8933,34.9393,69700.0
2013-05-07 10:20:00,45.62,45.84,45.59,45.76,33800.0,34.9316,35.1001,34.9086,35.0388,33800.0
2013-05-07 10:30:00,45.76,45.82,45.71,45.8,47800.0,35.0388,35.0848,35.0005,35.0694,47800.0
2013-05-07 10:40:00,45.81,45.9,45.8,45.88,47400.0,35.0771,35.146,35.0694,35.1307,47400.0
2013-05-07 10:50:00,45.87,45.88,45.83,45.84,91500.0,35.123,35.1307,35.0924,35.1001,91500.0
2013-05-07 11:00:00,45.83,45.83,45.78,45.8,17300.0,35.0924,35.0924,35.0541,35.0694,17300.0
2013-05-07 11:10:00,45.8,45.84,45.76,45.78,16300.0,35.0694,35.1001,35.0388,35.0541,16300.0
2013-05-07 11:20:00,45.77,45.81,45.73,45.74,28600.0,35.0465,35.0771,35.0158,35.0235,28600.0
2013-05-07 11:30:00,45.73,45.74,45.66,45.73,24700.0,35.0158,35.0235,34.9622,35.0158,24700.0
2013-05-07 11:40:00,45.73,45.76,45.63,45.64,28400.0,35.0158,35.0388,34.9393,34.9469,28400.0
2013-05-07 11:50:00,45.64,45.64,45.58,45.62,24400.0,34.9469,34.9469,34.901,34.9316,24400.0
2013-05-07 12:00:00,45.62,45.65,45.59,45.63,41700.0,34.9316,34.9546,34.9086,34.9393,41700.0
2013-05-07 12:10:00,45.63,45.64,45.55,45.56,27700.0,34.9393,34.9469,34.878,34.8857,27700.0
2013-05-07 12:20:00,45.57,45.61,45.57,45.6,26100.0,34.8933,34.924,34.8933,34.9163,26100.0
2013-05-07 12:30:00,45.61,45.63,45.56,45.62,33500.0,34.924,34.9393,34.8857,34.9316,33500.0
2013-05-07 12:40:00,45.63,45.65,45.56,45.6,65700.0,34.9393,34.9546,34.8857,34.9163,65700.0
2013-05-07 12:50:00,45.61,45.62,45.57,45.61,23200.0,34.924,34.9316,34.8933,34.924,23200.0
2013-05-07 13:00:00,45.61,45.64,45.61,45.62,22200.0,34.924,34.9469,34.924,34.9316,22200.0
2013-05-07 13:10:00,45.63,45.65,45.59,45.62,28900.0,34.9393,34.9546,34.9086,34.9316,28900.0
2013-05-07 13:20:00,45.62,45.62,45.57,45.59,23400.0,34.9316,34.9316,34.8933,34.9086,23400.0
2013-05-07 13:30:00,45.6,45.6,45.55,45.57,32700.0,34.9163,34.9163,34.878,34.8933,32700.0
2013-05-07 13:40:00,45.57,45.62,45.57,45.62,22300.0,34.8933,34.9316,34.8933,34.9316,22300.0
2013-05-07 13:50:00,45.61,45.69,45.61,45.68,17400.0,34.924,34.9852,34.924,34.9776,17400.0
2013-05-07 14:00:00,45.69,45.72,45.66,45.71,39500.0,34.9852,35.0082,34.9622,35.0005,39500.0
2013-05-07 14:10:00,45.71,45.74,45.7,45.71,14900.0,35.0005,35.0235,34.9929,35.0005,14900.0
2013-05-07 14:20:00,45.71,45.73,45.71,45.71,30600.0,35.0005,35.0158,35.0005,35.0005,30600.0
2013-05-07 14:30:00,45.71,45.72,45.66,45.68,19800.0,35.0005,35.0082,34.9622,34.9776,19800.0
2013-05-07 14:40:00,45.68,45.73,45.68,45.73,22000.0,34.9776,35.0158,34.9776,35.0158,22000.0
2013-05-07 14:50:00,45.73,45.78,45.73,45.77,19700.0,35.0158,35.0541,35.0158,35.0465,19700.0
2013-05-07 15:00:00,45.77,45.77,45.7,45.7,36800.0,35.0465,35.0465,34.9929,34.9929,36800.0
2013-05-07 15:10:00,45.71,45.75,45.71,45.74,38600.0,35.0005,35.0312,35.0005,35.0235,38600.0
2013-05-07 15:20:00,45.74,45.77,45.73,45.77,73100.0,35.0235,35.0465,35.0158,35.0465,73100.0
2013-05-07 15:30:00,45.76,45.79,45.75,45.78,50600.0,35.0388,35.0618,35.0312,35.0541,50600.0
2013-05-07 15:40:00,45.78,45.78,45.73,45.73,53400.0,35.0541,35.0541,35.0158,35.0158,53400.0
2013-05-07 15:50:00,45.74,45.77,45.7,45.77,98500.0,35.0235,35.0465,34.9929,35.0465,98500.0
2013-05-08 09:30:00,45.82,45.83,45.5,45.64,57200.0,35.0848,35.0924,34.8397,34.9469,57200.0
2013-05-08 09:40:00,45.62,45.68,45.56,45.58,32700.0,34.9316,34.9776,34.8857,34.901,32700.0
2013-05-08 09:50:00,45.57,45.67,45.57,45.66,19900.0,34.8933,34.9699,34.8933,34.9622,19900.0
2013-05-08 10:00:00,45.68,45.72,45.63,45.7,41800.0,34.9776,35.0082,34.9393,34.9929,41800.0
2013-05-08 10:10:00,45.71,45.84,45.71,45.77,57100.0,35.0005,35.1001,35.0005,35.0465,57100.0
2013-05-08 10:20:00,45.78,45.8,45.74,45.78,39500.0,35.0541,35.0694,35.0235,35.0541,39500.0
2013-05-08 10:30:00,45.78,45.88,45.75,45.85,26500.0,35.0541,35.1307,35.0312,35.1077,26500.0
2013-05-08 10:40:00,45.85,45.91,45.84,45.9,41700.0,35.1077,35.1537,35.1001,35.146,41700.0
2013-05-08 10:50:00,45.9,46.0,45.9,45.91,42400.0,35.146,35.2226,35.146,35.1537,42400.0
2013-05-08 11:00:00,45.91,45.97,45.91,45.97,25600.0,35.1537,35.1996,35.1537,35.1996,25600.0
2013-05-08 11:10:00,45.98,46.0,45.96,45.98,41300.0,35.2073,35.2226,35.192,35.2073,41300.0
2013-05-08 11:20:00,45.98,46.04,45.98,46.04,35600.0,35.2073,35.2532,35.2073,35.2532,35600.0
2013-05-08 11:30:00,46.04,46.04,46.0,46.01,21600.0,35.2532,35.2532,35.2226,35.2302,21600.0
2013-05-08 11:40:00,46.01,46.02,45.97,45.97,24400.0,35.2302,35.2379,35.1996,35.1996,24400.0
2013-05-08 11:50:00,45.98,46.02,45.97,46.02,29300.0,35.2073,35.2379,35.1996,35.2379,29300.0
2013-05-08 12:00:00,46.02,46.05,46.0,46.03,20000.0,35.2379,35.2609,35.2226,35.2456,20000.0
2013-05-08 12:10:00,46.04,46.08,46.03,46.05,25500.0,35.2532,35.2838,35.2456,35.2609,25500.0
2013-05-08 12:20:00,46.06,46.11,46.05,46.07,44700.0,35.2685,35.3068,35.2609,35.2762,44700.0
2013-05-08 12:30:00,46.07,46.08,46.02,46.03,26200.0,35.2762,35.2838,35.2379,35.2456,26200.0
2013-05-08 12:40:00,46.04,46.06,46.04,46.05,17000.0,35.2532,35.2685,35.2532,35.2609,17000.0
2013-05-08 12:50:00,46.04,46.09,46.04,46.09,17200.0,35.2532,35.2915,35.2532,35.2915,17200.0
2013-05-08 13:00:00,46.08,46.11,46.06,46.09,21700.0,35.2838,35.3068,35.2685,35.2915,21700.0
2013-05-08 13:10:00,46.08,46.12,46.07,46.11,22200.0,35.2838,35.3145,35.2762,35.3068,22200.0
2013-05-08 13:20:00,46.11,46.13,46.02,46.03,22400.0,35.3068,35.3221,35.2379,35.2456,22400.0
2013-05-08 13:30:00,46.04,46.05,46.01,46.01,22500.0,35.2532,35.2609,35.2302,35.2302,22500.0
2013-05-08 13:40:00,46.01,46.01,45.95,45.96,16700.0,35.2302,35.2302,35.1843,35.192,16700.0
2013-05-08 13:50:00,45.97,45.98,45.95,45.98,29300.0,35.1996,35.2073,35.1843,35.2073,29300.0
2013-05-08 14:00:00,45.97,46.03,45.97,46.0,22000.0,35.1996,35.2456,35.1996,35.2226,22000.0
2013-05-08 14:10:00,46.01,46.04,45.99,46.04,94500.0,35.2302,35.2532,35.2149,35.2532,94500.0
2013-05-08 14:20:00,46.03,46.06,46.03,46.03,23100.0,35.2456,35.2685,35.2456,35.2456,23100.0
2013-05-08 14:30:00,46.03,46.03,45.91,45.98,43300.0,35.2456,35.2456,35.1537,35.2073,43300.0
2013-05-08 14:40:00,45.98,45.98,45.89,45.94,26000.0,35.2073,35.2073,35.1384,35.1766,26000.0
2013-05-08 14:50:00,45.94,45.97,45.93,45.94,21400.0,35.1766,35.1996,35.169,35.1766,21400.0
2013-05-08 15:00:00,45.94,45.97,45.93,45.97,33000.0,35.1766,35.1996,35.169,35.1996,33000.0
2013-05-08 15:10:00,45.96,46.02,45.96,46.01,25000.0,35.192,35.2379,35.192,35.2302,25000.0
2013-05-08 15:20:00,46.01,46.07,46.01,46.05,43200.0,35.2302,35.2762,35.2302,35.2609,43200.0
2013-05-08 15:30:00,46.05,46.08,46.04,46.07,34500.0,35.2609,35.2838,35.2532,35.2762,34500.0
2013-05-08 15:40:00,46.08,46.1,46.05,46.09,41100.0,35.2838,35.2992,35.2609,35.2915,41100.0
2013-05-08 15:50:00,46.1,46.1,46.05,46.07,97400.0,35.2992,35.2992,35.2609,35.2762,97400.0
2013-05-09 09:30:00,45.95,46.22,45.95,46.18,28200.0,35.1843,35.391,35.1843,35.3604,28200.0
2013-05-09 09:40:00,46.21,46.24,46.11,46.11,29900.0,35.3834,35.4064,35.3068,35.3068,29900.0
2013-05-09 09:50:00,46.1,46.31,46.1,46.23,18400.0,35.2992,35.46,35.2992,35.3987,18400.0
2013-05-09 10:00:00,46.22,46.24,46.1,46.1,54100.0,35.391,35.4064,35.2992,35.2992,54100.0
2013-05-09 10:10:00,46.09,46.12,45.96,46.01,49100.0,35.2915,35.3145,35.192,35.2302,49100.0
2013-05-09 10:20:00,46.01,46.19,46.01,46.18,38100.0,35.2302,35.3681,35.2302,35.3604,38100.0
2013-05-09 10:30:00,46.17,46.31,46.17,46.27,45400.0,35.3528,35.46,35.3528,35.4293,45400.0
2013-05-09 10:40:00,46.26,46.26,46.22,46.25,28400.0,35.4217,35.4217,35.391,35.414,28400.0
2013-05-09 10:50:00,46.25,46.27,46.19,46.22,50300.0,35.414,35.4293,35.3681,35.391,50300.0
2013-05-09 11:00:00,46.21,46.28,46.18,46.22,42700.0,35.3834,35.437,35.3604,35.391,42700.0
2013-05-09 11:10:00,46.22,46.29,46.18,46.21,96100.0,35.391,35.4446,35.3604,35.3834,96100.0
2013-05-09 11:20:00,46.19,46.29,46.16,46.27,58100.0,35.3681,35.4446,35.3451,35.4293,58100.0
2013-05-09 11:30:00,46.28,46.28,46.16,46.18,26500.0,35.437,35.437,35.3451,35.3604,26500.0
2013-05-09 11:40:00,46.18,46.29,46.18,46.26,46500.0,35.3604,35.4446,35.3604,35.4217,46500.0
2013-05-09 11:50:00,46.26,46.28,46.23,46.28,38400.0,35.4217,35.437,35.3987,35.437,38400.0
2013-05-09 12:00:00,46.27,46.3,46.25,46.26,57500.0,35.4293,35.4523,35.414,35.4217,57500.0
2013-05-09 12:10:00,46.26,46.27,46.25,46.26,72400.0,35.4217,35.4293,35.414,35.4217,72400.0
2013-05-09 12:20:00,46.25,46.25,46.18,46.2,27600.0,35.414,35.414,35.3604,35.3757,27600.0
2013-05-09 12:30:00,46.2,46.29,46.2,46.29,30200.0,35.3757,35.4446,35.3757,35.4446,30200.0
2013-05-09 12:40:00,46.29,46.38,46.29,46.38,32400.0,35.4446,35.5136,35.4446,35.5136,32400.0
2013-05-09 12:50:00,46.38,46.46,46.38,46.45,45000.0,35.5136,35.5748,35.5136,35.5672,45000.0
2013-05-09 13:00:00,46.45,46.46,46.4,46.45,33200.0,35.5672,35.5748,35.5289,35.5672,33200.0
2013-05-09 13:10:00,46.45,46.47,46.41,46.44,29400.0,35.5672,35.5825,35.5365,35.5595,29400.0
2013-05-09 13:20:00,46.44,46.48,46.42,46.48,33000.0,35.5595,35.5901,35.5442,35.5901,33000.0
2013-05-09 13:30:00,46.48,46.53,46.47,46.51,57100.0,35.5901,35.6284,35.5825,35.6131,57100.0
2013-05-09 13:40:00,46.5,46.57,46.49,46.55,41700.0,35.6054,35.659,35.5978,35.6437,41700.0
2013-05-09 13:50:00,46.55,46.61,46.54,46.58,51800.0,35.6437,35.6897,35.6361,35.6667,51800.0
2013-05-09 14:00:00,46.59,46.59,46.47,46.47,38400.0,35.6744,35.6744,35.5825,35.5825,38400.0
2013-05-09 14:10:00,46.47,46.56,46.46,46.55,33400.0,35.5825,35.6514,35.5748,35.6437,33400.0
2013-05-09 14:20:00,46.55,46.59,46.5,46.56,46400.0,35.6437,35.6744,35.6054,35.6514,46400.0
2013-05-09 14:30:00,46.55,46.57,46.49,46.53,60000.0,35.6437,35.659,35.5978,35.6284,60000.0
2013-05-09 14:40:00,46.52,46.55,46.46,46.52,60900.0,35.6208,35.6437,35.5748,35.6208,60900.0
2013-05-09 14:50:00,46.52,46.52,46.37,46.39,61600.0,35.6208,35.6208,35.5059,35.5212,61600.0
2013-05-09 15:00:00,46.38,46.45,46.29,46.41,95200.0,35.5136,35.5672,35.4446,35.5365,95200.0
2013-05-09 15:10:00,46.41,46.48,46.38,46.48,97500.0,35.5365,35.5901,35.5136,35.5901,97500.0
2013-05-09 15:20:00,46.47,46.5,46.44,46.49,74400.0,35.5825,35.6054,35.5595,35.5978,74400.0
2013-05-09 15:30:00,46.49,46.51,46.42,46.43,113100.0,35.5978,35.6131,35.5442,35.5518,113100.0
2013-05-09 15:40:00,46.43,46.46,46.35,46.38,117200.0,35.5518,35.5748,35.4906,35.5136,117200.0
2013-05-09 15:50:00,46.38,46.38,46.29,46.38,179800.0,35.5136,35.5136,35.4446,35.5136,179800.0
2013-05-10 09:30:00,46.56,46.58,46.36,46.47,44500.0,35.6514,35.6667,35.4982,35.5825,44500.0
2013-05-10 09:40:00,46.42,46.51,46.38,46.51,37500.0,35.5442,35.6131,35.5136,35.6131,37500.0
2013-05-10 09:50:00,46.5,46.53,46.42,46.52,39100.0,35.6054,35.6284,35.5442,35.6208,39100.0
2013-05-10 10:00:00,46.51,46.64,46.49,46.63,59100.0,35.6131,35.7126,35.5978,35.705,59100.0
2013-05-10 10:10:00,46.63,46.72,46.58,46.71,54100.0,35.705,35.7739,35.6667,35.7662,54100.0
2013-05-10 10:20:00,46.7,46.7,46.55,46.6,37900.0,35.7586,35.7586,35.6437,35.682,37900.0
2013-05-10 10:30:00,46.59,46.59,46.46,46.48,70700.0,35.6744,35.6744,35.5748,35.5901,70700.0
2013-05-10 10:40:00,46.46,46.59,46.45,46.55,74500.0,35.5748,35.6744,35.5672,35.6437,74500.0
2013-05-10 10:50:00,46.55,46.6,46.5,46.54,37100.0,35.6437,35.682,35.6054,35.6361,37100.0
2013-05-10 11:00:00,46.54,46.64,46.51,46.62,26700.0,35.6361,35.7126,35.6131,35.6973,26700.0
2013-05-10 11:10:00,46.61,46.64,46.58,46.61,33500.0,35.6897,35.7126,35.6667,35.6897,33500.0
2013-05-10 11:20:00,46.6,46.63,46.52,46.63,71100.0,35.682,35.705,35.6208,35.705,71100.0
2013-05-10 11:30:00,46.64,46.67,46.62,46.65,36500.0,35.7126,35.7356,35.6973,35.7203,36500.0
2013-05-10 11:40:00,46.63,46.64,46.53,46.58,38300.0,35.705,35.7126,35.6284,35.6667,38300.0
2013-05-10 11:50:00,46.57,46.58,46.53,46.56,43400.0,35.659,35.6667,35.6284,35.6514,43400.0
2013-05-10 12:00:00,46.55,46.58,46.53,46.55,32000.0,35.6437,35.6667,35.6284,35.6437,32000.0
2013-05-10 12:10:00,46.55,46.59,46.55,46.59,36800.0,35.6437,35.6744,35.6437,35.6744,36800.0
2013-05-10 12:20:00,46.58,46.6,46.57,46.58,32500.0,35.6667,35.682,35.659,35.6667,32500.0
2013-05-10 12:30:00,46.58,46.62,46.58,46.61,48100.0,35.6667,35.6973,35.6667,35.6897,48100.0
2013-05-10 12:40:00,46.6,46.65,46.57,46.59,38900.0,35.682,35.7203,35.659,35.6744,38900.0
2013-05-10 12:50:00,46.6,46.62,46.55,46.56,16400.0,35.682,35.6973,35.6437,35.6514,16400.0
2013-05-10 13:00:00,46.56,46.65,46.55,46.61,29500.0,35.6514,35.7203,35.6437,35.6897,29500.0
2013-05-10 13:10:00,46.61,46.63,46.59,46.62,12600.0,35.6897,35.705,35.6744,35.6973,12600.0
2013-05-10 13:20:00,46.61,46.65,46.59,46.64,24900.0,35.6897,35.7203,35.6744,35.7126,24900.0
2013-05-10 13:30:00,46.64,46.64,46.58,46.58,12200.0,35.7126,35.7126,35.6667,35.6667,12200.0
2013-05-10 13:40:00,46.57,46.64,46.56,46.61,25400.0,35.659,35.7126,35.6514,35.6897,25400.0
2013-05-10 13:50:00,46.61,46.63,46.59,46.61,19500.0,35.6897,35.705,35.6744,35.6897,19500.0
2013-05-10 14:00:00,46.61,46.64,46.6,46.64,18000.0,35.6897,35.7126,35.682,35.7126,18000.0
2013-05-10 14:10:00,46.65,46.65,46.59,46.6,16300.0,35.7203,35.7203,35.6744,35.682,16300.0
2013-05-10 14:20:00,46.6,46.62,46.59,46.62,26500.0,35.682,35.6973,35.6744,35.6973,26500.0
2013-05-10 14:30:00,46.61,46.64,46.61,46.62,21800.0,35.6897,35.7126,35.6897,35.6973,21800.0
2013-05-10 14:40:00,46.62,46.69,46.6,46.69,60100.0,35.6973,35.7509,35.682,35.7509,60100.0
2013-05-10 14:50:00,46.68,46.69,46.67,46.68,23200.0,35.7433,35.7509,35.7356,35.7433,23200.0
2013-05-10 15:00:00,46.67,46.71,46.65,46.69,62400.0,35.7356,35.7662,35.7203,35.7509,62400.0
2013-05-10 15:10:00,46.69,46.71,46.67,46.69,31500.0,35.7509,35.7662,35.7356,35.7509,31500.0
2013-05-10 15:20:00,46.68,46.72,46.68,46.7,45600.0,35.7433,35.7739,35.7433,35.7586,45600.0
2013-05-10 15:30:00,46.7,46.73,46.69,46.7,37500.0,35.7586,35.7816,35.7509,35.7586,37500.0
2013-05-10 15:40:00,46.7,46.79,46.7,46.78,62100.0,35.7586,35.8275,35.7586,35.8198,62100.0
2013-05-10 15:50:00,46.79,46.83,46.78,46.79,108100.0,35.8275,35.8581,35.8198,35.8275,108100.0
2013-05-13 09:30:00,46.53,46.66,46.32,46.53,64100.0,35.6284,35.728,35.4676,35.6284,64100.0
2013-05-13 09:40:00,46.55,46.56,46.41,46.48,66300.0,35.6437,35.6514,35.5365,35.5901,66300.0
2013-05-13 09:50:00,46.48,46.48,46.17,46.26,93800.0,35.5901,35.5901,35.3528,35.4217,93800.0
2013-05-13 10:00:00,46.22,46.4,46.15,46.35,61000.0,35.391,35.5289,35.3374,35.4906,61000.0
2013-05-13 10:10:00,46.35,46.44,46.28,46.43,45700.0,35.4906,35.5595,35.437,35.5518,45700.0
2013-05-13 10:20:00,46.43,46.47,46.34,46.42,39000.0,35.5518,35.5825,35.4829,35.5442,39000.0
2013-05-13 10:30:00,46.42,46.48,46.38,46.47,25200.0,35.5442,35.5901,35.5136,35.5825,25200.0
2013-05-13 10:40:00,46.46,46.54,46.44,46.49,31300.0,35.5748,35.6361,35.5595,35.5978,31300.0
2013-05-13 10:50:00,46.49,46.5,46.4,46.41,22900.0,35.5978,35.6054,35.5289,35.5365,22900.0
2013-05-13 11:00:00,46.41,46.45,46.38,46.4,34400.0,35.5365,35.5672,35.5136,35.5289,34400.0
2013-05-13 11:10:00,46.4,46.46,46.37,46.37,22000.0,35.5289,35.5748,35.5059,35.5059,22000.0
2013-05-13 11:20:00,46.37,46.4,46.3,46.36,37300.0,35.5059,35.5289,35.4523,35.4982,37300.0
2013-05-13 11:30:00,46.36,46.39,46.3,46.37,76400.0,35.4982,35.5212,35.4523,35.5059,76400.0
2013-05-13 11:40:00,46.37,46.46,46.36,46.46,26500.0,35.5059,35.5748,35.4982,35.5748,26500.0
2013-05-13 11:50:00,46.47,46.54,46.47,46.54,28900.0,35.5825,35.6361,35.5825,35.6361,28900.0
2013-05-13 12:00:00,46.53,46.54,46.5,46.52,18600.0,35.6284,35.6361,35.6054,35.6208,18600.0
2013-05-13 12:10:00,46.53,46.55,46.5,46.52,17100.0,35.6284,35.6437,35.6054,35.6208,17100.0
2013-05-13 12:20:00,46.53,46.55,46.49,46.49,21100.0,35.6284,35.6437,35.5978,35.5978,21100.0
2013-05-13 12:30:00,46.49,46.55,46.49,46.51,14100.0,35.5978,35.6437,35.5978,35.6131,14100.0
2013-05-13 12:40:00,46.5,46.53,46.49,46.53,20800.0,35.6054,35.6284,35.5978,35.6284,20800.0
2013-05-13 12:50:00,46.53,46.53,46.47,46.48,12300.0,35.6284,35.6284,35.5825,35.5901,12300.0
2013-05-13 13:00:00,46.48,46.52,46.47,46.48,15800.0,35.5901,35.6208,35.5825,35.5901,15800.0
2013-05-13 13:10:00,46.48,46.5,46.45,46.48,11800.0,35.5901,35.6054,35.5672,35.5901,11800.0
2013-05-13 13:20:00,46.5,46.51,46.37,46.37,19100.0,35.6054,35.6131,35.5059,35.5059,19100.0
2013-05-13 13:30:00,46.38,46.38,46.32,46.35,17500.0,35.5136,35.5136,35.4676,35.4906,17500.0
2013-05-13 13:40:00,46.35,46.35,46.24,46.26,18800.0,35.4906,35.4906,35.4064,35.4217,18800.0
2013-05-13 13:50:00,46.25,46.3,46.25,46.26,16000.0,35.414,35.4523,35.414,35.4217,16000.0
2013-05-13 14:00:00,46.27,46.3,46.25,46.26,28100.0,35.4293,35.4523,35.414,35.4217,28100.0
2013-05-13 14:10:00,46.27,46.29,46.23,46.28,13100.0,35.4293,35.4446,35.3987,35.437,13100.0
2013-05-13 14:20:00,46.28,46.33,46.27,46.31,19200.0,35.437,35.4753,35.4293,35.46,19200.0
2013-05-13 14:30:00,46.31,46.35,46.3,46.3,15900.0,35.46,35.4906,35.4523,35.4523,15900.0
2013-05-13 14:40:00,46.3,46.31,46.26,46.28,16300.0,35.4523,35.46,35.4217,35.437,16300.0
2013-05-13 14:50:00,46.27,46.3,46.27,46.29,17500.0,35.4293,35.4523,35.4293,35.4446,17500.0
2013-05-13 15:00:00,46.3,46.33,46.22,46.22,21400.0,35.4523,35.4753,35.391,35.391,21400.0
2013-05-13 15:10:00,46.22,46.28,46.18,46.28,73400.0,35.391,35.437,35.3604,35.437,73400.0
2013-05-13 15:20:00,46.27,46.32,46.25,46.31,17500.0,35.4293,35.4676,35.414,35.46,17500.0
2013-05-13 15:30:00,46.3,46.32,46.26,46.3,27500.0,35.4523,35.4676,35.4217,35.4523,27500.0
2013-05-13 15:40:00,46.3,46.32,46.28,46.29,24600.0,35.4523,35.4676,35.437,35.4446,24600.0
2013-05-13 15:50:00,46.29,46.29,46.23,46.26,109400.0,35.4446,35.4446,35.3987,35.4217,109400.0
2013-05-14 09:30:00,46.22,46.53,46.22,46.39,47500.0,35.391,35.6284,35.391,35.5212,47500.0
2013-05-14 09:40:00,46.39,46.42,46.26,46.36,19500.0,35.5212,35.5442,35.4217,35.4982,19500.0
2013-05-14 09:50:00,46.35,46.42,46.24,46.24,33200.0,35.4906,35.5442,35.4064,35.4064,33200.0
2013-05-14 10:00:00,46.25,46.31,46.19,46.23,73900.0,35.414,35.46,35.3681,35.3987,73900.0
2013-05-14 10:10:00,46.22,46.34,46.21,46.34,59600.0,35.391,35.4829,35.3834,35.4829,59600.0
2013-05-14 10:20:00,46.35,46.37,46.27,46.33,59400.0,35.4906,35.5059,35.4293,35.4753,59400.0
2013-05-14 10:30:00,46.32,46.39,46.28,46.38,50500.0,35.4676,35.5212,35.437,35.5136,50500.0
2013-05-14 10:40:00,46.38,46.41,46.32,46.4,32100.0,35.5136,35.5365,35.4676,35.5289,32100.0
2013-05-14 10:50:00,46.41,46.42,46.37,46.41,45100.0,35.5365,35.5442,35.5059,35.5365,45100.0
2013-05-14 11:00:00,46.41,46.43,46.34,46.34,34800.0,35.5365,35.5518,35.4829,35.4829,34800.0
2013-05-14 11:10:00,46.34,46.4,46.33,46.4,31800.0,35.4829,35.5289,35.4753,35.5289,31800.0
2013-05-14 11:20:00,46.4,46.45,46.38,46.45,31100.0,35.5289,35.5672,35.5136,35.5672,31100.0
2013-05-14 11:30:00,46.45,46.48,46.4,46.45,74700.0,35.5672,35.5901,35.5289,35.5672,74700.0
2013-05-14 11:40:00,46.45,46.46,46.37,46.4,58500.0,35.5672,35.5748,35.5059,35.5289,58500.0
2013-05-14 11:50:00,46.39,46.39,46.34,46.35,17600.0,35.5212,35.5212,35.4829,35.4906,17600.0
2013-05-14 12:00:00,46.34,46.36,46.31,46.31,27700.0,35.4829,35.4982,35.46,35.46,27700.0
2013-05-14 12:10:00,46.32,46.35,46.31,46.34,56800.0,35.4676,35.4906,35.46,35.4829,56800.0
2013-05-14 12:20:00,46.34,46.36,46.28,46.32,35300.0,35.4829,35.4982,35.437,35.4676,35300.0
2013-05-14 12:30:00,46.31,46.36,46.3,46.33,11900.0,35.46,35.4982,35.4523,35.4753,11900.0
2013-05-14 12:40:00,46.34,46.36,46.33,46.34,20000.0,35.4829,35.4982,35.4753,35.4829,20000.0
2013-05-14 12:50:00,46.34,46.34,46.31,46.31,10200.0,35.4829,35.4829,35.46,35.46,10200.0
2013-05-14 13:00:00,46.3,46.31,46.28,46.29,17300.0,35.4523,35.46,35.437,35.4446,17300.0
2013-05-14 13:10:00,46.3,46.33,46.27,46.33,27600.0,35.4523,35.4753,35.4293,35.4753,27600.0
2013-05-14 13:20:00,46.34,46.36,46.27,46.28,15500.0,35.4829,35.4982,35.4293,35.437,15500.0
2013-05-14 13:30:00,46.27,46.31,46.27,46.31,14200.0,35.4293,35.46,35.4293,35.46,14200.0
2013-05-14 13:40:00,46.31,46.32,46.28,46.28,21100.0,35.46,35.4676,35.437,35.437,21100.0
2013-05-14 13:50:00,46.29,46.29,46.22,46.23,35900.0,35.4446,35.4446,35.391,35.3987,35900.0
2013-05-14 14:00:00,46.23,46.28,46.22,46.22,21500.0,35.3987,35.437,35.391,35.391,21500.0
2013-05-14 14:10:00,46.23,46.3,46.23,46.27,21200.0,35.3987,35.4523,35.3987,35.4293,21200.0
2013-05-14 14:20:00,46.27,46.3,46.26,46.28,24200.0,35.4293,35.4523,35.4217,35.437,24200.0
2013-05-14 14:30:00,46.28,46.35,46.28,46.34,37000.0,35.437,35.4906,35.437,35.4829,37000.0
2013-05-14 14:40:00,46.35,46.35,46.33,46.34,33200.0,35.4906,35.4906,35.4753,35.4829,33200.0
2013-05-14 14:50:00,46.33,46.34,46.29,46.3,21000.0,35.4753,35.4829,35.4446,35.4523,21000.0
2013-05-14 15:00:00,46.29,46.38,46.28,46.36,40400.0,35.4446,35.5136,35.437,35.4982,40400.0
2013-05-14 15:10:00,46.36,46.41,46.34,46.39,41700.0,35.4982,35.5365,35.4829,35.5212,41700.0
2013-05-14 15:20:00,46.41,46.41,46.33,46.35,87500.0,35.5365,35.5365,35.4753,35.4906,87500.0
2013-05-14 15:30:00,46.35,46.37,46.33,46.35,78500.0,35.4906,35.5059,35.4753,35.4906,78500.0
2013-05-14 15:40:00,46.35,46.36,46.34,46.35,83000.0,35.4906,35.4982,35.4829,35.4906,83000.0
2013-05-14 15:50:00,46.35,46.36,46.3,46.34,179000.0,35.4906,35.4982,35.4523,35.4829,179000.0
2013-05-15 09:30:00,46.29,46.36,46.2,46.29,52700.0,35.4446,35.4982,35.3757,35.4446,52700.0
2013-05-15 09:40:00,46.29,46.34,46.23,46.31,35400.0,35.4446,35.4829,35.3987,35.46,35400.0
2013-05-15 09:50:00,46.31,46.44,46.29,46.34,21400.0,35.46,35.5595,35.4446,35.4829,21400.0
2013-05-15 10:00:00,46.37,46.39,46.3,46.32,32600.0,35.5059,35.5212,35.4523,35.4676,32600.0
2013-05-15 10:10:00,46.31,46.37,46.26,46.34,80700.0,35.46,35.5059,35.4217,35.4829,80700.0
2013-05-15 10:20:00,46.34,46.4,46.33,46.37,43200.0,35.4829,35.5289,35.4753,35.5059,43200.0
2013-05-15 10:30:00,46.38,46.55,46.38,46.55,25300.0,35.5136,35.6437,35.5136,35.6437,25300.0
2013-05-15 10:40:00,46.54,46.55,46.35,46.41,46300.0,35.6361,35.6437,35.4906,35.5365,46300.0
2013-05-15 10:50:00,46.41,46.49,46.39,46.48,38800.0,35.5365,35.5978,35.5212,35.5901,38800.0
2013-05-15 11:00:00,46.48,46.56,46.47,46.49,37100.0,35.5901,35.6514,35.5825,35.5978,37100.0
2013-05-15 11:10:00,46.5,46.57,46.48,46.55,32700.0,35.6054,35.659,35.5901,35.6437,32700.0
2013-05-15 11:20:00,46.56,46.58,46.51,46.52,32600.0,35.6514,35.6667,35.6131,35.6208,32600.0
2013-05-15 11:30:00,46.52,46.59,46.51,46.56,18100.0,35.6208,35.6744,35.6131,35.6514,18100.0
2013-05-15 11:40:00,46.56,46.57,46.54,46.55,22100.0,35.6514,35.659,35.6361,35.6437,22100.0
2013-05-15 11:50:00,46.55,46.64,46.54,46.63,23700.0,35.6437,35.7126,35.6361,35.705,23700.0
2013-05-15 12:00:00,46.63,46.7,46.61,46.66,16700.0,35.705,35.7586,35.6897,35.728,16700.0
2013-05-15 12:10:00,46.66,46.68,46.63,46.65,28300.0,35.728,35.7433,35.705,35.7203,28300.0
2013-05-15 12:20:00,46.66,46.68,46.61,46.66,20700.0,35.728,35.7433,35.6897,35.728,20700.0
2013-05-15 12:30:00,46.67,46.73,46.66,46.7,20700.0,35.7356,35.7816,35.728,35.7586,20700.0
2013-05-15 12:40:00,46.71,46.73,46.68,46.7,19200.0,35.7662,35.7816,35.7433,35.7586,19200.0
2013-05-15 12:50:00,46.7,46.73,46.67,46.7,16800.0,35.7586,35.7816,35.7356,35.7586,16800.0
2013-05-15 13:00:00,46.7,46.71,46.62,46.62,17600.0,35.7586,35.7662,35.6973,35.6973,17600.0
2013-05-15 13:10:00,46.62,46.63,46.55,46.57,32700.0,35.6973,35.705,35.6437,35.659,32700.0
2013-05-15 13:20:00,46.57,46.58,46.51,46.51,26400.0,35.659,35.6667,35.6131,35.6131,26400.0
2013-05-15 13:30:00,46.52,46.6,46.52,46.59,20000.0,35.6208,35.682,35.6208,35.6744,20000.0
2013-05-15 13:40:00,46.58,46.59,46.55,46.58,15200.0,35.6667,35.6744,35.6437,35.6667,15200.0
2013-05-15 13:50:00,46.59,46.62,46.54,46.54,20200.0,35.6744,35.6973,35.6361,35.6361,20200.0
2013-05-15 14:00:00,46.54,46.58,46.54,46.55,16000.0,35.6361,35.6667,35.6361,35.6437,16000.0
2013-05-15 14:10:00,46.55,46.57,46.49,46.49,34800.0,35.6437,35.659,35.5978,35.5978,34800.0
2013-05-15 14:20:00,46.49,46.51,46.43,46.51,24500.0,35.5978,35.6131,35.5518,35.6131,24500.0
2013-05-15 14:30:00,46.51,46.55,46.49,46.49,18500.0,35.6131,35.6437,35.5978,35.5978,18500.0
2013-05-15 14:40:00,46.49,46.51,46.4,46.51,30500.0,35.5978,35.6131,35.5289,35.6131,30500.0
2013-05-15 14:50:00,46.5,46.55,46.47,46.53,28700.0,35.6054,35.6437,35.5825,35.6284,28700.0
2013-05-15 15:00:00,46.53,46.57,46.48,46.57,23700.0,35.6284,35.659,35.5901,35.659,23700.0
2013-05-15 15:10:00,46.57,46.62,46.51,46.52,26700.0,35.659,35.6973,35.6131,35.6208,26700.0
2013-05-15 15:20:00,46.52,46.58,46.51,46.56,34800.0,35.6208,35.6667,35.6131,35.6514,34800.0
2013-05-15 15:30:00,46.57,46.61,46.55,46.59,72000.0,35.659,35.6897,35.6437,35.6744,72000.0
2013-05-15 15:40:00,46.6,46.62,46.56,46.61,61200.0,35.682,35.6973,35.6514,35.6897,61200.0
2013-05-15 15:50:00,46.61,46.71,46.61,46.7,125900.0,35.6897,35.7662,35.6897,35.7586,125900.0
2013-05-16 09:30:00,46.69,46.89,46.66,46.82,46200.0,35.7509,35.9041,35.728,35.8505,46200.0
2013-05-16 09:40:00,46.82,46.95,46.82,46.87,34500.0,35.8505,35.95,35.8505,35.8888,34500.0
2013-05-16 09:50:00,46.86,47.06,46.85,46.99,119200.0,35.8811,36.0342,35.8734,35.9806,119200.0
2013-05-16 10:00:00,46.97,46.99,46.75,46.79,115700.0,35.9653,35.9806,35.7969,35.8275,115700.0
2013-05-16 10:10:00,46.78,46.91,46.74,46.82,69900.0,35.8198,35.9194,35.7892,35.8505,69900.0
2013-05-16 10:20:00,46.83,46.87,46.78,46.79,57600.0,35.8581,35.8888,35.8198,35.8275,57600.0
2013-05-16 10:30:00,46.8,46.85,46.76,46.81,66400.0,35.8352,35.8734,35.8045,35.8428,66400.0
2013-05-16 10:40:00,46.8,46.86,46.74,46.79,39900.0,35.8352,35.8811,35.7892,35.8275,39900.0
2013-05-16 10:50:00,46.8,46.84,46.75,46.8,23600.0,35.8352,35.8658,35.7969,35.8352,23600.0
2013-05-16 11:00:00,46.81,46.84,46.78,46.82,38200.0,35.8428,35.8658,35.8198,35.8505,38200.0
2013-05-16 11:10:00,46.83,46.9,46.83,46.85,21900.0,35.8581,35.9117,35.8581,35.8734,21900.0
2013-05-16 11:20:00,46.86,46.89,46.84,46.84,24900.0,35.8811,35.9041,35.8658,35.8658,24900.0
2013-05-16 11:30:00,46.84,46.94,46.84,46.93,36000.0,35.8658,35.9424,35.8658,35.9347,36000.0
2013-05-16 11:40:00,46.94,46.95,46.9,46.91,21100.0,35.9424,35.95,35.9117,35.9194,21100.0
2013-05-16 11:50:00,46.91,46.98,46.91,46.95,23200.0,35.9194,35.973,35.9194,35.95,23200.0
2013-05-16 12:00:00,46.96,46.99,46.94,46.99,17800.0,35.9577,35.9806,35.9424,35.9806,17800.0
2013-05-16 12:10:00,46.98,46.99,46.96,46.96,126000.0,35.973,35.9806,35.9577,35.9577,126000.0
2013-05-16 12:20:00,46.95,46.96,46.85,46.88,24900.0,35.95,35.9577,35.8734,35.8964,24900.0
2013-05-16 12:30:00,46.87,46.9,46.84,46.87,11500.0,35.8888,35.9117,35.8658,35.8888,11500.0
2013-05-16 12:40:00,46.87,46.87,46.81,46.84,20900.0,35.8888,35.8888,35.8428,35.8658,20900.0
2013-05-16 12:50:00,46.84,46.84,46.81,46.81,12700.0,35.8658,35.8658,35.8428,35.8428,12700.0
2013-05-16 13:00:00,46.82,46.84,46.8,46.8,10600.0,35.8505,35.8658,35.8352,35.8352,10600.0
2013-05-16 13:10:00,46.8,46.8,46.75,46.76,15200.0,35.8352,35.8352,35.7969,35.8045,15200.0
2013-05-16 13:20:00,46.75,46.75,46.69,46.69,11500.0,35.7969,35.7969,35.7509,35.7509,11500.0
2013-05-16 13:30:00,46.69,46.74,46.69,46.73,22300.0,35.7509,35.7892,35.7509,35.7816,22300.0
2013-05-16 13:40:00,46.73,46.78,46.73,46.77,14600.0,35.7816,35.8198,35.7816,35.8122,14600.0
2013-05-16 13:50:00,46.76,46.77,46.73,46.76,9800.0,35.8045,35.8122,35.7816,35.8045,9800.0
2013-05-16 14:00:00,46.75,46.81,46.75,46.8,19100.0,35.7969,35.8428,35.7969,35.8352,19100.0
2013-05-16 14:10:00,46.81,46.94,46.81,46.87,37100.0,35.8428,35.9424,35.8428,35.8888,37100.0
2013-05-16 14:20:00,46.87,46.91,46.87,46.91,24600.0,35.8888,35.9194,35.8888,35.9194,24600.0
2013-05-16 14:30:00,46.91,46.91,46.8,46.82,35800.0,35.9194,35.9194,35.8352,35.8505,35800.0
2013-05-16 14:40:00,46.82,46.82,46.77,46.78,27600.0,35.8505,35.8505,35.8122,35.8198,27600.0
2013-05-16 14:50:00,46.79,46.8,46.71,46.73,29700.0,35.8275,35.8352,35.7662,35.7816,29700.0
2013-05-16 15:00:00,46.74,46.76,46.67,46.73,29600.0,35.7892,35.8045,35.7356,35.7816,29600.0
2013-05-16 15:10:00,46.73,46.73,46.62,46.62,42500.0,35.7816,35.7816,35.6973,35.6973,42500.0
2013-05-16 15:20:00,46.62,46.65,46.55,46.63,44000.0,35.6973,35.7203,35.6437,35.705,44000.0
2013-05-16 15:30:00,46.63,46.65,46.59,46.59,104000.0,35.705,35.7203,35.6744,35.6744,104000.0
2013-05-16 15:40:00,46.59,46.63,46.48,46.5,64100.0,35.6744,35.705,35.5901,35.6054,64100.0
2013-05-16 15:50:00,46.5,46.55,46.47,46.5,105800.0,35.6054,35.6437,35.5825,35.6054,105800.0
2013-05-17 09:30:00,46.84,46.99,46.71,46.71,212300.0,35.8658,35.9806,35.7662,35.7662,212300.0
2013-05-17 09:40:00,46.73,46.75,46.52,46.55,48700.0,35.7816,35.7969,35.6208,35.6437,48700.0
2013-05-17 09:50:00,46.54,46.8,46.54,46.69,23800.0,35.6361,35.8352,35.6361,35.7509,23800.0
2013-05-17 10:00:00,46.75,46.78,46.68,46.74,60400.0,35.7969,35.8198,35.7433,35.7892,60400.0
2013-05-17 10:10:00,46.74,46.77,46.58,46.62,57400.0,35.7892,35.8122,35.6667,35.6973,57400.0
2013-05-17 10:20:00,46.62,46.71,46.58,46.7,45300.0,35.6973,35.7662,35.6667,35.7586,45300.0
2013-05-17 10:30:00,46.71,46.76,46.68,46.73,37200.0,35.7662,35.8045,35.7433,35.7816,37200.0
2013-05-17 10:40:00,46.74,46.81,46.72,46.79,41500.0,35.7892,35.8428,35.7739,35.8275,41500.0
2013-05-17 10:50:00,46.8,46.81,46.71,46.74,56000.0,35.8352,35.8428,35.7662,35.7892,56000.0
2013-05-17 11:00:00,46.74,46.78,46.71,46.75,33400.0,35.7892,35.8198,35.7662,35.7969,33400.0
2013-05-17 11:10:00,46.73,46.77,46.67,46.76,63800.0,35.7816,35.8122,35.7356,35.8045,63800.0
2013-05-17 11:20:00,46.77,46.84,46.77,46.79,17100.0,35.8122,35.8658,35.8122,35.8275,17100.0
2013-05-17 11:30:00,46.82,46.85,46.78,46.78,26500.0,35.8505,35.8734,35.8198,35.8198,26500.0
2013-05-17 11:40:00,46.8,46.81,46.75,46.76,19200.0,35.8352,35.8428,35.7969,35.8045,19200.0
2013-05-17 11:50:00,46.76,46.77,46.69,46.76,26900.0,35.8045,35.8122,35.7509,35.8045,26900.0
2013-05-17 12:00:00,46.76,46.81,46.74,46.76,21300.0,35.8045,35.8428,35.7892,35.8045,21300.0
2013-05-17 12:10:00,46.76,46.77,46.73,46.76,17300.0,35.8045,35.8122,35.7816,35.8045,17300.0
2013-05-17 12:20:00,46.76,46.8,46.74,46.78,20400.0,35.8045,35.8352,35.7892,35.8198,20400.0
2013-05-17 12:30:00,46.78,46.83,46.77,46.78,6900.0,35.8198,35.8581,35.8122,35.8198,6900.0
2013-05-17 12:40:00,46.78,46.78,46.73,46.75,8300.0,35.8198,35.8198,35.7816,35.7969,8300.0
2013-05-17 12:50:00,46.74,46.79,46.69,46.79,12500.0,35.7892,35.8275,35.7509,35.8275,12500.0
2013-05-17 13:00:00,46.78,46.79,46.72,46.73,14000.0,35.8198,35.8275,35.7739,35.7816,14000.0
2013-05-17 13:10:00,46.73,46.76,46.69,46.76,15500.0,35.7816,35.8045,35.7509,35.8045,15500.0
2013-05-17 13:20:00,46.76,46.82,46.73,46.82,94100.0,35.8045,35.8505,35.7816,35.8505,94100.0
2013-05-17 13:30:00,46.82,46.88,46.8,46.87,33000.0,35.8505,35.8964,35.8352,35.8888,33000.0
2013-05-17 13:40:00,46.86,46.86,46.77,46.8,24500.0,35.8811,35.8811,35.8122,35.8352,24500.0
2013-05-17 13:50:00,46.8,46.81,46.75,46.77,27900.0,35.8352,35.8428,35.7969,35.8122,27900.0
2013-05-17 14:00:00,46.77,46.79,46.76,46.78,11400.0,35.8122,35.8275,35.8045,35.8198,11400.0
2013-05-17 14:10:00,46.78,46.8,46.73,46.75,27800.0,35.8198,35.8352,35.7816,35.7969,27800.0
2013-05-17 14:20:00,46.74,46.8,46.71,46.78,25400.0,35.7892,35.8352,35.7662,35.8198,25400.0
2013-05-17 14:30:00,46.78,46.82,46.78,46.82,22300.0,35.8198,35.8505,35.8198,35.8505,22300.0
2013-05-17 14:40:00,46.81,46.88,46.8,46.86,25600.0,35.8428,35.8964,35.8352,35.8811,25600.0
2013-05-17 14:50:00,46.87,46.92,46.84,46.92,31900.0,35.8888,35.927,35.8658,35.927,31900.0
2013-05-17 15:00:00,46.91,46.92,46.86,46.87,23800.0,35.9194,35.927,35.8811,35.8888,23800.0
2013-05-17 15:10:00,46.86,46.86,46.81,46.83,48600.0,35.8811,35.8811,35.8428,35.8581,48600.0
2013-05-17 15:20:00,46.83,46.92,46.82,46.91,54200.0,35.8581,35.927,35.8505,35.9194,54200.0
2013-05-17 15:30:00,46.91,46.96,46.9,46.91,36500.0,35.9194,35.9577,35.9117,35.9194,36500.0
2013-05-17 15:40:00,46.9,46.96,46.9,46.96,74400.0,35.9117,35.9577,35.9117,35.9577,74400.0
2013-05-17 15:50:00,46.96,47.02,46.93,47.02,211100.0,35.9577,36.0036,35.9347,36.0036,211100.0
2013-05-20 09:30:00,46.82,47.11,46.8,47.07,50800.0,35.8505,36.0725,35.8352,36.0419,50800.0
2013-05-20 09:40:00,47.12,47.2,47.1,47.11,91300.0,36.0802,36.1414,36.0649,36.0725,91300.0
2013-05-20 09:50:00,47.12,47.17,47.0,47.02,78000.0,36.0802,36.1185,35.9883,36.0036,78000.0
2013-05-20 10:00:00,47.02,47.03,46.96,47.02,81000.0,36.0036,36.0113,35.9577,36.0036,81000.0
2013-05-20 10:10:00,47.02,47.03,46.96,46.99,59200.0,36.0036,36.0113,35.9577,35.9806,59200.0
2013-05-20 10:20:00,46.99,46.99,46.88,46.89,100600.0,35.9806,35.9806,35.8964,35.9041,100600.0
2013-05-20 10:30:00,46.89,46.96,46.88,46.93,100900.0,35.9041,35.9577,35.8964,35.9347,100900.0
2013-05-20 10:40:00,46.94,46.99,46.93,46.97,44100.0,35.9424,35.9806,35.9347,35.9653,44100.0
2013-05-20 10:50:00,46.97,46.98,46.93,46.95,47800.0,35.9653,35.973,35.9347,35.95,47800.0
2013-05-20 11:00:00,46.95,47.0,46.94,46.99,41400.0,35.95,35.9883,35.9424,35.9806,41400.0
2013-05-20 11:10:00,46.99,47.02,46.99,47.01,38900.0,35.9806,36.0036,35.9806,35.996,38900.0
2013-05-20 11:20:00,47.0,47.02,46.98,47.0,23900.0,35.9883,36.0036,35.973,35.9883,23900.0
2013-05-20 11:30:00,47.0,47.01,46.94,46.95,36800.0,35.9883,35.996,35.9424,35.95,36800.0
2013-05-20 11:40:00,46.95,47.01,46.93,47.01,23600.0,35.95,35.996,35.9347,35.996,23600.0
2013-05-20 11:50:00,47.02,47.08,47.01,47.04,19100.0,36.0036,36.0496,35.996,36.0189,19100.0
2013-05-20 12:00:00,47.05,47.05,46.99,47.0,23700.0,36.0266,36.0266,35.9806,35.9883,23700.0
2013-05-20 12:10:00,47.0,47.0,46.94,46.94,25700.0,35.9883,35.9883,35.9424,35.9424,25700.0
2013-05-20 12:20:00,46.93,46.98,46.93,46.97,19600.0,35.9347,35.973,35.9347,35.9653,19600.0
2013-05-20 12:30:00,46.97,47.01,46.94,46.95,25900.0,35.9653,35.996,35.9424,35.95,25900.0
2013-05-20 12:40:00,46.94,46.98,46.93,46.93,12500.0,35.9424,35.973,35.9347,35.9347,12500.0
2013-05-20 12:50:00,46.94,46.95,46.89,46.91,15300.0,35.9424,35.95,35.9041,35.9194,15300.0
2013-05-20 13:00:00,46.91,46.91,46.86,46.87,17500.0,35.9194,35.9194,35.8811,35.8888,17500.0
2013-05-20 13:10:00,46.86,46.87,46.77,46.77,26600.0,35.8811,35.8888,35.8122,35.8122,26600.0
2013-05-20 13:20:00,46.76,46.79,46.75,46.77,43300.0,35.8045,35.8275,35.7969,35.8122,43300.0
2013-05-20 13:30:00,46.76,46.78,46.75,46.76,18700.0,35.8045,35.8198,35.7969,35.8045,18700.0
2013-05-20 13:40:00,46.76,46.82,46.75,46.81,34000.0,35.8045,35.8505,35.7969,35.8428,34000.0
2013-05-20 13:50:00,46.81,46.87,46.79,46.83,29000.0,35.8428,35.8888,35.8275,35.8581,29000.0
2013-05-20 14:00:00,46.84,46.84,46.78,46.82,32700.0,35.8658,35.8658,35.8198,35.8505,32700.0
2013-05-20 14:10:00,46.82,46.84,46.8,46.8,17900.0,35.8505,35.8658,35.8352,35.8352,17900.0
2013-05-20 14:20:00,46.81,46.91,46.8,46.91,24700.0,35.8428,35.9194,35.8352,35.9194,24700.0
2013-05-20 14:30:00,46.92,46.94,46.87,46.89,25600.0,35.927,35.9424,35.8888,35.9041,25600.0
2013-05-20 14:40:00,46.87,46.89,46.84,46.87,23500.0,35.8888,35.9041,35.8658,35.8888,23500.0
2013-05-20 14:50:00,46.88,46.92,46.84,46.86,32600.0,35.8964,35.927,35.8658,35.8811,32600.0
2013-05-20 15:00:00,46.86,46.89,46.85,46.86,29100.0,35.8811,35.9041,35.8734,35.8811,29100.0
2013-05-20 15:10:00,46.86,46.9,46.85,46.86,31600.0,35.8811,35.9117,35.8734,35.8811,31600.0
2013-05-20 15:20:00,46.85,46.87,46.83,46.87,31600.0,35.8734,35.8888,35.8581,35.8888,31600.0
2013-05-20 15:30:00,46.86,46.88,46.8,46.82,35300.0,35.8811,35.8964,35.8352,35.8505,35300.0
2013-05-20 15:40:00,46.83,46.87,46.82,46.86,46200.0,35.8581,35.8888,35.8505,35.8811,46200.0
2013-05-20 15:50:00,46.86,46.87,46.78,46.87,92300.0,35.8811,35.8888,35.8198,35.8888,92300.0
2013-05-21 09:30:00,46.68,46.88,46.11,46.48,190700.0,35.7433,35.8964,35.3068,35.5901,190700.0
2013-05-21 09:40:00,46.49,46.53,46.45,46.47,112500.0,35.5978,35.6284,35.5672,35.5825,112500.0
2013-05-21 09:50:00,46.46,46.51,46.45,46.46,149500.0,35.5748,35.6131,35.5672,35.5748,149500.0
2013-05-21 10:00:00,46.46,46.71,46.46,46.64,127700.0,35.5748,35.7662,35.5748,35.7126,127700.0
2013-05-21 10:10:00,46.63,46.7,46.57,46.68,72200.0,35.705,35.7586,35.659,35.7433,72200.0
2013-05-21 10:20:00,46.68,46.72,46.59,46.67,48200.0,35.7433,35.7739,35.6744,35.7356,48200.0
2013-05-21 10:30:00,46.66,46.74,46.62,46.72,43800.0,35.728,35.7892,35.6973,35.7739,43800.0
2013-05-21 10:40:00,46.72,46.73,46.61,46.72,59600.0,35.7739,35.7816,35.6897,35.7739,59600.0
2013-05-21 10:50:00,46.71,46.73,46.63,46.63,43200.0,35.7662,35.7816,35.705,35.705,43200.0
2013-05-21 11:00:00,46.64,46.68,46.51,46.55,65400.0,35.7126,35.7433,35.6131,35.6437,65400.0
2013-05-21 11:10:00,46.55,46.6,46.49,46.49,94700.0,35.6437,35.682,35.5978,35.5978,94700.0
2013-05-21 11:20:00,46.5,46.55,46.49,46.53,35000.0,35.6054,35.6437,35.5978,35.6284,35000.0
2013-05-21 11:30:00,46.53,46.67,46.53,46.66,37900.0,35.6284,35.7356,35.6284,35.728,37900.0
2013-05-21 11:40:00,46.66,46.66,46.61,46.62,13000.0,35.728,35.728,35.6897,35.6973,13000.0
2013-05-21 11:50:00,46.62,46.64,46.57,46.59,15700.0,35.6973,35.7126,35.659,35.6744,15700.0
2013-05-21 12:00:00,46.6,46.66,46.6,46.61,18500.0,35.682,35.728,35.682,35.6897,18500.0
2013-05-21 12:10:00,46.61,46.61,46.52,46.52,31000.0,35.6897,35.6897,35.6208,35.6208,31000.0
2013-05-21 12:20:00,46.54,46.58,46.5,46.57,18100.0,35.6361,35.6667,35.6054,35.659,18100.0
2013-05-21 12:30:00,46.58,46.61,46.57,46.59,10800.0,35.6667,35.6897,35.659,35.6744,10800.0
2013-05-21 12:40:00,46.59,46.6,46.55,46.56,12200.0,35.6744,35.682,35.6437,35.6514,12200.0
2013-05-21 12:50:00,46.56,46.66,46.56,46.65,12800.0,35.6514,35.728,35.6514,35.7203,12800.0
2013-05-21 13:00:00,46.64,46.7,46.57,46.64,33200.0,35.7126,35.7586,35.659,35.7126,33200.0
2013-05-21 13:10:00,46.64,46.65,46.61,46.63,22900.0,35.7126,35.7203,35.6897,35.705,22900.0
2013-05-21 13:20:00,46.63,46.65,46.55,46.65,49800.0,35.705,35.7203,35.6437,35.7203,49800.0
2013-05-21 13:30:00,46.65,46.66,46.59,46.59,38800.0,35.7203,35.728,35.6744,35.6744,38800.0
2013-05-21 13:40:00,46.6,46.62,46.55,46.56,46400.0,35.682,35.6973,35.6437,35.6514,46400.0
2013-05-21 13:50:00,46.57,46.68,46.57,46.66,30700.0,35.659,35.7433,35.659,35.728,30700.0
2013-05-21 14:00:00,46.66,46.76,46.64,46.73,25800.0,35.728,35.8045,35.7126,35.7816,25800.0
2013-05-21 14:10:00,46.73,46.75,46.7,46.72,33800.0,35.7816,35.7969,35.7586,35.7739,33800.0
2013-05-21 14:20:00,46.71,46.71,46.59,46.6,32300.0,35.7662,35.7662,35.6744,35.682,32300.0
2013-05-21 14:30:00,46.6,46.65,46.57,46.65,49000.0,35.682,35.7203,35.659,35.7203,49000.0
2013-05-21 14:40:00,46.64,46.72,46.63,46.72,47900.0,35.7126,35.7739,35.705,35.7739,47900.0
2013-05-21 14:50:00,46.71,46.74,46.69,46.72,32300.0,35.7662,35.7892,35.7509,35.7739,32300.0
2013-05-21 15:00:00,46.73,46.73,46.56,46.59,74300.0,35.7816,35.7816,35.6514,35.6744,74300.0
2013-05-21 15:10:00,46.59,46.64,46.57,46.61,81800.0,35.6744,35.7126,35.659,35.6897,81800.0
2013-05-21 15:20:00,46.61,46.69,46.59,46.59,51200.0,35.6897,35.7509,35.6744,35.6744,51200.0
2013-05-21 15:30:00,46.6,46.67,46.56,46.67,83900.0,35.682,35.7356,35.6514,35.7356,83900.0
2013-05-21 15:40:00,46.66,46.71,46.57,46.58,107400.0,35.728,35.7662,35.659,35.6667,107400.0
2013-05-21 15:50:00,46.58,46.67,46.54,46.55,204000.0,35.6667,35.7356,35.6361,35.6437,204000.0
2013-05-22 09:30:00,45.65,46.2,45.5,45.95,209000.0,34.9546,35.3757,34.8397,35.1843,209000.0
2013-05-22 09:40:00,45.95,46.1,45.89,46.0,126600.0,35.1843,35.2992,35.1384,35.2226,126600.0
2013-05-22 09:50:00,46.0,46.33,45.98,46.12,149300.0,35.2226,35.4753,35.2073,35.3145,149300.0
2013-05-22 10:00:00,46.1,46.48,46.08,46.37,166000.0,35.2992,35.5901,35.2838,35.5059,166000.0
2013-05-22 10:10:00,46.38,46.43,46.21,46.31,112000.0,35.5136,35.5518,35.3834,35.46,112000.0
2013-05-22 10:20:00,46.32,46.4,46.15,46.37,95100.0,35.4676,35.5289,35.3374,35.5059,95100.0
2013-05-22 10:30:00,46.38,46.39,45.99,46.04,129100.0,35.5136,35.5212,35.2149,35.2532,129100.0
2013-05-22 10:40:00,46.03,46.18,45.95,46.0,102800.0,35.2456,35.3604,35.1843,35.2226,102800.0
2013-05-22 10:50:00,46.02,46.07,45.89,45.99,107800.0,35.2379,35.2762,35.1384,35.2149,107800.0
2013-05-22 11:00:00,45.99,46.02,45.86,45.91,130000.0,35.2149,35.2379,35.1154,35.1537,130000.0
2013-05-22 11:10:00,45.91,46.1,45.84,46.06,122400.0,35.1537,35.2992,35.1001,35.2685,122400.0
2013-05-22 11:20:00,46.05,46.15,46.04,46.13,107900.0,35.2609,35.3374,35.2532,35.3221,107900.0
2013-05-22 11:30:00,46.16,46.19,46.09,46.14,58200.0,35.3451,35.3681,35.2915,35.3298,58200.0
2013-05-22 11:40:00,46.14,46.32,46.11,46.27,82600.0,35.3298,35.4676,35.3068,35.4293,82600.0
2013-05-22 11:50:00,46.27,46.3,46.17,46.2,101000.0,35.4293,35.4523,35.3528,35.3757,101000.0
2013-05-22 12:00:00,46.21,46.29,46.17,46.27,35900.0,35.3834,35.4446,35.3528,35.4293,35900.0
2013-05-22 12:10:00,46.26,46.26,46.17,46.19,53800.0,35.4217,35.4217,35.3528,35.3681,53800.0
2013-05-22 12:20:00,46.19,46.21,46.16,46.18,37900.0,35.3681,35.3834,35.3451,35.3604,37900.0
2013-05-22 12:30:00,46.18,46.19,46.07,46.08,45400.0,35.3604,35.3681,35.2762,35.2838,45400.0
2013-05-22 12:40:00,46.09,46.09,46.0,46.02,54600.0,35.2915,35.2915,35.2226,35.2379,54600.0
2013-05-22 12:50:00,46.02,46.15,46.0,46.14,35800.0,35.2379,35.3374,35.2226,35.3298,35800.0
2013-05-22 13:00:00,46.14,46.15,46.08,46.11,25700.0,35.3298,35.3374,35.2838,35.3068,25700.0
2013-05-22 13:10:00,46.11,46.12,45.97,45.99,54800.0,35.3068,35.3145,35.1996,35.2149,54800.0
2013-05-22 13:20:00,45.99,45.99,45.9,45.91,89500.0,35.2149,35.2149,35.146,35.1537,89500.0
2013-05-22 13:30:00,45.91,45.91,45.8,45.89,84100.0,35.1537,35.1537,35.0694,35.1384,84100.0
2013-05-22 13:40:00,45.91,45.95,45.85,45.92,56400.0,35.1537,35.1843,35.1077,35.1613,56400.0
2013-05-22 13:50:00,45.91,45.92,45.81,45.82,75100.0,35.1537,35.1613,35.0771,35.0848,75100.0
2013-05-22 14:00:00,45.82,45.89,45.74,45.85,245800.0,35.0848,35.1384,35.0235,35.1077,245800.0
2013-05-22 14:10:00,45.84,45.84,45.6,45.65,201300.0,35.1001,35.1001,34.9163,34.9546,201300.0
2013-05-22 14:20:00,45.66,45.71,45.6,45.62,84100.0,34.9622,35.0005,34.9163,34.9316,84100.0
2013-05-22 14:30:00,45.62,45.7,45.56,45.59,110700.0,34.9316,34.9929,34.8857,34.9086,110700.0
2013-05-22 14:40:00,45.6,45.63,45.46,45.63,100800.0,34.9163,34.9393,34.8091,34.9393,100800.0
2013-05-22 14:50:00,45.62,45.63,45.56,45.58,46500.0,34.9316,34.9393,34.8857,34.901,46500.0
2013-05-22 15:00:00,45.59,45.59,45.44,45.48,78900.0,34.9086,34.9086,34.7938,34.8244,78900.0
2013-05-22 15:10:00,45.48,45.55,45.39,45.39,64700.0,34.8244,34.878,34.7555,34.7555,64700.0
2013-05-22 15:20:00,45.39,45.43,45.27,45.29,65800.0,34.7555,34.7861,34.6636,34.6789,65800.0
2013-05-22 15:30:00,45.29,45.41,45.28,45.34,80600.0,34.6789,34.7708,34.6713,34.7172,80600.0
2013-05-22 15:40:00,45.35,45.46,45.32,45.41,143100.0,34.7249,34.8091,34.7019,34.7708,143100.0
2013-05-22 15:50:00,45.41,45.55,45.41,45.55,216400.0,34.7708,34.878,34.7708,34.878,216400.0
2013-05-23 09:30:00,45.22,45.23,44.49,44.87,268900.0,34.6253,34.633,34.0664,34.3573,268900.0
2013-05-23 09:40:00,44.87,44.95,44.69,44.75,113000.0,34.3573,34.4186,34.2195,34.2655,113000.0
2013-05-23 09:50:00,44.76,44.87,44.59,44.6,81800.0,34.2731,34.3573,34.1429,34.1506,81800.0
2013-05-23 10:00:00,44.64,44.82,44.62,44.82,80500.0,34.1812,34.319,34.1659,34.319,80500.0
2013-05-23 10:10:00,44.81,44.96,44.73,44.83,93800.0,34.3114,34.4262,34.2501,34.3267,93800.0
2013-05-23 10:20:00,44.82,44.93,44.79,44.86,68400.0,34.319,34.4033,34.2961,34.3497,68400.0
2013-05-23 10:30:00,44.87,44.95,44.85,44.85,47500.0,34.3573,34.4186,34.342,34.342,47500.0
2013-05-23 10:40:00,44.84,44.87,44.65,44.69,52100.0,34.3344,34.3573,34.1889,34.2195,52100.0
2013-05-23 10:50:00,44.7,44.87,44.7,44.79,44900.0,34.2272,34.3573,34.2272,34.2961,44900.0
2013-05-23 11:00:00,44.81,44.95,44.8,44.94,54900.0,34.3114,34.4186,34.3037,34.4109,54900.0
2013-05-23 11:10:00,44.94,44.96,44.85,44.87,66400.0,34.4109,34.4262,34.342,34.3573,66400.0
2013-05-23 11:20:00,44.87,44.91,44.82,44.83,36600.0,34.3573,34.388,34.319,34.3267,36600.0
2013-05-23 11:30:00,44.83,45.14,44.82,45.14,58200.0,34.3267,34.5641,34.319,34.5641,58200.0
2013-05-23 11:40:00,45.14,45.14,45.01,45.12,46800.0,34.5641,34.5641,34.4645,34.5488,46800.0
2013-05-23 11:50:00,45.13,45.16,45.08,45.12,32000.0,34.5564,34.5794,34.5181,34.5488,32000.0
2013-05-23 12:00:00,45.11,45.22,45.11,45.14,53400.0,34.5411,34.6253,34.5411,34.5641,53400.0
2013-05-23 12:10:00,45.14,45.2,45.14,45.17,41800.0,34.5641,34.61,34.5641,34.587,41800.0
2013-05-23 12:20:00,45.18,45.2,45.12,45.13,46100.0,34.5947,34.61,34.5488,34.5564,46100.0
2013-05-23 12:30:00,45.13,45.18,45.12,45.16,52800.0,34.5564,34.5947,34.5488,34.5794,52800.0
2013-05-23 12:40:00,45.17,45.23,45.14,45.23,19600.0,34.587,34.633,34.5641,34.633,19600.0
2013-05-23 12:50:00,45.23,45.27,45.2,45.21,19000.0,34.633,34.6636,34.61,34.6177,19000.0
2013-05-23 13:00:00,45.22,45.26,45.2,45.25,20700.0,34.6253,34.656,34.61,34.6483,20700.0
2013-05-23 13:10:00,45.25,45.31,45.22,45.31,32200.0,34.6483,34.6942,34.6253,34.6942,32200.0
2013-05-23 13:20:00,45.3,45.33,45.25,45.25,52400.0,34.6866,34.7096,34.6483,34.6483,52400.0
2013-05-23 13:30:00,45.25,45.3,45.21,45.29,39400.0,34.6483,34.6866,34.6177,34.6789,39400.0
2013-05-23 13:40:00,45.3,45.3,45.24,45.28,36500.0,34.6866,34.6866,34.6406,34.6713,36500.0
2013-05-23 13:50:00,45.29,45.41,45.28,45.4,35800.0,34.6789,34.7708,34.6713,34.7632,35800.0
2013-05-23 14:00:00,45.39,45.47,45.35,45.47,40400.0,34.7555,34.8168,34.7249,34.8168,40400.0
2013-05-23 14:10:00,45.46,45.5,45.45,45.49,22800.0,34.8091,34.8397,34.8014,34.8321,22800.0
2013-05-23 14:20:00,45.48,45.5,45.42,45.46,24400.0,34.8244,34.8397,34.7785,34.8091,24400.0
2013-05-23 14:30:00,45.45,45.48,45.39,45.46,28800.0,34.8014,34.8244,34.7555,34.8091,28800.0
2013-05-23 14:40:00,45.47,45.53,45.42,45.5,35800.0,34.8168,34.8627,34.7785,34.8397,35800.0
2013-05-23 14:50:00,45.51,45.52,45.41,45.42,23500.0,34.8474,34.855,34.7708,34.7785,23500.0
2013-05-23 15:00:00,45.42,45.45,45.36,45.36,42000.0,34.7785,34.8014,34.7325,34.7325,42000.0
2013-05-23 15:10:00,45.37,45.43,45.31,45.34,41500.0,34.7402,34.7861,34.6942,34.7172,41500.0
2013-05-23 15:20:00,45.35,45.39,45.34,45.38,27300.0,34.7249,34.7555,34.7172,34.7478,27300.0
2013-05-23 15:30:00,45.38,45.4,45.32,45.36,41600.0,34.7478,34.7632,34.7019,34.7325,41600.0
2013-05-23 15:40:00,45.36,45.39,45.34,45.37,61200.0,34.7325,34.7555,34.7172,34.7402,61200.0
2013-05-23 15:50:00,45.37,45.52,45.36,45.48,324200.0,34.7402,34.855,34.7325,34.8244,324200.0
2013-05-24 09:30:00,45.19,45.39,45.04,45.27,49600.0,34.6024,34.7555,34.4875,34.6636,49600.0
2013-05-24 09:40:00,45.24,45.35,45.17,45.24,33000.0,34.6406,34.7249,34.587,34.6406,33000.0
2013-05-24 09:50:00,45.24,45.24,45.12,45.13,26700.0,34.6406,34.6406,34.5488,34.5564,26700.0
2013-05-24 10:00:00,45.13,45.13,45.0,45.07,49300.0,34.5564,34.5564,34.4569,34.5105,49300.0
2013-05-24 10:10:00,45.07,45.07,44.91,44.98,63700.0,34.5105,34.5105,34.388,34.4416,63700.0
2013-05-24 10:20:00,44.98,44.99,44.89,44.98,45600.0,34.4416,34.4492,34.3726,34.4416,45600.0
2013-05-24 10:30:00,44.98,45.23,44.98,45.2,37500.0,34.4416,34.633,34.4416,34.61,37500.0
2013-05-24 10:40:00,45.19,45.19,45.06,45.07,30700.0,34.6024,34.6024,34.5028,34.5105,30700.0
2013-05-24 10:50:00,45.06,45.18,45.06,45.11,22200.0,34.5028,34.5947,34.5028,34.5411,22200.0
2013-05-24 11:00:00,45.11,45.14,45.04,45.13,22800.0,34.5411,34.5641,34.4875,34.5564,22800.0
2013-05-24 11:10:00,45.12,45.17,45.07,45.12,30000.0,34.5488,34.587,34.5105,34.5488,30000.0
2013-05-24 11:20:00,45.12,45.13,45.05,45.05,13000.0,34.5488,34.5564,34.4952,34.4952,13000.0
2013-05-24 11:30:00,45.03,45.11,45.01,45.11,17300.0,34.4798,34.5411,34.4645,34.5411,17300.0
2013-05-24 11:40:00,45.1,45.17,45.1,45.14,14300.0,34.5334,34.587,34.5334,34.5641,14300.0
2013-05-24 11:50:00,45.13,45.14,45.08,45.12,25500.0,34.5564,34.5641,34.5181,34.5488,25500.0
2013-05-24 12:00:00,45.13,45.19,45.1,45.17,15100.0,34.5564,34.6024,34.5334,34.587,15100.0
2013-05-24 12:10:00,45.17,45.19,45.14,45.17,14300.0,34.587,34.6024,34.5641,34.587,14300.0
2013-05-24 12:20:00,45.17,45.21,45.13,45.2,11900.0,34.587,34.6177,34.5564,34.61,11900.0
2013-05-24 12:30:00,45.19,45.19,45.12,45.16,15400.0,34.6024,34.6024,34.5488,34.5794,15400.0
2013-05-24 12:40:00,45.15,45.2,45.14,45.19,13000.0,34.5717,34.61,34.5641,34.6024,13000.0
2013-05-24 12:50:00,45.2,45.25,45.2,45.21,11900.0,34.61,34.6483,34.61,34.6177,11900.0
2013-05-24 13:00:00,45.22,45.26,45.21,45.26,14600.0,34.6253,34.656,34.6177,34.656,14600.0
2013-05-24 13:10:00,45.26,45.31,45.24,45.3,13200.0,34.656,34.6942,34.6406,34.6866,13200.0
2013-05-24 13:20:00,45.3,45.34,45.29,45.32,14400.0,34.6866,34.7172,34.6789,34.7019,14400.0
2013-05-24 13:30:00,45.33,45.34,45.3,45.31,14600.0,34.7096,34.7172,34.6866,34.6942,14600.0
2013-05-24 13:40:00,45.31,45.31,45.25,45.29,16300.0,34.6942,34.6942,34.6483,34.6789,16300.0
2013-05-24 13:50:00,45.28,45.32,45.27,45.29,14000.0,34.6713,34.7019,34.6636,34.6789,14000.0
2013-05-24 14:00:00,45.3,45.32,45.26,45.3,15400.0,34.6866,34.7019,34.656,34.6866,15400.0
2013-05-24 14:10:00,45.3,45.41,45.3,45.4,21400.0,34.6866,34.7708,34.6866,34.7632,21400.0
2013-05-24 14:20:00,45.4,45.4,45.33,45.36,19800.0,34.7632,34.7632,34.7096,34.7325,19800.0
2013-05-24 14:30:00,45.37,45.37,45.28,45.29,13700.0,34.7402,34.7402,34.6713,34.6789,13700.0
2013-05-24 14:40:00,45.29,45.34,45.27,45.33,9400.0,34.6789,34.7172,34.6636,34.7096,9400.0
2013-05-24 14:50:00,45.32,45.34,45.29,45.33,12500.0,34.7019,34.7172,34.6789,34.7096,12500.0
2013-05-24 15:00:00,45.32,45.32,45.27,45.31,15100.0,34.7019,34.7019,34.6636,34.6942,15100.0
2013-05-24 15:10:00,45.33,45.34,45.28,45.28,22400.0,34.7096,34.7172,34.6713,34.6713,22400.0
2013-05-24 15:20:00,45.28,45.32,45.21,45.22,39100.0,34.6713,34.7019,34.6177,34.6253,39100.0
2013-05-24 15:30:00,45.22,45.24,45.13,45.13,21900.0,34.6253,34.6406,34.5564,34.5564,21900.0
2013-05-24 15:40:00,45.13,45.16,45.12,45.14,30100.0,34.5564,34.5794,34.5488,34.5641,30100.0
2013-05-24 15:50:00,45.14,45.38,45.14,45.37,128700.0,34.5641,34.7478,34.5641,34.7402,128700.0
2013-05-28 09:30:00,45.62,45.98,45.5,45.6,61600.0,34.9316,35.2073,34.8397,34.9163,61600.0
2013-05-28 09:40:00,45.6,45.93,45.54,45.9,43600.0,34.9163,35.169,34.8704,35.146,43600.0
2013-05-28 09:50:00,45.9,46.01,45.9,46.0,34000.0,35.146,35.2302,35.146,35.2226,34000.0
2013-05-28 10:00:00,46.01,46.04,45.84,45.92,78000.0,35.2302,35.2532,35.1001,35.1613,78000.0
2013-05-28 10:10:00,45.92,45.92,45.8,45.85,50500.0,35.1613,35.1613,35.0694,35.1077,50500.0
2013-05-28 10:20:00,45.84,45.94,45.84,45.91,37200.0,35.1001,35.1766,35.1001,35.1537,37200.0
2013-05-28 10:30:00,45.91,45.91,45.8,45.8,39700.0,35.1537,35.1537,35.0694,35.0694,39700.0
2013-05-28 10:40:00,45.78,45.9,45.77,45.89,50300.0,35.0541,35.146,35.0465,35.1384,50300.0
2013-05-28 10:50:00,45.9,45.9,45.82,45.85,40200.0,35.146,35.146,35.0848,35.1077,40200.0
2013-05-28 11:00:00,45.86,45.86,45.8,45.82,42600.0,35.1154,35.1154,35.0694,35.0848,42600.0
2013-05-28 11:10:00,45.81,45.9,45.78,45.9,33800.0,35.0771,35.146,35.0541,35.146,33800.0
2013-05-28 11:20:00,45.89,45.92,45.87,45.87,36000.0,35.1384,35.1613,35.123,35.123,36000.0
2013-05-28 11:30:00,45.87,45.87,45.76,45.78,29700.0,35.123,35.123,35.0388,35.0541,29700.0
2013-05-28 11:40:00,45.79,45.8,45.72,45.75,29800.0,35.0618,35.0694,35.0082,35.0312,29800.0
2013-05-28 11:50:00,45.75,45.79,45.7,45.71,51600.0,35.0312,35.0618,34.9929,35.0005,51600.0
2013-05-28 12:00:00,45.71,45.78,45.7,45.78,25700.0,35.0005,35.0541,34.9929,35.0541,25700.0
2013-05-28 12:10:00,45.78,45.78,45.71,45.71,26900.0,35.0541,35.0541,35.0005,35.0005,26900.0
2013-05-28 12:20:00,45.71,45.74,45.7,45.72,19300.0,35.0005,35.0235,34.9929,35.0082,19300.0
2013-05-28 12:30:00,45.72,45.72,45.64,45.68,30500.0,35.0082,35.0082,34.9469,34.9776,30500.0
2013-05-28 12:40:00,45.68,45.71,45.66,45.66,18200.0,34.9776,35.0005,34.9622,34.9622,18200.0
2013-05-28 12:50:00,45.66,45.69,45.6,45.69,22600.0,34.9622,34.9852,34.9163,34.9852,22600.0
2013-05-28 13:00:00,45.68,45.78,45.68,45.75,27000.0,34.9776,35.0541,34.9776,35.0312,27000.0
2013-05-28 13:10:00,45.74,45.75,45.67,45.67,25400.0,35.0235,35.0312,34.9699,34.9699,25400.0
2013-05-28 13:20:00,45.66,45.68,45.61,45.65,32900.0,34.9622,34.9776,34.924,34.9546,32900.0
2013-05-28 13:30:00,45.66,45.66,45.59,45.6,34000.0,34.9622,34.9622,34.9086,34.9163,34000.0
2013-05-28 13:40:00,45.59,45.59,45.51,45.55,33700.0,34.9086,34.9086,34.8474,34.878,33700.0
2013-05-28 13:50:00,45.55,45.55,45.46,45.48,28200.0,34.878,34.878,34.8091,34.8244,28200.0
2013-05-28 14:00:00,45.49,45.52,45.44,45.52,29700.0,34.8321,34.855,34.7938,34.855,29700.0
2013-05-28 14:10:00,45.52,45.54,45.47,45.53,42800.0,34.855,34.8704,34.8168,34.8627,42800.0
2013-05-28 14:20:00,45.53,45.53,45.44,45.46,31700.0,34.8627,34.8627,34.7938,34.8091,31700.0
2013-05-28 14:30:00,45.46,45.47,45.38,45.39,37500.0,34.8091,34.8168,34.7478,34.7555,37500.0
2013-05-28 14:40:00,45.39,45.46,45.39,45.46,24500.0,34.7555,34.8091,34.7555,34.8091,24500.0
2013-05-28 14:50:00,45.46,45.52,45.46,45.47,34000.0,34.8091,34.855,34.8091,34.8168,34000.0
2013-05-28 15:00:00,45.47,45.51,45.46,45.48,33400.0,34.8168,34.8474,34.8091,34.8244,33400.0
2013-05-28 15:10:00,45.48,45.5,45.42,45.5,34000.0,34.8244,34.8397,34.7785,34.8397,34000.0
2013-05-28 15:20:00,45.5,45.5,45.42,45.45,43400.0,34.8397,34.8397,34.7785,34.8014,43400.0
2013-05-28 15:30:00,45.45,45.54,45.44,45.54,33500.0,34.8014,34.8704,34.7938,34.8704,33500.0
2013-05-28 15:40:00,45.53,45.57,45.51,45.53,54100.0,34.8627,34.8933,34.8474,34.8627,54100.0
2013-05-28 15:50:00,45.53,45.53,45.47,45.49,101900.0,34.8627,34.8627,34.8168,34.8321,101900.0
2013-05-29 09:30:00,45.6,45.7,45.3,45.47,127000.0,35.1765,35.2537,34.9451,35.0762,127000.0
2013-05-29 09:40:00,45.48,45.5,45.32,45.43,67300.0,35.084,35.0994,34.9605,35.0454,67300.0
2013-05-29 09:50:00,45.44,45.54,45.37,45.49,135500.0,35.0531,35.1302,34.9991,35.0917,135500.0
2013-05-29 10:00:00,45.49,45.66,45.47,45.5,99800.0,35.0917,35.2228,35.0762,35.0994,99800.0
2013-05-29 10:10:00,45.51,45.58,45.48,45.53,43000.0,35.1071,35.1611,35.084,35.1225,43000.0
2013-05-29 10:20:00,45.52,45.53,45.36,45.36,66200.0,35.1148,35.1225,34.9914,34.9914,66200.0
2013-05-29 10:30:00,45.36,45.39,45.32,45.35,67700.0,34.9914,35.0145,34.9605,34.9837,67700.0
2013-05-29 10:40:00,45.35,45.38,45.29,45.35,57900.0,34.9837,35.0068,34.9374,34.9837,57900.0
2013-05-29 10:50:00,45.34,45.39,45.3,45.32,169200.0,34.976,35.0145,34.9451,34.9605,169200.0
2013-05-29 11:00:00,45.32,45.34,45.26,45.32,36500.0,34.9605,34.976,34.9142,34.9605,36500.0
2013-05-29 11:10:00,45.32,45.39,45.3,45.39,39900.0,34.9605,35.0145,34.9451,35.0145,39900.0
2013-05-29 11:20:00,45.38,45.47,45.34,45.44,29000.0,35.0068,35.0762,34.976,35.0531,29000.0
2013-05-29 11:30:00,45.44,45.53,45.43,45.53,38200.0,35.0531,35.1225,35.0454,35.1225,38200.0
2013-05-29 11:40:00,45.54,45.61,45.51,45.6,29400.0,35.1302,35.1842,35.1071,35.1765,29400.0
2013-05-29 11:50:00,45.6,45.63,45.55,45.56,20700.0,35.1765,35.1997,35.138,35.1457,20700.0
2013-05-29 12:00:00,45.56,45.59,45.44,45.46,21900.0,35.1457,35.1688,35.0531,35.0685,21900.0
2013-05-29 12:10:00,45.46,45.65,45.45,45.65,36100.0,35.0685,35.2151,35.0608,35.2151,36100.0
2013-05-29 12:20:00,45.65,45.66,45.6,45.61,19800.0,35.2151,35.2228,35.1765,35.1842,19800.0
2013-05-29 12:30:00,45.62,45.62,45.54,45.6,23600.0,35.192,35.192,35.1302,35.1765,23600.0
2013-05-29 12:40:00,45.59,45.61,45.47,45.48,35900.0,35.1688,35.1842,35.0762,35.084,35900.0
2013-05-29 12:50:00,45.47,45.53,45.46,45.52,22800.0,35.0762,35.1225,35.0685,35.1148,22800.0
2013-05-29 13:00:00,45.53,45.59,45.5,45.58,30000.0,35.1225,35.1688,35.0994,35.1611,30000.0
2013-05-29 13:10:00,45.57,45.57,45.48,45.54,23000.0,35.1534,35.1534,35.084,35.1302,23000.0
2013-05-29 13:20:00,45.55,45.63,45.51,45.63,39900.0,35.138,35.1997,35.1071,35.1997,39900.0
2013-05-29 13:30:00,45.63,45.73,45.62,45.73,40700.0,35.1997,35.2768,35.192,35.2768,40700.0
2013-05-29 13:40:00,45.73,45.83,45.73,45.8,36100.0,35.2768,35.354,35.2768,35.3308,36100.0
2013-05-29 13:50:00,45.82,45.93,45.81,45.87,44700.0,35.3462,35.4311,35.3385,35.3848,44700.0
2013-05-29 14:00:00,45.88,45.88,45.82,45.84,75200.0,35.3925,35.3925,35.3462,35.3617,75200.0
2013-05-29 14:10:00,45.84,45.85,45.77,45.8,80800.0,35.3617,35.3694,35.3077,35.3308,80800.0
2013-05-29 14:20:00,45.8,45.82,45.78,45.78,33100.0,35.3308,35.3462,35.3154,35.3154,33100.0
2013-05-29 14:30:00,45.78,45.79,45.73,45.77,34200.0,35.3154,35.3231,35.2768,35.3077,34200.0
2013-05-29 14:40:00,45.76,45.77,45.73,45.73,28700.0,35.3,35.3077,35.2768,35.2768,28700.0
2013-05-29 14:50:00,45.72,45.77,45.7,45.74,35700.0,35.2691,35.3077,35.2537,35.2845,35700.0
2013-05-29 15:00:00,45.74,45.81,45.72,45.8,43700.0,35.2845,35.3385,35.2691,35.3308,43700.0
2013-05-29 15:10:00,45.8,45.86,45.78,45.82,34400.0,35.3308,35.3771,35.3154,35.3462,34400.0
2013-05-29 15:20:00,45.81,45.86,45.8,45.82,41400.0,35.3385,35.3771,35.3308,35.3462,41400.0
2013-05-29 15:30:00,45.82,45.84,45.77,45.77,46100.0,35.3462,35.3617,35.3077,35.3077,46100.0
2013-05-29 15:40:00,45.78,45.78,45.69,45.72,74100.0,35.3154,35.3154,35.246,35.2691,74100.0
2013-05-29 15:50:00,45.72,45.72,45.62,45.62,186300.0,35.2691,35.2691,35.192,35.192,186300.0
2013-05-30 09:30:00,45.73,45.95,45.64,45.84,53700.0,35.2768,35.4465,35.2074,35.3617,53700.0
2013-05-30 09:40:00,45.89,46.29,45.88,46.22,157600.0,35.4002,35.7088,35.3925,35.6548,157600.0
2013-05-30 09:50:00,46.23,46.23,46.09,46.12,34900.0,35.6625,35.6625,35.5545,35.5777,34900.0
2013-05-30 10:00:00,46.12,46.26,46.12,46.22,59000.0,35.5777,35.6857,35.5777,35.6548,59000.0
2013-05-30 10:10:00,46.21,46.27,46.14,46.17,52400.0,35.6471,35.6934,35.5931,35.6162,52400.0
2013-05-30 10:20:00,46.17,46.22,46.13,46.2,44900.0,35.6162,35.6548,35.5854,35.6394,44900.0
2013-05-30 10:30:00,46.22,46.35,46.2,46.33,60900.0,35.6548,35.7551,35.6394,35.7397,60900.0
2013-05-30 10:40:00,46.34,46.48,46.32,46.46,82200.0,35.7474,35.8554,35.7319,35.8399,82200.0
2013-05-30 10:50:00,46.46,46.58,46.42,46.56,90400.0,35.8399,35.9325,35.8091,35.9171,90400.0
2013-05-30 11:00:00,46.56,46.65,46.41,46.43,87800.0,35.9171,35.9865,35.8014,35.8168,87800.0
2013-05-30 11:10:00,46.44,46.48,46.43,46.45,38100.0,35.8245,35.8554,35.8168,35.8322,38100.0
2013-05-30 11:20:00,46.45,46.57,46.45,46.52,37800.0,35.8322,35.9248,35.8322,35.8862,37800.0
2013-05-30 11:30:00,46.53,46.64,46.53,46.55,51400.0,35.8939,35.9788,35.8939,35.9094,51400.0
2013-05-30 11:40:00,46.55,46.57,46.48,46.48,34500.0,35.9094,35.9248,35.8554,35.8554,34500.0
2013-05-30 11:50:00,46.48,46.51,46.47,46.49,55400.0,35.8554,35.8785,35.8477,35.8631,55400.0
2013-05-30 12:00:00,46.5,46.52,46.45,46.47,59000.0,35.8708,35.8862,35.8322,35.8477,59000.0
2013-05-30 12:10:00,46.47,46.47,46.43,46.44,55700.0,35.8477,35.8477,35.8168,35.8245,55700.0
2013-05-30 12:20:00,46.44,46.46,46.3,46.33,110900.0,35.8245,35.8399,35.7165,35.7397,110900.0
2013-05-30 12:30:00,46.32,46.34,46.26,46.28,37600.0,35.7319,35.7474,35.6857,35.7011,37600.0
2013-05-30 12:40:00,46.27,46.36,46.26,46.36,36900.0,35.6934,35.7628,35.6857,35.7628,36900.0
2013-05-30 12:50:00,46.37,46.37,46.27,46.34,33700.0,35.7705,35.7705,35.6934,35.7474,33700.0
2013-05-30 13:00:00,46.34,46.37,46.28,46.3,40300.0,35.7474,35.7705,35.7011,35.7165,40300.0
2013-05-30 13:10:00,46.29,46.39,46.27,46.37,36000.0,35.7088,35.7859,35.6934,35.7705,36000.0
2013-05-30 13:20:00,46.37,46.46,46.37,46.45,28100.0,35.7705,35.8399,35.7705,35.8322,28100.0
2013-05-30 13:30:00,46.45,46.58,46.45,46.58,33900.0,35.8322,35.9325,35.8322,35.9325,33900.0
2013-05-30 13:40:00,46.56,46.63,46.56,46.62,20500.0,35.9171,35.9711,35.9171,35.9634,20500.0
2013-05-30 13:50:00,46.6,46.61,46.56,46.57,35200.0,35.9479,35.9557,35.9171,35.9248,35200.0
2013-05-30 14:00:00,46.56,46.61,46.56,46.56,17600.0,35.9171,35.9557,35.9171,35.9171,17600.0
2013-05-30 14:10:00,46.56,46.6,46.56,46.6,27300.0,35.9171,35.9479,35.9171,35.9479,27300.0
2013-05-30 14:20:00,46.6,46.65,46.58,46.6,27800.0,35.9479,35.9865,35.9325,35.9479,27800.0
2013-05-30 14:30:00,46.61,46.63,46.56,46.56,28900.0,35.9557,35.9711,35.9171,35.9171,28900.0
2013-05-30 14:40:00,46.57,46.58,46.52,46.53,31300.0,35.9248,35.9325,35.8862,35.8939,31300.0
2013-05-30 14:50:00,46.54,46.55,46.5,46.51,36300.0,35.9017,35.9094,35.8708,35.8785,36300.0
2013-05-30 15:00:00,46.5,46.51,46.43,46.48,48200.0,35.8708,35.8785,35.8168,35.8554,48200.0
2013-05-30 15:10:00,46.47,46.48,46.42,46.43,36700.0,35.8477,35.8554,35.8091,35.8168,36700.0
2013-05-30 15:20:00,46.42,46.44,46.37,46.37,58200.0,35.8091,35.8245,35.7705,35.7705,58200.0
2013-05-30 15:30:00,46.37,46.39,46.32,46.36,68600.0,35.7705,35.7859,35.7319,35.7628,68600.0
2013-05-30 15:40:00,46.36,46.38,46.34,46.35,98900.0,35.7628,35.7782,35.7474,35.7551,98900.0
2013-05-30 15:50:00,46.35,46.35,46.24,46.25,194700.0,35.7551,35.7551,35.6702,35.6779,194700.0
2013-05-31 09:30:00,45.92,45.97,45.78,45.88,68200.0,35.4234,35.462,35.3154,35.3925,68200.0
2013-05-31 09:40:00,45.87,46.09,45.79,46.08,65900.0,35.3848,35.5545,35.3231,35.5468,65900.0
2013-05-31 09:50:00,46.11,46.18,45.98,46.03,35900.0,35.57,35.6239,35.4697,35.5082,35900.0
2013-05-31 10:00:00,46.06,46.17,45.99,46.0,56200.0,35.5314,35.6162,35.4774,35.4851,56200.0
2013-05-31 10:10:00,45.99,46.05,45.95,45.96,42000.0,35.4774,35.5237,35.4465,35.4542,42000.0
2013-05-31 10:20:00,45.96,45.96,45.85,45.85,83700.0,35.4542,35.4542,35.3694,35.3694,83700.0
2013-05-31 10:30:00,45.85,45.91,45.83,45.88,86700.0,35.3694,35.4157,35.354,35.3925,86700.0
2013-05-31 10:40:00,45.9,45.9,45.82,45.86,59400.0,35.408,35.408,35.3462,35.3771,59400.0
2013-05-31 10:50:00,45.86,45.87,45.78,45.83,55300.0,35.3771,35.3848,35.3154,35.354,55300.0
2013-05-31 11:00:00,45.83,45.97,45.81,45.96,64700.0,35.354,35.462,35.3385,35.4542,64700.0
2013-05-31 11:10:00,45.97,46.07,45.95,46.06,44600.0,35.462,35.5391,35.4465,35.5314,44600.0
2013-05-31 11:20:00,46.06,46.06,45.99,46.0,27300.0,35.5314,35.5314,35.4774,35.4851,27300.0
2013-05-31 11:30:00,46.0,46.04,45.95,45.96,36800.0,35.4851,35.516,35.4465,35.4542,36800.0
2013-05-31 11:40:00,45.95,45.97,45.92,45.94,20800.0,35.4465,35.462,35.4234,35.4388,20800.0
2013-05-31 11:50:00,45.93,45.94,45.89,45.91,28700.0,35.4311,35.4388,35.4002,35.4157,28700.0
2013-05-31 12:00:00,45.91,45.92,45.78,45.8,36600.0,35.4157,35.4234,35.3154,35.3308,36600.0
2013-05-31 12:10:00,45.82,45.84,45.72,45.77,43000.0,35.3462,35.3617,35.2691,35.3077,43000.0
2013-05-31 12:20:00,45.77,45.85,45.74,45.85,24800.0,35.3077,35.3694,35.2845,35.3694,24800.0
2013-05-31 12:30:00,45.85,45.87,45.78,45.86,19700.0,35.3694,35.3848,35.3154,35.3771,19700.0
2013-05-31 12:40:00,45.86,45.9,45.85,45.89,19800.0,35.3771,35.408,35.3694,35.4002,19800.0
2013-05-31 12:50:00,45.89,45.89,45.85,45.86,27300.0,35.4002,35.4002,35.3694,35.3771,27300.0
2013-05-31 13:00:00,45.87,45.93,45.87,45.92,22700.0,35.3848,35.4311,35.3848,35.4234,22700.0
2013-05-31 13:10:00,45.91,45.94,45.87,45.89,22100.0,35.4157,35.4388,35.3848,35.4002,22100.0
2013-05-31 13:20:00,45.9,45.93,45.88,45.93,26200.0,35.408,35.4311,35.3925,35.4311,26200.0
2013-05-31 13:30:00,45.93,45.96,45.91,45.91,26900.0,35.4311,35.4542,35.4157,35.4157,26900.0
2013-05-31 13:40:00,45.91,45.98,45.91,45.98,55500.0,35.4157,35.4697,35.4157,35.4697,55500.0
2013-05-31 13:50:00,45.98,46.01,45.95,45.98,34900.0,35.4697,35.4928,35.4465,35.4697,34900.0
2013-05-31 14:00:00,45.98,45.98,45.93,45.96,26600.0,35.4697,35.4697,35.4311,35.4542,26600.0
2013-05-31 14:10:00,45.96,45.96,45.88,45.94,86300.0,35.4542,35.4542,35.3925,35.4388,86300.0
2013-05-31 14:20:00,45.94,45.95,45.91,45.94,25100.0,35.4388,35.4465,35.4157,35.4388,25100.0
2013-05-31 14:30:00,45.94,45.97,45.9,45.95,106500.0,35.4388,35.462,35.408,35.4465,106500.0
2013-05-31 14:40:00,45.95,45.99,45.94,45.99,89300.0,35.4465,35.4774,35.4388,35.4774,89300.0
2013-05-31 14:50:00,45.98,46.06,45.97,46.05,69200.0,35.4697,35.5314,35.462,35.5237,69200.0
2013-05-31 15:00:00,46.05,46.19,46.05,46.08,143000.0,35.5237,35.6317,35.5237,35.5468,143000.0
2013-05-31 15:10:00,46.07,46.12,46.05,46.11,45300.0,35.5391,35.5777,35.5237,35.57,45300.0
2013-05-31 15:20:00,46.11,46.16,46.1,46.11,69900.0,35.57,35.6085,35.5622,35.57,69900.0
2013-05-31 15:30:00,46.12,46.12,45.98,46.03,103400.0,35.5777,35.5777,35.4697,35.5082,103400.0
2013-05-31 15:40:00,46.02,46.04,45.98,46.0,135800.0,35.5005,35.516,35.4697,35.4851,135800.0
2013-05-31 15:50:00,46.0,46.0,45.82,45.96,507400.0,35.4851,35.4851,35.3462,35.4542,507400.0
2013-06-03 09:30:00,45.94,46.08,45.79,46.08,68500.0,35.4388,35.5468,35.3231,35.5468,68500.0
2013-06-03 09:40:00,46.07,46.08,45.88,45.94,48500.0,35.5391,35.5468,35.3925,35.4388,48500.0
2013-06-03 09:50:00,45.95,46.19,45.91,46.0,68000.0,35.4465,35.6317,35.4157,35.4851,68000.0
2013-06-03 10:00:00,45.99,46.07,45.74,46.02,116100.0,35.4774,35.5391,35.2845,35.5005,116100.0
2013-06-03 10:10:00,46.02,46.09,45.92,46.0,67700.0,35.5005,35.5545,35.4234,35.4851,67700.0
2013-06-03 10:20:00,45.99,46.02,45.82,45.84,82500.0,35.4774,35.5005,35.3462,35.3617,82500.0
2013-06-03 10:30:00,45.85,45.86,45.73,45.76,55900.0,35.3694,35.3771,35.2768,35.3,55900.0
2013-06-03 10:40:00,45.77,45.79,45.69,45.76,73500.0,35.3077,35.3231,35.246,35.3,73500.0
2013-06-03 10:50:00,45.75,45.77,45.69,45.72,40700.0,35.2922,35.3077,35.246,35.2691,40700.0
2013-06-03 11:00:00,45.73,45.75,45.64,45.66,44000.0,35.2768,35.2922,35.2074,35.2228,44000.0
2013-06-03 11:10:00,45.66,45.68,45.5,45.57,54100.0,35.2228,35.2382,35.0994,35.1534,54100.0
2013-06-03 11:20:00,45.57,45.57,45.4,45.47,45700.0,35.1534,35.1534,35.0222,35.0762,45700.0
2013-06-03 11:30:00,45.44,45.47,45.38,45.4,40400.0,35.0531,35.0762,35.0068,35.0222,40400.0
2013-06-03 11:40:00,45.39,45.57,45.37,45.55,83100.0,35.0145,35.1534,34.9991,35.138,83100.0
2013-06-03 11:50:00,45.55,45.81,45.52,45.76,198900.0,35.138,35.3385,35.1148,35.3,198900.0
2013-06-03 12:00:00,45.76,45.85,45.55,45.64,154100.0,35.3,35.3694,35.138,35.2074,154100.0
2013-06-03 12:10:00,45.64,45.83,45.61,45.83,102100.0,35.2074,35.354,35.1842,35.354,102100.0
2013-06-03 12:20:00,45.84,45.86,45.68,45.79,123300.0,35.3617,35.3771,35.2382,35.3231,123300.0
2013-06-03 12:30:00,45.79,45.91,45.74,45.86,133800.0,35.3231,35.4157,35.2845,35.3771,133800.0
2013-06-03 12:40:00,45.85,46.08,45.85,46.03,161700.0,35.3694,35.5468,35.3694,35.5082,161700.0
2013-06-03 12:50:00,46.03,46.11,45.95,45.97,104000.0,35.5082,35.57,35.4465,35.462,104000.0
2013-06-03 13:00:00,45.95,46.03,45.88,45.91,72700.0,35.4465,35.5082,35.3925,35.4157,72700.0
2013-06-03 13:10:00,45.91,45.92,45.84,45.87,19400.0,35.4157,35.4234,35.3617,35.3848,19400.0
2013-06-03 13:20:00,45.86,45.87,45.77,45.79,36100.0,35.3771,35.3848,35.3077,35.3231,36100.0
2013-06-03 13:30:00,45.8,45.8,45.73,45.75,19900.0,35.3308,35.3308,35.2768,35.2922,19900.0
2013-06-03 13:40:00,45.75,45.76,45.7,45.76,17200.0,35.2922,35.3,35.2537,35.3,17200.0
2013-06-03 13:50:00,45.75,45.84,45.73,45.74,49600.0,35.2922,35.3617,35.2768,35.2845,49600.0
2013-06-03 14:00:00,45.74,45.89,45.68,45.88,34500.0,35.2845,35.4002,35.2382,35.3925,34500.0
2013-06-03 14:10:00,45.86,45.87,45.75,45.75,21000.0,35.3771,35.3848,35.2922,35.2922,21000.0
2013-06-03 14:20:00,45.75,45.75,45.67,45.67,35100.0,35.2922,35.2922,35.2305,35.2305,35100.0
2013-06-03 14:30:00,45.67,45.67,45.57,45.62,31400.0,35.2305,35.2305,35.1534,35.192,31400.0
2013-06-03 14:40:00,45.62,45.76,45.61,45.65,64400.0,35.192,35.3,35.1842,35.2151,64400.0
2013-06-03 14:50:00,45.65,45.71,45.63,45.69,69700.0,35.2151,35.2614,35.1997,35.246,69700.0
2013-06-03 15:00:00,45.69,45.72,45.67,45.67,67700.0,35.246,35.2691,35.2305,35.2305,67700.0
2013-06-03 15:10:00,45.67,45.71,45.64,45.68,60600.0,35.2305,35.2614,35.2074,35.2382,60600.0
2013-06-03 15:20:00,45.69,45.73,45.67,45.68,57400.0,35.246,35.2768,35.2305,35.2382,57400.0
2013-06-03 15:30:00,45.69,45.74,45.66,45.72,83900.0,35.246,35.2845,35.2228,35.2691,83900.0
2013-06-03 15:40:00,45.72,45.8,45.7,45.76,85300.0,35.2691,35.3308,35.2537,35.3,85300.0
2013-06-03 15:50:00,45.77,45.82,45.71,45.82,166800.0,35.3077,35.3462,35.2614,35.3462,166800.0
2013-06-04 09:30:00,46.22,46.61,46.15,46.53,158900.0,35.6548,35.9557,35.6008,35.8939,158900.0
2013-06-04 09:40:00,46.54,46.75,46.46,46.49,81500.0,35.9017,36.0637,35.8399,35.8631,81500.0
2013-06-04 09:50:00,46.49,46.67,46.43,46.57,90200.0,35.8631,36.0019,35.8168,35.9248,90200.0
2013-06-04 10:00:00,46.58,46.69,46.44,46.5,73100.0,35.9325,36.0174,35.8245,35.8708,73100.0
2013-06-04 10:10:00,46.49,46.6,46.48,46.56,57500.0,35.8631,35.9479,35.8554,35.9171,57500.0
2013-06-04 10:20:00,46.57,46.65,46.53,46.62,36600.0,35.9248,35.9865,35.8939,35.9634,36600.0
2013-06-04 10:30:00,46.62,46.82,46.62,46.74,71200.0,35.9634,36.1177,35.9634,36.0559,71200.0
2013-06-04 10:40:00,46.74,46.78,46.68,46.73,53600.0,36.0559,36.0868,36.0097,36.0482,53600.0
2013-06-04 10:50:00,46.74,46.78,46.56,46.61,74400.0,36.0559,36.0868,35.9171,35.9557,74400.0
2013-06-04 11:00:00,46.61,46.61,46.52,46.59,46300.0,35.9557,35.9557,35.8862,35.9402,46300.0
2013-06-04 11:10:00,46.58,46.62,46.56,46.59,42700.0,35.9325,35.9634,35.9171,35.9402,42700.0
2013-06-04 11:20:00,46.6,46.62,46.57,46.59,29900.0,35.9479,35.9634,35.9248,35.9402,29900.0
2013-06-04 11:30:00,46.59,46.63,46.52,46.61,26700.0,35.9402,35.9711,35.8862,35.9557,26700.0
2013-06-04 11:40:00,46.62,46.73,46.61,46.68,24600.0,35.9634,36.0482,35.9557,36.0097,24600.0
2013-06-04 11:50:00,46.68,46.71,46.67,46.67,12200.0,36.0097,36.0328,36.0019,36.0019,12200.0
2013-06-04 12:00:00,46.67,46.68,46.49,46.56,35800.0,36.0019,36.0097,35.8631,35.9171,35800.0
2013-06-04 12:10:00,46.56,46.61,46.48,46.54,39000.0,35.9171,35.9557,35.8554,35.9017,39000.0
2013-06-04 12:20:00,46.54,46.58,46.46,46.46,32600.0,35.9017,35.9325,35.8399,35.8399,32600.0
2013-06-04 12:30:00,46.45,46.54,46.44,46.54,22800.0,35.8322,35.9017,35.8245,35.9017,22800.0
2013-06-04 12:40:00,46.54,46.54,46.45,46.46,24600.0,35.9017,35.9017,35.8322,35.8399,24600.0
2013-06-04 12:50:00,46.46,46.54,46.44,46.52,27400.0,35.8399,35.9017,35.8245,35.8862,27400.0
2013-06-04 13:00:00,46.52,46.56,46.48,46.54,27800.0,35.8862,35.9171,35.8554,35.9017,27800.0
2013-06-04 13:10:00,46.54,46.59,46.53,46.58,19300.0,35.9017,35.9402,35.8939,35.9325,19300.0
2013-06-04 13:20:00,46.57,46.59,46.33,46.35,48100.0,35.9248,35.9402,35.7397,35.7551,48100.0
2013-06-04 13:30:00,46.34,46.39,46.3,46.33,33900.0,35.7474,35.7859,35.7165,35.7397,33900.0
2013-06-04 13:40:00,46.33,46.34,46.18,46.18,40200.0,35.7397,35.7474,35.6239,35.6239,40200.0
2013-06-04 13:50:00,46.18,46.27,46.18,46.25,33600.0,35.6239,35.6934,35.6239,35.6779,33600.0
2013-06-04 14:00:00,46.24,46.24,46.08,46.08,53500.0,35.6702,35.6702,35.5468,35.5468,53500.0
2013-06-04 14:10:00,46.07,46.1,45.96,46.0,45000.0,35.5391,35.5622,35.4542,35.4851,45000.0
2013-06-04 14:20:00,46.0,46.05,45.96,46.02,55000.0,35.4851,35.5237,35.4542,35.5005,55000.0
2013-06-04 14:30:00,46.04,46.07,46.01,46.06,48000.0,35.516,35.5391,35.4928,35.5314,48000.0
2013-06-04 14:40:00,46.06,46.16,46.06,46.12,59400.0,35.5314,35.6085,35.5314,35.5777,59400.0
2013-06-04 14:50:00,46.12,46.17,46.04,46.06,42800.0,35.5777,35.6162,35.516,35.5314,42800.0
2013-06-04 15:00:00,46.05,46.09,45.98,46.03,47500.0,35.5237,35.5545,35.4697,35.5082,47500.0
2013-06-04 15:10:00,46.04,46.05,45.92,45.96,65400.0,35.516,35.5237,35.4234,35.4542,65400.0
2013-06-04 15:20:00,45.97,46.03,45.94,46.01,51300.0,35.462,35.5082,35.4388,35.4928,51300.0
2013-06-04 15:30:00,46.01,46.22,46.0,46.16,61700.0,35.4928,35.6548,35.4851,35.6085,61700.0
2013-06-04 15:40:00,46.16,46.23,46.15,46.16,67600.0,35.6085,35.6625,35.6008,35.6085,67600.0
2013-06-04 15:50:00,46.16,46.19,46.07,46.13,176400.0,35.6085,35.6317,35.5391,35.5854,176400.0
2013-06-05 09:30:00,45.92,46.03,45.75,45.8,26000.0,35.4234,35.5082,35.2922,35.3308,26000.0
2013-06-05 09:40:00,45.81,45.99,45.75,45.99,21100.0,35.3385,35.4774,35.2922,35.4774,21100.0
2013-06-05 09:50:00,45.97,46.04,45.79,45.8,19100.0,35.462,35.516,35.3231,35.3308,19100.0
2013-06-05 10:00:00,45.83,45.97,45.73,45.74,81500.0,35.354,35.462,35.2768,35.2845,81500.0
2013-06-05 10:10:00,45.74,45.8,45.64,45.67,79800.0,35.2845,35.3308,35.2074,35.2305,79800.0
2013-06-05 10:20:00,45.67,45.81,45.67,45.79,49000.0,35.2305,35.3385,35.2305,35.3231,49000.0
2013-06-05 10:30:00,45.79,45.79,45.62,45.65,38100.0,35.3231,35.3231,35.192,35.2151,38100.0
2013-06-05 10:40:00,45.65,45.76,45.57,45.58,64100.0,35.2151,35.3,35.1534,35.1611,64100.0
2013-06-05 10:50:00,45.57,45.58,45.4,45.47,55900.0,35.1534,35.1611,35.0222,35.0762,55900.0
2013-06-05 11:00:00,45.45,45.46,45.35,45.39,72800.0,35.0608,35.0685,34.9837,35.0145,72800.0
2013-06-05 11:10:00,45.4,45.51,45.38,45.46,27500.0,35.0222,35.1071,35.0068,35.0685,27500.0
2013-06-05 11:20:00,45.45,45.51,45.42,45.45,38500.0,35.0608,35.1071,35.0377,35.0608,38500.0
2013-06-05 11:30:00,45.43,45.49,45.37,45.48,34800.0,35.0454,35.0917,34.9991,35.084,34800.0
2013-06-05 11:40:00,45.48,45.55,45.42,45.54,64800.0,35.084,35.138,35.0377,35.1302,64800.0
2013-06-05 11:50:00,45.53,45.56,45.43,45.46,47300.0,35.1225,35.1457,35.0454,35.0685,47300.0
2013-06-05 12:00:00,45.46,45.56,45.39,45.55,31300.0,35.0685,35.1457,35.0145,35.138,31300.0
2013-06-05 12:10:00,45.55,45.57,45.45,45.46,37600.0,35.138,35.1534,35.0608,35.0685,37600.0
2013-06-05 12:20:00,45.46,45.63,45.46,45.59,26600.0,35.0685,35.1997,35.0685,35.1688,26600.0
2013-06-05 12:30:00,45.59,45.61,45.54,45.55,25700.0,35.1688,35.1842,35.1302,35.138,25700.0
2013-06-05 12:40:00,45.55,45.59,45.47,45.5,28200.0,35.138,35.1688,35.0762,35.0994,28200.0
2013-06-05 12:50:00,45.5,45.53,45.43,45.53,22100.0,35.0994,35.1225,35.0454,35.1225,22100.0
2013-06-05 13:00:00,45.53,45.67,45.48,45.64,28100.0,35.1225,35.2305,35.084,35.2074,28100.0
2013-06-05 13:10:00,45.65,45.73,45.64,45.73,20800.0,35.2151,35.2768,35.2074,35.2768,20800.0
2013-06-05 13:20:00,45.72,45.76,45.67,45.71,41000.0,35.2691,35.3,35.2305,35.2614,41000.0
2013-06-05 13:30:00,45.71,45.77,45.68,45.77,32100.0,35.2614,35.3077,35.2382,35.3077,32100.0
2013-06-05 13:40:00,45.76,45.83,45.7,45.71,34700.0,35.3,35.354,35.2537,35.2614,34700.0
2013-06-05 13:50:00,45.71,45.71,45.62,45.63,19700.0,35.2614,35.2614,35.192,35.1997,19700.0
2013-06-05 14:00:00,45.62,45.66,45.58,45.62,33300.0,35.192,35.2228,35.1611,35.192,33300.0
2013-06-05 14:10:00,45.62,45.64,45.56,45.62,26600.0,35.192,35.2074,35.1457,35.192,26600.0
2013-06-05 14:20:00,45.62,45.62,45.48,45.51,55700.0,35.192,35.192,35.084,35.1071,55700.0
2013-06-05 14:30:00,45.5,45.62,45.46,45.61,39600.0,35.0994,35.192,35.0685,35.1842,39600.0
2013-06-05 14:40:00,45.61,45.63,45.58,45.6,27400.0,35.1842,35.1997,35.1611,35.1765,27400.0
2013-06-05 14:50:00,45.6,45.65,45.54,45.58,27500.0,35.1765,35.2151,35.1302,35.1611,27500.0
2013-06-05 15:00:00,45.58,45.61,45.46,45.46,35800.0,35.1611,35.1842,35.0685,35.0685,35800.0
2013-06-05 15:10:00,45.45,45.59,45.4,45.53,61900.0,35.0608,35.1688,35.0222,35.1225,61900.0
2013-06-05 15:20:00,45.51,45.61,45.42,45.57,63400.0,35.1071,35.1842,35.0377,35.1534,63400.0
2013-06-05 15:30:00,45.58,45.68,45.53,45.61,44500.0,35.1611,35.2382,35.1225,35.1842,44500.0
2013-06-05 15:40:00,45.61,45.61,45.5,45.53,69300.0,35.1842,35.1842,35.0994,35.1225,69300.0
2013-06-05 15:50:00,45.52,45.53,45.38,45.39,175400.0,35.1148,35.1225,35.0068,35.0145,175400.0
2013-06-06 09:30:00,45.52,45.65,45.31,45.65,62200.0,35.1148,35.2151,34.9528,35.2151,62200.0
2013-06-06 09:40:00,45.66,45.76,45.64,45.75,59900.0,35.2228,35.3,35.2074,35.2922,59900.0
2013-06-06 09:50:00,45.75,45.75,45.56,45.58,58100.0,35.2922,35.2922,35.1457,35.1611,58100.0
2013-06-06 10:00:00,45.6,45.67,45.58,45.6,35800.0,35.1765,35.2305,35.1611,35.1765,35800.0
2013-06-06 10:10:00,45.59,45.62,45.53,45.56,50000.0,35.1688,35.192,35.1225,35.1457,50000.0
2013-06-06 10:20:00,45.57,45.61,45.52,45.54,40500.0,35.1534,35.1842,35.1148,35.1302,40500.0
2013-06-06 10:30:00,45.55,45.6,45.37,45.41,34400.0,35.138,35.1765,34.9991,35.03,34400.0
2013-06-06 10:40:00,45.41,45.49,45.4,45.43,33800.0,35.03,35.0917,35.0222,35.0454,33800.0
2013-06-06 10:50:00,45.44,45.52,45.41,45.52,56000.0,35.0531,35.1148,35.03,35.1148,56000.0
2013-06-06 11:00:00,45.51,45.55,45.48,45.54,45600.0,35.1071,35.138,35.084,35.1302,45600.0
2013-06-06 11:10:00,45.54,45.62,45.51,45.51,18200.0,35.1302,35.192,35.1071,35.1071,18200.0
2013-06-06 11:20:00,45.51,45.54,45.44,45.46,34100.0,35.1071,35.1302,35.0531,35.0685,34100.0
2013-06-06 11:30:00,45.44,45.47,45.4,45.46,31700.0,35.0531,35.0762,35.0222,35.0685,31700.0
2013-06-06 11:40:00,45.47,45.5,45.38,45.4,15600.0,35.0762,35.0994,35.0068,35.0222,15600.0
2013-06-06 11:50:00,45.39,45.4,45.16,45.23,66600.0,35.0145,35.0222,34.8371,34.8911,66600.0
2013-06-06 12:00:00,45.24,45.3,45.19,45.2,34600.0,34.8988,34.9451,34.8602,34.868,34600.0
2013-06-06 12:10:00,45.19,45.24,45.18,45.18,22500.0,34.8602,34.8988,34.8525,34.8525,22500.0
2013-06-06 12:20:00,45.18,45.21,45.0,45.03,66000.0,34.8525,34.8757,34.7137,34.7368,66000.0
2013-06-06 12:30:00,45.04,45.19,45.01,45.16,56000.0,34.7445,34.8602,34.7214,34.8371,56000.0
2013-06-06 12:40:00,45.15,45.19,45.09,45.13,32700.0,34.8294,34.8602,34.7831,34.814,32700.0
2013-06-06 12:50:00,45.13,45.13,45.0,45.01,29900.0,34.814,34.814,34.7137,34.7214,29900.0
2013-06-06 13:00:00,45.02,45.18,45.01,45.17,47000.0,34.7291,34.8525,34.7214,34.8448,47000.0
2013-06-06 13:10:00,45.17,45.2,45.12,45.16,76800.0,34.8448,34.868,34.8062,34.8371,76800.0
2013-06-06 13:20:00,45.15,45.17,45.03,45.09,29600.0,34.8294,34.8448,34.7368,34.7831,29600.0
2013-06-06 13:30:00,45.08,45.16,45.06,45.14,18800.0,34.7754,34.8371,34.76,34.8217,18800.0
2013-06-06 13:40:00,45.13,45.24,45.12,45.23,22800.0,34.814,34.8988,34.8062,34.8911,22800.0
2013-06-06 13:50:00,45.23,45.23,45.1,45.13,29300.0,34.8911,34.8911,34.7908,34.814,29300.0
2013-06-06 14:00:00,45.13,45.21,45.09,45.16,41500.0,34.814,34.8757,34.7831,34.8371,41500.0
2013-06-06 14:10:00,45.17,45.31,45.15,45.29,136900.0,34.8448,34.9528,34.8294,34.9374,136900.0
2013-06-06 14:20:00,45.28,45.42,45.27,45.39,33400.0,34.9297,35.0377,34.922,35.0145,33400.0
2013-06-06 14:30:00,45.4,45.41,45.28,45.28,25800.0,35.0222,35.03,34.9297,34.9297,25800.0
2013-06-06 14:40:00,45.27,45.41,45.27,45.41,31300.0,34.922,35.03,34.922,35.03,31300.0
2013-06-06 14:50:00,45.41,45.47,45.32,45.33,67000.0,35.03,35.0762,34.9605,34.9682,67000.0
2013-06-06 15:00:00,45.33,45.39,45.3,45.32,39900.0,34.9682,35.0145,34.9451,34.9605,39900.0
2013-06-06 15:10:00,45.31,45.34,45.24,45.26,30400.0,34.9528,34.976,34.8988,34.9142,30400.0
2013-06-06 15:20:00,45.25,45.39,45.25,45.37,36600.0,34.9065,35.0145,34.9065,34.9991,36600.0
2013-06-06 15:30:00,45.37,45.45,45.37,45.4,41400.0,34.9991,35.0608,34.9991,35.0222,41400.0
2013-06-06 15:40:00,45.41,45.43,45.36,45.39,45100.0,35.03,35.0454,34.9914,35.0145,45100.0
2013-06-06 15:50:00,45.39,45.47,45.39,45.47,102900.0,35.0145,35.0762,35.0145,35.0762,102900.0
2013-06-07 09:30:00,45.73,45.75,45.44,45.51,39300.0,35.2768,35.2922,35.0531,35.1071,39300.0
2013-06-07 09:40:00,45.5,45.5,45.29,45.43,14500.0,35.0994,35.0994,34.9374,35.0454,14500.0
2013-06-07 09:50:00,45.46,45.52,45.41,45.51,41500.0,35.0685,35.1148,35.03,35.1071,41500.0
2013-06-07 10:00:00,45.51,45.55,45.45,45.55,51400.0,35.1071,35.138,35.0608,35.138,51400.0
2013-06-07 10:10:00,45.55,45.69,45.55,45.58,69900.0,35.138,35.246,35.138,35.1611,69900.0
2013-06-07 10:20:00,45.59,45.62,45.45,45.45,36700.0,35.1688,35.192,35.0608,35.0608,36700.0
2013-06-07 10:30:00,45.45,45.59,45.38,45.54,50600.0,35.0608,35.1688,35.0068,35.1302,50600.0
2013-06-07 10:40:00,45.54,45.61,45.53,45.6,18400.0,35.1302,35.1842,35.1225,35.1765,18400.0
2013-06-07 10:50:00,45.6,45.62,45.53,45.58,13600.0,35.1765,35.192,35.1225,35.1611,13600.0
2013-06-07 11:00:00,45.58,45.63,45.57,45.58,25600.0,35.1611,35.1997,35.1534,35.1611,25600.0
2013-06-07 11:10:00,45.58,45.61,45.48,45.61,18300.0,35.1611,35.1842,35.084,35.1842,18300.0
2013-06-07 11:20:00,45.62,45.71,45.61,45.7,40100.0,35.192,35.2614,35.1842,35.2537,40100.0
2013-06-07 11:30:00,45.7,45.75,45.68,45.69,34100.0,35.2537,35.2922,35.2382,35.246,34100.0
2013-06-07 11:40:00,45.69,45.72,45.63,45.67,44400.0,35.246,35.2691,35.1997,35.2305,44400.0
2013-06-07 11:50:00,45.66,45.75,45.66,45.72,11300.0,35.2228,35.2922,35.2228,35.2691,11300.0
2013-06-07 12:00:00,45.72,45.75,45.64,45.75,18000.0,35.2691,35.2922,35.2074,35.2922,18000.0
2013-06-07 12:10:00,45.75,45.76,45.73,45.76,11400.0,35.2922,35.3,35.2768,35.3,11400.0
2013-06-07 12:20:00,45.75,45.78,45.72,45.78,14800.0,35.2922,35.3154,35.2691,35.3154,14800.0
2013-06-07 12:30:00,45.78,45.78,45.72,45.75,14400.0,35.3154,35.3154,35.2691,35.2922,14400.0
2013-06-07 12:40:00,45.75,45.76,45.65,45.67,14400.0,35.2922,35.3,35.2151,35.2305,14400.0
2013-06-07 12:50:00,45.66,45.76,45.66,45.73,16700.0,35.2228,35.3,35.2228,35.2768,16700.0
2013-06-07 13:00:00,45.73,45.76,45.72,45.75,13200.0,35.2768,35.3,35.2691,35.2922,13200.0
2013-06-07 13:10:00,45.74,45.76,45.72,45.73,13600.0,35.2845,35.3,35.2691,35.2768,13600.0
2013-06-07 13:20:00,45.73,45.74,45.69,45.72,14600.0,35.2768,35.2845,35.246,35.2691,14600.0
2013-06-07 13:30:00,45.73,45.76,45.71,45.72,20200.0,35.2768,35.3,35.2614,35.2691,20200.0
2013-06-07 13:40:00,45.72,45.74,45.69,45.7,13200.0,35.2691,35.2845,35.246,35.2537,13200.0
2013-06-07 13:50:00,45.71,45.76,45.69,45.69,19800.0,35.2614,35.3,35.246,35.246,19800.0
2013-06-07 14:00:00,45.7,45.73,45.68,45.7,21700.0,35.2537,35.2768,35.2382,35.2537,21700.0
2013-06-07 14:10:00,45.69,45.76,45.67,45.75,27400.0,35.246,35.3,35.2305,35.2922,27400.0
2013-06-07 14:20:00,45.74,45.75,45.63,45.66,30100.0,35.2845,35.2922,35.1997,35.2228,30100.0
2013-06-07 14:30:00,45.67,45.73,45.64,45.73,21500.0,35.2305,35.2768,35.2074,35.2768,21500.0
2013-06-07 14:40:00,45.72,45.76,45.72,45.75,40000.0,35.2691,35.3,35.2691,35.2922,40000.0
2013-06-07 14:50:00,45.76,45.81,45.76,45.78,41200.0,35.3,35.3385,35.3,35.3154,41200.0
2013-06-07 15:00:00,45.78,45.88,45.77,45.84,74400.0,35.3154,35.3925,35.3077,35.3617,74400.0
2013-06-07 15:10:00,45.83,45.94,45.82,45.93,62100.0,35.354,35.4388,35.3462,35.4311,62100.0
2013-06-07 15:20:00,45.93,45.97,45.91,45.97,68800.0,35.4311,35.462,35.4157,35.462,68800.0
2013-06-07 15:30:00,45.97,46.05,45.97,46.04,106800.0,35.462,35.5237,35.462,35.516,106800.0
2013-06-07 15:40:00,46.04,46.13,46.04,46.13,134500.0,35.516,35.5854,35.516,35.5854,134500.0
2013-06-07 15:50:00,46.15,46.26,46.13,46.2,485300.0,35.6008,35.6857,35.5854,35.6394,485300.0
2013-06-10 09:30:00,46.21,46.21,45.89,45.91,44400.0,35.6471,35.6471,35.4002,35.4157,44400.0
2013-06-10 09:40:00,45.91,45.98,45.84,45.87,25100.0,35.4157,35.4697,35.3617,35.3848,25100.0
2013-06-10 09:50:00,45.86,45.95,45.77,45.84,27800.0,35.3771,35.4465,35.3077,35.3617,27800.0
2013-06-10 10:00:00,45.83,45.87,45.75,45.82,40100.0,35.354,35.3848,35.2922,35.3462,40100.0
2013-06-10 10:10:00,45.8,45.82,45.74,45.8,29800.0,35.3308,35.3462,35.2845,35.3308,29800.0
2013-06-10 10:20:00,45.81,45.92,45.79,45.91,44600.0,35.3385,35.4234,35.3231,35.4157,44600.0
2013-06-10 10:30:00,45.92,46.0,45.89,46.0,16800.0,35.4234,35.4851,35.4002,35.4851,16800.0
2013-06-10 10:40:00,45.99,46.04,45.98,46.01,28900.0,35.4774,35.516,35.4697,35.4928,28900.0
2013-06-10 10:50:00,46.02,46.04,45.9,45.9,21800.0,35.5005,35.516,35.408,35.408,21800.0
2013-06-10 11:00:00,45.91,45.97,45.91,45.96,33500.0,35.4157,35.462,35.4157,35.4542,33500.0
2013-06-10 11:10:00,45.96,46.01,45.94,45.94,17100.0,35.4542,35.4928,35.4388,35.4388,17100.0
2013-06-10 11:20:00,45.94,46.01,45.93,45.97,20300.0,35.4388,35.4928,35.4311,35.462,20300.0
2013-06-10 11:30:00,45.96,45.99,45.91,45.93,24400.0,35.4542,35.4774,35.4157,35.4311,24400.0
2013-06-10 11:40:00,45.93,45.99,45.91,45.96,11100.0,35.4311,35.4774,35.4157,35.4542,11100.0
2013-06-10 11:50:00,45.95,45.95,45.87,45.9,21700.0,35.4465,35.4465,35.3848,35.408,21700.0
2013-06-10 12:00:00,45.9,46.0,45.89,45.92,18700.0,35.408,35.4851,35.4002,35.4234,18700.0
2013-06-10 12:10:00,45.92,45.99,45.91,45.92,18700.0,35.4234,35.4774,35.4157,35.4234,18700.0
2013-06-10 12:20:00,45.92,45.97,45.91,45.93,21300.0,35.4234,35.462,35.4157,35.4311,21300.0
2013-06-10 12:30:00,45.92,45.93,45.86,45.87,11900.0,35.4234,35.4311,35.3771,35.3848,11900.0
2013-06-10 12:40:00,45.87,45.88,45.82,45.83,21000.0,35.3848,35.3925,35.3462,35.354,21000.0
2013-06-10 12:50:00,45.83,45.83,45.75,45.78,31600.0,35.354,35.354,35.2922,35.3154,31600.0
2013-06-10 13:00:00,45.77,45.86,45.75,45.85,61800.0,35.3077,35.3771,35.2922,35.3694,61800.0
2013-06-10 13:10:00,45.85,45.86,45.8,45.83,33700.0,35.3694,35.3771,35.3308,35.354,33700.0
2013-06-10 13:20:00,45.83,45.87,45.83,45.86,19800.0,35.354,35.3848,35.354,35.3771,19800.0
2013-06-10 13:30:00,45.86,45.86,45.81,45.86,16600.0,35.3771,35.3771,35.3385,35.3771,16600.0
2013-06-10 13:40:00,45.86,45.89,45.85,45.88,10000.0,35.3771,35.4002,35.3694,35.3925,10000.0
2013-06-10 13:50:00,45.88,45.92,45.87,45.92,18800.0,35.3925,35.4234,35.3848,35.4234,18800.0
2013-06-10 14:00:00,45.92,45.93,45.86,45.9,23400.0,35.4234,35.4311,35.3771,35.408,23400.0
2013-06-10 14:10:00,45.9,45.9,45.78,45.8,29600.0,35.408,35.408,35.3154,35.3308,29600.0
2013-06-10 14:20:00,45.8,45.89,45.79,45.89,13400.0,35.3308,35.4002,35.3231,35.4002,13400.0
2013-06-10 14:30:00,45.9,45.95,45.89,45.89,14900.0,35.408,35.4465,35.4002,35.4002,14900.0
2013-06-10 14:40:00,45.89,45.92,45.85,45.92,23600.0,35.4002,35.4234,35.3694,35.4234,23600.0
2013-06-10 14:50:00,45.93,45.96,45.92,45.92,16900.0,35.4311,35.4542,35.4234,35.4234,16900.0
2013-06-10 15:00:00,45.92,45.94,45.87,45.93,27900.0,35.4234,35.4388,35.3848,35.4311,27900.0
2013-06-10 15:10:00,45.94,45.96,45.87,45.94,31400.0,35.4388,35.4542,35.3848,35.4388,31400.0
2013-06-10 15:20:00,45.94,45.95,45.91,45.93,36700.0,35.4388,35.4465,35.4157,35.4311,36700.0
2013-06-10 15:30:00,45.93,46.03,45.93,46.03,28800.0,35.4311,35.5082,35.4311,35.5082,28800.0
2013-06-10 15:40:00,46.02,46.03,45.95,45.96,45500.0,35.5005,35.5082,35.4465,35.4542,45500.0
2013-06-10 15:50:00,45.96,45.97,45.92,45.95,122600.0,35.4542,35.462,35.4234,35.4465,122600.0
2013-06-11 09:30:00,45.47,45.48,45.05,45.18,48000.0,35.0762,35.084,34.7523,34.8525,48000.0
2013-06-11 09:40:00,45.21,45.31,45.2,45.26,33300.0,34.8757,34.9528,34.868,34.9142,33300.0
2013-06-11 09:50:00,45.27,45.32,45.21,45.23,27200.0,34.922,34.9605,34.8757,34.8911,27200.0
2013-06-11 10:00:00,45.22,45.3,45.17,45.24,37000.0,34.8834,34.9451,34.8448,34.8988,37000.0
2013-06-11 10:10:00,45.23,45.23,45.06,45.12,59800.0,34.8911,34.8911,34.76,34.8062,59800.0
2013-06-11 10:20:00,45.11,45.25,45.07,45.25,50500.0,34.7985,34.9065,34.7677,34.9065,50500.0
2013-06-11 10:30:00,45.24,45.42,45.24,45.39,38400.0,34.8988,35.0377,34.8988,35.0145,38400.0
2013-06-11 10:40:00,45.39,45.46,45.35,45.46,15800.0,35.0145,35.0685,34.9837,35.0685,15800.0
2013-06-11 10:50:00,45.47,45.52,45.41,45.47,32600.0,35.0762,35.1148,35.03,35.0762,32600.0
2013-06-11 11:00:00,45.48,45.49,45.35,45.39,16300.0,35.084,35.0917,34.9837,35.0145,16300.0
2013-06-11 11:10:00,45.39,45.48,45.39,45.41,18300.0,35.0145,35.084,35.0145,35.03,18300.0
2013-06-11 11:20:00,45.41,45.58,45.41,45.58,23800.0,35.03,35.1611,35.03,35.1611,23800.0
2013-06-11 11:30:00,45.57,45.64,45.5,45.5,21400.0,35.1534,35.2074,35.0994,35.0994,21400.0
2013-06-11 11:40:00,45.5,45.55,45.49,45.53,11300.0,35.0994,35.138,35.0917,35.1225,11300.0
2013-06-11 11:50:00,45.54,45.56,45.44,45.47,25600.0,35.1302,35.1457,35.0531,35.0762,25600.0
2013-06-11 12:00:00,45.48,45.55,45.47,45.52,9400.0,35.084,35.138,35.0762,35.1148,9400.0
2013-06-11 12:10:00,45.52,45.56,45.47,45.48,14200.0,35.1148,35.1457,35.0762,35.084,14200.0
2013-06-11 12:20:00,45.47,45.53,45.47,45.52,57100.0,35.0762,35.1225,35.0762,35.1148,57100.0
2013-06-11 12:30:00,45.53,45.6,45.53,45.6,19200.0,35.1225,35.1765,35.1225,35.1765,19200.0
2013-06-11 12:40:00,45.6,45.68,45.6,45.61,16100.0,35.1765,35.2382,35.1765,35.1842,16100.0
2013-06-11 12:50:00,45.6,45.6,45.48,45.52,64300.0,35.1765,35.1765,35.084,35.1148,64300.0
2013-06-11 13:00:00,45.52,45.57,45.52,45.55,12100.0,35.1148,35.1534,35.1148,35.138,12100.0
2013-06-11 13:10:00,45.55,45.57,45.44,45.45,13200.0,35.138,35.1534,35.0531,35.0608,13200.0
2013-06-11 13:20:00,45.45,45.47,45.34,45.34,21800.0,35.0608,35.0762,34.976,34.976,21800.0
2013-06-11 13:30:00,45.34,45.35,45.23,45.25,30300.0,34.976,34.9837,34.8911,34.9065,30300.0
2013-06-11 13:40:00,45.25,45.28,45.23,45.23,20500.0,34.9065,34.9297,34.8911,34.8911,20500.0
2013-06-11 13:50:00,45.23,45.29,45.12,45.12,16000.0,34.8911,34.9374,34.8062,34.8062,16000.0
2013-06-11 14:00:00,45.12,45.17,45.09,45.13,27100.0,34.8062,34.8448,34.7831,34.814,27100.0
2013-06-11 14:10:00,45.14,45.2,45.12,45.17,17300.0,34.8217,34.868,34.8062,34.8448,17300.0
2013-06-11 14:20:00,45.18,45.23,45.16,45.23,13700.0,34.8525,34.8911,34.8371,34.8911,13700.0
2013-06-11 14:30:00,45.24,45.25,45.17,45.17,29400.0,34.8988,34.9065,34.8448,34.8448,29400.0
2013-06-11 14:40:00,45.18,45.2,45.12,45.13,36900.0,34.8525,34.868,34.8062,34.814,36900.0
2013-06-11 14:50:00,45.13,45.25,45.09,45.25,22900.0,34.814,34.9065,34.7831,34.9065,22900.0
2013-06-11 15:00:00,45.26,45.3,45.23,45.25,24200.0,34.9142,34.9451,34.8911,34.9065,24200.0
2013-06-11 15:10:00,45.25,45.28,45.23,45.24,18800.0,34.9065,34.9297,34.8911,34.8988,18800.0
2013-06-11 15:20:00,45.25,45.31,45.21,45.21,27600.0,34.9065,34.9528,34.8757,34.8757,27600.0
2013-06-11 15:30:00,45.21,45.21,45.12,45.12,49700.0,34.8757,34.8757,34.8062,34.8062,49700.0
2013-06-11 15:40:00,45.12,45.13,45.0,45.05,68600.0,34.8062,34.814,34.7137,34.7523,68600.0
2013-06-11 15:50:00,45.04,45.05,44.99,45.02,82500.0,34.7445,34.7523,34.706,34.7291,82500.0
2013-06-12 09:30:00,45.43,45.52,45.19,45.28,23000.0,35.0454,35.1148,34.8602,34.9297,23000.0
2013-06-12 09:40:00,45.27,45.32,45.07,45.07,32300.0,34.922,34.9605,34.7677,34.7677,32300.0
2013-06-12 09:50:00,45.06,45.1,44.97,44.97,35600.0,34.76,34.7908,34.6905,34.6905,35600.0
2013-06-12 10:00:00,45.0,45.0,44.78,44.8,42000.0,34.7137,34.7137,34.544,34.5594,42000.0
2013-06-12 10:10:00,44.79,44.91,44.76,44.84,43800.0,34.5517,34.6443,34.5285,34.5903,43800.0
2013-06-12 10:20:00,44.84,44.99,44.83,44.98,43300.0,34.5903,34.706,34.5825,34.6983,43300.0
2013-06-12 10:30:00,44.98,45.02,44.94,44.96,58700.0,34.6983,34.7291,34.6674,34.6828,58700.0
2013-06-12 10:40:00,44.95,44.96,44.79,44.83,65800.0,34.6751,34.6828,34.5517,34.5825,65800.0
2013-06-12 10:50:00,44.84,44.86,44.79,44.8,34800.0,34.5903,34.6057,34.5517,34.5594,34800.0
2013-06-12 11:00:00,44.81,44.87,44.8,44.84,33500.0,34.5671,34.6134,34.5594,34.5903,33500.0
2013-06-12 11:10:00,44.84,44.85,44.73,44.82,55200.0,34.5903,34.598,34.5054,34.5748,55200.0
2013-06-12 11:20:00,44.82,44.9,44.82,44.85,33500.0,34.5748,34.6365,34.5748,34.598,33500.0
2013-06-12 11:30:00,44.84,44.88,44.72,44.75,78800.0,34.5903,34.6211,34.4977,34.5208,78800.0
2013-06-12 11:40:00,44.75,44.75,44.56,44.59,52100.0,34.5208,34.5208,34.3743,34.3974,52100.0
2013-06-12 11:50:00,44.6,44.62,44.52,44.55,30400.0,34.4051,34.4205,34.3434,34.3665,30400.0
2013-06-12 12:00:00,44.55,44.64,44.52,44.6,37800.0,34.3665,34.436,34.3434,34.4051,37800.0
2013-06-12 12:10:00,44.59,44.59,44.43,44.49,60800.0,34.3974,34.3974,34.274,34.3203,60800.0
2013-06-12 12:20:00,44.5,44.57,44.49,44.54,21600.0,34.328,34.382,34.3203,34.3588,21600.0
2013-06-12 12:30:00,44.54,44.54,44.42,44.42,37600.0,34.3588,34.3588,34.2663,34.2663,37600.0
2013-06-12 12:40:00,44.42,44.5,44.39,44.5,38800.0,34.2663,34.328,34.2431,34.328,38800.0
2013-06-12 12:50:00,44.49,44.57,44.48,44.55,17600.0,34.3203,34.382,34.3125,34.3665,17600.0
2013-06-12 13:00:00,44.55,44.61,44.5,44.61,20500.0,34.3665,34.4128,34.328,34.4128,20500.0
2013-06-12 13:10:00,44.62,44.62,44.54,44.54,12400.0,34.4205,34.4205,34.3588,34.3588,12400.0
2013-06-12 13:20:00,44.54,44.55,44.46,44.52,21800.0,34.3588,34.3665,34.2971,34.3434,21800.0
2013-06-12 13:30:00,44.52,44.57,44.48,44.48,12700.0,34.3434,34.382,34.3125,34.3125,12700.0
2013-06-12 13:40:00,44.46,44.58,44.46,44.58,22000.0,34.2971,34.3897,34.2971,34.3897,22000.0
2013-06-12 13:50:00,44.56,44.59,44.51,44.53,17900.0,34.3743,34.3974,34.3357,34.3511,17900.0
2013-06-12 14:00:00,44.52,44.52,44.42,44.43,39600.0,34.3434,34.3434,34.2663,34.274,39600.0
2013-06-12 14:10:00,44.42,44.43,44.25,44.34,46000.0,34.2663,34.274,34.1351,34.2045,46000.0
2013-06-12 14:20:00,44.32,44.41,44.3,44.3,21400.0,34.1891,34.2585,34.1737,34.1737,21400.0
2013-06-12 14:30:00,44.3,44.33,44.25,44.31,34200.0,34.1737,34.1968,34.1351,34.1814,34200.0
2013-06-12 14:40:00,44.32,44.37,44.28,44.29,30900.0,34.1891,34.2277,34.1583,34.166,30900.0
2013-06-12 14:50:00,44.29,44.35,44.28,44.32,28700.0,34.166,34.2123,34.1583,34.1891,28700.0
2013-06-12 15:00:00,44.32,44.33,44.26,44.29,64000.0,34.1891,34.1968,34.1428,34.166,64000.0
2013-06-12 15:10:00,44.29,44.3,44.18,44.18,54500.0,34.166,34.1737,34.0811,34.0811,54500.0
2013-06-12 15:20:00,44.18,44.28,44.15,44.26,60000.0,34.0811,34.1583,34.058,34.1428,60000.0
2013-06-12 15:30:00,44.26,44.26,44.19,44.23,99700.0,34.1428,34.1428,34.0888,34.1197,99700.0
2013-06-12 15:40:00,44.23,44.24,44.16,44.18,131300.0,34.1197,34.1274,34.0657,34.0811,131300.0
2013-06-12 15:50:00,44.19,44.22,44.15,44.16,201600.0,34.0888,34.112,34.058,34.0657,201600.0
2013-06-13 09:30:00,43.98,44.22,43.86,44.04,43800.0,33.9268,34.112,33.8343,33.9731,43800.0
2013-06-13 09:40:00,44.0,44.21,44.0,44.17,30200.0,33.9423,34.1043,33.9423,34.0734,30200.0
2013-06-13 09:50:00,44.17,44.36,44.1,44.36,36200.0,34.0734,34.22,34.0194,34.22,36200.0
2013-06-13 10:00:00,44.35,44.54,44.29,44.31,47500.0,34.2123,34.3588,34.166,34.1814,47500.0
2013-06-13 10:10:00,44.31,44.42,44.24,44.41,40000.0,34.1814,34.2663,34.1274,34.2585,40000.0
2013-06-13 10:20:00,44.41,44.44,44.31,44.37,26700.0,34.2585,34.2817,34.1814,34.2277,26700.0
2013-06-13 10:30:00,44.37,44.47,44.36,44.38,35100.0,34.2277,34.3048,34.22,34.2354,35100.0
2013-06-13 10:40:00,44.38,44.44,44.38,44.41,21500.0,34.2354,34.2817,34.2354,34.2585,21500.0
2013-06-13 10:50:00,44.41,44.49,44.41,44.41,26800.0,34.2585,34.3203,34.2585,34.2585,26800.0
2013-06-13 11:00:00,44.41,44.47,44.36,44.4,36900.0,34.2585,34.3048,34.22,34.2508,36900.0
2013-06-13 11:10:00,44.41,44.44,44.37,44.39,19600.0,34.2585,34.2817,34.2277,34.2431,19600.0
2013-06-13 11:20:00,44.39,44.48,44.39,44.45,20000.0,34.2431,34.3125,34.2431,34.2894,20000.0
2013-06-13 11:30:00,44.46,44.47,44.34,44.42,30300.0,34.2971,34.3048,34.2045,34.2663,30300.0
2013-06-13 11:40:00,44.44,44.55,44.44,44.53,46000.0,34.2817,34.3665,34.2817,34.3511,46000.0
2013-06-13 11:50:00,44.53,44.59,44.5,44.52,35400.0,34.3511,34.3974,34.328,34.3434,35400.0
2013-06-13 12:00:00,44.53,44.61,44.53,44.58,17800.0,34.3511,34.4128,34.3511,34.3897,17800.0
2013-06-13 12:10:00,44.59,44.61,44.56,44.59,8800.0,34.3974,34.4128,34.3743,34.3974,8800.0
2013-06-13 12:20:00,44.6,44.64,44.59,44.62,16200.0,34.4051,34.436,34.3974,34.4205,16200.0
2013-06-13 12:30:00,44.62,44.67,44.58,44.65,28000.0,34.4205,34.4591,34.3897,34.4437,28000.0
2013-06-13 12:40:00,44.64,44.66,44.63,44.66,16000.0,34.436,34.4514,34.4283,34.4514,16000.0
2013-06-13 12:50:00,44.65,44.77,44.63,44.77,31500.0,34.4437,34.5363,34.4283,34.5363,31500.0
2013-06-13 13:00:00,44.77,44.79,44.62,44.63,30100.0,34.5363,34.5517,34.4205,34.4283,30100.0
2013-06-13 13:10:00,44.63,44.73,44.62,44.7,17500.0,34.4283,34.5054,34.4205,34.4823,17500.0
2013-06-13 13:20:00,44.7,44.71,44.67,44.68,10300.0,34.4823,34.49,34.4591,34.4668,10300.0
2013-06-13 13:30:00,44.68,44.71,44.65,44.67,12400.0,34.4668,34.49,34.4437,34.4591,12400.0
2013-06-13 13:40:00,44.68,44.74,44.67,44.74,23100.0,34.4668,34.5131,34.4591,34.5131,23100.0
2013-06-13 13:50:00,44.73,44.8,44.72,44.8,32700.0,34.5054,34.5594,34.4977,34.5594,32700.0
2013-06-13 14:00:00,44.8,44.94,44.8,44.91,33500.0,34.5594,34.6674,34.5594,34.6443,33500.0
2013-06-13 14:10:00,44.92,45.01,44.92,45.0,45300.0,34.652,34.7214,34.652,34.7137,45300.0
2013-06-13 14:20:00,45.0,45.05,44.98,44.98,44700.0,34.7137,34.7523,34.6983,34.6983,44700.0
2013-06-13 14:30:00,44.98,45.04,44.98,45.03,35700.0,34.6983,34.7445,34.6983,34.7368,35700.0
2013-06-13 14:40:00,45.03,45.05,44.92,44.92,32300.0,34.7368,34.7523,34.652,34.652,32300.0
2013-06-13 14:50:00,44.91,45.0,44.88,44.98,27500.0,34.6443,34.7137,34.6211,34.6983,27500.0
2013-06-13 15:00:00,44.98,45.04,44.97,45.0,59700.0,34.6983,34.7445,34.6905,34.7137,59700.0
2013-06-13 15:10:00,45.0,45.06,44.96,44.96,42800.0,34.7137,34.76,34.6828,34.6828,42800.0
2013-06-13 15:20:00,44.96,45.03,44.94,45.01,40100.0,34.6828,34.7368,34.6674,34.7214,40100.0
2013-06-13 15:30:00,45.02,45.05,44.99,45.05,53500.0,34.7291,34.7523,34.706,34.7523,53500.0
2013-06-13 15:40:00,45.05,45.22,45.04,45.19,105000.0,34.7523,34.8834,34.7445,34.8602,105000.0
2013-06-13 15:50:00,45.18,45.19,45.09,45.09,171300.0,34.8525,34.8602,34.7831,34.7831,171300.0
2013-06-14 09:30:00,45.14,45.24,44.95,44.96,27800.0,34.8217,34.8988,34.6751,34.6828,27800.0
2013-06-14 09:40:00,44.96,45.23,44.95,45.23,17700.0,34.6828,34.8911,34.6751,34.8911,17700.0
2013-06-14 09:50:00,45.23,45.36,45.14,45.33,11100.0,34.8911,34.9914,34.8217,34.9682,11100.0
2013-06-14 10:00:00,45.34,45.42,45.3,45.33,42200.0,34.976,35.0377,34.9451,34.9682,42200.0
2013-06-14 10:10:00,45.32,45.39,45.29,45.38,23300.0,34.9605,35.0145,34.9374,35.0068,23300.0
2013-06-14 10:20:00,45.37,45.37,45.26,45.3,32200.0,34.9991,34.9991,34.9142,34.9451,32200.0
2013-06-14 10:30:00,45.3,45.36,45.29,45.33,52100.0,34.9451,34.9914,34.9374,34.9682,52100.0
2013-06-14 10:40:00,45.32,45.37,45.28,45.28,25000.0,34.9605,34.9991,34.9297,34.9297,25000.0
2013-06-14 10:50:00,45.28,45.3,45.19,45.2,128100.0,34.9297,34.9451,34.8602,34.868,128100.0
2013-06-14 11:00:00,45.2,45.26,45.15,45.2,54300.0,34.868,34.9142,34.8294,34.868,54300.0
2013-06-14 11:10:00,45.21,45.22,45.18,45.2,23400.0,34.8757,34.8834,34.8525,34.868,23400.0
2013-06-14 11:20:00,45.2,45.3,45.2,45.27,27300.0,34.868,34.9451,34.868,34.922,27300.0
2013-06-14 11:30:00,45.27,45.31,45.21,45.31,29700.0,34.922,34.9528,34.8757,34.9528,29700.0
2013-06-14 11:40:00,45.31,45.32,45.13,45.13,25300.0,34.9528,34.9605,34.814,34.814,25300.0
2013-06-14 11:50:00,45.13,45.22,45.11,45.21,14500.0,34.814,34.8834,34.7985,34.8757,14500.0
2013-06-14 12:00:00,45.19,45.27,45.14,45.26,16900.0,34.8602,34.922,34.8217,34.9142,16900.0
2013-06-14 12:10:00,45.26,45.3,45.2,45.3,16000.0,34.9142,34.9451,34.868,34.9451,16000.0
2013-06-14 12:20:00,45.31,45.32,45.3,45.32,11600.0,34.9528,34.9605,34.9451,34.9605,11600.0
2013-06-14 12:30:00,45.31,45.36,45.31,45.34,89700.0,34.9528,34.9914,34.9528,34.976,89700.0
2013-06-14 12:40:00,45.34,45.34,45.22,45.23,50400.0,34.976,34.976,34.8834,34.8911,50400.0
2013-06-14 12:50:00,45.23,45.23,45.08,45.11,15100.0,34.8911,34.8911,34.7754,34.7985,15100.0
2013-06-14 13:00:00,45.11,45.11,45.01,45.09,22700.0,34.7985,34.7985,34.7214,34.7831,22700.0
2013-06-14 13:10:00,45.08,45.1,45.04,45.04,17800.0,34.7754,34.7908,34.7445,34.7445,17800.0
2013-06-14 13:20:00,45.03,45.03,44.87,44.88,36700.0,34.7368,34.7368,34.6134,34.6211,36700.0
2013-06-14 13:30:00,44.88,44.93,44.84,44.88,45800.0,34.6211,34.6597,34.5903,34.6211,45800.0
2013-06-14 13:40:00,44.89,44.95,44.87,44.95,21000.0,34.6288,34.6751,34.6134,34.6751,21000.0
2013-06-14 13:50:00,44.94,44.94,44.86,44.88,24200.0,34.6674,34.6674,34.6057,34.6211,24200.0
2013-06-14 14:00:00,44.89,44.98,44.82,44.96,50500.0,34.6288,34.6983,34.5748,34.6828,50500.0
2013-06-14 14:10:00,44.97,44.98,44.92,44.98,36800.0,34.6905,34.6983,34.652,34.6983,36800.0
2013-06-14 14:20:00,44.98,45.08,44.98,45.07,17300.0,34.6983,34.7754,34.6983,34.7677,17300.0
2013-06-14 14:30:00,45.07,45.09,45.04,45.09,12700.0,34.7677,34.7831,34.7445,34.7831,12700.0
2013-06-14 14:40:00,45.09,45.09,45.05,45.05,23400.0,34.7831,34.7831,34.7523,34.7523,23400.0
2013-06-14 14:50:00,45.06,45.06,44.96,44.96,26800.0,34.76,34.76,34.6828,34.6828,26800.0
2013-06-14 15:00:00,44.97,45.13,44.97,45.08,33000.0,34.6905,34.814,34.6905,34.7754,33000.0
2013-06-14 15:10:00,45.07,45.13,45.03,45.08,29100.0,34.7677,34.814,34.7368,34.7754,29100.0
2013-06-14 15:20:00,45.09,45.11,45.0,45.01,21600.0,34.7831,34.7985,34.7137,34.7214,21600.0
2013-06-14 15:30:00,45.01,45.04,44.98,45.0,24700.0,34.7214,34.7445,34.6983,34.7137,24700.0
2013-06-14 15:40:00,45.0,45.03,44.9,44.98,35900.0,34.7137,34.7368,34.6365,34.6983,35900.0
2013-06-14 15:50:00,44.98,45.01,44.93,44.94,94900.0,34.6983,34.7214,34.6597,34.6674,94900.0
2013-06-17 09:30:00,45.11,45.49,45.04,45.43,67300.0,34.7985,35.0917,34.7445,35.0454,67300.0
2013-06-17 09:40:00,45.44,45.74,45.44,45.65,42300.0,35.0531,35.2845,35.0531,35.2151,42300.0
2013-06-17 09:50:00,45.64,45.7,45.61,45.63,33500.0,35.2074,35.2537,35.1842,35.1997,33500.0
2013-06-17 10:00:00,45.65,45.77,45.61,45.72,64500.0,35.2151,35.3077,35.1842,35.2691,64500.0
2013-06-17 10:10:00,45.73,45.73,45.61,45.64,30400.0,35.2768,35.2768,35.1842,35.2074,30400.0
2013-06-17 10:20:00,45.64,45.65,45.57,45.62,28900.0,35.2074,35.2151,35.1534,35.192,28900.0
2013-06-17 10:30:00,45.61,45.62,45.48,45.48,25900.0,35.1842,35.192,35.084,35.084,25900.0
2013-06-17 10:40:00,45.48,45.55,45.46,45.54,15600.0,35.084,35.138,35.0685,35.1302,15600.0
2013-06-17 10:50:00,45.54,45.58,45.51,45.58,13600.0,35.1302,35.1611,35.1071,35.1611,13600.0
2013-06-17 11:00:00,45.58,45.62,45.56,45.61,29700.0,35.1611,35.192,35.1457,35.1842,29700.0
2013-06-17 11:10:00,45.62,45.74,45.62,45.65,35500.0,35.192,35.2845,35.192,35.2151,35500.0
2013-06-17 11:20:00,45.65,45.65,45.6,45.62,22100.0,35.2151,35.2151,35.1765,35.192,22100.0
2013-06-17 11:30:00,45.63,45.78,45.62,45.78,67000.0,35.1997,35.3154,35.192,35.3154,67000.0
2013-06-17 11:40:00,45.77,45.82,45.77,45.81,47300.0,35.3077,35.3462,35.3077,35.3385,47300.0
2013-06-17 11:50:00,45.81,45.87,45.81,45.82,68300.0,35.3385,35.3848,35.3385,35.3462,68300.0
2013-06-17 12:00:00,45.82,45.86,45.81,45.85,49700.0,35.3462,35.3771,35.3385,35.3694,49700.0
2013-06-17 12:10:00,45.84,45.91,45.83,45.9,30900.0,35.3617,35.4157,35.354,35.408,30900.0
2013-06-17 12:20:00,45.9,45.92,45.88,45.89,24500.0,35.408,35.4234,35.3925,35.4002,24500.0
2013-06-17 12:30:00,45.89,45.95,45.89,45.92,37800.0,35.4002,35.4465,35.4002,35.4234,37800.0
2013-06-17 12:40:00,45.91,45.96,45.91,45.93,27600.0,35.4157,35.4542,35.4157,35.4311,27600.0
2013-06-17 12:50:00,45.92,45.94,45.87,45.93,30500.0,35.4234,35.4388,35.3848,35.4311,30500.0
2013-06-17 13:00:00,45.93,45.96,45.93,45.96,16500.0,35.4311,35.4542,35.4311,35.4542,16500.0
2013-06-17 13:10:00,45.95,45.99,45.93,45.99,50200.0,35.4465,35.4774,35.4311,35.4774,50200.0
2013-06-17 13:20:00,45.98,46.04,45.96,45.98,45700.0,35.4697,35.516,35.4542,35.4697,45700.0
2013-06-17 13:30:00,45.98,46.02,45.97,45.98,17500.0,35.4697,35.5005,35.462,35.4697,17500.0
2013-06-17 13:40:00,45.98,46.0,45.96,46.0,16700.0,35.4697,35.4851,35.4542,35.4851,16700.0
2013-06-17 13:50:00,46.01,46.02,45.98,45.98,15100.0,35.4928,35.5005,35.4697,35.4697,15100.0
2013-06-17 14:00:00,45.99,46.03,45.85,45.9,46000.0,35.4774,35.5082,35.3694,35.408,46000.0
2013-06-17 14:10:00,45.91,45.96,45.85,45.93,70700.0,35.4157,35.4542,35.3694,35.4311,70700.0
2013-06-17 14:20:00,45.93,45.98,45.8,45.86,55500.0,35.4311,35.4697,35.3308,35.3771,55500.0
2013-06-17 14:30:00,45.87,45.92,45.83,45.85,36800.0,35.3848,35.4234,35.354,35.3694,36800.0
2013-06-17 14:40:00,45.85,45.88,45.7,45.72,102000.0,35.3694,35.3925,35.2537,35.2691,102000.0
2013-06-17 14:50:00,45.71,45.72,45.62,45.67,92900.0,35.2614,35.2691,35.192,35.2305,92900.0
2013-06-17 15:00:00,45.66,45.82,45.64,45.79,62600.0,35.2228,35.3462,35.2074,35.3231,62600.0
2013-06-17 15:10:00,45.78,45.79,45.66,45.73,104100.0,35.3154,35.3231,35.2228,35.2768,104100.0
2013-06-17 15:20:00,45.73,45.77,45.67,45.73,69500.0,35.2768,35.3077,35.2305,35.2768,69500.0
2013-06-17 15:30:00,45.73,45.97,45.73,45.94,92900.0,35.2768,35.462,35.2768,35.4388,92900.0
2013-06-17 15:40:00,45.94,45.96,45.85,45.86,87800.0,35.4388,35.4542,35.3694,35.3771,87800.0
2013-06-17 15:50:00,45.85,45.96,45.73,45.95,292000.0,35.3694,35.4542,35.2768,35.4465,292000.0
2013-06-18 09:30:00,46.02,46.22,45.92,46.17,45900.0,35.5005,35.6548,35.4234,35.6162,45900.0
2013-06-18 09:40:00,46.17,46.23,46.08,46.22,39600.0,35.6162,35.6625,35.5468,35.6548,39600.0
2013-06-18 09:50:00,46.23,46.32,46.17,46.25,246000.0,35.6625,35.7319,35.6162,35.6779,246000.0
2013-06-18 10:00:00,46.25,46.31,46.16,46.24,93700.0,35.6779,35.7242,35.6085,35.6702,93700.0
2013-06-18 10:10:00,46.23,46.34,46.2,46.32,32000.0,35.6625,35.7474,35.6394,35.7319,32000.0
2013-06-18 10:20:00,46.33,46.39,46.28,46.34,62800.0,35.7397,35.7859,35.7011,35.7474,62800.0
2013-06-18 10:30:00,46.36,46.5,46.36,46.49,53200.0,35.7628,35.8708,35.7628,35.8631,53200.0
2013-06-18 10:40:00,46.48,46.5,46.43,46.44,38900.0,35.8554,35.8708,35.8168,35.8245,38900.0
2013-06-18 10:50:00,46.44,46.56,46.43,46.5,28900.0,35.8245,35.9171,35.8168,35.8708,28900.0
2013-06-18 11:00:00,46.51,46.51,46.39,46.42,30400.0,35.8785,35.8785,35.7859,35.8091,30400.0
2013-06-18 11:10:00,46.42,46.48,46.4,46.45,30900.0,35.8091,35.8554,35.7937,35.8322,30900.0
2013-06-18 11:20:00,46.45,46.52,46.41,46.52,37400.0,35.8322,35.8862,35.8014,35.8862,37400.0
2013-06-18 11:30:00,46.51,46.59,46.51,46.53,39800.0,35.8785,35.9402,35.8785,35.8939,39800.0
2013-06-18 11:40:00,46.53,46.55,46.48,46.48,40600.0,35.8939,35.9094,35.8554,35.8554,40600.0
2013-06-18 11:50:00,46.48,46.48,46.42,46.43,40800.0,35.8554,35.8554,35.8091,35.8168,40800.0
2013-06-18 12:00:00,46.44,46.47,46.4,46.43,31500.0,35.8245,35.8477,35.7937,35.8168,31500.0
2013-06-18 12:10:00,46.43,46.55,46.42,46.55,27300.0,35.8168,35.9094,35.8091,35.9094,27300.0
2013-06-18 12:20:00,46.54,46.55,46.51,46.55,13800.0,35.9017,35.9094,35.8785,35.9094,13800.0
2013-06-18 12:30:00,46.55,46.59,46.51,46.55,22400.0,35.9094,35.9402,35.8785,35.9094,22400.0
2013-06-18 12:40:00,46.55,46.57,46.53,46.54,28100.0,35.9094,35.9248,35.8939,35.9017,28100.0
2013-06-18 12:50:00,46.55,46.59,46.54,46.57,31800.0,35.9094,35.9402,35.9017,35.9248,31800.0
2013-06-18 13:00:00,46.57,46.58,46.5,46.54,20200.0,35.9248,35.9325,35.8708,35.9017,20200.0
2013-06-18 13:10:00,46.54,46.56,46.5,46.54,17700.0,35.9017,35.9171,35.8708,35.9017,17700.0
2013-06-18 13:20:00,46.54,46.59,46.5,46.57,62800.0,35.9017,35.9402,35.8708,35.9248,62800.0
2013-06-18 13:30:00,46.58,46.58,46.5,46.54,61500.0,35.9325,35.9325,35.8708,35.9017,61500.0
2013-06-18 13:40:00,46.53,46.62,46.53,46.6,30500.0,35.8939,35.9634,35.8939,35.9479,30500.0
2013-06-18 13:50:00,46.59,46.64,46.59,46.59,24100.0,35.9402,35.9788,35.9402,35.9402,24100.0
2013-06-18 14:00:00,46.58,46.68,46.57,46.67,44300.0,35.9325,36.0097,35.9248,36.0019,44300.0
2013-06-18 14:10:00,46.66,46.71,46.65,46.66,41400.0,35.9942,36.0328,35.9865,35.9942,41400.0
2013-06-18 14:20:00,46.66,46.68,46.61,46.66,17600.0,35.9942,36.0097,35.9557,35.9942,17600.0
2013-06-18 14:30:00,46.66,46.68,46.63,46.67,19800.0,35.9942,36.0097,35.9711,36.0019,19800.0
2013-06-18 14:40:00,46.66,46.74,46.64,46.71,47200.0,35.9942,36.0559,35.9788,36.0328,47200.0
2013-06-18 14:50:00,46.72,46.74,46.7,46.73,25100.0,36.0405,36.0559,36.0251,36.0482,25100.0
2013-06-18 15:00:00,46.73,46.73,46.6,46.6,14200.0,36.0482,36.0482,35.9479,35.9479,14200.0
2013-06-18 15:10:00,46.6,46.63,46.57,46.61,53000.0,35.9479,35.9711,35.9248,35.9557,53000.0
2013-06-18 15:20:00,46.61,46.67,46.58,46.62,43300.0,35.9557,36.0019,35.9325,35.9634,43300.0
2013-06-18 15:30:00,46.62,46.63,46.55,46.55,47900.0,35.9634,35.9711,35.9094,35.9094,47900.0
2013-06-18 15:40:00,46.56,46.61,46.49,46.5,59600.0,35.9171,35.9557,35.8631,35.8708,59600.0
2013-06-18 15:50:00,46.5,46.67,46.48,46.66,275100.0,35.8708,36.0019,35.8554,35.9942,275100.0
2013-06-19 09:30:00,46.44,46.7,46.39,46.67,50500.0,35.8245,36.0251,35.7859,36.0019,50500.0
2013-06-19 09:40:00,46.67,46.69,46.45,46.47,22500.0,36.0019,36.0174,35.8322,35.8477,22500.0
2013-06-19 09:50:00,46.47,46.56,46.43,46.53,21800.0,35.8477,35.9171,35.8168,35.8939,21800.0
2013-06-19 10:00:00,46.52,46.64,46.52,46.59,37100.0,35.8862,35.9788,35.8862,35.9402,37100.0
2013-06-19 10:10:00,46.59,46.61,46.53,46.59,17100.0,35.9402,35.9557,35.8939,35.9402,17100.0
2013-06-19 10:20:00,46.59,46.64,46.58,46.59,23800.0,35.9402,35.9788,35.9325,35.9402,23800.0
2013-06-19 10:30:00,46.59,46.6,46.53,46.58,14400.0,35.9402,35.9479,35.8939,35.9325,14400.0
2013-06-19 10:40:00,46.55,46.59,46.48,46.48,18500.0,35.9094,35.9402,35.8554,35.8554,18500.0
2013-06-19 10:50:00,46.48,46.5,46.38,46.43,21600.0,35.8554,35.8708,35.7782,35.8168,21600.0
2013-06-19 11:00:00,46.43,46.44,46.37,46.39,16000.0,35.8168,35.8245,35.7705,35.7859,16000.0
2013-06-19 11:10:00,46.41,46.53,46.41,46.52,13800.0,35.8014,35.8939,35.8014,35.8862,13800.0
2013-06-19 11:20:00,46.52,46.53,46.4,46.43,14700.0,35.8862,35.8939,35.7937,35.8168,14700.0
2013-06-19 11:30:00,46.43,46.51,46.4,46.49,17400.0,35.8168,35.8785,35.7937,35.8631,17400.0
2013-06-19 11:40:00,46.49,46.49,46.41,46.41,13100.0,35.8631,35.8631,35.8014,35.8014,13100.0
2013-06-19 11:50:00,46.4,46.41,46.35,46.35,13100.0,35.7937,35.8014,35.7551,35.7551,13100.0
2013-06-19 12:00:00,46.36,46.37,46.33,46.37,12700.0,35.7628,35.7705,35.7397,35.7705,12700.0
2013-06-19 12:10:00,46.36,46.37,46.34,46.34,5400.0,35.7628,35.7705,35.7474,35.7474,5400.0
2013-06-19 12:20:00,46.34,46.35,46.26,46.31,24600.0,35.7474,35.7551,35.6857,35.7242,24600.0
2013-06-19 12:30:00,46.31,46.36,46.3,46.36,21900.0,35.7242,35.7628,35.7165,35.7628,21900.0
2013-06-19 12:40:00,46.36,46.43,46.36,46.43,16000.0,35.7628,35.8168,35.7628,35.8168,16000.0
2013-06-19 12:50:00,46.42,46.42,46.37,46.37,13200.0,35.8091,35.8091,35.7705,35.7705,13200.0
2013-06-19 13:00:00,46.36,46.38,46.34,46.36,33900.0,35.7628,35.7782,35.7474,35.7628,33900.0
2013-06-19 13:10:00,46.36,46.41,46.35,46.39,15700.0,35.7628,35.8014,35.7551,35.7859,15700.0
2013-06-19 13:20:00,46.39,46.41,46.35,46.35,9100.0,35.7859,35.8014,35.7551,35.7551,9100.0
2013-06-19 13:30:00,46.35,46.37,46.35,46.36,16900.0,35.7551,35.7705,35.7551,35.7628,16900.0
2013-06-19 13:40:00,46.36,46.36,46.35,46.36,11000.0,35.7628,35.7628,35.7551,35.7628,11000.0
2013-06-19 13:50:00,46.36,46.42,46.35,46.42,23100.0,35.7628,35.8091,35.7551,35.8091,23100.0
2013-06-19 14:00:00,46.43,46.51,46.2,46.36,88900.0,35.8168,35.8785,35.6394,35.7628,88900.0
2013-06-19 14:10:00,46.35,46.58,46.3,46.49,53200.0,35.7551,35.9325,35.7165,35.8631,53200.0
2013-06-19 14:20:00,46.49,46.52,46.36,46.49,42000.0,35.8631,35.8862,35.7628,35.8631,42000.0
2013-06-19 14:30:00,46.48,46.58,46.29,46.45,138000.0,35.8554,35.9325,35.7088,35.8322,138000.0
2013-06-19 14:40:00,46.44,46.56,46.3,46.33,74600.0,35.8245,35.9171,35.7165,35.7397,74600.0
2013-06-19 14:50:00,46.32,46.37,46.02,46.09,105800.0,35.7319,35.7705,35.5005,35.5545,105800.0
2013-06-19 15:00:00,46.09,46.32,46.02,46.21,80400.0,35.5545,35.7319,35.5005,35.6471,80400.0
2013-06-19 15:10:00,46.21,46.27,46.13,46.18,81100.0,35.6471,35.6934,35.5854,35.6239,81100.0
2013-06-19 15:20:00,46.18,46.32,46.17,46.29,64400.0,35.6239,35.7319,35.6162,35.7088,64400.0
2013-06-19 15:30:00,46.3,46.32,46.22,46.24,57900.0,35.7165,35.7319,35.6548,35.6702,57900.0
2013-06-19 15:40:00,46.23,46.24,45.99,46.07,82400.0,35.6625,35.6702,35.4774,35.5391,82400.0
2013-06-19 15:50:00,46.07,46.13,45.99,46.03,199000.0,35.5391,35.5854,35.4774,35.5082,199000.0
2013-06-20 09:30:00,45.55,45.62,45.23,45.43,48000.0,35.138,35.192,34.8911,35.0454,48000.0
2013-06-20 09:40:00,45.42,45.51,45.27,45.43,38900.0,35.0377,35.1071,34.922,35.0454,38900.0
2013-06-20 09:50:00,45.44,45.5,45.29,45.36,70100.0,35.0531,35.0994,34.9374,34.9914,70100.0
2013-06-20 10:00:00,45.38,45.46,45.3,45.42,57600.0,35.0068,35.0685,34.9451,35.0377,57600.0
2013-06-20 10:10:00,45.42,45.42,45.26,45.27,46700.0,35.0377,35.0377,34.9142,34.922,46700.0
2013-06-20 10:20:00,45.27,45.33,45.21,45.21,61000.0,34.922,34.9682,34.8757,34.8757,61000.0
2013-06-20 10:30:00,45.21,45.33,45.16,45.24,46900.0,34.8757,34.9682,34.8371,34.8988,46900.0
2013-06-20 10:40:00,45.23,45.37,45.22,45.34,52700.0,34.8911,34.9991,34.8834,34.976,52700.0
2013-06-20 10:50:00,45.36,45.47,45.33,45.33,65000.0,34.9914,35.0762,34.9682,34.9682,65000.0
2013-06-20 11:00:00,45.33,45.34,45.07,45.07,33100.0,34.9682,34.976,34.7677,34.7677,33100.0
2013-06-20 11:10:00,45.06,45.16,45.03,45.06,30000.0,34.76,34.8371,34.7368,34.76,30000.0
2013-06-20 11:20:00,45.05,45.17,45.05,45.17,18900.0,34.7523,34.8448,34.7523,34.8448,18900.0
2013-06-20 11:30:00,45.16,45.25,45.12,45.24,27600.0,34.8371,34.9065,34.8062,34.8988,27600.0
2013-06-20 11:40:00,45.24,45.26,45.08,45.12,34900.0,34.8988,34.9142,34.7754,34.8062,34900.0
2013-06-20 11:50:00,45.14,45.19,45.09,45.09,21600.0,34.8217,34.8602,34.7831,34.7831,21600.0
2013-06-20 12:00:00,45.1,45.18,45.1,45.15,23300.0,34.7908,34.8525,34.7908,34.8294,23300.0
2013-06-20 12:10:00,45.16,45.28,45.16,45.21,30400.0,34.8371,34.9297,34.8371,34.8757,30400.0
2013-06-20 12:20:00,45.2,45.28,45.17,45.22,21600.0,34.868,34.9297,34.8448,34.8834,21600.0
2013-06-20 12:30:00,45.23,45.32,45.13,45.14,31400.0,34.8911,34.9605,34.814,34.8217,31400.0
2013-06-20 12:40:00,45.13,45.16,45.09,45.13,15600.0,34.814,34.8371,34.7831,34.814,15600.0
2013-06-20 12:50:00,45.13,45.14,45.05,45.11,14200.0,34.814,34.8217,34.7523,34.7985,14200.0
2013-06-20 13:00:00,45.11,45.21,45.09,45.21,21800.0,34.7985,34.8757,34.7831,34.8757,21800.0
2013-06-20 13:10:00,45.21,45.22,45.03,45.04,18600.0,34.8757,34.8834,34.7368,34.7445,18600.0
2013-06-20 13:20:00,45.04,45.16,45.03,45.15,21700.0,34.7445,34.8371,34.7368,34.8294,21700.0
2013-06-20 13:30:00,45.15,45.22,45.14,45.16,23300.0,34.8294,34.8834,34.8217,34.8371,23300.0
2013-06-20 13:40:00,45.17,45.26,45.15,45.24,34600.0,34.8448,34.9142,34.8294,34.8988,34600.0
2013-06-20 13:50:00,45.24,45.24,45.15,45.2,19000.0,34.8988,34.8988,34.8294,34.868,19000.0
2013-06-20 14:00:00,45.21,45.22,45.11,45.12,30200.0,34.8757,34.8834,34.7985,34.8062,30200.0
2013-06-20 14:10:00,45.12,45.15,45.04,45.08,56400.0,34.8062,34.8294,34.7445,34.7754,56400.0
2013-06-20 14:20:00,45.08,45.08,44.9,44.93,65400.0,34.7754,34.7754,34.6365,34.6597,65400.0
2013-06-20 14:30:00,44.92,44.95,44.87,44.89,57600.0,34.652,34.6751,34.6134,34.6288,57600.0
2013-06-20 14:40:00,44.89,44.93,44.87,44.88,31300.0,34.6288,34.6597,34.6134,34.6211,31300.0
2013-06-20 14:50:00,44.88,44.88,44.7,44.71,80000.0,34.6211,34.6211,34.4823,34.49,80000.0
2013-06-20 15:00:00,44.71,44.81,44.67,44.81,166000.0,34.49,34.5671,34.4591,34.5671,166000.0
2013-06-20 15:10:00,44.81,44.82,44.72,44.72,68200.0,34.5671,34.5748,34.4977,34.4977,68200.0
2013-06-20 15:20:00,44.72,44.76,44.66,44.76,60600.0,34.4977,34.5285,34.4514,34.5285,60600.0
2013-06-20 15:30:00,44.76,44.78,44.62,44.62,70600.0,34.5285,34.544,34.4205,34.4205,70600.0
2013-06-20 15:40:00,44.62,44.69,44.59,44.65,84000.0,34.4205,34.4745,34.3974,34.4437,84000.0
2013-06-20 15:50:00,44.64,44.83,44.64,44.68,205100.0,34.436,34.5825,34.436,34.4668,205100.0
2013-06-21 09:30:00,44.91,45.26,44.68,44.83,817300.0,34.6443,34.9142,34.4668,34.5825,817300.0
2013-06-21 09:40:00,44.82,45.16,44.8,45.1,32400.0,34.5748,34.8371,34.5594,34.7908,32400.0
2013-06-21 09:50:00,45.1,45.14,44.97,44.99,26100.0,34.7908,34.8217,34.6905,34.706,26100.0
2013-06-21 10:00:00,44.96,45.07,44.94,45.0,51300.0,34.6828,34.7677,34.6674,34.7137,51300.0
2013-06-21 10:10:00,44.99,44.99,44.84,44.86,27100.0,34.706,34.706,34.5903,34.6057,27100.0
2013-06-21 10:20:00,44.86,44.89,44.82,44.84,30900.0,34.6057,34.6288,34.5748,34.5903,30900.0
2013-06-21 10:30:00,44.84,44.86,44.75,44.83,37600.0,34.5903,34.6057,34.5208,34.5825,37600.0
2013-06-21 10:40:00,44.82,44.97,44.73,44.93,34200.0,34.5748,34.6905,34.5054,34.6597,34200.0
2013-06-21 10:50:00,44.94,44.96,44.83,44.9,46100.0,34.6674,34.6828,34.5825,34.6365,46100.0
2013-06-21 11:00:00,44.9,44.91,44.8,44.91,35200.0,34.6365,34.6443,34.5594,34.6443,35200.0
2013-06-21 11:10:00,44.91,44.97,44.79,44.94,24000.0,34.6443,34.6905,34.5517,34.6674,24000.0
2013-06-21 11:20:00,44.94,44.94,44.75,44.79,32500.0,34.6674,34.6674,34.5208,34.5517,32500.0
2013-06-21 11:30:00,44.78,44.78,44.58,44.67,30800.0,34.544,34.544,34.3897,34.4591,30800.0
2013-06-21 11:40:00,44.66,44.74,44.64,44.73,23500.0,34.4514,34.5131,34.436,34.5054,23500.0
2013-06-21 11:50:00,44.75,44.76,44.61,44.62,104700.0,34.5208,34.5285,34.4128,34.4205,104700.0
2013-06-21 12:00:00,44.63,44.81,44.63,44.72,91800.0,34.4283,34.5671,34.4283,34.4977,91800.0
2013-06-21 12:10:00,44.73,44.79,44.71,44.71,26200.0,34.5054,34.5517,34.49,34.49,26200.0
2013-06-21 12:20:00,44.72,44.72,44.61,44.66,16600.0,34.4977,34.4977,34.4128,34.4514,16600.0
2013-06-21 12:30:00,44.68,44.73,44.68,44.69,20000.0,34.4668,34.5054,34.4668,34.4745,20000.0
2013-06-21 12:40:00,44.69,44.95,44.66,44.93,47400.0,34.4745,34.6751,34.4514,34.6597,47400.0
2013-06-21 12:50:00,44.92,44.98,44.85,44.94,57800.0,34.652,34.6983,34.598,34.6674,57800.0
2013-06-21 13:00:00,44.96,44.98,44.87,44.95,30600.0,34.6828,34.6983,34.6134,34.6751,30600.0
2013-06-21 13:10:00,44.95,45.05,44.92,44.95,37100.0,34.6751,34.7523,34.652,34.6751,37100.0
2013-06-21 13:20:00,44.94,44.96,44.88,44.95,33200.0,34.6674,34.6828,34.6211,34.6751,33200.0
2013-06-21 13:30:00,44.94,45.05,44.93,45.05,89700.0,34.6674,34.7523,34.6597,34.7523,89700.0
2013-06-21 13:40:00,45.04,45.06,44.98,45.0,113800.0,34.7445,34.76,34.6983,34.7137,113800.0
2013-06-21 13:50:00,45.0,45.02,44.85,44.89,67300.0,34.7137,34.7291,34.598,34.6288,67300.0
2013-06-21 14:00:00,44.88,44.95,44.85,44.88,57600.0,34.6211,34.6751,34.598,34.6211,57600.0
2013-06-21 14:10:00,44.88,45.01,44.88,45.0,24300.0,34.6211,34.7214,34.6211,34.7137,24300.0
2013-06-21 14:20:00,44.99,45.02,44.95,45.0,30200.0,34.706,34.7291,34.6751,34.7137,30200.0
2013-06-21 14:30:00,45.01,45.07,44.97,45.03,32500.0,34.7214,34.7677,34.6905,34.7368,32500.0
2013-06-21 14:40:00,45.03,45.03,44.94,44.95,46500.0,34.7368,34.7368,34.6674,34.6751,46500.0
2013-06-21 14:50:00,44.96,45.01,44.92,45.0,35500.0,34.6828,34.7214,34.652,34.7137,35500.0
2013-06-21 15:00:00,45.01,45.2,44.98,45.16,50200.0,34.7214,34.868,34.6983,34.8371,50200.0
2013-06-21 15:10:00,45.17,45.2,45.09,45.09,47200.0,34.8448,34.868,34.7831,34.7831,47200.0
2013-06-21 15:20:00,45.1,45.23,45.1,45.23,63900.0,34.7908,34.8911,34.7908,34.8911,63900.0
2013-06-21 15:30:00,45.24,45.25,45.16,45.17,63800.0,34.8988,34.9065,34.8371,34.8448,63800.0
2013-06-21 15:40:00,45.16,45.16,45.04,45.14,96700.0,34.8371,34.8371,34.7445,34.8217,96700.0
2013-06-21 15:50:00,45.14,45.22,45.13,45.18,285900.0,34.8217,34.8834,34.814,34.8525,285900.0
2013-06-24 09:30:00,44.68,45.03,44.57,44.58,73800.0,34.4668,34.7368,34.382,34.3897,73800.0
2013-06-24 09:40:00,44.56,44.82,44.5,44.76,36400.0,34.3743,34.5748,34.328,34.5285,36400.0
2013-06-24 09:50:00,44.76,44.76,44.48,44.51,43600.0,34.5285,34.5285,34.3125,34.3357,43600.0
2013-06-24 10:00:00,44.5,44.5,44.31,44.45,35200.0,34.328,34.328,34.1814,34.2894,35200.0
2013-06-24 10:10:00,44.44,44.49,44.38,44.4,48500.0,34.2817,34.3203,34.2354,34.2508,48500.0
2013-06-24 10:20:00,44.39,44.39,44.23,44.24,71700.0,34.2431,34.2431,34.1197,34.1274,71700.0
2013-06-24 10:30:00,44.23,44.43,44.15,44.41,53300.0,34.1197,34.274,34.058,34.2585,53300.0
2013-06-24 10:40:00,44.41,44.48,44.35,44.47,28900.0,34.2585,34.3125,34.2123,34.3048,28900.0
2013-06-24 10:50:00,44.47,44.53,44.39,44.43,24300.0,34.3048,34.3511,34.2431,34.274,24300.0
2013-06-24 11:00:00,44.39,44.45,44.34,44.36,30600.0,34.2431,34.2894,34.2045,34.22,30600.0
2013-06-24 11:10:00,44.35,44.37,44.16,44.2,58000.0,34.2123,34.2277,34.0657,34.0965,58000.0
2013-06-24 11:20:00,44.2,44.2,43.96,43.96,49700.0,34.0965,34.0965,33.9114,33.9114,49700.0
2013-06-24 11:30:00,43.95,44.13,43.95,44.1,45500.0,33.9037,34.0425,33.9037,34.0194,45500.0
2013-06-24 11:40:00,44.09,44.18,44.07,44.13,24000.0,34.0117,34.0811,33.9963,34.0425,24000.0
2013-06-24 11:50:00,44.12,44.19,44.08,44.18,50700.0,34.0348,34.0888,34.004,34.0811,50700.0
2013-06-24 12:00:00,44.19,44.23,43.99,44.04,37700.0,34.0888,34.1197,33.9346,33.9731,37700.0
2013-06-24 12:10:00,44.01,44.05,43.99,44.02,16600.0,33.95,33.9808,33.9346,33.9577,16600.0
2013-06-24 12:20:00,44.01,44.16,43.99,44.16,34200.0,33.95,34.0657,33.9346,34.0657,34200.0
2013-06-24 12:30:00,44.15,44.25,44.14,44.15,24100.0,34.058,34.1351,34.0503,34.058,24100.0
2013-06-24 12:40:00,44.16,44.19,44.12,44.13,28900.0,34.0657,34.0888,34.0348,34.0425,28900.0
2013-06-24 12:50:00,44.13,44.2,44.07,44.18,32800.0,34.0425,34.0965,33.9963,34.0811,32800.0
2013-06-24 13:00:00,44.17,44.22,44.08,44.11,32200.0,34.0734,34.112,34.004,34.0271,32200.0
2013-06-24 13:10:00,44.09,44.2,44.07,44.14,39700.0,34.0117,34.0965,33.9963,34.0503,39700.0
2013-06-24 13:20:00,44.16,44.18,44.05,44.14,40500.0,34.0657,34.0811,33.9808,34.0503,40500.0
2013-06-24 13:30:00,44.12,44.17,44.09,44.15,19700.0,34.0348,34.0734,34.0117,34.058,19700.0
2013-06-24 13:40:00,44.16,44.21,44.07,44.08,45700.0,34.0657,34.1043,33.9963,34.004,45700.0
2013-06-24 13:50:00,44.09,44.14,44.02,44.14,68900.0,34.0117,34.0503,33.9577,34.0503,68900.0
2013-06-24 14:00:00,44.14,44.3,44.09,44.3,106200.0,34.0503,34.1737,34.0117,34.1737,106200.0
2013-06-24 14:10:00,44.31,44.35,44.26,44.29,101400.0,34.1814,34.2123,34.1428,34.166,101400.0
2013-06-24 14:20:00,44.3,44.36,44.26,44.31,47200.0,34.1737,34.22,34.1428,34.1814,47200.0
2013-06-24 14:30:00,44.32,44.38,44.28,44.3,80100.0,34.1891,34.2354,34.1583,34.1737,80100.0
2013-06-24 14:40:00,44.29,44.32,44.19,44.26,100100.0,34.166,34.1891,34.0888,34.1428,100100.0
2013-06-24 14:50:00,44.27,44.34,44.14,44.18,70500.0,34.1505,34.2045,34.0503,34.0811,70500.0
2013-06-24 15:00:00,44.18,44.26,44.16,44.23,89300.0,34.0811,34.1428,34.0657,34.1197,89300.0
2013-06-24 15:10:00,44.21,44.23,44.05,44.11,113300.0,34.1043,34.1197,33.9808,34.0271,113300.0
2013-06-24 15:20:00,44.11,44.2,44.08,44.11,49800.0,34.0271,34.0965,34.004,34.0271,49800.0
2013-06-24 15:30:00,44.12,44.24,44.09,44.23,50200.0,34.0348,34.1274,34.0117,34.1197,50200.0
2013-06-24 15:40:00,44.23,44.24,44.05,44.08,111400.0,34.1197,34.1274,33.9808,34.004,111400.0
2013-06-24 15:50:00,44.08,44.14,44.01,44.03,228400.0,34.004,34.0503,33.95,33.9654,228400.0
2013-06-25 09:30:00,44.62,44.62,44.2,44.31,80000.0,34.4205,34.4205,34.0965,34.1814,80000.0
2013-06-25 09:40:00,44.3,44.46,44.2,44.2,64300.0,34.1737,34.2971,34.0965,34.0965,64300.0
2013-06-25 09:50:00,44.19,44.22,43.94,44.19,52000.0,34.0888,34.112,33.896,34.0888,52000.0
2013-06-25 10:00:00,44.17,44.19,43.94,44.09,79500.0,34.0734,34.0888,33.896,34.0117,79500.0
2013-06-25 10:10:00,44.09,44.09,43.91,43.93,114800.0,34.0117,34.0117,33.8728,33.8883,114800.0
2013-06-25 10:20:00,43.94,44.1,43.93,44.04,57300.0,33.896,34.0194,33.8883,33.9731,57300.0
2013-06-25 10:30:00,44.04,44.18,44.0,44.14,56700.0,33.9731,34.0811,33.9423,34.0503,56700.0
2013-06-25 10:40:00,44.14,44.18,44.09,44.18,93700.0,34.0503,34.0811,34.0117,34.0811,93700.0
2013-06-25 10:50:00,44.17,44.19,44.08,44.1,58500.0,34.0734,34.0888,34.004,34.0194,58500.0
2013-06-25 11:00:00,44.09,44.2,44.05,44.17,54900.0,34.0117,34.0965,33.9808,34.0734,54900.0
2013-06-25 11:10:00,44.17,44.19,44.08,44.08,47600.0,34.0734,34.0888,34.004,34.004,47600.0
2013-06-25 11:20:00,44.09,44.1,44.0,44.03,34500.0,34.0117,34.0194,33.9423,33.9654,34500.0
2013-06-25 11:30:00,44.03,44.09,44.02,44.06,31000.0,33.9654,34.0117,33.9577,33.9885,31000.0
2013-06-25 11:40:00,44.06,44.11,44.0,44.1,47100.0,33.9885,34.0271,33.9423,34.0194,47100.0
2013-06-25 11:50:00,44.1,44.2,44.1,44.19,92100.0,34.0194,34.0965,34.0194,34.0888,92100.0
2013-06-25 12:00:00,44.19,44.22,44.14,44.21,51600.0,34.0888,34.112,34.0503,34.1043,51600.0
2013-06-25 12:10:00,44.22,44.24,44.19,44.21,41600.0,34.112,34.1274,34.0888,34.1043,41600.0
2013-06-25 12:20:00,44.2,44.27,44.15,44.27,45500.0,34.0965,34.1505,34.058,34.1505,45500.0
2013-06-25 12:30:00,44.27,44.37,44.26,44.34,46600.0,34.1505,34.2277,34.1428,34.2045,46600.0
2013-06-25 12:40:00,44.34,44.36,44.27,44.27,27600.0,34.2045,34.22,34.1505,34.1505,27600.0
2013-06-25 12:50:00,44.27,44.34,44.27,44.3,32800.0,34.1505,34.2045,34.1505,34.1737,32800.0
2013-06-25 13:00:00,44.3,44.36,44.24,44.24,27300.0,34.1737,34.22,34.1274,34.1274,27300.0
2013-06-25 13:10:00,44.25,44.28,44.15,44.17,43200.0,34.1351,34.1583,34.058,34.0734,43200.0
2013-06-25 13:20:00,44.17,44.24,44.14,44.24,13500.0,34.0734,34.1274,34.0503,34.1274,13500.0
2013-06-25 13:30:00,44.23,44.24,44.19,44.22,20700.0,34.1197,34.1274,34.0888,34.112,20700.0
2013-06-25 13:40:00,44.22,44.32,44.2,44.31,40900.0,34.112,34.1891,34.0965,34.1814,40900.0
2013-06-25 13:50:00,44.31,44.32,44.25,44.25,20300.0,34.1814,34.1891,34.1351,34.1351,20300.0
2013-06-25 14:00:00,44.25,44.3,44.23,44.26,37600.0,34.1351,34.1737,34.1197,34.1428,37600.0
2013-06-25 14:10:00,44.26,44.31,44.26,44.29,49200.0,34.1428,34.1814,34.1428,34.166,49200.0
2013-06-25 14:20:00,44.29,44.3,44.23,44.28,32200.0,34.166,34.1737,34.1197,34.1583,32200.0
2013-06-25 14:30:00,44.29,44.39,44.27,44.36,26600.0,34.166,34.2431,34.1505,34.22,26600.0
2013-06-25 14:40:00,44.35,44.36,44.33,44.34,18500.0,34.2123,34.22,34.1968,34.2045,18500.0
2013-06-25 14:50:00,44.34,44.37,44.28,44.29,37200.0,34.2045,34.2277,34.1583,34.166,37200.0
2013-06-25 15:00:00,44.3,44.34,44.28,44.34,56100.0,34.1737,34.2045,34.1583,34.2045,56100.0
2013-06-25 15:10:00,44.34,44.4,44.33,44.36,31600.0,34.2045,34.2508,34.1968,34.22,31600.0
2013-06-25 15:20:00,44.37,44.5,44.36,44.5,41800.0,34.2277,34.328,34.22,34.328,41800.0
2013-06-25 15:30:00,44.5,44.58,44.47,44.56,81900.0,34.328,34.3897,34.3048,34.3743,81900.0
2013-06-25 15:40:00,44.57,44.6,44.48,44.5,101100.0,34.382,34.4051,34.3125,34.328,101100.0
2013-06-25 15:50:00,44.5,44.57,44.45,44.52,253900.0,34.328,34.382,34.2894,34.3434,253900.0
2013-06-26 09:30:00,45.01,45.04,44.73,44.77,91700.0,34.7214,34.7445,34.5054,34.5363,91700.0
2013-06-26 09:40:00,44.77,44.86,44.72,44.78,73400.0,34.5363,34.6057,34.4977,34.544,73400.0
2013-06-26 09:50:00,44.78,44.78,44.62,44.69,54500.0,34.544,34.544,34.4205,34.4745,54500.0
2013-06-26 10:00:00,44.71,44.78,44.52,44.59,62100.0,34.49,34.544,34.3434,34.3974,62100.0
2013-06-26 10:10:00,44.58,44.6,44.38,44.42,62000.0,34.3897,34.4051,34.2354,34.2663,62000.0
2013-06-26 10:20:00,44.42,44.56,44.42,44.46,61900.0,34.2663,34.3743,34.2663,34.2971,61900.0
2013-06-26 10:30:00,44.46,44.54,44.4,44.51,70100.0,34.2971,34.3588,34.2508,34.3357,70100.0
2013-06-26 10:40:00,44.51,44.63,44.51,44.57,40200.0,34.3357,34.4283,34.3357,34.382,40200.0
2013-06-26 10:50:00,44.57,44.62,44.49,44.52,35300.0,34.382,34.4205,34.3203,34.3434,35300.0
2013-06-26 11:00:00,44.52,44.55,44.45,44.53,32800.0,34.3434,34.3665,34.2894,34.3511,32800.0
2013-06-26 11:10:00,44.53,44.69,44.5,44.69,27800.0,34.3511,34.4745,34.328,34.4745,27800.0
2013-06-26 11:20:00,44.68,44.71,44.61,44.7,29900.0,34.4668,34.49,34.4128,34.4823,29900.0
2013-06-26 11:30:00,44.69,44.73,44.61,44.63,33200.0,34.4745,34.5054,34.4128,34.4283,33200.0
2013-06-26 11:40:00,44.63,44.76,44.63,44.76,35900.0,34.4283,34.5285,34.4283,34.5285,35900.0
2013-06-26 11:50:00,44.76,44.81,44.73,44.78,35100.0,34.5285,34.5671,34.5054,34.544,35100.0
2013-06-26 12:00:00,44.77,44.94,44.77,44.83,34800.0,34.5363,34.6674,34.5363,34.5825,34800.0
2013-06-26 12:10:00,44.83,44.89,44.82,44.89,26600.0,34.5825,34.6288,34.5748,34.6288,26600.0
2013-06-26 12:20:00,44.89,44.91,44.86,44.91,23400.0,34.6288,34.6443,34.6057,34.6443,23400.0
2013-06-26 12:30:00,44.91,44.92,44.83,44.91,40000.0,34.6443,34.652,34.5825,34.6443,40000.0
2013-06-26 12:40:00,44.9,44.94,44.88,44.93,34400.0,34.6365,34.6674,34.6211,34.6597,34400.0
2013-06-26 12:50:00,44.94,44.95,44.85,44.88,35400.0,34.6674,34.6751,34.598,34.6211,35400.0
2013-06-26 13:00:00,44.87,44.92,44.87,44.9,22300.0,34.6134,34.652,34.6134,34.6365,22300.0
2013-06-26 13:10:00,44.91,44.99,44.91,44.95,23900.0,34.6443,34.706,34.6443,34.6751,23900.0
2013-06-26 13:20:00,44.95,45.01,44.92,44.99,20600.0,34.6751,34.7214,34.652,34.706,20600.0
2013-06-26 13:30:00,45.0,45.01,44.96,44.96,21200.0,34.7137,34.7214,34.6828,34.6828,21200.0
2013-06-26 13:40:00,44.95,44.96,44.91,44.94,22700.0,34.6751,34.6828,34.6443,34.6674,22700.0
2013-06-26 13:50:00,44.94,45.03,44.94,45.02,48300.0,34.6674,34.7368,34.6674,34.7291,48300.0
2013-06-26 14:00:00,45.02,45.04,44.99,45.03,32500.0,34.7291,34.7445,34.706,34.7368,32500.0
2013-06-26 14:10:00,45.03,45.08,45.02,45.04,30600.0,34.7368,34.7754,34.7291,34.7445,30600.0
2013-06-26 14:20:00,45.05,45.11,45.03,45.11,27800.0,34.7523,34.7985,34.7368,34.7985,27800.0
2013-06-26 14:30:00,45.11,45.11,45.03,45.05,38700.0,34.7985,34.7985,34.7368,34.7523,38700.0
2013-06-26 14:40:00,45.05,45.09,45.04,45.08,25600.0,34.7523,34.7831,34.7445,34.7754,25600.0
2013-06-26 14:50:00,45.08,45.13,45.07,45.09,27500.0,34.7754,34.814,34.7677,34.7831,27500.0
2013-06-26 15:00:00,45.09,45.16,45.09,45.13,35200.0,34.7831,34.8371,34.7831,34.814,35200.0
2013-06-26 15:10:00,45.13,45.18,45.12,45.14,28700.0,34.814,34.8525,34.8062,34.8217,28700.0
2013-06-26 15:20:00,45.15,45.16,45.09,45.12,42900.0,34.8294,34.8371,34.7831,34.8062,42900.0
2013-06-26 15:30:00,45.12,45.15,45.11,45.13,43100.0,34.8062,34.8294,34.7985,34.814,43100.0
2013-06-26 15:40:00,45.13,45.14,45.06,45.1,47000.0,34.814,34.8217,34.76,34.7908,47000.0
2013-06-26 15:50:00,45.1,45.13,45.05,45.07,117300.0,34.7908,34.814,34.7523,34.7677,117300.0
2013-06-27 09:30:00,45.42,45.48,45.25,45.36,40300.0,35.0377,35.084,34.9065,34.9914,40300.0
2013-06-27 09:40:00,45.37,45.4,45.26,45.33,42500.0,34.9991,35.0222,34.9142,34.9682,42500.0
2013-06-27 09:50:00,45.3,45.34,45.24,45.25,25100.0,34.9451,34.976,34.8988,34.9065,25100.0
2013-06-27 10:00:00,45.2,45.34,45.12,45.34,22300.0,34.868,34.976,34.8062,34.976,22300.0
2013-06-27 10:10:00,45.34,45.35,45.25,45.28,38600.0,34.976,34.9837,34.9065,34.9297,38600.0
2013-06-27 10:20:00,45.29,45.36,45.27,45.36,28500.0,34.9374,34.9914,34.922,34.9914,28500.0
2013-06-27 10:30:00,45.36,45.43,45.3,45.3,47200.0,34.9914,35.0454,34.9451,34.9451,47200.0
2013-06-27 10:40:00,45.31,45.4,45.3,45.36,47300.0,34.9528,35.0222,34.9451,34.9914,47300.0
2013-06-27 10:50:00,45.37,45.43,45.35,45.37,16700.0,34.9991,35.0454,34.9837,34.9991,16700.0
2013-06-27 11:00:00,45.37,45.44,45.34,45.36,23000.0,34.9991,35.0531,34.976,34.9914,23000.0
2013-06-27 11:10:00,45.36,45.4,45.33,45.4,15000.0,34.9914,35.0222,34.9682,35.0222,15000.0
2013-06-27 11:20:00,45.4,45.41,45.32,45.34,21700.0,35.0222,35.03,34.9605,34.976,21700.0
2013-06-27 11:30:00,45.34,45.34,45.22,45.22,28800.0,34.976,34.976,34.8834,34.8834,28800.0
2013-06-27 11:40:00,45.22,45.23,45.15,45.22,62200.0,34.8834,34.8911,34.8294,34.8834,62200.0
2013-06-27 11:50:00,45.22,45.23,45.2,45.22,25000.0,34.8834,34.8911,34.868,34.8834,25000.0
2013-06-27 12:00:00,45.22,45.22,45.17,45.2,43000.0,34.8834,34.8834,34.8448,34.868,43000.0
2013-06-27 12:10:00,45.19,45.22,45.18,45.19,11200.0,34.8602,34.8834,34.8525,34.8602,11200.0
2013-06-27 12:20:00,45.19,45.2,45.14,45.19,15000.0,34.8602,34.868,34.8217,34.8602,15000.0
2013-06-27 12:30:00,45.19,45.28,45.18,45.28,26100.0,34.8602,34.9297,34.8525,34.9297,26100.0
2013-06-27 12:40:00,45.28,45.34,45.27,45.28,22000.0,34.9297,34.976,34.922,34.9297,22000.0
2013-06-27 12:50:00,45.27,45.32,45.27,45.3,22100.0,34.922,34.9605,34.922,34.9451,22100.0
2013-06-27 13:00:00,45.28,45.37,45.26,45.35,16400.0,34.9297,34.9991,34.9142,34.9837,16400.0
2013-06-27 13:10:00,45.35,45.42,45.35,45.4,21300.0,34.9837,35.0377,34.9837,35.0222,21300.0
2013-06-27 13:20:00,45.4,45.4,45.35,45.38,37900.0,35.0222,35.0222,34.9837,35.0068,37900.0
2013-06-27 13:30:00,45.38,45.48,45.38,45.46,38600.0,35.0068,35.084,35.0068,35.0685,38600.0
2013-06-27 13:40:00,45.46,45.51,45.45,45.5,13000.0,35.0685,35.1071,35.0608,35.0994,13000.0
2013-06-27 13:50:00,45.51,45.51,45.33,45.34,23400.0,35.1071,35.1071,34.9682,34.976,23400.0
2013-06-27 14:00:00,45.34,45.34,45.28,45.3,20900.0,34.976,34.976,34.9297,34.9451,20900.0
2013-06-27 14:10:00,45.28,45.28,45.23,45.27,28000.0,34.9297,34.9297,34.8911,34.922,28000.0
2013-06-27 14:20:00,45.27,45.32,45.26,45.31,25100.0,34.922,34.9605,34.9142,34.9528,25100.0
2013-06-27 14:30:00,45.31,45.35,45.28,45.29,19600.0,34.9528,34.9837,34.9297,34.9374,19600.0
2013-06-27 14:40:00,45.29,45.32,45.22,45.26,30800.0,34.9374,34.9605,34.8834,34.9142,30800.0
2013-06-27 14:50:00,45.26,45.28,45.25,45.27,18400.0,34.9142,34.9297,34.9065,34.922,18400.0
2013-06-27 15:00:00,45.27,45.3,45.25,45.27,36200.0,34.922,34.9451,34.9065,34.922,36200.0
2013-06-27 15:10:00,45.26,45.29,45.26,45.27,21700.0,34.9142,34.9374,34.9142,34.922,21700.0
2013-06-27 15:20:00,45.27,45.32,45.26,45.29,38200.0,34.922,34.9605,34.9142,34.9374,38200.0
2013-06-27 15:30:00,45.29,45.33,45.26,45.28,43100.0,34.9374,34.9682,34.9142,34.9297,43100.0
2013-06-27 15:40:00,45.28,45.29,45.25,45.28,76900.0,34.9297,34.9374,34.9065,34.9297,76900.0
2013-06-27 15:50:00,45.28,45.41,45.28,45.37,295900.0,34.9297,35.03,34.9297,34.9991,295900.0
2013-06-28 09:30:00,45.14,45.25,45.02,45.05,44600.0,34.8217,34.9065,34.7291,34.7523,44600.0
2013-06-28 09:40:00,45.05,45.08,44.89,44.98,42800.0,34.7523,34.7754,34.6288,34.6983,42800.0
2013-06-28 09:50:00,45.0,45.0,44.86,44.86,33600.0,34.7137,34.7137,34.6057,34.6057,33600.0
2013-06-28 10:00:00,44.88,44.88,44.66,44.72,144700.0,34.6211,34.6211,34.4514,34.4977,144700.0
2013-06-28 10:10:00,44.71,44.72,44.62,44.69,69600.0,34.49,34.4977,34.4205,34.4745,69600.0
2013-06-28 10:20:00,44.68,44.74,44.66,44.74,51800.0,34.4668,34.5131,34.4514,34.5131,51800.0
2013-06-28 10:30:00,44.73,44.9,44.73,44.9,105200.0,34.5054,34.6365,34.5054,34.6365,105200.0
2013-06-28 10:40:00,44.91,44.91,44.72,44.74,56300.0,34.6443,34.6443,34.4977,34.5131,56300.0
2013-06-28 10:50:00,44.75,44.89,44.72,44.79,67000.0,34.5208,34.6288,34.4977,34.5517,67000.0
2013-06-28 11:00:00,44.79,44.89,44.79,44.86,58000.0,34.5517,34.6288,34.5517,34.6057,58000.0
2013-06-28 11:10:00,44.87,44.97,44.87,44.91,34900.0,34.6134,34.6905,34.6134,34.6443,34900.0
2013-06-28 11:20:00,44.91,44.96,44.82,44.83,20100.0,34.6443,34.6828,34.5748,34.5825,20100.0
2013-06-28 11:30:00,44.83,44.89,44.78,44.82,21100.0,34.5825,34.6288,34.544,34.5748,21100.0
2013-06-28 11:40:00,44.84,44.91,44.74,44.91,29900.0,34.5903,34.6443,34.5131,34.6443,29900.0
2013-06-28 11:50:00,44.91,44.92,44.87,44.9,21800.0,34.6443,34.652,34.6134,34.6365,21800.0
2013-06-28 12:00:00,44.9,44.91,44.81,44.82,20100.0,34.6365,34.6443,34.5671,34.5748,20100.0
2013-06-28 12:10:00,44.81,44.84,44.76,44.77,21200.0,34.5671,34.5903,34.5285,34.5363,21200.0
2013-06-28 12:20:00,44.77,44.8,44.71,44.8,23000.0,34.5363,34.5594,34.49,34.5594,23000.0
2013-06-28 12:30:00,44.79,44.93,44.77,44.91,16600.0,34.5517,34.6597,34.5363,34.6443,16600.0
2013-06-28 12:40:00,44.91,44.97,44.86,44.94,18800.0,34.6443,34.6905,34.6057,34.6674,18800.0
2013-06-28 12:50:00,44.94,45.0,44.92,44.93,14500.0,34.6674,34.7137,34.652,34.6597,14500.0
2013-06-28 13:00:00,44.94,44.95,44.89,44.94,21000.0,34.6674,34.6751,34.6288,34.6674,21000.0
2013-06-28 13:10:00,44.93,45.12,44.92,45.09,26200.0,34.6597,34.8062,34.652,34.7831,26200.0
2013-06-28 13:20:00,45.09,45.1,45.03,45.03,19600.0,34.7831,34.7908,34.7368,34.7368,19600.0
2013-06-28 13:30:00,45.06,45.15,45.05,45.11,15700.0,34.76,34.8294,34.7523,34.7985,15700.0
2013-06-28 13:40:00,45.1,45.16,45.06,45.12,14300.0,34.7908,34.8371,34.76,34.8062,14300.0
2013-06-28 13:50:00,45.13,45.22,45.09,45.19,30400.0,34.814,34.8834,34.7831,34.8602,30400.0
2013-06-28 14:00:00,45.2,45.26,45.19,45.23,37700.0,34.868,34.9142,34.8602,34.8911,37700.0
2013-06-28 14:10:00,45.24,45.27,45.18,45.2,47600.0,34.8988,34.922,34.8525,34.868,47600.0
2013-06-28 14:20:00,45.21,45.23,45.16,45.21,28700.0,34.8757,34.8911,34.8371,34.8757,28700.0
2013-06-28 14:30:00,45.21,45.28,45.2,45.27,28000.0,34.8757,34.9297,34.868,34.922,28000.0
2013-06-28 14:40:00,45.27,45.27,45.16,45.21,34300.0,34.922,34.922,34.8371,34.8757,34300.0
2013-06-28 14:50:00,45.2,45.23,45.08,45.1,25000.0,34.868,34.8911,34.7754,34.7908,25000.0
2013-06-28 15:00:00,45.1,45.11,44.94,44.94,84100.0,34.7908,34.7985,34.6674,34.6674,84100.0
2013-06-28 15:10:00,44.93,45.05,44.89,45.05,61300.0,34.6597,34.7523,34.6288,34.7523,61300.0
2013-06-28 15:20:00,45.05,45.23,45.05,45.22,56200.0,34.7523,34.8911,34.7523,34.8834,56200.0
2013-06-28 15:30:00,45.22,45.32,45.22,45.27,60500.0,34.8834,34.9605,34.8834,34.922,60500.0
2013-06-28 15:40:00,45.27,45.3,45.22,45.23,98300.0,34.922,34.9451,34.8834,34.8911,98300.0
2013-06-28 15:50:00,45.23,45.25,45.05,45.06,228900.0,34.8911,34.9065,34.7523,34.76,228900.0
2013-07-01 09:30:00,45.0,45.49,45.0,45.23,33400.0,34.7137,35.0917,34.7137,34.8911,33400.0
2013-07-01 09:40:00,45.22,45.25,45.14,45.25,25600.0,34.8834,34.9065,34.8217,34.9065,25600.0
2013-07-01 09:50:00,45.28,45.34,45.24,45.25,27500.0,34.9297,34.976,34.8988,34.9065,27500.0
2013-07-01 10:00:00,45.24,45.43,45.22,45.34,27500.0,34.8988,35.0454,34.8834,34.976,27500.0
2013-07-01 10:10:00,45.34,45.36,45.29,45.34,61600.0,34.976,34.9914,34.9374,34.976,61600.0
2013-07-01 10:20:00,45.35,45.44,45.34,45.4,26400.0,34.9837,35.0531,34.976,35.0222,26400.0
2013-07-01 10:30:00,45.4,45.45,45.34,45.34,29200.0,35.0222,35.0608,34.976,34.976,29200.0
2013-07-01 10:40:00,45.35,45.43,45.34,45.41,21100.0,34.9837,35.0454,34.976,35.03,21100.0
2013-07-01 10:50:00,45.42,45.46,45.37,45.4,15900.0,35.0377,35.0685,34.9991,35.0222,15900.0
2013-07-01 11:00:00,45.4,45.45,45.38,45.44,22100.0,35.0222,35.0608,35.0068,35.0531,22100.0
2013-07-01 11:10:00,45.44,45.45,45.39,45.45,11000.0,35.0531,35.0608,35.0145,35.0608,11000.0
2013-07-01 11:20:00,45.44,45.46,45.43,45.45,16400.0,35.0531,35.0685,35.0454,35.0608,16400.0
2013-07-01 11:30:00,45.46,45.5,45.43,45.44,25400.0,35.0685,35.0994,35.0454,35.0531,25400.0
2013-07-01 11:40:00,45.44,45.57,45.4,45.56,30300.0,35.0531,35.1534,35.0222,35.1457,30300.0
2013-07-01 11:50:00,45.56,45.6,45.54,45.58,29800.0,35.1457,35.1765,35.1302,35.1611,29800.0
2013-07-01 12:00:00,45.58,45.59,45.48,45.51,17400.0,35.1611,35.1688,35.084,35.1071,17400.0
2013-07-01 12:10:00,45.51,45.55,45.47,45.47,15300.0,35.1071,35.138,35.0762,35.0762,15300.0
2013-07-01 12:20:00,45.46,45.47,45.33,45.33,13800.0,35.0685,35.0762,34.9682,34.9682,13800.0
2013-07-01 12:30:00,45.32,45.36,45.32,45.36,13700.0,34.9605,34.9914,34.9605,34.9914,13700.0
2013-07-01 12:40:00,45.37,45.43,45.37,45.41,14400.0,34.9991,35.0454,34.9991,35.03,14400.0
2013-07-01 12:50:00,45.41,45.43,45.37,45.42,22800.0,35.03,35.0454,34.9991,35.0377,22800.0
2013-07-01 13:00:00,45.41,45.42,45.33,45.33,18700.0,35.03,35.0377,34.9682,34.9682,18700.0
2013-07-01 13:10:00,45.32,45.43,45.31,45.42,17800.0,34.9605,35.0454,34.9528,35.0377,17800.0
2013-07-01 13:20:00,45.41,45.42,45.38,45.4,44200.0,35.03,35.0377,35.0068,35.0222,44200.0
2013-07-01 13:30:00,45.41,45.45,45.38,45.43,24000.0,35.03,35.0608,35.0068,35.0454,24000.0
2013-07-01 13:40:00,45.44,45.47,45.36,45.36,26400.0,35.0531,35.0762,34.9914,34.9914,26400.0
2013-07-01 13:50:00,45.35,45.36,45.27,45.27,22900.0,34.9837,34.9914,34.922,34.922,22900.0
2013-07-01 14:00:00,45.26,45.35,45.25,45.33,28800.0,34.9142,34.9837,34.9065,34.9682,28800.0
2013-07-01 14:10:00,45.33,45.33,45.22,45.23,18800.0,34.9682,34.9682,34.8834,34.8911,18800.0
2013-07-01 14:20:00,45.22,45.36,45.15,45.35,74900.0,34.8834,34.9914,34.8294,34.9837,74900.0
2013-07-01 14:30:00,45.36,45.44,45.35,45.4,53500.0,34.9914,35.0531,34.9837,35.0222,53500.0
2013-07-01 14:40:00,45.4,45.48,45.38,45.44,27600.0,35.0222,35.084,35.0068,35.0531,27600.0
2013-07-01 14:50:00,45.43,45.51,45.43,45.47,29900.0,35.0454,35.1071,35.0454,35.0762,29900.0
2013-07-01 15:00:00,45.46,45.54,45.45,45.47,27600.0,35.0685,35.1302,35.0608,35.0762,27600.0
2013-07-01 15:10:00,45.46,45.47,45.4,45.4,51200.0,35.0685,35.0762,35.0222,35.0222,51200.0
2013-07-01 15:20:00,45.41,45.44,45.39,45.39,42500.0,35.03,35.0531,35.0145,35.0145,42500.0
2013-07-01 15:30:00,45.38,45.39,45.31,45.33,59400.0,35.0068,35.0145,34.9528,34.9682,59400.0
2013-07-01 15:40:00,45.32,45.37,45.29,45.34,99700.0,34.9605,34.9991,34.9374,34.976,99700.0
2013-07-01 15:50:00,45.33,45.39,45.3,45.37,198800.0,34.9682,35.0145,34.9451,34.9991,198800.0
2013-07-02 09:30:00,45.28,45.56,45.24,45.52,27100.0,34.9297,35.1457,34.8988,35.1148,27100.0
2013-07-02 09:40:00,45.51,45.69,45.47,45.66,43700.0,35.1071,35.246,35.0762,35.2228,43700.0
2013-07-02 09:50:00,45.69,45.7,45.58,45.64,30300.0,35.246,35.2537,35.1611,35.2074,30300.0
2013-07-02 10:00:00,45.63,45.74,45.54,45.65,21100.0,35.1997,35.2845,35.1302,35.2151,21100.0
2013-07-02 10:10:00,45.66,45.66,45.51,45.63,25600.0,35.2228,35.2228,35.1071,35.1997,25600.0
2013-07-02 10:20:00,45.63,45.69,45.61,45.62,18800.0,35.1997,35.246,35.1842,35.192,18800.0
2013-07-02 10:30:00,45.62,45.63,45.55,45.57,20200.0,35.192,35.1997,35.138,35.1534,20200.0
2013-07-02 10:40:00,45.57,45.69,45.57,45.64,21600.0,35.1534,35.246,35.1534,35.2074,21600.0
2013-07-02 10:50:00,45.64,45.69,45.6,45.65,17000.0,35.2074,35.246,35.1765,35.2151,17000.0
2013-07-02 11:00:00,45.66,45.68,45.6,45.61,17900.0,35.2228,35.2382,35.1765,35.1842,17900.0
2013-07-02 11:10:00,45.59,45.6,45.54,45.59,17300.0,35.1688,35.1765,35.1302,35.1688,17300.0
2013-07-02 11:20:00,45.59,45.61,45.51,45.55,29000.0,35.1688,35.1842,35.1071,35.138,29000.0
2013-07-02 11:30:00,45.55,45.55,45.45,45.45,23700.0,35.138,35.138,35.0608,35.0608,23700.0
2013-07-02 11:40:00,45.45,45.51,45.42,45.46,38100.0,35.0608,35.1071,35.0377,35.0685,38100.0
2013-07-02 11:50:00,45.46,45.46,45.41,45.41,17600.0,35.0685,35.0685,35.03,35.03,17600.0
2013-07-02 12:00:00,45.4,45.43,45.34,45.38,35600.0,35.0222,35.0454,34.976,35.0068,35600.0
2013-07-02 12:10:00,45.37,45.37,45.27,45.3,18800.0,34.9991,34.9991,34.922,34.9451,18800.0
2013-07-02 12:20:00,45.3,45.36,45.24,45.36,28800.0,34.9451,34.9914,34.8988,34.9914,28800.0
2013-07-02 12:30:00,45.35,45.42,45.34,45.42,26700.0,34.9837,35.0377,34.976,35.0377,26700.0
2013-07-02 12:40:00,45.41,45.41,45.34,45.41,60200.0,35.03,35.03,34.976,35.03,60200.0
2013-07-02 12:50:00,45.41,45.49,45.4,45.47,30500.0,35.03,35.0917,35.0222,35.0762,30500.0
2013-07-02 13:00:00,45.47,45.48,45.4,45.41,24000.0,35.0762,35.084,35.0222,35.03,24000.0
2013-07-02 13:10:00,45.41,45.41,45.29,45.31,45500.0,35.03,35.03,34.9374,34.9528,45500.0
2013-07-02 13:20:00,45.3,45.32,45.27,45.28,28500.0,34.9451,34.9605,34.922,34.9297,28500.0
2013-07-02 13:30:00,45.27,45.3,45.14,45.16,30800.0,34.922,34.9451,34.8217,34.8371,30800.0
2013-07-02 13:40:00,45.16,45.24,45.16,45.21,41700.0,34.8371,34.8988,34.8371,34.8757,41700.0
2013-07-02 13:50:00,45.2,45.28,45.2,45.25,22300.0,34.868,34.9297,34.868,34.9065,22300.0
2013-07-02 14:00:00,45.25,45.25,45.18,45.18,47200.0,34.9065,34.9065,34.8525,34.8525,47200.0
2013-07-02 14:10:00,45.18,45.18,45.05,45.09,43000.0,34.8525,34.8525,34.7523,34.7831,43000.0
2013-07-02 14:20:00,45.1,45.1,44.99,45.03,29400.0,34.7908,34.7908,34.706,34.7368,29400.0
2013-07-02 14:30:00,45.02,45.13,45.02,45.05,41500.0,34.7291,34.814,34.7291,34.7523,41500.0
2013-07-02 14:40:00,45.04,45.13,45.04,45.13,54200.0,34.7445,34.814,34.7445,34.814,54200.0
2013-07-02 14:50:00,45.13,45.24,45.13,45.15,36000.0,34.814,34.8988,34.814,34.8294,36000.0
2013-07-02 15:00:00,45.15,45.15,45.1,45.1,35500.0,34.8294,34.8294,34.7908,34.7908,35500.0
2013-07-02 15:10:00,45.1,45.18,45.1,45.18,33900.0,34.7908,34.8525,34.7908,34.8525,33900.0
2013-07-02 15:20:00,45.18,45.19,45.09,45.13,45100.0,34.8525,34.8602,34.7831,34.814,45100.0
2013-07-02 15:30:00,45.13,45.19,45.05,45.18,49500.0,34.814,34.8602,34.7523,34.8525,49500.0
2013-07-02 15:40:00,45.18,45.25,45.17,45.21,66300.0,34.8525,34.9065,34.8448,34.8757,66300.0
2013-07-02 15:50:00,45.23,45.35,45.21,45.31,190100.0,34.8911,34.9837,34.8757,34.9528,190100.0
2013-07-03 09:30:00,45.17,45.29,44.9,45.23,32100.0,34.8448,34.9374,34.6365,34.8911,32100.0
2013-07-03 09:40:00,45.25,45.32,45.14,45.23,21600.0,34.9065,34.9605,34.8217,34.8911,21600.0
2013-07-03 09:50:00,45.23,45.47,45.23,45.29,35800.0,34.8911,35.0762,34.8911,34.9374,35800.0
2013-07-03 10:00:00,45.32,45.35,45.19,45.27,16600.0,34.9605,34.9837,34.8602,34.922,16600.0
2013-07-03 10:10:00,45.31,45.47,45.21,45.46,21800.0,34.9528,35.0762,34.8757,35.0685,21800.0
2013-07-03 10:20:00,45.47,45.58,45.44,45.49,53000.0,35.0762,35.1611,35.0531,35.0917,53000.0
2013-07-03 10:30:00,45.51,45.53,45.33,45.4,25200.0,35.1071,35.1225,34.9682,35.0222,25200.0
2013-07-03 10:40:00,45.4,45.51,45.38,45.51,14500.0,35.0222,35.1071,35.0068,35.1071,14500.0
2013-07-03 10:50:00,45.51,45.59,45.51,45.54,9100.0,35.1071,35.1688,35.1071,35.1302,9100.0
2013-07-03 11:00:00,45.55,45.62,45.52,45.55,17200.0,35.138,35.192,35.1148,35.138,17200.0
2013-07-03 11:10:00,45.56,45.7,45.56,45.64,20700.0,35.1457,35.2537,35.1457,35.2074,20700.0
2013-07-03 11:20:00,45.65,45.71,45.59,45.71,17400.0,35.2151,35.2614,35.1688,35.2614,17400.0
2013-07-03 11:30:00,45.71,45.78,45.68,45.73,35900.0,35.2614,35.3154,35.2382,35.2768,35900.0
2013-07-03 11:40:00,45.73,45.81,45.7,45.72,29000.0,35.2768,35.3385,35.2537,35.2691,29000.0
2013-07-03 11:50:00,45.73,45.91,45.73,45.9,42100.0,35.2768,35.4157,35.2768,35.408,42100.0
2013-07-03 12:00:00,45.9,45.9,45.85,45.87,31000.0,35.408,35.408,35.3694,35.3848,31000.0
2013-07-03 12:10:00,45.88,45.94,45.82,45.93,32800.0,35.3925,35.4388,35.3462,35.4311,32800.0
2013-07-03 12:20:00,45.94,45.95,45.88,45.88,24900.0,35.4388,35.4465,35.3925,35.3925,24900.0
2013-07-03 12:30:00,45.88,45.89,45.71,45.72,36700.0,35.3925,35.4002,35.2614,35.2691,36700.0
2013-07-03 12:40:00,45.72,45.77,45.7,45.74,40000.0,35.2691,35.3077,35.2537,35.2845,40000.0
2013-07-03 12:50:00,45.74,45.75,45.66,45.67,60600.0,35.2845,35.2922,35.2228,35.2305,60600.0
2013-07-05 09:30:00,46.12,46.12,45.8,46.08,47900.0,35.5777,35.5777,35.3308,35.5468,47900.0
2013-07-05 09:40:00,46.08,46.22,46.04,46.12,32000.0,35.5468,35.6548,35.516,35.5777,32000.0
2013-07-05 09:50:00,46.12,46.15,46.0,46.01,26000.0,35.5777,35.6008,35.4851,35.4928,26000.0
2013-07-05 10:00:00,46.02,46.14,45.98,46.05,31200.0,35.5005,35.5931,35.4697,35.5237,31200.0
2013-07-05 10:10:00,46.01,46.01,45.75,45.82,32200.0,35.4928,35.4928,35.2922,35.3462,32200.0
2013-07-05 10:20:00,45.82,45.88,45.68,45.88,31700.0,35.3462,35.3925,35.2382,35.3925,31700.0
2013-07-05 10:30:00,45.89,45.95,45.74,45.78,25700.0,35.4002,35.4465,35.2845,35.3154,25700.0
2013-07-05 10:40:00,45.8,45.88,45.76,45.77,24400.0,35.3308,35.3925,35.3,35.3077,24400.0
2013-07-05 10:50:00,45.76,46.01,45.76,46.0,22000.0,35.3,35.4928,35.3,35.4851,22000.0
2013-07-05 11:00:00,46.01,46.05,45.94,46.0,15400.0,35.4928,35.5237,35.4388,35.4851,15400.0
2013-07-05 11:10:00,46.0,46.02,45.9,46.01,9700.0,35.4851,35.5005,35.408,35.4928,9700.0
2013-07-05 11:20:00,46.03,46.08,45.98,45.98,22800.0,35.5082,35.5468,35.4697,35.4697,22800.0
2013-07-05 11:30:00,45.97,46.03,45.91,46.01,17300.0,35.462,35.5082,35.4157,35.4928,17300.0
2013-07-05 11:40:00,46.01,46.02,45.91,45.96,31700.0,35.4928,35.5005,35.4157,35.4542,31700.0
2013-07-05 11:50:00,45.97,46.15,45.97,46.1,22600.0,35.462,35.6008,35.462,35.5622,22600.0
2013-07-05 12:00:00,46.12,46.16,46.11,46.14,14500.0,35.5777,35.6085,35.57,35.5931,14500.0
2013-07-05 12:10:00,46.15,46.18,46.12,46.13,18400.0,35.6008,35.6239,35.5777,35.5854,18400.0
2013-07-05 12:20:00,46.12,46.18,46.1,46.18,9100.0,35.5777,35.6239,35.5622,35.6239,9100.0
2013-07-05 12:30:00,46.18,46.23,46.09,46.09,16500.0,35.6239,35.6625,35.5545,35.5545,16500.0
2013-07-05 12:40:00,46.09,46.11,46.05,46.11,15900.0,35.5545,35.57,35.5237,35.57,15900.0
2013-07-05 12:50:00,46.11,46.14,46.1,46.13,9400.0,35.57,35.5931,35.5622,35.5854,9400.0
2013-07-05 13:00:00,46.13,46.13,46.02,46.09,14000.0,35.5854,35.5854,35.5005,35.5545,14000.0
2013-07-05 13:10:00,46.09,46.13,46.08,46.09,19200.0,35.5545,35.5854,35.5468,35.5545,19200.0
2013-07-05 13:20:00,46.09,46.11,46.06,46.1,10200.0,35.5545,35.57,35.5314,35.5622,10200.0
2013-07-05 13:30:00,46.11,46.13,46.1,46.11,10200.0,35.57,35.5854,35.5622,35.57,10200.0
2013-07-05 13:40:00,46.1,46.11,46.06,46.08,11400.0,35.5622,35.57,35.5314,35.5468,11400.0
2013-07-05 13:50:00,46.08,46.11,46.07,46.11,22800.0,35.5468,35.57,35.5391,35.57,22800.0
2013-07-05 14:00:00,46.11,46.21,46.11,46.21,17900.0,35.57,35.6471,35.57,35.6471,17900.0
2013-07-05 14:10:00,46.21,46.25,46.17,46.2,19200.0,35.6471,35.6779,35.6162,35.6394,19200.0
2013-07-05 14:20:00,46.22,46.25,46.19,46.22,16800.0,35.6548,35.6779,35.6317,35.6548,16800.0
2013-07-05 14:30:00,46.23,46.26,46.19,46.23,18600.0,35.6625,35.6857,35.6317,35.6625,18600.0
2013-07-05 14:40:00,46.24,46.25,46.15,46.18,22900.0,35.6702,35.6779,35.6008,35.6239,22900.0
2013-07-05 14:50:00,46.19,46.24,46.16,46.19,20000.0,35.6317,35.6702,35.6085,35.6317,20000.0
2013-07-05 15:00:00,46.19,46.19,46.15,46.18,12100.0,35.6317,35.6317,35.6008,35.6239,12100.0
2013-07-05 15:10:00,46.18,46.19,46.13,46.16,18500.0,35.6239,35.6317,35.5854,35.6085,18500.0
2013-07-05 15:20:00,46.16,46.16,46.03,46.05,22000.0,35.6085,35.6085,35.5082,35.5237,22000.0
2013-07-05 15:30:00,46.06,46.14,46.05,46.14,23300.0,35.5314,35.5931,35.5237,35.5931,23300.0
2013-07-05 15:40:00,46.14,46.18,46.13,46.14,28700.0,35.5931,35.6239,35.5854,35.5931,28700.0
2013-07-05 15:50:00,46.14,46.22,46.13,46.21,81500.0,35.5931,35.6548,35.5854,35.6471,81500.0
2013-07-08 09:30:00,46.27,46.48,46.25,46.34,39100.0,35.6934,35.8554,35.6779,35.7474,39100.0
2013-07-08 09:40:00,46.3,46.39,46.17,46.37,25000.0,35.7165,35.7859,35.6162,35.7705,25000.0
2013-07-08 09:50:00,46.37,46.4,46.18,46.3,56100.0,35.7705,35.7937,35.6239,35.7165,56100.0
2013-07-08 10:00:00,46.31,46.5,46.31,46.35,82400.0,35.7242,35.8708,35.7242,35.7551,82400.0
2013-07-08 10:10:00,46.36,46.49,46.36,46.44,67800.0,35.7628,35.8631,35.7628,35.8245,67800.0
2013-07-08 10:20:00,46.45,46.53,46.41,46.48,65600.0,35.8322,35.8939,35.8014,35.8554,65600.0
2013-07-08 10:30:00,46.48,46.49,46.34,46.35,66100.0,35.8554,35.8631,35.7474,35.7551,66100.0
2013-07-08 10:40:00,46.34,46.39,46.22,46.23,61900.0,35.7474,35.7859,35.6548,35.6625,61900.0
2013-07-08 10:50:00,46.22,46.22,46.03,46.1,54600.0,35.6548,35.6548,35.5082,35.5622,54600.0
2013-07-08 11:00:00,46.11,46.14,46.03,46.07,52900.0,35.57,35.5931,35.5082,35.5391,52900.0
2013-07-08 11:10:00,46.07,46.07,45.97,45.98,23400.0,35.5391,35.5391,35.462,35.4697,23400.0
2013-07-08 11:20:00,45.97,45.98,45.89,45.92,25800.0,35.462,35.4697,35.4002,35.4234,25800.0
2013-07-08 11:30:00,45.92,45.93,45.85,45.89,22800.0,35.4234,35.4311,35.3694,35.4002,22800.0
2013-07-08 11:40:00,45.9,45.93,45.86,45.87,25500.0,35.408,35.4311,35.3771,35.3848,25500.0
2013-07-08 11:50:00,45.87,45.88,45.8,45.82,48300.0,35.3848,35.3925,35.3308,35.3462,48300.0
2013-07-08 12:00:00,45.83,45.83,45.68,45.7,22000.0,35.354,35.354,35.2382,35.2537,22000.0
2013-07-08 12:10:00,45.71,45.75,45.68,45.75,17700.0,35.2614,35.2922,35.2382,35.2922,17700.0
2013-07-08 12:20:00,45.76,45.78,45.71,45.71,17700.0,35.3,35.3154,35.2614,35.2614,17700.0
2013-07-08 12:30:00,45.71,45.89,45.71,45.88,22300.0,35.2614,35.4002,35.2614,35.3925,22300.0
2013-07-08 12:40:00,45.87,45.87,45.74,45.77,17900.0,35.3848,35.3848,35.2845,35.3077,17900.0
2013-07-08 12:50:00,45.78,45.82,45.75,45.77,14600.0,35.3154,35.3462,35.2922,35.3077,14600.0
2013-07-08 13:00:00,45.75,45.8,45.75,45.76,16400.0,35.2922,35.3308,35.2922,35.3,16400.0
2013-07-08 13:10:00,45.77,45.79,45.71,45.74,14200.0,35.3077,35.3231,35.2614,35.2845,14200.0
2013-07-08 13:20:00,45.73,45.74,45.66,45.71,20500.0,35.2768,35.2845,35.2228,35.2614,20500.0
2013-07-08 13:30:00,45.71,45.75,45.68,45.73,17100.0,35.2614,35.2922,35.2382,35.2768,17100.0
2013-07-08 13:40:00,45.74,45.82,45.72,45.79,24200.0,35.2845,35.3462,35.2691,35.3231,24200.0
2013-07-08 13:50:00,45.8,45.81,45.73,45.74,14500.0,35.3308,35.3385,35.2768,35.2845,14500.0
2013-07-08 14:00:00,45.75,45.75,45.69,45.69,17100.0,35.2922,35.2922,35.246,35.246,17100.0
2013-07-08 14:10:00,45.68,45.68,45.57,45.57,17600.0,35.2382,35.2382,35.1534,35.1534,17600.0
2013-07-08 14:20:00,45.57,45.61,45.55,45.59,37300.0,35.1534,35.1842,35.138,35.1688,37300.0
2013-07-08 14:30:00,45.6,45.64,45.59,45.59,20400.0,35.1765,35.2074,35.1688,35.1688,20400.0
2013-07-08 14:40:00,45.59,45.63,45.59,45.61,35000.0,35.1688,35.1997,35.1688,35.1842,35000.0
2013-07-08 14:50:00,45.62,45.7,45.61,45.7,16900.0,35.192,35.2537,35.1842,35.2537,16900.0
2013-07-08 15:00:00,45.7,45.71,45.6,45.6,23700.0,35.2537,35.2614,35.1765,35.1765,23700.0
2013-07-08 15:10:00,45.61,45.61,45.57,45.59,28500.0,35.1842,35.1842,35.1534,35.1688,28500.0
2013-07-08 15:20:00,45.59,45.61,45.57,45.58,43500.0,35.1688,35.1842,35.1534,35.1611,43500.0
2013-07-08 15:30:00,45.57,45.64,45.54,45.63,41600.0,35.1534,35.2074,35.1302,35.1997,41600.0
2013-07-08 15:40:00,45.63,45.69,45.63,45.69,42400.0,35.1997,35.246,35.1997,35.246,42400.0
2013-07-08 15:50:00,45.69,45.76,45.66,45.76,149200.0,35.246,35.3,35.2228,35.3,149200.0
2013-07-09 09:30:00,46.11,46.31,45.91,45.98,35900.0,35.57,35.7242,35.4157,35.4697,35900.0
2013-07-09 09:40:00,46.0,46.07,45.89,46.07,30200.0,35.4851,35.5391,35.4002,35.5391,30200.0
2013-07-09 09:50:00,46.08,46.19,46.04,46.16,18000.0,35.5468,35.6317,35.516,35.6085,18000.0
2013-07-09 10:00:00,46.17,46.18,46.01,46.1,36500.0,35.6162,35.6239,35.4928,35.5622,36500.0
2013-07-09 10:10:00,46.1,46.18,46.09,46.11,24200.0,35.5622,35.6239,35.5545,35.57,24200.0
2013-07-09 10:20:00,46.1,46.12,46.0,46.03,25000.0,35.5622,35.5777,35.4851,35.5082,25000.0
2013-07-09 10:30:00,46.05,46.13,46.01,46.08,29100.0,35.5237,35.5854,35.4928,35.5468,29100.0
2013-07-09 10:40:00,46.08,46.17,46.03,46.17,15000.0,35.5468,35.6162,35.5082,35.6162,15000.0
2013-07-09 10:50:00,46.17,46.19,46.1,46.15,17400.0,35.6162,35.6317,35.5622,35.6008,17400.0
2013-07-09 11:00:00,46.16,46.24,46.15,46.23,19900.0,35.6085,35.6702,35.6008,35.6625,19900.0
2013-07-09 11:10:00,46.23,46.3,46.19,46.27,79200.0,35.6625,35.7165,35.6317,35.6934,79200.0
2013-07-09 11:20:00,46.27,46.39,46.27,46.37,50400.0,35.6934,35.7859,35.6934,35.7705,50400.0
2013-07-09 11:30:00,46.37,46.42,46.26,46.26,58200.0,35.7705,35.8091,35.6857,35.6857,58200.0
2013-07-09 11:40:00,46.26,46.35,46.22,46.34,35500.0,35.6857,35.7551,35.6548,35.7474,35500.0
2013-07-09 11:50:00,46.34,46.35,46.25,46.31,53000.0,35.7474,35.7551,35.6779,35.7242,53000.0
2013-07-09 12:00:00,46.3,46.31,46.21,46.24,20300.0,35.7165,35.7242,35.6471,35.6702,20300.0
2013-07-09 12:10:00,46.23,46.34,46.22,46.28,26700.0,35.6625,35.7474,35.6548,35.7011,26700.0
2013-07-09 12:20:00,46.29,46.36,46.29,46.31,32900.0,35.7088,35.7628,35.7088,35.7242,32900.0
2013-07-09 12:30:00,46.32,46.4,46.29,46.37,57500.0,35.7319,35.7937,35.7088,35.7705,57500.0
2013-07-09 12:40:00,46.37,46.4,46.35,46.36,19600.0,35.7705,35.7937,35.7551,35.7628,19600.0
2013-07-09 12:50:00,46.36,46.38,46.31,46.31,13600.0,35.7628,35.7782,35.7242,35.7242,13600.0
2013-07-09 13:00:00,46.31,46.32,46.26,46.27,13100.0,35.7242,35.7319,35.6857,35.6934,13100.0
2013-07-09 13:10:00,46.27,46.29,46.22,46.24,21300.0,35.6934,35.7088,35.6548,35.6702,21300.0
2013-07-09 13:20:00,46.25,46.25,46.16,46.19,29400.0,35.6779,35.6779,35.6085,35.6317,29400.0
2013-07-09 13:30:00,46.18,46.18,46.08,46.09,25900.0,35.6239,35.6239,35.5468,35.5545,25900.0
2013-07-09 13:40:00,46.1,46.3,46.09,46.23,25900.0,35.5622,35.7165,35.5545,35.6625,25900.0
2013-07-09 13:50:00,46.23,46.29,46.23,46.25,15000.0,35.6625,35.7088,35.6625,35.6779,15000.0
2013-07-09 14:00:00,46.25,46.3,46.25,46.25,20000.0,35.6779,35.7165,35.6779,35.6779,20000.0
2013-07-09 14:10:00,46.26,46.33,46.26,46.3,26300.0,35.6857,35.7397,35.6857,35.7165,26300.0
2013-07-09 14:20:00,46.3,46.3,46.26,46.29,13700.0,35.7165,35.7165,35.6857,35.7088,13700.0
2013-07-09 14:30:00,46.29,46.31,46.24,46.25,16100.0,35.7088,35.7242,35.6702,35.6779,16100.0
2013-07-09 14:40:00,46.25,46.27,46.21,46.24,19600.0,35.6779,35.6934,35.6471,35.6702,19600.0
2013-07-09 14:50:00,46.23,46.23,46.21,46.21,25900.0,35.6625,35.6625,35.6471,35.6471,25900.0
2013-07-09 15:00:00,46.21,46.25,46.18,46.2,29500.0,35.6471,35.6779,35.6239,35.6394,29500.0
2013-07-09 15:10:00,46.21,46.26,46.2,46.25,26900.0,35.6471,35.6857,35.6394,35.6779,26900.0
2013-07-09 15:20:00,46.25,46.26,46.22,46.23,26200.0,35.6779,35.6857,35.6548,35.6625,26200.0
2013-07-09 15:30:00,46.23,46.27,46.16,46.24,45500.0,35.6625,35.6934,35.6085,35.6702,45500.0
2013-07-09 15:40:00,46.24,46.26,46.2,46.21,43400.0,35.6702,35.6857,35.6394,35.6471,43400.0
2013-07-09 15:50:00,46.21,46.25,46.16,46.24,103700.0,35.6471,35.6779,35.6085,35.6702,103700.0
2013-07-10 09:30:00,46.28,46.47,46.14,46.45,52500.0,35.7011,35.8477,35.5931,35.8322,52500.0
2013-07-10 09:40:00,46.44,46.63,46.41,46.6,30400.0,35.8245,35.9711,35.8014,35.9479,30400.0
2013-07-10 09:50:00,46.61,46.65,46.56,46.56,28000.0,35.9557,35.9865,35.9171,35.9171,28000.0
2013-07-10 10:00:00,46.59,46.69,46.51,46.55,26400.0,35.9402,36.0174,35.8785,35.9094,26400.0
2013-07-10 10:10:00,46.54,46.56,46.47,46.51,29800.0,35.9017,35.9171,35.8477,35.8785,29800.0
2013-07-10 10:20:00,46.5,46.5,46.36,46.4,26400.0,35.8708,35.8708,35.7628,35.7937,26400.0
2013-07-10 10:30:00,46.41,46.43,46.31,46.43,25800.0,35.8014,35.8168,35.7242,35.8168,25800.0
2013-07-10 10:40:00,46.43,46.49,46.41,46.42,12400.0,35.8168,35.8631,35.8014,35.8091,12400.0
2013-07-10 10:50:00,46.41,46.52,46.41,46.47,17500.0,35.8014,35.8862,35.8014,35.8477,17500.0
2013-07-10 11:00:00,46.46,46.46,46.32,46.34,23600.0,35.8399,35.8399,35.7319,35.7474,23600.0
2013-07-10 11:10:00,46.34,46.46,46.31,46.44,29600.0,35.7474,35.8399,35.7242,35.8245,29600.0
2013-07-10 11:20:00,46.44,46.44,46.33,46.37,34100.0,35.8245,35.8245,35.7397,35.7705,34100.0
2013-07-10 11:30:00,46.38,46.4,46.34,46.38,25400.0,35.7782,35.7937,35.7474,35.7782,25400.0
2013-07-10 11:40:00,46.38,46.44,46.36,46.4,41900.0,35.7782,35.8245,35.7628,35.7937,41900.0
2013-07-10 11:50:00,46.4,46.44,46.39,46.42,23700.0,35.7937,35.8245,35.7859,35.8091,23700.0
2013-07-10 12:00:00,46.42,46.44,46.38,46.44,14600.0,35.8091,35.8245,35.7782,35.8245,14600.0
2013-07-10 12:10:00,46.44,46.5,46.44,46.46,15100.0,35.8245,35.8708,35.8245,35.8399,15100.0
2013-07-10 12:20:00,46.46,46.47,46.43,46.44,11300.0,35.8399,35.8477,35.8168,35.8245,11300.0
2013-07-10 12:30:00,46.45,46.49,46.45,46.49,8900.0,35.8322,35.8631,35.8322,35.8631,8900.0
2013-07-10 12:40:00,46.48,46.49,46.46,46.49,25200.0,35.8554,35.8631,35.8399,35.8631,25200.0
2013-07-10 12:50:00,46.5,46.53,46.41,46.44,20700.0,35.8708,35.8939,35.8014,35.8245,20700.0
2013-07-10 13:00:00,46.44,46.45,46.42,46.44,12200.0,35.8245,35.8322,35.8091,35.8245,12200.0
2013-07-10 13:10:00,46.43,46.43,46.37,46.38,13900.0,35.8168,35.8168,35.7705,35.7782,13900.0
2013-07-10 13:20:00,46.38,46.38,46.34,46.38,13900.0,35.7782,35.7782,35.7474,35.7782,13900.0
2013-07-10 13:30:00,46.38,46.43,46.38,46.42,10200.0,35.7782,35.8168,35.7782,35.8091,10200.0
2013-07-10 13:40:00,46.41,46.44,46.39,46.43,18600.0,35.8014,35.8245,35.7859,35.8168,18600.0
2013-07-10 13:50:00,46.44,46.47,46.4,46.41,11200.0,35.8245,35.8477,35.7937,35.8014,11200.0
2013-07-10 14:00:00,46.4,46.63,46.39,46.53,91000.0,35.7937,35.9711,35.7859,35.8939,91000.0
2013-07-10 14:10:00,46.54,46.64,46.51,46.62,44200.0,35.9017,35.9788,35.8785,35.9634,44200.0
2013-07-10 14:20:00,46.62,46.67,46.51,46.54,29800.0,35.9634,36.0019,35.8785,35.9017,29800.0
2013-07-10 14:30:00,46.54,46.59,46.48,46.5,23200.0,35.9017,35.9402,35.8554,35.8708,23200.0
2013-07-10 14:40:00,46.49,46.55,46.38,46.4,31300.0,35.8631,35.9094,35.7782,35.7937,31300.0
2013-07-10 14:50:00,46.4,46.54,46.37,46.54,39800.0,35.7937,35.9017,35.7705,35.9017,39800.0
2013-07-10 15:00:00,46.54,46.57,46.45,46.48,22900.0,35.9017,35.9248,35.8322,35.8554,22900.0
2013-07-10 15:10:00,46.46,46.48,46.41,46.48,31400.0,35.8399,35.8554,35.8014,35.8554,31400.0
2013-07-10 15:20:00,46.49,46.66,46.48,46.63,48500.0,35.8631,35.9942,35.8554,35.9711,48500.0
2013-07-10 15:30:00,46.63,46.65,46.57,46.61,43900.0,35.9711,35.9865,35.9248,35.9557,43900.0
2013-07-10 15:40:00,46.62,46.65,46.58,46.62,48600.0,35.9634,35.9865,35.9325,35.9634,48600.0
2013-07-10 15:50:00,46.62,46.76,46.61,46.72,170500.0,35.9634,36.0714,35.9557,36.0405,170500.0
2013-07-11 09:30:00,47.24,47.63,47.2,47.61,224900.0,36.4416,36.7425,36.4108,36.7271,224900.0
2013-07-11 09:40:00,47.62,47.75,47.59,47.6,54700.0,36.7348,36.8351,36.7116,36.7194,54700.0
2013-07-11 09:50:00,47.6,47.65,47.52,47.55,66200.0,36.7194,36.7579,36.6576,36.6808,66200.0
2013-07-11 10:00:00,47.56,47.59,47.38,47.48,64700.0,36.6885,36.7116,36.5496,36.6268,64700.0
2013-07-11 10:10:00,47.47,47.6,47.43,47.5,95000.0,36.6191,36.7194,36.5882,36.6422,95000.0
2013-07-11 10:20:00,47.5,47.66,47.49,47.66,96700.0,36.6422,36.7656,36.6345,36.7656,96700.0
2013-07-11 10:30:00,47.66,47.67,47.58,47.59,89300.0,36.7656,36.7734,36.7039,36.7116,89300.0
2013-07-11 10:40:00,47.58,47.63,47.51,47.62,66700.0,36.7039,36.7425,36.6499,36.7348,66700.0
2013-07-11 10:50:00,47.61,47.65,47.59,47.6,58500.0,36.7271,36.7579,36.7116,36.7194,58500.0
2013-07-11 11:00:00,47.61,47.67,47.6,47.6,72200.0,36.7271,36.7734,36.7194,36.7194,72200.0
2013-07-11 11:10:00,47.6,47.64,47.56,47.6,79200.0,36.7194,36.7502,36.6885,36.7194,79200.0
2013-07-11 11:20:00,47.59,47.65,47.59,47.64,81600.0,36.7116,36.7579,36.7116,36.7502,81600.0
2013-07-11 11:30:00,47.64,47.65,47.61,47.61,55300.0,36.7502,36.7579,36.7271,36.7271,55300.0
2013-07-11 11:40:00,47.61,47.62,47.54,47.55,58900.0,36.7271,36.7348,36.6731,36.6808,58900.0
2013-07-11 11:50:00,47.55,47.59,47.49,47.58,57900.0,36.6808,36.7116,36.6345,36.7039,57900.0
2013-07-11 12:00:00,47.58,47.64,47.55,47.62,34200.0,36.7039,36.7502,36.6808,36.7348,34200.0
2013-07-11 12:10:00,47.61,47.61,47.52,47.52,55500.0,36.7271,36.7271,36.6576,36.6576,55500.0
2013-07-11 12:20:00,47.53,47.55,47.48,47.48,51800.0,36.6654,36.6808,36.6268,36.6268,51800.0
2013-07-11 12:30:00,47.49,47.5,47.43,47.44,90600.0,36.6345,36.6422,36.5882,36.5959,90600.0
2013-07-11 12:40:00,47.44,47.54,47.44,47.53,39600.0,36.5959,36.6731,36.5959,36.6654,39600.0
2013-07-11 12:50:00,47.53,47.6,47.53,47.58,28200.0,36.6654,36.7194,36.6654,36.7039,28200.0
2013-07-11 13:00:00,47.58,47.6,47.55,47.55,43200.0,36.7039,36.7194,36.6808,36.6808,43200.0
2013-07-11 13:10:00,47.56,47.56,47.47,47.5,43900.0,36.6885,36.6885,36.6191,36.6422,43900.0
2013-07-11 13:20:00,47.5,47.5,47.44,47.49,42500.0,36.6422,36.6422,36.5959,36.6345,42500.0
2013-07-11 13:30:00,47.48,47.55,47.46,47.54,37100.0,36.6268,36.6808,36.6114,36.6731,37100.0
2013-07-11 13:40:00,47.55,47.56,47.48,47.5,86900.0,36.6808,36.6885,36.6268,36.6422,86900.0
2013-07-11 13:50:00,47.5,47.55,47.5,47.54,61700.0,36.6422,36.6808,36.6422,36.6731,61700.0
2013-07-11 14:00:00,47.54,47.54,47.48,47.52,51500.0,36.6731,36.6731,36.6268,36.6576,51500.0
2013-07-11 14:10:00,47.51,47.55,47.51,47.55,49300.0,36.6499,36.6808,36.6499,36.6808,49300.0
2013-07-11 14:20:00,47.55,47.6,47.54,47.55,94000.0,36.6808,36.7194,36.6731,36.6808,94000.0
2013-07-11 14:30:00,47.55,47.61,47.55,47.6,86900.0,36.6808,36.7271,36.6808,36.7194,86900.0
2013-07-11 14:40:00,47.6,47.65,47.58,47.64,48500.0,36.7194,36.7579,36.7039,36.7502,48500.0
2013-07-11 14:50:00,47.64,47.65,47.61,47.65,57500.0,36.7502,36.7579,36.7271,36.7579,57500.0
2013-07-11 15:00:00,47.64,47.65,47.6,47.64,50400.0,36.7502,36.7579,36.7194,36.7502,50400.0
2013-07-11 15:10:00,47.64,47.78,47.64,47.78,79400.0,36.7502,36.8582,36.7502,36.8582,79400.0
2013-07-11 15:20:00,47.78,47.87,47.78,47.87,79100.0,36.8582,36.9276,36.8582,36.9276,79100.0
2013-07-11 15:30:00,47.86,47.92,47.79,47.92,100600.0,36.9199,36.9662,36.8659,36.9662,100600.0
2013-07-11 15:40:00,47.92,47.98,47.89,47.97,91500.0,36.9662,37.0125,36.9431,37.0048,91500.0
2013-07-11 15:50:00,47.97,48.05,47.89,48.01,338400.0,37.0048,37.0665,36.9431,37.0356,338400.0
2013-07-12 09:30:00,48.08,48.39,47.61,48.36,178900.0,37.0896,37.3288,36.7271,37.3056,178900.0
2013-07-12 09:40:00,48.34,48.43,48.22,48.29,62200.0,37.2902,37.3596,37.1976,37.2516,62200.0
2013-07-12 09:50:00,48.32,48.32,48.08,48.14,50800.0,37.2748,37.2748,37.0896,37.1359,50800.0
2013-07-12 10:00:00,48.16,48.18,47.96,47.99,34100.0,37.1514,37.1668,36.9971,37.0202,34100.0
2013-07-12 10:10:00,47.98,48.17,47.98,48.13,67800.0,37.0125,37.1591,37.0125,37.1282,67800.0
2013-07-12 10:20:00,48.12,48.13,48.01,48.07,62200.0,37.1205,37.1282,37.0356,37.0819,62200.0
2013-07-12 10:30:00,48.07,48.1,48.01,48.05,98200.0,37.0819,37.1051,37.0356,37.0665,98200.0
2013-07-12 10:40:00,48.05,48.2,48.02,48.16,26900.0,37.0665,37.1822,37.0434,37.1514,26900.0
2013-07-12 10:50:00,48.14,48.23,48.12,48.19,44600.0,37.1359,37.2054,37.1205,37.1745,44600.0
2013-07-12 11:00:00,48.2,48.21,48.14,48.18,28900.0,37.1822,37.1899,37.1359,37.1668,28900.0
2013-07-12 11:10:00,48.18,48.23,48.13,48.19,32000.0,37.1668,37.2054,37.1282,37.1745,32000.0
2013-07-12 11:20:00,48.2,48.25,48.17,48.18,31300.0,37.1822,37.2208,37.1591,37.1668,31300.0
2013-07-12 11:30:00,48.17,48.2,48.16,48.18,15200.0,37.1591,37.1822,37.1514,37.1668,15200.0
2013-07-12 11:40:00,48.18,48.19,48.13,48.14,16600.0,37.1668,37.1745,37.1282,37.1359,16600.0
2013-07-12 11:50:00,48.13,48.16,48.08,48.16,23800.0,37.1282,37.1514,37.0896,37.1514,23800.0
2013-07-12 12:00:00,48.16,48.2,48.14,48.19,21000.0,37.1514,37.1822,37.1359,37.1745,21000.0
2013-07-12 12:10:00,48.19,48.19,48.11,48.14,17900.0,37.1745,37.1745,37.1128,37.1359,17900.0
2013-07-12 12:20:00,48.14,48.19,48.12,48.14,31400.0,37.1359,37.1745,37.1205,37.1359,31400.0
2013-07-12 12:30:00,48.13,48.18,48.08,48.17,17200.0,37.1282,37.1668,37.0896,37.1591,17200.0
2013-07-12 12:40:00,48.18,48.22,48.15,48.16,21900.0,37.1668,37.1976,37.1436,37.1514,21900.0
2013-07-12 12:50:00,48.16,48.16,48.11,48.13,11000.0,37.1514,37.1514,37.1128,37.1282,11000.0
2013-07-12 13:00:00,48.13,48.14,48.05,48.09,27300.0,37.1282,37.1359,37.0665,37.0974,27300.0
2013-07-12 13:10:00,48.09,48.15,48.07,48.15,20800.0,37.0974,37.1436,37.0819,37.1436,20800.0
2013-07-12 13:20:00,48.16,48.18,48.12,48.12,27800.0,37.1514,37.1668,37.1205,37.1205,27800.0
2013-07-12 13:30:00,48.11,48.14,48.08,48.09,13800.0,37.1128,37.1359,37.0896,37.0974,13800.0
2013-07-12 13:40:00,48.09,48.19,48.09,48.19,14400.0,37.0974,37.1745,37.0974,37.1745,14400.0
2013-07-12 13:50:00,48.19,48.2,48.13,48.14,11500.0,37.1745,37.1822,37.1282,37.1359,11500.0
2013-07-12 14:00:00,48.14,48.17,48.08,48.08,22000.0,37.1359,37.1591,37.0896,37.0896,22000.0
2013-07-12 14:10:00,48.08,48.08,48.02,48.03,19800.0,37.0896,37.0896,37.0434,37.0511,19800.0
2013-07-12 14:20:00,48.02,48.11,48.02,48.11,22200.0,37.0434,37.1128,37.0434,37.1128,22200.0
2013-07-12 14:30:00,48.1,48.14,48.07,48.08,29300.0,37.1051,37.1359,37.0819,37.0896,29300.0
2013-07-12 14:40:00,48.09,48.14,48.09,48.1,25900.0,37.0974,37.1359,37.0974,37.1051,25900.0
2013-07-12 14:50:00,48.1,48.14,48.1,48.14,20000.0,37.1051,37.1359,37.1051,37.1359,20000.0
2013-07-12 15:00:00,48.14,48.15,48.08,48.09,29700.0,37.1359,37.1436,37.0896,37.0974,29700.0
2013-07-12 15:10:00,48.1,48.16,48.09,48.16,32700.0,37.1051,37.1514,37.0974,37.1514,32700.0
2013-07-12 15:20:00,48.17,48.18,48.15,48.15,49500.0,37.1591,37.1668,37.1436,37.1436,49500.0
2013-07-12 15:30:00,48.15,48.2,48.15,48.19,39000.0,37.1436,37.1822,37.1436,37.1745,39000.0
2013-07-12 15:40:00,48.19,48.29,48.18,48.27,60400.0,37.1745,37.2516,37.1668,37.2362,60400.0
2013-07-12 15:50:00,48.27,48.38,48.26,48.35,274700.0,37.2362,37.3211,37.2285,37.2979,274700.0
2013-07-15 09:30:00,48.27,48.53,48.12,48.34,120700.0,37.2362,37.4368,37.1205,37.2902,120700.0
2013-07-15 09:40:00,48.3,48.44,48.27,48.36,45500.0,37.2593,37.3673,37.2362,37.3056,45500.0
2013-07-15 09:50:00,48.33,48.4,48.3,48.35,55900.0,37.2825,37.3365,37.2593,37.2979,55900.0
2013-07-15 10:00:00,48.34,48.48,48.33,48.4,54200.0,37.2902,37.3982,37.2825,37.3365,54200.0
2013-07-15 10:10:00,48.4,48.49,48.4,48.42,35200.0,37.3365,37.4059,37.3365,37.3519,35200.0
2013-07-15 10:20:00,48.41,48.41,48.28,48.28,31500.0,37.3442,37.3442,37.2439,37.2439,31500.0
2013-07-15 10:30:00,48.29,48.32,48.26,48.3,29100.0,37.2516,37.2748,37.2285,37.2593,29100.0
2013-07-15 10:40:00,48.3,48.31,48.26,48.3,50500.0,37.2593,37.2671,37.2285,37.2593,50500.0
2013-07-15 10:50:00,48.3,48.34,48.28,48.29,22300.0,37.2593,37.2902,37.2439,37.2516,22300.0
2013-07-15 11:00:00,48.28,48.32,48.27,48.29,30300.0,37.2439,37.2748,37.2362,37.2516,30300.0
2013-07-15 11:10:00,48.3,48.31,48.25,48.26,44300.0,37.2593,37.2671,37.2208,37.2285,44300.0
2013-07-15 11:20:00,48.27,48.3,48.24,48.26,60800.0,37.2362,37.2593,37.2131,37.2285,60800.0
2013-07-15 11:30:00,48.27,48.33,48.25,48.27,61400.0,37.2362,37.2825,37.2208,37.2362,61400.0
2013-07-15 11:40:00,48.27,48.28,48.23,48.23,16500.0,37.2362,37.2439,37.2054,37.2054,16500.0
2013-07-15 11:50:00,48.23,48.29,48.22,48.27,37000.0,37.2054,37.2516,37.1976,37.2362,37000.0
2013-07-15 12:00:00,48.27,48.32,48.26,48.31,23100.0,37.2362,37.2748,37.2285,37.2671,23100.0
2013-07-15 12:10:00,48.31,48.32,48.28,48.29,15400.0,37.2671,37.2748,37.2439,37.2516,15400.0
2013-07-15 12:20:00,48.29,48.3,48.27,48.3,20600.0,37.2516,37.2593,37.2362,37.2593,20600.0
2013-07-15 12:30:00,48.3,48.31,48.29,48.3,15900.0,37.2593,37.2671,37.2516,37.2593,15900.0
2013-07-15 12:40:00,48.29,48.32,48.28,48.32,13400.0,37.2516,37.2748,37.2439,37.2748,13400.0
2013-07-15 12:50:00,48.33,48.34,48.31,48.34,19800.0,37.2825,37.2902,37.2671,37.2902,19800.0
2013-07-15 13:00:00,48.34,48.37,48.33,48.35,33300.0,37.2902,37.3133,37.2825,37.2979,33300.0
2013-07-15 13:10:00,48.35,48.39,48.34,48.39,45800.0,37.2979,37.3288,37.2902,37.3288,45800.0
2013-07-15 13:20:00,48.39,48.4,48.34,48.36,23300.0,37.3288,37.3365,37.2902,37.3056,23300.0
2013-07-15 13:30:00,48.36,48.4,48.35,48.39,22700.0,37.3056,37.3365,37.2979,37.3288,22700.0
2013-07-15 13:40:00,48.39,48.41,48.38,48.4,23400.0,37.3288,37.3442,37.3211,37.3365,23400.0
2013-07-15 13:50:00,48.4,48.44,48.4,48.43,28700.0,37.3365,37.3673,37.3365,37.3596,28700.0
2013-07-15 14:00:00,48.43,48.45,48.41,48.42,28400.0,37.3596,37.3751,37.3442,37.3519,28400.0
2013-07-15 14:10:00,48.42,48.44,48.39,48.4,25700.0,37.3519,37.3673,37.3288,37.3365,25700.0
2013-07-15 14:20:00,48.4,48.42,48.39,48.4,26400.0,37.3365,37.3519,37.3288,37.3365,26400.0
2013-07-15 14:30:00,48.4,48.4,48.35,48.36,28900.0,37.3365,37.3365,37.2979,37.3056,28900.0
2013-07-15 14:40:00,48.36,48.38,48.33,48.34,32800.0,37.3056,37.3211,37.2825,37.2902,32800.0
2013-07-15 14:50:00,48.33,48.36,48.32,48.34,35500.0,37.2825,37.3056,37.2748,37.2902,35500.0
2013-07-15 15:00:00,48.33,48.39,48.33,48.37,25400.0,37.2825,37.3288,37.2825,37.3133,25400.0
2013-07-15 15:10:00,48.36,48.37,48.34,48.34,25600.0,37.3056,37.3133,37.2902,37.2902,25600.0
2013-07-15 15:20:00,48.34,48.37,48.34,48.36,25600.0,37.2902,37.3133,37.2902,37.3056,25600.0
2013-07-15 15:30:00,48.36,48.37,48.35,48.37,27000.0,37.3056,37.3133,37.2979,37.3133,27000.0
2013-07-15 15:40:00,48.37,48.37,48.33,48.36,62700.0,37.3133,37.3133,37.2825,37.3056,62700.0
2013-07-15 15:50:00,48.36,48.4,48.36,48.4,128000.0,37.3056,37.3365,37.3056,37.3365,128000.0
2013-07-16 09:30:00,48.47,48.57,48.29,48.45,48400.0,37.3905,37.4676,37.2516,37.3751,48400.0
2013-07-16 09:40:00,48.46,48.62,48.46,48.61,15800.0,37.3828,37.5062,37.3828,37.4985,15800.0
2013-07-16 09:50:00,48.61,48.62,48.55,48.58,14600.0,37.4985,37.5062,37.4522,37.4753,14600.0
2013-07-16 10:00:00,48.61,48.61,48.5,48.61,19300.0,37.4985,37.4985,37.4136,37.4985,19300.0
2013-07-16 10:10:00,48.61,48.64,48.49,48.55,56600.0,37.4985,37.5216,37.4059,37.4522,56600.0
2013-07-16 10:20:00,48.53,48.53,48.37,48.4,10200.0,37.4368,37.4368,37.3133,37.3365,10200.0
2013-07-16 10:30:00,48.4,48.45,48.35,48.38,59500.0,37.3365,37.3751,37.2979,37.3211,59500.0
2013-07-16 10:40:00,48.38,48.42,48.35,48.36,29200.0,37.3211,37.3519,37.2979,37.3056,29200.0
2013-07-16 10:50:00,48.37,48.41,48.35,48.35,9500.0,37.3133,37.3442,37.2979,37.2979,9500.0
2013-07-16 11:00:00,48.36,48.36,48.32,48.33,10100.0,37.3056,37.3056,37.2748,37.2825,10100.0
2013-07-16 11:10:00,48.33,48.38,48.33,48.38,8300.0,37.2825,37.3211,37.2825,37.3211,8300.0
2013-07-16 11:20:00,48.39,48.4,48.33,48.35,23500.0,37.3288,37.3365,37.2825,37.2979,23500.0
2013-07-16 11:30:00,48.34,48.42,48.34,48.39,18300.0,37.2902,37.3519,37.2902,37.3288,18300.0
2013-07-16 11:40:00,48.39,48.39,48.28,48.3,13200.0,37.3288,37.3288,37.2439,37.2593,13200.0
2013-07-16 11:50:00,48.3,48.38,48.29,48.37,15000.0,37.2593,37.3211,37.2516,37.3133,15000.0
2013-07-16 12:00:00,48.38,48.42,48.33,48.41,15900.0,37.3211,37.3519,37.2825,37.3442,15900.0
2013-07-16 12:10:00,48.41,48.46,48.41,48.46,15800.0,37.3442,37.3828,37.3442,37.3828,15800.0
2013-07-16 12:20:00,48.46,48.48,48.44,48.47,11200.0,37.3828,37.3982,37.3673,37.3905,11200.0
2013-07-16 12:30:00,48.47,48.48,48.44,48.45,7100.0,37.3905,37.3982,37.3673,37.3751,7100.0
2013-07-16 12:40:00,48.44,48.45,48.38,48.39,12900.0,37.3673,37.3751,37.3211,37.3288,12900.0
2013-07-16 12:50:00,48.39,48.41,48.39,48.4,10300.0,37.3288,37.3442,37.3288,37.3365,10300.0
2013-07-16 13:00:00,48.4,48.41,48.38,48.4,13800.0,37.3365,37.3442,37.3211,37.3365,13800.0
2013-07-16 13:10:00,48.4,48.4,48.32,48.38,17500.0,37.3365,37.3365,37.2748,37.3211,17500.0
2013-07-16 13:20:00,48.38,48.38,48.36,48.37,13100.0,37.3211,37.3211,37.3056,37.3133,13100.0
2013-07-16 13:30:00,48.36,48.46,48.35,48.45,23700.0,37.3056,37.3828,37.2979,37.3751,23700.0
2013-07-16 13:40:00,48.46,48.49,48.45,48.49,27400.0,37.3828,37.4059,37.3751,37.4059,27400.0
2013-07-16 13:50:00,48.49,48.5,48.44,48.45,26800.0,37.4059,37.4136,37.3673,37.3751,26800.0
2013-07-16 14:00:00,48.45,48.52,48.45,48.52,19900.0,37.3751,37.4291,37.3751,37.4291,19900.0
2013-07-16 14:10:00,48.53,48.59,48.53,48.54,36300.0,37.4368,37.4831,37.4368,37.4445,36300.0
2013-07-16 14:20:00,48.53,48.54,48.48,48.5,27100.0,37.4368,37.4445,37.3982,37.4136,27100.0
2013-07-16 14:30:00,48.5,48.52,48.48,48.48,20500.0,37.4136,37.4291,37.3982,37.3982,20500.0
2013-07-16 14:40:00,48.48,48.48,48.43,48.47,55200.0,37.3982,37.3982,37.3596,37.3905,55200.0
2013-07-16 14:50:00,48.47,48.47,48.4,48.41,27700.0,37.3905,37.3905,37.3365,37.3442,27700.0
2013-07-16 15:00:00,48.4,48.43,48.35,48.41,41300.0,37.3365,37.3596,37.2979,37.3442,41300.0
2013-07-16 15:10:00,48.41,48.43,48.39,48.43,35700.0,37.3442,37.3596,37.3288,37.3596,35700.0
2013-07-16 15:20:00,48.42,48.51,48.41,48.5,30800.0,37.3519,37.4213,37.3442,37.4136,30800.0
2013-07-16 15:30:00,48.5,48.52,48.45,48.46,47700.0,37.4136,37.4291,37.3751,37.3828,47700.0
2013-07-16 15:40:00,48.46,48.5,48.41,48.48,38400.0,37.3828,37.4136,37.3442,37.3982,38400.0
2013-07-16 15:50:00,48.49,48.53,48.48,48.52,125700.0,37.4059,37.4368,37.3982,37.4291,125700.0
2013-07-17 09:30:00,48.57,48.81,48.48,48.77,71400.0,37.4676,37.6528,37.3982,37.6219,71400.0
2013-07-17 09:40:00,48.8,48.88,48.68,48.69,38200.0,37.6451,37.7068,37.5525,37.5602,38200.0
2013-07-17 09:50:00,48.68,48.71,48.62,48.68,29500.0,37.5525,37.5756,37.5062,37.5525,29500.0
2013-07-17 10:00:00,48.68,48.71,48.6,48.63,12700.0,37.5525,37.5756,37.4908,37.5139,12700.0
2013-07-17 10:10:00,48.62,48.77,48.62,48.77,17100.0,37.5062,37.6219,37.5062,37.6219,17100.0
2013-07-17 10:20:00,48.75,48.77,48.71,48.74,15000.0,37.6065,37.6219,37.5756,37.5988,15000.0
2013-07-17 10:30:00,48.75,48.89,48.72,48.81,57100.0,37.6065,37.7145,37.5833,37.6528,57100.0
2013-07-17 10:40:00,48.8,48.81,48.73,48.81,22300.0,37.6451,37.6528,37.5911,37.6528,22300.0
2013-07-17 10:50:00,48.82,48.82,48.74,48.81,17900.0,37.6605,37.6605,37.5988,37.6528,17900.0
2013-07-17 11:00:00,48.81,48.85,48.77,48.85,30900.0,37.6528,37.6836,37.6219,37.6836,30900.0
2013-07-17 11:10:00,48.84,48.85,48.77,48.82,17600.0,37.6759,37.6836,37.6219,37.6605,17600.0
2013-07-17 11:20:00,48.81,48.82,48.7,48.71,24900.0,37.6528,37.6605,37.5679,37.5756,24900.0
2013-07-17 11:30:00,48.7,48.74,48.68,48.7,12100.0,37.5679,37.5988,37.5525,37.5679,12100.0
2013-07-17 11:40:00,48.7,48.74,48.67,48.73,9900.0,37.5679,37.5988,37.5448,37.5911,9900.0
2013-07-17 11:50:00,48.75,48.77,48.71,48.75,21300.0,37.6065,37.6219,37.5756,37.6065,21300.0
2013-07-17 12:00:00,48.76,48.84,48.76,48.82,32900.0,37.6142,37.6759,37.6142,37.6605,32900.0
2013-07-17 12:10:00,48.82,48.88,48.81,48.88,19900.0,37.6605,37.7068,37.6528,37.7068,19900.0
2013-07-17 12:20:00,48.87,48.88,48.84,48.86,12800.0,37.6991,37.7068,37.6759,37.6913,12800.0
2013-07-17 12:30:00,48.85,48.93,48.84,48.86,27700.0,37.6836,37.7453,37.6759,37.6913,27700.0
2013-07-17 12:40:00,48.85,48.9,48.84,48.9,14100.0,37.6836,37.7222,37.6759,37.7222,14100.0
2013-07-17 12:50:00,48.9,48.9,48.8,48.82,9500.0,37.7222,37.7222,37.6451,37.6605,9500.0
2013-07-17 13:00:00,48.82,48.84,48.8,48.84,14100.0,37.6605,37.6759,37.6451,37.6759,14100.0
2013-07-17 13:10:00,48.84,48.85,48.81,48.84,19500.0,37.6759,37.6836,37.6528,37.6759,19500.0
2013-07-17 13:20:00,48.85,48.88,48.8,48.8,31200.0,37.6836,37.7068,37.6451,37.6451,31200.0
2013-07-17 13:30:00,48.8,48.83,48.8,48.82,37700.0,37.6451,37.6682,37.6451,37.6605,37700.0
2013-07-17 13:40:00,48.83,48.89,48.83,48.87,35000.0,37.6682,37.7145,37.6682,37.6991,35000.0
2013-07-17 13:50:00,48.88,48.88,48.83,48.86,15900.0,37.7068,37.7068,37.6682,37.6913,15900.0
2013-07-17 14:00:00,48.86,48.87,48.83,48.83,13200.0,37.6913,37.6991,37.6682,37.6682,13200.0
2013-07-17 14:10:00,48.84,48.86,48.82,48.85,12500.0,37.6759,37.6913,37.6605,37.6836,12500.0
2013-07-17 14:20:00,48.86,48.91,48.85,48.9,23100.0,37.6913,37.7299,37.6836,37.7222,23100.0
2013-07-17 14:30:00,48.88,48.89,48.8,48.81,105200.0,37.7068,37.7145,37.6451,37.6528,105200.0
2013-07-17 14:40:00,48.8,48.8,48.7,48.73,547300.0,37.6451,37.6451,37.5679,37.5911,547300.0
2013-07-17 14:50:00,48.73,48.8,48.72,48.76,47500.0,37.5911,37.6451,37.5833,37.6142,47500.0
2013-07-17 15:00:00,48.77,48.78,48.75,48.75,60100.0,37.6219,37.6296,37.6065,37.6065,60100.0
2013-07-17 15:10:00,48.76,48.78,48.7,48.76,41800.0,37.6142,37.6296,37.5679,37.6142,41800.0
2013-07-17 15:20:00,48.77,48.78,48.74,48.74,74800.0,37.6219,37.6296,37.5988,37.5988,74800.0
2013-07-17 15:30:00,48.74,48.74,48.64,48.66,70700.0,37.5988,37.5988,37.5216,37.5371,70700.0
2013-07-17 15:40:00,48.66,48.73,48.65,48.73,52800.0,37.5371,37.5911,37.5293,37.5911,52800.0
2013-07-17 15:50:00,48.72,48.73,48.66,48.66,230200.0,37.5833,37.5911,37.5371,37.5371,230200.0
2013-07-18 09:30:00,48.71,48.83,48.35,48.51,68100.0,37.5756,37.6682,37.2979,37.4213,68100.0
2013-07-18 09:40:00,48.53,48.66,48.44,48.58,29700.0,37.4368,37.5371,37.3673,37.4753,29700.0
2013-07-18 09:50:00,48.56,48.58,48.43,48.45,49000.0,37.4599,37.4753,37.3596,37.3751,49000.0
2013-07-18 10:00:00,48.43,48.56,48.42,48.55,59800.0,37.3596,37.4599,37.3519,37.4522,59800.0
2013-07-18 10:10:00,48.55,48.68,48.55,48.59,164300.0,37.4522,37.5525,37.4522,37.4831,164300.0
2013-07-18 10:20:00,48.59,48.7,48.59,48.67,89000.0,37.4831,37.5679,37.4831,37.5448,89000.0
2013-07-18 10:30:00,48.68,48.68,48.52,48.56,116900.0,37.5525,37.5525,37.4291,37.4599,116900.0
2013-07-18 10:40:00,48.57,48.57,48.53,48.55,95600.0,37.4676,37.4676,37.4368,37.4522,95600.0
2013-07-18 10:50:00,48.55,48.56,48.54,48.55,146900.0,37.4522,37.4599,37.4445,37.4522,146900.0
2013-07-18 11:00:00,48.55,48.57,48.52,48.57,55200.0,37.4522,37.4676,37.4291,37.4676,55200.0
2013-07-18 11:10:00,48.57,48.58,48.53,48.54,36100.0,37.4676,37.4753,37.4368,37.4445,36100.0
2013-07-18 11:20:00,48.54,48.55,48.53,48.55,27700.0,37.4445,37.4522,37.4368,37.4522,27700.0
2013-07-18 11:30:00,48.55,48.56,48.53,48.53,35300.0,37.4522,37.4599,37.4368,37.4368,35300.0
2013-07-18 11:40:00,48.53,48.54,48.5,48.52,33800.0,37.4368,37.4445,37.4136,37.4291,33800.0
2013-07-18 11:50:00,48.52,48.54,48.5,48.5,32100.0,37.4291,37.4445,37.4136,37.4136,32100.0
2013-07-18 12:00:00,48.5,48.55,48.49,48.52,47400.0,37.4136,37.4522,37.4059,37.4291,47400.0
2013-07-18 12:10:00,48.51,48.51,48.43,48.45,24700.0,37.4213,37.4213,37.3596,37.3751,24700.0
2013-07-18 12:20:00,48.44,48.45,48.4,48.41,16300.0,37.3673,37.3751,37.3365,37.3442,16300.0
2013-07-18 12:30:00,48.41,48.42,48.33,48.34,21900.0,37.3442,37.3519,37.2825,37.2902,21900.0
2013-07-18 12:40:00,48.34,48.35,48.14,48.14,47600.0,37.2902,37.2979,37.1359,37.1359,47600.0
2013-07-18 12:50:00,48.15,48.23,48.1,48.18,163500.0,37.1436,37.2054,37.1051,37.1668,163500.0
2013-07-18 13:00:00,48.18,48.18,48.12,48.14,51600.0,37.1668,37.1668,37.1205,37.1359,51600.0
2013-07-18 13:10:00,48.14,48.15,48.01,48.01,89400.0,37.1359,37.1436,37.0356,37.0356,89400.0
2013-07-18 13:20:00,48.01,48.05,47.95,48.04,57800.0,37.0356,37.0665,36.9894,37.0588,57800.0
2013-07-18 13:30:00,48.04,48.15,48.03,48.14,40700.0,37.0588,37.1436,37.0511,37.1359,40700.0
2013-07-18 13:40:00,48.14,48.19,48.13,48.18,43100.0,37.1359,37.1745,37.1282,37.1668,43100.0
2013-07-18 13:50:00,48.18,48.28,48.16,48.27,43800.0,37.1668,37.2439,37.1514,37.2362,43800.0
2013-07-18 14:00:00,48.28,48.35,48.27,48.31,48100.0,37.2439,37.2979,37.2362,37.2671,48100.0
2013-07-18 14:10:00,48.32,48.37,48.32,48.36,32700.0,37.2748,37.3133,37.2748,37.3056,32700.0
2013-07-18 14:20:00,48.36,48.43,48.36,48.4,38400.0,37.3056,37.3596,37.3056,37.3365,38400.0
2013-07-18 14:30:00,48.4,48.48,48.37,48.48,52300.0,37.3365,37.3982,37.3133,37.3982,52300.0
2013-07-18 14:40:00,48.48,48.52,48.45,48.45,48000.0,37.3982,37.4291,37.3751,37.3751,48000.0
2013-07-18 14:50:00,48.46,48.47,48.42,48.46,35100.0,37.3828,37.3905,37.3519,37.3828,35100.0
2013-07-18 15:00:00,48.45,48.46,48.41,48.45,92200.0,37.3751,37.3828,37.3442,37.3751,92200.0
2013-07-18 15:10:00,48.45,48.46,48.41,48.42,85600.0,37.3751,37.3828,37.3442,37.3519,85600.0
2013-07-18 15:20:00,48.42,48.51,48.42,48.49,58900.0,37.3519,37.4213,37.3519,37.4059,58900.0
2013-07-18 15:30:00,48.48,48.49,48.44,48.46,52800.0,37.3982,37.4059,37.3673,37.3828,52800.0
2013-07-18 15:40:00,48.45,48.47,48.44,48.45,56000.0,37.3751,37.3905,37.3673,37.3751,56000.0
2013-07-18 15:50:00,48.45,48.48,48.33,48.34,322300.0,37.3751,37.3982,37.2825,37.2902,322300.0
2013-07-19 09:30:00,48.4,48.4,47.91,48.09,388000.0,37.3365,37.3365,36.9585,37.0974,388000.0
2013-07-19 09:40:00,48.08,48.26,48.01,48.25,58600.0,37.0896,37.2285,37.0356,37.2208,58600.0
2013-07-19 09:50:00,48.25,48.27,48.1,48.1,81000.0,37.2208,37.2362,37.1051,37.1051,81000.0
2013-07-19 10:00:00,48.11,48.19,48.05,48.17,49800.0,37.1128,37.1745,37.0665,37.1591,49800.0
2013-07-19 10:10:00,48.18,48.25,48.16,48.23,39700.0,37.1668,37.2208,37.1514,37.2054,39700.0
2013-07-19 10:20:00,48.22,48.22,48.03,48.09,66700.0,37.1976,37.1976,37.0511,37.0974,66700.0
2013-07-19 10:30:00,48.09,48.12,47.98,47.98,121000.0,37.0974,37.1205,37.0125,37.0125,121000.0
2013-07-19 10:40:00,47.98,48.01,47.96,47.97,45600.0,37.0125,37.0356,36.9971,37.0048,45600.0
2013-07-19 10:50:00,47.98,48.03,47.95,48.0,55100.0,37.0125,37.0511,36.9894,37.0279,55100.0
2013-07-19 11:00:00,48.02,48.04,47.97,48.01,45200.0,37.0434,37.0588,37.0048,37.0356,45200.0
2013-07-19 11:10:00,48.02,48.05,47.99,48.0,39800.0,37.0434,37.0665,37.0202,37.0279,39800.0
2013-07-19 11:20:00,48.01,48.04,47.96,48.03,33600.0,37.0356,37.0588,36.9971,37.0511,33600.0
2013-07-19 11:30:00,48.03,48.08,47.95,47.96,45300.0,37.0511,37.0896,36.9894,36.9971,45300.0
2013-07-19 11:40:00,47.97,47.98,47.91,47.95,17000.0,37.0048,37.0125,36.9585,36.9894,17000.0
2013-07-19 11:50:00,47.94,48.0,47.92,47.98,21400.0,36.9816,37.0279,36.9662,37.0125,21400.0
2013-07-19 12:00:00,47.98,48.0,47.95,47.97,18500.0,37.0125,37.0279,36.9894,37.0048,18500.0
2013-07-19 12:10:00,47.97,47.98,47.84,47.93,25400.0,37.0048,37.0125,36.9045,36.9739,25400.0
2013-07-19 12:20:00,47.93,47.94,47.88,47.91,24600.0,36.9739,36.9816,36.9354,36.9585,24600.0
2013-07-19 12:30:00,47.9,48.0,47.89,48.0,35700.0,36.9508,37.0279,36.9431,37.0279,35700.0
2013-07-19 12:40:00,48.0,48.05,47.99,48.03,59900.0,37.0279,37.0665,37.0202,37.0511,59900.0
2013-07-19 12:50:00,48.03,48.03,47.95,47.98,52900.0,37.0511,37.0511,36.9894,37.0125,52900.0
2013-07-19 13:00:00,47.97,48.05,47.97,48.0,47600.0,37.0048,37.0665,37.0048,37.0279,47600.0
2013-07-19 13:10:00,47.99,48.01,47.96,47.99,21400.0,37.0202,37.0356,36.9971,37.0202,21400.0
2013-07-19 13:20:00,48.0,48.01,47.97,48.01,24500.0,37.0279,37.0356,37.0048,37.0356,24500.0
2013-07-19 13:30:00,48.01,48.09,47.99,48.05,29300.0,37.0356,37.0974,37.0202,37.0665,29300.0
2013-07-19 13:40:00,48.05,48.05,47.99,48.0,71100.0,37.0665,37.0665,37.0202,37.0279,71100.0
2013-07-19 13:50:00,48.0,48.02,47.99,48.0,19200.0,37.0279,37.0434,37.0202,37.0279,19200.0
2013-07-19 14:00:00,48.01,48.06,47.99,48.04,33700.0,37.0356,37.0742,37.0202,37.0588,33700.0
2013-07-19 14:10:00,48.04,48.14,48.04,48.09,34900.0,37.0588,37.1359,37.0588,37.0974,34900.0
2013-07-19 14:20:00,48.09,48.1,48.05,48.07,42200.0,37.0974,37.1051,37.0665,37.0819,42200.0
2013-07-19 14:30:00,48.07,48.08,48.01,48.01,48900.0,37.0819,37.0896,37.0356,37.0356,48900.0
2013-07-19 14:40:00,48.01,48.02,47.98,48.0,37000.0,37.0356,37.0434,37.0125,37.0279,37000.0
2013-07-19 14:50:00,48.01,48.04,48.0,48.0,43000.0,37.0356,37.0588,37.0279,37.0279,43000.0
2013-07-19 15:00:00,48.0,48.01,47.98,48.0,33000.0,37.0279,37.0356,37.0125,37.0279,33000.0
2013-07-19 15:10:00,48.0,48.01,47.98,47.99,32300.0,37.0279,37.0356,37.0125,37.0202,32300.0
2013-07-19 15:20:00,47.99,48.01,47.98,48.0,77600.0,37.0202,37.0356,37.0125,37.0279,77600.0
2013-07-19 15:30:00,48.01,48.05,47.98,48.01,132100.0,37.0356,37.0665,37.0125,37.0356,132100.0
2013-07-19 15:40:00,48.01,48.03,47.99,47.99,127000.0,37.0356,37.0511,37.0202,37.0202,127000.0
2013-07-19 15:50:00,48.0,48.02,47.97,47.97,245400.0,37.0279,37.0434,37.0048,37.0048,245400.0
2013-07-22 09:30:00,48.49,48.49,47.98,47.99,284000.0,37.4059,37.4059,37.0125,37.0202,284000.0
2013-07-22 09:40:00,48.0,48.05,47.93,48.01,90000.0,37.0279,37.0665,36.9739,37.0356,90000.0
2013-07-22 09:50:00,48.01,48.11,48.0,48.04,82200.0,37.0356,37.1128,37.0279,37.0588,82200.0
2013-07-22 10:00:00,48.04,48.15,48.0,48.15,118100.0,37.0588,37.1436,37.0279,37.1436,118100.0
2013-07-22 10:10:00,48.15,48.19,48.1,48.15,56800.0,37.1436,37.1745,37.1051,37.1436,56800.0
2013-07-22 10:20:00,48.15,48.18,48.01,48.03,73900.0,37.1436,37.1668,37.0356,37.0511,73900.0
2013-07-22 10:30:00,48.03,48.11,48.03,48.11,36000.0,37.0511,37.1128,37.0511,37.1128,36000.0
2013-07-22 10:40:00,48.12,48.17,48.09,48.13,34400.0,37.1205,37.1591,37.0974,37.1282,34400.0
2013-07-22 10:50:00,48.13,48.18,48.07,48.13,52400.0,37.1282,37.1668,37.0819,37.1282,52400.0
2013-07-22 11:00:00,48.13,48.15,48.05,48.07,53000.0,37.1282,37.1436,37.0665,37.0819,53000.0
2013-07-22 11:10:00,48.08,48.11,47.98,47.98,19400.0,37.0896,37.1128,37.0125,37.0125,19400.0
2013-07-22 11:20:00,47.98,48.05,47.98,48.05,18000.0,37.0125,37.0665,37.0125,37.0665,18000.0
2013-07-22 11:30:00,48.04,48.05,47.98,47.99,53700.0,37.0588,37.0665,37.0125,37.0202,53700.0
2013-07-22 11:40:00,47.99,48.07,47.98,48.06,26000.0,37.0202,37.0819,37.0125,37.0742,26000.0
2013-07-22 11:50:00,48.06,48.07,47.95,47.97,33900.0,37.0742,37.0819,36.9894,37.0048,33900.0
2013-07-22 12:00:00,47.97,48.0,47.96,48.0,19400.0,37.0048,37.0279,36.9971,37.0279,19400.0
2013-07-22 12:10:00,47.99,48.0,47.98,47.98,27300.0,37.0202,37.0279,37.0125,37.0125,27300.0
2013-07-22 12:20:00,47.97,48.01,47.97,48.0,17900.0,37.0048,37.0356,37.0048,37.0279,17900.0
2013-07-22 12:30:00,48.0,48.01,47.98,47.99,32300.0,37.0279,37.0356,37.0125,37.0202,32300.0
2013-07-22 12:40:00,47.99,48.02,47.98,47.99,32400.0,37.0202,37.0434,37.0125,37.0202,32400.0
2013-07-22 12:50:00,47.99,48.0,47.96,47.96,20600.0,37.0202,37.0279,36.9971,36.9971,20600.0
2013-07-22 13:00:00,47.95,48.01,47.95,48.0,42200.0,36.9894,37.0356,36.9894,37.0279,42200.0
2013-07-22 13:10:00,48.0,48.0,47.95,47.95,62400.0,37.0279,37.0279,36.9894,36.9894,62400.0
2013-07-22 13:20:00,47.96,47.97,47.89,47.9,26400.0,36.9971,37.0048,36.9431,36.9508,26400.0
2013-07-22 13:30:00,47.9,47.92,47.82,47.82,39400.0,36.9508,36.9662,36.8891,36.8891,39400.0
2013-07-22 13:40:00,47.82,47.83,47.76,47.79,34200.0,36.8891,36.8968,36.8428,36.8659,34200.0
2013-07-22 13:50:00,47.79,47.89,47.79,47.84,56800.0,36.8659,36.9431,36.8659,36.9045,56800.0
2013-07-22 14:00:00,47.83,47.87,47.8,47.87,42400.0,36.8968,36.9276,36.8736,36.9276,42400.0
2013-07-22 14:10:00,47.88,47.97,47.87,47.95,42700.0,36.9354,37.0048,36.9276,36.9894,42700.0
2013-07-22 14:20:00,47.94,48.03,47.93,48.03,36100.0,36.9816,37.0511,36.9739,37.0511,36100.0
2013-07-22 14:30:00,48.03,48.07,48.03,48.07,37500.0,37.0511,37.0819,37.0511,37.0819,37500.0
2013-07-22 14:40:00,48.07,48.19,48.07,48.17,58400.0,37.0819,37.1745,37.0819,37.1591,58400.0
2013-07-22 14:50:00,48.16,48.16,48.11,48.15,44700.0,37.1514,37.1514,37.1128,37.1436,44700.0
2013-07-22 15:00:00,48.14,48.15,48.04,48.04,48000.0,37.1359,37.1436,37.0588,37.0588,48000.0
2013-07-22 15:10:00,48.04,48.13,48.04,48.09,50100.0,37.0588,37.1282,37.0588,37.0974,50100.0
2013-07-22 15:20:00,48.09,48.09,48.03,48.03,39500.0,37.0974,37.0974,37.0511,37.0511,39500.0
2013-07-22 15:30:00,48.03,48.03,47.89,47.91,75600.0,37.0511,37.0511,36.9431,36.9585,75600.0
2013-07-22 15:40:00,47.92,48.03,47.91,47.96,74100.0,36.9662,37.0511,36.9585,36.9971,74100.0
2013-07-22 15:50:00,47.97,48.02,47.93,47.93,175000.0,37.0048,37.0434,36.9739,36.9739,175000.0
2013-07-23 09:30:00,48.52,48.66,48.18,48.66,219700.0,37.4291,37.5371,37.1668,37.5371,219700.0
2013-07-23 09:40:00,48.65,48.83,48.56,48.75,281100.0,37.5293,37.6682,37.4599,37.6065,281100.0
2013-07-23 09:50:00,48.75,48.81,48.59,48.61,127100.0,37.6065,37.6528,37.4831,37.4985,127100.0
2013-07-23 10:00:00,48.64,48.68,48.6,48.61,166200.0,37.5216,37.5525,37.4908,37.4985,166200.0
2013-07-23 10:10:00,48.6,48.62,48.46,48.57,160900.0,37.4908,37.5062,37.3828,37.4676,160900.0
2013-07-23 10:20:00,48.56,48.59,48.36,48.39,88000.0,37.4599,37.4831,37.3056,37.3288,88000.0
2013-07-23 10:30:00,48.38,48.39,48.2,48.21,55200.0,37.3211,37.3288,37.1822,37.1899,55200.0
2013-07-23 10:40:00,48.21,48.47,48.2,48.43,100100.0,37.1899,37.3905,37.1822,37.3596,100100.0
2013-07-23 10:50:00,48.42,48.54,48.4,48.5,93500.0,37.3519,37.4445,37.3365,37.4136,93500.0
2013-07-23 11:00:00,48.5,48.5,48.42,48.43,51100.0,37.4136,37.4136,37.3519,37.3596,51100.0
2013-07-23 11:10:00,48.43,48.52,48.4,48.48,81900.0,37.3596,37.4291,37.3365,37.3982,81900.0
2013-07-23 11:20:00,48.49,48.56,48.47,48.56,32100.0,37.4059,37.4599,37.3905,37.4599,32100.0
2013-07-23 11:30:00,48.56,48.59,48.55,48.56,26200.0,37.4599,37.4831,37.4522,37.4599,26200.0
2013-07-23 11:40:00,48.57,48.68,48.57,48.64,70900.0,37.4676,37.5525,37.4676,37.5216,70900.0
2013-07-23 11:50:00,48.64,48.66,48.58,48.59,51500.0,37.5216,37.5371,37.4753,37.4831,51500.0
2013-07-23 12:00:00,48.59,48.64,48.53,48.63,29900.0,37.4831,37.5216,37.4368,37.5139,29900.0
2013-07-23 12:10:00,48.64,48.67,48.61,48.66,59600.0,37.5216,37.5448,37.4985,37.5371,59600.0
2013-07-23 12:20:00,48.66,48.67,48.62,48.66,28600.0,37.5371,37.5448,37.5062,37.5371,28600.0
2013-07-23 12:30:00,48.66,48.69,48.65,48.67,41500.0,37.5371,37.5602,37.5293,37.5448,41500.0
2013-07-23 12:40:00,48.68,48.7,48.64,48.64,29700.0,37.5525,37.5679,37.5216,37.5216,29700.0
2013-07-23 12:50:00,48.65,48.65,48.54,48.54,20900.0,37.5293,37.5293,37.4445,37.4445,20900.0
2013-07-23 13:00:00,48.54,48.66,48.54,48.65,35900.0,37.4445,37.5371,37.4445,37.5293,35900.0
2013-07-23 13:10:00,48.64,48.65,48.6,48.63,33700.0,37.5216,37.5293,37.4908,37.5139,33700.0
2013-07-23 13:20:00,48.63,48.63,48.59,48.61,35400.0,37.5139,37.5139,37.4831,37.4985,35400.0
2013-07-23 13:30:00,48.61,48.63,48.56,48.62,46900.0,37.4985,37.5139,37.4599,37.5062,46900.0
2013-07-23 13:40:00,48.61,48.65,48.57,48.57,26300.0,37.4985,37.5293,37.4676,37.4676,26300.0
2013-07-23 13:50:00,48.58,48.61,48.58,48.6,27400.0,37.4753,37.4985,37.4753,37.4908,27400.0
2013-07-23 14:00:00,48.6,48.65,48.59,48.6,90100.0,37.4908,37.5293,37.4831,37.4908,90100.0
2013-07-23 14:10:00,48.59,48.64,48.59,48.63,64400.0,37.4831,37.5216,37.4831,37.5139,64400.0
2013-07-23 14:20:00,48.64,48.66,48.58,48.64,70000.0,37.5216,37.5371,37.4753,37.5216,70000.0
2013-07-23 14:30:00,48.63,48.66,48.62,48.66,104000.0,37.5139,37.5371,37.5062,37.5371,104000.0
2013-07-23 14:40:00,48.66,48.77,48.65,48.77,77300.0,37.5371,37.6219,37.5293,37.6219,77300.0
2013-07-23 14:50:00,48.76,48.81,48.74,48.75,99400.0,37.6142,37.6528,37.5988,37.6065,99400.0
2013-07-23 15:00:00,48.74,48.82,48.71,48.71,79600.0,37.5988,37.6605,37.5756,37.5756,79600.0
2013-07-23 15:10:00,48.72,48.72,48.63,48.67,37700.0,37.5833,37.5833,37.5139,37.5448,37700.0
2013-07-23 15:20:00,48.68,48.71,48.64,48.64,48100.0,37.5525,37.5756,37.5216,37.5216,48100.0
2013-07-23 15:30:00,48.64,48.66,48.52,48.52,67200.0,37.5216,37.5371,37.4291,37.4291,67200.0
2013-07-23 15:40:00,48.52,48.53,48.36,48.37,101100.0,37.4291,37.4368,37.3056,37.3133,101100.0
2013-07-23 15:50:00,48.37,48.41,48.31,48.38,271100.0,37.3133,37.3442,37.2671,37.3211,271100.0
2013-07-24 09:30:00,48.73,48.78,48.45,48.61,50500.0,37.5911,37.6296,37.3751,37.4985,50500.0
2013-07-24 09:40:00,48.59,48.64,48.33,48.39,37000.0,37.4831,37.5216,37.2825,37.3288,37000.0
2013-07-24 09:50:00,48.38,48.38,48.09,48.09,91700.0,37.3211,37.3211,37.0974,37.0974,91700.0
2013-07-24 10:00:00,48.08,48.14,47.96,48.01,97000.0,37.0896,37.1359,36.9971,37.0356,97000.0
2013-07-24 10:10:00,48.01,48.14,47.98,48.14,91500.0,37.0356,37.1359,37.0125,37.1359,91500.0
2013-07-24 10:20:00,48.14,48.24,48.13,48.24,62900.0,37.1359,37.2131,37.1282,37.2131,62900.0
2013-07-24 10:30:00,48.24,48.29,48.15,48.28,42300.0,37.2131,37.2516,37.1436,37.2439,42300.0
2013-07-24 10:40:00,48.29,48.37,48.29,48.31,43700.0,37.2516,37.3133,37.2516,37.2671,43700.0
2013-07-24 10:50:00,48.31,48.43,48.31,48.39,44600.0,37.2671,37.3596,37.2671,37.3288,44600.0
2013-07-24 11:00:00,48.38,48.43,48.37,48.4,45900.0,37.3211,37.3596,37.3133,37.3365,45900.0
2013-07-24 11:10:00,48.39,48.41,48.33,48.4,45000.0,37.3288,37.3442,37.2825,37.3365,45000.0
2013-07-24 11:20:00,48.4,48.55,48.4,48.54,35300.0,37.3365,37.4522,37.3365,37.4445,35300.0
2013-07-24 11:30:00,48.55,48.58,48.5,48.51,45800.0,37.4522,37.4753,37.4136,37.4213,45800.0
2013-07-24 11:40:00,48.51,48.57,48.51,48.55,48400.0,37.4213,37.4676,37.4213,37.4522,48400.0
2013-07-24 11:50:00,48.56,48.59,48.43,48.45,41400.0,37.4599,37.4831,37.3596,37.3751,41400.0
2013-07-24 12:00:00,48.45,48.51,48.45,48.48,62900.0,37.3751,37.4213,37.3751,37.3982,62900.0
2013-07-24 12:10:00,48.48,48.49,48.38,48.39,140300.0,37.3982,37.4059,37.3211,37.3288,140300.0
2013-07-24 12:20:00,48.38,48.44,48.36,48.37,30100.0,37.3211,37.3673,37.3056,37.3133,30100.0
2013-07-24 12:30:00,48.37,48.41,48.34,48.4,142500.0,37.3133,37.3442,37.2902,37.3365,142500.0
2013-07-24 12:40:00,48.39,48.4,48.36,48.38,15200.0,37.3288,37.3365,37.3056,37.3211,15200.0
2013-07-24 12:50:00,48.39,48.42,48.35,48.37,25300.0,37.3288,37.3519,37.2979,37.3133,25300.0
2013-07-24 13:00:00,48.37,48.39,48.3,48.32,25500.0,37.3133,37.3288,37.2593,37.2748,25500.0
2013-07-24 13:10:00,48.32,48.32,48.26,48.26,42700.0,37.2748,37.2748,37.2285,37.2285,42700.0
2013-07-24 13:20:00,48.27,48.29,48.24,48.25,18800.0,37.2362,37.2516,37.2131,37.2208,18800.0
2013-07-24 13:30:00,48.25,48.26,48.13,48.13,53500.0,37.2208,37.2285,37.1282,37.1282,53500.0
2013-07-24 13:40:00,48.12,48.14,48.02,48.12,18100.0,37.1205,37.1359,37.0434,37.1205,18100.0
2013-07-24 13:50:00,48.13,48.17,48.11,48.13,17800.0,37.1282,37.1591,37.1128,37.1282,17800.0
2013-07-24 14:00:00,48.12,48.23,48.12,48.23,18900.0,37.1205,37.2054,37.1205,37.2054,18900.0
2013-07-24 14:10:00,48.23,48.24,48.19,48.21,49400.0,37.2054,37.2131,37.1745,37.1899,49400.0
2013-07-24 14:20:00,48.2,48.26,48.14,48.14,29700.0,37.1822,37.2285,37.1359,37.1359,29700.0
2013-07-24 14:30:00,48.13,48.18,48.11,48.17,51900.0,37.1282,37.1668,37.1128,37.1591,51900.0
2013-07-24 14:40:00,48.16,48.18,48.15,48.18,45800.0,37.1514,37.1668,37.1436,37.1668,45800.0
2013-07-24 14:50:00,48.19,48.22,48.18,48.21,102500.0,37.1745,37.1976,37.1668,37.1899,102500.0
2013-07-24 15:00:00,48.2,48.2,48.15,48.19,128100.0,37.1822,37.1822,37.1436,37.1745,128100.0
2013-07-24 15:10:00,48.19,48.24,48.18,48.18,40700.0,37.1745,37.2131,37.1668,37.1668,40700.0
2013-07-24 15:20:00,48.18,48.28,48.17,48.24,36400.0,37.1668,37.2439,37.1591,37.2131,36400.0
2013-07-24 15:30:00,48.23,48.23,48.15,48.19,56100.0,37.2054,37.2054,37.1436,37.1745,56100.0
2013-07-24 15:40:00,48.19,48.25,48.19,48.23,92700.0,37.1745,37.2208,37.1745,37.2054,92700.0
2013-07-24 15:50:00,48.23,48.26,48.2,48.23,317600.0,37.2054,37.2285,37.1822,37.2054,317600.0
2013-07-25 09:30:00,48.11,48.28,48.04,48.28,48600.0,37.1128,37.2439,37.0588,37.2439,48600.0
2013-07-25 09:40:00,48.25,48.41,48.18,48.41,49100.0,37.2208,37.3442,37.1668,37.3442,49100.0
2013-07-25 09:50:00,48.4,48.47,48.38,48.39,50300.0,37.3365,37.3905,37.3211,37.3288,50300.0
2013-07-25 10:00:00,48.42,48.55,48.41,48.51,30400.0,37.3519,37.4522,37.3442,37.4213,30400.0
2013-07-25 10:10:00,48.52,48.54,48.4,48.54,36600.0,37.4291,37.4445,37.3365,37.4445,36600.0
2013-07-25 10:20:00,48.53,48.55,48.48,48.48,41500.0,37.4368,37.4522,37.3982,37.3982,41500.0
2013-07-25 10:30:00,48.48,48.5,48.44,48.46,17000.0,37.3982,37.4136,37.3673,37.3828,17000.0
2013-07-25 10:40:00,48.44,48.48,48.43,48.47,9600.0,37.3673,37.3982,37.3596,37.3905,9600.0
2013-07-25 10:50:00,48.47,48.51,48.43,48.45,15700.0,37.3905,37.4213,37.3596,37.3751,15700.0
2013-07-25 11:00:00,48.45,48.45,48.26,48.26,17000.0,37.3751,37.3751,37.2285,37.2285,17000.0
2013-07-25 11:10:00,48.25,48.31,48.2,48.3,43400.0,37.2208,37.2671,37.1822,37.2593,43400.0
2013-07-25 11:20:00,48.3,48.3,48.25,48.25,15000.0,37.2593,37.2593,37.2208,37.2208,15000.0
2013-07-25 11:30:00,48.25,48.31,48.25,48.31,41900.0,37.2208,37.2671,37.2208,37.2671,41900.0
2013-07-25 11:40:00,48.3,48.34,48.28,48.33,105300.0,37.2593,37.2902,37.2439,37.2825,105300.0
2013-07-25 11:50:00,48.32,48.37,48.3,48.35,25400.0,37.2748,37.3133,37.2593,37.2979,25400.0
2013-07-25 12:00:00,48.34,48.39,48.33,48.39,12400.0,37.2902,37.3288,37.2825,37.3288,12400.0
2013-07-25 12:10:00,48.39,48.49,48.39,48.49,41200.0,37.3288,37.4059,37.3288,37.4059,41200.0
2013-07-25 12:20:00,48.49,48.62,48.49,48.59,39300.0,37.4059,37.5062,37.4059,37.4831,39300.0
2013-07-25 12:30:00,48.59,48.63,48.59,48.6,16400.0,37.4831,37.5139,37.4831,37.4908,16400.0
2013-07-25 12:40:00,48.59,48.65,48.59,48.61,15000.0,37.4831,37.5293,37.4831,37.4985,15000.0
2013-07-25 12:50:00,48.61,48.63,48.58,48.63,13600.0,37.4985,37.5139,37.4753,37.5139,13600.0
2013-07-25 13:00:00,48.63,48.63,48.55,48.56,11000.0,37.5139,37.5139,37.4522,37.4599,11000.0
2013-07-25 13:10:00,48.57,48.57,48.53,48.56,10300.0,37.4676,37.4676,37.4368,37.4599,10300.0
2013-07-25 13:20:00,48.56,48.57,48.54,48.57,6400.0,37.4599,37.4676,37.4445,37.4676,6400.0
2013-07-25 13:30:00,48.56,48.59,48.52,48.52,8200.0,37.4599,37.4831,37.4291,37.4291,8200.0
2013-07-25 13:40:00,48.53,48.56,48.51,48.53,10100.0,37.4368,37.4599,37.4213,37.4368,10100.0
2013-07-25 13:50:00,48.54,48.59,48.54,48.57,13300.0,37.4445,37.4831,37.4445,37.4676,13300.0
2013-07-25 14:00:00,48.58,48.62,48.58,48.58,21500.0,37.4753,37.5062,37.4753,37.4753,21500.0
2013-07-25 14:10:00,48.58,48.59,48.51,48.51,13900.0,37.4753,37.4831,37.4213,37.4213,13900.0
2013-07-25 14:20:00,48.51,48.52,48.44,48.46,23100.0,37.4213,37.4291,37.3673,37.3828,23100.0
2013-07-25 14:30:00,48.46,48.49,48.46,48.49,19000.0,37.3828,37.4059,37.3828,37.4059,19000.0
2013-07-25 14:40:00,48.49,48.57,48.49,48.57,14700.0,37.4059,37.4676,37.4059,37.4676,14700.0
2013-07-25 14:50:00,48.56,48.59,48.49,48.51,48500.0,37.4599,37.4831,37.4059,37.4213,48500.0
2013-07-25 15:00:00,48.5,48.67,48.49,48.64,105800.0,37.4136,37.5448,37.4059,37.5216,105800.0
2013-07-25 15:10:00,48.65,48.69,48.63,48.67,49800.0,37.5293,37.5602,37.5139,37.5448,49800.0
2013-07-25 15:20:00,48.67,48.78,48.66,48.72,105700.0,37.5448,37.6296,37.5371,37.5833,105700.0
2013-07-25 15:30:00,48.73,48.79,48.71,48.75,76100.0,37.5911,37.6373,37.5756,37.6065,76100.0
2013-07-25 15:40:00,48.75,48.78,48.68,48.71,88100.0,37.6065,37.6296,37.5525,37.5756,88100.0
2013-07-25 15:50:00,48.71,48.78,48.71,48.75,139700.0,37.5756,37.6296,37.5756,37.6065,139700.0
2013-07-26 09:30:00,48.34,48.39,48.05,48.13,48300.0,37.2902,37.3288,37.0665,37.1282,48300.0
2013-07-26 09:40:00,48.13,48.3,48.07,48.29,45200.0,37.1282,37.2593,37.0819,37.2516,45200.0
2013-07-26 09:50:00,48.3,48.4,48.25,48.38,37400.0,37.2593,37.3365,37.2208,37.3211,37400.0
2013-07-26 10:00:00,48.38,48.41,48.3,48.4,32600.0,37.3211,37.3442,37.2593,37.3365,32600.0
2013-07-26 10:10:00,48.4,48.46,48.35,48.43,56200.0,37.3365,37.3828,37.2979,37.3596,56200.0
2013-07-26 10:20:00,48.42,48.46,48.36,48.37,33500.0,37.3519,37.3828,37.3056,37.3133,33500.0
2013-07-26 10:30:00,48.38,48.41,48.33,48.35,29700.0,37.3211,37.3442,37.2825,37.2979,29700.0
2013-07-26 10:40:00,48.35,48.39,48.27,48.27,124100.0,37.2979,37.3288,37.2362,37.2362,124100.0
2013-07-26 10:50:00,48.25,48.29,48.16,48.29,31400.0,37.2208,37.2516,37.1514,37.2516,31400.0
2013-07-26 11:00:00,48.29,48.29,48.18,48.19,13100.0,37.2516,37.2516,37.1668,37.1745,13100.0
2013-07-26 11:10:00,48.19,48.24,48.18,48.24,16900.0,37.1745,37.2131,37.1668,37.2131,16900.0
2013-07-26 11:20:00,48.25,48.33,48.24,48.33,11600.0,37.2208,37.2825,37.2131,37.2825,11600.0
2013-07-26 11:30:00,48.32,48.37,48.32,48.37,34300.0,37.2748,37.3133,37.2748,37.3133,34300.0
2013-07-26 11:40:00,48.38,48.44,48.35,48.39,46300.0,37.3211,37.3673,37.2979,37.3288,46300.0
2013-07-26 11:50:00,48.39,48.39,48.31,48.32,13600.0,37.3288,37.3288,37.2671,37.2748,13600.0
2013-07-26 12:00:00,48.33,48.43,48.32,48.43,27900.0,37.2825,37.3596,37.2748,37.3596,27900.0
2013-07-26 12:10:00,48.43,48.5,48.38,48.38,35600.0,37.3596,37.4136,37.3211,37.3211,35600.0
2013-07-26 12:20:00,48.38,48.45,48.36,48.45,14900.0,37.3211,37.3751,37.3056,37.3751,14900.0
2013-07-26 12:30:00,48.45,48.46,48.38,48.38,20400.0,37.3751,37.3828,37.3211,37.3211,20400.0
2013-07-26 12:40:00,48.38,48.38,48.34,48.36,12500.0,37.3211,37.3211,37.2902,37.3056,12500.0
2013-07-26 12:50:00,48.36,48.36,48.31,48.31,13000.0,37.3056,37.3056,37.2671,37.2671,13000.0
2013-07-26 13:00:00,48.3,48.38,48.3,48.38,23700.0,37.2593,37.3211,37.2593,37.3211,23700.0
2013-07-26 13:10:00,48.38,48.4,48.33,48.39,12600.0,37.3211,37.3365,37.2825,37.3288,12600.0
2013-07-26 13:20:00,48.39,48.48,48.37,48.45,15400.0,37.3288,37.3982,37.3133,37.3751,15400.0
2013-07-26 13:30:00,48.45,48.48,48.44,48.48,16600.0,37.3751,37.3982,37.3673,37.3982,16600.0
2013-07-26 13:40:00,48.48,48.49,48.43,48.43,11000.0,37.3982,37.4059,37.3596,37.3596,11000.0
2013-07-26 13:50:00,48.44,48.44,48.39,48.4,16200.0,37.3673,37.3673,37.3288,37.3365,16200.0
2013-07-26 14:00:00,48.41,48.46,48.41,48.45,20600.0,37.3442,37.3828,37.3442,37.3751,20600.0
2013-07-26 14:10:00,48.45,48.47,48.37,48.37,16000.0,37.3751,37.3905,37.3133,37.3133,16000.0
2013-07-26 14:20:00,48.37,48.37,48.3,48.31,15600.0,37.3133,37.3133,37.2593,37.2671,15600.0
2013-07-26 14:30:00,48.31,48.36,48.31,48.31,17200.0,37.2671,37.3056,37.2671,37.2671,17200.0
2013-07-26 14:40:00,48.31,48.41,48.3,48.38,43000.0,37.2671,37.3442,37.2593,37.3211,43000.0
2013-07-26 14:50:00,48.39,48.43,48.39,48.4,14800.0,37.3288,37.3596,37.3288,37.3365,14800.0
2013-07-26 15:00:00,48.4,48.4,48.33,48.39,40100.0,37.3365,37.3365,37.2825,37.3288,40100.0
2013-07-26 15:10:00,48.39,48.42,48.37,48.4,43800.0,37.3288,37.3519,37.3133,37.3365,43800.0
2013-07-26 15:20:00,48.4,48.44,48.39,48.44,20000.0,37.3365,37.3673,37.3288,37.3673,20000.0
2013-07-26 15:30:00,48.44,48.47,48.41,48.46,23100.0,37.3673,37.3905,37.3442,37.3828,23100.0
2013-07-26 15:40:00,48.46,48.5,48.45,48.48,40500.0,37.3828,37.4136,37.3751,37.3982,40500.0
2013-07-26 15:50:00,48.48,48.56,48.46,48.56,125000.0,37.3982,37.4599,37.3828,37.4599,125000.0
2013-07-29 09:30:00,48.52,48.67,48.21,48.64,39300.0,37.4291,37.5448,37.1899,37.5216,39300.0
2013-07-29 09:40:00,48.63,48.71,48.54,48.6,36500.0,37.5139,37.5756,37.4445,37.4908,36500.0
2013-07-29 09:50:00,48.6,48.63,48.52,48.58,17700.0,37.4908,37.5139,37.4291,37.4753,17700.0
2013-07-29 10:00:00,48.55,48.57,48.39,48.44,36700.0,37.4522,37.4676,37.3288,37.3673,36700.0
2013-07-29 10:10:00,48.43,48.47,48.33,48.39,27900.0,37.3596,37.3905,37.2825,37.3288,27900.0
2013-07-29 10:20:00,48.38,48.51,48.38,48.51,19900.0,37.3211,37.4213,37.3211,37.4213,19900.0
2013-07-29 10:30:00,48.5,48.5,48.34,48.43,21400.0,37.4136,37.4136,37.2902,37.3596,21400.0
2013-07-29 10:40:00,48.42,48.47,48.4,48.47,10900.0,37.3519,37.3905,37.3365,37.3905,10900.0
2013-07-29 10:50:00,48.48,48.57,48.48,48.51,33000.0,37.3982,37.4676,37.3982,37.4213,33000.0
2013-07-29 11:00:00,48.51,48.51,48.41,48.43,56600.0,37.4213,37.4213,37.3442,37.3596,56600.0
2013-07-29 11:10:00,48.42,48.45,48.31,48.32,33400.0,37.3519,37.3751,37.2671,37.2748,33400.0
2013-07-29 11:20:00,48.32,48.33,48.24,48.24,16800.0,37.2748,37.2825,37.2131,37.2131,16800.0
2013-07-29 11:30:00,48.23,48.36,48.22,48.34,46100.0,37.2054,37.3056,37.1976,37.2902,46100.0
2013-07-29 11:40:00,48.34,48.38,48.31,48.32,18800.0,37.2902,37.3211,37.2671,37.2748,18800.0
2013-07-29 11:50:00,48.31,48.35,48.31,48.34,18000.0,37.2671,37.2979,37.2671,37.2902,18000.0
2013-07-29 12:00:00,48.33,48.43,48.32,48.41,19800.0,37.2825,37.3596,37.2748,37.3442,19800.0
2013-07-29 12:10:00,48.41,48.46,48.4,48.45,18900.0,37.3442,37.3828,37.3365,37.3751,18900.0
2013-07-29 12:20:00,48.44,48.45,48.41,48.41,6600.0,37.3673,37.3751,37.3442,37.3442,6600.0
2013-07-29 12:30:00,48.42,48.49,48.42,48.48,11600.0,37.3519,37.4059,37.3519,37.3982,11600.0
2013-07-29 12:40:00,48.48,48.52,48.46,48.52,13300.0,37.3982,37.4291,37.3828,37.4291,13300.0
2013-07-29 12:50:00,48.53,48.53,48.47,48.49,10400.0,37.4368,37.4368,37.3905,37.4059,10400.0
2013-07-29 13:00:00,48.49,48.52,48.47,48.47,12400.0,37.4059,37.4291,37.3905,37.3905,12400.0
2013-07-29 13:10:00,48.46,48.51,48.45,48.49,11800.0,37.3828,37.4213,37.3751,37.4059,11800.0
2013-07-29 13:20:00,48.49,48.49,48.45,48.46,12900.0,37.4059,37.4059,37.3751,37.3828,12900.0
2013-07-29 13:30:00,48.46,48.47,48.42,48.45,20100.0,37.3828,37.3905,37.3519,37.3751,20100.0
2013-07-29 13:40:00,48.45,48.5,48.43,48.43,17900.0,37.3751,37.4136,37.3596,37.3596,17900.0
2013-07-29 13:50:00,48.44,48.5,48.43,48.47,22900.0,37.3673,37.4136,37.3596,37.3905,22900.0
2013-07-29 14:00:00,48.47,48.57,48.47,48.52,26500.0,37.3905,37.4676,37.3905,37.4291,26500.0
2013-07-29 14:10:00,48.52,48.61,48.52,48.55,38200.0,37.4291,37.4985,37.4291,37.4522,38200.0
2013-07-29 14:20:00,48.54,48.54,48.49,48.49,16600.0,37.4445,37.4445,37.4059,37.4059,16600.0
2013-07-29 14:30:00,48.5,48.54,48.5,48.51,11900.0,37.4136,37.4445,37.4136,37.4213,11900.0
2013-07-29 14:40:00,48.51,48.58,48.51,48.56,38400.0,37.4213,37.4753,37.4213,37.4599,38400.0
2013-07-29 14:50:00,48.56,48.56,48.49,48.51,15300.0,37.4599,37.4599,37.4059,37.4213,15300.0
2013-07-29 15:00:00,48.52,48.55,48.49,48.52,14400.0,37.4291,37.4522,37.4059,37.4291,14400.0
2013-07-29 15:10:00,48.53,48.54,48.49,48.51,17500.0,37.4368,37.4445,37.4059,37.4213,17500.0
2013-07-29 15:20:00,48.51,48.55,48.49,48.54,28200.0,37.4213,37.4522,37.4059,37.4445,28200.0
2013-07-29 15:30:00,48.54,48.58,48.54,48.54,43200.0,37.4445,37.4753,37.4445,37.4445,43200.0
2013-07-29 15:40:00,48.53,48.55,48.51,48.52,24200.0,37.4368,37.4522,37.4213,37.4291,24200.0
2013-07-29 15:50:00,48.52,48.52,48.45,48.5,142800.0,37.4291,37.4291,37.3751,37.4136,142800.0
2013-07-30 09:30:00,48.83,48.93,48.65,48.79,35800.0,37.6682,37.7453,37.5293,37.6373,35800.0
2013-07-30 09:40:00,48.78,48.83,48.68,48.73,27400.0,37.6296,37.6682,37.5525,37.5911,27400.0
2013-07-30 09:50:00,48.75,48.77,48.65,48.69,17900.0,37.6065,37.6219,37.5293,37.5602,17900.0
2013-07-30 10:00:00,48.72,48.75,48.64,48.7,30500.0,37.5833,37.6065,37.5216,37.5679,30500.0
2013-07-30 10:10:00,48.7,48.8,48.65,48.8,19700.0,37.5679,37.6451,37.5293,37.6451,19700.0
2013-07-30 10:20:00,48.8,48.86,48.79,48.82,33500.0,37.6451,37.6913,37.6373,37.6605,33500.0
2013-07-30 10:30:00,48.82,48.85,48.78,48.82,18100.0,37.6605,37.6836,37.6296,37.6605,18100.0
2013-07-30 10:40:00,48.83,48.86,48.79,48.81,19900.0,37.6682,37.6913,37.6373,37.6528,19900.0
2013-07-30 10:50:00,48.81,48.83,48.71,48.73,12300.0,37.6528,37.6682,37.5756,37.5911,12300.0
2013-07-30 11:00:00,48.72,48.72,48.68,48.71,13100.0,37.5833,37.5833,37.5525,37.5756,13100.0
2013-07-30 11:10:00,48.72,48.77,48.7,48.75,18000.0,37.5833,37.6219,37.5679,37.6065,18000.0
2013-07-30 11:20:00,48.76,48.83,48.73,48.81,21800.0,37.6142,37.6682,37.5911,37.6528,21800.0
2013-07-30 11:30:00,48.81,48.96,48.8,48.9,40900.0,37.6528,37.7685,37.6451,37.7222,40900.0
2013-07-30 11:40:00,48.89,48.96,48.88,48.96,30700.0,37.7145,37.7685,37.7068,37.7685,30700.0
2013-07-30 11:50:00,48.96,48.96,48.89,48.94,28000.0,37.7685,37.7685,37.7145,37.7531,28000.0
2013-07-30 12:00:00,48.95,48.96,48.92,48.94,15700.0,37.7608,37.7685,37.7376,37.7531,15700.0
2013-07-30 12:10:00,48.94,48.94,48.85,48.86,17400.0,37.7531,37.7531,37.6836,37.6913,17400.0
2013-07-30 12:20:00,48.86,48.93,48.86,48.9,10800.0,37.6913,37.7453,37.6913,37.7222,10800.0
2013-07-30 12:30:00,48.91,48.94,48.88,48.93,12300.0,37.7299,37.7531,37.7068,37.7453,12300.0
2013-07-30 12:40:00,48.94,48.99,48.93,48.93,22400.0,37.7531,37.7916,37.7453,37.7453,22400.0
2013-07-30 12:50:00,48.92,49.0,48.88,49.0,52000.0,37.7376,37.7993,37.7068,37.7993,52000.0
2013-07-30 13:00:00,49.0,49.02,48.95,49.0,23900.0,37.7993,37.8148,37.7608,37.7993,23900.0
2013-07-30 13:10:00,48.99,49.0,48.85,48.85,16100.0,37.7916,37.7993,37.6836,37.6836,16100.0
2013-07-30 13:20:00,48.85,48.85,48.74,48.76,30900.0,37.6836,37.6836,37.5988,37.6142,30900.0
2013-07-30 13:30:00,48.76,48.82,48.73,48.81,28800.0,37.6142,37.6605,37.5911,37.6528,28800.0
2013-07-30 13:40:00,48.81,48.84,48.75,48.84,30200.0,37.6528,37.6759,37.6065,37.6759,30200.0
2013-07-30 13:50:00,48.83,48.84,48.8,48.82,9400.0,37.6682,37.6759,37.6451,37.6605,9400.0
2013-07-30 14:00:00,48.81,48.81,48.76,48.78,26000.0,37.6528,37.6528,37.6142,37.6296,26000.0
2013-07-30 14:10:00,48.79,48.85,48.79,48.85,16600.0,37.6373,37.6836,37.6373,37.6836,16600.0
2013-07-30 14:20:00,48.85,48.86,48.83,48.86,32800.0,37.6836,37.6913,37.6682,37.6913,32800.0
2013-07-30 14:30:00,48.86,48.97,48.86,48.96,16500.0,37.6913,37.7762,37.6913,37.7685,16500.0
2013-07-30 14:40:00,48.96,48.97,48.87,48.88,14900.0,37.7685,37.7762,37.6991,37.7068,14900.0
2013-07-30 14:50:00,48.89,48.96,48.89,48.89,13800.0,37.7145,37.7685,37.7145,37.7145,13800.0
2013-07-30 15:00:00,48.9,48.96,48.85,48.94,39700.0,37.7222,37.7685,37.6836,37.7531,39700.0
2013-07-30 15:10:00,48.95,48.97,48.93,48.93,20000.0,37.7608,37.7762,37.7453,37.7453,20000.0
2013-07-30 15:20:00,48.94,48.98,48.94,48.95,25200.0,37.7531,37.7839,37.7531,37.7608,25200.0
2013-07-30 15:30:00,48.94,48.95,48.85,48.86,32000.0,37.7531,37.7608,37.6836,37.6913,32000.0
2013-07-30 15:40:00,48.87,49.01,48.87,48.92,101800.0,37.6991,37.8071,37.6991,37.7376,101800.0
2013-07-30 15:50:00,48.92,49.0,48.87,48.93,158700.0,37.7376,37.7993,37.6991,37.7453,158700.0
2013-07-31 09:30:00,49.14,49.27,48.98,49.18,88000.0,37.9073,38.0076,37.7839,37.9382,88000.0
2013-07-31 09:40:00,49.17,49.19,49.05,49.17,30300.0,37.9305,37.9459,37.8379,37.9305,30300.0
2013-07-31 09:50:00,49.17,49.24,49.1,49.22,57000.0,37.9305,37.9845,37.8765,37.9691,57000.0
2013-07-31 10:00:00,49.22,49.24,49.1,49.1,43700.0,37.9691,37.9845,37.8765,37.8765,43700.0
2013-07-31 10:10:00,49.1,49.18,49.05,49.11,36600.0,37.8765,37.9382,37.8379,37.8842,36600.0
2013-07-31 10:20:00,49.11,49.22,49.08,49.17,34200.0,37.8842,37.9691,37.8611,37.9305,34200.0
2013-07-31 10:30:00,49.18,49.19,49.1,49.14,28400.0,37.9382,37.9459,37.8765,37.9073,28400.0
2013-07-31 10:40:00,49.14,49.25,49.11,49.25,28400.0,37.9073,37.9922,37.8842,37.9922,28400.0
2013-07-31 10:50:00,49.25,49.26,49.18,49.2,21300.0,37.9922,37.9999,37.9382,37.9536,21300.0
2013-07-31 11:00:00,49.2,49.24,49.19,49.23,29700.0,37.9536,37.9845,37.9459,37.9768,29700.0
2013-07-31 11:10:00,49.21,49.21,49.14,49.2,41400.0,37.9613,37.9613,37.9073,37.9536,41400.0
2013-07-31 11:20:00,49.2,49.2,49.11,49.11,15000.0,37.9536,37.9536,37.8842,37.8842,15000.0
2013-07-31 11:30:00,49.11,49.22,49.11,49.19,22700.0,37.8842,37.9691,37.8842,37.9459,22700.0
2013-07-31 11:40:00,49.19,49.25,49.19,49.24,29700.0,37.9459,37.9922,37.9459,37.9845,29700.0
2013-07-31 11:50:00,49.23,49.25,49.21,49.22,22000.0,37.9768,37.9922,37.9613,37.9691,22000.0
2013-07-31 12:00:00,49.22,49.22,49.15,49.17,69000.0,37.9691,37.9691,37.9151,37.9305,69000.0
2013-07-31 12:10:00,49.18,49.21,49.16,49.21,22500.0,37.9382,37.9613,37.9228,37.9613,22500.0
2013-07-31 12:20:00,49.2,49.21,49.12,49.14,13400.0,37.9536,37.9613,37.8919,37.9073,13400.0
2013-07-31 12:30:00,49.14,49.18,49.12,49.15,33000.0,37.9073,37.9382,37.8919,37.9151,33000.0
2013-07-31 12:40:00,49.14,49.18,49.11,49.18,108300.0,37.9073,37.9382,37.8842,37.9382,108300.0
2013-07-31 12:50:00,49.17,49.2,49.15,49.16,44700.0,37.9305,37.9536,37.9151,37.9228,44700.0
2013-07-31 13:00:00,49.15,49.19,49.12,49.12,25500.0,37.9151,37.9459,37.8919,37.8919,25500.0
2013-07-31 13:10:00,49.11,49.21,49.1,49.21,29300.0,37.8842,37.9613,37.8765,37.9613,29300.0
2013-07-31 13:20:00,49.21,49.25,49.2,49.23,16700.0,37.9613,37.9922,37.9536,37.9768,16700.0
2013-07-31 13:30:00,49.23,49.26,49.22,49.25,18000.0,37.9768,37.9999,37.9691,37.9922,18000.0
2013-07-31 13:40:00,49.25,49.26,49.24,49.25,21400.0,37.9922,37.9999,37.9845,37.9922,21400.0
2013-07-31 13:50:00,49.25,49.28,49.24,49.27,28700.0,37.9922,38.0153,37.9845,38.0076,28700.0
2013-07-31 14:00:00,49.27,49.37,49.22,49.29,48200.0,38.0076,38.0848,37.9691,38.0231,48200.0
2013-07-31 14:10:00,49.29,49.33,49.24,49.31,101400.0,38.0231,38.0539,37.9845,38.0385,101400.0
2013-07-31 14:20:00,49.3,49.39,49.3,49.34,37000.0,38.0308,38.1002,38.0308,38.0616,37000.0
2013-07-31 14:30:00,49.34,49.46,49.34,49.44,49800.0,38.0616,38.1542,38.0616,38.1388,49800.0
2013-07-31 14:40:00,49.44,49.56,49.43,49.54,66800.0,38.1388,38.2313,38.131,38.2159,66800.0
2013-07-31 14:50:00,49.55,49.65,49.55,49.64,67700.0,38.2236,38.3008,38.2236,38.293,67700.0
2013-07-31 15:00:00,49.64,49.67,49.59,49.59,65400.0,38.293,38.3162,38.2545,38.2545,65400.0
2013-07-31 15:10:00,49.6,49.63,49.59,49.62,78500.0,38.2622,38.2853,38.2545,38.2776,78500.0
2013-07-31 15:20:00,49.62,49.66,49.59,49.64,53700.0,38.2776,38.3085,38.2545,38.293,53700.0
2013-07-31 15:30:00,49.64,49.64,49.55,49.6,93600.0,38.293,38.293,38.2236,38.2622,93600.0
2013-07-31 15:40:00,49.6,49.61,49.52,49.54,128400.0,38.2622,38.2699,38.2005,38.2159,128400.0
2013-07-31 15:50:00,49.54,49.54,49.35,49.36,456200.0,38.2159,38.2159,38.0693,38.077,456200.0
2013-08-01 09:30:00,49.57,49.87,49.57,49.79,48400.0,38.239,38.4705,38.239,38.4088,48400.0
2013-08-01 09:40:00,49.75,49.88,49.73,49.77,20900.0,38.3779,38.4782,38.3625,38.3933,20900.0
2013-08-01 09:50:00,49.78,49.79,49.65,49.67,44800.0,38.401,38.4088,38.3008,38.3162,44800.0
2013-08-01 10:00:00,49.65,49.76,49.65,49.74,23400.0,38.3008,38.3856,38.3008,38.3702,23400.0
2013-08-01 10:10:00,49.73,49.76,49.66,49.66,13500.0,38.3625,38.3856,38.3085,38.3085,13500.0
2013-08-01 10:20:00,49.7,49.75,49.68,49.69,14100.0,38.3393,38.3779,38.3239,38.3316,14100.0
2013-08-01 10:30:00,49.68,49.72,49.59,49.68,25400.0,38.3239,38.3548,38.2545,38.3239,25400.0
2013-08-01 10:40:00,49.68,49.71,49.63,49.65,20200.0,38.3239,38.347,38.2853,38.3008,20200.0
2013-08-01 10:50:00,49.64,49.72,49.63,49.71,21400.0,38.293,38.3548,38.2853,38.347,21400.0
2013-08-01 11:00:00,49.72,49.73,49.69,49.69,28200.0,38.3548,38.3625,38.3316,38.3316,28200.0
2013-08-01 11:10:00,49.7,49.71,49.63,49.69,26300.0,38.3393,38.347,38.2853,38.3316,26300.0
2013-08-01 11:20:00,49.68,49.72,49.65,49.71,74900.0,38.3239,38.3548,38.3008,38.347,74900.0
2013-08-01 11:30:00,49.71,49.83,49.71,49.83,15100.0,38.347,38.4396,38.347,38.4396,15100.0
2013-08-01 11:40:00,49.83,49.83,49.78,49.81,20900.0,38.4396,38.4396,38.401,38.4242,20900.0
2013-08-01 11:50:00,49.81,49.82,49.78,49.81,34900.0,38.4242,38.4319,38.401,38.4242,34900.0
2013-08-01 12:00:00,49.8,49.84,49.76,49.79,28700.0,38.4165,38.4473,38.3856,38.4088,28700.0
2013-08-01 12:10:00,49.77,49.81,49.75,49.8,36800.0,38.3933,38.4242,38.3779,38.4165,36800.0
2013-08-01 12:20:00,49.8,49.8,49.73,49.77,18300.0,38.4165,38.4165,38.3625,38.3933,18300.0
2013-08-01 12:30:00,49.77,49.79,49.75,49.79,14800.0,38.3933,38.4088,38.3779,38.4088,14800.0
2013-08-01 12:40:00,49.79,49.82,49.73,49.75,12600.0,38.4088,38.4319,38.3625,38.3779,12600.0
2013-08-01 12:50:00,49.75,49.8,49.75,49.79,8900.0,38.3779,38.4165,38.3779,38.4088,8900.0
2013-08-01 13:00:00,49.79,49.8,49.77,49.78,16600.0,38.4088,38.4165,38.3933,38.401,16600.0
2013-08-01 13:10:00,49.79,49.81,49.78,49.79,13900.0,38.4088,38.4242,38.401,38.4088,13900.0
2013-08-01 13:20:00,49.79,49.8,49.76,49.79,8600.0,38.4088,38.4165,38.3856,38.4088,8600.0
2013-08-01 13:30:00,49.79,49.82,49.79,49.8,11500.0,38.4088,38.4319,38.4088,38.4165,11500.0
2013-08-01 13:40:00,49.79,49.8,49.77,49.77,18400.0,38.4088,38.4165,38.3933,38.3933,18400.0
2013-08-01 13:50:00,49.77,49.83,49.76,49.83,14200.0,38.3933,38.4396,38.3856,38.4396,14200.0
2013-08-01 14:00:00,49.82,49.89,49.8,49.88,44700.0,38.4319,38.4859,38.4165,38.4782,44700.0
2013-08-01 14:10:00,49.88,49.89,49.83,49.85,36400.0,38.4782,38.4859,38.4396,38.455,36400.0
2013-08-01 14:20:00,49.84,49.89,49.82,49.88,23500.0,38.4473,38.4859,38.4319,38.4782,23500.0
2013-08-01 14:30:00,49.87,49.89,49.86,49.88,14100.0,38.4705,38.4859,38.4628,38.4782,14100.0
2013-08-01 14:40:00,49.87,49.88,49.85,49.87,21600.0,38.4705,38.4782,38.455,38.4705,21600.0
2013-08-01 14:50:00,49.87,49.91,49.86,49.9,39800.0,38.4705,38.5013,38.4628,38.4936,39800.0
2013-08-01 15:00:00,49.91,49.93,49.89,49.92,55900.0,38.5013,38.5168,38.4859,38.509,55900.0
2013-08-01 15:10:00,49.92,49.94,49.88,49.9,17700.0,38.509,38.5245,38.4782,38.4936,17700.0
2013-08-01 15:20:00,49.9,49.95,49.86,49.95,32000.0,38.4936,38.5322,38.4628,38.5322,32000.0
2013-08-01 15:30:00,49.95,50.0,49.93,49.99,66100.0,38.5322,38.5708,38.5168,38.563,66100.0
2013-08-01 15:40:00,49.99,50.0,49.94,49.96,97700.0,38.563,38.5708,38.5245,38.5399,97700.0
2013-08-01 15:50:00,49.97,50.0,49.93,49.94,191700.0,38.5476,38.5708,38.5168,38.5245,191700.0
2013-08-02 09:30:00,49.73,49.8,49.34,49.4,52700.0,38.3625,38.4165,38.0616,38.1079,52700.0
2013-08-02 09:40:00,49.41,49.48,49.38,49.43,21600.0,38.1156,38.1696,38.0925,38.131,21600.0
2013-08-02 09:50:00,49.43,49.58,49.41,49.47,32700.0,38.131,38.2468,38.1156,38.1619,32700.0
2013-08-02 10:00:00,49.45,49.5,49.42,49.5,15600.0,38.1465,38.185,38.1233,38.185,15600.0
2013-08-02 10:10:00,49.5,49.53,49.46,49.52,24500.0,38.185,38.2082,38.1542,38.2005,24500.0
2013-08-02 10:20:00,49.53,49.53,49.45,49.51,17700.0,38.2082,38.2082,38.1465,38.1928,17700.0
2013-08-02 10:30:00,49.51,49.52,49.39,49.4,13800.0,38.1928,38.2005,38.1002,38.1079,13800.0
2013-08-02 10:40:00,49.39,49.46,49.32,49.35,22300.0,38.1002,38.1542,38.0462,38.0693,22300.0
2013-08-02 10:50:00,49.34,49.37,49.29,49.29,11700.0,38.0616,38.0848,38.0231,38.0231,11700.0
2013-08-02 11:00:00,49.33,49.35,49.27,49.29,32900.0,38.0539,38.0693,38.0076,38.0231,32900.0
2013-08-02 11:10:00,49.29,49.32,49.27,49.3,14300.0,38.0231,38.0462,38.0076,38.0308,14300.0
2013-08-02 11:20:00,49.3,49.33,49.26,49.32,17500.0,38.0308,38.0539,37.9999,38.0462,17500.0
2013-08-02 11:30:00,49.33,49.33,49.29,49.31,19800.0,38.0539,38.0539,38.0231,38.0385,19800.0
2013-08-02 11:40:00,49.31,49.34,49.29,49.34,11200.0,38.0385,38.0616,38.0231,38.0616,11200.0
2013-08-02 11:50:00,49.33,49.38,49.3,49.35,12800.0,38.0539,38.0925,38.0308,38.0693,12800.0
2013-08-02 12:00:00,49.35,49.41,49.35,49.4,11600.0,38.0693,38.1156,38.0693,38.1079,11600.0
2013-08-02 12:10:00,49.4,49.42,49.39,49.41,7300.0,38.1079,38.1233,38.1002,38.1156,7300.0
2013-08-02 12:20:00,49.4,49.44,49.35,49.37,31300.0,38.1079,38.1388,38.0693,38.0848,31300.0
2013-08-02 12:30:00,49.36,49.43,49.35,49.41,16500.0,38.077,38.131,38.0693,38.1156,16500.0
2013-08-02 12:40:00,49.41,49.45,49.41,49.44,17200.0,38.1156,38.1465,38.1156,38.1388,17200.0
2013-08-02 12:50:00,49.44,49.45,49.41,49.41,11100.0,38.1388,38.1465,38.1156,38.1156,11100.0
2013-08-02 13:00:00,49.41,49.41,49.35,49.36,7600.0,38.1156,38.1156,38.0693,38.077,7600.0
2013-08-02 13:10:00,49.36,49.47,49.36,49.43,17200.0,38.077,38.1619,38.077,38.131,17200.0
2013-08-02 13:20:00,49.42,49.45,49.4,49.43,8200.0,38.1233,38.1465,38.1079,38.131,8200.0
2013-08-02 13:30:00,49.44,49.44,49.4,49.41,12400.0,38.1388,38.1388,38.1079,38.1156,12400.0
2013-08-02 13:40:00,49.42,49.48,49.42,49.48,7600.0,38.1233,38.1696,38.1233,38.1696,7600.0
2013-08-02 13:50:00,49.48,49.53,49.47,49.51,29100.0,38.1696,38.2082,38.1619,38.1928,29100.0
2013-08-02 14:00:00,49.51,49.53,49.49,49.51,15100.0,38.1928,38.2082,38.1773,38.1928,15100.0
2013-08-02 14:10:00,49.51,49.55,49.51,49.52,20200.0,38.1928,38.2236,38.1928,38.2005,20200.0
2013-08-02 14:20:00,49.52,49.53,49.5,49.51,24500.0,38.2005,38.2082,38.185,38.1928,24500.0
2013-08-02 14:30:00,49.51,49.59,49.5,49.59,39000.0,38.1928,38.2545,38.185,38.2545,39000.0
2013-08-02 14:40:00,49.58,49.63,49.57,49.59,26600.0,38.2468,38.2853,38.239,38.2545,26600.0
2013-08-02 14:50:00,49.59,49.62,49.53,49.54,27600.0,38.2545,38.2776,38.2082,38.2159,27600.0
2013-08-02 15:00:00,49.54,49.6,49.53,49.54,24900.0,38.2159,38.2622,38.2082,38.2159,24900.0
2013-08-02 15:10:00,49.54,49.61,49.54,49.61,34300.0,38.2159,38.2699,38.2159,38.2699,34300.0
2013-08-02 15:20:00,49.6,49.66,49.6,49.64,45100.0,38.2622,38.3085,38.2622,38.293,45100.0
2013-08-02 15:30:00,49.64,49.75,49.64,49.75,49900.0,38.293,38.3779,38.293,38.3779,49900.0
2013-08-02 15:40:00,49.75,49.79,49.72,49.79,81400.0,38.3779,38.4088,38.3548,38.4088,81400.0
2013-08-02 15:50:00,49.8,49.88,49.79,49.88,246800.0,38.4165,38.4782,38.4088,38.4782,246800.0
2013-08-05 09:30:00,49.74,49.79,49.62,49.68,17700.0,38.3702,38.4088,38.2776,38.3239,17700.0
2013-08-05 09:40:00,49.7,49.74,49.51,49.65,26200.0,38.3393,38.3702,38.1928,38.3008,26200.0
2013-08-05 09:50:00,49.64,49.65,49.47,49.6,68400.0,38.293,38.3008,38.1619,38.2622,68400.0
2013-08-05 10:00:00,49.6,49.64,49.54,49.57,11400.0,38.2622,38.293,38.2159,38.239,11400.0
2013-08-05 10:10:00,49.58,49.67,49.58,49.62,8600.0,38.2468,38.3162,38.2468,38.2776,8600.0
2013-08-05 10:20:00,49.62,49.64,49.54,49.58,15800.0,38.2776,38.293,38.2159,38.2468,15800.0
2013-08-05 10:30:00,49.59,49.66,49.59,49.66,7900.0,38.2545,38.3085,38.2545,38.3085,7900.0
2013-08-05 10:40:00,49.66,49.71,49.66,49.67,11700.0,38.3085,38.347,38.3085,38.3162,11700.0
2013-08-05 10:50:00,49.67,49.72,49.65,49.68,18400.0,38.3162,38.3548,38.3008,38.3239,18400.0
2013-08-05 11:00:00,49.67,49.71,49.66,49.67,14500.0,38.3162,38.347,38.3085,38.3162,14500.0
2013-08-05 11:10:00,49.67,49.72,49.65,49.68,16700.0,38.3162,38.3548,38.3008,38.3239,16700.0
2013-08-05 11:20:00,49.67,49.67,49.59,49.66,22500.0,38.3162,38.3162,38.2545,38.3085,22500.0
2013-08-05 11:30:00,49.65,49.65,49.56,49.56,15600.0,38.3008,38.3008,38.2313,38.2313,15600.0
2013-08-05 11:40:00,49.55,49.61,49.55,49.61,23400.0,38.2236,38.2699,38.2236,38.2699,23400.0
2013-08-05 11:50:00,49.61,49.62,49.57,49.59,23700.0,38.2699,38.2776,38.239,38.2545,23700.0
2013-08-05 12:00:00,49.59,49.64,49.59,49.62,8800.0,38.2545,38.293,38.2545,38.2776,8800.0
2013-08-05 12:10:00,49.62,49.63,49.61,49.63,7800.0,38.2776,38.2853,38.2699,38.2853,7800.0
2013-08-05 12:20:00,49.64,49.67,49.63,49.65,15700.0,38.293,38.3162,38.2853,38.3008,15700.0
2013-08-05 12:30:00,49.65,49.65,49.59,49.61,22400.0,38.3008,38.3008,38.2545,38.2699,22400.0
2013-08-05 12:40:00,49.61,49.63,49.58,49.63,12500.0,38.2699,38.2853,38.2468,38.2853,12500.0
2013-08-05 12:50:00,49.62,49.65,49.61,49.63,7500.0,38.2776,38.3008,38.2699,38.2853,7500.0
2013-08-05 13:00:00,49.63,49.63,49.55,49.55,19600.0,38.2853,38.2853,38.2236,38.2236,19600.0
2013-08-05 13:10:00,49.54,49.55,49.5,49.55,10200.0,38.2159,38.2236,38.185,38.2236,10200.0
2013-08-05 13:20:00,49.56,49.62,49.56,49.59,9100.0,38.2313,38.2776,38.2313,38.2545,9100.0
2013-08-05 13:30:00,49.59,49.62,49.58,49.58,12600.0,38.2545,38.2776,38.2468,38.2468,12600.0
2013-08-05 13:40:00,49.59,49.62,49.59,49.59,7200.0,38.2545,38.2776,38.2545,38.2545,7200.0
2013-08-05 13:50:00,49.6,49.64,49.59,49.6,9000.0,38.2622,38.293,38.2545,38.2622,9000.0
2013-08-05 14:00:00,49.59,49.61,49.56,49.56,18900.0,38.2545,38.2699,38.2313,38.2313,18900.0
2013-08-05 14:10:00,49.55,49.58,49.54,49.54,13800.0,38.2236,38.2468,38.2159,38.2159,13800.0
2013-08-05 14:20:00,49.55,49.57,49.5,49.56,14900.0,38.2236,38.239,38.185,38.2313,14900.0
2013-08-05 14:30:00,49.56,49.58,49.54,49.56,25500.0,38.2313,38.2468,38.2159,38.2313,25500.0
2013-08-05 14:40:00,49.56,49.59,49.55,49.57,9100.0,38.2313,38.2545,38.2236,38.239,9100.0
2013-08-05 14:50:00,49.56,49.58,49.54,49.57,9600.0,38.2313,38.2468,38.2159,38.239,9600.0
2013-08-05 15:00:00,49.56,49.57,49.55,49.57,8000.0,38.2313,38.239,38.2236,38.239,8000.0
2013-08-05 15:10:00,49.56,49.61,49.54,49.59,11200.0,38.2313,38.2699,38.2159,38.2545,11200.0
2013-08-05 15:20:00,49.59,49.61,49.57,49.61,15400.0,38.2545,38.2699,38.239,38.2699,15400.0
2013-08-05 15:30:00,49.62,49.62,49.58,49.58,21900.0,38.2776,38.2776,38.2468,38.2468,21900.0
2013-08-05 15:40:00,49.57,49.58,49.5,49.5,38300.0,38.239,38.2468,38.185,38.185,38300.0
2013-08-05 15:50:00,49.51,49.58,49.51,49.58,104800.0,38.1928,38.2468,38.1928,38.2468,104800.0
2013-08-06 09:30:00,49.54,49.6,49.32,49.53,31800.0,38.2159,38.2622,38.0462,38.2082,31800.0
2013-08-06 09:40:00,49.53,49.57,49.39,49.49,23600.0,38.2082,38.239,38.1002,38.1773,23600.0
2013-08-06 09:50:00,49.49,49.56,49.43,49.55,41000.0,38.1773,38.2313,38.131,38.2236,41000.0
2013-08-06 10:00:00,49.54,49.64,49.54,49.57,25400.0,38.2159,38.293,38.2159,38.239,25400.0
2013-08-06 10:10:00,49.57,49.62,49.53,49.62,25600.0,38.239,38.2776,38.2082,38.2776,25600.0
2013-08-06 10:20:00,49.62,49.65,49.54,49.54,23000.0,38.2776,38.3008,38.2159,38.2159,23000.0
2013-08-06 10:30:00,49.55,49.55,49.41,49.43,18700.0,38.2236,38.2236,38.1156,38.131,18700.0
2013-08-06 10:40:00,49.42,49.47,49.36,49.44,15800.0,38.1233,38.1619,38.077,38.1388,15800.0
2013-08-06 10:50:00,49.42,49.46,49.38,49.38,13500.0,38.1233,38.1542,38.0925,38.0925,13500.0
2013-08-06 11:00:00,49.37,49.38,49.33,49.37,32300.0,38.0848,38.0925,38.0539,38.0848,32300.0
2013-08-06 11:10:00,49.38,49.45,49.37,49.41,48200.0,38.0925,38.1465,38.0848,38.1156,48200.0
2013-08-06 11:20:00,49.42,49.54,49.39,49.52,30900.0,38.1233,38.2159,38.1002,38.2005,30900.0
2013-08-06 11:30:00,49.52,49.53,49.46,49.51,21300.0,38.2005,38.2082,38.1542,38.1928,21300.0
2013-08-06 11:40:00,49.51,49.59,49.5,49.59,10700.0,38.1928,38.2545,38.185,38.2545,10700.0
2013-08-06 11:50:00,49.59,49.62,49.48,49.5,26800.0,38.2545,38.2776,38.1696,38.185,26800.0
2013-08-06 12:00:00,49.5,49.54,49.5,49.54,11100.0,38.185,38.2159,38.185,38.2159,11100.0
2013-08-06 12:10:00,49.54,49.56,49.47,49.49,15200.0,38.2159,38.2313,38.1619,38.1773,15200.0
2013-08-06 12:20:00,49.48,49.5,49.4,49.41,15000.0,38.1696,38.185,38.1079,38.1156,15000.0
2013-08-06 12:30:00,49.42,49.47,49.4,49.46,23700.0,38.1233,38.1619,38.1079,38.1542,23700.0
2013-08-06 12:40:00,49.46,49.5,49.4,49.42,18900.0,38.1542,38.185,38.1079,38.1233,18900.0
2013-08-06 12:50:00,49.43,49.43,49.37,49.4,11600.0,38.131,38.131,38.0848,38.1079,11600.0
2013-08-06 13:00:00,49.4,49.42,49.36,49.37,18800.0,38.1079,38.1233,38.077,38.0848,18800.0
2013-08-06 13:10:00,49.36,49.37,49.32,49.34,10600.0,38.077,38.0848,38.0462,38.0616,10600.0
2013-08-06 13:20:00,49.34,49.38,49.34,49.36,7400.0,38.0616,38.0925,38.0616,38.077,7400.0
2013-08-06 13:30:00,49.36,49.38,49.33,49.33,8500.0,38.077,38.0925,38.0539,38.0539,8500.0
2013-08-06 13:40:00,49.33,49.33,49.26,49.28,15900.0,38.0539,38.0539,37.9999,38.0153,15900.0
2013-08-06 13:50:00,49.29,49.31,49.28,49.28,9600.0,38.0231,38.0385,38.0153,38.0153,9600.0
2013-08-06 14:00:00,49.29,49.34,49.28,49.34,16700.0,38.0231,38.0616,38.0153,38.0616,16700.0
2013-08-06 14:10:00,49.34,49.35,49.28,49.28,10200.0,38.0616,38.0693,38.0153,38.0153,10200.0
2013-08-06 14:20:00,49.29,49.37,49.28,49.37,14100.0,38.0231,38.0848,38.0153,38.0848,14100.0
2013-08-06 14:30:00,49.36,49.38,49.31,49.32,13200.0,38.077,38.0925,38.0385,38.0462,13200.0
2013-08-06 14:40:00,49.33,49.33,49.25,49.26,15700.0,38.0539,38.0539,37.9922,37.9999,15700.0
2013-08-06 14:50:00,49.27,49.34,49.26,49.3,15500.0,38.0076,38.0616,37.9999,38.0308,15500.0
2013-08-06 15:00:00,49.31,49.32,49.28,49.29,22700.0,38.0385,38.0462,38.0153,38.0231,22700.0
2013-08-06 15:10:00,49.3,49.36,49.3,49.33,19400.0,38.0308,38.077,38.0308,38.0539,19400.0
2013-08-06 15:20:00,49.34,49.4,49.34,49.4,28100.0,38.0616,38.1079,38.0616,38.1079,28100.0
2013-08-06 15:30:00,49.4,49.4,49.28,49.31,73600.0,38.1079,38.1079,38.0153,38.0385,73600.0
2013-08-06 15:40:00,49.32,49.37,49.31,49.36,38500.0,38.0462,38.0848,38.0385,38.077,38500.0
2013-08-06 15:50:00,49.37,49.42,49.34,49.42,123700.0,38.0848,38.1233,38.0616,38.1233,123700.0
2013-08-07 09:30:00,49.45,49.45,49.12,49.22,33200.0,38.1465,38.1465,37.8919,37.9691,33200.0
2013-08-07 09:40:00,49.21,49.35,49.17,49.35,17100.0,37.9613,38.0693,37.9305,38.0693,17100.0
2013-08-07 09:50:00,49.35,49.35,49.01,49.03,37200.0,38.0693,38.0693,37.8071,37.8225,37200.0
2013-08-07 10:00:00,49.02,49.02,48.85,48.92,40200.0,37.8148,37.8148,37.6836,37.7376,40200.0
2013-08-07 10:10:00,48.93,48.97,48.82,48.96,30400.0,37.7453,37.7762,37.6605,37.7685,30400.0
2013-08-07 10:20:00,48.96,48.99,48.87,48.89,24500.0,37.7685,37.7916,37.6991,37.7145,24500.0
2013-08-07 10:30:00,48.89,49.01,48.82,49.01,45700.0,37.7145,37.8071,37.6605,37.8071,45700.0
2013-08-07 10:40:00,49.02,49.08,48.95,49.04,55000.0,37.8148,37.8611,37.7608,37.8302,55000.0
2013-08-07 10:50:00,49.05,49.05,48.88,49.0,130600.0,37.8379,37.8379,37.7068,37.7993,130600.0
2013-08-07 11:00:00,49.0,49.0,48.91,48.95,23900.0,37.7993,37.7993,37.7299,37.7608,23900.0
2013-08-07 11:10:00,48.94,48.96,48.9,48.94,15000.0,37.7531,37.7685,37.7222,37.7531,15000.0
2013-08-07 11:20:00,48.95,48.97,48.93,48.93,10400.0,37.7608,37.7762,37.7453,37.7453,10400.0
2013-08-07 11:30:00,48.92,48.93,48.86,48.89,17200.0,37.7376,37.7453,37.6913,37.7145,17200.0
2013-08-07 11:40:00,48.88,48.9,48.84,48.84,10500.0,37.7068,37.7222,37.6759,37.6759,10500.0
2013-08-07 11:50:00,48.84,48.94,48.83,48.93,16000.0,37.6759,37.7531,37.6682,37.7453,16000.0
2013-08-07 12:00:00,48.93,48.98,48.91,48.98,21400.0,37.7453,37.7839,37.7299,37.7839,21400.0
2013-08-07 12:10:00,48.98,49.0,48.95,48.98,10800.0,37.7839,37.7993,37.7608,37.7839,10800.0
2013-08-07 12:20:00,48.98,48.99,48.89,48.89,9400.0,37.7839,37.7916,37.7145,37.7145,9400.0
2013-08-07 12:30:00,48.9,48.98,48.9,48.97,26900.0,37.7222,37.7839,37.7222,37.7762,26900.0
2013-08-07 12:40:00,48.96,48.98,48.94,48.97,14600.0,37.7685,37.7839,37.7531,37.7762,14600.0
2013-08-07 12:50:00,48.97,49.0,48.96,48.99,7700.0,37.7762,37.7993,37.7685,37.7916,7700.0
2013-08-07 13:00:00,48.99,49.05,48.98,49.04,11600.0,37.7916,37.8379,37.7839,37.8302,11600.0
2013-08-07 13:10:00,49.05,49.07,49.03,49.06,12000.0,37.8379,37.8533,37.8225,37.8456,12000.0
2013-08-07 13:20:00,49.07,49.11,49.06,49.07,10200.0,37.8533,37.8842,37.8456,37.8533,10200.0
2013-08-07 13:30:00,49.08,49.09,49.0,49.01,18600.0,37.8611,37.8688,37.7993,37.8071,18600.0
2013-08-07 13:40:00,49.02,49.05,49.0,49.02,12600.0,37.8148,37.8379,37.7993,37.8148,12600.0
2013-08-07 13:50:00,49.03,49.09,49.02,49.05,11300.0,37.8225,37.8688,37.8148,37.8379,11300.0
2013-08-07 14:00:00,49.06,49.07,49.04,49.04,9200.0,37.8456,37.8533,37.8302,37.8302,9200.0
2013-08-07 14:10:00,49.03,49.07,49.02,49.03,15800.0,37.8225,37.8533,37.8148,37.8225,15800.0
2013-08-07 14:20:00,49.04,49.06,48.97,49.04,39400.0,37.8302,37.8456,37.7762,37.8302,39400.0
2013-08-07 14:30:00,49.04,49.08,49.03,49.07,14600.0,37.8302,37.8611,37.8225,37.8533,14600.0
2013-08-07 14:40:00,49.07,49.08,49.01,49.02,12200.0,37.8533,37.8611,37.8071,37.8148,12200.0
2013-08-07 14:50:00,49.02,49.09,49.02,49.06,16300.0,37.8148,37.8688,37.8148,37.8456,16300.0
2013-08-07 15:00:00,49.05,49.11,49.05,49.07,17600.0,37.8379,37.8842,37.8379,37.8533,17600.0
2013-08-07 15:10:00,49.07,49.13,49.06,49.12,23400.0,37.8533,37.8996,37.8456,37.8919,23400.0
2013-08-07 15:20:00,49.12,49.12,49.03,49.09,26300.0,37.8919,37.8919,37.8225,37.8688,26300.0
2013-08-07 15:30:00,49.09,49.13,49.05,49.13,29100.0,37.8688,37.8996,37.8379,37.8996,29100.0
2013-08-07 15:40:00,49.13,49.15,49.12,49.14,27100.0,37.8996,37.9151,37.8919,37.9073,27100.0
2013-08-07 15:50:00,49.15,49.18,49.09,49.14,103900.0,37.9151,37.9382,37.8688,37.9073,103900.0
2013-08-08 09:30:00,49.52,49.61,49.21,49.3,27400.0,38.2005,38.2699,37.9613,38.0308,27400.0
2013-08-08 09:40:00,49.32,49.44,49.3,49.32,25400.0,38.0462,38.1388,38.0308,38.0462,25400.0
2013-08-08 09:50:00,49.35,49.35,49.2,49.2,12500.0,38.0693,38.0693,37.9536,37.9536,12500.0
2013-08-08 10:00:00,49.19,49.21,48.99,49.04,43200.0,37.9459,37.9613,37.7916,37.8302,43200.0
2013-08-08 10:10:00,49.03,49.03,48.97,49.0,22700.0,37.8225,37.8225,37.7762,37.7993,22700.0
2013-08-08 10:20:00,48.98,49.02,48.93,48.96,18100.0,37.7839,37.8148,37.7453,37.7685,18100.0
2013-08-08 10:30:00,48.97,48.98,48.83,48.9,23800.0,37.7762,37.7839,37.6682,37.7222,23800.0
2013-08-08 10:40:00,48.89,48.91,48.79,48.85,22400.0,37.7145,37.7299,37.6373,37.6836,22400.0
2013-08-08 10:50:00,48.85,48.91,48.85,48.89,9700.0,37.6836,37.7299,37.6836,37.7145,9700.0
2013-08-08 11:00:00,48.9,48.91,48.88,48.9,8200.0,37.7222,37.7299,37.7068,37.7222,8200.0
2013-08-08 11:10:00,48.91,48.91,48.87,48.9,18700.0,37.7299,37.7299,37.6991,37.7222,18700.0
2013-08-08 11:20:00,48.91,48.98,48.9,48.92,12500.0,37.7299,37.7839,37.7222,37.7376,12500.0
2013-08-08 11:30:00,48.93,49.0,48.93,49.0,17700.0,37.7453,37.7993,37.7453,37.7993,17700.0
2013-08-08 11:40:00,49.0,49.04,48.97,49.04,11100.0,37.7993,37.8302,37.7762,37.8302,11100.0
2013-08-08 11:50:00,49.04,49.07,49.0,49.07,21100.0,37.8302,37.8533,37.7993,37.8533,21100.0
2013-08-08 12:00:00,49.07,49.11,49.01,49.02,43200.0,37.8533,37.8842,37.8071,37.8148,43200.0
2013-08-08 12:10:00,49.04,49.11,49.03,49.09,17000.0,37.8302,37.8842,37.8225,37.8688,17000.0
2013-08-08 12:20:00,49.09,49.18,49.08,49.18,9300.0,37.8688,37.9382,37.8611,37.9382,9300.0
2013-08-08 12:30:00,49.18,49.19,49.15,49.18,13100.0,37.9382,37.9459,37.9151,37.9382,13100.0
2013-08-08 12:40:00,49.19,49.22,49.18,49.19,15100.0,37.9459,37.9691,37.9382,37.9459,15100.0
2013-08-08 12:50:00,49.19,49.19,49.16,49.18,5300.0,37.9459,37.9459,37.9228,37.9382,5300.0
2013-08-08 13:00:00,49.19,49.24,49.16,49.2,27800.0,37.9459,37.9845,37.9228,37.9536,27800.0
2013-08-08 13:10:00,49.21,49.21,49.13,49.2,9100.0,37.9613,37.9613,37.8996,37.9536,9100.0
2013-08-08 13:20:00,49.21,49.24,49.19,49.2,10900.0,37.9613,37.9845,37.9459,37.9536,10900.0
2013-08-08 13:30:00,49.2,49.28,49.2,49.27,7700.0,37.9536,38.0153,37.9536,38.0076,7700.0
2013-08-08 13:40:00,49.27,49.3,49.26,49.3,10200.0,38.0076,38.0308,37.9999,38.0308,10200.0
2013-08-08 13:50:00,49.3,49.3,49.25,49.26,12500.0,38.0308,38.0308,37.9922,37.9999,12500.0
2013-08-08 14:00:00,49.27,49.33,49.25,49.29,16500.0,38.0076,38.0539,37.9922,38.0231,16500.0
2013-08-08 14:10:00,49.29,49.29,49.23,49.24,40500.0,38.0231,38.0231,37.9768,37.9845,40500.0
2013-08-08 14:20:00,49.23,49.28,49.23,49.27,7000.0,37.9768,38.0153,37.9768,38.0076,7000.0
2013-08-08 14:30:00,49.27,49.29,49.22,49.23,10100.0,38.0076,38.0231,37.9691,37.9768,10100.0
2013-08-08 14:40:00,49.23,49.25,49.21,49.21,14900.0,37.9768,37.9922,37.9613,37.9613,14900.0
2013-08-08 14:50:00,49.2,49.21,49.13,49.16,19800.0,37.9536,37.9613,37.8996,37.9228,19800.0
2013-08-08 15:00:00,49.16,49.19,49.13,49.18,16300.0,37.9228,37.9459,37.8996,37.9382,16300.0
2013-08-08 15:10:00,49.17,49.17,49.1,49.12,19600.0,37.9305,37.9305,37.8765,37.8919,19600.0
2013-08-08 15:20:00,49.12,49.14,49.1,49.14,23600.0,37.8919,37.9073,37.8765,37.9073,23600.0
2013-08-08 15:30:00,49.14,49.17,49.14,49.15,27600.0,37.9073,37.9305,37.9073,37.9151,27600.0
2013-08-08 15:40:00,49.16,49.17,49.13,49.15,29800.0,37.9228,37.9305,37.8996,37.9151,29800.0
2013-08-08 15:50:00,49.15,49.15,49.07,49.08,72500.0,37.9151,37.9151,37.8533,37.8611,72500.0
2013-08-09 09:30:00,49.07,49.23,49.0,49.06,26300.0,37.8533,37.9768,37.7993,37.8456,26300.0
2013-08-09 09:40:00,49.08,49.09,48.99,49.02,31900.0,37.8611,37.8688,37.7916,37.8148,31900.0
2013-08-09 09:50:00,49.05,49.05,48.94,49.0,11500.0,37.8379,37.8379,37.7531,37.7993,11500.0
2013-08-09 10:00:00,49.01,49.05,48.87,48.88,13600.0,37.8071,37.8379,37.6991,37.7068,13600.0
2013-08-09 10:10:00,48.86,48.95,48.82,48.88,22300.0,37.6913,37.7608,37.6605,37.7068,22300.0
2013-08-09 10:20:00,48.91,48.97,48.83,48.96,28300.0,37.7299,37.7762,37.6682,37.7685,28300.0
2013-08-09 10:30:00,48.98,49.06,48.98,49.03,33500.0,37.7839,37.8456,37.7839,37.8225,33500.0
2013-08-09 10:40:00,49.03,49.09,48.99,49.01,20600.0,37.8225,37.8688,37.7916,37.8071,20600.0
2013-08-09 10:50:00,49.02,49.05,48.95,48.95,154500.0,37.8148,37.8379,37.7608,37.7608,154500.0
2013-08-09 11:00:00,48.94,48.94,48.79,48.83,22500.0,37.7531,37.7531,37.6373,37.6682,22500.0
2013-08-09 11:10:00,48.84,48.92,48.84,48.86,22300.0,37.6759,37.7376,37.6759,37.6913,22300.0
2013-08-09 11:20:00,48.86,48.88,48.76,48.83,33500.0,37.6913,37.7068,37.6142,37.6682,33500.0
2013-08-09 11:30:00,48.81,48.91,48.79,48.9,11200.0,37.6528,37.7299,37.6373,37.7222,11200.0
2013-08-09 11:40:00,48.92,48.94,48.88,48.93,13200.0,37.7376,37.7531,37.7068,37.7453,13200.0
2013-08-09 11:50:00,48.94,48.99,48.92,48.98,20800.0,37.7531,37.7916,37.7376,37.7839,20800.0
2013-08-09 12:00:00,48.97,49.01,48.93,48.94,16000.0,37.7762,37.8071,37.7453,37.7531,16000.0
2013-08-09 12:10:00,48.95,49.05,48.95,49.01,17400.0,37.7608,37.8379,37.7608,37.8071,17400.0
2013-08-09 12:20:00,49.01,49.05,48.98,48.99,50800.0,37.8071,37.8379,37.7839,37.7916,50800.0
2013-08-09 12:30:00,49.0,49.02,48.98,49.0,145700.0,37.7993,37.8148,37.7839,37.7993,145700.0
2013-08-09 12:40:00,49.0,49.0,48.93,48.95,33100.0,37.7993,37.7993,37.7453,37.7608,33100.0
2013-08-09 12:50:00,48.95,49.01,48.95,48.97,32000.0,37.7608,37.8071,37.7608,37.7762,32000.0
2013-08-09 13:00:00,48.96,48.98,48.94,48.98,8600.0,37.7685,37.7839,37.7531,37.7839,8600.0
2013-08-09 13:10:00,48.99,49.0,48.95,48.99,9500.0,37.7916,37.7993,37.7608,37.7916,9500.0
2013-08-09 13:20:00,49.0,49.0,48.98,48.99,15800.0,37.7993,37.7993,37.7839,37.7916,15800.0
2013-08-09 13:30:00,49.0,49.0,48.98,49.0,8500.0,37.7993,37.7993,37.7839,37.7993,8500.0
2013-08-09 13:40:00,49.0,49.0,48.92,48.92,14500.0,37.7993,37.7993,37.7376,37.7376,14500.0
2013-08-09 13:50:00,48.93,48.98,48.93,48.94,14800.0,37.7453,37.7839,37.7453,37.7531,14800.0
2013-08-09 14:00:00,48.95,49.0,48.92,48.92,9900.0,37.7608,37.7993,37.7376,37.7376,9900.0
2013-08-09 14:10:00,48.92,48.97,48.91,48.95,10900.0,37.7376,37.7762,37.7299,37.7608,10900.0
2013-08-09 14:20:00,48.94,49.0,48.94,49.0,15200.0,37.7531,37.7993,37.7531,37.7993,15200.0
2013-08-09 14:30:00,48.99,49.0,48.86,48.86,14900.0,37.7916,37.7993,37.6913,37.6913,14900.0
2013-08-09 14:40:00,48.87,48.97,48.87,48.97,12300.0,37.6991,37.7762,37.6991,37.7762,12300.0
2013-08-09 14:50:00,48.98,48.98,48.91,48.97,13100.0,37.7839,37.7839,37.7299,37.7762,13100.0
2013-08-09 15:00:00,48.97,49.0,48.97,48.98,12800.0,37.7762,37.7993,37.7762,37.7839,12800.0
2013-08-09 15:10:00,48.98,49.0,48.97,48.99,19500.0,37.7839,37.7993,37.7762,37.7916,19500.0
2013-08-09 15:20:00,48.99,49.01,48.96,48.98,42700.0,37.7916,37.8071,37.7685,37.7839,42700.0
2013-08-09 15:30:00,48.99,49.0,48.93,48.95,17300.0,37.7916,37.7993,37.7453,37.7608,17300.0
2013-08-09 15:40:00,48.95,49.0,48.93,48.97,28800.0,37.7608,37.7993,37.7453,37.7762,28800.0
2013-08-09 15:50:00,48.98,49.0,48.96,49.0,87100.0,37.7839,37.7993,37.7685,37.7993,87100.0
2013-08-12 09:30:00,48.88,49.03,48.88,49.0,90500.0,37.7068,37.8225,37.7068,37.7993,90500.0
2013-08-12 09:40:00,49.0,49.11,48.99,49.0,55200.0,37.7993,37.8842,37.7916,37.7993,55200.0
2013-08-12 09:50:00,49.02,49.13,49.02,49.12,59000.0,37.8148,37.8996,37.8148,37.8919,59000.0
2013-08-12 10:00:00,49.14,49.23,49.14,49.23,86000.0,37.9073,37.9768,37.9073,37.9768,86000.0
2013-08-12 10:10:00,49.23,49.39,49.23,49.25,39800.0,37.9768,38.1002,37.9768,37.9922,39800.0
2013-08-12 10:20:00,49.25,49.3,49.23,49.29,52100.0,37.9922,38.0308,37.9768,38.0231,52100.0
2013-08-12 10:30:00,49.3,49.39,49.29,49.32,37900.0,38.0308,38.1002,38.0231,38.0462,37900.0
2013-08-12 10:40:00,49.32,49.41,49.32,49.36,39300.0,38.0462,38.1156,38.0462,38.077,39300.0
2013-08-12 10:50:00,49.36,49.39,49.29,49.38,35400.0,38.077,38.1002,38.0231,38.0925,35400.0
2013-08-12 11:00:00,49.39,49.41,49.31,49.32,31600.0,38.1002,38.1156,38.0385,38.0462,31600.0
2013-08-12 11:10:00,49.32,49.4,49.31,49.4,22900.0,38.0462,38.1079,38.0385,38.1079,22900.0
2013-08-12 11:20:00,49.39,49.43,49.37,49.42,30200.0,38.1002,38.131,38.0848,38.1233,30200.0
2013-08-12 11:30:00,49.41,49.46,49.41,49.46,31100.0,38.1156,38.1542,38.1156,38.1542,31100.0
2013-08-12 11:40:00,49.46,49.51,49.45,49.5,21900.0,38.1542,38.1928,38.1465,38.185,21900.0
2013-08-12 11:50:00,49.5,49.51,49.47,49.48,24400.0,38.185,38.1928,38.1619,38.1696,24400.0
2013-08-12 12:00:00,49.47,49.47,49.44,49.46,12700.0,38.1619,38.1619,38.1388,38.1542,12700.0
2013-08-12 12:10:00,49.46,49.5,49.43,49.5,24800.0,38.1542,38.185,38.131,38.185,24800.0
2013-08-12 12:20:00,49.49,49.51,49.45,49.48,17700.0,38.1773,38.1928,38.1465,38.1696,17700.0
2013-08-12 12:30:00,49.48,49.51,49.44,49.49,29500.0,38.1696,38.1928,38.1388,38.1773,29500.0
2013-08-12 12:40:00,49.49,49.51,49.47,49.5,24000.0,38.1773,38.1928,38.1619,38.185,24000.0
2013-08-12 12:50:00,49.51,49.54,49.5,49.54,26900.0,38.1928,38.2159,38.185,38.2159,26900.0
2013-08-12 13:00:00,49.54,49.55,49.49,49.52,54900.0,38.2159,38.2236,38.1773,38.2005,54900.0
2013-08-12 13:10:00,49.52,49.52,49.47,49.5,17900.0,38.2005,38.2005,38.1619,38.185,17900.0
2013-08-12 13:20:00,49.5,49.53,49.49,49.5,20500.0,38.185,38.2082,38.1773,38.185,20500.0
2013-08-12 13:30:00,49.51,49.54,49.47,49.47,23100.0,38.1928,38.2159,38.1619,38.1619,23100.0
2013-08-12 13:40:00,49.46,49.49,49.45,49.45,7900.0,38.1542,38.1773,38.1465,38.1465,7900.0
2013-08-12 13:50:00,49.44,49.44,49.39,49.43,18200.0,38.1388,38.1388,38.1002,38.131,18200.0
2013-08-12 14:00:00,49.41,49.47,49.39,49.46,14100.0,38.1156,38.1619,38.1002,38.1542,14100.0
2013-08-12 14:10:00,49.46,49.47,49.46,49.46,11500.0,38.1542,38.1619,38.1542,38.1542,11500.0
2013-08-12 14:20:00,49.46,49.46,49.38,49.39,30300.0,38.1542,38.1542,38.0925,38.1002,30300.0
2013-08-12 14:30:00,49.39,49.4,49.31,49.33,35900.0,38.1002,38.1079,38.0385,38.0539,35900.0
2013-08-12 14:40:00,49.33,49.41,49.33,49.41,14100.0,38.0539,38.1156,38.0539,38.1156,14100.0
2013-08-12 14:50:00,49.41,49.43,49.34,49.34,16700.0,38.1156,38.131,38.0616,38.0616,16700.0
2013-08-12 15:00:00,49.36,49.39,49.36,49.37,17800.0,38.077,38.1002,38.077,38.0848,17800.0
2013-08-12 15:10:00,49.37,49.45,49.36,49.44,24600.0,38.0848,38.1465,38.077,38.1388,24600.0
2013-08-12 15:20:00,49.44,49.47,49.41,49.43,25000.0,38.1388,38.1619,38.1156,38.131,25000.0
2013-08-12 15:30:00,49.43,49.47,49.41,49.46,47900.0,38.131,38.1619,38.1156,38.1542,47900.0
2013-08-12 15:40:00,49.47,49.48,49.43,49.46,35300.0,38.1619,38.1696,38.131,38.1542,35300.0
2013-08-12 15:50:00,49.45,49.45,49.4,49.42,89500.0,38.1465,38.1465,38.1079,38.1233,89500.0
2013-08-13 09:30:00,49.4,49.53,49.36,49.49,37300.0,38.1079,38.2082,38.077,38.1773,37300.0
2013-08-13 09:40:00,49.44,49.44,49.28,49.3,11700.0,38.1388,38.1388,38.0153,38.0308,11700.0
2013-08-13 09:50:00,49.27,49.36,49.16,49.2,31000.0,38.0076,38.077,37.9228,37.9536,31000.0
2013-08-13 10:00:00,49.21,49.21,48.98,49.01,34900.0,37.9613,37.9613,37.7839,37.8071,34900.0
2013-08-13 10:10:00,49.0,49.05,48.83,48.88,81000.0,37.7993,37.8379,37.6682,37.7068,81000.0
2013-08-13 10:20:00,48.89,49.1,48.88,49.1,33300.0,37.7145,37.8765,37.7068,37.8765,33300.0
2013-08-13 10:30:00,49.09,49.15,49.03,49.15,31800.0,37.8688,37.9151,37.8225,37.9151,31800.0
2013-08-13 10:40:00,49.16,49.21,49.16,49.2,14100.0,37.9228,37.9613,37.9228,37.9536,14100.0
2013-08-13 10:50:00,49.2,49.21,49.12,49.21,10000.0,37.9536,37.9613,37.8919,37.9613,10000.0
2013-08-13 11:00:00,49.19,49.31,49.18,49.28,17000.0,37.9459,38.0385,37.9382,38.0153,17000.0
2013-08-13 11:10:00,49.28,49.3,49.22,49.3,20400.0,38.0153,38.0308,37.9691,38.0308,20400.0
2013-08-13 11:20:00,49.31,49.36,49.3,49.31,10200.0,38.0385,38.077,38.0308,38.0385,10200.0
2013-08-13 11:30:00,49.34,49.38,49.29,49.3,22600.0,38.0616,38.0925,38.0231,38.0308,22600.0
2013-08-13 11:40:00,49.32,49.39,49.32,49.38,21400.0,38.0462,38.1002,38.0462,38.0925,21400.0
2013-08-13 11:50:00,49.37,49.39,49.32,49.33,12200.0,38.0848,38.1002,38.0462,38.0539,12200.0
2013-08-13 12:00:00,49.32,49.34,49.28,49.33,9800.0,38.0462,38.0616,38.0153,38.0539,9800.0
2013-08-13 12:10:00,49.34,49.42,49.34,49.4,12600.0,38.0616,38.1233,38.0616,38.1079,12600.0
2013-08-13 12:20:00,49.41,49.44,49.37,49.43,10100.0,38.1156,38.1388,38.0848,38.131,10100.0
2013-08-13 12:30:00,49.43,49.49,49.43,49.47,16000.0,38.131,38.1773,38.131,38.1619,16000.0
2013-08-13 12:40:00,49.48,49.52,49.44,49.51,14100.0,38.1696,38.2005,38.1388,38.1928,14100.0
2013-08-13 12:50:00,49.51,49.57,49.5,49.51,28200.0,38.1928,38.239,38.185,38.1928,28200.0
2013-08-13 13:00:00,49.5,49.59,49.5,49.57,17700.0,38.185,38.2545,38.185,38.239,17700.0
2013-08-13 13:10:00,49.57,49.61,49.55,49.6,19500.0,38.239,38.2699,38.2236,38.2622,19500.0
2013-08-13 13:20:00,49.6,49.69,49.6,49.65,24000.0,38.2622,38.3316,38.2622,38.3008,24000.0
2013-08-13 13:30:00,49.65,49.65,49.62,49.65,16500.0,38.3008,38.3008,38.2776,38.3008,16500.0
2013-08-13 13:40:00,49.64,49.64,49.61,49.63,16600.0,38.293,38.293,38.2699,38.2853,16600.0
2013-08-13 13:50:00,49.64,49.66,49.61,49.63,31100.0,38.293,38.3085,38.2699,38.2853,31100.0
2013-08-13 14:00:00,49.63,49.66,49.61,49.62,20200.0,38.2853,38.3085,38.2699,38.2776,20200.0
2013-08-13 14:10:00,49.62,49.62,49.55,49.58,8900.0,38.2776,38.2776,38.2236,38.2468,8900.0
2013-08-13 14:20:00,49.59,49.63,49.57,49.59,18300.0,38.2545,38.2853,38.239,38.2545,18300.0
2013-08-13 14:30:00,49.63,49.64,49.53,49.57,22800.0,38.2853,38.293,38.2082,38.239,22800.0
2013-08-13 14:40:00,49.57,49.62,49.56,49.57,25400.0,38.239,38.2776,38.2313,38.239,25400.0
2013-08-13 14:50:00,49.57,49.62,49.56,49.61,15600.0,38.239,38.2776,38.2313,38.2699,15600.0
2013-08-13 15:00:00,49.61,49.63,49.57,49.59,39300.0,38.2699,38.2853,38.239,38.2545,39300.0
2013-08-13 15:10:00,49.59,49.65,49.58,49.6,19000.0,38.2545,38.3008,38.2468,38.2622,19000.0
2013-08-13 15:20:00,49.61,49.66,49.61,49.61,17100.0,38.2699,38.3085,38.2699,38.2699,17100.0
2013-08-13 15:30:00,49.62,49.64,49.59,49.61,32700.0,38.2776,38.293,38.2545,38.2699,32700.0
2013-08-13 15:40:00,49.61,49.61,49.56,49.56,47200.0,38.2699,38.2699,38.2313,38.2313,47200.0
2013-08-13 15:50:00,49.55,49.61,49.55,49.59,61200.0,38.2236,38.2699,38.2236,38.2545,61200.0
2013-08-14 09:30:00,49.4,49.4,49.21,49.25,30800.0,38.1079,38.1079,37.9613,37.9922,30800.0
2013-08-14 09:40:00,49.25,49.26,49.05,49.21,24200.0,37.9922,37.9999,37.8379,37.9613,24200.0
2013-08-14 09:50:00,49.23,49.28,49.07,49.13,27200.0,37.9768,38.0153,37.8533,37.8996,27200.0
2013-08-14 10:00:00,49.13,49.23,49.08,49.11,34000.0,37.8996,37.9768,37.8611,37.8842,34000.0
2013-08-14 10:10:00,49.12,49.12,49.0,49.04,26400.0,37.8919,37.8919,37.7993,37.8302,26400.0
2013-08-14 10:20:00,49.03,49.11,49.0,49.05,20700.0,37.8225,37.8842,37.7993,37.8379,20700.0
2013-08-14 10:30:00,49.05,49.11,48.97,48.97,26000.0,37.8379,37.8842,37.7762,37.7762,26000.0
2013-08-14 10:40:00,48.98,49.0,48.88,48.92,22000.0,37.7839,37.7993,37.7068,37.7376,22000.0
2013-08-14 10:50:00,48.92,49.05,48.87,49.01,19400.0,37.7376,37.8379,37.6991,37.8071,19400.0
2013-08-14 11:00:00,49.0,49.06,48.98,49.05,13200.0,37.7993,37.8456,37.7839,37.8379,13200.0
2013-08-14 11:10:00,49.06,49.12,49.01,49.11,25600.0,37.8456,37.8919,37.8071,37.8842,25600.0
2013-08-14 11:20:00,49.11,49.12,49.06,49.07,16500.0,37.8842,37.8919,37.8456,37.8533,16500.0
2013-08-14 11:30:00,49.07,49.09,49.05,49.09,14200.0,37.8533,37.8688,37.8379,37.8688,14200.0
2013-08-14 11:40:00,49.09,49.11,49.06,49.11,20300.0,37.8688,37.8842,37.8456,37.8842,20300.0
2013-08-14 11:50:00,49.11,49.16,49.08,49.14,17900.0,37.8842,37.9228,37.8611,37.9073,17900.0
2013-08-14 12:00:00,49.14,49.28,49.14,49.22,16000.0,37.9073,38.0153,37.9073,37.9691,16000.0
2013-08-14 12:10:00,49.22,49.22,49.15,49.17,11200.0,37.9691,37.9691,37.9151,37.9305,11200.0
2013-08-14 12:20:00,49.17,49.21,49.15,49.21,9700.0,37.9305,37.9613,37.9151,37.9613,9700.0
2013-08-14 12:30:00,49.22,49.25,49.18,49.18,6500.0,37.9691,37.9922,37.9382,37.9382,6500.0
2013-08-14 12:40:00,49.19,49.21,49.18,49.2,7300.0,37.9459,37.9613,37.9382,37.9536,7300.0
2013-08-14 12:50:00,49.2,49.22,49.12,49.13,13700.0,37.9536,37.9691,37.8919,37.8996,13700.0
2013-08-14 13:00:00,49.12,49.16,49.12,49.14,10400.0,37.8919,37.9228,37.8919,37.9073,10400.0
2013-08-14 13:10:00,49.15,49.16,49.08,49.14,9000.0,37.9151,37.9228,37.8611,37.9073,9000.0
2013-08-14 13:20:00,49.15,49.18,49.12,49.12,10100.0,37.9151,37.9382,37.8919,37.8919,10100.0
2013-08-14 13:30:00,49.12,49.13,49.03,49.11,17900.0,37.8919,37.8996,37.8225,37.8842,17900.0
2013-08-14 13:40:00,49.1,49.12,49.02,49.03,11800.0,37.8765,37.8919,37.8148,37.8225,11800.0
2013-08-14 13:50:00,49.05,49.09,48.99,49.0,15900.0,37.8379,37.8688,37.7916,37.7993,15900.0
2013-08-14 14:00:00,49.0,49.07,49.0,49.07,9500.0,37.7993,37.8533,37.7993,37.8533,9500.0
2013-08-14 14:10:00,49.06,49.07,48.94,48.94,13900.0,37.8456,37.8533,37.7531,37.7531,13900.0
2013-08-14 14:20:00,48.94,48.96,48.91,48.93,13500.0,37.7531,37.7685,37.7299,37.7453,13500.0
2013-08-14 14:30:00,48.93,48.99,48.92,48.97,14900.0,37.7453,37.7916,37.7376,37.7762,14900.0
2013-08-14 14:40:00,48.97,49.03,48.96,49.0,12800.0,37.7762,37.8225,37.7685,37.7993,12800.0
2013-08-14 14:50:00,49.01,49.03,48.95,49.01,11500.0,37.8071,37.8225,37.7608,37.8071,11500.0
2013-08-14 15:00:00,49.01,49.02,48.96,48.98,15900.0,37.8071,37.8148,37.7685,37.7839,15900.0
2013-08-14 15:10:00,48.98,49.06,48.98,49.02,17900.0,37.7839,37.8456,37.7839,37.8148,17900.0
2013-08-14 15:20:00,49.02,49.02,48.98,49.01,21500.0,37.8148,37.8148,37.7839,37.8071,21500.0
2013-08-14 15:30:00,49.0,49.01,48.98,48.98,27900.0,37.7993,37.8071,37.7839,37.7839,27900.0
2013-08-14 15:40:00,48.98,49.02,48.95,48.96,37400.0,37.7839,37.8148,37.7608,37.7685,37400.0
2013-08-14 15:50:00,48.95,48.97,48.88,48.88,116000.0,37.7608,37.7762,37.7068,37.7068,116000.0
2013-08-15 09:30:00,48.46,48.46,48.16,48.32,64000.0,37.3828,37.3828,37.1514,37.2748,64000.0
2013-08-15 09:40:00,48.32,48.48,48.32,48.33,32900.0,37.2748,37.3982,37.2748,37.2825,32900.0
2013-08-15 09:50:00,48.31,48.31,48.16,48.2,66200.0,37.2671,37.2671,37.1514,37.1822,66200.0
2013-08-15 10:00:00,48.18,48.22,48.04,48.06,42500.0,37.1668,37.1976,37.0588,37.0742,42500.0
2013-08-15 10:10:00,48.05,48.07,47.88,47.96,57300.0,37.0665,37.0819,36.9354,36.9971,57300.0
2013-08-15 10:20:00,47.96,48.02,47.94,47.97,31900.0,36.9971,37.0434,36.9816,37.0048,31900.0
2013-08-15 10:30:00,47.96,48.1,47.92,48.05,38600.0,36.9971,37.1051,36.9662,37.0665,38600.0
2013-08-15 10:40:00,48.05,48.1,48.02,48.06,55000.0,37.0665,37.1051,37.0434,37.0742,55000.0
2013-08-15 10:50:00,48.06,48.06,47.96,48.06,37600.0,37.0742,37.0742,36.9971,37.0742,37600.0
2013-08-15 11:00:00,48.05,48.09,48.0,48.06,28100.0,37.0665,37.0974,37.0279,37.0742,28100.0
2013-08-15 11:10:00,48.07,48.14,48.05,48.12,27700.0,37.0819,37.1359,37.0665,37.1205,27700.0
2013-08-15 11:20:00,48.13,48.16,48.11,48.11,20400.0,37.1282,37.1514,37.1128,37.1128,20400.0
2013-08-15 11:30:00,48.12,48.14,48.06,48.06,17500.0,37.1205,37.1359,37.0742,37.0742,17500.0
2013-08-15 11:40:00,48.06,48.1,48.02,48.04,31200.0,37.0742,37.1051,37.0434,37.0588,31200.0
2013-08-15 11:50:00,48.03,48.09,48.0,48.07,32300.0,37.0511,37.0974,37.0279,37.0819,32300.0
2013-08-15 12:00:00,48.08,48.18,48.08,48.18,17300.0,37.0896,37.1668,37.0896,37.1668,17300.0
2013-08-15 12:10:00,48.17,48.17,48.09,48.15,25200.0,37.1591,37.1591,37.0974,37.1436,25200.0
2013-08-15 12:20:00,48.15,48.21,48.15,48.2,14800.0,37.1436,37.1899,37.1436,37.1822,14800.0
2013-08-15 12:30:00,48.2,48.22,48.13,48.14,17700.0,37.1822,37.1976,37.1282,37.1359,17700.0
2013-08-15 12:40:00,48.13,48.14,47.93,47.94,28200.0,37.1282,37.1359,36.9739,36.9816,28200.0
2013-08-15 12:50:00,47.95,48.01,47.93,47.93,15400.0,36.9894,37.0356,36.9739,36.9739,15400.0
2013-08-15 13:00:00,47.93,47.95,47.87,47.91,21100.0,36.9739,36.9894,36.9276,36.9585,21100.0
2013-08-15 13:10:00,47.91,47.94,47.81,47.92,25000.0,36.9585,36.9816,36.8814,36.9662,25000.0
2013-08-15 13:20:00,47.93,47.96,47.89,47.91,14300.0,36.9739,36.9971,36.9431,36.9585,14300.0
2013-08-15 13:30:00,47.9,47.98,47.89,47.94,13000.0,36.9508,37.0125,36.9431,36.9816,13000.0
2013-08-15 13:40:00,47.93,47.98,47.93,47.94,10800.0,36.9739,37.0125,36.9739,36.9816,10800.0
2013-08-15 13:50:00,47.94,47.95,47.9,47.91,16000.0,36.9816,36.9894,36.9508,36.9585,16000.0
2013-08-15 14:00:00,47.93,47.94,47.85,47.88,14100.0,36.9739,36.9816,36.9122,36.9354,14100.0
2013-08-15 14:10:00,47.88,47.9,47.8,47.87,26700.0,36.9354,36.9508,36.8736,36.9276,26700.0
2013-08-15 14:20:00,47.87,47.97,47.85,47.94,21000.0,36.9276,37.0048,36.9122,36.9816,21000.0
2013-08-15 14:30:00,47.95,47.99,47.91,47.92,18200.0,36.9894,37.0202,36.9585,36.9662,18200.0
2013-08-15 14:40:00,47.92,47.98,47.9,47.91,13200.0,36.9662,37.0125,36.9508,36.9585,13200.0
2013-08-15 14:50:00,47.91,47.94,47.88,47.89,17400.0,36.9585,36.9816,36.9354,36.9431,17400.0
2013-08-15 15:00:00,47.89,47.94,47.87,47.9,17400.0,36.9431,36.9816,36.9276,36.9508,17400.0
2013-08-15 15:10:00,47.89,47.89,47.82,47.84,23000.0,36.9431,36.9431,36.8891,36.9045,23000.0
2013-08-15 15:20:00,47.84,47.91,47.83,47.9,32500.0,36.9045,36.9585,36.8968,36.9508,32500.0
2013-08-15 15:30:00,47.9,47.95,47.9,47.92,35300.0,36.9508,36.9894,36.9508,36.9662,35300.0
2013-08-15 15:40:00,47.92,47.99,47.89,47.94,50000.0,36.9662,37.0202,36.9431,36.9816,50000.0
2013-08-15 15:50:00,47.93,47.94,47.82,47.85,195200.0,36.9739,36.9816,36.8891,36.9122,195200.0
2013-08-16 09:30:00,47.77,48.14,47.77,48.02,199400.0,36.8505,37.1359,36.8505,37.0434,199400.0
2013-08-16 09:40:00,48.03,48.32,48.03,48.25,50000.0,37.0511,37.2748,37.0511,37.2208,50000.0
2013-08-16 09:50:00,48.25,48.43,48.24,48.33,31100.0,37.2208,37.3596,37.2131,37.2825,31100.0
2013-08-16 10:00:00,48.33,48.47,48.2,48.45,57200.0,37.2825,37.3905,37.1822,37.3751,57200.0
2013-08-16 10:10:00,48.44,48.47,48.31,48.31,63800.0,37.3673,37.3905,37.2671,37.2671,63800.0
2013-08-16 10:20:00,48.31,48.33,48.25,48.32,25400.0,37.2671,37.2825,37.2208,37.2748,25400.0
2013-08-16 10:30:00,48.32,48.4,48.26,48.39,21800.0,37.2748,37.3365,37.2285,37.3288,21800.0
2013-08-16 10:40:00,48.38,48.43,48.33,48.43,11600.0,37.3211,37.3596,37.2825,37.3596,11600.0
2013-08-16 10:50:00,48.44,48.45,48.4,48.44,20400.0,37.3673,37.3751,37.3365,37.3673,20400.0
2013-08-16 11:00:00,48.44,48.45,48.36,48.36,26500.0,37.3673,37.3751,37.3056,37.3056,26500.0
2013-08-16 11:10:00,48.35,48.46,48.35,48.41,32100.0,37.2979,37.3828,37.2979,37.3442,32100.0
2013-08-16 11:20:00,48.41,48.44,48.3,48.34,32300.0,37.3442,37.3673,37.2593,37.2902,32300.0
2013-08-16 11:30:00,48.33,48.42,48.32,48.41,18300.0,37.2825,37.3519,37.2748,37.3442,18300.0
2013-08-16 11:40:00,48.41,48.45,48.39,48.41,13000.0,37.3442,37.3751,37.3288,37.3442,13000.0
2013-08-16 11:50:00,48.41,48.41,48.38,48.41,8800.0,37.3442,37.3442,37.3211,37.3442,8800.0
2013-08-16 12:00:00,48.4,48.4,48.33,48.36,9200.0,37.3365,37.3365,37.2825,37.3056,9200.0
2013-08-16 12:10:00,48.35,48.43,48.35,48.39,21200.0,37.2979,37.3596,37.2979,37.3288,21200.0
2013-08-16 12:20:00,48.39,48.39,48.24,48.24,15400.0,37.3288,37.3288,37.2131,37.2131,15400.0
2013-08-16 12:30:00,48.24,48.28,48.23,48.27,17500.0,37.2131,37.2439,37.2054,37.2362,17500.0
2013-08-16 12:40:00,48.27,48.3,48.24,48.28,28600.0,37.2362,37.2593,37.2131,37.2439,28600.0
2013-08-16 12:50:00,48.28,48.41,48.28,48.35,38500.0,37.2439,37.3442,37.2439,37.2979,38500.0
2013-08-16 13:00:00,48.34,48.36,48.22,48.22,14700.0,37.2902,37.3056,37.1976,37.1976,14700.0
2013-08-16 13:10:00,48.22,48.27,48.19,48.25,17600.0,37.1976,37.2362,37.1745,37.2208,17600.0
2013-08-16 13:20:00,48.24,48.28,48.19,48.21,17000.0,37.2131,37.2439,37.1745,37.1899,17000.0
2013-08-16 13:30:00,48.2,48.25,48.19,48.22,21300.0,37.1822,37.2208,37.1745,37.1976,21300.0
2013-08-16 13:40:00,48.21,48.3,48.19,48.27,41500.0,37.1899,37.2593,37.1745,37.2362,41500.0
2013-08-16 13:50:00,48.27,48.36,48.27,48.33,32600.0,37.2362,37.3056,37.2362,37.2825,32600.0
2013-08-16 14:00:00,48.33,48.33,48.22,48.28,17900.0,37.2825,37.2825,37.1976,37.2439,17900.0
2013-08-16 14:10:00,48.29,48.34,48.26,48.3,26400.0,37.2516,37.2902,37.2285,37.2593,26400.0
2013-08-16 14:20:00,48.31,48.34,48.27,48.32,12200.0,37.2671,37.2902,37.2362,37.2748,12200.0
2013-08-16 14:30:00,48.33,48.33,48.23,48.25,14800.0,37.2825,37.2825,37.2054,37.2208,14800.0
2013-08-16 14:40:00,48.25,48.36,48.25,48.35,20600.0,37.2208,37.3056,37.2208,37.2979,20600.0
2013-08-16 14:50:00,48.35,48.42,48.35,48.39,25300.0,37.2979,37.3519,37.2979,37.3288,25300.0
2013-08-16 15:00:00,48.39,48.44,48.35,48.44,14900.0,37.3288,37.3673,37.2979,37.3673,14900.0
2013-08-16 15:10:00,48.44,48.46,48.41,48.41,55800.0,37.3673,37.3828,37.3442,37.3442,55800.0
2013-08-16 15:20:00,48.4,48.45,48.38,48.42,24400.0,37.3365,37.3751,37.3211,37.3519,24400.0
2013-08-16 15:30:00,48.42,48.51,48.42,48.49,30700.0,37.3519,37.4213,37.3519,37.4059,30700.0
2013-08-16 15:40:00,48.48,48.49,48.38,48.39,32400.0,37.3982,37.4059,37.3211,37.3288,32400.0
2013-08-16 15:50:00,48.39,48.41,48.3,48.3,66900.0,37.3288,37.3442,37.2593,37.2593,66900.0
2013-08-19 09:30:00,48.35,48.35,48.09,48.16,63600.0,37.2979,37.2979,37.0974,37.1514,63600.0
2013-08-19 09:40:00,48.21,48.34,48.19,48.31,19100.0,37.1899,37.2902,37.1745,37.2671,19100.0
2013-08-19 09:50:00,48.29,48.39,48.24,48.31,25500.0,37.2516,37.3288,37.2131,37.2671,25500.0
2013-08-19 10:00:00,48.35,48.57,48.35,48.52,21300.0,37.2979,37.4676,37.2979,37.4291,21300.0
2013-08-19 10:10:00,48.52,48.54,48.38,48.39,20200.0,37.4291,37.4445,37.3211,37.3288,20200.0
2013-08-19 10:20:00,48.38,48.41,48.28,48.33,27700.0,37.3211,37.3442,37.2439,37.2825,27700.0
2013-08-19 10:30:00,48.33,48.34,48.23,48.24,120400.0,37.2825,37.2902,37.2054,37.2131,120400.0
2013-08-19 10:40:00,48.25,48.27,48.16,48.22,50000.0,37.2208,37.2362,37.1514,37.1976,50000.0
2013-08-19 10:50:00,48.23,48.23,48.14,48.23,14800.0,37.2054,37.2054,37.1359,37.2054,14800.0
2013-08-19 11:00:00,48.23,48.23,48.13,48.13,51600.0,37.2054,37.2054,37.1282,37.1282,51600.0
2013-08-19 11:10:00,48.13,48.15,48.07,48.1,45000.0,37.1282,37.1436,37.0819,37.1051,45000.0
2013-08-19 11:20:00,48.11,48.15,48.08,48.13,27100.0,37.1128,37.1436,37.0896,37.1282,27100.0
2013-08-19 11:30:00,48.11,48.12,48.01,48.04,46600.0,37.1128,37.1205,37.0356,37.0588,46600.0
2013-08-19 11:40:00,48.05,48.07,48.03,48.05,15300.0,37.0665,37.0819,37.0511,37.0665,15300.0
2013-08-19 11:50:00,48.04,48.05,47.97,48.0,19300.0,37.0588,37.0665,37.0048,37.0279,19300.0
2013-08-19 12:00:00,48.01,48.07,48.01,48.06,12200.0,37.0356,37.0819,37.0356,37.0742,12200.0
2013-08-19 12:10:00,48.05,48.14,48.05,48.14,10800.0,37.0665,37.1359,37.0665,37.1359,10800.0
2013-08-19 12:20:00,48.14,48.14,48.02,48.02,40000.0,37.1359,37.1359,37.0434,37.0434,40000.0
2013-08-19 12:30:00,48.01,48.03,47.97,48.02,12300.0,37.0356,37.0511,37.0048,37.0434,12300.0
2013-08-19 12:40:00,48.02,48.05,47.98,47.99,43700.0,37.0434,37.0665,37.0125,37.0202,43700.0
2013-08-19 12:50:00,48.0,48.02,47.98,47.99,11800.0,37.0279,37.0434,37.0125,37.0202,11800.0
2013-08-19 13:00:00,47.98,47.98,47.93,47.96,10200.0,37.0125,37.0125,36.9739,36.9971,10200.0
2013-08-19 13:10:00,47.97,48.01,47.94,47.95,18500.0,37.0048,37.0356,36.9816,36.9894,18500.0
2013-08-19 13:20:00,47.94,47.97,47.91,47.92,36400.0,36.9816,37.0048,36.9585,36.9662,36400.0
2013-08-19 13:30:00,47.92,47.93,47.81,47.89,47600.0,36.9662,36.9739,36.8814,36.9431,47600.0
2013-08-19 13:40:00,47.9,47.93,47.88,47.89,27500.0,36.9508,36.9739,36.9354,36.9431,27500.0
2013-08-19 13:50:00,47.89,47.94,47.89,47.94,25400.0,36.9431,36.9816,36.9431,36.9816,25400.0
2013-08-19 14:00:00,47.93,47.97,47.91,47.95,34700.0,36.9739,37.0048,36.9585,36.9894,34700.0
2013-08-19 14:10:00,47.95,48.0,47.91,48.0,25700.0,36.9894,37.0279,36.9585,37.0279,25700.0
2013-08-19 14:20:00,48.0,48.05,47.98,48.05,27100.0,37.0279,37.0665,37.0125,37.0665,27100.0
2013-08-19 14:30:00,48.05,48.05,47.98,48.01,25700.0,37.0665,37.0665,37.0125,37.0356,25700.0
2013-08-19 14:40:00,48.01,48.05,47.97,48.03,36300.0,37.0356,37.0665,37.0048,37.0511,36300.0
2013-08-19 14:50:00,48.02,48.02,47.94,47.99,35800.0,37.0434,37.0434,36.9816,37.0202,35800.0
2013-08-19 15:00:00,47.99,47.99,47.9,47.91,28200.0,37.0202,37.0202,36.9508,36.9585,28200.0
2013-08-19 15:10:00,47.9,47.96,47.89,47.94,23200.0,36.9508,36.9971,36.9431,36.9816,23200.0
2013-08-19 15:20:00,47.93,47.96,47.86,47.86,46800.0,36.9739,36.9971,36.9199,36.9199,46800.0
2013-08-19 15:30:00,47.86,47.91,47.8,47.83,56000.0,36.9199,36.9585,36.8736,36.8968,56000.0
2013-08-19 15:40:00,47.84,47.86,47.8,47.84,44200.0,36.9045,36.9199,36.8736,36.9045,44200.0
2013-08-19 15:50:00,47.84,47.86,47.78,47.79,109500.0,36.9045,36.9199,36.8582,36.8659,109500.0
2013-08-20 09:30:00,47.84,48.23,47.71,47.96,63500.0,36.9045,37.2054,36.8042,36.9971,63500.0
2013-08-20 09:40:00,48.0,48.02,47.91,47.96,112100.0,37.0279,37.0434,36.9585,36.9971,112100.0
2013-08-20 09:50:00,47.96,48.0,47.92,47.99,84500.0,36.9971,37.0279,36.9662,37.0202,84500.0
2013-08-20 10:00:00,47.97,48.0,47.89,47.9,40200.0,37.0048,37.0279,36.9431,36.9508,40200.0
2013-08-20 10:10:00,47.91,47.94,47.86,47.94,46400.0,36.9585,36.9816,36.9199,36.9816,46400.0
2013-08-20 10:20:00,47.94,48.0,47.93,47.97,48000.0,36.9816,37.0279,36.9739,37.0048,48000.0
2013-08-20 10:30:00,47.98,48.02,47.93,48.0,61100.0,37.0125,37.0434,36.9739,37.0279,61100.0
2013-08-20 10:40:00,48.0,48.05,48.0,48.01,47500.0,37.0279,37.0665,37.0279,37.0356,47500.0
2013-08-20 10:50:00,48.03,48.03,47.98,48.0,36600.0,37.0511,37.0511,37.0125,37.0279,36600.0
2013-08-20 11:00:00,48.0,48.03,47.98,48.0,36100.0,37.0279,37.0511,37.0125,37.0279,36100.0
2013-08-20 11:10:00,47.99,48.02,47.98,48.02,20200.0,37.0202,37.0434,37.0125,37.0434,20200.0
2013-08-20 11:20:00,48.01,48.02,47.98,47.99,42500.0,37.0356,37.0434,37.0125,37.0202,42500.0
2013-08-20 11:30:00,48.0,48.02,47.96,47.99,43600.0,37.0279,37.0434,36.9971,37.0202,43600.0
2013-08-20 11:40:00,48.0,48.01,47.98,48.0,38300.0,37.0279,37.0356,37.0125,37.0279,38300.0
2013-08-20 11:50:00,47.99,48.01,47.98,47.99,45300.0,37.0202,37.0356,37.0125,37.0202,45300.0
2013-08-20 12:00:00,47.98,48.0,47.95,47.95,62300.0,37.0125,37.0279,36.9894,36.9894,62300.0
2013-08-20 12:10:00,47.95,48.0,47.91,47.97,31400.0,36.9894,37.0279,36.9585,37.0048,31400.0
2013-08-20 12:20:00,47.97,47.97,47.9,47.92,29500.0,37.0048,37.0048,36.9508,36.9662,29500.0
2013-08-20 12:30:00,47.93,47.94,47.87,47.88,34500.0,36.9739,36.9816,36.9276,36.9354,34500.0
2013-08-20 12:40:00,47.88,47.9,47.82,47.9,28800.0,36.9354,36.9508,36.8891,36.9508,28800.0
2013-08-20 12:50:00,47.9,47.92,47.89,47.91,21000.0,36.9508,36.9662,36.9431,36.9585,21000.0
2013-08-20 13:00:00,47.93,47.95,47.88,47.89,59900.0,36.9739,36.9894,36.9354,36.9431,59900.0
2013-08-20 13:10:00,47.89,47.91,47.88,47.9,40500.0,36.9431,36.9585,36.9354,36.9508,40500.0
2013-08-20 13:20:00,47.9,47.91,47.84,47.87,21800.0,36.9508,36.9585,36.9045,36.9276,21800.0
2013-08-20 13:30:00,47.88,47.91,47.88,47.91,35100.0,36.9354,36.9585,36.9354,36.9585,35100.0
2013-08-20 13:40:00,47.9,47.91,47.89,47.9,33900.0,36.9508,36.9585,36.9431,36.9508,33900.0
2013-08-20 13:50:00,47.9,47.93,47.86,47.88,58600.0,36.9508,36.9739,36.9199,36.9354,58600.0
2013-08-20 14:00:00,47.88,47.9,47.86,47.86,44700.0,36.9354,36.9508,36.9199,36.9199,44700.0
2013-08-20 14:10:00,47.87,47.89,47.85,47.86,33500.0,36.9276,36.9431,36.9122,36.9199,33500.0
2013-08-20 14:20:00,47.85,47.88,47.83,47.85,42700.0,36.9122,36.9354,36.8968,36.9122,42700.0
2013-08-20 14:30:00,47.84,47.88,47.84,47.84,43700.0,36.9045,36.9354,36.9045,36.9045,43700.0
2013-08-20 14:40:00,47.84,47.85,47.83,47.84,46100.0,36.9045,36.9122,36.8968,36.9045,46100.0
2013-08-20 14:50:00,47.84,47.89,47.84,47.89,46000.0,36.9045,36.9431,36.9045,36.9431,46000.0
2013-08-20 15:00:00,47.89,47.91,47.86,47.88,54900.0,36.9431,36.9585,36.9199,36.9354,54900.0
2013-08-20 15:10:00,47.9,47.91,47.88,47.9,55300.0,36.9508,36.9585,36.9354,36.9508,55300.0
2013-08-20 15:20:00,47.9,47.91,47.84,47.84,92600.0,36.9508,36.9585,36.9045,36.9045,92600.0
2013-08-20 15:30:00,47.86,47.98,47.86,47.98,85600.0,36.9199,37.0125,36.9199,37.0125,85600.0
2013-08-20 15:40:00,47.97,48.04,47.9,47.9,119600.0,37.0048,37.0588,36.9508,36.9508,119600.0
2013-08-20 15:50:00,47.89,47.9,47.83,47.86,252900.0,36.9431,36.9508,36.8968,36.9199,252900.0
2013-08-21 09:30:00,46.65,47.0,46.42,46.85,177600.0,35.9865,36.2565,35.8091,36.1408,177600.0
2013-08-21 09:40:00,46.84,46.87,46.6,46.84,153000.0,36.1331,36.1562,35.9479,36.1331,153000.0
2013-08-21 09:50:00,46.84,46.84,46.6,46.6,182300.0,36.1331,36.1331,35.9479,35.9479,182300.0
2013-08-21 10:00:00,46.63,46.78,46.56,46.71,149300.0,35.9711,36.0868,35.9171,36.0328,149300.0
2013-08-21 10:10:00,46.71,46.92,46.71,46.91,130000.0,36.0328,36.1948,36.0328,36.1871,130000.0
2013-08-21 10:20:00,46.91,46.98,46.83,46.89,139300.0,36.1871,36.2411,36.1254,36.1717,139300.0
2013-08-21 10:30:00,46.9,46.98,46.82,46.83,172600.0,36.1794,36.2411,36.1177,36.1254,172600.0
2013-08-21 10:40:00,46.84,46.84,46.73,46.76,137900.0,36.1331,36.1331,36.0482,36.0714,137900.0
2013-08-21 10:50:00,46.76,46.8,46.65,46.66,110000.0,36.0714,36.1022,35.9865,35.9942,110000.0
2013-08-21 11:00:00,46.66,46.84,46.62,46.79,85000.0,35.9942,36.1331,35.9634,36.0945,85000.0
2013-08-21 11:10:00,46.79,46.96,46.79,46.95,63000.0,36.0945,36.2257,36.0945,36.2179,63000.0
2013-08-21 11:20:00,46.95,46.97,46.85,46.93,63300.0,36.2179,36.2334,36.1408,36.2025,63300.0
2013-08-21 11:30:00,46.92,47.07,46.91,46.94,60500.0,36.1948,36.3105,36.1871,36.2102,60500.0
2013-08-21 11:40:00,46.95,46.96,46.88,46.89,47900.0,36.2179,36.2257,36.1639,36.1717,47900.0
2013-08-21 11:50:00,46.88,46.91,46.81,46.85,45200.0,36.1639,36.1871,36.1099,36.1408,45200.0
2013-08-21 12:00:00,46.85,46.87,46.84,46.84,29300.0,36.1408,36.1562,36.1331,36.1331,29300.0
2013-08-21 12:10:00,46.84,46.89,46.83,46.89,34900.0,36.1331,36.1717,36.1254,36.1717,34900.0
2013-08-21 12:20:00,46.89,46.94,46.86,46.87,36200.0,36.1717,36.2102,36.1485,36.1562,36200.0
2013-08-21 12:30:00,46.87,46.91,46.83,46.86,40500.0,36.1562,36.1871,36.1254,36.1485,40500.0
2013-08-21 12:40:00,46.86,46.89,46.8,46.8,38200.0,36.1485,36.1717,36.1022,36.1022,38200.0
2013-08-21 12:50:00,46.8,46.83,46.73,46.74,62200.0,36.1022,36.1254,36.0482,36.0559,62200.0
2013-08-21 13:00:00,46.73,46.78,46.71,46.76,65600.0,36.0482,36.0868,36.0328,36.0714,65600.0
2013-08-21 13:10:00,46.76,46.82,46.72,46.74,64600.0,36.0714,36.1177,36.0405,36.0559,64600.0
2013-08-21 13:20:00,46.74,46.83,46.74,46.81,48200.0,36.0559,36.1254,36.0559,36.1099,48200.0
2013-08-21 13:30:00,46.82,46.84,46.74,46.78,74600.0,36.1177,36.1331,36.0559,36.0868,74600.0
2013-08-21 13:40:00,46.77,46.83,46.77,46.81,40400.0,36.0791,36.1254,36.0791,36.1099,40400.0
2013-08-21 13:50:00,46.81,46.83,46.79,46.81,53700.0,36.1099,36.1254,36.0945,36.1099,53700.0
2013-08-21 14:00:00,46.81,46.84,46.56,46.68,145300.0,36.1099,36.1331,35.9171,36.0097,145300.0
2013-08-21 14:10:00,46.68,46.88,46.65,46.88,85000.0,36.0097,36.1639,35.9865,36.1639,85000.0
2013-08-21 14:20:00,46.89,47.01,46.83,46.92,115600.0,36.1717,36.2642,36.1254,36.1948,115600.0
2013-08-21 14:30:00,46.92,47.11,46.92,47.06,150400.0,36.1948,36.3414,36.1948,36.3028,150400.0
2013-08-21 14:40:00,47.06,47.25,47.05,47.24,95400.0,36.3028,36.4494,36.2951,36.4416,95400.0
2013-08-21 14:50:00,47.23,47.29,47.19,47.21,80700.0,36.4339,36.4802,36.4031,36.4185,80700.0
2013-08-21 15:00:00,47.21,47.28,47.15,47.2,96900.0,36.4185,36.4725,36.3722,36.4108,96900.0
2013-08-21 15:10:00,47.2,47.29,47.05,47.05,124700.0,36.4108,36.4802,36.2951,36.2951,124700.0
2013-08-21 15:20:00,47.07,47.18,47.04,47.13,106900.0,36.3105,36.3954,36.2874,36.3568,106900.0
2013-08-21 15:30:00,47.13,47.18,47.06,47.08,132000.0,36.3568,36.3954,36.3028,36.3182,132000.0
2013-08-21 15:40:00,47.08,47.13,46.95,46.98,178800.0,36.3182,36.3568,36.2179,36.2411,178800.0
2013-08-21 15:50:00,46.98,47.05,46.92,46.96,228600.0,36.2411,36.2951,36.1948,36.2257,228600.0
2013-08-22 09:30:00,46.99,47.22,46.84,47.17,77800.0,36.2488,36.4262,36.1331,36.3877,77800.0
2013-08-22 09:40:00,47.25,47.36,47.22,47.3,22900.0,36.4494,36.5342,36.4262,36.4879,22900.0
2013-08-22 09:50:00,47.31,47.36,47.17,47.29,41300.0,36.4956,36.5342,36.3877,36.4802,41300.0
2013-08-22 10:00:00,47.3,47.34,47.21,47.3,28500.0,36.4879,36.5188,36.4185,36.4879,28500.0
2013-08-22 10:10:00,47.3,47.41,47.27,47.38,56100.0,36.4879,36.5728,36.4648,36.5496,56100.0
2013-08-22 10:20:00,47.38,47.46,47.37,47.42,47800.0,36.5496,36.6114,36.5419,36.5805,47800.0
2013-08-22 10:30:00,47.43,47.45,47.41,47.44,29900.0,36.5882,36.6036,36.5728,36.5959,29900.0
2013-08-22 10:40:00,47.44,47.55,47.43,47.47,42000.0,36.5959,36.6808,36.5882,36.6191,42000.0
2013-08-22 10:50:00,47.46,47.46,47.41,47.41,28900.0,36.6114,36.6114,36.5728,36.5728,28900.0
2013-08-22 11:00:00,47.41,47.42,47.38,47.39,56400.0,36.5728,36.5805,36.5496,36.5574,56400.0
2013-08-22 11:10:00,47.39,47.39,47.26,47.29,47200.0,36.5574,36.5574,36.4571,36.4802,47200.0
2013-08-22 11:20:00,47.29,47.29,47.19,47.2,45300.0,36.4802,36.4802,36.4031,36.4108,45300.0
2013-08-22 11:30:00,47.2,47.21,47.18,47.18,37600.0,36.4108,36.4185,36.3954,36.3954,37600.0
2013-08-22 11:40:00,47.17,47.24,47.17,47.21,50500.0,36.3877,36.4416,36.3877,36.4185,50500.0
2013-08-22 11:50:00,47.21,47.23,47.15,47.18,29800.0,36.4185,36.4339,36.3722,36.3954,29800.0
2013-08-22 12:00:00,47.19,47.21,47.16,47.17,25000.0,36.4031,36.4185,36.3799,36.3877,25000.0
2013-08-22 12:10:00,47.18,47.18,47.16,47.16,18500.0,36.3954,36.3954,36.3799,36.3799,18500.0
2013-08-22 12:20:00,47.16,47.17,47.16,47.17,5300.0,36.3799,36.3877,36.3799,36.3877,5300.0
2013-08-22 12:30:00,47.16,47.17,47.16,47.17,300.0,36.3799,36.3877,36.3799,36.3877,300.0
2013-08-22 12:40:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 12:50:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:00:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:10:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:20:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:30:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:40:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:50:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:00:00,47.17,47.17,47.17,47.17,200.0,36.3877,36.3877,36.3877,36.3877,200.0
2013-08-22 14:10:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:20:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:30:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:40:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:50:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 15:00:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 15:10:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 15:20:00,47.04,47.59,47.04,47.27,27100.0,36.2874,36.7116,36.2874,36.4648,27100.0
2013-08-22 15:30:00,47.29,47.4,47.22,47.29,82300.0,36.4802,36.5651,36.4262,36.4802,82300.0
2013-08-22 15:40:00,47.3,47.33,47.24,47.3,81700.0,36.4879,36.5111,36.4416,36.4879,81700.0
2013-08-22 15:50:00,47.29,47.3,47.25,47.25,153800.0,36.4802,36.4879,36.4494,36.4494,153800.0
2013-08-23 09:30:00,47.33,47.34,46.91,47.17,82800.0,36.5111,36.5188,36.1871,36.3877,82800.0
2013-08-23 09:40:00,47.17,47.19,47.08,47.16,40500.0,36.3877,36.4031,36.3182,36.3799,40500.0
2013-08-23 09:50:00,47.15,47.17,47.09,47.16,63500.0,36.3722,36.3877,36.3259,36.3799,63500.0
2013-08-23 10:00:00,47.16,47.26,47.09,47.26,89400.0,36.3799,36.4571,36.3259,36.4571,89400.0
2013-08-23 10:10:00,47.26,47.36,47.23,47.32,46800.0,36.4571,36.5342,36.4339,36.5034,46800.0
2013-08-23 10:20:00,47.32,47.42,47.26,47.26,85600.0,36.5034,36.5805,36.4571,36.4571,85600.0
2013-08-23 10:30:00,47.25,47.27,47.19,47.25,51300.0,36.4494,36.4648,36.4031,36.4494,51300.0
2013-08-23 10:40:00,47.26,47.34,47.26,47.3,107800.0,36.4571,36.5188,36.4571,36.4879,107800.0
2013-08-23 10:50:00,47.3,47.39,47.28,47.36,55600.0,36.4879,36.5574,36.4725,36.5342,55600.0
2013-08-23 11:00:00,47.38,47.44,47.36,47.38,24500.0,36.5496,36.5959,36.5342,36.5496,24500.0
2013-08-23 11:10:00,47.39,47.42,47.33,47.39,25800.0,36.5574,36.5805,36.5111,36.5574,25800.0
2013-08-23 11:20:00,47.4,47.4,47.35,47.38,24100.0,36.5651,36.5651,36.5265,36.5496,24100.0
2013-08-23 11:30:00,47.38,47.46,47.38,47.45,24500.0,36.5496,36.6114,36.5496,36.6036,24500.0
2013-08-23 11:40:00,47.46,47.53,47.43,47.53,29400.0,36.6114,36.6654,36.5882,36.6654,29400.0
2013-08-23 11:50:00,47.54,47.55,47.49,47.53,15500.0,36.6731,36.6808,36.6345,36.6654,15500.0
2013-08-23 12:00:00,47.54,47.56,47.48,47.49,14500.0,36.6731,36.6885,36.6268,36.6345,14500.0
2013-08-23 12:10:00,47.48,47.5,47.44,47.47,23600.0,36.6268,36.6422,36.5959,36.6191,23600.0
2013-08-23 12:20:00,47.47,47.49,47.43,47.43,18800.0,36.6191,36.6345,36.5882,36.5882,18800.0
2013-08-23 12:30:00,47.43,47.49,47.43,47.49,22200.0,36.5882,36.6345,36.5882,36.6345,22200.0
2013-08-23 12:40:00,47.49,47.49,47.42,47.42,30600.0,36.6345,36.6345,36.5805,36.5805,30600.0
2013-08-23 12:50:00,47.43,47.44,47.38,47.42,18700.0,36.5882,36.5959,36.5496,36.5805,18700.0
2013-08-23 13:00:00,47.42,47.46,47.41,47.41,27500.0,36.5805,36.6114,36.5728,36.5728,27500.0
2013-08-23 13:10:00,47.42,47.44,47.4,47.4,12500.0,36.5805,36.5959,36.5651,36.5651,12500.0
2013-08-23 13:20:00,47.4,47.45,47.4,47.42,24000.0,36.5651,36.6036,36.5651,36.5805,24000.0
2013-08-23 13:30:00,47.42,47.42,47.39,47.4,20200.0,36.5805,36.5805,36.5574,36.5651,20200.0
2013-08-23 13:40:00,47.4,47.41,47.38,47.39,28700.0,36.5651,36.5728,36.5496,36.5574,28700.0
2013-08-23 13:50:00,47.39,47.4,47.36,47.36,32400.0,36.5574,36.5651,36.5342,36.5342,32400.0
2013-08-23 14:00:00,47.36,47.4,47.34,47.38,25900.0,36.5342,36.5651,36.5188,36.5496,25900.0
2013-08-23 14:10:00,47.38,47.39,47.3,47.3,32300.0,36.5496,36.5574,36.4879,36.4879,32300.0
2013-08-23 14:20:00,47.3,47.32,47.28,47.3,14000.0,36.4879,36.5034,36.4725,36.4879,14000.0
2013-08-23 14:30:00,47.31,47.34,47.3,47.34,13500.0,36.4956,36.5188,36.4879,36.5188,13500.0
2013-08-23 14:40:00,47.34,47.34,47.28,47.3,31400.0,36.5188,36.5188,36.4725,36.4879,31400.0
2013-08-23 14:50:00,47.3,47.32,47.28,47.31,24400.0,36.4879,36.5034,36.4725,36.4956,24400.0
2013-08-23 15:00:00,47.3,47.3,47.27,47.28,34500.0,36.4879,36.4879,36.4648,36.4725,34500.0
2013-08-23 15:10:00,47.28,47.29,47.22,47.23,54900.0,36.4725,36.4802,36.4262,36.4339,54900.0
2013-08-23 15:20:00,47.23,47.3,47.23,47.3,30900.0,36.4339,36.4879,36.4339,36.4879,30900.0
2013-08-23 15:30:00,47.3,47.3,47.25,47.3,60900.0,36.4879,36.4879,36.4494,36.4879,60900.0
2013-08-23 15:40:00,47.3,47.37,47.29,47.37,57100.0,36.4879,36.5419,36.4802,36.5419,57100.0
2013-08-23 15:50:00,47.37,47.41,47.29,47.31,203000.0,36.5419,36.5728,36.4802,36.4956,203000.0
2013-08-26 09:30:00,47.26,47.46,47.18,47.41,42200.0,36.4571,36.6114,36.3954,36.5728,42200.0
2013-08-26 09:40:00,47.43,47.62,47.38,47.62,41700.0,36.5882,36.7348,36.5496,36.7348,41700.0
2013-08-26 09:50:00,47.62,47.63,47.41,47.43,39300.0,36.7348,36.7425,36.5728,36.5882,39300.0
2013-08-26 10:00:00,47.44,47.47,47.39,47.45,29900.0,36.5959,36.6191,36.5574,36.6036,29900.0
2013-08-26 10:10:00,47.45,47.5,47.36,47.37,61700.0,36.6036,36.6422,36.5342,36.5419,61700.0
2013-08-26 10:20:00,47.36,47.4,47.35,47.35,24900.0,36.5342,36.5651,36.5265,36.5265,24900.0
2013-08-26 10:30:00,47.36,47.39,47.32,47.38,22300.0,36.5342,36.5574,36.5034,36.5496,22300.0
2013-08-26 10:40:00,47.38,47.4,47.36,47.38,21200.0,36.5496,36.5651,36.5342,36.5496,21200.0
2013-08-26 10:50:00,47.39,47.51,47.37,47.51,27700.0,36.5574,36.6499,36.5419,36.6499,27700.0
2013-08-26 11:00:00,47.51,47.54,47.48,47.5,47500.0,36.6499,36.6731,36.6268,36.6422,47500.0
2013-08-26 11:10:00,47.5,47.53,47.47,47.5,57400.0,36.6422,36.6654,36.6191,36.6422,57400.0
2013-08-26 11:20:00,47.5,47.52,47.49,47.49,26600.0,36.6422,36.6576,36.6345,36.6345,26600.0
2013-08-26 11:30:00,47.49,47.54,47.44,47.47,33400.0,36.6345,36.6731,36.5959,36.6191,33400.0
2013-08-26 11:40:00,47.46,47.48,47.43,47.47,19200.0,36.6114,36.6268,36.5882,36.6191,19200.0
2013-08-26 11:50:00,47.46,47.47,47.4,47.44,16400.0,36.6114,36.6191,36.5651,36.5959,16400.0
2013-08-26 12:00:00,47.44,47.44,47.37,47.38,22600.0,36.5959,36.5959,36.5419,36.5496,22600.0
2013-08-26 12:10:00,47.39,47.47,47.39,47.47,16000.0,36.5574,36.6191,36.5574,36.6191,16000.0
2013-08-26 12:20:00,47.47,47.52,47.47,47.49,20400.0,36.6191,36.6576,36.6191,36.6345,20400.0
2013-08-26 12:30:00,47.49,47.53,47.48,47.5,13800.0,36.6345,36.6654,36.6268,36.6422,13800.0
2013-08-26 12:40:00,47.49,47.51,47.47,47.47,12100.0,36.6345,36.6499,36.6191,36.6191,12100.0
2013-08-26 12:50:00,47.48,47.52,47.48,47.5,17500.0,36.6268,36.6576,36.6268,36.6422,17500.0
2013-08-26 13:00:00,47.5,47.52,47.47,47.5,15700.0,36.6422,36.6576,36.6191,36.6422,15700.0
2013-08-26 13:10:00,47.49,47.52,47.49,47.49,21800.0,36.6345,36.6576,36.6345,36.6345,21800.0
2013-08-26 13:20:00,47.49,47.51,47.45,47.47,27900.0,36.6345,36.6499,36.6036,36.6191,27900.0
2013-08-26 13:30:00,47.47,47.5,47.45,47.47,27000.0,36.6191,36.6422,36.6036,36.6191,27000.0
2013-08-26 13:40:00,47.48,47.5,47.45,47.48,23400.0,36.6268,36.6422,36.6036,36.6268,23400.0
2013-08-26 13:50:00,47.47,47.47,47.4,47.41,49100.0,36.6191,36.6191,36.5651,36.5728,49100.0
2013-08-26 14:00:00,47.4,47.43,47.38,47.39,18400.0,36.5651,36.5882,36.5496,36.5574,18400.0
2013-08-26 14:10:00,47.39,47.43,47.38,47.43,16400.0,36.5574,36.5882,36.5496,36.5882,16400.0
2013-08-26 14:20:00,47.43,47.47,47.42,47.42,24900.0,36.5882,36.6191,36.5805,36.5805,24900.0
2013-08-26 14:30:00,47.43,47.45,47.4,47.4,19900.0,36.5882,36.6036,36.5651,36.5651,19900.0
2013-08-26 14:40:00,47.4,47.41,47.36,47.4,34300.0,36.5651,36.5728,36.5342,36.5651,34300.0
2013-08-26 14:50:00,47.4,47.43,47.39,47.43,27800.0,36.5651,36.5882,36.5574,36.5882,27800.0
2013-08-26 15:00:00,47.43,47.46,47.42,47.46,20000.0,36.5882,36.6114,36.5805,36.6114,20000.0
2013-08-26 15:10:00,47.46,47.47,47.23,47.29,53300.0,36.6114,36.6191,36.4339,36.4802,53300.0
2013-08-26 15:20:00,47.29,47.29,47.14,47.21,53900.0,36.4802,36.4802,36.3645,36.4185,53900.0
2013-08-26 15:30:00,47.22,47.29,47.2,47.23,38700.0,36.4262,36.4802,36.4108,36.4339,38700.0
2013-08-26 15:40:00,47.23,47.3,47.23,47.25,57300.0,36.4339,36.4879,36.4339,36.4494,57300.0
2013-08-26 15:50:00,47.25,47.25,47.19,47.21,95900.0,36.4494,36.4494,36.4031,36.4185,95900.0
2013-08-27 09:30:00,46.81,46.91,46.6,46.68,38700.0,36.1099,36.1871,35.9479,36.0097,38700.0
2013-08-27 09:40:00,46.69,46.71,46.55,46.55,33800.0,36.0174,36.0328,35.9094,35.9094,33800.0
2013-08-27 09:50:00,46.59,46.61,46.5,46.55,27900.0,35.9402,35.9557,35.8708,35.9094,27900.0
2013-08-27 10:00:00,46.54,46.65,46.42,46.46,44700.0,35.9017,35.9865,35.8091,35.8399,44700.0
2013-08-27 10:10:00,46.46,46.5,46.38,46.48,35700.0,35.8399,35.8708,35.7782,35.8554,35700.0
2013-08-27 10:20:00,46.47,46.51,46.43,46.47,22400.0,35.8477,35.8785,35.8168,35.8477,22400.0
2013-08-27 10:30:00,46.48,46.57,46.48,46.54,35000.0,35.8554,35.9248,35.8554,35.9017,35000.0
2013-08-27 10:40:00,46.55,46.64,46.55,46.56,38500.0,35.9094,35.9788,35.9094,35.9171,38500.0
2013-08-27 10:50:00,46.56,46.73,46.51,46.69,54900.0,35.9171,36.0482,35.8785,36.0174,54900.0
2013-08-27 11:00:00,46.69,46.7,46.64,46.67,21400.0,36.0174,36.0251,35.9788,36.0019,21400.0
2013-08-27 11:10:00,46.67,46.71,46.61,46.7,16000.0,36.0019,36.0328,35.9557,36.0251,16000.0
2013-08-27 11:20:00,46.71,46.85,46.7,46.85,24500.0,36.0328,36.1408,36.0251,36.1408,24500.0
2013-08-27 11:30:00,46.85,46.87,46.73,46.76,15000.0,36.1408,36.1562,36.0482,36.0714,15000.0
2013-08-27 11:40:00,46.75,46.77,46.65,46.66,16200.0,36.0637,36.0791,35.9865,35.9942,16200.0
2013-08-27 11:50:00,46.66,46.74,46.65,46.72,19200.0,35.9942,36.0559,35.9865,36.0405,19200.0
2013-08-27 12:00:00,46.72,46.73,46.59,46.6,17800.0,36.0405,36.0482,35.9402,35.9479,17800.0
2013-08-27 12:10:00,46.59,46.64,46.56,46.6,13800.0,35.9402,35.9788,35.9171,35.9479,13800.0
2013-08-27 12:20:00,46.6,46.67,46.6,46.63,16200.0,35.9479,36.0019,35.9479,35.9711,16200.0
2013-08-27 12:30:00,46.62,46.69,46.59,46.67,14400.0,35.9634,36.0174,35.9402,36.0019,14400.0
2013-08-27 12:40:00,46.66,46.66,46.58,46.66,17600.0,35.9942,35.9942,35.9325,35.9942,17600.0
2013-08-27 12:50:00,46.68,46.69,46.61,46.61,13600.0,36.0097,36.0174,35.9557,35.9557,13600.0
2013-08-27 13:00:00,46.61,46.62,46.56,46.62,11500.0,35.9557,35.9634,35.9171,35.9634,11500.0
2013-08-27 13:10:00,46.61,46.61,46.5,46.5,31600.0,35.9557,35.9557,35.8708,35.8708,31600.0
2013-08-27 13:20:00,46.5,46.51,46.42,46.45,20100.0,35.8708,35.8785,35.8091,35.8322,20100.0
2013-08-27 13:30:00,46.44,46.54,46.44,46.53,24700.0,35.8245,35.9017,35.8245,35.8939,24700.0
2013-08-27 13:40:00,46.53,46.58,46.53,46.55,18700.0,35.8939,35.9325,35.8939,35.9094,18700.0
2013-08-27 13:50:00,46.56,46.57,46.48,46.5,63900.0,35.9171,35.9248,35.8554,35.8708,63900.0
2013-08-27 14:00:00,46.5,46.5,46.42,46.42,30500.0,35.8708,35.8708,35.8091,35.8091,30500.0
2013-08-27 14:10:00,46.41,46.43,46.38,46.38,41600.0,35.8014,35.8168,35.7782,35.7782,41600.0
2013-08-27 14:20:00,46.38,46.41,46.28,46.33,77400.0,35.7782,35.8014,35.7011,35.7397,77400.0
2013-08-27 14:30:00,46.32,46.34,46.29,46.29,57800.0,35.7319,35.7474,35.7088,35.7088,57800.0
2013-08-27 14:40:00,46.29,46.29,46.15,46.2,197400.0,35.7088,35.7088,35.6008,35.6394,197400.0
2013-08-27 14:50:00,46.2,46.3,46.2,46.23,54300.0,35.6394,35.7165,35.6394,35.6625,54300.0
2013-08-27 15:00:00,46.23,46.3,46.22,46.24,67800.0,35.6625,35.7165,35.6548,35.6702,67800.0
2013-08-27 15:10:00,46.23,46.25,46.14,46.15,72600.0,35.6625,35.6779,35.5931,35.6008,72600.0
2013-08-27 15:20:00,46.14,46.17,46.04,46.1,165800.0,35.5931,35.6162,35.516,35.5622,165800.0
2013-08-27 15:30:00,46.1,46.18,46.07,46.14,69300.0,35.5622,35.6239,35.5391,35.5931,69300.0
2013-08-27 15:40:00,46.14,46.23,46.13,46.21,73200.0,35.5931,35.6625,35.5854,35.6471,73200.0
2013-08-27 15:50:00,46.21,46.23,46.14,46.15,275800.0,35.6471,35.6625,35.5931,35.6008,275800.0
2013-08-28 09:30:00,46.01,46.23,45.75,46.22,69200.0,35.7542,35.9251,35.5521,35.9174,69200.0
2013-08-28 09:40:00,46.22,46.35,46.21,46.25,56400.0,35.9174,36.0184,35.9096,35.9407,56400.0
2013-08-28 09:50:00,46.26,46.28,46.2,46.23,63300.0,35.9485,35.964,35.9018,35.9251,63300.0
2013-08-28 10:00:00,46.24,46.26,46.07,46.1,62400.0,35.9329,35.9485,35.8008,35.8241,62400.0
2013-08-28 10:10:00,46.1,46.33,46.1,46.31,55500.0,35.8241,36.0029,35.8241,35.9873,55500.0
2013-08-28 10:20:00,46.31,46.32,46.24,46.26,35000.0,35.9873,35.9951,35.9329,35.9485,35000.0
2013-08-28 10:30:00,46.25,46.32,46.2,46.25,54300.0,35.9407,35.9951,35.9018,35.9407,54300.0
2013-08-28 10:40:00,46.25,46.25,46.17,46.17,22200.0,35.9407,35.9407,35.8785,35.8785,22200.0
2013-08-28 10:50:00,46.17,46.19,46.13,46.14,61000.0,35.8785,35.8941,35.8474,35.8552,61000.0
2013-08-28 11:00:00,46.15,46.17,46.14,46.16,33500.0,35.863,35.8785,35.8552,35.8707,33500.0
2013-08-28 11:10:00,46.16,46.18,46.14,46.15,30600.0,35.8707,35.8863,35.8552,35.863,30600.0
2013-08-28 11:20:00,46.15,46.21,46.15,46.16,33700.0,35.863,35.9096,35.863,35.8707,33700.0
2013-08-28 11:30:00,46.17,46.17,46.1,46.1,34700.0,35.8785,35.8785,35.8241,35.8241,34700.0
2013-08-28 11:40:00,46.1,46.17,46.09,46.15,38900.0,35.8241,35.8785,35.8163,35.863,38900.0
2013-08-28 11:50:00,46.15,46.25,46.15,46.24,30100.0,35.863,35.9407,35.863,35.9329,30100.0
2013-08-28 12:00:00,46.24,46.25,46.22,46.23,17900.0,35.9329,35.9407,35.9174,35.9251,17900.0
2013-08-28 12:10:00,46.22,46.25,46.2,46.23,25700.0,35.9174,35.9407,35.9018,35.9251,25700.0
2013-08-28 12:20:00,46.24,46.25,46.22,46.24,27100.0,35.9329,35.9407,35.9174,35.9329,27100.0
2013-08-28 12:30:00,46.24,46.27,46.23,46.23,38300.0,35.9329,35.9562,35.9251,35.9251,38300.0
2013-08-28 12:40:00,46.23,46.26,46.21,46.25,22100.0,35.9251,35.9485,35.9096,35.9407,22100.0
2013-08-28 12:50:00,46.26,46.29,46.23,46.24,39300.0,35.9485,35.9718,35.9251,35.9329,39300.0
2013-08-28 13:00:00,46.25,46.29,46.24,46.25,23400.0,35.9407,35.9718,35.9329,35.9407,23400.0
2013-08-28 13:10:00,46.25,46.25,46.21,46.23,22100.0,35.9407,35.9407,35.9096,35.9251,22100.0
2013-08-28 13:20:00,46.23,46.26,46.21,46.26,24300.0,35.9251,35.9485,35.9096,35.9485,24300.0
2013-08-28 13:30:00,46.25,46.26,46.18,46.21,31400.0,35.9407,35.9485,35.8863,35.9096,31400.0
2013-08-28 13:40:00,46.22,46.28,46.2,46.28,57200.0,35.9174,35.964,35.9018,35.964,57200.0
2013-08-28 13:50:00,46.28,46.31,46.24,46.3,59600.0,35.964,35.9873,35.9329,35.9795,59600.0
2013-08-28 14:00:00,46.3,46.37,46.28,46.29,23600.0,35.9795,36.0339,35.964,35.9718,23600.0
2013-08-28 14:10:00,46.28,46.31,46.23,46.29,24600.0,35.964,35.9873,35.9251,35.9718,24600.0
2013-08-28 14:20:00,46.28,46.32,46.25,46.25,18100.0,35.964,35.9951,35.9407,35.9407,18100.0
2013-08-28 14:30:00,46.26,46.28,46.21,46.23,39700.0,35.9485,35.964,35.9096,35.9251,39700.0
2013-08-28 14:40:00,46.22,46.26,46.19,46.26,35500.0,35.9174,35.9485,35.8941,35.9485,35500.0
2013-08-28 14:50:00,46.26,46.28,46.23,46.23,29600.0,35.9485,35.964,35.9251,35.9251,29600.0
2013-08-28 15:00:00,46.23,46.29,46.23,46.29,49000.0,35.9251,35.9718,35.9251,35.9718,49000.0
2013-08-28 15:10:00,46.29,46.31,46.26,46.28,74500.0,35.9718,35.9873,35.9485,35.964,74500.0
2013-08-28 15:20:00,46.28,46.34,46.28,46.3,39400.0,35.964,36.0106,35.964,35.9795,39400.0
2013-08-28 15:30:00,46.3,46.35,46.27,46.28,43800.0,35.9795,36.0184,35.9562,35.964,43800.0
2013-08-28 15:40:00,46.29,46.29,46.18,46.19,44000.0,35.9718,35.9718,35.8863,35.8941,44000.0
2013-08-28 15:50:00,46.19,46.23,46.15,46.18,166100.0,35.8941,35.9251,35.863,35.8863,166100.0
2013-08-29 09:30:00,46.05,46.47,45.93,46.44,50400.0,35.7853,36.1116,35.692,36.0883,50400.0
2013-08-29 09:40:00,46.44,46.45,46.27,46.37,23800.0,36.0883,36.0961,35.9562,36.0339,23800.0
2013-08-29 09:50:00,46.38,46.42,46.29,46.31,31200.0,36.0417,36.0728,35.9718,35.9873,31200.0
2013-08-29 10:00:00,46.31,46.48,46.31,46.46,33200.0,35.9873,36.1194,35.9873,36.1039,33200.0
2013-08-29 10:10:00,46.46,46.53,46.43,46.51,22300.0,36.1039,36.1583,36.0806,36.1427,22300.0
2013-08-29 10:20:00,46.52,46.53,46.42,46.43,24200.0,36.1505,36.1583,36.0728,36.0806,24200.0
2013-08-29 10:30:00,46.42,46.58,46.42,46.58,19400.0,36.0728,36.1971,36.0728,36.1971,19400.0
2013-08-29 10:40:00,46.59,46.66,46.56,46.6,34400.0,36.2049,36.2593,36.1816,36.2127,34400.0
2013-08-29 10:50:00,46.59,46.66,46.58,46.62,26600.0,36.2049,36.2593,36.1971,36.2282,26600.0
2013-08-29 11:00:00,46.63,46.71,46.62,46.68,42200.0,36.236,36.2981,36.2282,36.2748,42200.0
2013-08-29 11:10:00,46.68,46.71,46.66,46.68,15800.0,36.2748,36.2981,36.2593,36.2748,15800.0
2013-08-29 11:20:00,46.69,46.76,46.69,46.75,26500.0,36.2826,36.337,36.2826,36.3292,26500.0
2013-08-29 11:30:00,46.75,46.77,46.65,46.65,22600.0,36.3292,36.3448,36.2515,36.2515,22600.0
2013-08-29 11:40:00,46.64,46.66,46.61,46.62,14400.0,36.2438,36.2593,36.2204,36.2282,14400.0
2013-08-29 11:50:00,46.62,46.63,46.57,46.6,17100.0,36.2282,36.236,36.1894,36.2127,17100.0
2013-08-29 12:00:00,46.61,46.63,46.58,46.59,16200.0,36.2204,36.236,36.1971,36.2049,16200.0
2013-08-29 12:10:00,46.59,46.59,46.53,46.56,12700.0,36.2049,36.2049,36.1583,36.1816,12700.0
2013-08-29 12:20:00,46.54,46.6,46.54,46.6,10400.0,36.166,36.2127,36.166,36.2127,10400.0
2013-08-29 12:30:00,46.6,46.62,46.56,46.58,11100.0,36.2127,36.2282,36.1816,36.1971,11100.0
2013-08-29 12:40:00,46.6,46.61,46.58,46.61,15900.0,36.2127,36.2204,36.1971,36.2204,15900.0
2013-08-29 12:50:00,46.62,46.66,46.61,46.66,7500.0,36.2282,36.2593,36.2204,36.2593,7500.0
2013-08-29 13:00:00,46.66,46.73,46.64,46.71,22900.0,36.2593,36.3137,36.2438,36.2981,22900.0
2013-08-29 13:10:00,46.7,46.71,46.64,46.66,22000.0,36.2904,36.2981,36.2438,36.2593,22000.0
2013-08-29 13:20:00,46.66,46.67,46.57,46.61,22000.0,36.2593,36.2671,36.1894,36.2204,22000.0
2013-08-29 13:30:00,46.6,46.62,46.55,46.61,11100.0,36.2127,36.2282,36.1738,36.2204,11100.0
2013-08-29 13:40:00,46.6,46.67,46.6,46.65,11200.0,36.2127,36.2671,36.2127,36.2515,11200.0
2013-08-29 13:50:00,46.65,46.66,46.59,46.66,10300.0,36.2515,36.2593,36.2049,36.2593,10300.0
2013-08-29 14:00:00,46.65,46.76,46.63,46.74,19900.0,36.2515,36.337,36.236,36.3215,19900.0
2013-08-29 14:10:00,46.74,46.75,46.65,46.67,12400.0,36.3215,36.3292,36.2515,36.2671,12400.0
2013-08-29 14:20:00,46.68,46.74,46.64,46.64,27300.0,36.2748,36.3215,36.2438,36.2438,27300.0
2013-08-29 14:30:00,46.64,46.72,46.64,46.69,29600.0,36.2438,36.3059,36.2438,36.2826,29600.0
2013-08-29 14:40:00,46.69,46.72,46.67,46.72,23500.0,36.2826,36.3059,36.2671,36.3059,23500.0
2013-08-29 14:50:00,46.71,46.72,46.66,46.67,15900.0,36.2981,36.3059,36.2593,36.2671,15900.0
2013-08-29 15:00:00,46.67,46.67,46.58,46.62,27000.0,36.2671,36.2671,36.1971,36.2282,27000.0
2013-08-29 15:10:00,46.62,46.69,46.62,46.66,20500.0,36.2282,36.2826,36.2282,36.2593,20500.0
2013-08-29 15:20:00,46.64,46.65,46.52,46.52,36200.0,36.2438,36.2515,36.1505,36.1505,36200.0
2013-08-29 15:30:00,46.52,46.55,46.49,46.5,52200.0,36.1505,36.1738,36.1272,36.135,52200.0
2013-08-29 15:40:00,46.5,46.58,46.48,46.58,43700.0,36.135,36.1971,36.1194,36.1971,43700.0
2013-08-29 15:50:00,46.57,46.59,46.49,46.49,95300.0,36.1894,36.2049,36.1272,36.1272,95300.0
2013-08-30 09:30:00,46.49,47.09,46.29,46.33,45300.0,36.1272,36.5934,35.9718,36.0029,45300.0
2013-08-30 09:40:00,46.37,46.54,46.27,46.33,22300.0,36.0339,36.166,35.9562,36.0029,22300.0
2013-08-30 09:50:00,46.39,46.45,46.25,46.27,11300.0,36.0495,36.0961,35.9407,35.9562,11300.0
2013-08-30 10:00:00,46.25,46.25,46.11,46.23,18400.0,35.9407,35.9407,35.8319,35.9251,18400.0
2013-08-30 10:10:00,46.22,46.26,46.16,46.24,12300.0,35.9174,35.9485,35.8707,35.9329,12300.0
2013-08-30 10:20:00,46.26,46.31,46.21,46.24,18600.0,35.9485,35.9873,35.9096,35.9329,18600.0
2013-08-30 10:30:00,46.24,46.25,46.15,46.16,15500.0,35.9329,35.9407,35.863,35.8707,15500.0
2013-08-30 10:40:00,46.15,46.15,46.0,46.11,15600.0,35.863,35.863,35.7464,35.8319,15600.0
2013-08-30 10:50:00,46.11,46.2,46.08,46.17,39900.0,35.8319,35.9018,35.8086,35.8785,39900.0
2013-08-30 11:00:00,46.17,46.29,46.11,46.26,23400.0,35.8785,35.9718,35.8319,35.9485,23400.0
2013-08-30 11:10:00,46.25,46.32,46.24,46.24,12900.0,35.9407,35.9951,35.9329,35.9329,12900.0
2013-08-30 11:20:00,46.24,46.29,46.23,46.23,8200.0,35.9329,35.9718,35.9251,35.9251,8200.0
2013-08-30 11:30:00,46.22,46.22,46.05,46.06,18500.0,35.9174,35.9174,35.7853,35.793,18500.0
2013-08-30 11:40:00,46.06,46.23,46.02,46.21,23900.0,35.793,35.9251,35.762,35.9096,23900.0
2013-08-30 11:50:00,46.21,46.25,46.16,46.18,13000.0,35.9096,35.9407,35.8707,35.8863,13000.0
2013-08-30 12:00:00,46.15,46.19,46.12,46.15,30700.0,35.863,35.8941,35.8397,35.863,30700.0
2013-08-30 12:10:00,46.14,46.22,46.14,46.2,8200.0,35.8552,35.9174,35.8552,35.9018,8200.0
2013-08-30 12:20:00,46.2,46.2,46.12,46.19,11100.0,35.9018,35.9018,35.8397,35.8941,11100.0
2013-08-30 12:30:00,46.18,46.18,46.1,46.11,8800.0,35.8863,35.8863,35.8241,35.8319,8800.0
2013-08-30 12:40:00,46.11,46.18,46.09,46.18,7300.0,35.8319,35.8863,35.8163,35.8863,7300.0
2013-08-30 12:50:00,46.17,46.22,46.16,46.22,12100.0,35.8785,35.9174,35.8707,35.9174,12100.0
2013-08-30 13:00:00,46.21,46.21,46.0,46.0,27300.0,35.9096,35.9096,35.7464,35.7464,27300.0
2013-08-30 13:10:00,46.01,46.28,45.99,46.24,37000.0,35.7542,35.964,35.7386,35.9329,37000.0
2013-08-30 13:20:00,46.22,46.22,46.12,46.2,13300.0,35.9174,35.9174,35.8397,35.9018,13300.0
2013-08-30 13:30:00,46.18,46.19,46.13,46.13,6400.0,35.8863,35.8941,35.8474,35.8474,6400.0
2013-08-30 13:40:00,46.14,46.23,46.13,46.21,12400.0,35.8552,35.9251,35.8474,35.9096,12400.0
2013-08-30 13:50:00,46.22,46.25,46.16,46.16,18100.0,35.9174,35.9407,35.8707,35.8707,18100.0
2013-08-30 14:00:00,46.15,46.25,46.11,46.22,48400.0,35.863,35.9407,35.8319,35.9174,48400.0
2013-08-30 14:10:00,46.22,46.28,46.22,46.28,27700.0,35.9174,35.964,35.9174,35.964,27700.0
2013-08-30 14:20:00,46.26,46.28,46.24,46.24,25900.0,35.9485,35.964,35.9329,35.9329,25900.0
2013-08-30 14:30:00,46.24,46.4,46.24,46.39,57100.0,35.9329,36.0572,35.9329,36.0495,57100.0
2013-08-30 14:40:00,46.38,46.4,46.35,46.39,29000.0,36.0417,36.0572,36.0184,36.0495,29000.0
2013-08-30 14:50:00,46.39,46.42,46.38,46.4,21100.0,36.0495,36.0728,36.0417,36.0572,21100.0
2013-08-30 15:00:00,46.4,46.41,46.3,46.31,36300.0,36.0572,36.065,35.9795,35.9873,36300.0
2013-08-30 15:10:00,46.31,46.37,46.29,46.34,24300.0,35.9873,36.0339,35.9718,36.0106,24300.0
2013-08-30 15:20:00,46.35,46.35,46.28,46.29,19600.0,36.0184,36.0184,35.964,35.9718,19600.0
2013-08-30 15:30:00,46.3,46.3,46.26,46.29,33600.0,35.9795,35.9795,35.9485,35.9718,33600.0
2013-08-30 15:40:00,46.3,46.3,46.19,46.19,35300.0,35.9795,35.9795,35.8941,35.8941,35300.0
2013-08-30 15:50:00,46.2,46.3,46.12,46.28,224100.0,35.9018,35.9795,35.8397,35.964,224100.0
2013-09-03 09:30:00,46.99,47.32,46.95,47.29,53000.0,36.5157,36.7722,36.4847,36.7489,53000.0
2013-09-03 09:40:00,47.29,47.38,47.22,47.29,36500.0,36.7489,36.8188,36.6945,36.7489,36500.0
2013-09-03 09:50:00,47.29,47.35,47.16,47.19,40700.0,36.7489,36.7955,36.6478,36.6712,40700.0
2013-09-03 10:00:00,47.19,47.24,47.11,47.19,42100.0,36.6712,36.71,36.609,36.6712,42100.0
2013-09-03 10:10:00,47.2,47.24,47.0,47.01,48000.0,36.6789,36.71,36.5235,36.5313,48000.0
2013-09-03 10:20:00,47.01,47.17,47.0,47.17,54800.0,36.5313,36.6556,36.5235,36.6556,54800.0
2013-09-03 10:30:00,47.18,47.25,47.15,47.23,39800.0,36.6634,36.7178,36.6401,36.7022,39800.0
2013-09-03 10:40:00,47.23,47.25,47.19,47.23,56400.0,36.7022,36.7178,36.6712,36.7022,56400.0
2013-09-03 10:50:00,47.23,47.32,47.21,47.3,38500.0,36.7022,36.7722,36.6867,36.7566,38500.0
2013-09-03 11:00:00,47.29,47.29,47.24,47.25,31200.0,36.7489,36.7489,36.71,36.7178,31200.0
2013-09-03 11:10:00,47.26,47.29,47.14,47.16,24800.0,36.7256,36.7489,36.6323,36.6478,24800.0
2013-09-03 11:20:00,47.15,47.15,46.88,46.94,56900.0,36.6401,36.6401,36.4303,36.4769,56900.0
2013-09-03 11:30:00,46.94,47.02,46.94,47.0,68800.0,36.4769,36.539,36.4769,36.5235,68800.0
2013-09-03 11:40:00,46.98,47.01,46.97,46.99,58500.0,36.508,36.5313,36.5002,36.5157,58500.0
2013-09-03 11:50:00,46.98,47.01,46.94,46.95,38900.0,36.508,36.5313,36.4769,36.4847,38900.0
2013-09-03 12:00:00,46.94,47.02,46.89,47.01,36500.0,36.4769,36.539,36.438,36.5313,36500.0
2013-09-03 12:10:00,47.02,47.03,46.99,46.99,51300.0,36.539,36.5468,36.5157,36.5157,51300.0
2013-09-03 12:20:00,46.98,46.98,46.93,46.97,15000.0,36.508,36.508,36.4691,36.5002,15000.0
2013-09-03 12:30:00,46.97,46.98,46.94,46.97,8600.0,36.5002,36.508,36.4769,36.5002,8600.0
2013-09-03 12:40:00,46.96,46.96,46.83,46.84,21800.0,36.4924,36.4924,36.3914,36.3992,21800.0
2013-09-03 12:50:00,46.84,46.86,46.79,46.79,10700.0,36.3992,36.4147,36.3603,36.3603,10700.0
2013-09-03 13:00:00,46.78,46.82,46.73,46.82,17900.0,36.3525,36.3836,36.3137,36.3836,17900.0
2013-09-03 13:10:00,46.82,46.86,46.72,46.72,16500.0,36.3836,36.4147,36.3059,36.3059,16500.0
2013-09-03 13:20:00,46.71,46.79,46.7,46.78,14800.0,36.2981,36.3603,36.2904,36.3525,14800.0
2013-09-03 13:30:00,46.78,46.79,46.68,46.7,13300.0,36.3525,36.3603,36.2748,36.2904,13300.0
2013-09-03 13:40:00,46.7,46.74,46.57,46.59,23600.0,36.2904,36.3215,36.1894,36.2049,23600.0
2013-09-03 13:50:00,46.59,46.63,46.56,46.58,26100.0,36.2049,36.236,36.1816,36.1971,26100.0
2013-09-03 14:00:00,46.59,46.67,46.59,46.65,17800.0,36.2049,36.2671,36.2049,36.2515,17800.0
2013-09-03 14:10:00,46.65,46.71,46.65,46.68,26600.0,36.2515,36.2981,36.2515,36.2748,26600.0
2013-09-03 14:20:00,46.67,46.68,46.56,46.63,20700.0,36.2671,36.2748,36.1816,36.236,20700.0
2013-09-03 14:30:00,46.63,46.66,46.57,46.6,30200.0,36.236,36.2593,36.1894,36.2127,30200.0
2013-09-03 14:40:00,46.6,46.63,46.57,46.6,29700.0,36.2127,36.236,36.1894,36.2127,29700.0
2013-09-03 14:50:00,46.61,46.67,46.56,46.66,38900.0,36.2204,36.2671,36.1816,36.2593,38900.0
2013-09-03 15:00:00,46.67,46.79,46.65,46.74,46000.0,36.2671,36.3603,36.2515,36.3215,46000.0
2013-09-03 15:10:00,46.74,46.78,46.73,46.74,35300.0,36.3215,36.3525,36.3137,36.3215,35300.0
2013-09-03 15:20:00,46.73,46.76,46.67,46.68,30500.0,36.3137,36.337,36.2671,36.2748,30500.0
2013-09-03 15:30:00,46.69,46.72,46.68,46.7,38500.0,36.2826,36.3059,36.2748,36.2904,38500.0
2013-09-03 15:40:00,46.7,46.7,46.55,46.57,106900.0,36.2904,36.2904,36.1738,36.1894,106900.0
2013-09-03 15:50:00,46.57,46.65,46.55,46.65,232400.0,36.1894,36.2515,36.1738,36.2515,232400.0
2013-09-04 09:30:00,46.6,46.78,46.57,46.68,45100.0,36.2127,36.3525,36.1894,36.2748,45100.0
2013-09-04 09:40:00,46.71,46.98,46.7,46.94,22900.0,36.2981,36.508,36.2904,36.4769,22900.0
2013-09-04 09:50:00,46.96,47.13,46.96,47.1,16700.0,36.4924,36.6245,36.4924,36.6012,16700.0
2013-09-04 10:00:00,47.1,47.3,47.1,47.28,29900.0,36.6012,36.7566,36.6012,36.7411,29900.0
2013-09-04 10:10:00,47.28,47.37,47.21,47.27,63300.0,36.7411,36.811,36.6867,36.7333,63300.0
2013-09-04 10:20:00,47.27,47.37,47.26,47.37,29000.0,36.7333,36.811,36.7256,36.811,29000.0
2013-09-04 10:30:00,47.37,47.4,47.32,47.4,32700.0,36.811,36.8343,36.7722,36.8343,32700.0
2013-09-04 10:40:00,47.4,47.44,47.37,47.42,17100.0,36.8343,36.8654,36.811,36.8499,17100.0
2013-09-04 10:50:00,47.43,47.5,47.43,47.47,16700.0,36.8577,36.9121,36.8577,36.8887,16700.0
2013-09-04 11:00:00,47.47,47.62,47.46,47.58,27900.0,36.8887,37.0053,36.881,36.9742,27900.0
2013-09-04 11:10:00,47.58,47.61,47.5,47.5,18500.0,36.9742,36.9975,36.9121,36.9121,18500.0
2013-09-04 11:20:00,47.5,47.54,47.46,47.54,20700.0,36.9121,36.9431,36.881,36.9431,20700.0
2013-09-04 11:30:00,47.55,47.58,47.5,47.51,23100.0,36.9509,36.9742,36.9121,36.9198,23100.0
2013-09-04 11:40:00,47.51,47.6,47.51,47.59,17200.0,36.9198,36.9898,36.9198,36.982,17200.0
2013-09-04 11:50:00,47.59,47.66,47.56,47.57,16200.0,36.982,37.0364,36.9587,36.9665,16200.0
2013-09-04 12:00:00,47.58,47.59,47.54,47.55,10800.0,36.9742,36.982,36.9431,36.9509,10800.0
2013-09-04 12:10:00,47.54,47.54,47.43,47.43,4700.0,36.9431,36.9431,36.8577,36.8577,4700.0
2013-09-04 12:20:00,47.43,47.47,47.41,47.47,9900.0,36.8577,36.8887,36.8421,36.8887,9900.0
2013-09-04 12:30:00,47.47,47.53,47.47,47.53,9600.0,36.8887,36.9354,36.8887,36.9354,9600.0
2013-09-04 12:40:00,47.54,47.55,47.5,47.54,7200.0,36.9431,36.9509,36.9121,36.9431,7200.0
2013-09-04 12:50:00,47.54,47.54,47.47,47.48,8600.0,36.9431,36.9431,36.8887,36.8965,8600.0
2013-09-04 13:00:00,47.49,47.51,47.47,47.47,6400.0,36.9043,36.9198,36.8887,36.8887,6400.0
2013-09-04 13:10:00,47.47,47.55,47.45,47.55,14300.0,36.8887,36.9509,36.8732,36.9509,14300.0
2013-09-04 13:20:00,47.55,47.55,47.52,47.53,15000.0,36.9509,36.9509,36.9276,36.9354,15000.0
2013-09-04 13:30:00,47.53,47.54,47.51,47.52,18000.0,36.9354,36.9431,36.9198,36.9276,18000.0
2013-09-04 13:40:00,47.51,47.51,47.48,47.48,24400.0,36.9198,36.9198,36.8965,36.8965,24400.0
2013-09-04 13:50:00,47.49,47.5,47.44,47.47,19900.0,36.9043,36.9121,36.8654,36.8887,19900.0
2013-09-04 14:00:00,47.47,47.48,47.41,47.42,56700.0,36.8887,36.8965,36.8421,36.8499,56700.0
2013-09-04 14:10:00,47.42,47.46,47.41,47.44,19200.0,36.8499,36.881,36.8421,36.8654,19200.0
2013-09-04 14:20:00,47.44,47.44,47.41,47.42,26000.0,36.8654,36.8654,36.8421,36.8499,26000.0
2013-09-04 14:30:00,47.41,47.42,47.37,47.42,20600.0,36.8421,36.8499,36.811,36.8499,20600.0
2013-09-04 14:40:00,47.42,47.44,47.41,47.44,45600.0,36.8499,36.8654,36.8421,36.8654,45600.0
2013-09-04 14:50:00,47.44,47.46,47.43,47.45,59400.0,36.8654,36.881,36.8577,36.8732,59400.0
2013-09-04 15:00:00,47.45,47.5,47.45,47.49,73400.0,36.8732,36.9121,36.8732,36.9043,73400.0
2013-09-04 15:10:00,47.49,47.58,47.48,47.58,61900.0,36.9043,36.9742,36.8965,36.9742,61900.0
2013-09-04 15:20:00,47.58,47.58,47.46,47.48,135000.0,36.9742,36.9742,36.881,36.8965,135000.0
2013-09-04 15:30:00,47.48,47.48,47.43,47.44,46100.0,36.8965,36.8965,36.8577,36.8654,46100.0
2013-09-04 15:40:00,47.43,47.47,47.42,47.45,95100.0,36.8577,36.8887,36.8499,36.8732,95100.0
2013-09-04 15:50:00,47.44,47.46,47.37,47.45,262000.0,36.8654,36.881,36.811,36.8732,262000.0
2013-09-05 09:30:00,47.39,47.52,47.3,47.49,27000.0,36.8266,36.9276,36.7566,36.9043,27000.0
2013-09-05 09:40:00,47.49,47.67,47.49,47.64,31300.0,36.9043,37.0442,36.9043,37.0208,31300.0
2013-09-05 09:50:00,47.64,47.64,47.55,47.59,47700.0,37.0208,37.0208,36.9509,36.982,47700.0
2013-09-05 10:00:00,47.58,47.63,47.51,47.59,50000.0,36.9742,37.0131,36.9198,36.982,50000.0
2013-09-05 10:10:00,47.6,47.68,47.55,47.6,26700.0,36.9898,37.0519,36.9509,36.9898,26700.0
2013-09-05 10:20:00,47.6,47.64,47.57,47.59,34100.0,36.9898,37.0208,36.9665,36.982,34100.0
2013-09-05 10:30:00,47.59,47.59,47.41,47.44,55100.0,36.982,36.982,36.8421,36.8654,55100.0
2013-09-05 10:40:00,47.43,47.43,47.32,47.34,48900.0,36.8577,36.8577,36.7722,36.7877,48900.0
2013-09-05 10:50:00,47.35,47.44,47.29,47.3,44500.0,36.7955,36.8654,36.7489,36.7566,44500.0
2013-09-05 11:00:00,47.3,47.38,47.3,47.38,34200.0,36.7566,36.8188,36.7566,36.8188,34200.0
2013-09-05 11:10:00,47.39,47.39,47.29,47.29,24500.0,36.8266,36.8266,36.7489,36.7489,24500.0
2013-09-05 11:20:00,47.3,47.4,47.27,47.37,19000.0,36.7566,36.8343,36.7333,36.811,19000.0
2013-09-05 11:30:00,47.37,47.5,47.37,47.45,20100.0,36.811,36.9121,36.811,36.8732,20100.0
2013-09-05 11:40:00,47.45,47.46,47.38,47.41,17700.0,36.8732,36.881,36.8188,36.8421,17700.0
2013-09-05 11:50:00,47.41,47.44,47.37,47.44,16600.0,36.8421,36.8654,36.811,36.8654,16600.0
2013-09-05 12:00:00,47.45,47.47,47.41,47.47,13000.0,36.8732,36.8887,36.8421,36.8887,13000.0
2013-09-05 12:10:00,47.48,47.48,47.43,47.43,8000.0,36.8965,36.8965,36.8577,36.8577,8000.0
2013-09-05 12:20:00,47.44,47.46,47.4,47.4,19600.0,36.8654,36.881,36.8343,36.8343,19600.0
2013-09-05 12:30:00,47.4,47.4,47.38,47.38,16900.0,36.8343,36.8343,36.8188,36.8188,16900.0
2013-09-05 12:40:00,47.38,47.41,47.38,47.4,22100.0,36.8188,36.8421,36.8188,36.8343,22100.0
2013-09-05 12:50:00,47.4,47.44,47.4,47.42,24000.0,36.8343,36.8654,36.8343,36.8499,24000.0
2013-09-05 13:00:00,47.42,47.45,47.38,47.38,11900.0,36.8499,36.8732,36.8188,36.8188,11900.0
2013-09-05 13:10:00,47.37,47.4,47.36,47.38,11000.0,36.811,36.8343,36.8033,36.8188,11000.0
2013-09-05 13:20:00,47.39,47.39,47.31,47.33,46600.0,36.8266,36.8266,36.7644,36.7799,46600.0
2013-09-05 13:30:00,47.32,47.37,47.29,47.33,109800.0,36.7722,36.811,36.7489,36.7799,109800.0
2013-09-05 13:40:00,47.33,47.36,47.32,47.33,175900.0,36.7799,36.8033,36.7722,36.7799,175900.0
2013-09-05 13:50:00,47.34,47.35,47.3,47.32,35600.0,36.7877,36.7955,36.7566,36.7722,35600.0
2013-09-05 14:00:00,47.3,47.34,47.28,47.33,28800.0,36.7566,36.7877,36.7411,36.7799,28800.0
2013-09-05 14:10:00,47.33,47.35,47.32,47.33,24000.0,36.7799,36.7955,36.7722,36.7799,24000.0
2013-09-05 14:20:00,47.33,47.34,47.31,47.31,43900.0,36.7799,36.7877,36.7644,36.7644,43900.0
2013-09-05 14:30:00,47.31,47.32,47.29,47.3,39600.0,36.7644,36.7722,36.7489,36.7566,39600.0
2013-09-05 14:40:00,47.29,47.31,47.27,47.29,30000.0,36.7489,36.7644,36.7333,36.7489,30000.0
2013-09-05 14:50:00,47.3,47.33,47.26,47.29,64700.0,36.7566,36.7799,36.7256,36.7489,64700.0
2013-09-05 15:00:00,47.3,47.34,47.3,47.32,29000.0,36.7566,36.7877,36.7566,36.7722,29000.0
2013-09-05 15:10:00,47.33,47.33,47.24,47.3,35800.0,36.7799,36.7799,36.71,36.7566,35800.0
2013-09-05 15:20:00,47.3,47.3,47.26,47.3,35700.0,36.7566,36.7566,36.7256,36.7566,35700.0
2013-09-05 15:30:00,47.3,47.32,47.24,47.29,55500.0,36.7566,36.7722,36.71,36.7489,55500.0
2013-09-05 15:40:00,47.29,47.31,47.25,47.28,59400.0,36.7489,36.7644,36.7178,36.7411,59400.0
2013-09-05 15:50:00,47.28,47.29,47.21,47.27,163900.0,36.7411,36.7489,36.6867,36.7333,163900.0
2013-09-06 09:30:00,47.43,47.55,47.23,47.26,25600.0,36.8577,36.9509,36.7022,36.7256,25600.0
2013-09-06 09:40:00,47.27,47.27,46.8,46.97,45400.0,36.7333,36.7333,36.3681,36.5002,45400.0
2013-09-06 09:50:00,46.97,47.04,46.91,46.94,46900.0,36.5002,36.5546,36.4536,36.4769,46900.0
2013-09-06 10:00:00,46.93,46.95,46.7,46.87,40000.0,36.4691,36.4847,36.2904,36.4225,40000.0
2013-09-06 10:10:00,46.86,47.1,46.82,47.04,31900.0,36.4147,36.6012,36.3836,36.5546,31900.0
2013-09-06 10:20:00,47.03,47.09,46.97,47.04,24500.0,36.5468,36.5934,36.5002,36.5546,24500.0
2013-09-06 10:30:00,47.05,47.1,47.04,47.04,18900.0,36.5624,36.6012,36.5546,36.5546,18900.0
2013-09-06 10:40:00,47.05,47.23,47.05,47.2,48500.0,36.5624,36.7022,36.5624,36.6789,48500.0
2013-09-06 10:50:00,47.2,47.29,47.17,47.26,24000.0,36.6789,36.7489,36.6556,36.7256,24000.0
2013-09-06 11:00:00,47.26,47.36,47.24,47.24,23800.0,36.7256,36.8033,36.71,36.71,23800.0
2013-09-06 11:10:00,47.25,47.28,47.2,47.21,13900.0,36.7178,36.7411,36.6789,36.6867,13900.0
2013-09-06 11:20:00,47.21,47.25,47.21,47.25,8400.0,36.6867,36.7178,36.6867,36.7178,8400.0
2013-09-06 11:30:00,47.25,47.28,47.22,47.25,28700.0,36.7178,36.7411,36.6945,36.7178,28700.0
2013-09-06 11:40:00,47.25,47.25,47.15,47.16,14200.0,36.7178,36.7178,36.6401,36.6478,14200.0
2013-09-06 11:50:00,47.16,47.17,47.12,47.13,11300.0,36.6478,36.6556,36.6168,36.6245,11300.0
2013-09-06 12:00:00,47.13,47.16,47.11,47.14,12900.0,36.6245,36.6478,36.609,36.6323,12900.0
2013-09-06 12:10:00,47.14,47.15,47.12,47.14,12100.0,36.6323,36.6401,36.6168,36.6323,12100.0
2013-09-06 12:20:00,47.14,47.16,47.12,47.13,15300.0,36.6323,36.6478,36.6168,36.6245,15300.0
2013-09-06 12:30:00,47.12,47.15,47.07,47.07,19300.0,36.6168,36.6401,36.5779,36.5779,19300.0
2013-09-06 12:40:00,47.07,47.08,46.94,46.97,78000.0,36.5779,36.5857,36.4769,36.5002,78000.0
2013-09-06 12:50:00,46.97,47.02,46.96,47.02,40400.0,36.5002,36.539,36.4924,36.539,40400.0
2013-09-06 13:00:00,47.02,47.06,47.02,47.05,22200.0,36.539,36.5701,36.539,36.5624,22200.0
2013-09-06 13:10:00,47.05,47.16,47.05,47.16,16200.0,36.5624,36.6478,36.5624,36.6478,16200.0
2013-09-06 13:20:00,47.16,47.17,47.1,47.1,23200.0,36.6478,36.6556,36.6012,36.6012,23200.0
2013-09-06 13:30:00,47.1,47.19,47.09,47.19,19700.0,36.6012,36.6712,36.5934,36.6712,19700.0
2013-09-06 13:40:00,47.19,47.26,47.17,47.23,22700.0,36.6712,36.7256,36.6556,36.7022,22700.0
2013-09-06 13:50:00,47.25,47.35,47.25,47.31,31800.0,36.7178,36.7955,36.7178,36.7644,31800.0
2013-09-06 14:00:00,47.31,47.32,47.26,47.27,38500.0,36.7644,36.7722,36.7256,36.7333,38500.0
2013-09-06 14:10:00,47.27,47.28,47.18,47.19,40600.0,36.7333,36.7411,36.6634,36.6712,40600.0
2013-09-06 14:20:00,47.2,47.21,47.18,47.19,16300.0,36.6789,36.6867,36.6634,36.6712,16300.0
2013-09-06 14:30:00,47.19,47.25,47.19,47.2,13800.0,36.6712,36.7178,36.6712,36.6789,13800.0
2013-09-06 14:40:00,47.21,47.21,47.16,47.21,20400.0,36.6867,36.6867,36.6478,36.6867,20400.0
2013-09-06 14:50:00,47.21,47.24,47.15,47.18,14000.0,36.6867,36.71,36.6401,36.6634,14000.0
2013-09-06 15:00:00,47.16,47.18,47.06,47.09,28200.0,36.6478,36.6634,36.5701,36.5934,28200.0
2013-09-06 15:10:00,47.08,47.12,47.03,47.12,32800.0,36.5857,36.6168,36.5468,36.6168,32800.0
2013-09-06 15:20:00,47.12,47.17,47.1,47.17,19400.0,36.6168,36.6556,36.6012,36.6556,19400.0
2013-09-06 15:30:00,47.17,47.17,47.09,47.14,36100.0,36.6556,36.6556,36.5934,36.6323,36100.0
2013-09-06 15:40:00,47.13,47.18,47.06,47.06,58300.0,36.6245,36.6634,36.5701,36.5701,58300.0
2013-09-06 15:50:00,47.06,47.12,47.01,47.04,123100.0,36.5701,36.6168,36.5313,36.5546,123100.0
2013-09-09 09:30:00,47.24,47.4,47.12,47.15,24900.0,36.71,36.8343,36.6168,36.6401,24900.0
2013-09-09 09:40:00,47.17,47.23,47.1,47.12,11000.0,36.6556,36.7022,36.6012,36.6168,11000.0
2013-09-09 09:50:00,47.12,47.22,47.12,47.18,12800.0,36.6168,36.6945,36.6168,36.6634,12800.0
2013-09-09 10:00:00,47.18,47.24,47.04,47.09,12000.0,36.6634,36.71,36.5546,36.5934,12000.0
2013-09-09 10:10:00,47.04,47.13,47.0,47.08,26600.0,36.5546,36.6245,36.5235,36.5857,26600.0
2013-09-09 10:20:00,47.09,47.16,47.09,47.13,11100.0,36.5934,36.6478,36.5934,36.6245,11100.0
2013-09-09 10:30:00,47.12,47.16,47.11,47.12,7900.0,36.6168,36.6478,36.609,36.6168,7900.0
2013-09-09 10:40:00,47.11,47.21,47.11,47.18,11400.0,36.609,36.6867,36.609,36.6634,11400.0
2013-09-09 10:50:00,47.17,47.17,47.08,47.15,12900.0,36.6556,36.6556,36.5857,36.6401,12900.0
2013-09-09 11:00:00,47.17,47.21,47.14,47.21,9100.0,36.6556,36.6867,36.6323,36.6867,9100.0
2013-09-09 11:10:00,47.2,47.21,47.13,47.14,14300.0,36.6789,36.6867,36.6245,36.6323,14300.0
2013-09-09 11:20:00,47.13,47.18,47.13,47.18,8900.0,36.6245,36.6634,36.6245,36.6634,8900.0
2013-09-09 11:30:00,47.18,47.23,47.18,47.2,8000.0,36.6634,36.7022,36.6634,36.6789,8000.0
2013-09-09 11:40:00,47.2,47.22,47.18,47.19,9100.0,36.6789,36.6945,36.6634,36.6712,9100.0
2013-09-09 11:50:00,47.19,47.22,47.18,47.2,14100.0,36.6712,36.6945,36.6634,36.6789,14100.0
2013-09-09 12:00:00,47.21,47.22,47.19,47.19,8200.0,36.6867,36.6945,36.6712,36.6712,8200.0
2013-09-09 12:10:00,47.2,47.3,47.2,47.28,14900.0,36.6789,36.7566,36.6789,36.7411,14900.0
2013-09-09 12:20:00,47.26,47.28,47.23,47.28,10200.0,36.7256,36.7411,36.7022,36.7411,10200.0
2013-09-09 12:30:00,47.28,47.28,47.17,47.17,11600.0,36.7411,36.7411,36.6556,36.6556,11600.0
2013-09-09 12:40:00,47.18,47.22,47.16,47.21,11300.0,36.6634,36.6945,36.6478,36.6867,11300.0
2013-09-09 12:50:00,47.2,47.21,47.13,47.15,7000.0,36.6789,36.6867,36.6245,36.6401,7000.0
2013-09-09 13:00:00,47.15,47.22,47.15,47.18,9800.0,36.6401,36.6945,36.6401,36.6634,9800.0
2013-09-09 13:10:00,47.18,47.22,47.18,47.19,12800.0,36.6634,36.6945,36.6634,36.6712,12800.0
2013-09-09 13:20:00,47.2,47.22,47.19,47.21,10100.0,36.6789,36.6945,36.6712,36.6867,10100.0
2013-09-09 13:30:00,47.21,47.27,47.21,47.27,10500.0,36.6867,36.7333,36.6867,36.7333,10500.0
2013-09-09 13:40:00,47.27,47.34,47.24,47.3,14200.0,36.7333,36.7877,36.71,36.7566,14200.0
2013-09-09 13:50:00,47.31,47.34,47.29,47.34,16500.0,36.7644,36.7877,36.7489,36.7877,16500.0
2013-09-09 14:00:00,47.34,47.39,47.34,47.36,17100.0,36.7877,36.8266,36.7877,36.8033,17100.0
2013-09-09 14:10:00,47.36,47.46,47.35,47.46,19300.0,36.8033,36.881,36.7955,36.881,19300.0
2013-09-09 14:20:00,47.46,47.46,47.37,47.37,13400.0,36.881,36.881,36.811,36.811,13400.0
2013-09-09 14:30:00,47.36,47.38,47.32,47.33,19100.0,36.8033,36.8188,36.7722,36.7799,19100.0
2013-09-09 14:40:00,47.32,47.35,47.3,47.31,22700.0,36.7722,36.7955,36.7566,36.7644,22700.0
2013-09-09 14:50:00,47.31,47.32,47.28,47.29,14700.0,36.7644,36.7722,36.7411,36.7489,14700.0
2013-09-09 15:00:00,47.29,47.3,47.23,47.26,30100.0,36.7489,36.7566,36.7022,36.7256,30100.0
2013-09-09 15:10:00,47.25,47.31,47.24,47.3,24300.0,36.7178,36.7644,36.71,36.7566,24300.0
2013-09-09 15:20:00,47.3,47.3,47.23,47.25,19800.0,36.7566,36.7566,36.7022,36.7178,19800.0
2013-09-09 15:30:00,47.24,47.29,47.23,47.27,25200.0,36.71,36.7489,36.7022,36.7333,25200.0
2013-09-09 15:40:00,47.26,47.3,47.23,47.29,32500.0,36.7256,36.7566,36.7022,36.7489,32500.0
2013-09-09 15:50:00,47.3,47.33,47.28,47.29,105000.0,36.7566,36.7799,36.7411,36.7489,105000.0
2013-09-10 09:30:00,47.73,47.87,47.52,47.86,38600.0,37.0908,37.1996,36.9276,37.1918,38600.0
2013-09-10 09:40:00,47.85,47.92,47.59,47.62,264800.0,37.184,37.2384,36.982,37.0053,264800.0
2013-09-10 09:50:00,47.62,47.81,47.62,47.68,61800.0,37.0053,37.153,37.0053,37.0519,61800.0
2013-09-10 10:00:00,47.68,47.73,47.63,47.7,76300.0,37.0519,37.0908,37.0131,37.0675,76300.0
2013-09-10 10:10:00,47.67,47.82,47.67,47.71,96600.0,37.0442,37.1607,37.0442,37.0752,96600.0
2013-09-10 10:20:00,47.71,47.75,47.67,47.75,33400.0,37.0752,37.1063,37.0442,37.1063,33400.0
2013-09-10 10:30:00,47.75,47.8,47.72,47.79,41600.0,37.1063,37.1452,37.083,37.1374,41600.0
2013-09-10 10:40:00,47.8,47.91,47.8,47.86,24900.0,37.1452,37.2307,37.1452,37.1918,24900.0
2013-09-10 10:50:00,47.87,47.89,47.82,47.85,32300.0,37.1996,37.2151,37.1607,37.184,32300.0
2013-09-10 11:00:00,47.85,47.87,47.79,47.84,58800.0,37.184,37.1996,37.1374,37.1763,58800.0
2013-09-10 11:10:00,47.85,47.94,47.84,47.84,35500.0,37.184,37.254,37.1763,37.1763,35500.0
2013-09-10 11:20:00,47.84,47.9,47.83,47.9,23500.0,37.1763,37.2229,37.1685,37.2229,23500.0
2013-09-10 11:30:00,47.89,47.91,47.83,47.84,18100.0,37.2151,37.2307,37.1685,37.1763,18100.0
2013-09-10 11:40:00,47.84,47.89,47.81,47.83,22900.0,37.1763,37.2151,37.153,37.1685,22900.0
2013-09-10 11:50:00,47.83,47.87,47.81,47.86,21900.0,37.1685,37.1996,37.153,37.1918,21900.0
2013-09-10 12:00:00,47.87,47.87,47.83,47.85,11500.0,37.1996,37.1996,37.1685,37.184,11500.0
2013-09-10 12:10:00,47.86,47.87,47.82,47.84,9300.0,37.1918,37.1996,37.1607,37.1763,9300.0
2013-09-10 12:20:00,47.83,47.86,47.82,47.84,19500.0,37.1685,37.1918,37.1607,37.1763,19500.0
2013-09-10 12:30:00,47.84,47.89,47.84,47.86,17400.0,37.1763,37.2151,37.1763,37.1918,17400.0
2013-09-10 12:40:00,47.86,47.87,47.83,47.84,11400.0,37.1918,37.1996,37.1685,37.1763,11400.0
2013-09-10 12:50:00,47.84,47.9,47.83,47.9,16500.0,37.1763,37.2229,37.1685,37.2229,16500.0
2013-09-10 13:00:00,47.91,47.92,47.9,47.9,8400.0,37.2307,37.2384,37.2229,37.2229,8400.0
2013-09-10 13:10:00,47.91,47.94,47.87,47.94,24300.0,37.2307,37.254,37.1996,37.254,24300.0
2013-09-10 13:20:00,47.93,47.95,47.89,47.9,20400.0,37.2462,37.2617,37.2151,37.2229,20400.0
2013-09-10 13:30:00,47.93,47.93,47.88,47.91,14700.0,37.2462,37.2462,37.2074,37.2307,14700.0
2013-09-10 13:40:00,47.91,47.93,47.91,47.92,21500.0,37.2307,37.2462,37.2307,37.2384,21500.0
2013-09-10 13:50:00,47.91,47.94,47.91,47.93,12300.0,37.2307,37.254,37.2307,37.2462,12300.0
2013-09-10 14:00:00,47.92,47.92,47.87,47.87,34200.0,37.2384,37.2384,37.1996,37.1996,34200.0
2013-09-10 14:10:00,47.87,47.91,47.85,47.87,30100.0,37.1996,37.2307,37.184,37.1996,30100.0
2013-09-10 14:20:00,47.87,47.91,47.82,47.83,15100.0,37.1996,37.2307,37.1607,37.1685,15100.0
2013-09-10 14:30:00,47.83,47.84,47.73,47.78,37700.0,37.1685,37.1763,37.0908,37.1296,37700.0
2013-09-10 14:40:00,47.77,47.84,47.77,47.8,24100.0,37.1219,37.1763,37.1219,37.1452,24100.0
2013-09-10 14:50:00,47.8,47.86,47.76,47.85,21600.0,37.1452,37.1918,37.1141,37.184,21600.0
2013-09-10 15:00:00,47.86,47.88,47.81,47.81,19100.0,37.1918,37.2074,37.153,37.153,19100.0
2013-09-10 15:10:00,47.82,47.86,47.8,47.83,37100.0,37.1607,37.1918,37.1452,37.1685,37100.0
2013-09-10 15:20:00,47.83,47.84,47.82,47.82,26000.0,37.1685,37.1763,37.1607,37.1607,26000.0
2013-09-10 15:30:00,47.83,47.84,47.81,47.82,31700.0,37.1685,37.1763,37.153,37.1607,31700.0
2013-09-10 15:40:00,47.82,47.82,47.77,47.79,44800.0,37.1607,37.1607,37.1219,37.1374,44800.0
2013-09-10 15:50:00,47.79,47.88,47.79,47.87,115800.0,37.1374,37.2074,37.1374,37.1996,115800.0
2013-09-11 09:30:00,47.61,47.92,47.6,47.92,82600.0,36.9975,37.2384,36.9898,37.2384,82600.0
2013-09-11 09:40:00,47.92,47.92,47.77,47.77,32400.0,37.2384,37.2384,37.1219,37.1219,32400.0
2013-09-11 09:50:00,47.75,47.81,47.66,47.72,66600.0,37.1063,37.153,37.0364,37.083,66600.0
2013-09-11 10:00:00,47.67,48.0,47.66,47.86,60700.0,37.0442,37.3006,37.0364,37.1918,60700.0
2013-09-11 10:10:00,47.85,47.86,47.79,47.82,68900.0,37.184,37.1918,37.1374,37.1607,68900.0
2013-09-11 10:20:00,47.8,47.85,47.79,47.8,48800.0,37.1452,37.184,37.1374,37.1452,48800.0
2013-09-11 10:30:00,47.8,47.82,47.77,47.78,47800.0,37.1452,37.1607,37.1219,37.1296,47800.0
2013-09-11 10:40:00,47.78,47.9,47.78,47.86,34900.0,37.1296,37.2229,37.1296,37.1918,34900.0
2013-09-11 10:50:00,47.86,47.99,47.86,47.96,20700.0,37.1918,37.2928,37.1918,37.2695,20700.0
2013-09-11 11:00:00,47.97,48.05,47.96,48.03,46300.0,37.2773,37.3395,37.2695,37.3239,46300.0
2013-09-11 11:10:00,48.04,48.07,48.0,48.0,17400.0,37.3317,37.355,37.3006,37.3006,17400.0
2013-09-11 11:20:00,48.0,48.08,48.0,48.05,16900.0,37.3006,37.3628,37.3006,37.3395,16900.0
2013-09-11 11:30:00,48.05,48.18,48.05,48.13,36800.0,37.3395,37.4405,37.3395,37.4016,36800.0
2013-09-11 11:40:00,48.13,48.14,48.09,48.1,14500.0,37.4016,37.4094,37.3705,37.3783,14500.0
2013-09-11 11:50:00,48.11,48.11,48.02,48.02,12300.0,37.3861,37.3861,37.3161,37.3161,12300.0
2013-09-11 12:00:00,48.01,48.03,47.99,48.0,19300.0,37.3084,37.3239,37.2928,37.3006,19300.0
2013-09-11 12:10:00,48.01,48.09,48.0,48.09,13800.0,37.3084,37.3705,37.3006,37.3705,13800.0
2013-09-11 12:20:00,48.09,48.14,48.05,48.14,25600.0,37.3705,37.4094,37.3395,37.4094,25600.0
2013-09-11 12:30:00,48.15,48.16,48.09,48.11,10400.0,37.4172,37.4249,37.3705,37.3861,10400.0
2013-09-11 12:40:00,48.12,48.15,48.09,48.14,19800.0,37.3939,37.4172,37.3705,37.4094,19800.0
2013-09-11 12:50:00,48.13,48.18,48.13,48.16,16300.0,37.4016,37.4405,37.4016,37.4249,16300.0
2013-09-11 13:00:00,48.15,48.18,48.15,48.17,18800.0,37.4172,37.4405,37.4172,37.4327,18800.0
2013-09-11 13:10:00,48.17,48.21,48.17,48.2,20200.0,37.4327,37.4638,37.4327,37.456,20200.0
2013-09-11 13:20:00,48.2,48.23,48.19,48.23,35700.0,37.456,37.4793,37.4483,37.4793,35700.0
2013-09-11 13:30:00,48.22,48.29,48.22,48.23,40400.0,37.4716,37.526,37.4716,37.4793,40400.0
2013-09-11 13:40:00,48.23,48.26,48.22,48.24,11300.0,37.4793,37.5026,37.4716,37.4871,11300.0
2013-09-11 13:50:00,48.24,48.24,48.18,48.22,18400.0,37.4871,37.4871,37.4405,37.4716,18400.0
2013-09-11 14:00:00,48.22,48.24,48.2,48.24,28700.0,37.4716,37.4871,37.456,37.4871,28700.0
2013-09-11 14:10:00,48.24,48.25,48.17,48.24,34500.0,37.4871,37.4949,37.4327,37.4871,34500.0
2013-09-11 14:20:00,48.23,48.23,48.18,48.2,13200.0,37.4793,37.4793,37.4405,37.456,13200.0
2013-09-11 14:30:00,48.2,48.22,48.17,48.17,21200.0,37.456,37.4716,37.4327,37.4327,21200.0
2013-09-11 14:40:00,48.17,48.21,48.15,48.21,22600.0,37.4327,37.4638,37.4172,37.4638,22600.0
2013-09-11 14:50:00,48.21,48.21,48.12,48.14,16000.0,37.4638,37.4638,37.3939,37.4094,16000.0
2013-09-11 15:00:00,48.13,48.14,48.08,48.09,34800.0,37.4016,37.4094,37.3628,37.3705,34800.0
2013-09-11 15:10:00,48.09,48.16,48.08,48.08,46500.0,37.3705,37.4249,37.3628,37.3628,46500.0
2013-09-11 15:20:00,48.08,48.14,48.08,48.14,70100.0,37.3628,37.4094,37.3628,37.4094,70100.0
2013-09-11 15:30:00,48.13,48.16,48.12,48.13,45200.0,37.4016,37.4249,37.3939,37.4016,45200.0
2013-09-11 15:40:00,48.13,48.18,48.13,48.18,95100.0,37.4016,37.4405,37.4016,37.4405,95100.0
2013-09-11 15:50:00,48.18,48.26,48.18,48.26,251200.0,37.4405,37.5026,37.4405,37.5026,251200.0
2013-09-12 09:30:00,48.25,48.34,47.91,47.94,52100.0,37.4949,37.5648,37.2307,37.254,52100.0
2013-09-12 09:40:00,47.95,48.26,47.9,48.18,55400.0,37.2617,37.5026,37.2229,37.4405,55400.0
2013-09-12 09:50:00,48.19,48.3,48.14,48.27,35200.0,37.4483,37.5337,37.4094,37.5104,35200.0
2013-09-12 10:00:00,48.27,48.27,48.16,48.17,35000.0,37.5104,37.5104,37.4249,37.4327,35000.0
2013-09-12 10:10:00,48.17,48.19,48.09,48.13,30400.0,37.4327,37.4483,37.3705,37.4016,30400.0
2013-09-12 10:20:00,48.14,48.25,48.13,48.25,33500.0,37.4094,37.4949,37.4016,37.4949,33500.0
2013-09-12 10:30:00,48.25,48.37,48.24,48.35,68300.0,37.4949,37.5881,37.4871,37.5726,68300.0
2013-09-12 10:40:00,48.35,48.38,48.32,48.34,26700.0,37.5726,37.5959,37.5493,37.5648,26700.0
2013-09-12 10:50:00,48.33,48.33,48.25,48.25,30600.0,37.557,37.557,37.4949,37.4949,30600.0
2013-09-12 11:00:00,48.25,48.27,48.23,48.23,31500.0,37.4949,37.5104,37.4793,37.4793,31500.0
2013-09-12 11:10:00,48.24,48.28,48.13,48.16,38600.0,37.4871,37.5182,37.4016,37.4249,38600.0
2013-09-12 11:20:00,48.16,48.19,48.14,48.15,23500.0,37.4249,37.4483,37.4094,37.4172,23500.0
2013-09-12 11:30:00,48.15,48.16,48.03,48.03,28800.0,37.4172,37.4249,37.3239,37.3239,28800.0
2013-09-12 11:40:00,48.03,48.12,48.03,48.11,17700.0,37.3239,37.3939,37.3239,37.3861,17700.0
2013-09-12 11:50:00,48.11,48.16,48.08,48.13,32600.0,37.3861,37.4249,37.3628,37.4016,32600.0
2013-09-12 12:00:00,48.12,48.13,48.01,48.03,20800.0,37.3939,37.4016,37.3084,37.3239,20800.0
2013-09-12 12:10:00,48.02,48.04,47.96,47.97,21400.0,37.3161,37.3317,37.2695,37.2773,21400.0
2013-09-12 12:20:00,47.97,47.98,47.89,47.93,27000.0,37.2773,37.2851,37.2151,37.2462,27000.0
2013-09-12 12:30:00,47.93,48.02,47.93,48.02,25300.0,37.2462,37.3161,37.2462,37.3161,25300.0
2013-09-12 12:40:00,48.02,48.07,48.01,48.05,20100.0,37.3161,37.355,37.3084,37.3395,20100.0
2013-09-12 12:50:00,48.05,48.06,48.03,48.05,8100.0,37.3395,37.3472,37.3239,37.3395,8100.0
2013-09-12 13:00:00,48.05,48.11,48.05,48.11,15800.0,37.3395,37.3861,37.3395,37.3861,15800.0
2013-09-12 13:10:00,48.12,48.13,48.1,48.13,12100.0,37.3939,37.4016,37.3783,37.4016,12100.0
2013-09-12 13:20:00,48.13,48.15,48.13,48.13,26200.0,37.4016,37.4172,37.4016,37.4016,26200.0
2013-09-12 13:30:00,48.12,48.12,48.07,48.1,9700.0,37.3939,37.3939,37.355,37.3783,9700.0
2013-09-12 13:40:00,48.09,48.09,48.03,48.06,14700.0,37.3705,37.3705,37.3239,37.3472,14700.0
2013-09-12 13:50:00,48.07,48.07,48.04,48.05,5900.0,37.355,37.355,37.3317,37.3395,5900.0
2013-09-12 14:00:00,48.05,48.07,48.02,48.07,18800.0,37.3395,37.355,37.3161,37.355,18800.0
2013-09-12 14:10:00,48.06,48.11,48.05,48.09,24000.0,37.3472,37.3861,37.3395,37.3705,24000.0
2013-09-12 14:20:00,48.08,48.11,48.06,48.07,20300.0,37.3628,37.3861,37.3472,37.355,20300.0
2013-09-12 14:30:00,48.07,48.08,47.97,47.97,15000.0,37.355,37.3628,37.2773,37.2773,15000.0
2013-09-12 14:40:00,47.97,48.01,47.94,47.99,39600.0,37.2773,37.3084,37.254,37.2928,39600.0
2013-09-12 14:50:00,48.0,48.01,47.97,47.99,52500.0,37.3006,37.3084,37.2773,37.2928,52500.0
2013-09-12 15:00:00,48.0,48.0,47.94,47.96,32800.0,37.3006,37.3006,37.254,37.2695,32800.0
2013-09-12 15:10:00,47.95,47.98,47.95,47.98,34700.0,37.2617,37.2851,37.2617,37.2851,34700.0
2013-09-12 15:20:00,47.98,48.03,47.98,47.98,28500.0,37.2851,37.3239,37.2851,37.2851,28500.0
2013-09-12 15:30:00,47.98,47.98,47.94,47.95,32000.0,37.2851,37.2851,37.254,37.2617,32000.0
2013-09-12 15:40:00,47.95,47.95,47.86,47.89,56000.0,37.2617,37.2617,37.1918,37.2151,56000.0
2013-09-12 15:50:00,47.88,47.97,47.86,47.97,88600.0,37.2074,37.2773,37.1918,37.2773,88600.0
2013-09-13 09:30:00,48.01,48.14,47.88,48.09,60500.0,37.3084,37.4094,37.2074,37.3705,60500.0
2013-09-13 09:40:00,48.04,48.04,47.8,47.85,25500.0,37.3317,37.3317,37.1452,37.184,25500.0
2013-09-13 09:50:00,47.85,47.95,47.82,47.92,8900.0,37.184,37.2617,37.1607,37.2384,8900.0
2013-09-13 10:00:00,47.88,47.88,47.61,47.68,34600.0,37.2074,37.2074,36.9975,37.0519,34600.0
2013-09-13 10:10:00,47.67,47.69,47.6,47.64,17200.0,37.0442,37.0597,36.9898,37.0208,17200.0
2013-09-13 10:20:00,47.65,47.78,47.65,47.76,14000.0,37.0286,37.1296,37.0286,37.1141,14000.0
2013-09-13 10:30:00,47.76,47.83,47.76,47.83,6800.0,37.1141,37.1685,37.1141,37.1685,6800.0
2013-09-13 10:40:00,47.82,47.87,47.82,47.85,17200.0,37.1607,37.1996,37.1607,37.184,17200.0
2013-09-13 10:50:00,47.85,47.95,47.85,47.94,26000.0,37.184,37.2617,37.184,37.254,26000.0
2013-09-13 11:00:00,47.93,47.93,47.88,47.9,7700.0,37.2462,37.2462,37.2074,37.2229,7700.0
2013-09-13 11:10:00,47.91,47.97,47.9,47.91,13400.0,37.2307,37.2773,37.2229,37.2307,13400.0
2013-09-13 11:20:00,47.91,47.98,47.88,47.95,31200.0,37.2307,37.2851,37.2074,37.2617,31200.0
2013-09-13 11:30:00,47.95,47.98,47.93,47.94,14200.0,37.2617,37.2851,37.2462,37.254,14200.0
2013-09-13 11:40:00,47.94,47.95,47.89,47.93,11100.0,37.254,37.2617,37.2151,37.2462,11100.0
2013-09-13 11:50:00,47.91,47.94,47.9,47.91,10500.0,37.2307,37.254,37.2229,37.2307,10500.0
2013-09-13 12:00:00,47.92,47.96,47.92,47.95,8500.0,37.2384,37.2695,37.2384,37.2617,8500.0
2013-09-13 12:10:00,47.95,47.95,47.89,47.94,20000.0,37.2617,37.2617,37.2151,37.254,20000.0
2013-09-13 12:20:00,47.94,47.98,47.91,47.95,22300.0,37.254,37.2851,37.2307,37.2617,22300.0
2013-09-13 12:30:00,47.96,47.98,47.93,47.93,14200.0,37.2695,37.2851,37.2462,37.2462,14200.0
2013-09-13 12:40:00,47.92,47.92,47.86,47.9,9100.0,37.2384,37.2384,37.1918,37.2229,9100.0
2013-09-13 12:50:00,47.9,47.91,47.86,47.86,7200.0,37.2229,37.2307,37.1918,37.1918,7200.0
2013-09-13 13:00:00,47.87,47.91,47.86,47.9,6300.0,37.1996,37.2307,37.1918,37.2229,6300.0
2013-09-13 13:10:00,47.9,47.9,47.79,47.81,20900.0,37.2229,37.2229,37.1374,37.153,20900.0
2013-09-13 13:20:00,47.8,47.85,47.8,47.85,5000.0,37.1452,37.184,37.1452,37.184,5000.0
2013-09-13 13:30:00,47.85,47.86,47.83,47.85,4800.0,37.184,37.1918,37.1685,37.184,4800.0
2013-09-13 13:40:00,47.86,47.9,47.86,47.88,6400.0,37.1918,37.2229,37.1918,37.2074,6400.0
2013-09-13 13:50:00,47.87,47.9,47.87,47.9,10000.0,37.1996,37.2229,37.1996,37.2229,10000.0
2013-09-13 14:00:00,47.91,47.94,47.91,47.94,7000.0,37.2307,37.254,37.2307,37.254,7000.0
2013-09-13 14:10:00,47.94,47.95,47.93,47.94,11400.0,37.254,37.2617,37.2462,37.254,11400.0
2013-09-13 14:20:00,47.94,47.96,47.92,47.95,11800.0,37.254,37.2695,37.2384,37.2617,11800.0
2013-09-13 14:30:00,47.95,47.95,47.9,47.91,18400.0,37.2617,37.2617,37.2229,37.2307,18400.0
2013-09-13 14:40:00,47.91,47.92,47.89,47.9,7700.0,37.2307,37.2384,37.2151,37.2229,7700.0
2013-09-13 14:50:00,47.9,47.93,47.9,47.93,6400.0,37.2229,37.2462,37.2229,37.2462,6400.0
2013-09-13 15:00:00,47.93,47.93,47.84,47.87,27100.0,37.2462,37.2462,37.1763,37.1996,27100.0
2013-09-13 15:10:00,47.87,47.93,47.87,47.9,10800.0,37.1996,37.2462,37.1996,37.2229,10800.0
2013-09-13 15:20:00,47.91,47.92,47.9,47.92,9500.0,37.2307,37.2384,37.2229,37.2384,9500.0
2013-09-13 15:30:00,47.92,47.92,47.89,47.89,15600.0,37.2384,37.2384,37.2151,37.2151,15600.0
2013-09-13 15:40:00,47.89,47.9,47.88,47.89,22700.0,37.2151,37.2229,37.2074,37.2151,22700.0
2013-09-13 15:50:00,47.89,47.97,47.87,47.95,94700.0,37.2151,37.2773,37.1996,37.2617,94700.0
2013-09-16 09:30:00,48.57,48.62,48.35,48.36,46800.0,37.7435,37.7824,37.5726,37.5804,46800.0
2013-09-16 09:40:00,48.35,48.38,48.19,48.28,21800.0,37.5726,37.5959,37.4483,37.5182,21800.0
2013-09-16 09:50:00,48.27,48.28,48.21,48.25,14300.0,37.5104,37.5182,37.4638,37.4949,14300.0
2013-09-16 10:00:00,48.26,48.27,48.06,48.21,27700.0,37.5026,37.5104,37.3472,37.4638,27700.0
2013-09-16 10:10:00,48.21,48.28,48.19,48.19,10200.0,37.4638,37.5182,37.4483,37.4483,10200.0
2013-09-16 10:20:00,48.19,48.26,48.18,48.25,12400.0,37.4483,37.5026,37.4405,37.4949,12400.0
2013-09-16 10:30:00,48.23,48.3,48.2,48.23,23700.0,37.4793,37.5337,37.456,37.4793,23700.0
2013-09-16 10:40:00,48.22,48.25,48.18,48.24,19800.0,37.4716,37.4949,37.4405,37.4871,19800.0
2013-09-16 10:50:00,48.23,48.26,48.17,48.19,15900.0,37.4793,37.5026,37.4327,37.4483,15900.0
2013-09-16 11:00:00,48.21,48.22,48.16,48.2,18000.0,37.4638,37.4716,37.4249,37.456,18000.0
2013-09-16 11:10:00,48.2,48.21,48.16,48.19,10700.0,37.456,37.4638,37.4249,37.4483,10700.0
2013-09-16 11:20:00,48.19,48.26,48.18,48.25,15100.0,37.4483,37.5026,37.4405,37.4949,15100.0
2013-09-16 11:30:00,48.25,48.28,48.19,48.2,25000.0,37.4949,37.5182,37.4483,37.456,25000.0
2013-09-16 11:40:00,48.2,48.25,48.2,48.24,10600.0,37.456,37.4949,37.456,37.4871,10600.0
2013-09-16 11:50:00,48.25,48.25,48.19,48.2,11800.0,37.4949,37.4949,37.4483,37.456,11800.0
2013-09-16 12:00:00,48.2,48.23,48.19,48.19,6300.0,37.456,37.4793,37.4483,37.4483,6300.0
2013-09-16 12:10:00,48.19,48.26,48.19,48.24,8700.0,37.4483,37.5026,37.4483,37.4871,8700.0
2013-09-16 12:20:00,48.25,48.27,48.24,48.25,15700.0,37.4949,37.5104,37.4871,37.4949,15700.0
2013-09-16 12:30:00,48.25,48.26,48.21,48.23,11300.0,37.4949,37.5026,37.4638,37.4793,11300.0
2013-09-16 12:40:00,48.21,48.28,48.21,48.28,12800.0,37.4638,37.5182,37.4638,37.5182,12800.0
2013-09-16 12:50:00,48.28,48.28,48.2,48.21,9800.0,37.5182,37.5182,37.456,37.4638,9800.0
2013-09-16 13:00:00,48.21,48.27,48.2,48.24,15700.0,37.4638,37.5104,37.456,37.4871,15700.0
2013-09-16 13:10:00,48.24,48.26,48.22,48.24,9200.0,37.4871,37.5026,37.4716,37.4871,9200.0
2013-09-16 13:20:00,48.25,48.28,48.22,48.26,9400.0,37.4949,37.5182,37.4716,37.5026,9400.0
2013-09-16 13:30:00,48.26,48.26,48.17,48.2,15200.0,37.5026,37.5026,37.4327,37.456,15200.0
2013-09-16 13:40:00,48.2,48.2,48.05,48.16,26200.0,37.456,37.456,37.3395,37.4249,26200.0
2013-09-16 13:50:00,48.15,48.18,48.12,48.17,21700.0,37.4172,37.4405,37.3939,37.4327,21700.0
2013-09-16 14:00:00,48.17,48.2,48.14,48.16,23300.0,37.4327,37.456,37.4094,37.4249,23300.0
2013-09-16 14:10:00,48.16,48.25,48.13,48.25,21100.0,37.4249,37.4949,37.4016,37.4949,21100.0
2013-09-16 14:20:00,48.24,48.24,48.19,48.2,11900.0,37.4871,37.4871,37.4483,37.456,11900.0
2013-09-16 14:30:00,48.2,48.23,48.16,48.18,40300.0,37.456,37.4793,37.4249,37.4405,40300.0
2013-09-16 14:40:00,48.17,48.22,48.14,48.21,11000.0,37.4327,37.4716,37.4094,37.4638,11000.0
2013-09-16 14:50:00,48.2,48.23,48.17,48.18,19900.0,37.456,37.4793,37.4327,37.4405,19900.0
2013-09-16 15:00:00,48.16,48.26,48.16,48.26,26100.0,37.4249,37.5026,37.4249,37.5026,26100.0
2013-09-16 15:10:00,48.26,48.28,48.23,48.25,17400.0,37.5026,37.5182,37.4793,37.4949,17400.0
2013-09-16 15:20:00,48.25,48.26,48.2,48.2,29100.0,37.4949,37.5026,37.456,37.456,29100.0
2013-09-16 15:30:00,48.2,48.23,48.15,48.22,33500.0,37.456,37.4793,37.4172,37.4716,33500.0
2013-09-16 15:40:00,48.21,48.25,48.2,48.25,63300.0,37.4638,37.4949,37.456,37.4949,63300.0
2013-09-16 15:50:00,48.25,48.31,48.25,48.3,110400.0,37.4949,37.5415,37.4949,37.5337,110400.0
2013-09-17 09:30:00,48.35,48.44,48.25,48.29,54400.0,37.5726,37.6425,37.4949,37.526,54400.0
2013-09-17 09:40:00,48.3,48.47,48.3,48.47,27800.0,37.5337,37.6658,37.5337,37.6658,27800.0
2013-09-17 09:50:00,48.47,48.53,48.44,48.48,38000.0,37.6658,37.7125,37.6425,37.6736,38000.0
2013-09-17 10:00:00,48.48,48.52,48.42,48.45,39700.0,37.6736,37.7047,37.627,37.6503,39700.0
2013-09-17 10:10:00,48.45,48.47,48.4,48.43,29400.0,37.6503,37.6658,37.6114,37.6348,29400.0
2013-09-17 10:20:00,48.43,48.45,48.34,48.36,30600.0,37.6348,37.6503,37.5648,37.5804,30600.0
2013-09-17 10:30:00,48.36,48.46,48.36,48.39,26300.0,37.5804,37.6581,37.5804,37.6037,26300.0
2013-09-17 10:40:00,48.41,48.42,48.35,48.38,21600.0,37.6192,37.627,37.5726,37.5959,21600.0
2013-09-17 10:50:00,48.38,48.42,48.36,48.37,16700.0,37.5959,37.627,37.5804,37.5881,16700.0
2013-09-17 11:00:00,48.36,48.4,48.34,48.36,34900.0,37.5804,37.6114,37.5648,37.5804,34900.0
2013-09-17 11:10:00,48.35,48.38,48.31,48.38,33600.0,37.5726,37.5959,37.5415,37.5959,33600.0
2013-09-17 11:20:00,48.38,48.39,48.32,48.33,15300.0,37.5959,37.6037,37.5493,37.557,15300.0
2013-09-17 11:30:00,48.33,48.37,48.31,48.36,23600.0,37.557,37.5881,37.5415,37.5804,23600.0
2013-09-17 11:40:00,48.36,48.39,48.35,48.38,13300.0,37.5804,37.6037,37.5726,37.5959,13300.0
2013-09-17 11:50:00,48.37,48.41,48.35,48.41,21600.0,37.5881,37.6192,37.5726,37.6192,21600.0
2013-09-17 12:00:00,48.41,48.42,48.35,48.36,16000.0,37.6192,37.627,37.5726,37.5804,16000.0
2013-09-17 12:10:00,48.35,48.36,48.3,48.34,29000.0,37.5726,37.5804,37.5337,37.5648,29000.0
2013-09-17 12:20:00,48.35,48.41,48.34,48.41,12200.0,37.5726,37.6192,37.5648,37.6192,12200.0
2013-09-17 12:30:00,48.41,48.45,48.38,48.4,11400.0,37.6192,37.6503,37.5959,37.6114,11400.0
2013-09-17 12:40:00,48.41,48.48,48.4,48.48,27000.0,37.6192,37.6736,37.6114,37.6736,27000.0
2013-09-17 12:50:00,48.48,48.51,48.44,48.49,21900.0,37.6736,37.6969,37.6425,37.6814,21900.0
2013-09-17 13:00:00,48.49,48.53,48.47,48.47,27900.0,37.6814,37.7125,37.6658,37.6658,27900.0
2013-09-17 13:10:00,48.46,48.49,48.46,48.49,10900.0,37.6581,37.6814,37.6581,37.6814,10900.0
2013-09-17 13:20:00,48.48,48.51,48.48,48.51,10200.0,37.6736,37.6969,37.6736,37.6969,10200.0
2013-09-17 13:30:00,48.51,48.53,48.49,48.5,20700.0,37.6969,37.7125,37.6814,37.6892,20700.0
2013-09-17 13:40:00,48.51,48.54,48.51,48.51,7400.0,37.6969,37.7202,37.6969,37.6969,7400.0
2013-09-17 13:50:00,48.52,48.55,48.51,48.53,10000.0,37.7047,37.728,37.6969,37.7125,10000.0
2013-09-17 14:00:00,48.53,48.54,48.5,48.51,18500.0,37.7125,37.7202,37.6892,37.6969,18500.0
2013-09-17 14:10:00,48.51,48.53,48.49,48.5,14200.0,37.6969,37.7125,37.6814,37.6892,14200.0
2013-09-17 14:20:00,48.51,48.55,48.48,48.51,19800.0,37.6969,37.728,37.6736,37.6969,19800.0
2013-09-17 14:30:00,48.52,48.53,48.46,48.48,33200.0,37.7047,37.7125,37.6581,37.6736,33200.0
2013-09-17 14:40:00,48.47,48.49,48.46,48.47,22600.0,37.6658,37.6814,37.6581,37.6658,22600.0
2013-09-17 14:50:00,48.47,48.49,48.45,48.49,13700.0,37.6658,37.6814,37.6503,37.6814,13700.0
2013-09-17 15:00:00,48.49,48.49,48.44,48.47,26800.0,37.6814,37.6814,37.6425,37.6658,26800.0
2013-09-17 15:10:00,48.48,48.5,48.44,48.45,46900.0,37.6736,37.6892,37.6425,37.6503,46900.0
2013-09-17 15:20:00,48.45,48.48,48.44,48.47,22500.0,37.6503,37.6736,37.6425,37.6658,22500.0
2013-09-17 15:30:00,48.47,48.48,48.42,48.45,26800.0,37.6658,37.6736,37.627,37.6503,26800.0
2013-09-17 15:40:00,48.45,48.46,48.4,48.46,31100.0,37.6503,37.6581,37.6114,37.6581,31100.0
2013-09-17 15:50:00,48.47,48.49,48.44,48.49,76000.0,37.6658,37.6814,37.6425,37.6814,76000.0
2013-09-18 09:30:00,48.43,48.49,48.23,48.34,55400.0,37.6348,37.6814,37.4793,37.5648,55400.0
2013-09-18 09:40:00,48.33,48.47,48.29,48.43,39700.0,37.557,37.6658,37.526,37.6348,39700.0
2013-09-18 09:50:00,48.43,48.44,48.32,48.32,47000.0,37.6348,37.6425,37.5493,37.5493,47000.0
2013-09-18 10:00:00,48.33,48.33,48.27,48.27,54800.0,37.557,37.557,37.5104,37.5104,54800.0
2013-09-18 10:10:00,48.28,48.28,48.11,48.13,60600.0,37.5182,37.5182,37.3861,37.4016,60600.0
2013-09-18 10:20:00,48.14,48.15,48.05,48.07,62300.0,37.4094,37.4172,37.3395,37.355,62300.0
2013-09-18 10:30:00,48.07,48.1,48.05,48.07,41100.0,37.355,37.3783,37.3395,37.355,41100.0
2013-09-18 10:40:00,48.07,48.08,47.98,48.0,37100.0,37.355,37.3628,37.2851,37.3006,37100.0
2013-09-18 10:50:00,48.01,48.03,48.0,48.03,35000.0,37.3084,37.3239,37.3006,37.3239,35000.0
2013-09-18 11:00:00,48.02,48.03,47.99,48.0,20300.0,37.3161,37.3239,37.2928,37.3006,20300.0
2013-09-18 11:10:00,48.01,48.01,47.96,47.97,28300.0,37.3084,37.3084,37.2695,37.2773,28300.0
2013-09-18 11:20:00,47.96,47.99,47.96,47.98,19700.0,37.2695,37.2928,37.2695,37.2851,19700.0
2013-09-18 11:30:00,47.98,48.06,47.98,48.04,19400.0,37.2851,37.3472,37.2851,37.3317,19400.0
2013-09-18 11:40:00,48.04,48.06,48.04,48.05,19200.0,37.3317,37.3472,37.3317,37.3395,19200.0
2013-09-18 11:50:00,48.05,48.06,48.0,48.0,29000.0,37.3395,37.3472,37.3006,37.3006,29000.0
2013-09-18 12:00:00,47.99,48.0,47.96,47.99,21500.0,37.2928,37.3006,37.2695,37.2928,21500.0
2013-09-18 12:10:00,47.99,48.02,47.98,48.0,26800.0,37.2928,37.3161,37.2851,37.3006,26800.0
2013-09-18 12:20:00,47.99,48.02,47.98,48.0,18100.0,37.2928,37.3161,37.2851,37.3006,18100.0
2013-09-18 12:30:00,47.99,48.0,47.98,48.0,15300.0,37.2928,37.3006,37.2851,37.3006,15300.0
2013-09-18 12:40:00,47.99,48.0,47.97,47.98,16400.0,37.2928,37.3006,37.2773,37.2851,16400.0
2013-09-18 12:50:00,47.98,47.98,47.96,47.97,17800.0,37.2851,37.2851,37.2695,37.2773,17800.0
2013-09-18 13:00:00,47.98,48.0,47.97,47.98,21400.0,37.2851,37.3006,37.2773,37.2851,21400.0
2013-09-18 13:10:00,47.99,48.01,47.98,47.99,14000.0,37.2928,37.3084,37.2851,37.2928,14000.0
2013-09-18 13:20:00,47.98,48.06,47.96,48.04,24800.0,37.2851,37.3472,37.2695,37.3317,24800.0
2013-09-18 13:30:00,48.05,48.05,48.02,48.02,9500.0,37.3395,37.3395,37.3161,37.3161,9500.0
2013-09-18 13:40:00,48.02,48.03,47.99,48.01,24100.0,37.3161,37.3239,37.2928,37.3084,24100.0
2013-09-18 13:50:00,48.0,48.03,47.98,47.98,17400.0,37.3006,37.3239,37.2851,37.2851,17400.0
2013-09-18 14:00:00,47.99,48.35,47.99,48.2,109900.0,37.2928,37.5726,37.2928,37.456,109900.0
2013-09-18 14:10:00,48.2,48.25,48.14,48.19,94400.0,37.456,37.4949,37.4094,37.4483,94400.0
2013-09-18 14:20:00,48.19,48.25,48.18,48.18,75600.0,37.4483,37.4949,37.4405,37.4405,75600.0
2013-09-18 14:30:00,48.2,48.28,48.2,48.23,49300.0,37.456,37.5182,37.456,37.4793,49300.0
2013-09-18 14:40:00,48.24,48.34,48.23,48.32,47300.0,37.4871,37.5648,37.4793,37.5493,47300.0
2013-09-18 14:50:00,48.31,48.36,48.29,48.36,65300.0,37.5415,37.5804,37.526,37.5804,65300.0
2013-09-18 15:00:00,48.36,48.38,48.3,48.32,57800.0,37.5804,37.5959,37.5337,37.5493,57800.0
2013-09-18 15:10:00,48.32,48.4,48.31,48.38,55300.0,37.5493,37.6114,37.5415,37.5959,55300.0
2013-09-18 15:20:00,48.38,48.41,48.35,48.36,92600.0,37.5959,37.6192,37.5726,37.5804,92600.0
2013-09-18 15:30:00,48.37,48.47,48.34,48.47,36700.0,37.5881,37.6658,37.5648,37.6658,36700.0
2013-09-18 15:40:00,48.47,48.52,48.45,48.51,72700.0,37.6658,37.7047,37.6503,37.6969,72700.0
2013-09-18 15:50:00,48.5,48.54,48.45,48.51,155000.0,37.6892,37.7202,37.6503,37.6969,155000.0
2013-09-19 09:30:00,48.73,48.75,48.42,48.47,36800.0,37.8679,37.8834,37.627,37.6658,36800.0
2013-09-19 09:40:00,48.51,48.54,48.4,48.43,20900.0,37.6969,37.7202,37.6114,37.6348,20900.0
2013-09-19 09:50:00,48.43,48.6,48.42,48.6,24200.0,37.6348,37.7669,37.627,37.7669,24200.0
2013-09-19 10:00:00,48.6,48.61,48.44,48.48,57100.0,37.7669,37.7746,37.6425,37.6736,57100.0
2013-09-19 10:10:00,48.49,48.55,48.47,48.53,104600.0,37.6814,37.728,37.6658,37.7125,104600.0
2013-09-19 10:20:00,48.54,48.64,48.54,48.6,40600.0,37.7202,37.7979,37.7202,37.7669,40600.0
2013-09-19 10:30:00,48.6,48.63,48.56,48.59,23200.0,37.7669,37.7902,37.7358,37.7591,23200.0
2013-09-19 10:40:00,48.6,48.63,48.57,48.6,21900.0,37.7669,37.7902,37.7435,37.7669,21900.0
2013-09-19 10:50:00,48.59,48.6,48.55,48.56,70900.0,37.7591,37.7669,37.728,37.7358,70900.0
2013-09-19 11:00:00,48.56,48.56,48.49,48.51,34000.0,37.7358,37.7358,37.6814,37.6969,34000.0
2013-09-19 11:10:00,48.52,48.56,48.52,48.54,48900.0,37.7047,37.7358,37.7047,37.7202,48900.0
2013-09-19 11:20:00,48.53,48.53,48.51,48.53,9500.0,37.7125,37.7125,37.6969,37.7125,9500.0
2013-09-19 11:30:00,48.52,48.53,48.46,48.52,17100.0,37.7047,37.7125,37.6581,37.7047,17100.0
2013-09-19 11:40:00,48.52,48.55,48.5,48.5,20000.0,37.7047,37.728,37.6892,37.6892,20000.0
2013-09-19 11:50:00,48.5,48.51,48.47,48.5,12600.0,37.6892,37.6969,37.6658,37.6892,12600.0
2013-09-19 12:00:00,48.49,48.53,48.49,48.5,17500.0,37.6814,37.7125,37.6814,37.6892,17500.0
2013-09-19 12:10:00,48.5,48.51,48.45,48.45,8800.0,37.6892,37.6969,37.6503,37.6503,8800.0
2013-09-19 12:20:00,48.45,48.5,48.45,48.5,8700.0,37.6503,37.6892,37.6503,37.6892,8700.0
2013-09-19 12:30:00,48.49,48.5,48.44,48.46,12600.0,37.6814,37.6892,37.6425,37.6581,12600.0
2013-09-19 12:40:00,48.46,48.48,48.4,48.4,16800.0,37.6581,37.6736,37.6114,37.6114,16800.0
2013-09-19 12:50:00,48.4,48.41,48.33,48.34,40100.0,37.6114,37.6192,37.557,37.5648,40100.0
2013-09-19 13:00:00,48.33,48.38,48.24,48.25,63300.0,37.557,37.5959,37.4871,37.4949,63300.0
2013-09-19 13:10:00,48.25,48.35,48.25,48.33,13200.0,37.4949,37.5726,37.4949,37.557,13200.0
2013-09-19 13:20:00,48.33,48.35,48.31,48.35,9500.0,37.557,37.5726,37.5415,37.5726,9500.0
2013-09-19 13:30:00,48.34,48.35,48.29,48.35,9400.0,37.5648,37.5726,37.526,37.5726,9400.0
2013-09-19 13:40:00,48.35,48.36,48.33,48.35,10200.0,37.5726,37.5804,37.557,37.5726,10200.0
2013-09-19 13:50:00,48.36,48.36,48.3,48.31,19400.0,37.5804,37.5804,37.5337,37.5415,19400.0
2013-09-19 14:00:00,48.31,48.41,48.31,48.4,18200.0,37.5415,37.6192,37.5415,37.6114,18200.0
2013-09-19 14:10:00,48.41,48.42,48.39,48.41,28800.0,37.6192,37.627,37.6037,37.6192,28800.0
2013-09-19 14:20:00,48.42,48.43,48.39,48.39,18100.0,37.627,37.6348,37.6037,37.6037,18100.0
2013-09-19 14:30:00,48.38,48.42,48.37,48.42,25100.0,37.5959,37.627,37.5881,37.627,25100.0
2013-09-19 14:40:00,48.42,48.45,48.4,48.44,23800.0,37.627,37.6503,37.6114,37.6425,23800.0
2013-09-19 14:50:00,48.43,48.47,48.41,48.47,16200.0,37.6348,37.6658,37.6192,37.6658,16200.0
2013-09-19 15:00:00,48.47,48.48,48.42,48.43,40200.0,37.6658,37.6736,37.627,37.6348,40200.0
2013-09-19 15:10:00,48.42,48.44,48.39,48.44,22200.0,37.627,37.6425,37.6037,37.6425,22200.0
2013-09-19 15:20:00,48.44,48.47,48.43,48.46,23400.0,37.6425,37.6658,37.6348,37.6581,23400.0
2013-09-19 15:30:00,48.46,48.46,48.42,48.44,24900.0,37.6581,37.6581,37.627,37.6425,24900.0
2013-09-19 15:40:00,48.44,48.47,48.36,48.36,63100.0,37.6425,37.6658,37.5804,37.5804,63100.0
2013-09-19 15:50:00,48.37,48.44,48.35,48.4,156400.0,37.5881,37.6425,37.5726,37.6114,156400.0
2013-09-20 09:30:00,48.39,48.64,48.35,48.6,544100.0,37.6037,37.7979,37.5726,37.7669,544100.0
2013-09-20 09:40:00,48.59,48.62,48.37,48.39,42600.0,37.7591,37.7824,37.5881,37.6037,42600.0
2013-09-20 09:50:00,48.4,48.4,48.23,48.25,53600.0,37.6114,37.6114,37.4793,37.4949,53600.0
2013-09-20 10:00:00,48.28,48.3,48.23,48.25,41000.0,37.5182,37.5337,37.4793,37.4949,41000.0
2013-09-20 10:10:00,48.24,48.25,48.16,48.19,48400.0,37.4871,37.4949,37.4249,37.4483,48400.0
2013-09-20 10:20:00,48.19,48.2,48.16,48.17,28200.0,37.4483,37.456,37.4249,37.4327,28200.0
2013-09-20 10:30:00,48.17,48.26,48.15,48.26,17800.0,37.4327,37.5026,37.4172,37.5026,17800.0
2013-09-20 10:40:00,48.26,48.34,48.26,48.33,19600.0,37.5026,37.5648,37.5026,37.557,19600.0
2013-09-20 10:50:00,48.33,48.34,48.28,48.29,21300.0,37.557,37.5648,37.5182,37.526,21300.0
2013-09-20 11:00:00,48.29,48.3,48.24,48.26,15700.0,37.526,37.5337,37.4871,37.5026,15700.0
2013-09-20 11:10:00,48.25,48.25,48.18,48.2,9600.0,37.4949,37.4949,37.4405,37.456,9600.0
2013-09-20 11:20:00,48.2,48.21,48.15,48.15,14900.0,37.456,37.4638,37.4172,37.4172,14900.0
2013-09-20 11:30:00,48.16,48.19,48.12,48.13,22200.0,37.4249,37.4483,37.3939,37.4016,22200.0
2013-09-20 11:40:00,48.15,48.16,48.09,48.09,17000.0,37.4172,37.4249,37.3705,37.3705,17000.0
2013-09-20 11:50:00,48.08,48.15,48.05,48.09,23000.0,37.3628,37.4172,37.3395,37.3705,23000.0
2013-09-20 12:00:00,48.08,48.12,48.08,48.11,74500.0,37.3628,37.3939,37.3628,37.3861,74500.0
2013-09-20 12:10:00,48.11,48.11,48.08,48.09,9600.0,37.3861,37.3861,37.3628,37.3705,9600.0
2013-09-20 12:20:00,48.09,48.09,48.03,48.04,20200.0,37.3705,37.3705,37.3239,37.3317,20200.0
2013-09-20 12:30:00,48.04,48.09,48.02,48.09,18800.0,37.3317,37.3705,37.3161,37.3705,18800.0
2013-09-20 12:40:00,48.09,48.17,48.09,48.16,11500.0,37.3705,37.4327,37.3705,37.4249,11500.0
2013-09-20 12:50:00,48.15,48.17,48.14,48.16,6600.0,37.4172,37.4327,37.4094,37.4249,6600.0
2013-09-20 13:00:00,48.16,48.17,48.13,48.14,11100.0,37.4249,37.4327,37.4016,37.4094,11100.0
2013-09-20 13:10:00,48.14,48.14,48.07,48.07,28900.0,37.4094,37.4094,37.355,37.355,28900.0
2013-09-20 13:20:00,48.07,48.11,48.05,48.1,26100.0,37.355,37.3861,37.3395,37.3783,26100.0
2013-09-20 13:30:00,48.11,48.16,48.09,48.1,20700.0,37.3861,37.4249,37.3705,37.3783,20700.0
2013-09-20 13:40:00,48.09,48.12,48.04,48.1,21400.0,37.3705,37.3939,37.3317,37.3783,21400.0
2013-09-20 13:50:00,48.1,48.16,48.09,48.09,21400.0,37.3783,37.4249,37.3705,37.3705,21400.0
2013-09-20 14:00:00,48.09,48.12,48.06,48.1,19700.0,37.3705,37.3939,37.3472,37.3783,19700.0
2013-09-20 14:10:00,48.11,48.14,48.11,48.12,24400.0,37.3861,37.4094,37.3861,37.3939,24400.0
2013-09-20 14:20:00,48.12,48.22,48.11,48.21,26700.0,37.3939,37.4716,37.3861,37.4638,26700.0
2013-09-20 14:30:00,48.21,48.22,48.08,48.09,19500.0,37.4638,37.4716,37.3628,37.3705,19500.0
2013-09-20 14:40:00,48.08,48.1,48.05,48.08,21600.0,37.3628,37.3783,37.3395,37.3628,21600.0
2013-09-20 14:50:00,48.08,48.11,48.05,48.08,34600.0,37.3628,37.3861,37.3395,37.3628,34600.0
2013-09-20 15:00:00,48.08,48.12,48.08,48.09,30000.0,37.3628,37.3939,37.3628,37.3705,30000.0
2013-09-20 15:10:00,48.09,48.1,48.05,48.07,43400.0,37.3705,37.3783,37.3395,37.355,43400.0
2013-09-20 15:20:00,48.07,48.08,47.96,47.98,60700.0,37.355,37.3628,37.2695,37.2851,60700.0
2013-09-20 15:30:00,47.98,48.04,47.95,48.02,83000.0,37.2851,37.3317,37.2617,37.3161,83000.0
2013-09-20 15:40:00,48.02,48.05,48.01,48.04,91300.0,37.3161,37.3395,37.3084,37.3317,91300.0
2013-09-20 15:50:00,48.05,48.05,47.93,47.99,393000.0,37.3395,37.3395,37.2462,37.2928,393000.0
2013-09-23 09:30:00,48.09,48.23,48.01,48.08,61800.0,37.3705,37.4793,37.3084,37.3628,61800.0
2013-09-23 09:40:00,48.09,48.11,47.97,47.99,40800.0,37.3705,37.3861,37.2773,37.2928,40800.0
2013-09-23 09:50:00,47.99,48.0,47.88,47.89,61800.0,37.2928,37.3006,37.2074,37.2151,61800.0
2013-09-23 10:00:00,47.9,47.94,47.82,47.83,61500.0,37.2229,37.254,37.1607,37.1685,61500.0
2013-09-23 10:10:00,47.82,47.89,47.71,47.88,78900.0,37.1607,37.2151,37.0752,37.2074,78900.0
2013-09-23 10:20:00,47.87,47.87,47.76,47.78,25600.0,37.1996,37.1996,37.1141,37.1296,25600.0
2013-09-23 10:30:00,47.77,47.77,47.73,47.77,40500.0,37.1219,37.1219,37.0908,37.1219,40500.0
2013-09-23 10:40:00,47.77,47.77,47.68,47.7,44400.0,37.1219,37.1219,37.0519,37.0675,44400.0
2013-09-23 10:50:00,47.7,47.7,47.55,47.57,43400.0,37.0675,37.0675,36.9509,36.9665,43400.0
2013-09-23 11:00:00,47.57,47.61,47.51,47.51,37500.0,36.9665,36.9975,36.9198,36.9198,37500.0
2013-09-23 11:10:00,47.52,47.58,47.44,47.57,61000.0,36.9276,36.9742,36.8654,36.9665,61000.0
2013-09-23 11:20:00,47.58,47.59,47.55,47.57,38100.0,36.9742,36.982,36.9509,36.9665,38100.0
2013-09-23 11:30:00,47.57,47.64,47.56,47.63,31500.0,36.9665,37.0208,36.9587,37.0131,31500.0
2013-09-23 11:40:00,47.64,47.66,47.56,47.58,18700.0,37.0208,37.0364,36.9587,36.9742,18700.0
2013-09-23 11:50:00,47.58,47.58,47.52,47.52,18000.0,36.9742,36.9742,36.9276,36.9276,18000.0
2013-09-23 12:00:00,47.52,47.6,47.51,47.6,23000.0,36.9276,36.9898,36.9198,36.9898,23000.0
2013-09-23 12:10:00,47.6,47.72,47.59,47.71,30100.0,36.9898,37.083,36.982,37.0752,30100.0
2013-09-23 12:20:00,47.71,47.73,47.7,47.72,27200.0,37.0752,37.0908,37.0675,37.083,27200.0
2013-09-23 12:30:00,47.72,47.72,47.64,47.64,20800.0,37.083,37.083,37.0208,37.0208,20800.0
2013-09-23 12:40:00,47.65,47.66,47.59,47.62,25400.0,37.0286,37.0364,36.982,37.0053,25400.0
2013-09-23 12:50:00,47.62,47.66,47.62,47.65,15100.0,37.0053,37.0364,37.0053,37.0286,15100.0
2013-09-23 13:00:00,47.64,47.64,47.62,47.63,31200.0,37.0208,37.0208,37.0053,37.0131,31200.0
2013-09-23 13:10:00,47.63,47.63,47.51,47.53,23700.0,37.0131,37.0131,36.9198,36.9354,23700.0
2013-09-23 13:20:00,47.52,47.64,47.51,47.64,24400.0,36.9276,37.0208,36.9198,37.0208,24400.0
2013-09-23 13:30:00,47.63,47.68,47.63,47.66,11900.0,37.0131,37.0519,37.0131,37.0364,11900.0
2013-09-23 13:40:00,47.66,47.69,47.64,47.68,8800.0,37.0364,37.0597,37.0208,37.0519,8800.0
2013-09-23 13:50:00,47.69,47.77,47.68,47.76,10500.0,37.0597,37.1219,37.0519,37.1141,10500.0
2013-09-23 14:00:00,47.78,47.78,47.75,47.78,23100.0,37.1296,37.1296,37.1063,37.1296,23100.0
2013-09-23 14:10:00,47.78,47.8,47.78,47.8,16000.0,37.1296,37.1452,37.1296,37.1452,16000.0
2013-09-23 14:20:00,47.79,47.8,47.66,47.68,41800.0,37.1374,37.1452,37.0364,37.0519,41800.0
2013-09-23 14:30:00,47.67,47.69,47.65,47.67,19900.0,37.0442,37.0597,37.0286,37.0442,19900.0
2013-09-23 14:40:00,47.67,47.67,47.62,47.63,24200.0,37.0442,37.0442,37.0053,37.0131,24200.0
2013-09-23 14:50:00,47.64,47.74,47.64,47.71,38700.0,37.0208,37.0986,37.0208,37.0752,38700.0
2013-09-23 15:00:00,47.71,47.71,47.66,47.68,36700.0,37.0752,37.0752,37.0364,37.0519,36700.0
2013-09-23 15:10:00,47.68,47.7,47.63,47.67,29200.0,37.0519,37.0675,37.0131,37.0442,29200.0
2013-09-23 15:20:00,47.67,47.67,47.57,47.58,57700.0,37.0442,37.0442,36.9665,36.9742,57700.0
2013-09-23 15:30:00,47.57,47.62,47.57,47.61,65800.0,36.9665,37.0053,36.9665,36.9975,65800.0
2013-09-23 15:40:00,47.61,47.62,47.58,47.59,57600.0,36.9975,37.0053,36.9742,36.982,57600.0
2013-09-23 15:50:00,47.58,47.61,47.56,47.6,111800.0,36.9742,36.9975,36.9587,36.9898,111800.0
2013-09-24 09:30:00,47.65,47.79,47.5,47.56,56100.0,37.0286,37.1374,36.9121,36.9587,56100.0
2013-09-24 09:40:00,47.53,47.56,47.43,47.5,31000.0,36.9354,36.9587,36.8577,36.9121,31000.0
2013-09-24 09:50:00,47.49,47.56,47.41,47.56,49700.0,36.9043,36.9587,36.8421,36.9587,49700.0
2013-09-24 10:00:00,47.53,47.54,47.4,47.43,99700.0,36.9354,36.9431,36.8343,36.8577,99700.0
2013-09-24 10:10:00,47.43,47.43,47.36,47.41,25600.0,36.8577,36.8577,36.8033,36.8421,25600.0
2013-09-24 10:20:00,47.41,47.57,47.39,47.56,42500.0,36.8421,36.9665,36.8266,36.9587,42500.0
2013-09-24 10:30:00,47.56,47.75,47.56,47.7,50100.0,36.9587,37.1063,36.9587,37.0675,50100.0
2013-09-24 10:40:00,47.71,47.74,47.59,47.59,41300.0,37.0752,37.0986,36.982,36.982,41300.0
2013-09-24 10:50:00,47.58,47.65,47.56,47.59,31800.0,36.9742,37.0286,36.9587,36.982,31800.0
2013-09-24 11:00:00,47.59,47.7,47.59,47.7,28000.0,36.982,37.0675,36.982,37.0675,28000.0
2013-09-24 11:10:00,47.69,47.78,47.69,47.75,21200.0,37.0597,37.1296,37.0597,37.1063,21200.0
2013-09-24 11:20:00,47.75,47.75,47.71,47.73,19600.0,37.1063,37.1063,37.0752,37.0908,19600.0
2013-09-24 11:30:00,47.72,47.79,47.72,47.76,13600.0,37.083,37.1374,37.083,37.1141,13600.0
2013-09-24 11:40:00,47.77,47.8,47.76,47.76,26000.0,37.1219,37.1452,37.1141,37.1141,26000.0
2013-09-24 11:50:00,47.77,47.8,47.73,47.79,26500.0,37.1219,37.1452,37.0908,37.1374,26500.0
2013-09-24 12:00:00,47.79,47.81,47.77,47.78,22000.0,37.1374,37.153,37.1219,37.1296,22000.0
2013-09-24 12:10:00,47.78,47.79,47.74,47.76,39000.0,37.1296,37.1374,37.0986,37.1141,39000.0
2013-09-24 12:20:00,47.76,47.8,47.76,47.8,79500.0,37.1141,37.1452,37.1141,37.1452,79500.0
2013-09-24 12:30:00,47.8,47.9,47.8,47.87,33600.0,37.1452,37.2229,37.1452,37.1996,33600.0
2013-09-24 12:40:00,47.88,47.92,47.88,47.89,19900.0,37.2074,37.2384,37.2074,37.2151,19900.0
2013-09-24 12:50:00,47.89,47.91,47.86,47.9,13800.0,37.2151,37.2307,37.1918,37.2229,13800.0
2013-09-24 13:00:00,47.9,47.93,47.89,47.93,26000.0,37.2229,37.2462,37.2151,37.2462,26000.0
2013-09-24 13:10:00,47.93,47.99,47.93,47.97,30400.0,37.2462,37.2928,37.2462,37.2773,30400.0
2013-09-24 13:20:00,47.97,48.03,47.97,48.02,22800.0,37.2773,37.3239,37.2773,37.3161,22800.0
2013-09-24 13:30:00,48.02,48.03,48.0,48.01,19100.0,37.3161,37.3239,37.3006,37.3084,19100.0
2013-09-24 13:40:00,48.01,48.05,47.99,48.04,15100.0,37.3084,37.3395,37.2928,37.3317,15100.0
2013-09-24 13:50:00,48.04,48.04,48.0,48.0,20900.0,37.3317,37.3317,37.3006,37.3006,20900.0
2013-09-24 14:00:00,48.0,48.0,47.97,48.0,26000.0,37.3006,37.3006,37.2773,37.3006,26000.0
2013-09-24 14:10:00,48.0,48.01,47.97,48.01,34100.0,37.3006,37.3084,37.2773,37.3084,34100.0
2013-09-24 14:20:00,48.0,48.0,47.93,47.95,31300.0,37.3006,37.3006,37.2462,37.2617,31300.0
2013-09-24 14:30:00,47.95,47.98,47.91,47.91,35600.0,37.2617,37.2851,37.2307,37.2307,35600.0
2013-09-24 14:40:00,47.91,47.94,47.91,47.92,16900.0,37.2307,37.254,37.2307,37.2384,16900.0
2013-09-24 14:50:00,47.92,47.92,47.87,47.89,26600.0,37.2384,37.2384,37.1996,37.2151,26600.0
2013-09-24 15:00:00,47.88,47.89,47.84,47.87,27800.0,37.2074,37.2151,37.1763,37.1996,27800.0
2013-09-24 15:10:00,47.86,47.89,47.82,47.85,40200.0,37.1918,37.2151,37.1607,37.184,40200.0
2013-09-24 15:20:00,47.85,47.88,47.79,47.82,30100.0,37.184,37.2074,37.1374,37.1607,30100.0
2013-09-24 15:30:00,47.82,47.82,47.78,47.8,42300.0,37.1607,37.1607,37.1296,37.1452,42300.0
2013-09-24 15:40:00,47.81,47.85,47.73,47.73,55700.0,37.153,37.184,37.0908,37.0908,55700.0
2013-09-24 15:50:00,47.73,47.75,47.69,47.75,100900.0,37.0908,37.1063,37.0597,37.1063,100900.0
2013-09-25 09:30:00,47.77,47.92,47.33,47.37,19000.0,37.1219,37.2384,36.7799,36.811,19000.0
2013-09-25 09:40:00,47.41,47.46,47.3,47.36,24300.0,36.8421,36.881,36.7566,36.8033,24300.0
2013-09-25 09:50:00,47.37,47.42,47.3,47.33,14600.0,36.811,36.8499,36.7566,36.7799,14600.0
2013-09-25 10:00:00,47.33,47.48,47.27,47.4,40400.0,36.7799,36.8965,36.7333,36.8343,40400.0
2013-09-25 10:10:00,47.41,47.41,47.34,47.34,20400.0,36.8421,36.8421,36.7877,36.7877,20400.0
2013-09-25 10:20:00,47.34,47.58,47.32,47.53,29800.0,36.7877,36.9742,36.7722,36.9354,29800.0
2013-09-25 10:30:00,47.53,47.75,47.53,47.75,24600.0,36.9354,37.1063,36.9354,37.1063,24600.0
2013-09-25 10:40:00,47.75,47.78,47.64,47.67,16800.0,37.1063,37.1296,37.0208,37.0442,16800.0
2013-09-25 10:50:00,47.66,47.76,47.64,47.64,14900.0,37.0364,37.1141,37.0208,37.0208,14900.0
2013-09-25 11:00:00,47.65,47.66,47.54,47.59,16400.0,37.0286,37.0364,36.9431,36.982,16400.0
2013-09-25 11:10:00,47.6,47.76,47.59,47.76,12100.0,36.9898,37.1141,36.982,37.1141,12100.0
2013-09-25 11:20:00,47.78,47.79,47.72,47.74,12800.0,37.1296,37.1374,37.083,37.0986,12800.0
2013-09-25 11:30:00,47.75,47.76,47.71,47.75,8700.0,37.1063,37.1141,37.0752,37.1063,8700.0
2013-09-25 11:40:00,47.75,47.75,47.7,47.73,12600.0,37.1063,37.1063,37.0675,37.0908,12600.0
2013-09-25 11:50:00,47.74,47.8,47.74,47.78,12600.0,37.0986,37.1452,37.0986,37.1296,12600.0
2013-09-25 12:00:00,47.78,47.8,47.73,47.77,8800.0,37.1296,37.1452,37.0908,37.1219,8800.0
2013-09-25 12:10:00,47.77,47.85,47.75,47.82,29100.0,37.1219,37.184,37.1063,37.1607,29100.0
2013-09-25 12:20:00,47.82,47.82,47.64,47.7,24600.0,37.1607,37.1607,37.0208,37.0675,24600.0
2013-09-25 12:30:00,47.7,47.72,47.69,47.71,9600.0,37.0675,37.083,37.0597,37.0752,9600.0
2013-09-25 12:40:00,47.71,47.73,47.65,47.71,14300.0,37.0752,37.0908,37.0286,37.0752,14300.0
2013-09-25 12:50:00,47.72,47.73,47.63,47.69,14800.0,37.083,37.0908,37.0131,37.0597,14800.0
2013-09-25 13:00:00,47.7,47.74,47.67,47.71,29000.0,37.0675,37.0986,37.0442,37.0752,29000.0
2013-09-25 13:10:00,47.71,47.74,47.7,47.7,8200.0,37.0752,37.0986,37.0675,37.0675,8200.0
2013-09-25 13:20:00,47.71,47.73,47.66,47.67,13800.0,37.0752,37.0908,37.0364,37.0442,13800.0
2013-09-25 13:30:00,47.66,47.66,47.53,47.53,23900.0,37.0364,37.0364,36.9354,36.9354,23900.0
2013-09-25 13:40:00,47.54,47.57,47.48,47.57,13600.0,36.9431,36.9665,36.8965,36.9665,13600.0
2013-09-25 13:50:00,47.59,47.62,47.49,47.59,21900.0,36.982,37.0053,36.9043,36.982,21900.0
2013-09-25 14:00:00,47.59,47.63,47.55,47.55,16800.0,36.982,37.0131,36.9509,36.9509,16800.0
2013-09-25 14:10:00,47.56,47.64,47.54,47.61,32600.0,36.9587,37.0208,36.9431,36.9975,32600.0
2013-09-25 14:20:00,47.61,47.66,47.6,47.61,33300.0,36.9975,37.0364,36.9898,36.9975,33300.0
2013-09-25 14:30:00,47.61,47.65,47.57,47.64,21400.0,36.9975,37.0286,36.9665,37.0208,21400.0
2013-09-25 14:40:00,47.64,47.7,47.63,47.66,33100.0,37.0208,37.0675,37.0131,37.0364,33100.0
2013-09-25 14:50:00,47.65,47.7,47.63,47.64,22900.0,37.0286,37.0675,37.0131,37.0208,22900.0
2013-09-25 15:00:00,47.64,47.66,47.59,47.64,23300.0,37.0208,37.0364,36.982,37.0208,23300.0
2013-09-25 15:10:00,47.64,47.7,47.62,47.64,31400.0,37.0208,37.0675,37.0053,37.0208,31400.0
2013-09-25 15:20:00,47.64,47.64,47.53,47.59,28700.0,37.0208,37.0208,36.9354,36.982,28700.0
2013-09-25 15:30:00,47.59,47.66,47.56,47.63,29300.0,36.982,37.0364,36.9587,37.0131,29300.0
2013-09-25 15:40:00,47.64,47.66,47.6,47.65,58400.0,37.0208,37.0364,36.9898,37.0286,58400.0
2013-09-25 15:50:00,47.65,47.65,47.58,47.58,97900.0,37.0286,37.0286,36.9742,36.9742,97900.0
2013-09-26 09:30:00,47.88,47.88,47.55,47.55,39300.0,37.2074,37.2074,36.9509,36.9509,39300.0
2013-09-26 09:40:00,47.57,47.73,47.43,47.73,28100.0,36.9665,37.0908,36.8577,37.0908,28100.0
2013-09-26 09:50:00,47.73,47.75,47.64,47.72,12200.0,37.0908,37.1063,37.0208,37.083,12200.0
2013-09-26 10:00:00,47.72,47.85,47.69,47.85,17900.0,37.083,37.184,37.0597,37.184,17900.0
2013-09-26 10:10:00,47.85,47.85,47.74,47.77,15500.0,37.184,37.184,37.0986,37.1219,15500.0
2013-09-26 10:20:00,47.77,47.8,47.73,47.78,12600.0,37.1219,37.1452,37.0908,37.1296,12600.0
2013-09-26 10:30:00,47.78,47.81,47.74,47.77,8700.0,37.1296,37.153,37.0986,37.1219,8700.0
2013-09-26 10:40:00,47.77,47.78,47.6,47.64,21500.0,37.1219,37.1296,36.9898,37.0208,21500.0
2013-09-26 10:50:00,47.64,47.64,47.53,47.54,8000.0,37.0208,37.0208,36.9354,36.9431,8000.0
2013-09-26 11:00:00,47.54,47.54,47.41,47.45,16200.0,36.9431,36.9431,36.8421,36.8732,16200.0
2013-09-26 11:10:00,47.45,47.47,47.39,47.4,16800.0,36.8732,36.8887,36.8266,36.8343,16800.0
2013-09-26 11:20:00,47.42,47.51,47.37,47.49,12700.0,36.8499,36.9198,36.811,36.9043,12700.0
2013-09-26 11:30:00,47.49,47.51,47.46,47.48,8400.0,36.9043,36.9198,36.881,36.8965,8400.0
2013-09-26 11:40:00,47.48,47.58,47.48,47.56,9000.0,36.8965,36.9742,36.8965,36.9587,9000.0
2013-09-26 11:50:00,47.55,47.6,47.52,47.55,8000.0,36.9509,36.9898,36.9276,36.9509,8000.0
2013-09-26 12:00:00,47.58,47.6,47.56,47.58,6700.0,36.9742,36.9898,36.9587,36.9742,6700.0
2013-09-26 12:10:00,47.58,47.62,47.57,47.57,9800.0,36.9742,37.0053,36.9665,36.9665,9800.0
2013-09-26 12:20:00,47.57,47.66,47.57,47.64,7600.0,36.9665,37.0364,36.9665,37.0208,7600.0
2013-09-26 12:30:00,47.65,47.7,47.63,47.63,12400.0,37.0286,37.0675,37.0131,37.0131,12400.0
2013-09-26 12:40:00,47.62,47.63,47.57,47.6,12000.0,37.0053,37.0131,36.9665,36.9898,12000.0
2013-09-26 12:50:00,47.6,47.6,47.54,47.59,7300.0,36.9898,36.9898,36.9431,36.982,7300.0
2013-09-26 13:00:00,47.59,47.61,47.58,47.6,20500.0,36.982,36.9975,36.9742,36.9898,20500.0
2013-09-26 13:10:00,47.6,47.62,47.58,47.6,18600.0,36.9898,37.0053,36.9742,36.9898,18600.0
2013-09-26 13:20:00,47.6,47.61,47.58,47.6,17500.0,36.9898,36.9975,36.9742,36.9898,17500.0
2013-09-26 13:30:00,47.6,47.61,47.53,47.53,38000.0,36.9898,36.9975,36.9354,36.9354,38000.0
2013-09-26 13:40:00,47.54,47.55,47.49,47.54,21700.0,36.9431,36.9509,36.9043,36.9431,21700.0
2013-09-26 13:50:00,47.53,47.55,47.5,47.53,8400.0,36.9354,36.9509,36.9121,36.9354,8400.0
2013-09-26 14:00:00,47.52,47.52,47.41,47.46,11200.0,36.9276,36.9276,36.8421,36.881,11200.0
2013-09-26 14:10:00,47.47,47.5,47.44,47.48,30200.0,36.8887,36.9121,36.8654,36.8965,30200.0
2013-09-26 14:20:00,47.49,47.5,47.44,47.47,18000.0,36.9043,36.9121,36.8654,36.8887,18000.0
2013-09-26 14:30:00,47.46,47.47,47.44,47.45,5800.0,36.881,36.8887,36.8654,36.8732,5800.0
2013-09-26 14:40:00,47.45,47.45,47.38,47.39,25200.0,36.8732,36.8732,36.8188,36.8266,25200.0
2013-09-26 14:50:00,47.39,47.44,47.38,47.43,10300.0,36.8266,36.8654,36.8188,36.8577,10300.0
2013-09-26 15:00:00,47.43,47.45,47.4,47.45,24800.0,36.8577,36.8732,36.8343,36.8732,24800.0
2013-09-26 15:10:00,47.44,47.44,47.34,47.36,38700.0,36.8654,36.8654,36.7877,36.8033,38700.0
2013-09-26 15:20:00,47.35,47.41,47.34,47.37,49600.0,36.7955,36.8421,36.7877,36.811,49600.0
2013-09-26 15:30:00,47.37,47.46,47.36,47.42,59900.0,36.811,36.881,36.8033,36.8499,59900.0
2013-09-26 15:40:00,47.42,47.44,47.39,47.44,50600.0,36.8499,36.8654,36.8266,36.8654,50600.0
2013-09-26 15:50:00,47.44,47.45,47.37,47.44,132600.0,36.8654,36.8732,36.811,36.8654,132600.0
2013-09-27 09:30:00,47.2,47.2,46.89,47.05,72400.0,36.6789,36.6789,36.438,36.5624,72400.0
2013-09-27 09:40:00,47.05,47.16,47.05,47.09,31000.0,36.5624,36.6478,36.5624,36.5934,31000.0
2013-09-27 09:50:00,47.08,47.11,46.97,47.03,29100.0,36.5857,36.609,36.5002,36.5468,29100.0
2013-09-27 10:00:00,47.02,47.02,46.92,46.93,57600.0,36.539,36.539,36.4613,36.4691,57600.0
2013-09-27 10:10:00,46.93,47.11,46.93,47.0,40700.0,36.4691,36.609,36.4691,36.5235,40700.0
2013-09-27 10:20:00,47.01,47.08,47.01,47.07,23400.0,36.5313,36.5857,36.5313,36.5779,23400.0
2013-09-27 10:30:00,47.06,47.13,47.05,47.09,77400.0,36.5701,36.6245,36.5624,36.5934,77400.0
2013-09-27 10:40:00,47.1,47.11,47.04,47.09,26900.0,36.6012,36.609,36.5546,36.5934,26900.0
2013-09-27 10:50:00,47.09,47.1,47.03,47.08,30300.0,36.5934,36.6012,36.5468,36.5857,30300.0
2013-09-27 11:00:00,47.09,47.12,47.03,47.06,55300.0,36.5934,36.6168,36.5468,36.5701,55300.0
2013-09-27 11:10:00,47.05,47.12,47.02,47.09,20900.0,36.5624,36.6168,36.539,36.5934,20900.0
2013-09-27 11:20:00,47.1,47.13,47.09,47.09,34200.0,36.6012,36.6245,36.5934,36.5934,34200.0
2013-09-27 11:30:00,47.09,47.16,47.07,47.15,53900.0,36.5934,36.6478,36.5779,36.6401,53900.0
2013-09-27 11:40:00,47.14,47.16,47.09,47.1,21000.0,36.6323,36.6478,36.5934,36.6012,21000.0
2013-09-27 11:50:00,47.1,47.13,47.08,47.09,20400.0,36.6012,36.6245,36.5857,36.5934,20400.0
2013-09-27 12:00:00,47.08,47.13,47.08,47.1,21700.0,36.5857,36.6245,36.5857,36.6012,21700.0
2013-09-27 12:10:00,47.1,47.1,47.05,47.09,8300.0,36.6012,36.6012,36.5624,36.5934,8300.0
2013-09-27 12:20:00,47.09,47.09,47.05,47.06,25200.0,36.5934,36.5934,36.5624,36.5701,25200.0
2013-09-27 12:30:00,47.05,47.11,47.05,47.06,17500.0,36.5624,36.609,36.5624,36.5701,17500.0
2013-09-27 12:40:00,47.05,47.08,47.04,47.05,20500.0,36.5624,36.5857,36.5546,36.5624,20500.0
2013-09-27 12:50:00,47.05,47.09,47.02,47.02,52800.0,36.5624,36.5934,36.539,36.539,52800.0
2013-09-27 13:00:00,47.02,47.04,47.01,47.03,32200.0,36.539,36.5546,36.5313,36.5468,32200.0
2013-09-27 13:10:00,47.03,47.08,47.03,47.06,12100.0,36.5468,36.5857,36.5468,36.5701,12100.0
2013-09-27 13:20:00,47.06,47.07,46.98,46.99,33800.0,36.5701,36.5779,36.508,36.5157,33800.0
2013-09-27 13:30:00,46.98,47.02,46.97,46.97,12800.0,36.508,36.539,36.5002,36.5002,12800.0
2013-09-27 13:40:00,46.98,47.02,46.97,47.0,13600.0,36.508,36.539,36.5002,36.5235,13600.0
2013-09-27 13:50:00,47.0,47.0,46.92,46.92,27000.0,36.5235,36.5235,36.4613,36.4613,27000.0
2013-09-27 14:00:00,46.92,46.93,46.84,46.85,32800.0,36.4613,36.4691,36.3992,36.4069,32800.0
2013-09-27 14:10:00,46.86,46.88,46.84,46.85,20000.0,36.4147,36.4303,36.3992,36.4069,20000.0
2013-09-27 14:20:00,46.85,46.93,46.84,46.91,24200.0,36.4069,36.4691,36.3992,36.4536,24200.0
2013-09-27 14:30:00,46.91,46.91,46.87,46.9,34800.0,36.4536,36.4536,36.4225,36.4458,34800.0
2013-09-27 14:40:00,46.9,46.95,46.9,46.95,60200.0,36.4458,36.4847,36.4458,36.4847,60200.0
2013-09-27 14:50:00,46.95,46.98,46.93,46.94,25000.0,36.4847,36.508,36.4691,36.4769,25000.0
2013-09-27 15:00:00,46.93,46.97,46.9,46.94,47200.0,36.4691,36.5002,36.4458,36.4769,47200.0
2013-09-27 15:10:00,46.95,46.99,46.94,46.96,20700.0,36.4847,36.5157,36.4769,36.4924,20700.0
2013-09-27 15:20:00,46.97,47.0,46.94,47.0,83900.0,36.5002,36.5235,36.4769,36.5235,83900.0
2013-09-27 15:30:00,47.0,47.01,46.98,47.0,82000.0,36.5235,36.5313,36.508,36.5235,82000.0
2013-09-27 15:40:00,47.0,47.0,46.93,46.94,97900.0,36.5235,36.5235,36.4691,36.4769,97900.0
2013-09-27 15:50:00,46.93,47.0,46.89,46.9,308700.0,36.4691,36.5235,36.438,36.4458,308700.0
2013-09-30 09:30:00,46.56,46.58,46.36,46.46,98600.0,36.1816,36.1971,36.0262,36.1039,98600.0
2013-09-30 09:40:00,46.49,46.62,46.43,46.49,55600.0,36.1272,36.2282,36.0806,36.1272,55600.0
2013-09-30 09:50:00,46.48,46.49,46.4,46.43,32300.0,36.1194,36.1272,36.0572,36.0806,32300.0
2013-09-30 10:00:00,46.44,46.54,46.41,46.48,78500.0,36.0883,36.166,36.065,36.1194,78500.0
2013-09-30 10:10:00,46.49,46.58,46.42,46.55,77600.0,36.1272,36.1971,36.0728,36.1738,77600.0
2013-09-30 10:20:00,46.55,46.64,46.53,46.58,84700.0,36.1738,36.2438,36.1583,36.1971,84700.0
2013-09-30 10:30:00,46.58,46.63,46.55,46.59,60500.0,36.1971,36.236,36.1738,36.2049,60500.0
2013-09-30 10:40:00,46.59,46.66,46.59,46.6,76600.0,36.2049,36.2593,36.2049,36.2127,76600.0
2013-09-30 10:50:00,46.6,46.65,46.57,46.61,44100.0,36.2127,36.2515,36.1894,36.2204,44100.0
2013-09-30 11:00:00,46.6,46.66,46.59,46.61,37900.0,36.2127,36.2593,36.2049,36.2204,37900.0
2013-09-30 11:10:00,46.61,46.66,46.59,46.62,19300.0,36.2204,36.2593,36.2049,36.2282,19300.0
2013-09-30 11:20:00,46.63,46.66,46.62,46.63,38200.0,36.236,36.2593,36.2282,36.236,38200.0
2013-09-30 11:30:00,46.63,46.7,46.62,46.69,29600.0,36.236,36.2904,36.2282,36.2826,29600.0
2013-09-30 11:40:00,46.7,46.77,46.67,46.7,51900.0,36.2904,36.3448,36.2671,36.2904,51900.0
2013-09-30 11:50:00,46.7,46.83,46.69,46.79,38400.0,36.2904,36.3914,36.2826,36.3603,38400.0
2013-09-30 12:00:00,46.79,46.79,46.71,46.72,27300.0,36.3603,36.3603,36.2981,36.3059,27300.0
2013-09-30 12:10:00,46.72,46.77,46.69,46.71,23100.0,36.3059,36.3448,36.2826,36.2981,23100.0
2013-09-30 12:20:00,46.71,46.73,46.68,46.7,21600.0,36.2981,36.3137,36.2748,36.2904,21600.0
2013-09-30 12:30:00,46.7,46.74,46.69,46.72,69600.0,36.2904,36.3215,36.2826,36.3059,69600.0
2013-09-30 12:40:00,46.73,46.82,46.73,46.8,23300.0,36.3137,36.3836,36.3137,36.3681,23300.0
2013-09-30 12:50:00,46.8,46.8,46.76,46.78,25800.0,36.3681,36.3681,36.337,36.3525,25800.0
2013-09-30 13:00:00,46.78,46.89,46.78,46.89,26100.0,36.3525,36.438,36.3525,36.438,26100.0
2013-09-30 13:10:00,46.89,46.89,46.82,46.89,40200.0,36.438,36.438,36.3836,36.438,40200.0
2013-09-30 13:20:00,46.9,46.9,46.81,46.84,28500.0,36.4458,36.4458,36.3759,36.3992,28500.0
2013-09-30 13:30:00,46.84,46.92,46.83,46.83,29100.0,36.3992,36.4613,36.3914,36.3914,29100.0
2013-09-30 13:40:00,46.83,46.88,46.82,46.87,37700.0,36.3914,36.4303,36.3836,36.4225,37700.0
2013-09-30 13:50:00,46.88,46.9,46.73,46.78,36100.0,36.4303,36.4458,36.3137,36.3525,36100.0
2013-09-30 14:00:00,46.8,46.86,46.74,46.86,42900.0,36.3681,36.4147,36.3215,36.4147,42900.0
2013-09-30 14:10:00,46.87,46.9,46.85,46.88,18000.0,36.4225,36.4458,36.4069,36.4303,18000.0
2013-09-30 14:20:00,46.88,46.92,46.85,46.92,23300.0,36.4303,36.4613,36.4069,36.4613,23300.0
2013-09-30 14:30:00,46.92,47.03,46.91,47.01,35900.0,36.4613,36.5468,36.4536,36.5313,35900.0
2013-09-30 14:40:00,47.01,47.08,46.97,47.07,42200.0,36.5313,36.5857,36.5002,36.5779,42200.0
2013-09-30 14:50:00,47.08,47.12,47.05,47.07,79500.0,36.5857,36.6168,36.5624,36.5779,79500.0
2013-09-30 15:00:00,47.07,47.07,46.95,47.05,52900.0,36.5779,36.5779,36.4847,36.5624,52900.0
2013-09-30 15:10:00,47.04,47.04,46.97,47.0,45000.0,36.5546,36.5546,36.5002,36.5235,45000.0
2013-09-30 15:20:00,47.0,47.04,46.97,46.98,44300.0,36.5235,36.5546,36.5002,36.508,44300.0
2013-09-30 15:30:00,46.99,47.01,46.91,46.94,61500.0,36.5157,36.5313,36.4536,36.4769,61500.0
2013-09-30 15:40:00,46.94,46.99,46.89,46.92,83600.0,36.4769,36.5157,36.438,36.4613,83600.0
2013-09-30 15:50:00,46.91,47.49,46.87,47.05,197400.0,36.4536,36.9043,36.4225,36.5624,197400.0
2013-10-01 09:30:00,46.93,47.17,46.82,47.09,31300.0,36.4691,36.6556,36.3836,36.5934,31300.0
2013-10-01 09:40:00,47.11,47.16,46.82,47.0,107500.0,36.609,36.6478,36.3836,36.5235,107500.0
2013-10-01 09:50:00,47.01,47.01,46.85,46.9,74100.0,36.5313,36.5313,36.4069,36.4458,74100.0
2013-10-01 10:00:00,46.9,47.02,46.88,46.98,34700.0,36.4458,36.539,36.4303,36.508,34700.0
2013-10-01 10:10:00,46.98,46.98,46.75,46.94,80500.0,36.508,36.508,36.3292,36.4769,80500.0
2013-10-01 10:20:00,46.95,47.05,46.95,47.0,36000.0,36.4847,36.5624,36.4847,36.5235,36000.0
2013-10-01 10:30:00,47.0,47.14,47.0,47.14,49400.0,36.5235,36.6323,36.5235,36.6323,49400.0
2013-10-01 10:40:00,47.14,47.16,47.07,47.13,57300.0,36.6323,36.6478,36.5779,36.6245,57300.0
2013-10-01 10:50:00,47.12,47.23,47.1,47.16,57200.0,36.6168,36.7022,36.6012,36.6478,57200.0
2013-10-01 11:00:00,47.17,47.19,47.12,47.15,23800.0,36.6556,36.6712,36.6168,36.6401,23800.0
2013-10-01 11:10:00,47.15,47.22,47.15,47.22,21300.0,36.6401,36.6945,36.6401,36.6945,21300.0
2013-10-01 11:20:00,47.21,47.21,47.12,47.15,43800.0,36.6867,36.6867,36.6168,36.6401,43800.0
2013-10-01 11:30:00,47.14,47.19,47.11,47.18,25800.0,36.6323,36.6712,36.609,36.6634,25800.0
2013-10-01 11:40:00,47.19,47.22,47.15,47.18,28700.0,36.6712,36.6945,36.6401,36.6634,28700.0
2013-10-01 11:50:00,47.17,47.2,47.17,47.18,23000.0,36.6556,36.6789,36.6556,36.6634,23000.0
2013-10-01 12:00:00,47.18,47.22,47.18,47.19,29000.0,36.6634,36.6945,36.6634,36.6712,29000.0
2013-10-01 12:10:00,47.18,47.24,47.18,47.22,13100.0,36.6634,36.71,36.6634,36.6945,13100.0
2013-10-01 12:20:00,47.21,47.31,47.2,47.27,28500.0,36.6867,36.7644,36.6789,36.7333,28500.0
2013-10-01 12:30:00,47.27,47.27,47.2,47.2,16200.0,36.7333,36.7333,36.6789,36.6789,16200.0
2013-10-01 12:40:00,47.19,47.25,47.19,47.23,9200.0,36.6712,36.7178,36.6712,36.7022,9200.0
2013-10-01 12:50:00,47.23,47.23,47.1,47.12,32200.0,36.7022,36.7022,36.6012,36.6168,32200.0
2013-10-01 13:00:00,47.12,47.18,47.11,47.17,11200.0,36.6168,36.6634,36.609,36.6556,11200.0
2013-10-01 13:10:00,47.17,47.18,47.11,47.16,10500.0,36.6556,36.6634,36.609,36.6478,10500.0
2013-10-01 13:20:00,47.15,47.15,47.09,47.1,15900.0,36.6401,36.6401,36.5934,36.6012,15900.0
2013-10-01 13:30:00,47.11,47.12,47.03,47.06,15700.0,36.609,36.6168,36.5468,36.5701,15700.0
2013-10-01 13:40:00,47.07,47.07,47.03,47.03,15100.0,36.5779,36.5779,36.5468,36.5468,15100.0
2013-10-01 13:50:00,47.04,47.11,47.04,47.09,17500.0,36.5546,36.609,36.5546,36.5934,17500.0
2013-10-01 14:00:00,47.08,47.09,47.02,47.04,25100.0,36.5857,36.5934,36.539,36.5546,25100.0
2013-10-01 14:10:00,47.04,47.04,46.99,46.99,25700.0,36.5546,36.5546,36.5157,36.5157,25700.0
2013-10-01 14:20:00,47.0,47.0,46.8,46.83,57900.0,36.5235,36.5235,36.3681,36.3914,57900.0
2013-10-01 14:30:00,46.83,46.91,46.82,46.9,27700.0,36.3914,36.4536,36.3836,36.4458,27700.0
2013-10-01 14:40:00,46.9,46.9,46.84,46.85,24600.0,36.4458,36.4458,36.3992,36.4069,24600.0
2013-10-01 14:50:00,46.84,46.9,46.84,46.88,30500.0,36.3992,36.4458,36.3992,36.4303,30500.0
2013-10-01 15:00:00,46.87,46.89,46.81,46.86,43500.0,36.4225,36.438,36.3759,36.4147,43500.0
2013-10-01 15:10:00,46.87,46.94,46.86,46.93,35300.0,36.4225,36.4769,36.4147,36.4691,35300.0
2013-10-01 15:20:00,46.93,46.95,46.87,46.94,63900.0,36.4691,36.4847,36.4225,36.4769,63900.0
2013-10-01 15:30:00,46.94,47.03,46.93,47.0,38500.0,36.4769,36.5468,36.4691,36.5235,38500.0
2013-10-01 15:40:00,46.99,47.02,46.93,47.0,61500.0,36.5157,36.539,36.4691,36.5235,61500.0
2013-10-01 15:50:00,47.0,47.1,46.99,47.1,201500.0,36.5235,36.6012,36.5157,36.6012,201500.0
2013-10-02 09:30:00,46.56,46.94,46.53,46.85,57600.0,36.1816,36.4769,36.1583,36.4069,57600.0
2013-10-02 09:40:00,46.85,46.91,46.75,46.78,23100.0,36.4069,36.4536,36.3292,36.3525,23100.0
2013-10-02 09:50:00,46.77,46.83,46.69,46.78,42200.0,36.3448,36.3914,36.2826,36.3525,42200.0
2013-10-02 10:00:00,46.77,46.78,46.53,46.56,47700.0,36.3448,36.3525,36.1583,36.1816,47700.0
2013-10-02 10:10:00,46.55,46.65,46.51,46.65,32000.0,36.1738,36.2515,36.1427,36.2515,32000.0
2013-10-02 10:20:00,46.64,46.64,46.55,46.59,30100.0,36.2438,36.2438,36.1738,36.2049,30100.0
2013-10-02 10:30:00,46.59,46.61,46.52,46.61,29600.0,36.2049,36.2204,36.1505,36.2204,29600.0
2013-10-02 10:40:00,46.6,46.65,46.59,46.63,50800.0,36.2127,36.2515,36.2049,36.236,50800.0
2013-10-02 10:50:00,46.64,46.78,46.63,46.76,51100.0,36.2438,36.3525,36.236,36.337,51100.0
2013-10-02 11:00:00,46.76,46.76,46.67,46.68,16000.0,36.337,36.337,36.2671,36.2748,16000.0
2013-10-02 11:10:00,46.68,46.8,46.67,46.78,24800.0,36.2748,36.3681,36.2671,36.3525,24800.0
2013-10-02 11:20:00,46.77,46.77,46.68,46.72,17800.0,36.3448,36.3448,36.2748,36.3059,17800.0
2013-10-02 11:30:00,46.72,46.75,46.66,46.67,17400.0,36.3059,36.3292,36.2593,36.2671,17400.0
2013-10-02 11:40:00,46.67,46.73,46.65,46.73,16900.0,36.2671,36.3137,36.2515,36.3137,16900.0
2013-10-02 11:50:00,46.73,46.8,46.7,46.77,25800.0,36.3137,36.3681,36.2904,36.3448,25800.0
2013-10-02 12:00:00,46.77,46.83,46.76,46.82,19100.0,36.3448,36.3914,36.337,36.3836,19100.0
2013-10-02 12:10:00,46.82,46.84,46.78,46.78,15600.0,36.3836,36.3992,36.3525,36.3525,15600.0
2013-10-02 12:20:00,46.79,46.81,46.77,46.8,12900.0,36.3603,36.3759,36.3448,36.3681,12900.0
2013-10-02 12:30:00,46.8,46.82,46.79,46.8,8500.0,36.3681,36.3836,36.3603,36.3681,8500.0
2013-10-02 12:40:00,46.8,46.86,46.78,46.81,14400.0,36.3681,36.4147,36.3525,36.3759,14400.0
2013-10-02 12:50:00,46.81,46.85,46.81,46.81,10900.0,36.3759,36.4069,36.3759,36.3759,10900.0
2013-10-02 13:00:00,46.81,46.85,46.81,46.84,14300.0,36.3759,36.4069,36.3759,36.3992,14300.0
2013-10-02 13:10:00,46.84,46.84,46.78,46.82,10600.0,36.3992,36.3992,36.3525,36.3836,10600.0
2013-10-02 13:20:00,46.8,46.92,46.79,46.92,24700.0,36.3681,36.4613,36.3603,36.4613,24700.0
2013-10-02 13:30:00,46.91,46.91,46.86,46.87,18700.0,36.4536,36.4536,36.4147,36.4225,18700.0
2013-10-02 13:40:00,46.86,46.9,46.83,46.88,10200.0,36.4147,36.4458,36.3914,36.4303,10200.0
2013-10-02 13:50:00,46.89,46.9,46.86,46.86,14300.0,36.438,36.4458,36.4147,36.4147,14300.0
2013-10-02 14:00:00,46.85,46.86,46.8,46.84,18300.0,36.4069,36.4147,36.3681,36.3992,18300.0
2013-10-02 14:10:00,46.85,46.85,46.8,46.85,11800.0,36.4069,36.4069,36.3681,36.4069,11800.0
2013-10-02 14:20:00,46.85,46.88,46.84,46.88,10700.0,36.4069,36.4303,36.3992,36.4303,10700.0
2013-10-02 14:30:00,46.87,46.88,46.82,46.82,19700.0,36.4225,36.4303,36.3836,36.3836,19700.0
2013-10-02 14:40:00,46.82,46.83,46.79,46.83,15200.0,36.3836,36.3914,36.3603,36.3914,15200.0
2013-10-02 14:50:00,46.83,46.86,46.77,46.84,21400.0,36.3914,36.4147,36.3448,36.3992,21400.0
2013-10-02 15:00:00,46.83,46.84,46.8,46.84,22100.0,36.3914,36.3992,36.3681,36.3992,22100.0
2013-10-02 15:10:00,46.84,46.87,46.83,46.84,17500.0,36.3992,36.4225,36.3914,36.3992,17500.0
2013-10-02 15:20:00,46.84,46.84,46.8,46.82,28600.0,36.3992,36.3992,36.3681,36.3836,28600.0
2013-10-02 15:30:00,46.82,46.88,46.82,46.85,70200.0,36.3836,36.4303,36.3836,36.4069,70200.0
2013-10-02 15:40:00,46.85,46.88,46.75,46.77,140900.0,36.4069,36.4303,36.3292,36.3448,140900.0
2013-10-02 15:50:00,46.77,46.83,46.73,46.78,182100.0,36.3448,36.3914,36.3137,36.3525,182100.0
2013-10-03 09:30:00,46.79,46.83,46.64,46.65,31000.0,36.3603,36.3914,36.2438,36.2515,31000.0
2013-10-03 09:40:00,46.63,46.67,46.43,46.45,35700.0,36.236,36.2671,36.0806,36.0961,35700.0
2013-10-03 09:50:00,46.45,46.45,46.37,46.4,39800.0,36.0961,36.0961,36.0339,36.0572,39800.0
2013-10-03 10:00:00,46.4,46.4,46.29,46.33,70200.0,36.0572,36.0572,35.9718,36.0029,70200.0
2013-10-03 10:10:00,46.33,46.38,46.28,46.33,68200.0,36.0029,36.0417,35.964,36.0029,68200.0
2013-10-03 10:20:00,46.33,46.36,46.19,46.24,43200.0,36.0029,36.0262,35.8941,35.9329,43200.0
2013-10-03 10:30:00,46.24,46.32,46.19,46.32,92200.0,35.9329,35.9951,35.8941,35.9951,92200.0
2013-10-03 10:40:00,46.33,46.33,46.16,46.23,50200.0,36.0029,36.0029,35.8707,35.9251,50200.0
2013-10-03 10:50:00,46.23,46.3,46.2,46.26,28200.0,35.9251,35.9795,35.9018,35.9485,28200.0
2013-10-03 11:00:00,46.26,46.31,46.22,46.31,41200.0,35.9485,35.9873,35.9174,35.9873,41200.0
2013-10-03 11:10:00,46.32,46.33,46.21,46.23,33500.0,35.9951,36.0029,35.9096,35.9251,33500.0
2013-10-03 11:20:00,46.23,46.34,46.22,46.3,56700.0,35.9251,36.0106,35.9174,35.9795,56700.0
2013-10-03 11:30:00,46.31,46.38,46.24,46.29,62800.0,35.9873,36.0417,35.9329,35.9718,62800.0
2013-10-03 11:40:00,46.28,46.28,46.09,46.13,52900.0,35.964,35.964,35.8163,35.8474,52900.0
2013-10-03 11:50:00,46.13,46.16,46.03,46.08,40000.0,35.8474,35.8707,35.7697,35.8086,40000.0
2013-10-03 12:00:00,46.07,46.09,46.0,46.09,37300.0,35.8008,35.8163,35.7464,35.8163,37300.0
2013-10-03 12:10:00,46.08,46.11,46.03,46.06,36900.0,35.8086,35.8319,35.7697,35.793,36900.0
2013-10-03 12:20:00,46.06,46.15,46.0,46.15,51400.0,35.793,35.863,35.7464,35.863,51400.0
2013-10-03 12:30:00,46.16,46.19,46.02,46.02,105800.0,35.8707,35.8941,35.762,35.762,105800.0
2013-10-03 12:40:00,46.03,46.12,45.94,46.09,101300.0,35.7697,35.8397,35.6998,35.8163,101300.0
2013-10-03 12:50:00,46.09,46.24,46.06,46.23,60200.0,35.8163,35.9329,35.793,35.9251,60200.0
2013-10-03 13:00:00,46.23,46.27,46.18,46.25,89800.0,35.9251,35.9562,35.8863,35.9407,89800.0
2013-10-03 13:10:00,46.24,46.24,46.15,46.2,47800.0,35.9329,35.9329,35.863,35.9018,47800.0
2013-10-03 13:20:00,46.2,46.33,46.16,46.32,32700.0,35.9018,36.0029,35.8707,35.9951,32700.0
2013-10-03 13:30:00,46.32,46.37,46.27,46.28,29700.0,35.9951,36.0339,35.9562,35.964,29700.0
2013-10-03 13:40:00,46.29,46.34,46.27,46.27,29000.0,35.9718,36.0106,35.9562,35.9562,29000.0
2013-10-03 13:50:00,46.28,46.31,46.19,46.28,43100.0,35.964,35.9873,35.8941,35.964,43100.0
2013-10-03 14:00:00,46.28,46.31,46.25,46.28,56500.0,35.964,35.9873,35.9407,35.964,56500.0
2013-10-03 14:10:00,46.28,46.36,46.25,46.26,38900.0,35.964,36.0262,35.9407,35.9485,38900.0
2013-10-03 14:20:00,46.26,46.29,46.08,46.29,100100.0,35.9485,35.9718,35.8086,35.9718,100100.0
2013-10-03 14:30:00,46.28,46.3,46.19,46.25,38300.0,35.964,35.9795,35.8941,35.9407,38300.0
2013-10-03 14:40:00,46.25,46.3,46.24,46.26,81400.0,35.9407,35.9795,35.9329,35.9485,81400.0
2013-10-03 14:50:00,46.27,46.34,46.27,46.27,52700.0,35.9562,36.0106,35.9562,35.9562,52700.0
2013-10-03 15:00:00,46.27,46.28,46.21,46.23,87000.0,35.9562,35.964,35.9096,35.9251,87000.0
2013-10-03 15:10:00,46.23,46.28,46.21,46.28,58600.0,35.9251,35.964,35.9096,35.964,58600.0
2013-10-03 15:20:00,46.28,46.37,46.28,46.37,72300.0,35.964,36.0339,35.964,36.0339,72300.0
2013-10-03 15:30:00,46.36,46.39,46.32,46.39,81200.0,36.0262,36.0495,35.9951,36.0495,81200.0
2013-10-03 15:40:00,46.38,46.43,46.34,46.35,100900.0,36.0417,36.0806,36.0106,36.0184,100900.0
2013-10-03 15:50:00,46.35,46.38,46.28,46.33,105800.0,36.0184,36.0417,35.964,36.0029,105800.0
2013-10-04 09:30:00,46.38,46.43,46.22,46.37,31800.0,36.0417,36.0806,35.9174,36.0339,31800.0
2013-10-04 09:40:00,46.32,46.42,46.26,46.38,26300.0,35.9951,36.0728,35.9485,36.0417,26300.0
2013-10-04 09:50:00,46.39,46.51,46.39,46.46,32500.0,36.0495,36.1427,36.0495,36.1039,32500.0
2013-10-04 10:00:00,46.46,46.59,46.44,46.58,53900.0,36.1039,36.2049,36.0883,36.1971,53900.0
2013-10-04 10:10:00,46.59,46.69,46.58,46.66,46600.0,36.2049,36.2826,36.1971,36.2593,46600.0
2013-10-04 10:20:00,46.66,46.69,46.64,46.66,24300.0,36.2593,36.2826,36.2438,36.2593,24300.0
2013-10-04 10:30:00,46.66,46.73,46.63,46.64,28900.0,36.2593,36.3137,36.236,36.2438,28900.0
2013-10-04 10:40:00,46.63,46.69,46.61,46.69,16900.0,36.236,36.2826,36.2204,36.2826,16900.0
2013-10-04 10:50:00,46.68,46.7,46.61,46.64,13100.0,36.2748,36.2904,36.2204,36.2438,13100.0
2013-10-04 11:00:00,46.63,46.7,46.59,46.63,22900.0,36.236,36.2904,36.2049,36.236,22900.0
2013-10-04 11:10:00,46.62,46.65,46.57,46.65,18500.0,36.2282,36.2515,36.1894,36.2515,18500.0
2013-10-04 11:20:00,46.65,46.65,46.54,46.54,30500.0,36.2515,36.2515,36.166,36.166,30500.0
2013-10-04 11:30:00,46.55,46.59,46.5,46.57,47000.0,36.1738,36.2049,36.135,36.1894,47000.0
2013-10-04 11:40:00,46.58,46.69,46.58,46.69,18900.0,36.1971,36.2826,36.1971,36.2826,18900.0
2013-10-04 11:50:00,46.71,46.71,46.67,46.68,34200.0,36.2981,36.2981,36.2671,36.2748,34200.0
2013-10-04 12:00:00,46.68,46.71,46.62,46.66,18700.0,36.2748,36.2981,36.2282,36.2593,18700.0
2013-10-04 12:10:00,46.66,46.74,46.64,46.73,23400.0,36.2593,36.3215,36.2438,36.3137,23400.0
2013-10-04 12:20:00,46.73,46.78,46.71,46.78,16400.0,36.3137,36.3525,36.2981,36.3525,16400.0
2013-10-04 12:30:00,46.78,46.81,46.74,46.8,15300.0,36.3525,36.3759,36.3215,36.3681,15300.0
2013-10-04 12:40:00,46.81,46.85,46.75,46.76,25600.0,36.3759,36.4069,36.3292,36.337,25600.0
2013-10-04 12:50:00,46.77,46.77,46.73,46.73,14600.0,36.3448,36.3448,36.3137,36.3137,14600.0
2013-10-04 13:00:00,46.74,46.75,46.67,46.72,24100.0,36.3215,36.3292,36.2671,36.3059,24100.0
2013-10-04 13:10:00,46.72,46.72,46.68,46.71,16500.0,36.3059,36.3059,36.2748,36.2981,16500.0
2013-10-04 13:20:00,46.69,46.75,46.69,46.74,27300.0,36.2826,36.3292,36.2826,36.3215,27300.0
2013-10-04 13:30:00,46.75,46.8,46.74,46.77,14900.0,36.3292,36.3681,36.3215,36.3448,14900.0
2013-10-04 13:40:00,46.77,46.77,46.71,46.71,10100.0,36.3448,36.3448,36.2981,36.2981,10100.0
2013-10-04 13:50:00,46.7,46.72,46.66,46.66,10600.0,36.2904,36.3059,36.2593,36.2593,10600.0
2013-10-04 14:00:00,46.67,46.69,46.65,46.67,34700.0,36.2671,36.2826,36.2515,36.2671,34700.0
2013-10-04 14:10:00,46.67,46.71,46.66,46.67,32900.0,36.2671,36.2981,36.2593,36.2671,32900.0
2013-10-04 14:20:00,46.67,46.7,46.65,46.7,21200.0,36.2671,36.2904,36.2515,36.2904,21200.0
2013-10-04 14:30:00,46.7,46.75,46.69,46.75,14900.0,36.2904,36.3292,36.2826,36.3292,14900.0
2013-10-04 14:40:00,46.75,46.82,46.72,46.82,39300.0,36.3292,36.3836,36.3059,36.3836,39300.0
2013-10-04 14:50:00,46.82,46.86,46.82,46.85,37800.0,36.3836,36.4147,36.3836,36.4069,37800.0
2013-10-04 15:00:00,46.85,46.89,46.84,46.87,70000.0,36.4069,36.438,36.3992,36.4225,70000.0
2013-10-04 15:10:00,46.86,46.89,46.85,46.86,41200.0,36.4147,36.438,36.4069,36.4147,41200.0
2013-10-04 15:20:00,46.86,46.87,46.82,46.87,64400.0,36.4147,36.4225,36.3836,36.4225,64400.0
2013-10-04 15:30:00,46.87,46.88,46.84,46.88,65000.0,36.4225,36.4303,36.3992,36.4303,65000.0
2013-10-04 15:40:00,46.88,46.95,46.85,46.93,149900.0,36.4303,36.4847,36.4069,36.4691,149900.0
2013-10-04 15:50:00,46.94,47.01,46.94,46.98,442300.0,36.4769,36.5313,36.4769,36.508,442300.0
2013-10-07 09:30:00,46.41,46.63,46.27,46.54,40500.0,36.065,36.236,35.9562,36.166,40500.0
2013-10-07 09:40:00,46.54,46.77,46.49,46.77,23800.0,36.166,36.3448,36.1272,36.3448,23800.0
2013-10-07 09:50:00,46.77,46.78,46.62,46.64,34400.0,36.3448,36.3525,36.2282,36.2438,34400.0
2013-10-07 10:00:00,46.64,46.83,46.59,46.83,33400.0,36.2438,36.3914,36.2049,36.3914,33400.0
2013-10-07 10:10:00,46.82,46.82,46.75,46.78,34900.0,36.3836,36.3836,36.3292,36.3525,34900.0
2013-10-07 10:20:00,46.79,46.86,46.78,46.79,39400.0,36.3603,36.4147,36.3525,36.3603,39400.0
2013-10-07 10:30:00,46.8,46.84,46.78,46.79,41400.0,36.3681,36.3992,36.3525,36.3603,41400.0
2013-10-07 10:40:00,46.79,46.84,46.76,46.83,13300.0,36.3603,36.3992,36.337,36.3914,13300.0
2013-10-07 10:50:00,46.83,46.9,46.83,46.84,10500.0,36.3914,36.4458,36.3914,36.3992,10500.0
2013-10-07 11:00:00,46.84,46.84,46.75,46.8,19400.0,36.3992,36.3992,36.3292,36.3681,19400.0
2013-10-07 11:10:00,46.8,46.85,46.73,46.73,16200.0,36.3681,36.4069,36.3137,36.3137,16200.0
2013-10-07 11:20:00,46.72,46.8,46.72,46.76,11000.0,36.3059,36.3681,36.3059,36.337,11000.0
2013-10-07 11:30:00,46.74,46.88,46.73,46.83,27900.0,36.3215,36.4303,36.3137,36.3914,27900.0
2013-10-07 11:40:00,46.84,46.89,46.82,46.88,8700.0,36.3992,36.438,36.3836,36.4303,8700.0
2013-10-07 11:50:00,46.89,46.91,46.85,46.86,10400.0,36.438,36.4536,36.4069,36.4147,10400.0
2013-10-07 12:00:00,46.86,46.86,46.81,46.82,12000.0,36.4147,36.4147,36.3759,36.3836,12000.0
2013-10-07 12:10:00,46.82,46.84,46.82,46.84,5900.0,36.3836,36.3992,36.3836,36.3992,5900.0
2013-10-07 12:20:00,46.83,46.83,46.75,46.76,14700.0,36.3914,36.3914,36.3292,36.337,14700.0
2013-10-07 12:30:00,46.74,46.76,46.7,46.74,10800.0,36.3215,36.337,36.2904,36.3215,10800.0
2013-10-07 12:40:00,46.73,46.75,46.7,46.75,8400.0,36.3137,36.3292,36.2904,36.3292,8400.0
2013-10-07 12:50:00,46.74,46.77,46.66,46.67,13800.0,36.3215,36.3448,36.2593,36.2671,13800.0
2013-10-07 13:00:00,46.68,46.74,46.68,46.72,15400.0,36.2748,36.3215,36.2748,36.3059,15400.0
2013-10-07 13:10:00,46.73,46.84,46.73,46.84,15500.0,36.3137,36.3992,36.3137,36.3992,15500.0
2013-10-07 13:20:00,46.83,46.83,46.79,46.81,8000.0,36.3914,36.3914,36.3603,36.3759,8000.0
2013-10-07 13:30:00,46.82,46.85,46.78,46.8,21800.0,36.3836,36.4069,36.3525,36.3681,21800.0
2013-10-07 13:40:00,46.8,46.86,46.8,46.85,13100.0,36.3681,36.4147,36.3681,36.4069,13100.0
2013-10-07 13:50:00,46.85,46.95,46.84,46.95,18100.0,36.4069,36.4847,36.3992,36.4847,18100.0
2013-10-07 14:00:00,46.95,47.0,46.84,46.84,29800.0,36.4847,36.5235,36.3992,36.3992,29800.0
2013-10-07 14:10:00,46.85,46.9,46.84,46.88,23600.0,36.4069,36.4458,36.3992,36.4303,23600.0
2013-10-07 14:20:00,46.89,46.9,46.82,46.87,18400.0,36.438,36.4458,36.3836,36.4225,18400.0
2013-10-07 14:30:00,46.88,46.89,46.83,46.87,20800.0,36.4303,36.438,36.3914,36.4225,20800.0
2013-10-07 14:40:00,46.87,46.88,46.82,46.87,38900.0,36.4225,36.4303,36.3836,36.4225,38900.0
2013-10-07 14:50:00,46.88,46.94,46.86,46.92,43800.0,36.4303,36.4769,36.4147,36.4613,43800.0
2013-10-07 15:00:00,46.92,46.95,46.9,46.93,30200.0,36.4613,36.4847,36.4458,36.4691,30200.0
2013-10-07 15:10:00,46.93,46.96,46.91,46.93,51500.0,36.4691,36.4924,36.4536,36.4691,51500.0
2013-10-07 15:20:00,46.92,46.94,46.82,46.82,36900.0,36.4613,36.4769,36.3836,36.3836,36900.0
2013-10-07 15:30:00,46.82,46.83,46.77,46.77,49300.0,36.3836,36.3914,36.3448,36.3448,49300.0
2013-10-07 15:40:00,46.77,46.79,46.73,46.73,96800.0,36.3448,36.3603,36.3137,36.3137,96800.0
2013-10-07 15:50:00,46.73,46.73,46.63,46.64,274000.0,36.3137,36.3137,36.236,36.2438,274000.0
2013-10-08 09:30:00,46.62,46.89,46.39,46.39,59700.0,36.2282,36.438,36.0495,36.0495,59700.0
2013-10-08 09:40:00,46.39,46.56,46.38,46.47,71400.0,36.0495,36.1816,36.0417,36.1116,71400.0
2013-10-08 09:50:00,46.47,46.52,46.34,46.44,43000.0,36.1116,36.1505,36.0106,36.0883,43000.0
2013-10-08 10:00:00,46.45,46.47,46.28,46.3,60500.0,36.0961,36.1116,35.964,35.9795,60500.0
2013-10-08 10:10:00,46.31,46.45,46.25,46.45,74700.0,35.9873,36.0961,35.9407,36.0961,74700.0
2013-10-08 10:20:00,46.45,46.5,46.35,46.38,50500.0,36.0961,36.135,36.0184,36.0417,50500.0
2013-10-08 10:30:00,46.37,46.38,46.27,46.28,44500.0,36.0339,36.0417,35.9562,35.964,44500.0
2013-10-08 10:40:00,46.28,46.31,46.16,46.17,56400.0,35.964,35.9873,35.8707,35.8785,56400.0
2013-10-08 10:50:00,46.16,46.19,46.09,46.12,48300.0,35.8707,35.8941,35.8163,35.8397,48300.0
2013-10-08 11:00:00,46.11,46.11,45.93,46.07,53900.0,35.8319,35.8319,35.692,35.8008,53900.0
2013-10-08 11:10:00,46.07,46.09,45.97,45.98,76200.0,35.8008,35.8163,35.7231,35.7309,76200.0
2013-10-08 11:20:00,45.99,45.99,45.93,45.96,58500.0,35.7386,35.7386,35.692,35.7153,58500.0
2013-10-08 11:30:00,45.95,45.95,45.76,45.78,95000.0,35.7076,35.7076,35.5599,35.5754,95000.0
2013-10-08 11:40:00,45.78,45.8,45.71,45.74,100300.0,35.5754,35.591,35.5211,35.5444,100300.0
2013-10-08 11:50:00,45.75,45.83,45.74,45.78,53500.0,35.5521,35.6143,35.5444,35.5754,53500.0
2013-10-08 12:00:00,45.78,45.79,45.7,45.75,50000.0,35.5754,35.5832,35.5133,35.5521,50000.0
2013-10-08 12:10:00,45.74,45.74,45.65,45.66,42400.0,35.5444,35.5444,35.4744,35.4822,42400.0
2013-10-08 12:20:00,45.66,45.66,45.47,45.6,64600.0,35.4822,35.4822,35.3345,35.4356,64600.0
2013-10-08 12:30:00,45.6,45.69,45.51,45.65,72200.0,35.4356,35.5055,35.3656,35.4744,72200.0
2013-10-08 12:40:00,45.65,45.75,45.62,45.73,37700.0,35.4744,35.5521,35.4511,35.5366,37700.0
2013-10-08 12:50:00,45.72,45.73,45.66,45.71,22500.0,35.5288,35.5366,35.4822,35.5211,22500.0
2013-10-08 13:00:00,45.72,45.75,45.66,45.67,38700.0,35.5288,35.5521,35.4822,35.49,38700.0
2013-10-08 13:10:00,45.67,45.73,45.64,45.66,26300.0,35.49,35.5366,35.4667,35.4822,26300.0
2013-10-08 13:20:00,45.67,45.81,45.65,45.81,31200.0,35.49,35.5988,35.4744,35.5988,31200.0
2013-10-08 13:30:00,45.8,45.85,45.75,45.77,62800.0,35.591,35.6298,35.5521,35.5677,62800.0
2013-10-08 13:40:00,45.77,45.79,45.7,45.7,24500.0,35.5677,35.5832,35.5133,35.5133,24500.0
2013-10-08 13:50:00,45.71,45.8,45.71,45.74,31300.0,35.5211,35.591,35.5211,35.5444,31300.0
2013-10-08 14:00:00,45.75,45.76,45.63,45.65,35500.0,35.5521,35.5599,35.4589,35.4744,35500.0
2013-10-08 14:10:00,45.65,45.68,45.57,45.62,39200.0,35.4744,35.4977,35.4123,35.4511,39200.0
2013-10-08 14:20:00,45.62,45.78,45.59,45.77,57700.0,35.4511,35.5754,35.4278,35.5677,57700.0
2013-10-08 14:30:00,45.76,45.81,45.68,45.76,48400.0,35.5599,35.5988,35.4977,35.5599,48400.0
2013-10-08 14:40:00,45.77,45.8,45.72,45.77,50900.0,35.5677,35.591,35.5288,35.5677,50900.0
2013-10-08 14:50:00,45.76,45.84,45.74,45.83,36500.0,35.5599,35.6221,35.5444,35.6143,36500.0
2013-10-08 15:00:00,45.84,45.86,45.74,45.74,44700.0,35.6221,35.6376,35.5444,35.5444,44700.0
2013-10-08 15:10:00,45.74,45.82,45.74,45.82,65100.0,35.5444,35.6065,35.5444,35.6065,65100.0
2013-10-08 15:20:00,45.83,45.96,45.83,45.93,47700.0,35.6143,35.7153,35.6143,35.692,47700.0
2013-10-08 15:30:00,45.93,45.96,45.83,45.91,66200.0,35.692,35.7153,35.6143,35.6765,66200.0
2013-10-08 15:40:00,45.9,45.93,45.8,45.81,74700.0,35.6687,35.692,35.591,35.5988,74700.0
2013-10-08 15:50:00,45.81,45.82,45.7,45.71,209900.0,35.5988,35.6065,35.5133,35.5211,209900.0
2013-10-09 09:30:00,45.83,45.99,45.83,45.99,29200.0,35.6143,35.7386,35.6143,35.7386,29200.0
2013-10-09 09:40:00,45.99,45.99,45.73,45.75,64100.0,35.7386,35.7386,35.5366,35.5521,64100.0
2013-10-09 09:50:00,45.74,45.75,45.59,45.71,79600.0,35.5444,35.5521,35.4278,35.5211,79600.0
2013-10-09 10:00:00,45.7,45.7,45.54,45.65,74600.0,35.5133,35.5133,35.3889,35.4744,74600.0
2013-10-09 10:10:00,45.65,45.7,45.53,45.69,68300.0,35.4744,35.5133,35.3812,35.5055,68300.0
2013-10-09 10:20:00,45.68,45.81,45.65,45.79,51600.0,35.4977,35.5988,35.4744,35.5832,51600.0
2013-10-09 10:30:00,45.79,45.86,45.72,45.76,22700.0,35.5832,35.6376,35.5288,35.5599,22700.0
2013-10-09 10:40:00,45.77,45.8,45.63,45.69,31100.0,35.5677,35.591,35.4589,35.5055,31100.0
2013-10-09 10:50:00,45.69,45.7,45.55,45.55,32700.0,35.5055,35.5133,35.3967,35.3967,32700.0
2013-10-09 11:00:00,45.56,45.59,45.45,45.47,33500.0,35.4045,35.4278,35.319,35.3345,33500.0
2013-10-09 11:10:00,45.46,45.49,45.39,45.4,40900.0,35.3268,35.3501,35.2724,35.2802,40900.0
2013-10-09 11:20:00,45.39,45.43,45.32,45.4,48200.0,35.2724,35.3035,35.218,35.2802,48200.0
2013-10-09 11:30:00,45.4,45.46,45.33,45.33,32300.0,35.2802,35.3268,35.2258,35.2258,32300.0
2013-10-09 11:40:00,45.34,45.43,45.28,45.42,44400.0,35.2335,35.3035,35.1869,35.2957,44400.0
2013-10-09 11:50:00,45.43,45.43,45.35,45.41,27900.0,35.3035,35.3035,35.2413,35.2879,27900.0
2013-10-09 12:00:00,45.43,45.47,45.39,45.41,34800.0,35.3035,35.3345,35.2724,35.2879,34800.0
2013-10-09 12:10:00,45.41,45.52,45.41,45.5,30200.0,35.2879,35.3734,35.2879,35.3579,30200.0
2013-10-09 12:20:00,45.48,45.5,45.45,45.45,23700.0,35.3423,35.3579,35.319,35.319,23700.0
2013-10-09 12:30:00,45.46,45.51,45.43,45.49,18800.0,35.3268,35.3656,35.3035,35.3501,18800.0
2013-10-09 12:40:00,45.48,45.49,45.32,45.33,28100.0,35.3423,35.3501,35.218,35.2258,28100.0
2013-10-09 12:50:00,45.33,45.37,45.32,45.35,18700.0,35.2258,35.2568,35.218,35.2413,18700.0
2013-10-09 13:00:00,45.34,45.5,45.34,45.49,23000.0,35.2335,35.3579,35.2335,35.3501,23000.0
2013-10-09 13:10:00,45.47,45.7,45.46,45.7,19100.0,35.3345,35.5133,35.3268,35.5133,19100.0
2013-10-09 13:20:00,45.7,45.76,45.67,45.7,25400.0,35.5133,35.5599,35.49,35.5133,25400.0
2013-10-09 13:30:00,45.7,45.77,45.63,45.63,30200.0,35.5133,35.5677,35.4589,35.4589,30200.0
2013-10-09 13:40:00,45.64,45.69,45.62,45.63,24500.0,35.4667,35.5055,35.4511,35.4589,24500.0
2013-10-09 13:50:00,45.64,45.75,45.63,45.75,25600.0,35.4667,35.5521,35.4589,35.5521,25600.0
2013-10-09 14:00:00,45.74,45.83,45.66,45.78,58600.0,35.5444,35.6143,35.4822,35.5754,58600.0
2013-10-09 14:10:00,45.78,45.78,45.66,45.68,22700.0,35.5754,35.5754,35.4822,35.4977,22700.0
2013-10-09 14:20:00,45.67,45.75,45.63,45.72,43900.0,35.49,35.5521,35.4589,35.5288,43900.0
2013-10-09 14:30:00,45.71,45.8,45.7,45.73,45200.0,35.5211,35.591,35.5133,35.5366,45200.0
2013-10-09 14:40:00,45.72,45.73,45.66,45.72,26800.0,35.5288,35.5366,35.4822,35.5288,26800.0
2013-10-09 14:50:00,45.71,45.82,45.7,45.79,23200.0,35.5211,35.6065,35.5133,35.5832,23200.0
2013-10-09 15:00:00,45.79,45.84,45.77,45.83,33100.0,35.5832,35.6221,35.5677,35.6143,33100.0
2013-10-09 15:10:00,45.83,45.85,45.78,45.82,27500.0,35.6143,35.6298,35.5754,35.6065,27500.0
2013-10-09 15:20:00,45.81,45.84,45.74,45.78,45500.0,35.5988,35.6221,35.5444,35.5754,45500.0
2013-10-09 15:30:00,45.78,45.86,45.78,45.8,39600.0,35.5754,35.6376,35.5754,35.591,39600.0
2013-10-09 15:40:00,45.82,45.82,45.66,45.69,74300.0,35.6065,35.6065,35.4822,35.5055,74300.0
2013-10-09 15:50:00,45.69,45.76,45.64,45.69,144300.0,35.5055,35.5599,35.4667,35.5055,144300.0
2013-10-10 09:30:00,46.16,46.3,45.97,46.3,29400.0,35.8707,35.9795,35.7231,35.9795,29400.0
2013-10-10 09:40:00,46.36,46.51,46.36,46.42,53200.0,36.0262,36.1427,36.0262,36.0728,53200.0
2013-10-10 09:50:00,46.44,46.46,46.35,46.38,23800.0,36.0883,36.1039,36.0184,36.0417,23800.0
2013-10-10 10:00:00,46.39,46.41,46.25,46.27,26500.0,36.0495,36.065,35.9407,35.9562,26500.0
2013-10-10 10:10:00,46.28,46.29,46.21,46.28,26700.0,35.964,35.9718,35.9096,35.964,26700.0
2013-10-10 10:20:00,46.29,46.35,46.27,46.34,55200.0,35.9718,36.0184,35.9562,36.0106,55200.0
2013-10-10 10:30:00,46.34,46.34,46.22,46.29,75600.0,36.0106,36.0106,35.9174,35.9718,75600.0
2013-10-10 10:40:00,46.3,46.34,46.29,46.29,23200.0,35.9795,36.0106,35.9718,35.9718,23200.0
2013-10-10 10:50:00,46.29,46.3,46.18,46.18,51800.0,35.9718,35.9795,35.8863,35.8863,51800.0
2013-10-10 11:00:00,46.17,46.2,46.07,46.16,71700.0,35.8785,35.9018,35.8008,35.8707,71700.0
2013-10-10 11:10:00,46.15,46.28,46.15,46.25,17700.0,35.863,35.964,35.863,35.9407,17700.0
2013-10-10 11:20:00,46.25,46.35,46.25,46.34,30200.0,35.9407,36.0184,35.9407,36.0106,30200.0
2013-10-10 11:30:00,46.35,46.44,46.28,46.4,37100.0,36.0184,36.0883,35.964,36.0572,37100.0
2013-10-10 11:40:00,46.41,46.46,46.4,46.44,19200.0,36.065,36.1039,36.0572,36.0883,19200.0
2013-10-10 11:50:00,46.44,46.48,46.41,46.45,18300.0,36.0883,36.1194,36.065,36.0961,18300.0
2013-10-10 12:00:00,46.45,46.48,46.44,46.46,14400.0,36.0961,36.1194,36.0883,36.1039,14400.0
2013-10-10 12:10:00,46.45,46.46,46.43,46.46,13100.0,36.0961,36.1039,36.0806,36.1039,13100.0
2013-10-10 12:20:00,46.46,46.47,46.43,46.45,11200.0,36.1039,36.1116,36.0806,36.0961,11200.0
2013-10-10 12:30:00,46.46,46.53,46.46,46.53,12300.0,36.1039,36.1583,36.1039,36.1583,12300.0
2013-10-10 12:40:00,46.52,46.54,46.5,46.52,11100.0,36.1505,36.166,36.135,36.1505,11100.0
2013-10-10 12:50:00,46.52,46.55,46.52,46.53,13700.0,36.1505,36.1738,36.1505,36.1583,13700.0
2013-10-10 13:00:00,46.52,46.53,46.49,46.53,10400.0,36.1505,36.1583,36.1272,36.1583,10400.0
2013-10-10 13:10:00,46.53,46.56,46.51,46.51,13100.0,36.1583,36.1816,36.1427,36.1427,13100.0
2013-10-10 13:20:00,46.52,46.54,46.48,46.54,12300.0,36.1505,36.166,36.1194,36.166,12300.0
2013-10-10 13:30:00,46.53,46.58,46.5,46.52,11400.0,36.1583,36.1971,36.135,36.1505,11400.0
2013-10-10 13:40:00,46.52,46.54,46.51,46.53,6200.0,36.1505,36.166,36.1427,36.1583,6200.0
2013-10-10 13:50:00,46.53,46.58,46.52,46.54,11200.0,36.1583,36.1971,36.1505,36.166,11200.0
2013-10-10 14:00:00,46.54,46.54,46.46,46.47,10000.0,36.166,36.166,36.1039,36.1116,10000.0
2013-10-10 14:10:00,46.47,46.49,46.45,46.46,14100.0,36.1116,36.1272,36.0961,36.1039,14100.0
2013-10-10 14:20:00,46.46,46.51,46.46,46.49,11200.0,36.1039,36.1427,36.1039,36.1272,11200.0
2013-10-10 14:30:00,46.49,46.53,46.48,46.5,11500.0,36.1272,36.1583,36.1194,36.135,11500.0
2013-10-10 14:40:00,46.5,46.54,46.5,46.52,13900.0,36.135,36.166,36.135,36.1505,13900.0
2013-10-10 14:50:00,46.52,46.53,46.49,46.5,11800.0,36.1505,36.1583,36.1272,36.135,11800.0
2013-10-10 15:00:00,46.51,46.64,46.51,46.62,35700.0,36.1427,36.2438,36.1427,36.2282,35700.0
2013-10-10 15:10:00,46.62,46.7,46.61,46.63,41500.0,36.2282,36.2904,36.2204,36.236,41500.0
2013-10-10 15:20:00,46.64,46.71,46.64,46.69,30700.0,36.2438,36.2981,36.2438,36.2826,30700.0
2013-10-10 15:30:00,46.7,46.71,46.64,46.66,24800.0,36.2904,36.2981,36.2438,36.2593,24800.0
2013-10-10 15:40:00,46.66,46.69,46.57,46.59,53100.0,36.2593,36.2826,36.1894,36.2049,53100.0
2013-10-10 15:50:00,46.59,46.65,46.59,46.63,188900.0,36.2049,36.2515,36.2049,36.236,188900.0
2013-10-11 09:30:00,46.8,46.8,46.35,46.51,42800.0,36.3681,36.3681,36.0184,36.1427,42800.0
2013-10-11 09:40:00,46.51,46.73,46.48,46.71,16700.0,36.1427,36.3137,36.1194,36.2981,16700.0
2013-10-11 09:50:00,46.73,46.74,46.63,46.72,10400.0,36.3137,36.3215,36.236,36.3059,10400.0
2013-10-11 10:00:00,46.71,46.78,46.65,46.75,21000.0,36.2981,36.3525,36.2515,36.3292,21000.0
2013-10-11 10:10:00,46.74,46.75,46.67,46.68,19500.0,36.3215,36.3292,36.2671,36.2748,19500.0
2013-10-11 10:20:00,46.68,46.74,46.63,46.72,22100.0,36.2748,36.3215,36.236,36.3059,22100.0
2013-10-11 10:30:00,46.71,46.75,46.68,46.68,22500.0,36.2981,36.3292,36.2748,36.2748,22500.0
2013-10-11 10:40:00,46.69,46.71,46.57,46.58,32900.0,36.2826,36.2981,36.1894,36.1971,32900.0
2013-10-11 10:50:00,46.58,46.71,46.58,46.7,23700.0,36.1971,36.2981,36.1971,36.2904,23700.0
2013-10-11 11:00:00,46.71,46.78,46.66,46.76,13800.0,36.2981,36.3525,36.2593,36.337,13800.0
2013-10-11 11:10:00,46.77,46.79,46.72,46.75,18200.0,36.3448,36.3603,36.3059,36.3292,18200.0
2013-10-11 11:20:00,46.75,46.83,46.74,46.79,19400.0,36.3292,36.3914,36.3215,36.3603,19400.0
2013-10-11 11:30:00,46.78,46.95,46.78,46.94,20900.0,36.3525,36.4847,36.3525,36.4769,20900.0
2013-10-11 11:40:00,46.94,46.96,46.91,46.93,17200.0,36.4769,36.4924,36.4536,36.4691,17200.0
2013-10-11 11:50:00,46.93,46.98,46.92,46.97,16200.0,36.4691,36.508,36.4613,36.5002,16200.0
2013-10-11 12:00:00,46.97,47.01,46.95,46.99,23100.0,36.5002,36.5313,36.4847,36.5157,23100.0
2013-10-11 12:10:00,46.99,47.02,46.95,47.01,16700.0,36.5157,36.539,36.4847,36.5313,16700.0
2013-10-11 12:20:00,47.02,47.04,47.0,47.02,13800.0,36.539,36.5546,36.5235,36.539,13800.0
2013-10-11 12:30:00,47.01,47.01,46.95,46.96,31700.0,36.5313,36.5313,36.4847,36.4924,31700.0
2013-10-11 12:40:00,46.97,47.03,46.97,47.0,13200.0,36.5002,36.5468,36.5002,36.5235,13200.0
2013-10-11 12:50:00,47.0,47.01,46.98,47.0,14400.0,36.5235,36.5313,36.508,36.5235,14400.0
2013-10-11 13:00:00,46.99,47.05,46.95,47.03,22700.0,36.5157,36.5624,36.4847,36.5468,22700.0
2013-10-11 13:10:00,47.03,47.05,46.93,46.97,12900.0,36.5468,36.5624,36.4691,36.5002,12900.0
2013-10-11 13:20:00,46.96,47.0,46.93,46.96,9600.0,36.4924,36.5235,36.4691,36.4924,9600.0
2013-10-11 13:30:00,46.97,47.03,46.97,47.01,22000.0,36.5002,36.5468,36.5002,36.5313,22000.0
2013-10-11 13:40:00,47.0,47.0,46.94,46.94,10500.0,36.5235,36.5235,36.4769,36.4769,10500.0
2013-10-11 13:50:00,46.94,46.95,46.91,46.94,16400.0,36.4769,36.4847,36.4536,36.4769,16400.0
2013-10-11 14:00:00,46.95,47.01,46.94,47.01,16000.0,36.4847,36.5313,36.4769,36.5313,16000.0
2013-10-11 14:10:00,47.01,47.02,46.96,46.98,12100.0,36.5313,36.539,36.4924,36.508,12100.0
2013-10-11 14:20:00,46.97,47.0,46.96,46.97,13200.0,36.5002,36.5235,36.4924,36.5002,13200.0
2013-10-11 14:30:00,46.96,46.96,46.92,46.92,9300.0,36.4924,36.4924,36.4613,36.4613,9300.0
2013-10-11 14:40:00,46.91,46.94,46.91,46.92,16200.0,36.4536,36.4769,36.4536,36.4613,16200.0
2013-10-11 14:50:00,46.93,46.95,46.92,46.93,10300.0,36.4691,36.4847,36.4613,36.4691,10300.0
2013-10-11 15:00:00,46.94,46.94,46.88,46.89,30300.0,36.4769,36.4769,36.4303,36.438,30300.0
2013-10-11 15:10:00,46.9,46.92,46.85,46.86,25900.0,36.4458,36.4613,36.4069,36.4147,25900.0
2013-10-11 15:20:00,46.86,46.92,46.84,46.92,20100.0,36.4147,36.4613,36.3992,36.4613,20100.0
2013-10-11 15:30:00,46.91,46.95,46.85,46.85,45000.0,36.4536,36.4847,36.4069,36.4069,45000.0
2013-10-11 15:40:00,46.85,46.88,46.82,46.82,37400.0,36.4069,36.4303,36.3836,36.3836,37400.0
2013-10-11 15:50:00,46.83,46.97,46.83,46.97,146600.0,36.3914,36.5002,36.3914,36.5002,146600.0
2013-10-14 09:30:00,46.59,46.95,46.31,46.78,27100.0,36.2049,36.4847,35.9873,36.3525,27100.0
2013-10-14 09:40:00,46.79,46.87,46.65,46.77,21700.0,36.3603,36.4225,36.2515,36.3448,21700.0
2013-10-14 09:50:00,46.81,47.01,46.81,47.01,30300.0,36.3759,36.5313,36.3759,36.5313,30300.0
2013-10-14 10:00:00,47.03,47.03,46.9,46.93,54300.0,36.5468,36.5468,36.4458,36.4691,54300.0
2013-10-14 10:10:00,46.93,47.06,46.91,47.03,26500.0,36.4691,36.5701,36.4536,36.5468,26500.0
2013-10-14 10:20:00,47.03,47.11,47.03,47.1,17000.0,36.5468,36.609,36.5468,36.6012,17000.0
2013-10-14 10:30:00,47.1,47.1,47.05,47.09,22800.0,36.6012,36.6012,36.5624,36.5934,22800.0
2013-10-14 10:40:00,47.06,47.14,47.03,47.1,32800.0,36.5701,36.6323,36.5468,36.6012,32800.0
2013-10-14 10:50:00,47.1,47.11,46.98,47.07,57900.0,36.6012,36.609,36.508,36.5779,57900.0
2013-10-14 11:00:00,47.07,47.1,47.04,47.08,10900.0,36.5779,36.6012,36.5546,36.5857,10900.0
2013-10-14 11:10:00,47.08,47.14,47.06,47.1,19800.0,36.5857,36.6323,36.5701,36.6012,19800.0
2013-10-14 11:20:00,47.09,47.14,47.08,47.14,15300.0,36.5934,36.6323,36.5857,36.6323,15300.0
2013-10-14 11:30:00,47.13,47.22,47.13,47.22,24500.0,36.6245,36.6945,36.6245,36.6945,24500.0
2013-10-14 11:40:00,47.21,47.22,47.16,47.2,15300.0,36.6867,36.6945,36.6478,36.6789,15300.0
2013-10-14 11:50:00,47.21,47.27,47.21,47.26,32900.0,36.6867,36.7333,36.6867,36.7256,32900.0
2013-10-14 12:00:00,47.25,47.3,47.22,47.23,26700.0,36.7178,36.7566,36.6945,36.7022,26700.0
2013-10-14 12:10:00,47.24,47.26,47.2,47.24,20200.0,36.71,36.7256,36.6789,36.71,20200.0
2013-10-14 12:20:00,47.23,47.26,47.21,47.23,17400.0,36.7022,36.7256,36.6867,36.7022,17400.0
2013-10-14 12:30:00,47.23,47.29,47.23,47.29,18500.0,36.7022,36.7489,36.7022,36.7489,18500.0
2013-10-14 12:40:00,47.28,47.3,47.26,47.28,10900.0,36.7411,36.7566,36.7256,36.7411,10900.0
2013-10-14 12:50:00,47.28,47.3,47.25,47.26,11200.0,36.7411,36.7566,36.7178,36.7256,11200.0
2013-10-14 13:00:00,47.26,47.27,47.23,47.25,15900.0,36.7256,36.7333,36.7022,36.7178,15900.0
2013-10-14 13:10:00,47.24,47.3,47.24,47.24,23600.0,36.71,36.7566,36.71,36.71,23600.0
2013-10-14 13:20:00,47.24,47.26,47.21,47.22,10900.0,36.71,36.7256,36.6867,36.6945,10900.0
2013-10-14 13:30:00,47.22,47.24,47.21,47.22,9700.0,36.6945,36.71,36.6867,36.6945,9700.0
2013-10-14 13:40:00,47.23,47.26,47.21,47.21,11200.0,36.7022,36.7256,36.6867,36.6867,11200.0
2013-10-14 13:50:00,47.2,47.21,47.18,47.2,12700.0,36.6789,36.6867,36.6634,36.6789,12700.0
2013-10-14 14:00:00,47.2,47.26,47.19,47.24,25200.0,36.6789,36.7256,36.6712,36.71,25200.0
2013-10-14 14:10:00,47.23,47.27,47.2,47.26,11300.0,36.7022,36.7333,36.6789,36.7256,11300.0
2013-10-14 14:20:00,47.26,47.28,47.23,47.27,9700.0,36.7256,36.7411,36.7022,36.7333,9700.0
2013-10-14 14:30:00,47.26,47.32,47.26,47.31,12800.0,36.7256,36.7722,36.7256,36.7644,12800.0
2013-10-14 14:40:00,47.31,47.31,47.2,47.29,28000.0,36.7644,36.7644,36.6789,36.7489,28000.0
2013-10-14 14:50:00,47.28,47.29,47.19,47.21,12000.0,36.7411,36.7489,36.6712,36.6867,12000.0
2013-10-14 15:00:00,47.21,47.28,47.19,47.28,22100.0,36.6867,36.7411,36.6712,36.7411,22100.0
2013-10-14 15:10:00,47.28,47.28,47.19,47.19,17500.0,36.7411,36.7411,36.6712,36.6712,17500.0
2013-10-14 15:20:00,47.18,47.19,47.15,47.18,22700.0,36.6634,36.6712,36.6401,36.6634,22700.0
2013-10-14 15:30:00,47.2,47.21,47.15,47.16,40700.0,36.6789,36.6867,36.6401,36.6478,40700.0
2013-10-14 15:40:00,47.16,47.19,47.12,47.12,55200.0,36.6478,36.6712,36.6168,36.6168,55200.0
2013-10-14 15:50:00,47.12,47.27,47.12,47.26,79400.0,36.6168,36.7333,36.6168,36.7256,79400.0
2013-10-15 09:30:00,47.02,47.21,46.95,47.08,27100.0,36.539,36.6867,36.4847,36.5857,27100.0
2013-10-15 09:40:00,47.14,47.14,46.92,47.06,22800.0,36.6323,36.6323,36.4613,36.5701,22800.0
2013-10-15 09:50:00,47.06,47.15,47.0,47.09,23800.0,36.5701,36.6401,36.5235,36.5934,23800.0
2013-10-15 10:00:00,47.11,47.14,47.05,47.11,28600.0,36.609,36.6323,36.5624,36.609,28600.0
2013-10-15 10:10:00,47.11,47.12,47.0,47.0,22700.0,36.609,36.6168,36.5235,36.5235,22700.0
2013-10-15 10:20:00,47.0,47.06,46.98,46.99,24400.0,36.5235,36.5701,36.508,36.5157,24400.0
2013-10-15 10:30:00,46.99,47.0,46.94,46.94,17400.0,36.5157,36.5235,36.4769,36.4769,17400.0
2013-10-15 10:40:00,46.94,46.96,46.81,46.85,23300.0,36.4769,36.4924,36.3759,36.4069,23300.0
2013-10-15 10:50:00,46.85,46.85,46.74,46.77,24200.0,36.4069,36.4069,36.3215,36.3448,24200.0
2013-10-15 11:00:00,46.75,46.86,46.74,46.77,31000.0,36.3292,36.4147,36.3215,36.3448,31000.0
2013-10-15 11:10:00,46.78,46.97,46.74,46.95,43000.0,36.3525,36.5002,36.3215,36.4847,43000.0
2013-10-15 11:20:00,46.95,47.0,46.94,46.94,19700.0,36.4847,36.5235,36.4769,36.4769,19700.0
2013-10-15 11:30:00,46.94,46.95,46.85,46.86,18800.0,36.4769,36.4847,36.4069,36.4147,18800.0
2013-10-15 11:40:00,46.86,46.88,46.81,46.82,33200.0,36.4147,36.4303,36.3759,36.3836,33200.0
2013-10-15 11:50:00,46.83,46.89,46.82,46.83,15700.0,36.3914,36.438,36.3836,36.3914,15700.0
2013-10-15 12:00:00,46.83,46.83,46.75,46.79,14900.0,36.3914,36.3914,36.3292,36.3603,14900.0
2013-10-15 12:10:00,46.79,46.81,46.68,46.71,46000.0,36.3603,36.3759,36.2748,36.2981,46000.0
2013-10-15 12:20:00,46.71,46.79,46.71,46.73,24300.0,36.2981,36.3603,36.2981,36.3137,24300.0
2013-10-15 12:30:00,46.74,46.84,46.74,46.79,22600.0,36.3215,36.3992,36.3215,36.3603,22600.0
2013-10-15 12:40:00,46.79,46.85,46.78,46.84,58100.0,36.3603,36.4069,36.3525,36.3992,58100.0
2013-10-15 12:50:00,46.84,46.86,46.79,46.85,50000.0,36.3992,36.4147,36.3603,36.4069,50000.0
2013-10-15 13:00:00,46.85,46.89,46.8,46.83,23300.0,36.4069,36.438,36.3681,36.3914,23300.0
2013-10-15 13:10:00,46.83,46.89,46.8,46.86,10400.0,36.3914,36.438,36.3681,36.4147,10400.0
2013-10-15 13:20:00,46.86,46.88,46.78,46.79,32600.0,36.4147,36.4303,36.3525,36.3603,32600.0
2013-10-15 13:30:00,46.8,46.84,46.78,46.79,44000.0,36.3681,36.3992,36.3525,36.3603,44000.0
2013-10-15 13:40:00,46.79,46.86,46.78,46.85,12200.0,36.3603,36.4147,36.3525,36.4069,12200.0
2013-10-15 13:50:00,46.85,46.88,46.84,46.85,13600.0,36.4069,36.4303,36.3992,36.4069,13600.0
2013-10-15 14:00:00,46.86,46.91,46.86,46.87,24000.0,36.4147,36.4536,36.4147,36.4225,24000.0
2013-10-15 14:10:00,46.87,46.88,46.84,46.86,41200.0,36.4225,36.4303,36.3992,36.4147,41200.0
2013-10-15 14:20:00,46.86,46.89,46.72,46.72,40200.0,36.4147,36.438,36.3059,36.3059,40200.0
2013-10-15 14:30:00,46.72,46.75,46.62,46.7,41600.0,36.3059,36.3292,36.2282,36.2904,41600.0
2013-10-15 14:40:00,46.69,46.76,46.6,46.7,112400.0,36.2826,36.337,36.2127,36.2904,112400.0
2013-10-15 14:50:00,46.7,46.78,46.68,46.73,32400.0,36.2904,36.3525,36.2748,36.3137,32400.0
2013-10-15 15:00:00,46.75,46.86,46.7,46.86,56000.0,36.3292,36.4147,36.2904,36.4147,56000.0
2013-10-15 15:10:00,46.86,46.96,46.84,46.95,72000.0,36.4147,36.4924,36.3992,36.4847,72000.0
2013-10-15 15:20:00,46.95,46.95,46.86,46.88,53000.0,36.4847,36.4847,36.4147,36.4303,53000.0
2013-10-15 15:30:00,46.89,46.89,46.8,46.83,79700.0,36.438,36.438,36.3681,36.3914,79700.0
2013-10-15 15:40:00,46.84,46.85,46.78,46.8,84800.0,36.3992,36.4069,36.3525,36.3681,84800.0
2013-10-15 15:50:00,46.8,46.82,46.72,46.73,145700.0,36.3681,36.3836,36.3059,36.3137,145700.0
2013-10-16 09:30:00,46.61,46.87,46.48,46.74,70200.0,36.2204,36.4225,36.1194,36.3215,70200.0
2013-10-16 09:40:00,46.73,46.86,46.69,46.8,26200.0,36.3137,36.4147,36.2826,36.3681,26200.0
2013-10-16 09:50:00,46.78,47.04,46.75,47.02,26500.0,36.3525,36.5546,36.3292,36.539,26500.0
2013-10-16 10:00:00,47.02,47.09,46.92,46.95,67700.0,36.539,36.5934,36.4613,36.4847,67700.0
2013-10-16 10:10:00,46.96,47.01,46.9,46.92,40600.0,36.4924,36.5313,36.4458,36.4613,40600.0
2013-10-16 10:20:00,46.93,47.0,46.92,46.96,38700.0,36.4691,36.5235,36.4613,36.4924,38700.0
2013-10-16 10:30:00,46.96,47.01,46.92,46.93,21200.0,36.4924,36.5313,36.4613,36.4691,21200.0
2013-10-16 10:40:00,46.93,46.94,46.86,46.94,24800.0,36.4691,36.4769,36.4147,36.4769,24800.0
2013-10-16 10:50:00,46.94,46.94,46.86,46.93,22700.0,36.4769,36.4769,36.4147,36.4691,22700.0
2013-10-16 11:00:00,46.92,46.99,46.9,46.98,21100.0,36.4613,36.5157,36.4458,36.508,21100.0
2013-10-16 11:10:00,46.98,47.03,46.93,46.93,26100.0,36.508,36.5468,36.4691,36.4691,26100.0
2013-10-16 11:20:00,46.93,46.98,46.9,46.93,13200.0,36.4691,36.508,36.4458,36.4691,13200.0
2013-10-16 11:30:00,46.94,47.01,46.93,46.99,30600.0,36.4769,36.5313,36.4691,36.5157,30600.0
2013-10-16 11:40:00,46.99,47.0,46.91,46.93,23200.0,36.5157,36.5235,36.4536,36.4691,23200.0
2013-10-16 11:50:00,46.93,46.99,46.92,46.99,19900.0,36.4691,36.5157,36.4613,36.5157,19900.0
2013-10-16 12:00:00,46.99,47.14,46.98,47.13,47700.0,36.5157,36.6323,36.508,36.6245,47700.0
2013-10-16 12:10:00,47.13,47.16,47.09,47.12,27100.0,36.6245,36.6478,36.5934,36.6168,27100.0
2013-10-16 12:20:00,47.14,47.14,47.04,47.06,31700.0,36.6323,36.6323,36.5546,36.5701,31700.0
2013-10-16 12:30:00,47.06,47.12,47.03,47.11,26400.0,36.5701,36.6168,36.5468,36.609,26400.0
2013-10-16 12:40:00,47.12,47.12,47.05,47.06,11900.0,36.6168,36.6168,36.5624,36.5701,11900.0
2013-10-16 12:50:00,47.07,47.07,47.01,47.04,14800.0,36.5779,36.5779,36.5313,36.5546,14800.0
2013-10-16 13:00:00,47.05,47.07,47.03,47.03,12600.0,36.5624,36.5779,36.5468,36.5468,12600.0
2013-10-16 13:10:00,47.02,47.07,46.98,47.07,18800.0,36.539,36.5779,36.508,36.5779,18800.0
2013-10-16 13:20:00,47.07,47.08,47.02,47.08,11000.0,36.5779,36.5857,36.539,36.5857,11000.0
2013-10-16 13:30:00,47.1,47.14,47.09,47.14,40400.0,36.6012,36.6323,36.5934,36.6323,40400.0
2013-10-16 13:40:00,47.14,47.15,47.12,47.14,20000.0,36.6323,36.6401,36.6168,36.6323,20000.0
2013-10-16 13:50:00,47.15,47.21,47.14,47.2,60800.0,36.6401,36.6867,36.6323,36.6789,60800.0
2013-10-16 14:00:00,47.19,47.25,47.19,47.24,21900.0,36.6712,36.7178,36.6712,36.71,21900.0
2013-10-16 14:10:00,47.25,47.28,47.24,47.26,25300.0,36.7178,36.7411,36.71,36.7256,25300.0
2013-10-16 14:20:00,47.27,47.28,47.16,47.16,45600.0,36.7333,36.7411,36.6478,36.6478,45600.0
2013-10-16 14:30:00,47.17,47.19,47.15,47.15,36300.0,36.6556,36.6712,36.6401,36.6401,36300.0
2013-10-16 14:40:00,47.15,47.2,47.14,47.2,31700.0,36.6401,36.6789,36.6323,36.6789,31700.0
2013-10-16 14:50:00,47.2,47.2,47.16,47.19,41600.0,36.6789,36.6789,36.6478,36.6712,41600.0
2013-10-16 15:00:00,47.19,47.23,47.16,47.23,38200.0,36.6712,36.7022,36.6478,36.7022,38200.0
2013-10-16 15:10:00,47.23,47.29,47.22,47.24,58000.0,36.7022,36.7489,36.6945,36.71,58000.0
2013-10-16 15:20:00,47.24,47.28,47.21,47.22,38600.0,36.71,36.7411,36.6867,36.6945,38600.0
2013-10-16 15:30:00,47.21,47.26,47.19,47.25,49900.0,36.6867,36.7256,36.6712,36.7178,49900.0
2013-10-16 15:40:00,47.26,47.26,47.19,47.26,62800.0,36.7256,36.7256,36.6712,36.7256,62800.0
2013-10-16 15:50:00,47.25,47.27,47.23,47.23,125600.0,36.7178,36.7333,36.7022,36.7022,125600.0
2013-10-17 09:30:00,46.93,46.93,46.73,46.73,55100.0,36.4691,36.4691,36.3137,36.3137,55100.0
2013-10-17 09:40:00,46.77,46.84,46.72,46.75,60000.0,36.3448,36.3992,36.3059,36.3292,60000.0
2013-10-17 09:50:00,46.74,46.81,46.71,46.77,50200.0,36.3215,36.3759,36.2981,36.3448,50200.0
2013-10-17 10:00:00,46.78,46.82,46.73,46.73,43200.0,36.3525,36.3836,36.3137,36.3137,43200.0
2013-10-17 10:10:00,46.74,46.82,46.7,46.79,30600.0,36.3215,36.3836,36.2904,36.3603,30600.0
2013-10-17 10:20:00,46.79,46.95,46.78,46.91,27600.0,36.3603,36.4847,36.3525,36.4536,27600.0
2013-10-17 10:30:00,46.92,47.08,46.91,47.08,17600.0,36.4613,36.5857,36.4536,36.5857,17600.0
2013-10-17 10:40:00,47.07,47.12,47.02,47.07,32100.0,36.5779,36.6168,36.539,36.5779,32100.0
2013-10-17 10:50:00,47.07,47.09,47.02,47.08,29200.0,36.5779,36.5934,36.539,36.5857,29200.0
2013-10-17 11:00:00,47.09,47.23,47.09,47.22,79100.0,36.5934,36.7022,36.5934,36.6945,79100.0
2013-10-17 11:10:00,47.22,47.27,47.21,47.27,31600.0,36.6945,36.7333,36.6867,36.7333,31600.0
2013-10-17 11:20:00,47.26,47.33,47.25,47.32,58500.0,36.7256,36.7799,36.7178,36.7722,58500.0
2013-10-17 11:30:00,47.31,47.38,47.31,47.34,26000.0,36.7644,36.8188,36.7644,36.7877,26000.0
2013-10-17 11:40:00,47.32,47.34,47.29,47.31,26300.0,36.7722,36.7877,36.7489,36.7644,26300.0
2013-10-17 11:50:00,47.3,47.31,47.28,47.3,19500.0,36.7566,36.7644,36.7411,36.7566,19500.0
2013-10-17 12:00:00,47.31,47.35,47.3,47.34,37700.0,36.7644,36.7955,36.7566,36.7877,37700.0
2013-10-17 12:10:00,47.34,47.42,47.34,47.42,34100.0,36.7877,36.8499,36.7877,36.8499,34100.0
2013-10-17 12:20:00,47.41,47.44,47.4,47.41,41600.0,36.8421,36.8654,36.8343,36.8421,41600.0
2013-10-17 12:30:00,47.42,47.44,47.39,47.43,26700.0,36.8499,36.8654,36.8266,36.8577,26700.0
2013-10-17 12:40:00,47.43,47.47,47.43,47.45,33600.0,36.8577,36.8887,36.8577,36.8732,33600.0
2013-10-17 12:50:00,47.45,47.5,47.45,47.47,34600.0,36.8732,36.9121,36.8732,36.8887,34600.0
2013-10-17 13:00:00,47.48,47.5,47.46,47.5,36600.0,36.8965,36.9121,36.881,36.9121,36600.0
2013-10-17 13:10:00,47.5,47.5,47.41,47.42,38800.0,36.9121,36.9121,36.8421,36.8499,38800.0
2013-10-17 13:20:00,47.42,47.44,47.39,47.44,17600.0,36.8499,36.8654,36.8266,36.8654,17600.0
2013-10-17 13:30:00,47.45,47.45,47.43,47.43,11400.0,36.8732,36.8732,36.8577,36.8577,11400.0
2013-10-17 13:40:00,47.43,47.46,47.43,47.45,18700.0,36.8577,36.881,36.8577,36.8732,18700.0
2013-10-17 13:50:00,47.44,47.46,47.43,47.45,22100.0,36.8654,36.881,36.8577,36.8732,22100.0
2013-10-17 14:00:00,47.45,47.52,47.45,47.51,91800.0,36.8732,36.9276,36.8732,36.9198,91800.0
2013-10-17 14:10:00,47.51,47.52,47.48,47.5,21400.0,36.9198,36.9276,36.8965,36.9121,21400.0
2013-10-17 14:20:00,47.5,47.56,47.5,47.55,48500.0,36.9121,36.9587,36.9121,36.9509,48500.0
2013-10-17 14:30:00,47.55,47.56,47.5,47.51,16100.0,36.9509,36.9587,36.9121,36.9198,16100.0
2013-10-17 14:40:00,47.5,47.53,47.5,47.5,20400.0,36.9121,36.9354,36.9121,36.9121,20400.0
2013-10-17 14:50:00,47.5,47.54,47.5,47.52,14200.0,36.9121,36.9431,36.9121,36.9276,14200.0
2013-10-17 15:00:00,47.52,47.58,47.49,47.57,33400.0,36.9276,36.9742,36.9043,36.9665,33400.0
2013-10-17 15:10:00,47.56,47.61,47.55,47.6,29000.0,36.9587,36.9975,36.9509,36.9898,29000.0
2013-10-17 15:20:00,47.59,47.62,47.58,47.59,26400.0,36.982,37.0053,36.9742,36.982,26400.0
2013-10-17 15:30:00,47.59,47.6,47.58,47.6,62300.0,36.982,36.9898,36.9742,36.9898,62300.0
2013-10-17 15:40:00,47.59,47.6,47.56,47.56,53900.0,36.982,36.9898,36.9587,36.9587,53900.0
2013-10-17 15:50:00,47.56,47.59,47.51,47.51,107800.0,36.9587,36.982,36.9198,36.9198,107800.0
2013-10-18 09:30:00,47.6,47.6,47.26,47.27,222600.0,36.9898,36.9898,36.7256,36.7333,222600.0
2013-10-18 09:40:00,47.27,47.39,47.26,47.34,28100.0,36.7333,36.8266,36.7256,36.7877,28100.0
2013-10-18 09:50:00,47.35,47.4,47.28,47.32,55900.0,36.7955,36.8343,36.7411,36.7722,55900.0
2013-10-18 10:00:00,47.32,47.4,47.3,47.38,59000.0,36.7722,36.8343,36.7566,36.8188,59000.0
2013-10-18 10:10:00,47.38,47.4,47.32,47.32,23800.0,36.8188,36.8343,36.7722,36.7722,23800.0
2013-10-18 10:20:00,47.31,47.32,47.23,47.23,37500.0,36.7644,36.7722,36.7022,36.7022,37500.0
2013-10-18 10:30:00,47.24,47.3,47.19,47.3,36000.0,36.71,36.7566,36.6712,36.7566,36000.0
2013-10-18 10:40:00,47.3,47.35,47.3,47.35,45600.0,36.7566,36.7955,36.7566,36.7955,45600.0
2013-10-18 10:50:00,47.35,47.37,47.32,47.34,29600.0,36.7955,36.811,36.7722,36.7877,29600.0
2013-10-18 11:00:00,47.35,47.36,47.32,47.33,9900.0,36.7955,36.8033,36.7722,36.7799,9900.0
2013-10-18 11:10:00,47.32,47.36,47.31,47.35,8400.0,36.7722,36.8033,36.7644,36.7955,8400.0
2013-10-18 11:20:00,47.35,47.36,47.34,47.35,7300.0,36.7955,36.8033,36.7877,36.7955,7300.0
2013-10-18 11:30:00,47.35,47.39,47.34,47.39,12100.0,36.7955,36.8266,36.7877,36.8266,12100.0
2013-10-18 11:40:00,47.39,47.41,47.39,47.41,18700.0,36.8266,36.8421,36.8266,36.8421,18700.0
2013-10-18 11:50:00,47.41,47.42,47.39,47.4,46400.0,36.8421,36.8499,36.8266,36.8343,46400.0
2013-10-18 12:00:00,47.4,47.44,47.39,47.43,21000.0,36.8343,36.8654,36.8266,36.8577,21000.0
2013-10-18 12:10:00,47.43,47.47,47.43,47.44,24500.0,36.8577,36.8887,36.8577,36.8654,24500.0
2013-10-18 12:20:00,47.44,47.45,47.42,47.42,13100.0,36.8654,36.8732,36.8499,36.8499,13100.0
2013-10-18 12:30:00,47.43,47.49,47.43,47.49,24700.0,36.8577,36.9043,36.8577,36.9043,24700.0
2013-10-18 12:40:00,47.49,47.49,47.44,47.49,17200.0,36.9043,36.9043,36.8654,36.9043,17200.0
2013-10-18 12:50:00,47.5,47.52,47.49,47.51,23100.0,36.9121,36.9276,36.9043,36.9198,23100.0
2013-10-18 13:00:00,47.51,47.54,47.5,47.53,11300.0,36.9198,36.9431,36.9121,36.9354,11300.0
2013-10-18 13:10:00,47.53,47.57,47.52,47.56,35900.0,36.9354,36.9665,36.9276,36.9587,35900.0
2013-10-18 13:20:00,47.57,47.57,47.53,47.54,23000.0,36.9665,36.9665,36.9354,36.9431,23000.0
2013-10-18 13:30:00,47.55,47.56,47.51,47.52,12300.0,36.9509,36.9587,36.9198,36.9276,12300.0
2013-10-18 13:40:00,47.53,47.57,47.53,47.55,10000.0,36.9354,36.9665,36.9354,36.9509,10000.0
2013-10-18 13:50:00,47.55,47.62,47.55,47.59,17600.0,36.9509,37.0053,36.9509,36.982,17600.0
2013-10-18 14:00:00,47.59,47.61,47.57,47.61,18400.0,36.982,36.9975,36.9665,36.9975,18400.0
2013-10-18 14:10:00,47.6,47.61,47.57,47.58,14100.0,36.9898,36.9975,36.9665,36.9742,14100.0
2013-10-18 14:20:00,47.57,47.62,47.57,47.62,26800.0,36.9665,37.0053,36.9665,37.0053,26800.0
2013-10-18 14:30:00,47.62,47.65,47.6,47.63,21800.0,37.0053,37.0286,36.9898,37.0131,21800.0
2013-10-18 14:40:00,47.63,47.65,47.62,47.64,11800.0,37.0131,37.0286,37.0053,37.0208,11800.0
2013-10-18 14:50:00,47.64,47.67,47.61,47.62,20600.0,37.0208,37.0442,36.9975,37.0053,20600.0
2013-10-18 15:00:00,47.62,47.64,47.57,47.59,30400.0,37.0053,37.0208,36.9665,36.982,30400.0
2013-10-18 15:10:00,47.58,47.59,47.55,47.59,32800.0,36.9742,36.982,36.9509,36.982,32800.0
2013-10-18 15:20:00,47.59,47.6,47.58,47.59,19100.0,36.982,36.9898,36.9742,36.982,19100.0
2013-10-18 15:30:00,47.59,47.59,47.55,47.58,36900.0,36.982,36.982,36.9509,36.9742,36900.0
2013-10-18 15:40:00,47.58,47.6,47.57,47.57,37600.0,36.9742,36.9898,36.9665,36.9665,37600.0
2013-10-18 15:50:00,47.58,47.66,47.58,47.66,117100.0,36.9742,37.0364,36.9742,37.0364,117100.0
2013-10-21 09:30:00,47.75,47.77,47.43,47.7,45000.0,37.1063,37.1219,36.8577,37.0675,45000.0
2013-10-21 09:40:00,47.75,47.77,47.61,47.63,19900.0,37.1063,37.1219,36.9975,37.0131,19900.0
2013-10-21 09:50:00,47.65,47.73,47.64,47.7,26100.0,37.0286,37.0908,37.0208,37.0675,26100.0
2013-10-21 10:00:00,47.69,47.74,47.65,47.7,27500.0,37.0597,37.0986,37.0286,37.0675,27500.0
2013-10-21 10:10:00,47.71,47.76,47.65,47.69,31700.0,37.0752,37.1141,37.0286,37.0597,31700.0
2013-10-21 10:20:00,47.69,47.7,47.62,47.62,20100.0,37.0597,37.0675,37.0053,37.0053,20100.0
2013-10-21 10:30:00,47.63,47.65,47.6,47.6,16500.0,37.0131,37.0286,36.9898,36.9898,16500.0
2013-10-21 10:40:00,47.6,47.63,47.59,47.62,9400.0,36.9898,37.0131,36.982,37.0053,9400.0
2013-10-21 10:50:00,47.64,47.66,47.54,47.63,21700.0,37.0208,37.0364,36.9431,37.0131,21700.0
2013-10-21 11:00:00,47.62,47.63,47.56,47.59,13400.0,37.0053,37.0131,36.9587,36.982,13400.0
2013-10-21 11:10:00,47.6,47.64,47.6,47.61,9500.0,36.9898,37.0208,36.9898,36.9975,9500.0
2013-10-21 11:20:00,47.6,47.68,47.6,47.67,19400.0,36.9898,37.0519,36.9898,37.0442,19400.0
2013-10-21 11:30:00,47.67,47.68,47.63,47.64,14600.0,37.0442,37.0519,37.0131,37.0208,14600.0
2013-10-21 11:40:00,47.64,47.67,47.63,47.65,16600.0,37.0208,37.0442,37.0131,37.0286,16600.0
2013-10-21 11:50:00,47.65,47.7,47.65,47.69,29500.0,37.0286,37.0675,37.0286,37.0597,29500.0
2013-10-21 12:00:00,47.68,47.74,47.68,47.72,23600.0,37.0519,37.0986,37.0519,37.083,23600.0
2013-10-21 12:10:00,47.73,47.82,47.72,47.8,14900.0,37.0908,37.1607,37.083,37.1452,14900.0
2013-10-21 12:20:00,47.8,47.83,47.78,47.8,18600.0,37.1452,37.1685,37.1296,37.1452,18600.0
2013-10-21 12:30:00,47.8,47.86,47.78,47.86,10200.0,37.1452,37.1918,37.1296,37.1918,10200.0
2013-10-21 12:40:00,47.86,47.86,47.78,47.78,14100.0,37.1918,37.1918,37.1296,37.1296,14100.0
2013-10-21 12:50:00,47.77,47.81,47.77,47.81,15100.0,37.1219,37.153,37.1219,37.153,15100.0
2013-10-21 13:00:00,47.81,47.85,47.81,47.84,19700.0,37.153,37.184,37.153,37.1763,19700.0
2013-10-21 13:10:00,47.84,47.86,47.82,47.86,21600.0,37.1763,37.1918,37.1607,37.1918,21600.0
2013-10-21 13:20:00,47.86,47.87,47.84,47.87,25100.0,37.1918,37.1996,37.1763,37.1996,25100.0
2013-10-21 13:30:00,47.86,47.92,47.86,47.91,22400.0,37.1918,37.2384,37.1918,37.2307,22400.0
2013-10-21 13:40:00,47.91,47.94,47.9,47.93,17100.0,37.2307,37.254,37.2229,37.2462,17100.0
2013-10-21 13:50:00,47.93,47.97,47.93,47.95,15400.0,37.2462,37.2773,37.2462,37.2617,15400.0
2013-10-21 14:00:00,47.95,47.96,47.87,47.9,18000.0,37.2617,37.2695,37.1996,37.2229,18000.0
2013-10-21 14:10:00,47.9,47.93,47.88,47.93,16400.0,37.2229,37.2462,37.2074,37.2462,16400.0
2013-10-21 14:20:00,47.93,47.94,47.83,47.87,42600.0,37.2462,37.254,37.1685,37.1996,42600.0
2013-10-21 14:30:00,47.87,47.87,47.78,47.78,46000.0,37.1996,37.1996,37.1296,37.1296,46000.0
2013-10-21 14:40:00,47.78,47.79,47.75,47.77,50400.0,37.1296,37.1374,37.1063,37.1219,50400.0
2013-10-21 14:50:00,47.77,47.78,47.73,47.74,28500.0,37.1219,37.1296,37.0908,37.0986,28500.0
2013-10-21 15:00:00,47.73,47.8,47.73,47.8,47300.0,37.0908,37.1452,37.0908,37.1452,47300.0
2013-10-21 15:10:00,47.79,47.79,47.7,47.76,120100.0,37.1374,37.1374,37.0675,37.1141,120100.0
2013-10-21 15:20:00,47.75,47.78,47.75,47.75,27900.0,37.1063,37.1296,37.1063,37.1063,27900.0
2013-10-21 15:30:00,47.75,47.8,47.75,47.75,31500.0,37.1063,37.1452,37.1063,37.1063,31500.0
2013-10-21 15:40:00,47.76,47.77,47.71,47.75,101400.0,37.1141,37.1219,37.0752,37.1063,101400.0
2013-10-21 15:50:00,47.74,47.76,47.71,47.75,127600.0,37.0986,37.1141,37.0752,37.1063,127600.0
2013-10-22 09:30:00,48.0,48.0,47.6,47.71,75900.0,37.3006,37.3006,36.9898,37.0752,75900.0
2013-10-22 09:40:00,47.7,47.72,47.6,47.61,33400.0,37.0675,37.083,36.9898,36.9975,33400.0
2013-10-22 09:50:00,47.62,47.7,47.6,47.6,61100.0,37.0053,37.0675,36.9898,36.9898,61100.0
2013-10-22 10:00:00,47.59,47.66,47.52,47.61,31000.0,36.982,37.0364,36.9276,36.9975,31000.0
2013-10-22 10:10:00,47.61,47.64,47.57,47.61,175900.0,36.9975,37.0208,36.9665,36.9975,175900.0
2013-10-22 10:20:00,47.61,47.61,47.49,47.52,70900.0,36.9975,36.9975,36.9043,36.9276,70900.0
2013-10-22 10:30:00,47.52,47.55,47.44,47.44,49800.0,36.9276,36.9509,36.8654,36.8654,49800.0
2013-10-22 10:40:00,47.43,47.44,47.25,47.29,109700.0,36.8577,36.8654,36.7178,36.7489,109700.0
2013-10-22 10:50:00,47.29,47.4,47.2,47.4,184400.0,36.7489,36.8343,36.6789,36.8343,184400.0
2013-10-22 11:00:00,47.39,47.41,47.23,47.27,72500.0,36.8266,36.8421,36.7022,36.7333,72500.0
2013-10-22 11:10:00,47.27,47.31,47.2,47.29,43200.0,36.7333,36.7644,36.6789,36.7489,43200.0
2013-10-22 11:20:00,47.29,47.3,47.22,47.29,58000.0,36.7489,36.7566,36.6945,36.7489,58000.0
2013-10-22 11:30:00,47.28,47.42,47.28,47.39,53300.0,36.7411,36.8499,36.7411,36.8266,53300.0
2013-10-22 11:40:00,47.4,47.41,47.34,47.4,32400.0,36.8343,36.8421,36.7877,36.8343,32400.0
2013-10-22 11:50:00,47.41,47.44,47.37,47.37,42500.0,36.8421,36.8654,36.811,36.811,42500.0
2013-10-22 12:00:00,47.37,47.38,47.28,47.36,152900.0,36.811,36.8188,36.7411,36.8033,152900.0
2013-10-22 12:10:00,47.38,47.46,47.38,47.44,28700.0,36.8188,36.881,36.8188,36.8654,28700.0
2013-10-22 12:20:00,47.44,47.56,47.44,47.54,61700.0,36.8654,36.9587,36.8654,36.9431,61700.0
2013-10-22 12:30:00,47.54,47.54,47.45,47.46,23300.0,36.9431,36.9431,36.8732,36.881,23300.0
2013-10-22 12:40:00,47.45,47.47,47.36,47.38,28800.0,36.8732,36.8887,36.8033,36.8188,28800.0
2013-10-22 12:50:00,47.39,47.44,47.39,47.43,13000.0,36.8266,36.8654,36.8266,36.8577,13000.0
2013-10-22 13:00:00,47.43,47.51,47.41,47.49,47100.0,36.8577,36.9198,36.8421,36.9043,47100.0
2013-10-22 13:10:00,47.49,47.5,47.47,47.49,8800.0,36.9043,36.9121,36.8887,36.9043,8800.0
2013-10-22 13:20:00,47.5,47.52,47.48,47.48,19200.0,36.9121,36.9276,36.8965,36.8965,19200.0
2013-10-22 13:30:00,47.47,47.55,47.43,47.55,19200.0,36.8887,36.9509,36.8577,36.9509,19200.0
2013-10-22 13:40:00,47.55,47.58,47.52,47.57,15000.0,36.9509,36.9742,36.9276,36.9665,15000.0
2013-10-22 13:50:00,47.57,47.62,47.56,47.59,20500.0,36.9665,37.0053,36.9587,36.982,20500.0
2013-10-22 14:00:00,47.59,47.61,47.56,47.58,13300.0,36.982,36.9975,36.9587,36.9742,13300.0
2013-10-22 14:10:00,47.59,47.64,47.58,47.62,15800.0,36.982,37.0208,36.9742,37.0053,15800.0
2013-10-22 14:20:00,47.61,47.62,47.57,47.61,33400.0,36.9975,37.0053,36.9665,36.9975,33400.0
2013-10-22 14:30:00,47.61,47.62,47.55,47.6,39200.0,36.9975,37.0053,36.9509,36.9898,39200.0
2013-10-22 14:40:00,47.6,47.63,47.57,47.59,61100.0,36.9898,37.0131,36.9665,36.982,61100.0
2013-10-22 14:50:00,47.6,47.6,47.55,47.56,25400.0,36.9898,36.9898,36.9509,36.9587,25400.0
2013-10-22 15:00:00,47.56,47.65,47.56,47.65,26800.0,36.9587,37.0286,36.9587,37.0286,26800.0
2013-10-22 15:10:00,47.65,47.7,47.61,47.64,51400.0,37.0286,37.0675,36.9975,37.0208,51400.0
2013-10-22 15:20:00,47.65,47.69,47.64,47.68,24700.0,37.0286,37.0597,37.0208,37.0519,24700.0
2013-10-22 15:30:00,47.67,47.68,47.63,47.66,35900.0,37.0442,37.0519,37.0131,37.0364,35900.0
2013-10-22 15:40:00,47.66,47.68,47.61,47.61,47300.0,37.0364,37.0519,36.9975,36.9975,47300.0
2013-10-22 15:50:00,47.62,47.68,47.61,47.65,108500.0,37.0053,37.0519,36.9975,37.0286,108500.0
2013-10-23 09:30:00,47.3,47.3,46.78,46.9,89000.0,36.7566,36.7566,36.3525,36.4458,89000.0
2013-10-23 09:40:00,46.9,46.9,46.55,46.68,58800.0,36.4458,36.4458,36.1738,36.2748,58800.0
2013-10-23 09:50:00,46.69,46.75,46.41,46.45,58900.0,36.2826,36.3292,36.065,36.0961,58900.0
2013-10-23 10:00:00,46.45,46.5,46.41,46.5,37900.0,36.0961,36.135,36.065,36.135,37900.0
2013-10-23 10:10:00,46.5,46.52,46.42,46.43,36600.0,36.135,36.1505,36.0728,36.0806,36600.0
2013-10-23 10:20:00,46.42,46.44,46.25,46.27,79400.0,36.0728,36.0883,35.9407,35.9562,79400.0
2013-10-23 10:30:00,46.26,46.27,46.16,46.23,130700.0,35.9485,35.9562,35.8707,35.9251,130700.0
2013-10-23 10:40:00,46.23,46.3,46.23,46.28,28000.0,35.9251,35.9795,35.9251,35.964,28000.0
2013-10-23 10:50:00,46.28,46.28,46.16,46.27,31100.0,35.964,35.964,35.8707,35.9562,31100.0
2013-10-23 11:00:00,46.28,46.37,46.27,46.32,15500.0,35.964,36.0339,35.9562,35.9951,15500.0
2013-10-23 11:10:00,46.33,46.48,46.33,46.47,42000.0,36.0029,36.1194,36.0029,36.1116,42000.0
2013-10-23 11:20:00,46.48,46.53,46.44,46.47,55100.0,36.1194,36.1583,36.0883,36.1116,55100.0
2013-10-23 11:30:00,46.48,46.53,46.46,46.49,16100.0,36.1194,36.1583,36.1039,36.1272,16100.0
2013-10-23 11:40:00,46.48,46.62,46.48,46.61,25200.0,36.1194,36.2282,36.1194,36.2204,25200.0
2013-10-23 11:50:00,46.63,46.64,46.57,46.61,15800.0,36.236,36.2438,36.1894,36.2204,15800.0
2013-10-23 12:00:00,46.62,46.66,46.52,46.55,31800.0,36.2282,36.2593,36.1505,36.1738,31800.0
2013-10-23 12:10:00,46.55,46.57,46.52,46.53,17900.0,36.1738,36.1894,36.1505,36.1583,17900.0
2013-10-23 12:20:00,46.52,46.53,46.48,46.48,16400.0,36.1505,36.1583,36.1194,36.1194,16400.0
2013-10-23 12:30:00,46.48,46.54,46.47,46.54,12600.0,36.1194,36.166,36.1116,36.166,12600.0
2013-10-23 12:40:00,46.54,46.61,46.53,46.6,18100.0,36.166,36.2204,36.1583,36.2127,18100.0
2013-10-23 12:50:00,46.61,46.72,46.61,46.71,17100.0,36.2204,36.3059,36.2204,36.2981,17100.0
2013-10-23 13:00:00,46.71,46.72,46.68,46.68,18400.0,36.2981,36.3059,36.2748,36.2748,18400.0
2013-10-23 13:10:00,46.68,46.68,46.63,46.68,10400.0,36.2748,36.2748,36.236,36.2748,10400.0
2013-10-23 13:20:00,46.67,46.67,46.64,46.66,14300.0,36.2671,36.2671,36.2438,36.2593,14300.0
2013-10-23 13:30:00,46.66,46.66,46.6,46.6,14200.0,36.2593,36.2593,36.2127,36.2127,14200.0
2013-10-23 13:40:00,46.6,46.6,46.57,46.58,21100.0,36.2127,36.2127,36.1894,36.1971,21100.0
2013-10-23 13:50:00,46.58,46.59,46.48,46.48,36800.0,36.1971,36.2049,36.1194,36.1194,36800.0
2013-10-23 14:00:00,46.48,46.49,46.39,46.39,21400.0,36.1194,36.1272,36.0495,36.0495,21400.0
2013-10-23 14:10:00,46.39,46.45,46.38,46.41,19500.0,36.0495,36.0961,36.0417,36.065,19500.0
2013-10-23 14:20:00,46.41,46.41,46.34,46.37,42300.0,36.065,36.065,36.0106,36.0339,42300.0
2013-10-23 14:30:00,46.37,46.4,46.29,46.33,42400.0,36.0339,36.0572,35.9718,36.0029,42400.0
2013-10-23 14:40:00,46.33,46.45,46.33,46.45,52400.0,36.0029,36.0961,36.0029,36.0961,52400.0
2013-10-23 14:50:00,46.46,46.5,46.44,46.48,25300.0,36.1039,36.135,36.0883,36.1194,25300.0
2013-10-23 15:00:00,46.48,46.5,46.45,46.46,32400.0,36.1194,36.135,36.0961,36.1039,32400.0
2013-10-23 15:10:00,46.46,46.48,46.4,46.41,50400.0,36.1039,36.1194,36.0572,36.065,50400.0
2013-10-23 15:20:00,46.42,46.44,46.41,46.44,33800.0,36.0728,36.0883,36.065,36.0883,33800.0
2013-10-23 15:30:00,46.43,46.5,46.42,46.5,43700.0,36.0806,36.135,36.0728,36.135,43700.0
2013-10-23 15:40:00,46.49,46.5,46.4,46.41,53600.0,36.1272,36.135,36.0572,36.065,53600.0
2013-10-23 15:50:00,46.41,46.49,46.4,46.48,160000.0,36.065,36.1272,36.0572,36.1194,160000.0
2013-10-24 09:30:00,46.67,46.88,46.46,46.67,49200.0,36.2671,36.4303,36.1039,36.2671,49200.0
2013-10-24 09:40:00,46.63,46.63,46.5,46.61,38200.0,36.236,36.236,36.135,36.2204,38200.0
2013-10-24 09:50:00,46.61,46.64,46.54,46.6,34300.0,36.2204,36.2438,36.166,36.2127,34300.0
2013-10-24 10:00:00,46.63,46.64,46.55,46.6,34700.0,36.236,36.2438,36.1738,36.2127,34700.0
2013-10-24 10:10:00,46.6,46.68,46.58,46.62,28300.0,36.2127,36.2748,36.1971,36.2282,28300.0
2013-10-24 10:20:00,46.64,46.65,46.52,46.56,20900.0,36.2438,36.2515,36.1505,36.1816,20900.0
2013-10-24 10:30:00,46.56,46.57,46.48,46.52,35300.0,36.1816,36.1894,36.1194,36.1505,35300.0
2013-10-24 10:40:00,46.52,46.57,46.5,46.51,26400.0,36.1505,36.1894,36.135,36.1427,26400.0
2013-10-24 10:50:00,46.5,46.52,46.46,46.5,29400.0,36.135,36.1505,36.1039,36.135,29400.0
2013-10-24 11:00:00,46.51,46.55,46.47,46.51,38400.0,36.1427,36.1738,36.1116,36.1427,38400.0
2013-10-24 11:10:00,46.52,46.52,46.46,46.46,28200.0,36.1505,36.1505,36.1039,36.1039,28200.0
2013-10-24 11:20:00,46.46,46.51,46.46,46.48,30800.0,36.1039,36.1427,36.1039,36.1194,30800.0
2013-10-24 11:30:00,46.48,46.55,46.48,46.52,41300.0,36.1194,36.1738,36.1194,36.1505,41300.0
2013-10-24 11:40:00,46.53,46.54,46.51,46.52,22800.0,36.1583,36.166,36.1427,36.1505,22800.0
2013-10-24 11:50:00,46.53,46.53,46.46,46.46,21700.0,36.1583,36.1583,36.1039,36.1039,21700.0
2013-10-24 12:00:00,46.47,46.5,46.45,46.5,20200.0,36.1116,36.135,36.0961,36.135,20200.0
2013-10-24 12:10:00,46.49,46.51,46.46,46.48,17500.0,36.1272,36.1427,36.1039,36.1194,17500.0
2013-10-24 12:20:00,46.48,46.6,46.48,46.57,17300.0,36.1194,36.2127,36.1194,36.1894,17300.0
2013-10-24 12:30:00,46.58,46.63,46.58,46.61,25600.0,36.1971,36.236,36.1971,36.2204,25600.0
2013-10-24 12:40:00,46.62,46.65,46.61,46.64,12500.0,36.2282,36.2515,36.2204,36.2438,12500.0
2013-10-24 12:50:00,46.65,46.73,46.65,46.73,13700.0,36.2515,36.3137,36.2515,36.3137,13700.0
2013-10-24 13:00:00,46.73,46.75,46.7,46.74,16100.0,36.3137,36.3292,36.2904,36.3215,16100.0
2013-10-24 13:10:00,46.74,46.76,46.7,46.71,38300.0,36.3215,36.337,36.2904,36.2981,38300.0
2013-10-24 13:20:00,46.71,46.76,46.7,46.75,23000.0,36.2981,36.337,36.2904,36.3292,23000.0
2013-10-24 13:30:00,46.75,46.76,46.74,46.75,23000.0,36.3292,36.337,36.3215,36.3292,23000.0
2013-10-24 13:40:00,46.75,46.79,46.74,46.75,46000.0,36.3292,36.3603,36.3215,36.3292,46000.0
2013-10-24 13:50:00,46.75,46.77,46.75,46.76,22700.0,36.3292,36.3448,36.3292,36.337,22700.0
2013-10-24 14:00:00,46.75,46.77,46.75,46.76,30000.0,36.3292,36.3448,36.3292,36.337,30000.0
2013-10-24 14:10:00,46.75,46.8,46.75,46.79,25000.0,36.3292,36.3681,36.3292,36.3603,25000.0
2013-10-24 14:20:00,46.79,46.82,46.79,46.82,17100.0,36.3603,36.3836,36.3603,36.3836,17100.0
2013-10-24 14:30:00,46.82,46.84,46.8,46.83,22700.0,36.3836,36.3992,36.3681,36.3914,22700.0
2013-10-24 14:40:00,46.83,46.85,46.8,46.83,36500.0,36.3914,36.4069,36.3681,36.3914,36500.0
2013-10-24 14:50:00,46.84,46.87,46.84,46.87,33900.0,36.3992,36.4225,36.3992,36.4225,33900.0
2013-10-24 15:00:00,46.87,46.87,46.85,46.85,30800.0,36.4225,36.4225,36.4069,36.4069,30800.0
2013-10-24 15:10:00,46.86,46.9,46.85,46.88,33500.0,36.4147,36.4458,36.4069,36.4303,33500.0
2013-10-24 15:20:00,46.89,46.94,46.88,46.93,74800.0,36.438,36.4769,36.4303,36.4691,74800.0
2013-10-24 15:30:00,46.92,46.93,46.85,46.85,27700.0,36.4613,36.4691,36.4069,36.4069,27700.0
2013-10-24 15:40:00,46.85,46.89,46.85,46.85,65400.0,36.4069,36.438,36.4069,36.4069,65400.0
2013-10-24 15:50:00,46.85,46.95,46.85,46.95,244200.0,36.4069,36.4847,36.4069,36.4847,244200.0
2013-10-25 09:30:00,47.12,47.41,46.92,46.98,72100.0,36.6168,36.8421,36.4613,36.508,72100.0
2013-10-25 09:40:00,47.0,47.03,46.78,46.87,49400.0,36.5235,36.5468,36.3525,36.4225,49400.0
2013-10-25 09:50:00,46.85,46.88,46.72,46.72,38100.0,36.4069,36.4303,36.3059,36.3059,38100.0
2013-10-25 10:00:00,46.73,46.85,46.69,46.84,189100.0,36.3137,36.4069,36.2826,36.3992,189100.0
2013-10-25 10:10:00,46.85,46.91,46.84,46.85,100000.0,36.4069,36.4536,36.3992,36.4069,100000.0
2013-10-25 10:20:00,46.84,46.84,46.76,46.76,26700.0,36.3992,36.3992,36.337,36.337,26700.0
2013-10-25 10:30:00,46.75,46.76,46.68,46.74,41300.0,36.3292,36.337,36.2748,36.3215,41300.0
2013-10-25 10:40:00,46.74,46.79,46.71,46.76,38500.0,36.3215,36.3603,36.2981,36.337,38500.0
2013-10-25 10:50:00,46.76,46.8,46.69,46.7,44400.0,36.337,36.3681,36.2826,36.2904,44400.0
2013-10-25 11:00:00,46.7,46.74,46.7,46.71,47700.0,36.2904,36.3215,36.2904,36.2981,47700.0
2013-10-25 11:10:00,46.71,46.73,46.69,46.72,37900.0,36.2981,36.3137,36.2826,36.3059,37900.0
2013-10-25 11:20:00,46.72,46.73,46.69,46.71,35600.0,36.3059,36.3137,36.2826,36.2981,35600.0
2013-10-25 11:30:00,46.72,46.78,46.72,46.75,23900.0,36.3059,36.3525,36.3059,36.3292,23900.0
2013-10-25 11:40:00,46.76,46.76,46.71,46.71,17300.0,36.337,36.337,36.2981,36.2981,17300.0
2013-10-25 11:50:00,46.7,46.7,46.63,46.65,23200.0,36.2904,36.2904,36.236,36.2515,23200.0
2013-10-25 12:00:00,46.65,46.72,46.63,46.71,18900.0,36.2515,36.3059,36.236,36.2981,18900.0
2013-10-25 12:10:00,46.7,46.71,46.65,46.68,25900.0,36.2904,36.2981,36.2515,36.2748,25900.0
2013-10-25 12:20:00,46.68,46.74,46.68,46.72,19800.0,36.2748,36.3215,36.2748,36.3059,19800.0
2013-10-25 12:30:00,46.72,46.72,46.69,46.7,13700.0,36.3059,36.3059,36.2826,36.2904,13700.0
2013-10-25 12:40:00,46.7,46.76,46.69,46.75,21500.0,36.2904,36.337,36.2826,36.3292,21500.0
2013-10-25 12:50:00,46.75,46.76,46.74,46.76,13000.0,36.3292,36.337,36.3215,36.337,13000.0
2013-10-25 13:00:00,46.76,46.77,46.69,46.69,17400.0,36.337,36.3448,36.2826,36.2826,17400.0
2013-10-25 13:10:00,46.69,46.75,46.68,46.72,25200.0,36.2826,36.3292,36.2748,36.3059,25200.0
2013-10-25 13:20:00,46.71,46.71,46.65,46.68,32800.0,36.2981,36.2981,36.2515,36.2748,32800.0
2013-10-25 13:30:00,46.68,46.7,46.67,46.7,18500.0,36.2748,36.2904,36.2671,36.2904,18500.0
2013-10-25 13:40:00,46.7,46.72,46.65,46.66,37500.0,36.2904,36.3059,36.2515,36.2593,37500.0
2013-10-25 13:50:00,46.66,46.66,46.62,46.62,19100.0,36.2593,36.2593,36.2282,36.2282,19100.0
2013-10-25 14:00:00,46.62,46.7,46.6,46.68,33200.0,36.2282,36.2904,36.2127,36.2748,33200.0
2013-10-25 14:10:00,46.68,46.69,46.65,46.69,15900.0,36.2748,36.2826,36.2515,36.2826,15900.0
2013-10-25 14:20:00,46.68,46.68,46.6,46.62,75900.0,36.2748,36.2748,36.2127,36.2282,75900.0
2013-10-25 14:30:00,46.61,46.62,46.59,46.61,56800.0,36.2204,36.2282,36.2049,36.2204,56800.0
2013-10-25 14:40:00,46.6,46.63,46.6,46.63,21100.0,36.2127,36.236,36.2127,36.236,21100.0
2013-10-25 14:50:00,46.63,46.65,46.62,46.65,16400.0,36.236,36.2515,36.2282,36.2515,16400.0
2013-10-25 15:00:00,46.65,46.65,46.59,46.6,61900.0,36.2515,36.2515,36.2049,36.2127,61900.0
2013-10-25 15:10:00,46.61,46.63,46.6,46.62,45900.0,36.2204,36.236,36.2127,36.2282,45900.0
2013-10-25 15:20:00,46.61,46.63,46.6,46.63,36200.0,36.2204,36.236,36.2127,36.236,36200.0
2013-10-25 15:30:00,46.63,46.68,46.63,46.66,67700.0,36.236,36.2748,36.236,36.2593,67700.0
2013-10-25 15:40:00,46.66,46.73,46.64,46.72,104200.0,36.2593,36.3137,36.2438,36.3059,104200.0
2013-10-25 15:50:00,46.71,46.77,46.65,46.75,235700.0,36.2981,36.3448,36.2515,36.3292,235700.0
2013-10-28 09:30:00,46.74,46.9,46.55,46.84,47200.0,36.3215,36.4458,36.1738,36.3992,47200.0
2013-10-28 09:40:00,46.86,46.87,46.67,46.74,13900.0,36.4147,36.4225,36.2671,36.3215,13900.0
2013-10-28 09:50:00,46.75,46.77,46.66,46.72,19900.0,36.3292,36.3448,36.2593,36.3059,19900.0
2013-10-28 10:00:00,46.68,46.89,46.65,46.89,28000.0,36.2748,36.438,36.2515,36.438,28000.0
2013-10-28 10:10:00,46.91,47.02,46.89,46.99,35400.0,36.4536,36.539,36.438,36.5157,35400.0
2013-10-28 10:20:00,46.98,47.08,46.98,47.07,48600.0,36.508,36.5857,36.508,36.5779,48600.0
2013-10-28 10:30:00,47.07,47.11,47.04,47.1,76200.0,36.5779,36.609,36.5546,36.6012,76200.0
2013-10-28 10:40:00,47.1,47.18,47.09,47.16,37500.0,36.6012,36.6634,36.5934,36.6478,37500.0
2013-10-28 10:50:00,47.16,47.18,47.07,47.09,52100.0,36.6478,36.6634,36.5779,36.5934,52100.0
2013-10-28 11:00:00,47.09,47.21,47.08,47.19,22800.0,36.5934,36.6867,36.5857,36.6712,22800.0
2013-10-28 11:10:00,47.19,47.29,47.19,47.29,18400.0,36.6712,36.7489,36.6712,36.7489,18400.0
2013-10-28 11:20:00,47.3,47.36,47.27,47.36,26100.0,36.7566,36.8033,36.7333,36.8033,26100.0
2013-10-28 11:30:00,47.35,47.35,47.28,47.33,17900.0,36.7955,36.7955,36.7411,36.7799,17900.0
2013-10-28 11:40:00,47.33,47.33,47.27,47.27,16800.0,36.7799,36.7799,36.7333,36.7333,16800.0
2013-10-28 11:50:00,47.27,47.33,47.23,47.32,20100.0,36.7333,36.7799,36.7022,36.7722,20100.0
2013-10-28 12:00:00,47.33,47.34,47.31,47.32,12600.0,36.7799,36.7877,36.7644,36.7722,12600.0
2013-10-28 12:10:00,47.32,47.4,47.32,47.4,15400.0,36.7722,36.8343,36.7722,36.8343,15400.0
2013-10-28 12:20:00,47.39,47.4,47.33,47.37,14500.0,36.8266,36.8343,36.7799,36.811,14500.0
2013-10-28 12:30:00,47.38,47.38,47.31,47.35,15800.0,36.8188,36.8188,36.7644,36.7955,15800.0
2013-10-28 12:40:00,47.35,47.48,47.35,47.44,33100.0,36.7955,36.8965,36.7955,36.8654,33100.0
2013-10-28 12:50:00,47.43,47.44,47.4,47.41,12400.0,36.8577,36.8654,36.8343,36.8421,12400.0
2013-10-28 13:00:00,47.41,47.43,47.36,47.36,13100.0,36.8421,36.8577,36.8033,36.8033,13100.0
2013-10-28 13:10:00,47.37,47.38,47.34,47.34,14800.0,36.811,36.8188,36.7877,36.7877,14800.0
2013-10-28 13:20:00,47.34,47.37,47.33,47.35,17700.0,36.7877,36.811,36.7799,36.7955,17700.0
2013-10-28 13:30:00,47.35,47.36,47.31,47.35,17000.0,36.7955,36.8033,36.7644,36.7955,17000.0
2013-10-28 13:40:00,47.35,47.37,47.33,47.33,13500.0,36.7955,36.811,36.7799,36.7799,13500.0
2013-10-28 13:50:00,47.34,47.36,47.33,47.34,16200.0,36.7877,36.8033,36.7799,36.7877,16200.0
2013-10-28 14:00:00,47.34,47.39,47.33,47.39,15300.0,36.7877,36.8266,36.7799,36.8266,15300.0
2013-10-28 14:10:00,47.39,47.39,47.36,47.38,18000.0,36.8266,36.8266,36.8033,36.8188,18000.0
2013-10-28 14:20:00,47.38,47.49,47.38,47.46,46200.0,36.8188,36.9043,36.8188,36.881,46200.0
2013-10-28 14:30:00,47.47,47.47,47.41,47.43,32700.0,36.8887,36.8887,36.8421,36.8577,32700.0
2013-10-28 14:40:00,47.43,47.48,47.43,47.44,22800.0,36.8577,36.8965,36.8577,36.8654,22800.0
2013-10-28 14:50:00,47.44,47.45,47.4,47.41,29800.0,36.8654,36.8732,36.8343,36.8421,29800.0
2013-10-28 15:00:00,47.41,47.41,47.33,47.34,47700.0,36.8421,36.8421,36.7799,36.7877,47700.0
2013-10-28 15:10:00,47.35,47.36,47.33,47.36,36900.0,36.7955,36.8033,36.7799,36.8033,36900.0
2013-10-28 15:20:00,47.37,47.39,47.35,47.38,81700.0,36.811,36.8266,36.7955,36.8188,81700.0
2013-10-28 15:30:00,47.37,47.41,47.36,47.39,42200.0,36.811,36.8421,36.8033,36.8266,42200.0
2013-10-28 15:40:00,47.38,47.42,47.36,47.41,98900.0,36.8188,36.8499,36.8033,36.8421,98900.0
2013-10-28 15:50:00,47.42,47.5,47.34,47.49,193500.0,36.8499,36.9121,36.7877,36.9043,193500.0
2013-10-29 09:30:00,47.98,48.11,47.49,48.08,62200.0,37.2851,37.3861,36.9043,37.3628,62200.0
2013-10-29 09:40:00,48.07,48.22,48.01,48.18,37300.0,37.355,37.4716,37.3084,37.4405,37300.0
2013-10-29 09:50:00,48.19,48.25,48.02,48.18,38100.0,37.4483,37.4949,37.3161,37.4405,38100.0
2013-10-29 10:00:00,48.15,48.34,48.1,48.31,62500.0,37.4172,37.5648,37.3783,37.5415,62500.0
2013-10-29 10:10:00,48.32,48.47,48.29,48.46,76300.0,37.5493,37.6658,37.526,37.6581,76300.0
2013-10-29 10:20:00,48.45,48.61,48.45,48.59,111600.0,37.6503,37.7746,37.6503,37.7591,111600.0
2013-10-29 10:30:00,48.59,48.65,48.5,48.55,53200.0,37.7591,37.8057,37.6892,37.728,53200.0
2013-10-29 10:40:00,48.55,48.56,48.47,48.51,39700.0,37.728,37.7358,37.6658,37.6969,39700.0
2013-10-29 10:50:00,48.51,48.52,48.35,48.35,43200.0,37.6969,37.7047,37.5726,37.5726,43200.0
2013-10-29 11:00:00,48.36,48.48,48.35,48.47,22800.0,37.5804,37.6736,37.5726,37.6658,22800.0
2013-10-29 11:10:00,48.47,48.48,48.43,48.45,24300.0,37.6658,37.6736,37.6348,37.6503,24300.0
2013-10-29 11:20:00,48.45,48.51,48.44,48.5,20200.0,37.6503,37.6969,37.6425,37.6892,20200.0
2013-10-29 11:30:00,48.5,48.52,48.4,48.41,67800.0,37.6892,37.7047,37.6114,37.6192,67800.0
2013-10-29 11:40:00,48.41,48.44,48.39,48.44,28200.0,37.6192,37.6425,37.6037,37.6425,28200.0
2013-10-29 11:50:00,48.43,48.47,48.39,48.43,34900.0,37.6348,37.6658,37.6037,37.6348,34900.0
2013-10-29 12:00:00,48.43,48.48,48.43,48.48,27400.0,37.6348,37.6736,37.6348,37.6736,27400.0
2013-10-29 12:10:00,48.48,48.49,48.43,48.45,20400.0,37.6736,37.6814,37.6348,37.6503,20400.0
2013-10-29 12:20:00,48.45,48.53,48.42,48.53,39700.0,37.6503,37.7125,37.627,37.7125,39700.0
2013-10-29 12:30:00,48.53,48.61,48.52,48.61,45500.0,37.7125,37.7746,37.7047,37.7746,45500.0
2013-10-29 12:40:00,48.6,48.66,48.58,48.66,34800.0,37.7669,37.8135,37.7513,37.8135,34800.0
2013-10-29 12:50:00,48.65,48.72,48.64,48.66,49600.0,37.8057,37.8601,37.7979,37.8135,49600.0
2013-10-29 13:00:00,48.66,48.7,48.64,48.65,27400.0,37.8135,37.8446,37.7979,37.8057,27400.0
2013-10-29 13:10:00,48.65,48.72,48.63,48.65,49600.0,37.8057,37.8601,37.7902,37.8057,49600.0
2013-10-29 13:20:00,48.65,48.69,48.63,48.67,38400.0,37.8057,37.8368,37.7902,37.8213,38400.0
2013-10-29 13:30:00,48.67,48.67,48.64,48.65,30100.0,37.8213,37.8213,37.7979,37.8057,30100.0
2013-10-29 13:40:00,48.65,48.65,48.63,48.64,23800.0,37.8057,37.8057,37.7902,37.7979,23800.0
2013-10-29 13:50:00,48.64,48.72,48.63,48.72,54000.0,37.7979,37.8601,37.7902,37.8601,54000.0
2013-10-29 14:00:00,48.72,48.79,48.72,48.76,61700.0,37.8601,37.9145,37.8601,37.8912,61700.0
2013-10-29 14:10:00,48.75,48.79,48.73,48.79,43200.0,37.8834,37.9145,37.8679,37.9145,43200.0
2013-10-29 14:20:00,48.79,48.85,48.79,48.82,67400.0,37.9145,37.9611,37.9145,37.9378,67400.0
2013-10-29 14:30:00,48.82,48.83,48.8,48.8,60900.0,37.9378,37.9456,37.9223,37.9223,60900.0
2013-10-29 14:40:00,48.8,48.88,48.8,48.88,49600.0,37.9223,37.9844,37.9223,37.9844,49600.0
2013-10-29 14:50:00,48.87,48.91,48.87,48.91,40600.0,37.9767,38.0078,37.9767,38.0078,40600.0
2013-10-29 15:00:00,48.91,48.92,48.88,48.88,81200.0,38.0078,38.0155,37.9844,37.9844,81200.0
2013-10-29 15:10:00,48.89,49.03,48.88,49.03,75400.0,37.9922,38.101,37.9844,38.101,75400.0
2013-10-29 15:20:00,49.02,49.03,48.92,49.02,139200.0,38.0932,38.101,38.0155,38.0932,139200.0
2013-10-29 15:30:00,49.01,49.14,48.97,49.13,120500.0,38.0855,38.1865,38.0544,38.1787,120500.0
2013-10-29 15:40:00,49.14,49.14,49.06,49.07,160500.0,38.1865,38.1865,38.1243,38.1321,160500.0
2013-10-29 15:50:00,49.08,49.18,49.07,49.16,309100.0,38.1399,38.2176,38.1321,38.202,309100.0
2013-10-30 09:30:00,49.11,49.43,49.02,49.24,69200.0,38.1632,38.4118,38.0932,38.2642,69200.0
2013-10-30 09:40:00,49.23,49.28,49.13,49.18,49500.0,38.2564,38.2953,38.1787,38.2176,49500.0
2013-10-30 09:50:00,49.19,49.24,49.16,49.2,40800.0,38.2253,38.2642,38.202,38.2331,40800.0
2013-10-30 10:00:00,49.2,49.24,49.12,49.12,61900.0,38.2331,38.2642,38.1709,38.1709,61900.0
2013-10-30 10:10:00,49.12,49.18,49.1,49.13,42100.0,38.1709,38.2176,38.1554,38.1787,42100.0
2013-10-30 10:20:00,49.12,49.13,49.08,49.11,33400.0,38.1709,38.1787,38.1399,38.1632,33400.0
2013-10-30 10:30:00,49.11,49.16,49.08,49.09,64700.0,38.1632,38.202,38.1399,38.1476,64700.0
2013-10-30 10:40:00,49.1,49.14,49.08,49.08,47700.0,38.1554,38.1865,38.1399,38.1399,47700.0
2013-10-30 10:50:00,49.08,49.09,49.0,49.05,26500.0,38.1399,38.1476,38.0777,38.1166,26500.0
2013-10-30 11:00:00,49.05,49.06,48.97,49.0,45000.0,38.1166,38.1243,38.0544,38.0777,45000.0
2013-10-30 11:10:00,49.0,49.0,48.87,48.87,29200.0,38.0777,38.0777,37.9767,37.9767,29200.0
2013-10-30 11:20:00,48.86,48.86,48.73,48.73,42900.0,37.9689,37.9689,37.8679,37.8679,42900.0
2013-10-30 11:30:00,48.73,48.75,48.68,48.7,30400.0,37.8679,37.8834,37.829,37.8446,30400.0
2013-10-30 11:40:00,48.69,48.73,48.68,48.68,19700.0,37.8368,37.8679,37.829,37.829,19700.0
2013-10-30 11:50:00,48.68,48.69,48.63,48.64,43900.0,37.829,37.8368,37.7902,37.7979,43900.0
2013-10-30 12:00:00,48.64,48.65,48.6,48.6,22600.0,37.7979,37.8057,37.7669,37.7669,22600.0
2013-10-30 12:10:00,48.59,48.6,48.53,48.56,22000.0,37.7591,37.7669,37.7125,37.7358,22000.0
2013-10-30 12:20:00,48.56,48.59,48.56,48.56,19300.0,37.7358,37.7591,37.7358,37.7358,19300.0
2013-10-30 12:30:00,48.57,48.65,48.57,48.64,19700.0,37.7435,37.8057,37.7435,37.7979,19700.0
2013-10-30 12:40:00,48.63,48.69,48.6,48.69,21800.0,37.7902,37.8368,37.7669,37.8368,21800.0
2013-10-30 12:50:00,48.69,48.73,48.67,48.73,19700.0,37.8368,37.8679,37.8213,37.8679,19700.0
2013-10-30 13:00:00,48.72,48.73,48.68,48.68,12800.0,37.8601,37.8679,37.829,37.829,12800.0
2013-10-30 13:10:00,48.69,48.72,48.68,48.71,6800.0,37.8368,37.8601,37.829,37.8523,6800.0
2013-10-30 13:20:00,48.71,48.72,48.63,48.63,22500.0,37.8523,37.8601,37.7902,37.7902,22500.0
2013-10-30 13:30:00,48.63,48.67,48.61,48.67,10700.0,37.7902,37.8213,37.7746,37.8213,10700.0
2013-10-30 13:40:00,48.67,48.69,48.64,48.65,17200.0,37.8213,37.8368,37.7979,37.8057,17200.0
2013-10-30 13:50:00,48.66,48.72,48.65,48.71,21600.0,37.8135,37.8601,37.8057,37.8523,21600.0
2013-10-30 14:00:00,48.71,48.89,48.6,48.76,69800.0,37.8523,37.9922,37.7669,37.8912,69800.0
2013-10-30 14:10:00,48.76,48.89,48.55,48.63,151900.0,37.8912,37.9922,37.728,37.7902,151900.0
2013-10-30 14:20:00,48.62,48.68,48.51,48.59,59000.0,37.7824,37.829,37.6969,37.7591,59000.0
2013-10-30 14:30:00,48.59,48.62,48.52,48.53,47900.0,37.7591,37.7824,37.7047,37.7125,47900.0
2013-10-30 14:40:00,48.53,48.57,48.44,48.57,59700.0,37.7125,37.7435,37.6425,37.7435,59700.0
2013-10-30 14:50:00,48.57,48.64,48.52,48.62,61600.0,37.7435,37.7979,37.7047,37.7824,61600.0
2013-10-30 15:00:00,48.61,48.72,48.59,48.63,50500.0,37.7746,37.8601,37.7591,37.7902,50500.0
2013-10-30 15:10:00,48.63,48.64,48.58,48.63,35800.0,37.7902,37.7979,37.7513,37.7902,35800.0
2013-10-30 15:20:00,48.64,48.69,48.61,48.62,46700.0,37.7979,37.8368,37.7746,37.7824,46700.0
2013-10-30 15:30:00,48.62,48.67,48.62,48.64,60500.0,37.7824,37.8213,37.7824,37.7979,60500.0
2013-10-30 15:40:00,48.65,48.71,48.62,48.62,60900.0,37.8057,37.8523,37.7824,37.7824,60900.0
2013-10-30 15:50:00,48.63,48.79,48.62,48.79,247300.0,37.7902,37.9145,37.7824,37.9145,247300.0
2013-10-31 09:30:00,48.82,49.12,48.82,49.1,39300.0,37.9378,38.1709,37.9378,38.1554,39300.0
2013-10-31 09:40:00,49.15,49.37,49.01,49.09,44200.0,38.1943,38.3652,38.0855,38.1476,44200.0
2013-10-31 09:50:00,49.11,49.22,48.99,49.0,40100.0,38.1632,38.2487,38.0699,38.0777,40100.0
2013-10-31 10:00:00,49.0,49.13,48.91,49.02,60900.0,38.0777,38.1787,38.0078,38.0932,60900.0
2013-10-31 10:10:00,49.02,49.1,48.94,49.04,44300.0,38.0932,38.1554,38.0311,38.1088,44300.0
2013-10-31 10:20:00,49.04,49.22,49.02,49.2,30500.0,38.1088,38.2487,38.0932,38.2331,30500.0
2013-10-31 10:30:00,49.2,49.3,49.09,49.09,28900.0,38.2331,38.3108,38.1476,38.1476,28900.0
2013-10-31 10:40:00,49.09,49.28,49.07,49.21,33500.0,38.1476,38.2953,38.1321,38.2409,33500.0
2013-10-31 10:50:00,49.22,49.28,49.17,49.19,30500.0,38.2487,38.2953,38.2098,38.2253,30500.0
2013-10-31 11:00:00,49.19,49.22,49.15,49.22,26300.0,38.2253,38.2487,38.1943,38.2487,26300.0
2013-10-31 11:10:00,49.21,49.34,49.21,49.31,29500.0,38.2409,38.3419,38.2409,38.3186,29500.0
2013-10-31 11:20:00,49.32,49.37,49.3,49.33,33300.0,38.3264,38.3652,38.3108,38.3341,33300.0
2013-10-31 11:30:00,49.34,49.44,49.34,49.44,34500.0,38.3419,38.4196,38.3419,38.4196,34500.0
2013-10-31 11:40:00,49.43,49.45,49.39,49.44,50900.0,38.4118,38.4274,38.3808,38.4196,50900.0
2013-10-31 11:50:00,49.44,49.44,49.4,49.42,28700.0,38.4196,38.4196,38.3885,38.4041,28700.0
2013-10-31 12:00:00,49.42,49.48,49.4,49.47,39900.0,38.4041,38.4507,38.3885,38.4429,39900.0
2013-10-31 12:10:00,49.46,49.49,49.46,49.48,22300.0,38.4352,38.4585,38.4352,38.4507,22300.0
2013-10-31 12:20:00,49.47,49.5,49.46,49.48,19900.0,38.4429,38.4662,38.4352,38.4507,19900.0
2013-10-31 12:30:00,49.47,49.48,49.42,49.43,22900.0,38.4429,38.4507,38.4041,38.4118,22900.0
2013-10-31 12:40:00,49.42,49.44,49.4,49.4,23800.0,38.4041,38.4196,38.3885,38.3885,23800.0
2013-10-31 12:50:00,49.4,49.41,49.4,49.41,48800.0,38.3885,38.3963,38.3885,38.3963,48800.0
2013-10-31 13:00:00,49.41,49.43,49.4,49.41,18800.0,38.3963,38.4118,38.3885,38.3963,18800.0
2013-10-31 13:10:00,49.4,49.46,49.4,49.46,20900.0,38.3885,38.4352,38.3885,38.4352,20900.0
2013-10-31 13:20:00,49.46,49.46,49.42,49.43,14000.0,38.4352,38.4352,38.4041,38.4118,14000.0
2013-10-31 13:30:00,49.43,49.45,49.4,49.43,16700.0,38.4118,38.4274,38.3885,38.4118,16700.0
2013-10-31 13:40:00,49.43,49.44,49.42,49.42,14600.0,38.4118,38.4196,38.4041,38.4041,14600.0
2013-10-31 13:50:00,49.43,49.44,49.42,49.44,18800.0,38.4118,38.4196,38.4041,38.4196,18800.0
2013-10-31 14:00:00,49.44,49.45,49.41,49.43,32800.0,38.4196,38.4274,38.3963,38.4118,32800.0
2013-10-31 14:10:00,49.43,49.5,49.43,49.49,35600.0,38.4118,38.4662,38.4118,38.4585,35600.0
2013-10-31 14:20:00,49.5,49.52,49.47,49.51,76900.0,38.4662,38.4818,38.4429,38.474,76900.0
2013-10-31 14:30:00,49.5,49.54,49.5,49.53,32500.0,38.4662,38.4973,38.4662,38.4896,32500.0
2013-10-31 14:40:00,49.53,49.54,49.45,49.47,37100.0,38.4896,38.4973,38.4274,38.4429,37100.0
2013-10-31 14:50:00,49.47,49.48,49.44,49.44,24500.0,38.4429,38.4507,38.4196,38.4196,24500.0
2013-10-31 15:00:00,49.43,49.44,49.4,49.41,42900.0,38.4118,38.4196,38.3885,38.3963,42900.0
2013-10-31 15:10:00,49.41,49.42,49.4,49.4,57400.0,38.3963,38.4041,38.3885,38.3885,57400.0
2013-10-31 15:20:00,49.4,49.42,49.37,49.38,95200.0,38.3885,38.4041,38.3652,38.373,95200.0
2013-10-31 15:30:00,49.37,49.44,49.35,49.41,80800.0,38.3652,38.4196,38.3497,38.3963,80800.0
2013-10-31 15:40:00,49.41,49.43,49.38,49.42,102200.0,38.3963,38.4118,38.373,38.4041,102200.0
2013-10-31 15:50:00,49.41,49.41,49.3,49.3,197000.0,38.3963,38.3963,38.3108,38.3108,197000.0
2013-11-01 09:30:00,49.68,49.68,49.26,49.47,59000.0,38.6061,38.6061,38.2797,38.4429,59000.0
2013-11-01 09:40:00,49.47,49.54,49.31,49.33,34500.0,38.4429,38.4973,38.3186,38.3341,34500.0
2013-11-01 09:50:00,49.34,49.41,49.27,49.32,42600.0,38.3419,38.3963,38.2875,38.3264,42600.0
2013-11-01 10:00:00,49.34,49.41,49.29,49.36,22700.0,38.3419,38.3963,38.3031,38.3575,22700.0
2013-11-01 10:10:00,49.35,49.36,49.08,49.11,31600.0,38.3497,38.3575,38.1399,38.1632,31600.0
2013-11-01 10:20:00,49.1,49.15,49.05,49.11,22500.0,38.1554,38.1943,38.1166,38.1632,22500.0
2013-11-01 10:30:00,49.1,49.15,49.1,49.12,21200.0,38.1554,38.1943,38.1554,38.1709,21200.0
2013-11-01 10:40:00,49.12,49.2,49.12,49.18,13500.0,38.1709,38.2331,38.1709,38.2176,13500.0
2013-11-01 10:50:00,49.17,49.19,49.12,49.14,20700.0,38.2098,38.2253,38.1709,38.1865,20700.0
2013-11-01 11:00:00,49.14,49.17,49.12,49.14,68300.0,38.1865,38.2098,38.1709,38.1865,68300.0
2013-11-01 11:10:00,49.14,49.17,49.12,49.17,84200.0,38.1865,38.2098,38.1709,38.2098,84200.0
2013-11-01 11:20:00,49.16,49.2,49.13,49.17,35400.0,38.202,38.2331,38.1787,38.2098,35400.0
2013-11-01 11:30:00,49.16,49.18,49.14,49.16,32900.0,38.202,38.2176,38.1865,38.202,32900.0
2013-11-01 11:40:00,49.16,49.21,49.15,49.2,27400.0,38.202,38.2409,38.1943,38.2331,27400.0
2013-11-01 11:50:00,49.21,49.21,49.11,49.13,56000.0,38.2409,38.2409,38.1632,38.1787,56000.0
2013-11-01 12:00:00,49.11,49.18,49.1,49.16,22300.0,38.1632,38.2176,38.1554,38.202,22300.0
2013-11-01 12:10:00,49.16,49.21,49.14,49.15,28300.0,38.202,38.2409,38.1865,38.1943,28300.0
2013-11-01 12:20:00,49.16,49.28,49.16,49.23,49200.0,38.202,38.2953,38.202,38.2564,49200.0
2013-11-01 12:30:00,49.23,49.3,49.23,49.29,13200.0,38.2564,38.3108,38.2564,38.3031,13200.0
2013-11-01 12:40:00,49.3,49.75,49.3,49.72,1851800.0,38.3108,38.6605,38.3108,38.6372,1851800.0
2013-11-01 12:50:00,49.73,49.75,49.57,49.64,280500.0,38.645,38.6605,38.5206,38.575,280500.0
2013-11-01 13:00:00,49.64,49.75,49.54,49.54,71700.0,38.575,38.6605,38.4973,38.4973,71700.0
2013-11-01 13:10:00,49.53,49.75,49.51,49.52,300600.0,38.4896,38.6605,38.474,38.4818,300600.0
2013-11-01 13:20:00,49.52,49.53,49.35,49.36,104200.0,38.4818,38.4896,38.3497,38.3575,104200.0
2013-11-01 13:30:00,49.35,49.39,49.32,49.35,37700.0,38.3497,38.3808,38.3264,38.3497,37700.0
2013-11-01 13:40:00,49.36,49.4,49.32,49.4,25800.0,38.3575,38.3885,38.3264,38.3885,25800.0
2013-11-01 13:50:00,49.4,49.4,49.36,49.4,28000.0,38.3885,38.3885,38.3575,38.3885,28000.0
2013-11-01 14:00:00,49.4,49.45,49.39,49.42,67300.0,38.3885,38.4274,38.3808,38.4041,67300.0
2013-11-01 14:10:00,49.42,49.45,49.4,49.45,39200.0,38.4041,38.4274,38.3885,38.4274,39200.0
2013-11-01 14:20:00,49.45,49.51,49.44,49.45,41200.0,38.4274,38.474,38.4196,38.4274,41200.0
2013-11-01 14:30:00,49.44,49.45,49.4,49.42,43200.0,38.4196,38.4274,38.3885,38.4041,43200.0
2013-11-01 14:40:00,49.42,49.51,49.41,49.5,45200.0,38.4041,38.474,38.3963,38.4662,45200.0
2013-11-01 14:50:00,49.51,49.55,49.44,49.44,72500.0,38.474,38.5051,38.4196,38.4196,72500.0
2013-11-01 15:00:00,49.45,49.54,49.44,49.48,44900.0,38.4274,38.4973,38.4196,38.4507,44900.0
2013-11-01 15:10:00,49.48,49.58,49.48,49.55,50300.0,38.4507,38.5284,38.4507,38.5051,50300.0
2013-11-01 15:20:00,49.55,49.56,49.54,49.55,80100.0,38.5051,38.5129,38.4973,38.5051,80100.0
2013-11-01 15:30:00,49.55,49.75,49.54,49.56,253300.0,38.5051,38.6605,38.4973,38.5129,253300.0
2013-11-01 15:40:00,49.57,49.67,49.56,49.66,135100.0,38.5206,38.5984,38.5129,38.5906,135100.0
2013-11-01 15:50:00,49.66,49.72,49.63,49.64,248300.0,38.5906,38.6372,38.5673,38.575,248300.0
2013-11-04 09:30:00,49.56,49.68,49.42,49.5,60900.0,38.5129,38.6061,38.4041,38.4662,60900.0
2013-11-04 09:40:00,49.49,49.5,49.28,49.36,41800.0,38.4585,38.4662,38.2953,38.3575,41800.0
2013-11-04 09:50:00,49.37,49.4,49.3,49.36,30900.0,38.3652,38.3885,38.3108,38.3575,30900.0
2013-11-04 10:00:00,49.36,49.42,49.31,49.4,46900.0,38.3575,38.4041,38.3186,38.3885,46900.0
2013-11-04 10:10:00,49.4,49.49,49.39,49.48,29200.0,38.3885,38.4585,38.3808,38.4507,29200.0
2013-11-04 10:20:00,49.49,49.5,49.43,49.49,35000.0,38.4585,38.4662,38.4118,38.4585,35000.0
2013-11-04 10:30:00,49.5,49.52,49.44,49.47,25500.0,38.4662,38.4818,38.4196,38.4429,25500.0
2013-11-04 10:40:00,49.47,49.55,49.47,49.53,17000.0,38.4429,38.5051,38.4429,38.4896,17000.0
2013-11-04 10:50:00,49.53,49.56,49.38,49.38,23200.0,38.4896,38.5129,38.373,38.373,23200.0
2013-11-04 11:00:00,49.38,49.39,49.33,49.35,34100.0,38.373,38.3808,38.3341,38.3497,34100.0
2013-11-04 11:10:00,49.34,49.34,49.17,49.22,83200.0,38.3419,38.3419,38.2098,38.2487,83200.0
2013-11-04 11:20:00,49.22,49.24,49.15,49.18,37100.0,38.2487,38.2642,38.1943,38.2176,37100.0
2013-11-04 11:30:00,49.17,49.17,49.12,49.15,26400.0,38.2098,38.2098,38.1709,38.1943,26400.0
2013-11-04 11:40:00,49.14,49.16,49.1,49.14,30200.0,38.1865,38.202,38.1554,38.1865,30200.0
2013-11-04 11:50:00,49.15,49.26,49.11,49.24,43600.0,38.1943,38.2797,38.1632,38.2642,43600.0
2013-11-04 12:00:00,49.23,49.23,49.17,49.21,12500.0,38.2564,38.2564,38.2098,38.2409,12500.0
2013-11-04 12:10:00,49.22,49.25,49.19,49.19,14400.0,38.2487,38.272,38.2253,38.2253,14400.0
2013-11-04 12:20:00,49.19,49.22,49.18,49.22,21500.0,38.2253,38.2487,38.2176,38.2487,21500.0
2013-11-04 12:30:00,49.21,49.22,49.16,49.18,18100.0,38.2409,38.2487,38.202,38.2176,18100.0
2013-11-04 12:40:00,49.18,49.19,49.16,49.18,14200.0,38.2176,38.2253,38.202,38.2176,14200.0
2013-11-04 12:50:00,49.18,49.2,49.11,49.11,13500.0,38.2176,38.2331,38.1632,38.1632,13500.0
2013-11-04 13:00:00,49.11,49.16,49.1,49.15,18800.0,38.1632,38.202,38.1554,38.1943,18800.0
2013-11-04 13:10:00,49.15,49.17,49.15,49.15,26100.0,38.1943,38.2098,38.1943,38.1943,26100.0
2013-11-04 13:20:00,49.16,49.22,49.16,49.2,20200.0,38.202,38.2487,38.202,38.2331,20200.0
2013-11-04 13:30:00,49.2,49.2,49.15,49.16,28300.0,38.2331,38.2331,38.1943,38.202,28300.0
2013-11-04 13:40:00,49.15,49.16,49.1,49.1,23300.0,38.1943,38.202,38.1554,38.1554,23300.0
2013-11-04 13:50:00,49.1,49.1,49.03,49.08,28900.0,38.1554,38.1554,38.101,38.1399,28900.0
2013-11-04 14:00:00,49.07,49.13,49.06,49.13,29800.0,38.1321,38.1787,38.1243,38.1787,29800.0
2013-11-04 14:10:00,49.12,49.12,49.09,49.1,21000.0,38.1709,38.1709,38.1476,38.1554,21000.0
2013-11-04 14:20:00,49.1,49.2,49.09,49.11,147500.0,38.1554,38.2331,38.1476,38.1632,147500.0
2013-11-04 14:30:00,49.12,49.13,49.06,49.06,35300.0,38.1709,38.1787,38.1243,38.1243,35300.0
2013-11-04 14:40:00,49.06,49.07,49.01,49.01,41700.0,38.1243,38.1321,38.0855,38.0855,41700.0
2013-11-04 14:50:00,49.01,49.08,49.01,49.07,34100.0,38.0855,38.1399,38.0855,38.1321,34100.0
2013-11-04 15:00:00,49.08,49.08,49.05,49.07,47700.0,38.1399,38.1399,38.1166,38.1321,47700.0
2013-11-04 15:10:00,49.07,49.07,49.03,49.03,55200.0,38.1321,38.1321,38.101,38.101,55200.0
2013-11-04 15:20:00,49.03,49.03,49.01,49.03,42300.0,38.101,38.101,38.0855,38.101,42300.0
2013-11-04 15:30:00,49.02,49.08,49.02,49.07,36200.0,38.0932,38.1399,38.0932,38.1321,36200.0
2013-11-04 15:40:00,49.08,49.08,49.03,49.04,114600.0,38.1399,38.1399,38.101,38.1088,114600.0
2013-11-04 15:50:00,49.04,49.18,49.04,49.15,203700.0,38.1088,38.2176,38.1088,38.1943,203700.0
2013-11-05 09:30:00,48.83,48.9,48.64,48.82,50400.0,37.9456,38.0,37.7979,37.9378,50400.0
2013-11-05 09:40:00,48.82,48.88,48.59,48.63,25900.0,37.9378,37.9844,37.7591,37.7902,25900.0
2013-11-05 09:50:00,48.61,49.1,48.57,49.05,3664800.0,37.7746,38.1554,37.7435,38.1166,3664800.0
2013-11-05 10:00:00,49.02,49.26,49.02,49.2,296300.0,38.0932,38.2797,38.0932,38.2331,296300.0
2013-11-05 10:10:00,49.2,49.24,49.07,49.08,171300.0,38.2331,38.2642,38.1321,38.1399,171300.0
2013-11-05 10:20:00,49.08,49.2,49.08,49.17,35700.0,38.1399,38.2331,38.1399,38.2098,35700.0
2013-11-05 10:30:00,49.18,49.22,49.17,49.19,27400.0,38.2176,38.2487,38.2098,38.2253,27400.0
2013-11-05 10:40:00,49.2,49.29,49.1,49.24,220000.0,38.2331,38.3031,38.1554,38.2642,220000.0
2013-11-05 10:50:00,49.25,49.41,49.24,49.38,51700.0,38.272,38.3963,38.2642,38.373,51700.0
2013-11-05 11:00:00,49.39,49.52,49.1,49.43,114800.0,38.3808,38.4818,38.1554,38.4118,114800.0
2013-11-05 11:10:00,49.44,49.53,49.38,49.52,35700.0,38.4196,38.4896,38.373,38.4818,35700.0
2013-11-05 11:20:00,49.52,49.61,49.51,49.61,50200.0,38.4818,38.5517,38.474,38.5517,50200.0
2013-11-05 11:30:00,49.61,49.64,49.54,49.63,62900.0,38.5517,38.575,38.4973,38.5673,62900.0
2013-11-05 11:40:00,49.64,49.66,49.63,49.66,34500.0,38.575,38.5906,38.5673,38.5906,34500.0
2013-11-05 11:50:00,49.67,49.76,49.64,49.74,167400.0,38.5984,38.6683,38.575,38.6527,167400.0
2013-11-05 12:00:00,49.74,49.88,49.74,49.82,60000.0,38.6527,38.7615,38.6527,38.7149,60000.0
2013-11-05 12:10:00,49.82,49.83,49.66,49.72,37500.0,38.7149,38.7227,38.5906,38.6372,37500.0
2013-11-05 12:20:00,49.73,49.84,49.73,49.79,34200.0,38.645,38.7305,38.645,38.6916,34200.0
2013-11-05 12:30:00,49.79,49.81,49.75,49.8,45400.0,38.6916,38.7071,38.6605,38.6994,45400.0
2013-11-05 12:40:00,49.8,49.88,49.8,49.87,47000.0,38.6994,38.7615,38.6994,38.7538,47000.0
2013-11-05 12:50:00,49.88,49.92,49.87,49.92,54000.0,38.7615,38.7926,38.7538,38.7926,54000.0
2013-11-05 13:00:00,49.91,49.93,49.89,49.92,119900.0,38.7849,38.8004,38.7693,38.7926,119900.0
2013-11-05 13:10:00,49.92,49.96,49.92,49.95,46900.0,38.7926,38.8237,38.7926,38.8159,46900.0
2013-11-05 13:20:00,49.95,49.98,49.94,49.95,67900.0,38.8159,38.8393,38.8082,38.8159,67900.0
2013-11-05 13:30:00,49.96,49.97,49.9,49.91,53300.0,38.8237,38.8315,38.7771,38.7849,53300.0
2013-11-05 13:40:00,49.91,50.04,49.91,49.99,137000.0,38.7849,38.8859,38.7849,38.847,137000.0
2013-11-05 13:50:00,49.99,49.99,49.88,49.9,76300.0,38.847,38.847,38.7615,38.7771,76300.0
2013-11-05 14:00:00,49.9,49.93,49.89,49.9,26900.0,38.7771,38.8004,38.7693,38.7771,26900.0
2013-11-05 14:10:00,49.9,49.97,49.89,49.93,31200.0,38.7771,38.8315,38.7693,38.8004,31200.0
2013-11-05 14:20:00,49.93,49.98,49.92,49.96,35800.0,38.8004,38.8393,38.7926,38.8237,35800.0
2013-11-05 14:30:00,49.95,50.01,49.95,49.96,73000.0,38.8159,38.8626,38.8159,38.8237,73000.0
2013-11-05 14:40:00,49.96,50.02,49.89,49.89,58900.0,38.8237,38.8703,38.7693,38.7693,58900.0
2013-11-05 14:50:00,49.9,49.94,49.89,49.91,35300.0,38.7771,38.8082,38.7693,38.7849,35300.0
2013-11-05 15:00:00,49.91,49.95,49.89,49.94,57200.0,38.7849,38.8159,38.7693,38.8082,57200.0
2013-11-05 15:10:00,49.94,49.94,49.87,49.89,63600.0,38.8082,38.8082,38.7538,38.7693,63600.0
2013-11-05 15:20:00,49.89,49.9,49.77,49.81,87200.0,38.7693,38.7771,38.6761,38.7071,87200.0
2013-11-05 15:30:00,49.81,49.89,49.8,49.88,79200.0,38.7071,38.7693,38.6994,38.7615,79200.0
2013-11-05 15:40:00,49.88,49.89,49.8,49.8,112400.0,38.7615,38.7693,38.6994,38.6994,112400.0
2013-11-05 15:50:00,49.81,49.85,49.79,49.79,213600.0,38.7071,38.7382,38.6916,38.6916,213600.0
2013-11-06 09:30:00,49.99,50.05,49.7,49.75,44500.0,38.847,38.8936,38.6217,38.6605,44500.0
2013-11-06 09:40:00,49.75,49.8,49.67,49.78,38900.0,38.6605,38.6994,38.5984,38.6838,38900.0
2013-11-06 09:50:00,49.79,49.89,49.79,49.8,38400.0,38.6916,38.7693,38.6916,38.6994,38400.0
2013-11-06 10:00:00,49.8,49.82,49.67,49.68,45000.0,38.6994,38.7149,38.5984,38.6061,45000.0
2013-11-06 10:10:00,49.68,49.71,49.61,49.68,46600.0,38.6061,38.6294,38.5517,38.6061,46600.0
2013-11-06 10:20:00,49.67,49.71,49.56,49.57,27200.0,38.5984,38.6294,38.5129,38.5206,27200.0
2013-11-06 10:30:00,49.56,49.67,49.55,49.63,18800.0,38.5129,38.5984,38.5051,38.5673,18800.0
2013-11-06 10:40:00,49.63,49.73,49.62,49.7,22700.0,38.5673,38.645,38.5595,38.6217,22700.0
2013-11-06 10:50:00,49.7,49.75,49.68,49.75,21600.0,38.6217,38.6605,38.6061,38.6605,21600.0
2013-11-06 11:00:00,49.74,49.74,49.62,49.69,25600.0,38.6527,38.6527,38.5595,38.6139,25600.0
2013-11-06 11:10:00,49.7,49.91,49.69,49.91,39200.0,38.6217,38.7849,38.6139,38.7849,39200.0
2013-11-06 11:20:00,49.92,49.97,49.89,49.89,25400.0,38.7926,38.8315,38.7693,38.7693,25400.0
2013-11-06 11:30:00,49.89,49.92,49.82,49.84,14900.0,38.7693,38.7926,38.7149,38.7305,14900.0
2013-11-06 11:40:00,49.84,49.9,49.8,49.9,14100.0,38.7305,38.7771,38.6994,38.7771,14100.0
2013-11-06 11:50:00,49.89,49.93,49.87,49.89,16200.0,38.7693,38.8004,38.7538,38.7693,16200.0
2013-11-06 12:00:00,49.89,49.95,49.88,49.92,14700.0,38.7693,38.8159,38.7615,38.7926,14700.0
2013-11-06 12:10:00,49.93,49.96,49.92,49.94,14900.0,38.8004,38.8237,38.7926,38.8082,14900.0
2013-11-06 12:20:00,49.93,49.93,49.89,49.93,23200.0,38.8004,38.8004,38.7693,38.8004,23200.0
2013-11-06 12:30:00,49.92,50.0,49.92,49.96,23400.0,38.7926,38.8548,38.7926,38.8237,23400.0
2013-11-06 12:40:00,49.96,49.96,49.91,49.91,9900.0,38.8237,38.8237,38.7849,38.7849,9900.0
2013-11-06 12:50:00,49.91,49.92,49.87,49.88,18300.0,38.7849,38.7926,38.7538,38.7615,18300.0
2013-11-06 13:00:00,49.88,49.89,49.84,49.88,15200.0,38.7615,38.7693,38.7305,38.7615,15200.0
2013-11-06 13:10:00,49.89,49.9,49.85,49.85,10900.0,38.7693,38.7771,38.7382,38.7382,10900.0
2013-11-06 13:20:00,49.86,49.92,49.82,49.92,14500.0,38.746,38.7926,38.7149,38.7926,14500.0
2013-11-06 13:30:00,49.92,49.95,49.9,49.92,19100.0,38.7926,38.8159,38.7771,38.7926,19100.0
2013-11-06 13:40:00,49.91,49.94,49.88,49.89,11000.0,38.7849,38.8082,38.7615,38.7693,11000.0
2013-11-06 13:50:00,49.89,49.94,49.88,49.9,13600.0,38.7693,38.8082,38.7615,38.7771,13600.0
2013-11-06 14:00:00,49.91,49.93,49.86,49.88,13400.0,38.7849,38.8004,38.746,38.7615,13400.0
2013-11-06 14:10:00,49.87,49.88,49.86,49.86,14500.0,38.7538,38.7615,38.746,38.746,14500.0
2013-11-06 14:20:00,49.87,49.87,49.83,49.83,20700.0,38.7538,38.7538,38.7227,38.7227,20700.0
2013-11-06 14:30:00,49.83,49.89,49.81,49.83,27400.0,38.7227,38.7693,38.7071,38.7227,27400.0
2013-11-06 14:40:00,49.83,49.85,49.8,49.83,22800.0,38.7227,38.7382,38.6994,38.7227,22800.0
2013-11-06 14:50:00,49.83,49.83,49.77,49.79,24500.0,38.7227,38.7227,38.6761,38.6916,24500.0
2013-11-06 15:00:00,49.79,49.83,49.77,49.81,32200.0,38.6916,38.7227,38.6761,38.7071,32200.0
2013-11-06 15:10:00,49.81,49.82,49.77,49.82,27100.0,38.7071,38.7149,38.6761,38.7149,27100.0
2013-11-06 15:20:00,49.83,49.86,49.81,49.83,34000.0,38.7227,38.746,38.7071,38.7227,34000.0
2013-11-06 15:30:00,49.84,49.86,49.78,49.86,30700.0,38.7305,38.746,38.6838,38.746,30700.0
2013-11-06 15:40:00,49.86,49.86,49.82,49.84,27600.0,38.746,38.746,38.7149,38.7305,27600.0
2013-11-06 15:50:00,49.85,49.93,49.85,49.92,91500.0,38.7382,38.8004,38.7382,38.7926,91500.0
2013-11-07 09:30:00,49.95,50.04,49.76,49.98,50700.0,38.8159,38.8859,38.6683,38.8393,50700.0
2013-11-07 09:40:00,50.0,50.03,49.88,49.89,20300.0,38.8548,38.8781,38.7615,38.7693,20300.0
2013-11-07 09:50:00,49.88,49.9,49.66,49.78,28000.0,38.7615,38.7771,38.5906,38.6838,28000.0
2013-11-07 10:00:00,49.77,49.93,49.73,49.89,30800.0,38.6761,38.8004,38.645,38.7693,30800.0
2013-11-07 10:10:00,49.89,49.89,49.59,49.59,41100.0,38.7693,38.7693,38.5362,38.5362,41100.0
2013-11-07 10:20:00,49.59,49.73,49.54,49.69,30100.0,38.5362,38.645,38.4973,38.6139,30100.0
2013-11-07 10:30:00,49.68,49.71,49.56,49.58,25900.0,38.6061,38.6294,38.5129,38.5284,25900.0
2013-11-07 10:40:00,49.6,49.66,49.55,49.58,53400.0,38.544,38.5906,38.5051,38.5284,53400.0
2013-11-07 10:50:00,49.59,49.66,49.55,49.55,90200.0,38.5362,38.5906,38.5051,38.5051,90200.0
2013-11-07 11:00:00,49.55,49.65,49.53,49.57,29400.0,38.5051,38.5828,38.4896,38.5206,29400.0
2013-11-07 11:10:00,49.57,49.64,49.48,49.5,20100.0,38.5206,38.575,38.4507,38.4662,20100.0
2013-11-07 11:20:00,49.5,49.55,49.48,49.5,25900.0,38.4662,38.5051,38.4507,38.4662,25900.0
2013-11-07 11:30:00,49.51,49.55,49.43,49.54,56000.0,38.474,38.5051,38.4118,38.4973,56000.0
2013-11-07 11:40:00,49.54,49.56,49.47,49.53,11800.0,38.4973,38.5129,38.4429,38.4896,11800.0
2013-11-07 11:50:00,49.54,49.59,49.54,49.59,14600.0,38.4973,38.5362,38.4973,38.5362,14600.0
2013-11-07 12:00:00,49.59,49.65,49.58,49.64,23500.0,38.5362,38.5828,38.5284,38.575,23500.0
2013-11-07 12:10:00,49.64,49.65,49.61,49.63,17100.0,38.575,38.5828,38.5517,38.5673,17100.0
2013-11-07 12:20:00,49.63,49.64,49.6,49.62,15800.0,38.5673,38.575,38.544,38.5595,15800.0
2013-11-07 12:30:00,49.62,49.63,49.57,49.58,22100.0,38.5595,38.5673,38.5206,38.5284,22100.0
2013-11-07 12:40:00,49.59,49.63,49.57,49.57,8300.0,38.5362,38.5673,38.5206,38.5206,8300.0
2013-11-07 12:50:00,49.58,49.59,49.5,49.51,9200.0,38.5284,38.5362,38.4662,38.474,9200.0
2013-11-07 13:00:00,49.5,49.55,49.44,49.45,12500.0,38.4662,38.5051,38.4196,38.4274,12500.0
2013-11-07 13:10:00,49.44,49.48,49.42,49.43,8500.0,38.4196,38.4507,38.4041,38.4118,8500.0
2013-11-07 13:20:00,49.44,49.45,49.34,49.36,16100.0,38.4196,38.4274,38.3419,38.3575,16100.0
2013-11-07 13:30:00,49.36,49.42,49.33,49.42,58600.0,38.3575,38.4041,38.3341,38.4041,58600.0
2013-11-07 13:40:00,49.42,49.43,49.39,49.4,30600.0,38.4041,38.4118,38.3808,38.3885,30600.0
2013-11-07 13:50:00,49.39,49.46,49.39,49.44,17200.0,38.3808,38.4352,38.3808,38.4196,17200.0
2013-11-07 14:00:00,49.44,49.44,49.28,49.34,22300.0,38.4196,38.4196,38.2953,38.3419,22300.0
2013-11-07 14:10:00,49.33,49.36,49.3,49.34,14100.0,38.3341,38.3575,38.3108,38.3419,14100.0
2013-11-07 14:20:00,49.34,49.34,49.26,49.26,15100.0,38.3419,38.3419,38.2797,38.2797,15100.0
2013-11-07 14:30:00,49.25,49.27,49.17,49.27,35100.0,38.272,38.2875,38.2098,38.2875,35100.0
2013-11-07 14:40:00,49.28,49.34,49.28,49.33,16800.0,38.2953,38.3419,38.2953,38.3341,16800.0
2013-11-07 14:50:00,49.33,49.37,49.3,49.34,13700.0,38.3341,38.3652,38.3108,38.3419,13700.0
2013-11-07 15:00:00,49.34,49.37,49.27,49.27,21300.0,38.3419,38.3652,38.2875,38.2875,21300.0
2013-11-07 15:10:00,49.27,49.3,49.24,49.27,35300.0,38.2875,38.3108,38.2642,38.2875,35300.0
2013-11-07 15:20:00,49.26,49.32,49.19,49.19,34500.0,38.2797,38.3264,38.2253,38.2253,34500.0
2013-11-07 15:30:00,49.19,49.24,49.15,49.23,49900.0,38.2253,38.2642,38.1943,38.2564,49900.0
2013-11-07 15:40:00,49.23,49.24,49.11,49.12,68200.0,38.2564,38.2642,38.1632,38.1709,68200.0
2013-11-07 15:50:00,49.11,49.17,49.08,49.14,248600.0,38.1632,38.2098,38.1399,38.1865,248600.0
2013-11-08 09:30:00,49.3,49.4,49.02,49.13,53100.0,38.3108,38.3885,38.0932,38.1787,53100.0
2013-11-08 09:40:00,49.13,49.27,49.11,49.19,18100.0,38.1787,38.2875,38.1632,38.2253,18100.0
2013-11-08 09:50:00,49.21,49.22,48.89,49.01,32400.0,38.2409,38.2487,37.9922,38.0855,32400.0
2013-11-08 10:00:00,49.01,49.25,49.01,49.22,30100.0,38.0855,38.272,38.0855,38.2487,30100.0
2013-11-08 10:10:00,49.2,49.29,49.14,49.24,33500.0,38.2331,38.3031,38.1865,38.2642,33500.0
2013-11-08 10:20:00,49.23,49.28,49.15,49.18,28900.0,38.2564,38.2953,38.1943,38.2176,28900.0
2013-11-08 10:30:00,49.19,49.3,49.19,49.25,23100.0,38.2253,38.3108,38.2253,38.272,23100.0
2013-11-08 10:40:00,49.26,49.31,49.19,49.28,19300.0,38.2797,38.3186,38.2253,38.2953,19300.0
2013-11-08 10:50:00,49.27,49.3,49.19,49.26,21700.0,38.2875,38.3108,38.2253,38.2797,21700.0
2013-11-08 11:00:00,49.27,49.31,49.26,49.3,18800.0,38.2875,38.3186,38.2797,38.3108,18800.0
2013-11-08 11:10:00,49.32,49.37,49.3,49.36,15400.0,38.3264,38.3652,38.3108,38.3575,15400.0
2013-11-08 11:20:00,49.36,49.42,49.35,49.41,13900.0,38.3575,38.4041,38.3497,38.3963,13900.0
2013-11-08 11:30:00,49.41,49.56,49.4,49.55,32800.0,38.3963,38.5129,38.3885,38.5051,32800.0
2013-11-08 11:40:00,49.54,49.54,49.45,49.46,11700.0,38.4973,38.4973,38.4274,38.4352,11700.0
2013-11-08 11:50:00,49.46,49.56,49.46,49.54,11700.0,38.4352,38.5129,38.4352,38.4973,11700.0
2013-11-08 12:00:00,49.54,49.6,49.54,49.56,16000.0,38.4973,38.544,38.4973,38.5129,16000.0
2013-11-08 12:10:00,49.56,49.62,49.53,49.62,37500.0,38.5129,38.5595,38.4896,38.5595,37500.0
2013-11-08 12:20:00,49.62,49.67,49.62,49.66,17200.0,38.5595,38.5984,38.5595,38.5906,17200.0
2013-11-08 12:30:00,49.67,49.69,49.63,49.63,12900.0,38.5984,38.6139,38.5673,38.5673,12900.0
2013-11-08 12:40:00,49.64,49.66,49.62,49.63,7100.0,38.575,38.5906,38.5595,38.5673,7100.0
2013-11-08 12:50:00,49.63,49.7,49.63,49.7,14800.0,38.5673,38.6217,38.5673,38.6217,14800.0
2013-11-08 13:00:00,49.7,49.7,49.63,49.66,31900.0,38.6217,38.6217,38.5673,38.5906,31900.0
2013-11-08 13:10:00,49.66,49.72,49.65,49.72,25700.0,38.5906,38.6372,38.5828,38.6372,25700.0
2013-11-08 13:20:00,49.71,49.78,49.7,49.75,17200.0,38.6294,38.6838,38.6217,38.6605,17200.0
2013-11-08 13:30:00,49.75,49.75,49.72,49.73,9800.0,38.6605,38.6605,38.6372,38.645,9800.0
2013-11-08 13:40:00,49.73,49.75,49.7,49.7,17900.0,38.645,38.6605,38.6217,38.6217,17900.0
2013-11-08 13:50:00,49.7,49.75,49.69,49.74,13100.0,38.6217,38.6605,38.6139,38.6527,13100.0
2013-11-08 14:00:00,49.74,49.74,49.68,49.69,16800.0,38.6527,38.6527,38.6061,38.6139,16800.0
2013-11-08 14:10:00,49.68,49.71,49.66,49.68,14900.0,38.6061,38.6294,38.5906,38.6061,14900.0
2013-11-08 14:20:00,49.69,49.8,49.68,49.79,38500.0,38.6139,38.6994,38.6061,38.6916,38500.0
2013-11-08 14:30:00,49.8,49.81,49.77,49.77,59300.0,38.6994,38.7071,38.6761,38.6761,59300.0
2013-11-08 14:40:00,49.77,49.78,49.73,49.73,20300.0,38.6761,38.6838,38.645,38.645,20300.0
2013-11-08 14:50:00,49.72,49.74,49.69,49.69,19200.0,38.6372,38.6527,38.6139,38.6139,19200.0
2013-11-08 15:00:00,49.69,49.69,49.62,49.63,19400.0,38.6139,38.6139,38.5595,38.5673,19400.0
2013-11-08 15:10:00,49.64,49.67,49.62,49.67,11000.0,38.575,38.5984,38.5595,38.5984,11000.0
2013-11-08 15:20:00,49.67,49.73,49.65,49.7,19500.0,38.5984,38.645,38.5828,38.6217,19500.0
2013-11-08 15:30:00,49.7,49.76,49.69,49.75,66200.0,38.6217,38.6683,38.6139,38.6605,66200.0
2013-11-08 15:40:00,49.74,49.76,49.71,49.75,54600.0,38.6527,38.6683,38.6294,38.6605,54600.0
2013-11-08 15:50:00,49.74,49.79,49.73,49.79,165500.0,38.6527,38.6916,38.645,38.6916,165500.0
2013-11-11 09:30:00,49.67,49.67,49.35,49.52,35700.0,38.5984,38.5984,38.3497,38.4818,35700.0
2013-11-11 09:40:00,49.56,49.8,49.53,49.74,97500.0,38.5129,38.6994,38.4896,38.6527,97500.0
2013-11-11 09:50:00,49.77,49.83,49.72,49.72,72800.0,38.6761,38.7227,38.6372,38.6372,72800.0
2013-11-11 10:00:00,49.73,49.74,49.58,49.59,20900.0,38.645,38.6527,38.5284,38.5362,20900.0
2013-11-11 10:10:00,49.59,49.64,49.56,49.56,37100.0,38.5362,38.575,38.5129,38.5129,37100.0
2013-11-11 10:20:00,49.57,49.58,49.51,49.55,20200.0,38.5206,38.5284,38.474,38.5051,20200.0
2013-11-11 10:30:00,49.55,49.6,49.48,49.53,10700.0,38.5051,38.544,38.4507,38.4896,10700.0
2013-11-11 10:40:00,49.55,49.6,49.51,49.57,8900.0,38.5051,38.544,38.474,38.5206,8900.0
2013-11-11 10:50:00,49.58,49.59,49.46,49.49,9300.0,38.5284,38.5362,38.4352,38.4585,9300.0
2013-11-11 11:00:00,49.5,49.5,49.34,49.46,15500.0,38.4662,38.4662,38.3419,38.4352,15500.0
2013-11-11 11:10:00,49.46,49.49,49.45,49.47,8200.0,38.4352,38.4585,38.4274,38.4429,8200.0
2013-11-11 11:20:00,49.47,49.55,49.44,49.55,10300.0,38.4429,38.5051,38.4196,38.5051,10300.0
2013-11-11 11:30:00,49.55,49.56,49.49,49.5,40700.0,38.5051,38.5129,38.4585,38.4662,40700.0
2013-11-11 11:40:00,49.49,49.59,49.49,49.59,5400.0,38.4585,38.5362,38.4585,38.5362,5400.0
2013-11-11 11:50:00,49.59,49.59,49.54,49.55,8300.0,38.5362,38.5362,38.4973,38.5051,8300.0
2013-11-11 12:00:00,49.54,49.57,49.5,49.57,7100.0,38.4973,38.5206,38.4662,38.5206,7100.0
2013-11-11 12:10:00,49.58,49.59,49.54,49.56,8500.0,38.5284,38.5362,38.4973,38.5129,8500.0
2013-11-11 12:20:00,49.57,49.59,49.57,49.59,5000.0,38.5206,38.5362,38.5206,38.5362,5000.0
2013-11-11 12:30:00,49.59,49.66,49.57,49.66,17500.0,38.5362,38.5906,38.5206,38.5906,17500.0
2013-11-11 12:40:00,49.66,49.69,49.62,49.67,41500.0,38.5906,38.6139,38.5595,38.5984,41500.0
2013-11-11 12:50:00,49.66,49.7,49.66,49.67,6800.0,38.5906,38.6217,38.5906,38.5984,6800.0
2013-11-11 13:00:00,49.66,49.73,49.66,49.69,28000.0,38.5906,38.645,38.5906,38.6139,28000.0
2013-11-11 13:10:00,49.69,49.69,49.62,49.64,15800.0,38.6139,38.6139,38.5595,38.575,15800.0
2013-11-11 13:20:00,49.66,49.69,49.61,49.61,16700.0,38.5906,38.6139,38.5517,38.5517,16700.0
2013-11-11 13:30:00,49.61,49.69,49.61,49.69,11800.0,38.5517,38.6139,38.5517,38.6139,11800.0
2013-11-11 13:40:00,49.69,49.71,49.65,49.65,16200.0,38.6139,38.6294,38.5828,38.5828,16200.0
2013-11-11 13:50:00,49.66,49.68,49.64,49.67,9600.0,38.5906,38.6061,38.575,38.5984,9600.0
2013-11-11 14:00:00,49.67,49.67,49.61,49.62,37800.0,38.5984,38.5984,38.5517,38.5595,37800.0
2013-11-11 14:10:00,49.62,49.63,49.55,49.61,23000.0,38.5595,38.5673,38.5051,38.5517,23000.0
2013-11-11 14:20:00,49.62,49.67,49.62,49.67,33200.0,38.5595,38.5984,38.5595,38.5984,33200.0
2013-11-11 14:30:00,49.67,49.7,49.67,49.69,19000.0,38.5984,38.6217,38.5984,38.6139,19000.0
2013-11-11 14:40:00,49.69,49.72,49.69,49.71,11600.0,38.6139,38.6372,38.6139,38.6294,11600.0
2013-11-11 14:50:00,49.7,49.75,49.7,49.75,36100.0,38.6217,38.6605,38.6217,38.6605,36100.0
2013-11-11 15:00:00,49.75,49.76,49.74,49.75,21000.0,38.6605,38.6683,38.6527,38.6605,21000.0
2013-11-11 15:10:00,49.75,49.78,49.73,49.75,35200.0,38.6605,38.6838,38.645,38.6605,35200.0
2013-11-11 15:20:00,49.75,49.78,49.75,49.77,27300.0,38.6605,38.6838,38.6605,38.6761,27300.0
2013-11-11 15:30:00,49.77,49.79,49.74,49.79,35400.0,38.6761,38.6916,38.6527,38.6916,35400.0
2013-11-11 15:40:00,49.79,49.79,49.7,49.71,36100.0,38.6916,38.6916,38.6217,38.6294,36100.0
2013-11-11 15:50:00,49.72,49.74,49.63,49.66,110800.0,38.6372,38.6527,38.5673,38.5906,110800.0
2013-11-12 09:30:00,49.43,49.83,49.37,49.71,36300.0,38.4118,38.7227,38.3652,38.6294,36300.0
2013-11-12 09:40:00,49.69,49.83,49.59,49.83,19300.0,38.6139,38.7227,38.5362,38.7227,19300.0
2013-11-12 09:50:00,49.84,49.85,49.74,49.77,10900.0,38.7305,38.7382,38.6527,38.6761,10900.0
2013-11-12 10:00:00,49.76,49.79,49.68,49.76,22100.0,38.6683,38.6916,38.6061,38.6683,22100.0
2013-11-12 10:10:00,49.77,49.81,49.66,49.8,33000.0,38.6761,38.7071,38.5906,38.6994,33000.0
2013-11-12 10:20:00,49.81,49.86,49.81,49.84,11600.0,38.7071,38.746,38.7071,38.7305,11600.0
2013-11-12 10:30:00,49.85,49.88,49.81,49.83,14900.0,38.7382,38.7615,38.7071,38.7227,14900.0
2013-11-12 10:40:00,49.83,49.93,49.82,49.88,86400.0,38.7227,38.8004,38.7149,38.7615,86400.0
2013-11-12 10:50:00,49.87,49.87,49.78,49.81,17000.0,38.7538,38.7538,38.6838,38.7071,17000.0
2013-11-12 11:00:00,49.82,49.87,49.79,49.79,9700.0,38.7149,38.7538,38.6916,38.6916,9700.0
2013-11-12 11:10:00,49.79,49.84,49.79,49.83,11200.0,38.6916,38.7305,38.6916,38.7227,11200.0
2013-11-12 11:20:00,49.83,49.85,49.77,49.83,13200.0,38.7227,38.7382,38.6761,38.7227,13200.0
2013-11-12 11:30:00,49.84,49.93,49.78,49.78,122400.0,38.7305,38.8004,38.6838,38.6838,122400.0
2013-11-12 11:40:00,49.76,49.77,49.69,49.71,15300.0,38.6683,38.6761,38.6139,38.6294,15300.0
2013-11-12 11:50:00,49.71,49.72,49.66,49.68,26900.0,38.6294,38.6372,38.5906,38.6061,26900.0
2013-11-12 12:00:00,49.69,49.72,49.58,49.6,17800.0,38.6139,38.6372,38.5284,38.544,17800.0
2013-11-12 12:10:00,49.6,49.66,49.57,49.65,18300.0,38.544,38.5906,38.5206,38.5828,18300.0
2013-11-12 12:20:00,49.65,49.65,49.59,49.6,16900.0,38.5828,38.5828,38.5362,38.544,16900.0
2013-11-12 12:30:00,49.6,49.62,49.55,49.6,18900.0,38.544,38.5595,38.5051,38.544,18900.0
2013-11-12 12:40:00,49.6,49.67,49.59,49.67,12300.0,38.544,38.5984,38.5362,38.5984,12300.0
2013-11-12 12:50:00,49.68,49.74,49.67,49.74,72800.0,38.6061,38.6527,38.5984,38.6527,72800.0
2013-11-12 13:00:00,49.73,49.75,49.69,49.71,13100.0,38.645,38.6605,38.6139,38.6294,13100.0
2013-11-12 13:10:00,49.73,49.76,49.72,49.76,10800.0,38.645,38.6683,38.6372,38.6683,10800.0
2013-11-12 13:20:00,49.76,49.8,49.7,49.7,10600.0,38.6683,38.6994,38.6217,38.6217,10600.0
2013-11-12 13:30:00,49.7,49.7,49.6,49.63,19200.0,38.6217,38.6217,38.544,38.5673,19200.0
2013-11-12 13:40:00,49.63,49.65,49.56,49.65,19100.0,38.5673,38.5828,38.5129,38.5828,19100.0
2013-11-12 13:50:00,49.66,49.67,49.63,49.64,12000.0,38.5906,38.5984,38.5673,38.575,12000.0
2013-11-12 14:00:00,49.64,49.68,49.64,49.67,14100.0,38.575,38.6061,38.575,38.5984,14100.0
2013-11-12 14:10:00,49.66,49.7,49.66,49.69,8800.0,38.5906,38.6217,38.5906,38.6139,8800.0
2013-11-12 14:20:00,49.7,49.73,49.65,49.65,14700.0,38.6217,38.645,38.5828,38.5828,14700.0
2013-11-12 14:30:00,49.66,49.76,49.65,49.74,21300.0,38.5906,38.6683,38.5828,38.6527,21300.0
2013-11-12 14:40:00,49.73,49.78,49.72,49.78,12600.0,38.645,38.6838,38.6372,38.6838,12600.0
2013-11-12 14:50:00,49.78,49.85,49.76,49.82,16900.0,38.6838,38.7382,38.6683,38.7149,16900.0
2013-11-12 15:00:00,49.83,49.88,49.83,49.85,18000.0,38.7227,38.7615,38.7227,38.7382,18000.0
2013-11-12 15:10:00,49.85,49.9,49.83,49.87,227800.0,38.7382,38.7771,38.7227,38.7538,227800.0
2013-11-12 15:20:00,49.88,49.89,49.85,49.85,61200.0,38.7615,38.7693,38.7382,38.7382,61200.0
2013-11-12 15:30:00,49.85,49.89,49.83,49.83,31700.0,38.7382,38.7693,38.7227,38.7227,31700.0
2013-11-12 15:40:00,49.84,49.88,49.83,49.86,34300.0,38.7305,38.7615,38.7227,38.746,34300.0
2013-11-12 15:50:00,49.86,49.9,49.8,49.85,81200.0,38.746,38.7771,38.6994,38.7382,81200.0
2013-11-13 09:30:00,49.59,49.73,49.52,49.59,61200.0,38.5362,38.645,38.4818,38.5362,61200.0
2013-11-13 09:40:00,49.62,49.78,49.6,49.78,29800.0,38.5595,38.6838,38.544,38.6838,29800.0
2013-11-13 09:50:00,49.76,49.76,49.62,49.71,11600.0,38.6683,38.6683,38.5595,38.6294,11600.0
2013-11-13 10:00:00,49.73,49.75,49.61,49.64,28800.0,38.645,38.6605,38.5517,38.575,28800.0
2013-11-13 10:10:00,49.65,49.71,49.64,49.67,20800.0,38.5828,38.6294,38.575,38.5984,20800.0
2013-11-13 10:20:00,49.66,49.7,49.64,49.66,18400.0,38.5906,38.6217,38.575,38.5906,18400.0
2013-11-13 10:30:00,49.67,49.69,49.65,49.65,18800.0,38.5984,38.6139,38.5828,38.5828,18800.0
2013-11-13 10:40:00,49.65,49.74,49.65,49.69,34100.0,38.5828,38.6527,38.5828,38.6139,34100.0
2013-11-13 10:50:00,49.69,49.72,49.67,49.71,19900.0,38.6139,38.6372,38.5984,38.6294,19900.0
2013-11-13 11:00:00,49.72,49.79,49.71,49.78,11200.0,38.6372,38.6916,38.6294,38.6838,11200.0
2013-11-13 11:10:00,49.78,49.82,49.75,49.8,19600.0,38.6838,38.7149,38.6605,38.6994,19600.0
2013-11-13 11:20:00,49.79,49.81,49.74,49.75,32400.0,38.6916,38.7071,38.6527,38.6605,32400.0
2013-11-13 11:30:00,49.76,49.8,49.75,49.75,10900.0,38.6683,38.6994,38.6605,38.6605,10900.0
2013-11-13 11:40:00,49.76,49.79,49.73,49.75,13700.0,38.6683,38.6916,38.645,38.6605,13700.0
2013-11-13 11:50:00,49.75,49.78,49.75,49.75,23000.0,38.6605,38.6838,38.6605,38.6605,23000.0
2013-11-13 12:00:00,49.76,49.77,49.73,49.73,10900.0,38.6683,38.6761,38.645,38.645,10900.0
2013-11-13 12:10:00,49.73,49.83,49.73,49.83,5200.0,38.645,38.7227,38.645,38.7227,5200.0
2013-11-13 12:20:00,49.83,49.96,49.83,49.94,20400.0,38.7227,38.8237,38.7227,38.8082,20400.0
2013-11-13 12:30:00,49.94,49.99,49.93,49.93,19700.0,38.8082,38.847,38.8004,38.8004,19700.0
2013-11-13 12:40:00,49.93,50.0,49.91,49.98,63200.0,38.8004,38.8548,38.7849,38.8393,63200.0
2013-11-13 12:50:00,49.98,50.0,49.95,49.99,36500.0,38.8393,38.8548,38.8159,38.847,36500.0
2013-11-13 13:00:00,49.99,50.11,49.97,50.11,136100.0,38.847,38.9403,38.8315,38.9403,136100.0
2013-11-13 13:10:00,50.1,50.15,50.1,50.15,18500.0,38.9325,38.9714,38.9325,38.9714,18500.0
2013-11-13 13:20:00,50.14,50.15,50.08,50.12,52200.0,38.9636,38.9714,38.917,38.948,52200.0
2013-11-13 13:30:00,50.12,50.18,50.11,50.13,33100.0,38.948,38.9947,38.9403,38.9558,33100.0
2013-11-13 13:40:00,50.13,50.19,50.1,50.19,48300.0,38.9558,39.0024,38.9325,39.0024,48300.0
2013-11-13 13:50:00,50.19,50.24,50.18,50.19,16800.0,39.0024,39.0413,38.9947,39.0024,16800.0
2013-11-13 14:00:00,50.18,50.24,50.17,50.22,29200.0,38.9947,39.0413,38.9869,39.0258,29200.0
2013-11-13 14:10:00,50.22,50.22,50.18,50.21,16100.0,39.0258,39.0258,38.9947,39.018,16100.0
2013-11-13 14:20:00,50.21,50.24,50.2,50.2,9000.0,39.018,39.0413,39.0102,39.0102,9000.0
2013-11-13 14:30:00,50.2,50.21,50.19,50.2,23200.0,39.0102,39.018,39.0024,39.0102,23200.0
2013-11-13 14:40:00,50.2,50.23,50.2,50.23,23200.0,39.0102,39.0335,39.0102,39.0335,23200.0
2013-11-13 14:50:00,50.23,50.23,50.2,50.2,14500.0,39.0335,39.0335,39.0102,39.0102,14500.0
2013-11-13 15:00:00,50.2,50.22,50.2,50.21,27300.0,39.0102,39.0258,39.0102,39.018,27300.0
2013-11-13 15:10:00,50.2,50.23,50.2,50.23,20900.0,39.0102,39.0335,39.0102,39.0335,20900.0
2013-11-13 15:20:00,50.23,50.26,50.22,50.24,33800.0,39.0335,39.0568,39.0258,39.0413,33800.0
2013-11-13 15:30:00,50.23,50.3,50.21,50.29,63400.0,39.0335,39.0879,39.018,39.0802,63400.0
2013-11-13 15:40:00,50.29,50.38,50.28,50.35,127900.0,39.0802,39.1501,39.0724,39.1268,127900.0
2013-11-13 15:50:00,50.34,50.37,50.29,50.36,187700.0,39.119,39.1423,39.0802,39.1345,187700.0
2013-11-14 09:30:00,50.33,50.41,50.05,50.32,78400.0,39.1112,39.1734,38.8936,39.1035,78400.0
2013-11-14 09:40:00,50.35,50.36,50.15,50.17,21500.0,39.1268,39.1345,38.9714,38.9869,21500.0
2013-11-14 09:50:00,50.17,50.26,50.06,50.06,99200.0,38.9869,39.0568,38.9014,38.9014,99200.0
2013-11-14 10:00:00,50.07,50.15,49.96,50.04,111700.0,38.9092,38.9714,38.8237,38.8859,111700.0
2013-11-14 10:10:00,50.06,50.23,50.05,50.13,25000.0,38.9014,39.0335,38.8936,38.9558,25000.0
2013-11-14 10:20:00,50.12,50.17,50.07,50.13,14300.0,38.948,38.9869,38.9092,38.9558,14300.0
2013-11-14 10:30:00,50.13,50.24,50.13,50.23,40300.0,38.9558,39.0413,38.9558,39.0335,40300.0
2013-11-14 10:40:00,50.23,50.26,50.21,50.22,27100.0,39.0335,39.0568,39.018,39.0258,27100.0
2013-11-14 10:50:00,50.22,50.24,50.21,50.23,21400.0,39.0258,39.0413,39.018,39.0335,21400.0
2013-11-14 11:00:00,50.22,50.25,50.21,50.24,13900.0,39.0258,39.0491,39.018,39.0413,13900.0
2013-11-14 11:10:00,50.23,50.28,50.22,50.23,15100.0,39.0335,39.0724,39.0258,39.0335,15100.0
2013-11-14 11:20:00,50.24,50.28,50.23,50.25,9400.0,39.0413,39.0724,39.0335,39.0491,9400.0
2013-11-14 11:30:00,50.24,50.24,50.16,50.18,12400.0,39.0413,39.0413,38.9791,38.9947,12400.0
2013-11-14 11:40:00,50.18,50.25,50.18,50.22,10600.0,38.9947,39.0491,38.9947,39.0258,10600.0
2013-11-14 11:50:00,50.22,50.27,50.22,50.25,21100.0,39.0258,39.0646,39.0258,39.0491,21100.0
2013-11-14 12:00:00,50.25,50.28,50.24,50.25,7000.0,39.0491,39.0724,39.0413,39.0491,7000.0
2013-11-14 12:10:00,50.25,50.26,50.18,50.2,12200.0,39.0491,39.0568,38.9947,39.0102,12200.0
2013-11-14 12:20:00,50.2,50.2,50.17,50.18,15000.0,39.0102,39.0102,38.9869,38.9947,15000.0
2013-11-14 12:30:00,50.19,50.25,50.19,50.23,10300.0,39.0024,39.0491,39.0024,39.0335,10300.0
2013-11-14 12:40:00,50.23,50.28,50.21,50.27,27600.0,39.0335,39.0724,39.018,39.0646,27600.0
2013-11-14 12:50:00,50.28,50.28,50.24,50.25,6200.0,39.0724,39.0724,39.0413,39.0491,6200.0
2013-11-14 13:00:00,50.25,50.28,50.23,50.26,15700.0,39.0491,39.0724,39.0335,39.0568,15700.0
2013-11-14 13:10:00,50.26,50.27,50.21,50.24,12000.0,39.0568,39.0646,39.018,39.0413,12000.0
2013-11-14 13:20:00,50.26,50.26,50.21,50.21,25400.0,39.0568,39.0568,39.018,39.018,25400.0
2013-11-14 13:30:00,50.21,50.26,50.21,50.24,24300.0,39.018,39.0568,39.018,39.0413,24300.0
2013-11-14 13:40:00,50.25,50.28,50.25,50.28,4600.0,39.0491,39.0724,39.0491,39.0724,4600.0
2013-11-14 13:50:00,50.28,50.32,50.25,50.32,8300.0,39.0724,39.1035,39.0491,39.1035,8300.0
2013-11-14 14:00:00,50.3,50.3,50.26,50.29,9400.0,39.0879,39.0879,39.0568,39.0802,9400.0
2013-11-14 14:10:00,50.29,50.31,50.25,50.25,8800.0,39.0802,39.0957,39.0491,39.0491,8800.0
2013-11-14 14:20:00,50.25,50.28,50.24,50.25,10100.0,39.0491,39.0724,39.0413,39.0491,10100.0
2013-11-14 14:30:00,50.24,50.26,50.22,50.25,13800.0,39.0413,39.0568,39.0258,39.0491,13800.0
2013-11-14 14:40:00,50.26,50.31,50.25,50.31,11500.0,39.0568,39.0957,39.0491,39.0957,11500.0
2013-11-14 14:50:00,50.31,50.32,50.26,50.31,15700.0,39.0957,39.1035,39.0568,39.0957,15700.0
2013-11-14 15:00:00,50.32,50.34,50.31,50.33,15300.0,39.1035,39.119,39.0957,39.1112,15300.0
2013-11-14 15:10:00,50.33,50.36,50.33,50.34,24100.0,39.1112,39.1345,39.1112,39.119,24100.0
2013-11-14 15:20:00,50.34,50.36,50.33,50.33,16700.0,39.119,39.1345,39.1112,39.1112,16700.0
2013-11-14 15:30:00,50.34,50.4,50.34,50.4,19400.0,39.119,39.1656,39.119,39.1656,19400.0
2013-11-14 15:40:00,50.4,50.41,50.36,50.37,40200.0,39.1656,39.1734,39.1345,39.1423,40200.0
2013-11-14 15:50:00,50.36,50.4,50.35,50.36,85200.0,39.1345,39.1656,39.1268,39.1345,85200.0
2013-11-15 09:30:00,50.31,50.45,50.16,50.24,206000.0,39.0957,39.2045,38.9791,39.0413,206000.0
2013-11-15 09:40:00,50.21,50.24,50.05,50.18,21200.0,39.018,39.0413,38.8936,38.9947,21200.0
2013-11-15 09:50:00,50.17,50.25,50.15,50.25,20300.0,38.9869,39.0491,38.9714,39.0491,20300.0
2013-11-15 10:00:00,50.23,50.25,50.18,50.21,37500.0,39.0335,39.0491,38.9947,39.018,37500.0
2013-11-15 10:10:00,50.22,50.24,50.17,50.19,27000.0,39.0258,39.0413,38.9869,39.0024,27000.0
2013-11-15 10:20:00,50.19,50.2,50.16,50.18,15800.0,39.0024,39.0102,38.9791,38.9947,15800.0
2013-11-15 10:30:00,50.19,50.25,50.18,50.23,18700.0,39.0024,39.0491,38.9947,39.0335,18700.0
2013-11-15 10:40:00,50.25,50.38,50.24,50.37,16300.0,39.0491,39.1501,39.0413,39.1423,16300.0
2013-11-15 10:50:00,50.38,50.38,50.3,50.34,12900.0,39.1501,39.1501,39.0879,39.119,12900.0
2013-11-15 11:00:00,50.34,50.39,50.33,50.38,12000.0,39.119,39.1579,39.1112,39.1501,12000.0
2013-11-15 11:10:00,50.38,50.42,50.33,50.4,24700.0,39.1501,39.1812,39.1112,39.1656,24700.0
2013-11-15 11:20:00,50.38,50.41,50.37,50.4,25700.0,39.1501,39.1734,39.1423,39.1656,25700.0
2013-11-15 11:30:00,50.39,50.49,50.39,50.48,30100.0,39.1579,39.2356,39.1579,39.2278,30100.0
2013-11-15 11:40:00,50.48,50.58,50.48,50.53,44000.0,39.2278,39.3055,39.2278,39.2667,44000.0
2013-11-15 11:50:00,50.53,50.53,50.41,50.45,44400.0,39.2667,39.2667,39.1734,39.2045,44400.0
2013-11-15 12:00:00,50.45,50.5,50.44,50.5,28100.0,39.2045,39.2433,39.1967,39.2433,28100.0
2013-11-15 12:10:00,50.5,50.5,50.4,50.41,35200.0,39.2433,39.2433,39.1656,39.1734,35200.0
2013-11-15 12:20:00,50.42,50.42,50.36,50.4,28100.0,39.1812,39.1812,39.1345,39.1656,28100.0
2013-11-15 12:30:00,50.4,50.4,50.35,50.39,10700.0,39.1656,39.1656,39.1268,39.1579,10700.0
2013-11-15 12:40:00,50.4,50.48,50.39,50.45,23800.0,39.1656,39.2278,39.1579,39.2045,23800.0
2013-11-15 12:50:00,50.45,50.45,50.38,50.41,22700.0,39.2045,39.2045,39.1501,39.1734,22700.0
2013-11-15 13:00:00,50.41,50.49,50.41,50.47,11400.0,39.1734,39.2356,39.1734,39.22,11400.0
2013-11-15 13:10:00,50.47,50.49,50.43,50.45,12600.0,39.22,39.2356,39.1889,39.2045,12600.0
2013-11-15 13:20:00,50.45,50.51,50.45,50.5,13500.0,39.2045,39.2511,39.2045,39.2433,13500.0
2013-11-15 13:30:00,50.5,50.52,50.48,50.5,11300.0,39.2433,39.2589,39.2278,39.2433,11300.0
2013-11-15 13:40:00,50.51,50.51,50.48,50.48,12400.0,39.2511,39.2511,39.2278,39.2278,12400.0
2013-11-15 13:50:00,50.48,50.5,50.46,50.47,13400.0,39.2278,39.2433,39.2123,39.22,13400.0
2013-11-15 14:00:00,50.47,50.56,50.47,50.56,11200.0,39.22,39.29,39.22,39.29,11200.0
2013-11-15 14:10:00,50.57,50.62,50.56,50.62,29600.0,39.2977,39.3366,39.29,39.3366,29600.0
2013-11-15 14:20:00,50.62,50.7,50.61,50.69,38300.0,39.3366,39.3988,39.3288,39.391,38300.0
2013-11-15 14:30:00,50.68,50.73,50.67,50.73,62100.0,39.3832,39.4221,39.3754,39.4221,62100.0
2013-11-15 14:40:00,50.73,50.78,50.72,50.77,60900.0,39.4221,39.4609,39.4143,39.4532,60900.0
2013-11-15 14:50:00,50.77,50.77,50.73,50.75,49300.0,39.4532,39.4532,39.4221,39.4376,49300.0
2013-11-15 15:00:00,50.75,50.77,50.71,50.73,83800.0,39.4376,39.4532,39.4065,39.4221,83800.0
2013-11-15 15:10:00,50.72,50.73,50.68,50.72,43100.0,39.4143,39.4221,39.3832,39.4143,43100.0
2013-11-15 15:20:00,50.73,50.75,50.7,50.75,35900.0,39.4221,39.4376,39.3988,39.4376,35900.0
2013-11-15 15:30:00,50.75,50.79,50.75,50.76,37200.0,39.4376,39.4687,39.4376,39.4454,37200.0
2013-11-15 15:40:00,50.75,50.76,50.69,50.7,127200.0,39.4376,39.4454,39.391,39.3988,127200.0
2013-11-15 15:50:00,50.7,50.73,50.68,50.69,206200.0,39.3988,39.4221,39.3832,39.391,206200.0
2013-11-18 09:30:00,50.72,50.72,50.5,50.62,43800.0,39.4143,39.4143,39.2433,39.3366,43800.0
2013-11-18 09:40:00,50.62,50.66,50.42,50.47,23400.0,39.3366,39.3677,39.1812,39.22,23400.0
2013-11-18 09:50:00,50.47,50.55,50.39,50.46,17700.0,39.22,39.2822,39.1579,39.2123,17700.0
2013-11-18 10:00:00,50.45,50.67,50.41,50.64,186600.0,39.2045,39.3754,39.1734,39.3521,186600.0
2013-11-18 10:10:00,50.63,50.63,50.53,50.62,25100.0,39.3444,39.3444,39.2667,39.3366,25100.0
2013-11-18 10:20:00,50.61,50.63,50.57,50.59,32300.0,39.3288,39.3444,39.2977,39.3133,32300.0
2013-11-18 10:30:00,50.61,50.64,50.58,50.59,22500.0,39.3288,39.3521,39.3055,39.3133,22500.0
2013-11-18 10:40:00,50.59,50.6,50.55,50.55,20400.0,39.3133,39.3211,39.2822,39.2822,20400.0
2013-11-18 10:50:00,50.56,50.62,50.56,50.59,25100.0,39.29,39.3366,39.29,39.3133,25100.0
2013-11-18 11:00:00,50.6,50.63,50.55,50.55,33200.0,39.3211,39.3444,39.2822,39.2822,33200.0
2013-11-18 11:10:00,50.54,50.56,50.5,50.51,17800.0,39.2744,39.29,39.2433,39.2511,17800.0
2013-11-18 11:20:00,50.51,50.53,50.51,50.51,13200.0,39.2511,39.2667,39.2511,39.2511,13200.0
2013-11-18 11:30:00,50.52,50.54,50.47,50.47,19600.0,39.2589,39.2744,39.22,39.22,19600.0
2013-11-18 11:40:00,50.47,50.5,50.43,50.49,27300.0,39.22,39.2433,39.1889,39.2356,27300.0
2013-11-18 11:50:00,50.5,50.52,50.47,50.48,21200.0,39.2433,39.2589,39.22,39.2278,21200.0
2013-11-18 12:00:00,50.48,50.51,50.47,50.48,11800.0,39.2278,39.2511,39.22,39.2278,11800.0
2013-11-18 12:10:00,50.48,50.49,50.46,50.49,17500.0,39.2278,39.2356,39.2123,39.2356,17500.0
2013-11-18 12:20:00,50.49,50.51,50.46,50.48,36800.0,39.2356,39.2511,39.2123,39.2278,36800.0
2013-11-18 12:30:00,50.48,50.49,50.44,50.45,23200.0,39.2278,39.2356,39.1967,39.2045,23200.0
2013-11-18 12:40:00,50.46,50.47,50.4,50.43,25100.0,39.2123,39.22,39.1656,39.1889,25100.0
2013-11-18 12:50:00,50.43,50.43,50.4,50.41,13500.0,39.1889,39.1889,39.1656,39.1734,13500.0
2013-11-18 13:00:00,50.41,50.43,50.4,50.41,14400.0,39.1734,39.1889,39.1656,39.1734,14400.0
2013-11-18 13:10:00,50.41,50.46,50.4,50.46,16300.0,39.1734,39.2123,39.1656,39.2123,16300.0
2013-11-18 13:20:00,50.46,50.46,50.44,50.44,16200.0,39.2123,39.2123,39.1967,39.1967,16200.0
2013-11-18 13:30:00,50.44,50.47,50.43,50.47,11000.0,39.1967,39.22,39.1889,39.22,11000.0
2013-11-18 13:40:00,50.47,50.48,50.47,50.48,21900.0,39.22,39.2278,39.22,39.2278,21900.0
2013-11-18 13:50:00,50.48,50.5,50.46,50.5,33700.0,39.2278,39.2433,39.2123,39.2433,33700.0
2013-11-18 14:00:00,50.5,50.51,50.49,50.5,21200.0,39.2433,39.2511,39.2356,39.2433,21200.0
2013-11-18 14:10:00,50.49,50.5,50.44,50.45,26200.0,39.2356,39.2433,39.1967,39.2045,26200.0
2013-11-18 14:20:00,50.45,50.51,50.44,50.5,24500.0,39.2045,39.2511,39.1967,39.2433,24500.0
2013-11-18 14:30:00,50.49,50.49,50.42,50.42,31500.0,39.2356,39.2356,39.1812,39.1812,31500.0
2013-11-18 14:40:00,50.42,50.44,50.37,50.4,136400.0,39.1812,39.1967,39.1423,39.1656,136400.0
2013-11-18 14:50:00,50.41,50.43,50.32,50.33,40700.0,39.1734,39.1889,39.1035,39.1112,40700.0
2013-11-18 15:00:00,50.33,50.34,50.18,50.18,49000.0,39.1112,39.119,38.9947,38.9947,49000.0
2013-11-18 15:10:00,50.19,50.21,50.07,50.18,79300.0,39.0024,39.018,38.9092,38.9947,79300.0
2013-11-18 15:20:00,50.17,50.18,50.05,50.12,72800.0,38.9869,38.9947,38.8936,38.948,72800.0
2013-11-18 15:30:00,50.12,50.12,50.05,50.08,54400.0,38.948,38.948,38.8936,38.917,54400.0
2013-11-18 15:40:00,50.08,50.12,50.05,50.1,82500.0,38.917,38.948,38.8936,38.9325,82500.0
2013-11-18 15:50:00,50.11,50.15,50.02,50.15,238100.0,38.9403,38.9714,38.8703,38.9714,238100.0
2013-11-19 09:30:00,50.19,50.25,49.93,50.12,43700.0,39.0024,39.0491,38.8004,38.948,43700.0
2013-11-19 09:40:00,50.12,50.12,49.88,49.95,35700.0,38.948,38.948,38.7615,38.8159,35700.0
2013-11-19 09:50:00,49.95,50.01,49.94,50.0,83900.0,38.8159,38.8626,38.8082,38.8548,83900.0
2013-11-19 10:00:00,50.01,50.02,49.97,49.97,37600.0,38.8626,38.8703,38.8315,38.8315,37600.0
2013-11-19 10:10:00,49.98,49.99,49.9,49.91,24700.0,38.8393,38.847,38.7771,38.7849,24700.0
2013-11-19 10:20:00,49.91,49.91,49.78,49.79,26400.0,38.7849,38.7849,38.6838,38.6916,26400.0
2013-11-19 10:30:00,49.78,49.85,49.75,49.83,20500.0,38.6838,38.7382,38.6605,38.7227,20500.0
2013-11-19 10:40:00,49.84,49.9,49.83,49.83,25100.0,38.7305,38.7771,38.7227,38.7227,25100.0
2013-11-19 10:50:00,49.83,49.83,49.78,49.78,21800.0,38.7227,38.7227,38.6838,38.6838,21800.0
2013-11-19 11:00:00,49.78,49.86,49.77,49.85,11700.0,38.6838,38.746,38.6761,38.7382,11700.0
2013-11-19 11:10:00,49.85,49.85,49.77,49.83,12900.0,38.7382,38.7382,38.6761,38.7227,12900.0
2013-11-19 11:20:00,49.83,49.84,49.77,49.82,27200.0,38.7227,38.7305,38.6761,38.7149,27200.0
2013-11-19 11:30:00,49.82,49.82,49.78,49.78,17700.0,38.7149,38.7149,38.6838,38.6838,17700.0
2013-11-19 11:40:00,49.78,49.84,49.77,49.8,34400.0,38.6838,38.7305,38.6761,38.6994,34400.0
2013-11-19 11:50:00,49.81,49.82,49.75,49.76,38200.0,38.7071,38.7149,38.6605,38.6683,38200.0
2013-11-19 12:00:00,49.75,49.78,49.71,49.76,17100.0,38.6605,38.6838,38.6294,38.6683,17100.0
2013-11-19 12:10:00,49.75,49.75,49.7,49.7,17200.0,38.6605,38.6605,38.6217,38.6217,17200.0
2013-11-19 12:20:00,49.71,49.74,49.67,49.68,16900.0,38.6294,38.6527,38.5984,38.6061,16900.0
2013-11-19 12:30:00,49.68,49.7,49.64,49.68,34400.0,38.6061,38.6217,38.575,38.6061,34400.0
2013-11-19 12:40:00,49.68,49.68,49.64,49.65,17400.0,38.6061,38.6061,38.575,38.5828,17400.0
2013-11-19 12:50:00,49.66,49.66,49.53,49.54,25800.0,38.5906,38.5906,38.4896,38.4973,25800.0
2013-11-19 13:00:00,49.54,49.57,49.47,49.57,35500.0,38.4973,38.5206,38.4429,38.5206,35500.0
2013-11-19 13:10:00,49.58,49.61,49.55,49.59,16200.0,38.5284,38.5517,38.5051,38.5362,16200.0
2013-11-19 13:20:00,49.58,49.6,49.46,49.47,30300.0,38.5284,38.544,38.4352,38.4429,30300.0
2013-11-19 13:30:00,49.47,49.51,49.42,49.44,27200.0,38.4429,38.474,38.4041,38.4196,27200.0
2013-11-19 13:40:00,49.45,49.48,49.41,49.45,31400.0,38.4274,38.4507,38.3963,38.4274,31400.0
2013-11-19 13:50:00,49.45,49.46,49.39,49.41,51800.0,38.4274,38.4352,38.3808,38.3963,51800.0
2013-11-19 14:00:00,49.4,49.48,49.4,49.4,23700.0,38.3885,38.4507,38.3885,38.3885,23700.0
2013-11-19 14:10:00,49.4,49.52,49.4,49.51,15200.0,38.3885,38.4818,38.3885,38.474,15200.0
2013-11-19 14:20:00,49.51,49.52,49.47,49.49,16100.0,38.474,38.4818,38.4429,38.4585,16100.0
2013-11-19 14:30:00,49.48,49.57,49.48,49.56,28500.0,38.4507,38.5206,38.4507,38.5129,28500.0
2013-11-19 14:40:00,49.58,49.59,49.53,49.58,67100.0,38.5284,38.5362,38.4896,38.5284,67100.0
2013-11-19 14:50:00,49.58,49.58,49.48,49.48,38300.0,38.5284,38.5284,38.4507,38.4507,38300.0
2013-11-19 15:00:00,49.48,49.53,49.48,49.49,38100.0,38.4507,38.4896,38.4507,38.4585,38100.0
2013-11-19 15:10:00,49.49,49.58,49.48,49.58,62400.0,38.4585,38.5284,38.4507,38.5284,62400.0
2013-11-19 15:20:00,49.57,49.58,49.54,49.58,38200.0,38.5206,38.5284,38.4973,38.5284,38200.0
2013-11-19 15:30:00,49.58,49.6,49.53,49.54,73500.0,38.5284,38.544,38.4896,38.4973,73500.0
2013-11-19 15:40:00,49.53,49.55,49.44,49.46,60400.0,38.4896,38.5051,38.4196,38.4352,60400.0
2013-11-19 15:50:00,49.47,49.5,49.43,49.45,156300.0,38.4429,38.4662,38.4118,38.4274,156300.0
2013-11-20 09:30:00,49.46,49.48,49.22,49.41,110800.0,38.4352,38.4507,38.2487,38.3963,110800.0
2013-11-20 09:40:00,49.42,49.45,49.27,49.35,90600.0,38.4041,38.4274,38.2875,38.3497,90600.0
2013-11-20 09:50:00,49.36,49.37,49.18,49.35,50300.0,38.3575,38.3652,38.2176,38.3497,50300.0
2013-11-20 10:00:00,49.35,49.37,49.25,49.31,66200.0,38.3497,38.3652,38.272,38.3186,66200.0
2013-11-20 10:10:00,49.33,49.38,49.29,49.31,119000.0,38.3341,38.373,38.3031,38.3186,119000.0
2013-11-20 10:20:00,49.32,49.54,49.32,49.41,82100.0,38.3264,38.4973,38.3264,38.3963,82100.0
2013-11-20 10:30:00,49.41,49.42,49.25,49.36,128900.0,38.3963,38.4041,38.272,38.3575,128900.0
2013-11-20 10:40:00,49.36,49.45,49.35,49.42,37800.0,38.3575,38.4274,38.3497,38.4041,37800.0
2013-11-20 10:50:00,49.42,49.44,49.35,49.37,24700.0,38.4041,38.4196,38.3497,38.3652,24700.0
2013-11-20 11:00:00,49.37,49.37,49.28,49.3,32800.0,38.3652,38.3652,38.2953,38.3108,32800.0
2013-11-20 11:10:00,49.29,49.3,49.21,49.21,20300.0,38.3031,38.3108,38.2409,38.2409,20300.0
2013-11-20 11:20:00,49.22,49.28,49.22,49.25,27200.0,38.2487,38.2953,38.2487,38.272,27200.0
2013-11-20 11:30:00,49.25,49.3,49.25,49.27,11300.0,38.272,38.3108,38.272,38.2875,11300.0
2013-11-20 11:40:00,49.27,49.28,49.25,49.26,23300.0,38.2875,38.2953,38.272,38.2797,23300.0
2013-11-20 11:50:00,49.26,49.28,49.24,49.25,24400.0,38.2797,38.2953,38.2642,38.272,24400.0
2013-11-20 12:00:00,49.26,49.37,49.26,49.36,15100.0,38.2797,38.3652,38.2797,38.3575,15100.0
2013-11-20 12:10:00,49.36,49.39,49.36,49.39,11400.0,38.3575,38.3808,38.3575,38.3808,11400.0
2013-11-20 12:20:00,49.4,49.5,49.4,49.46,18400.0,38.3885,38.4662,38.3885,38.4352,18400.0
2013-11-20 12:30:00,49.46,49.5,49.45,49.48,23600.0,38.4352,38.4662,38.4274,38.4507,23600.0
2013-11-20 12:40:00,49.48,49.48,49.4,49.44,21400.0,38.4507,38.4507,38.3885,38.4196,21400.0
2013-11-20 12:50:00,49.44,49.47,49.44,49.46,8200.0,38.4196,38.4429,38.4196,38.4352,8200.0
2013-11-20 13:00:00,49.45,49.5,49.44,49.48,13600.0,38.4274,38.4662,38.4196,38.4507,13600.0
2013-11-20 13:10:00,49.49,49.5,49.44,49.44,11500.0,38.4585,38.4662,38.4196,38.4196,11500.0
2013-11-20 13:20:00,49.44,49.48,49.44,49.45,13800.0,38.4196,38.4507,38.4196,38.4274,13800.0
2013-11-20 13:30:00,49.46,49.47,49.45,49.47,16300.0,38.4352,38.4429,38.4274,38.4429,16300.0
2013-11-20 13:40:00,49.47,49.53,49.47,49.52,18600.0,38.4429,38.4896,38.4429,38.4818,18600.0
2013-11-20 13:50:00,49.52,49.52,49.5,49.51,13300.0,38.4818,38.4818,38.4662,38.474,13300.0
2013-11-20 14:00:00,49.5,49.53,49.33,49.37,95800.0,38.4662,38.4896,38.3341,38.3652,95800.0
2013-11-20 14:10:00,49.36,49.37,49.21,49.31,53500.0,38.3575,38.3652,38.2409,38.3186,53500.0
2013-11-20 14:20:00,49.31,49.33,49.23,49.25,36500.0,38.3186,38.3341,38.2564,38.272,36500.0
2013-11-20 14:30:00,49.25,49.25,49.11,49.12,45100.0,38.272,38.272,38.1632,38.1709,45100.0
2013-11-20 14:40:00,49.11,49.15,49.08,49.13,38900.0,38.1632,38.1943,38.1399,38.1787,38900.0
2013-11-20 14:50:00,49.13,49.14,49.02,49.05,47200.0,38.1787,38.1865,38.0932,38.1166,47200.0
2013-11-20 15:00:00,49.05,49.05,48.8,48.81,96300.0,38.1166,38.1166,37.9223,37.93,96300.0
2013-11-20 15:10:00,48.81,48.92,48.81,48.88,72300.0,37.93,38.0155,37.93,37.9844,72300.0
2013-11-20 15:20:00,48.88,48.96,48.86,48.9,86200.0,37.9844,38.0466,37.9689,38.0,86200.0
2013-11-20 15:30:00,48.89,48.89,48.81,48.87,92900.0,37.9922,37.9922,37.93,37.9767,92900.0
2013-11-20 15:40:00,48.88,48.97,48.86,48.96,101000.0,37.9844,38.0544,37.9689,38.0466,101000.0
2013-11-20 15:50:00,48.96,49.09,48.96,49.07,296900.0,38.0466,38.1476,38.0466,38.1321,296900.0
2013-11-21 09:30:00,49.39,49.42,49.0,49.33,53400.0,38.3808,38.4041,38.0777,38.3341,53400.0
2013-11-21 09:40:00,49.33,49.49,49.32,49.42,21700.0,38.3341,38.4585,38.3264,38.4041,21700.0
2013-11-21 09:50:00,49.43,49.5,49.35,49.46,29100.0,38.4118,38.4662,38.3497,38.4352,29100.0
2013-11-21 10:00:00,49.48,49.54,49.45,49.52,19900.0,38.4507,38.4973,38.4274,38.4818,19900.0
2013-11-21 10:10:00,49.53,49.62,49.52,49.62,34200.0,38.4896,38.5595,38.4818,38.5595,34200.0
2013-11-21 10:20:00,49.62,49.65,49.58,49.64,38800.0,38.5595,38.5828,38.5284,38.575,38800.0
2013-11-21 10:30:00,49.65,49.73,49.65,49.66,29400.0,38.5828,38.645,38.5828,38.5906,29400.0
2013-11-21 10:40:00,49.66,49.71,49.65,49.67,21500.0,38.5906,38.6294,38.5828,38.5984,21500.0
2013-11-21 10:50:00,49.67,49.69,49.63,49.63,13500.0,38.5984,38.6139,38.5673,38.5673,13500.0
2013-11-21 11:00:00,49.63,49.69,49.62,49.66,11800.0,38.5673,38.6139,38.5595,38.5906,11800.0
2013-11-21 11:10:00,49.67,49.74,49.67,49.73,10100.0,38.5984,38.6527,38.5984,38.645,10100.0
2013-11-21 11:20:00,49.74,49.75,49.72,49.73,13100.0,38.6527,38.6605,38.6372,38.645,13100.0
2013-11-21 11:30:00,49.74,49.74,49.6,49.62,45700.0,38.6527,38.6527,38.544,38.5595,45700.0
2013-11-21 11:40:00,49.63,49.69,49.6,49.66,29600.0,38.5673,38.6139,38.544,38.5906,29600.0
2013-11-21 11:50:00,49.66,49.67,49.63,49.66,9300.0,38.5906,38.5984,38.5673,38.5906,9300.0
2013-11-21 12:00:00,49.67,49.68,49.57,49.58,40000.0,38.5984,38.6061,38.5206,38.5284,40000.0
2013-11-21 12:10:00,49.58,49.59,49.55,49.58,13500.0,38.5284,38.5362,38.5051,38.5284,13500.0
2013-11-21 12:20:00,49.59,49.65,49.59,49.64,6300.0,38.5362,38.5828,38.5362,38.575,6300.0
2013-11-21 12:30:00,49.63,49.64,49.61,49.63,8600.0,38.5673,38.575,38.5517,38.5673,8600.0
2013-11-21 12:40:00,49.62,49.64,49.59,49.59,10900.0,38.5595,38.575,38.5362,38.5362,10900.0
2013-11-21 12:50:00,49.59,49.59,49.55,49.56,8400.0,38.5362,38.5362,38.5051,38.5129,8400.0
2013-11-21 13:00:00,49.55,49.63,49.54,49.61,25000.0,38.5051,38.5673,38.4973,38.5517,25000.0
2013-11-21 13:10:00,49.61,49.67,49.61,49.66,15600.0,38.5517,38.5984,38.5517,38.5906,15600.0
2013-11-21 13:20:00,49.68,49.69,49.64,49.65,14000.0,38.6061,38.6139,38.575,38.5828,14000.0
2013-11-21 13:30:00,49.65,49.69,49.65,49.69,29200.0,38.5828,38.6139,38.5828,38.6139,29200.0
2013-11-21 13:40:00,49.69,49.76,49.69,49.75,18000.0,38.6139,38.6683,38.6139,38.6605,18000.0
2013-11-21 13:50:00,49.75,49.8,49.73,49.75,25600.0,38.6605,38.6994,38.645,38.6605,25600.0
2013-11-21 14:00:00,49.76,49.79,49.75,49.75,14800.0,38.6683,38.6916,38.6605,38.6605,14800.0
2013-11-21 14:10:00,49.76,49.77,49.72,49.75,18900.0,38.6683,38.6761,38.6372,38.6605,18900.0
2013-11-21 14:20:00,49.76,49.79,49.76,49.76,27000.0,38.6683,38.6916,38.6683,38.6683,27000.0
2013-11-21 14:30:00,49.75,49.78,49.74,49.76,19000.0,38.6605,38.6838,38.6527,38.6683,19000.0
2013-11-21 14:40:00,49.77,49.88,49.77,49.86,43300.0,38.6761,38.7615,38.6761,38.746,43300.0
2013-11-21 14:50:00,49.86,49.9,49.84,49.86,21900.0,38.746,38.7771,38.7305,38.746,21900.0
2013-11-21 15:00:00,49.86,49.87,49.83,49.85,42200.0,38.746,38.7538,38.7227,38.7382,42200.0
2013-11-21 15:10:00,49.84,49.84,49.81,49.82,38800.0,38.7305,38.7305,38.7071,38.7149,38800.0
2013-11-21 15:20:00,49.83,49.83,49.77,49.77,16000.0,38.7227,38.7227,38.6761,38.6761,16000.0
2013-11-21 15:30:00,49.77,49.79,49.75,49.76,46800.0,38.6761,38.6916,38.6605,38.6683,46800.0
2013-11-21 15:40:00,49.76,49.78,49.75,49.76,46100.0,38.6683,38.6838,38.6605,38.6683,46100.0
2013-11-21 15:50:00,49.76,49.8,49.73,49.77,133700.0,38.6683,38.6994,38.645,38.6761,133700.0
2013-11-22 09:30:00,49.79,49.85,49.47,49.5,78000.0,38.6916,38.7382,38.4429,38.4662,78000.0
2013-11-22 09:40:00,49.52,49.76,49.49,49.73,42600.0,38.4818,38.6683,38.4585,38.645,42600.0
2013-11-22 09:50:00,49.73,49.74,49.66,49.68,13000.0,38.645,38.6527,38.5906,38.6061,13000.0
2013-11-22 10:00:00,49.67,49.7,49.61,49.68,68100.0,38.5984,38.6217,38.5517,38.6061,68100.0
2013-11-22 10:10:00,49.68,49.74,49.65,49.74,26300.0,38.6061,38.6527,38.5828,38.6527,26300.0
2013-11-22 10:20:00,49.73,49.76,49.68,49.69,28500.0,38.645,38.6683,38.6061,38.6139,28500.0
2013-11-22 10:30:00,49.7,49.78,49.69,49.74,41800.0,38.6217,38.6838,38.6139,38.6527,41800.0
2013-11-22 10:40:00,49.75,49.76,49.7,49.71,17700.0,38.6605,38.6683,38.6217,38.6294,17700.0
2013-11-22 10:50:00,49.71,49.73,49.67,49.71,44900.0,38.6294,38.645,38.5984,38.6294,44900.0
2013-11-22 11:00:00,49.71,49.76,49.7,49.71,137200.0,38.6294,38.6683,38.6217,38.6294,137200.0
2013-11-22 11:10:00,49.71,49.76,49.71,49.71,39100.0,38.6294,38.6683,38.6294,38.6294,39100.0
2013-11-22 11:20:00,49.71,49.72,49.66,49.66,23300.0,38.6294,38.6372,38.5906,38.5906,23300.0
2013-11-22 11:30:00,49.67,49.71,49.6,49.6,24900.0,38.5984,38.6294,38.544,38.544,24900.0
2013-11-22 11:40:00,49.6,49.66,49.6,49.63,5500.0,38.544,38.5906,38.544,38.5673,5500.0
2013-11-22 11:50:00,49.63,49.68,49.63,49.67,19100.0,38.5673,38.6061,38.5673,38.5984,19100.0
2013-11-22 12:00:00,49.68,49.7,49.67,49.67,9400.0,38.6061,38.6217,38.5984,38.5984,9400.0
2013-11-22 12:10:00,49.66,49.72,49.66,49.7,40400.0,38.5906,38.6372,38.5906,38.6217,40400.0
2013-11-22 12:20:00,49.69,49.72,49.65,49.66,50700.0,38.6139,38.6372,38.5828,38.5906,50700.0
2013-11-22 12:30:00,49.65,49.68,49.59,49.61,57300.0,38.5828,38.6061,38.5362,38.5517,57300.0
2013-11-22 12:40:00,49.62,49.65,49.57,49.57,29700.0,38.5595,38.5828,38.5206,38.5206,29700.0
2013-11-22 12:50:00,49.58,49.66,49.58,49.64,56100.0,38.5284,38.5906,38.5284,38.575,56100.0
2013-11-22 13:00:00,49.64,49.65,49.63,49.65,18700.0,38.575,38.5828,38.5673,38.5828,18700.0
2013-11-22 13:10:00,49.65,49.71,49.65,49.7,17700.0,38.5828,38.6294,38.5828,38.6217,17700.0
2013-11-22 13:20:00,49.71,49.71,49.63,49.67,31400.0,38.6294,38.6294,38.5673,38.5984,31400.0
2013-11-22 13:30:00,49.68,49.72,49.68,49.72,8400.0,38.6061,38.6372,38.6061,38.6372,8400.0
2013-11-22 13:40:00,49.72,49.72,49.65,49.65,13800.0,38.6372,38.6372,38.5828,38.5828,13800.0
2013-11-22 13:50:00,49.64,49.68,49.63,49.65,12800.0,38.575,38.6061,38.5673,38.5828,12800.0
2013-11-22 14:00:00,49.65,49.71,49.64,49.7,22500.0,38.5828,38.6294,38.575,38.6217,22500.0
2013-11-22 14:10:00,49.7,49.74,49.69,49.74,19500.0,38.6217,38.6527,38.6139,38.6527,19500.0
2013-11-22 14:20:00,49.73,49.74,49.69,49.73,30200.0,38.645,38.6527,38.6139,38.645,30200.0
2013-11-22 14:30:00,49.73,49.75,49.72,49.73,11400.0,38.645,38.6605,38.6372,38.645,11400.0
2013-11-22 14:40:00,49.73,49.74,49.71,49.71,8100.0,38.645,38.6527,38.6294,38.6294,8100.0
2013-11-22 14:50:00,49.71,49.73,49.71,49.72,8200.0,38.6294,38.645,38.6294,38.6372,8200.0
2013-11-22 15:00:00,49.71,49.74,49.7,49.7,17500.0,38.6294,38.6527,38.6217,38.6217,17500.0
2013-11-22 15:10:00,49.7,49.73,49.69,49.69,47100.0,38.6217,38.645,38.6139,38.6139,47100.0
2013-11-22 15:20:00,49.7,49.75,49.69,49.71,38400.0,38.6217,38.6605,38.6139,38.6294,38400.0
2013-11-22 15:30:00,49.71,49.72,49.69,49.72,36600.0,38.6294,38.6372,38.6139,38.6372,36600.0
2013-11-22 15:40:00,49.72,49.76,49.72,49.75,36100.0,38.6372,38.6683,38.6372,38.6605,36100.0
2013-11-22 15:50:00,49.75,49.77,49.72,49.76,86300.0,38.6605,38.6761,38.6372,38.6683,86300.0
2013-11-25 09:30:00,49.89,49.9,49.57,49.77,38800.0,38.7693,38.7771,38.5206,38.6761,38800.0
2013-11-25 09:40:00,49.75,49.87,49.72,49.79,25000.0,38.6605,38.7538,38.6372,38.6916,25000.0
2013-11-25 09:50:00,49.79,49.82,49.48,49.56,50600.0,38.6916,38.7149,38.4507,38.5129,50600.0
2013-11-25 10:00:00,49.52,49.54,49.42,49.49,71000.0,38.4818,38.4973,38.4041,38.4585,71000.0
2013-11-25 10:10:00,49.49,49.56,49.47,49.51,42200.0,38.4585,38.5129,38.4429,38.474,42200.0
2013-11-25 10:20:00,49.51,49.55,49.48,49.5,66200.0,38.474,38.5051,38.4507,38.4662,66200.0
2013-11-25 10:30:00,49.5,49.59,49.49,49.53,84300.0,38.4662,38.5362,38.4585,38.4896,84300.0
2013-11-25 10:40:00,49.53,49.56,49.51,49.54,139700.0,38.4896,38.5129,38.474,38.4973,139700.0
2013-11-25 10:50:00,49.55,49.56,49.46,49.46,47000.0,38.5051,38.5129,38.4352,38.4352,47000.0
2013-11-25 11:00:00,49.46,49.5,49.46,49.47,14600.0,38.4352,38.4662,38.4352,38.4429,14600.0
2013-11-25 11:10:00,49.47,49.49,49.4,49.45,45600.0,38.4429,38.4585,38.3885,38.4274,45600.0
2013-11-25 11:20:00,49.46,49.46,49.39,49.44,24300.0,38.4352,38.4352,38.3808,38.4196,24300.0
2013-11-25 11:30:00,49.44,49.45,49.37,49.37,38100.0,38.4196,38.4274,38.3652,38.3652,38100.0
2013-11-25 11:40:00,49.37,49.41,49.3,49.41,25500.0,38.3652,38.3963,38.3108,38.3963,25500.0
2013-11-25 11:50:00,49.43,49.46,49.24,49.29,130400.0,38.4118,38.4352,38.2642,38.3031,130400.0
2013-11-25 12:00:00,49.29,49.4,49.29,49.36,24400.0,38.3031,38.3885,38.3031,38.3575,24400.0
2013-11-25 12:10:00,49.37,49.38,49.32,49.34,29300.0,38.3652,38.373,38.3264,38.3419,29300.0
2013-11-25 12:20:00,49.34,49.38,49.29,49.36,48000.0,38.3419,38.373,38.3031,38.3575,48000.0
2013-11-25 12:30:00,49.36,49.38,49.27,49.3,34300.0,38.3575,38.373,38.2875,38.3108,34300.0
2013-11-25 12:40:00,49.31,49.37,49.29,49.36,35500.0,38.3186,38.3652,38.3031,38.3575,35500.0
2013-11-25 12:50:00,49.36,49.38,49.31,49.37,53300.0,38.3575,38.373,38.3186,38.3652,53300.0
2013-11-25 13:00:00,49.36,49.38,49.32,49.33,48800.0,38.3575,38.373,38.3264,38.3341,48800.0
2013-11-25 13:10:00,49.33,49.41,49.33,49.4,15400.0,38.3341,38.3963,38.3341,38.3885,15400.0
2013-11-25 13:20:00,49.4,49.44,49.4,49.41,30300.0,38.3885,38.4196,38.3885,38.3963,30300.0
2013-11-25 13:30:00,49.42,49.43,49.39,49.42,19400.0,38.4041,38.4118,38.3808,38.4041,19400.0
2013-11-25 13:40:00,49.43,49.47,49.41,49.46,54100.0,38.4118,38.4429,38.3963,38.4352,54100.0
2013-11-25 13:50:00,49.46,49.51,49.45,49.5,36900.0,38.4352,38.474,38.4274,38.4662,36900.0
2013-11-25 14:00:00,49.5,49.5,49.43,49.44,32600.0,38.4662,38.4662,38.4118,38.4196,32600.0
2013-11-25 14:10:00,49.44,49.45,49.41,49.42,38200.0,38.4196,38.4274,38.3963,38.4041,38200.0
2013-11-25 14:20:00,49.43,49.58,49.43,49.58,40100.0,38.4118,38.5284,38.4118,38.5284,40100.0
2013-11-25 14:30:00,49.58,49.65,49.57,49.64,39700.0,38.5284,38.5828,38.5206,38.575,39700.0
2013-11-25 14:40:00,49.65,49.68,49.59,49.59,24200.0,38.5828,38.6061,38.5362,38.5362,24200.0
2013-11-25 14:50:00,49.6,49.66,49.58,49.66,16200.0,38.544,38.5906,38.5284,38.5906,16200.0
2013-11-25 15:00:00,49.66,49.66,49.51,49.51,45300.0,38.5906,38.5906,38.474,38.474,45300.0
2013-11-25 15:10:00,49.51,49.52,49.47,49.5,26000.0,38.474,38.4818,38.4429,38.4662,26000.0
2013-11-25 15:20:00,49.5,49.55,49.47,49.55,25000.0,38.4662,38.5051,38.4429,38.5051,25000.0
2013-11-25 15:30:00,49.55,49.59,49.54,49.57,42700.0,38.5051,38.5362,38.4973,38.5206,42700.0
2013-11-25 15:40:00,49.58,49.63,49.58,49.62,52700.0,38.5284,38.5673,38.5284,38.5595,52700.0
2013-11-25 15:50:00,49.62,49.68,49.58,49.66,156300.0,38.5595,38.6061,38.5284,38.5906,156300.0
2013-11-26 09:30:00,49.13,49.9,49.13,49.86,35700.0,38.1787,38.7771,38.1787,38.746,35700.0
2013-11-26 09:40:00,49.89,49.91,49.77,49.86,54700.0,38.7693,38.7849,38.6761,38.746,54700.0
2013-11-26 09:50:00,49.85,49.87,49.71,49.87,25100.0,38.7382,38.7538,38.6294,38.7538,25100.0
2013-11-26 10:00:00,49.87,49.93,49.84,49.91,60800.0,38.7538,38.8004,38.7305,38.7849,60800.0
2013-11-26 10:10:00,49.92,49.95,49.86,49.91,53300.0,38.7926,38.8159,38.746,38.7849,53300.0
2013-11-26 10:20:00,49.91,49.98,49.9,49.9,18100.0,38.7849,38.8393,38.7771,38.7771,18100.0
2013-11-26 10:30:00,49.89,49.95,49.85,49.94,64800.0,38.7693,38.8159,38.7382,38.8082,64800.0
2013-11-26 10:40:00,49.93,49.94,49.85,49.87,24100.0,38.8004,38.8082,38.7382,38.7538,24100.0
2013-11-26 10:50:00,49.86,49.88,49.81,49.81,52800.0,38.746,38.7615,38.7071,38.7071,52800.0
2013-11-26 11:00:00,49.81,49.84,49.81,49.81,21800.0,38.7071,38.7305,38.7071,38.7071,21800.0
2013-11-26 11:10:00,49.82,49.86,49.77,49.83,30700.0,38.7149,38.746,38.6761,38.7227,30700.0
2013-11-26 11:20:00,49.83,49.9,49.82,49.86,36900.0,38.7227,38.7771,38.7149,38.746,36900.0
2013-11-26 11:30:00,49.86,49.97,49.83,49.96,44600.0,38.746,38.8315,38.7227,38.8237,44600.0
2013-11-26 11:40:00,49.96,49.97,49.92,49.92,36800.0,38.8237,38.8315,38.7926,38.7926,36800.0
2013-11-26 11:50:00,49.93,49.94,49.8,49.8,14900.0,38.8004,38.8082,38.6994,38.6994,14900.0
2013-11-26 12:00:00,49.8,49.82,49.78,49.79,16100.0,38.6994,38.7149,38.6838,38.6916,16100.0
2013-11-26 12:10:00,49.78,49.89,49.78,49.86,15500.0,38.6838,38.7693,38.6838,38.746,15500.0
2013-11-26 12:20:00,49.86,49.92,49.86,49.9,70000.0,38.746,38.7926,38.746,38.7771,70000.0
2013-11-26 12:30:00,49.89,49.9,49.87,49.9,10200.0,38.7693,38.7771,38.7538,38.7771,10200.0
2013-11-26 12:40:00,49.9,49.92,49.87,49.89,38800.0,38.7771,38.7926,38.7538,38.7693,38800.0
2013-11-26 12:50:00,49.9,49.91,49.83,49.84,9400.0,38.7771,38.7849,38.7227,38.7305,9400.0
2013-11-26 13:00:00,49.84,49.85,49.81,49.85,26100.0,38.7305,38.7382,38.7071,38.7382,26100.0
2013-11-26 13:10:00,49.86,49.9,49.83,49.86,41100.0,38.746,38.7771,38.7227,38.746,41100.0
2013-11-26 13:20:00,49.86,49.9,49.85,49.88,9100.0,38.746,38.7771,38.7382,38.7615,9100.0
2013-11-26 13:30:00,49.89,49.98,49.89,49.97,17000.0,38.7693,38.8393,38.7693,38.8315,17000.0
2013-11-26 13:40:00,49.97,50.04,49.96,49.96,41900.0,38.8315,38.8859,38.8237,38.8237,41900.0
2013-11-26 13:50:00,49.97,50.0,49.96,49.98,13300.0,38.8315,38.8548,38.8237,38.8393,13300.0
2013-11-26 14:00:00,49.98,50.03,49.97,50.03,35600.0,38.8393,38.8781,38.8315,38.8781,35600.0
2013-11-26 14:10:00,50.04,50.04,50.01,50.03,13100.0,38.8859,38.8859,38.8626,38.8781,13100.0
2013-11-26 14:20:00,50.03,50.04,49.88,49.9,44200.0,38.8781,38.8859,38.7615,38.7771,44200.0
2013-11-26 14:30:00,49.91,49.91,49.84,49.84,36200.0,38.7849,38.7849,38.7305,38.7305,36200.0
2013-11-26 14:40:00,49.84,49.86,49.81,49.86,26900.0,38.7305,38.746,38.7071,38.746,26900.0
2013-11-26 14:50:00,49.86,49.86,49.79,49.79,44400.0,38.746,38.746,38.6916,38.6916,44400.0
2013-11-26 15:00:00,49.8,49.8,49.74,49.79,50900.0,38.6994,38.6994,38.6527,38.6916,50900.0
2013-11-26 15:10:00,49.8,49.82,49.79,49.8,32000.0,38.6994,38.7149,38.6916,38.6994,32000.0
2013-11-26 15:20:00,49.8,49.81,49.78,49.81,40100.0,38.6994,38.7071,38.6838,38.7071,40100.0
2013-11-26 15:30:00,49.8,49.88,49.8,49.88,46800.0,38.6994,38.7615,38.6994,38.7615,46800.0
2013-11-26 15:40:00,49.88,49.97,49.87,49.93,105300.0,38.7615,38.8315,38.7538,38.8004,105300.0
2013-11-26 15:50:00,49.92,49.97,49.89,49.93,309000.0,38.7926,38.8315,38.7693,38.8004,309000.0
2013-11-27 09:30:00,47.2,47.84,46.75,47.19,498500.0,36.6789,37.1763,36.3292,36.6712,498500.0
2013-11-27 09:40:00,47.2,47.32,46.82,46.98,394300.0,36.6789,36.7722,36.3836,36.508,394300.0
2013-11-27 09:50:00,46.98,47.04,46.37,46.51,517100.0,36.508,36.5546,36.0339,36.1427,517100.0
2013-11-27 10:00:00,46.51,46.52,46.17,46.34,388100.0,36.1427,36.1505,35.8785,36.0106,388100.0
2013-11-27 10:10:00,46.35,46.41,46.2,46.25,252700.0,36.0184,36.065,35.9018,35.9407,252700.0
2013-11-27 10:20:00,46.25,46.84,46.12,46.65,435600.0,35.9407,36.3992,35.8397,36.2515,435600.0
2013-11-27 10:30:00,46.66,46.74,46.5,46.51,185900.0,36.2593,36.3215,36.135,36.1427,185900.0
2013-11-27 10:40:00,46.51,46.52,46.29,46.5,158300.0,36.1427,36.1505,35.9718,36.135,158300.0
2013-11-27 10:50:00,46.5,46.68,46.4,46.63,148200.0,36.135,36.2748,36.0572,36.236,148200.0
2013-11-27 11:00:00,46.63,46.77,46.61,46.77,159800.0,36.236,36.3448,36.2204,36.3448,159800.0
2013-11-27 11:10:00,46.77,47.05,46.76,47.01,311700.0,36.3448,36.5624,36.337,36.5313,311700.0
2013-11-27 11:20:00,47.01,47.08,46.98,47.05,259400.0,36.5313,36.5857,36.508,36.5624,259400.0
2013-11-27 11:30:00,47.05,47.12,47.0,47.03,218800.0,36.5624,36.6168,36.5235,36.5468,218800.0
2013-11-27 11:40:00,47.02,47.15,47.01,47.13,121400.0,36.539,36.6401,36.5313,36.6245,121400.0
2013-11-27 11:50:00,47.12,47.14,47.05,47.12,88800.0,36.6168,36.6323,36.5624,36.6168,88800.0
2013-11-27 12:00:00,47.11,47.14,47.0,47.02,98800.0,36.609,36.6323,36.5235,36.539,98800.0
2013-11-27 12:10:00,47.02,47.13,47.02,47.08,64300.0,36.539,36.6245,36.539,36.5857,64300.0
2013-11-27 12:20:00,47.08,47.15,47.07,47.13,56000.0,36.5857,36.6401,36.5779,36.6245,56000.0
2013-11-27 12:30:00,47.14,47.24,47.09,47.23,152400.0,36.6323,36.71,36.5934,36.7022,152400.0
2013-11-27 12:40:00,47.22,47.47,47.22,47.4,148000.0,36.6945,36.8887,36.6945,36.8343,148000.0
2013-11-27 12:50:00,47.4,47.56,47.4,47.46,142000.0,36.8343,36.9587,36.8343,36.881,142000.0
2013-11-27 13:00:00,47.46,47.57,47.44,47.56,66600.0,36.881,36.9665,36.8654,36.9587,66600.0
2013-11-27 13:10:00,47.56,47.67,47.54,47.6,98700.0,36.9587,37.0442,36.9431,36.9898,98700.0
2013-11-27 13:20:00,47.59,47.78,47.57,47.75,96100.0,36.982,37.1296,36.9665,37.1063,96100.0
2013-11-27 13:30:00,47.76,47.79,47.49,47.57,172600.0,37.1141,37.1374,36.9043,36.9665,172600.0
2013-11-27 13:40:00,47.56,47.64,47.56,47.6,122300.0,36.9587,37.0208,36.9587,36.9898,122300.0
2013-11-27 13:50:00,47.6,47.76,47.6,47.75,85400.0,36.9898,37.1141,36.9898,37.1063,85400.0
2013-11-27 14:00:00,47.75,47.8,47.73,47.74,102700.0,37.1063,37.1452,37.0908,37.0986,102700.0
2013-11-27 14:10:00,47.74,47.75,47.67,47.74,96900.0,37.0986,37.1063,37.0442,37.0986,96900.0
2013-11-27 14:20:00,47.73,47.86,47.73,47.8,88800.0,37.0908,37.1918,37.0908,37.1452,88800.0
2013-11-27 14:30:00,47.8,48.11,47.8,47.96,137400.0,37.1452,37.3861,37.1452,37.2695,137400.0
2013-11-27 14:40:00,47.96,48.07,47.83,48.05,90600.0,37.2695,37.355,37.1685,37.3395,90600.0
2013-11-27 14:50:00,48.06,48.11,47.93,48.1,131800.0,37.3472,37.3861,37.2462,37.3783,131800.0
2013-11-27 15:00:00,48.09,48.16,48.01,48.15,126400.0,37.3705,37.4249,37.3084,37.4172,126400.0
2013-11-27 15:10:00,48.15,48.27,48.12,48.22,126600.0,37.4172,37.5104,37.3939,37.4716,126600.0
2013-11-27 15:20:00,48.22,48.3,48.16,48.17,162800.0,37.4716,37.5337,37.4249,37.4327,162800.0
2013-11-27 15:30:00,48.17,48.36,48.16,48.3,235700.0,37.4327,37.5804,37.4249,37.5337,235700.0
2013-11-27 15:40:00,48.3,48.45,48.28,48.45,324400.0,37.5337,37.6503,37.5182,37.6503,324400.0
2013-11-27 15:50:00,48.45,48.57,48.41,48.55,462100.0,37.6503,37.7435,37.6192,37.728,462100.0
2013-11-29 09:30:00,48.66,48.81,48.24,48.5,152200.0,37.8135,37.93,37.4871,37.6892,152200.0
2013-11-29 09:40:00,48.51,48.57,48.46,48.53,94000.0,37.6969,37.7435,37.6581,37.7125,94000.0
2013-11-29 09:50:00,48.5,48.62,48.46,48.57,75700.0,37.6892,37.7824,37.6581,37.7435,75700.0
2013-11-29 10:00:00,48.57,48.66,48.51,48.56,66500.0,37.7435,37.8135,37.6969,37.7358,66500.0
2013-11-29 10:10:00,48.56,48.66,48.56,48.6,100100.0,37.7358,37.8135,37.7358,37.7669,100100.0
2013-11-29 10:20:00,48.61,48.61,48.54,48.57,56500.0,37.7746,37.7746,37.7202,37.7435,56500.0
2013-11-29 10:30:00,48.58,48.6,48.48,48.51,62200.0,37.7513,37.7669,37.6736,37.6969,62200.0
2013-11-29 10:40:00,48.52,48.52,48.47,48.49,55900.0,37.7047,37.7047,37.6658,37.6814,55900.0
2013-11-29 10:50:00,48.49,48.53,48.47,48.48,68500.0,37.6814,37.7125,37.6658,37.6736,68500.0
2013-11-29 11:00:00,48.49,48.56,48.48,48.56,43000.0,37.6814,37.7358,37.6736,37.7358,43000.0
2013-11-29 11:10:00,48.56,48.6,48.53,48.53,54800.0,37.7358,37.7669,37.7125,37.7125,54800.0
2013-11-29 11:20:00,48.54,48.59,48.49,48.52,130000.0,37.7202,37.7591,37.6814,37.7047,130000.0
2013-11-29 11:30:00,48.52,48.65,48.52,48.65,35000.0,37.7047,37.8057,37.7047,37.8057,35000.0
2013-11-29 11:40:00,48.66,48.69,48.65,48.65,67100.0,37.8135,37.8368,37.8057,37.8057,67100.0
2013-11-29 11:50:00,48.65,48.67,48.61,48.61,41200.0,37.8057,37.8213,37.7746,37.7746,41200.0
2013-11-29 12:00:00,48.62,48.66,48.61,48.64,48900.0,37.7824,37.8135,37.7746,37.7979,48900.0
2013-11-29 12:10:00,48.63,48.66,48.58,48.58,42100.0,37.7902,37.8135,37.7513,37.7513,42100.0
2013-11-29 12:20:00,48.58,48.58,48.5,48.52,62800.0,37.7513,37.7513,37.6892,37.7047,62800.0
2013-11-29 12:30:00,48.53,48.54,48.43,48.51,62900.0,37.7125,37.7202,37.6348,37.6969,62900.0
2013-11-29 12:40:00,48.51,48.52,48.31,48.31,62200.0,37.6969,37.7047,37.5415,37.5415,62200.0
2013-11-29 12:50:00,48.31,48.31,48.19,48.23,257100.0,37.5415,37.5415,37.4483,37.4793,257100.0
2013-12-02 09:30:00,47.8,48.37,47.8,48.11,71400.0,37.1452,37.5881,37.1452,37.3861,71400.0
2013-12-02 09:40:00,48.12,48.17,48.0,48.11,59900.0,37.3939,37.4327,37.3006,37.3861,59900.0
2013-12-02 09:50:00,48.13,48.17,48.01,48.05,88300.0,37.4016,37.4327,37.3084,37.3395,88300.0
2013-12-02 10:00:00,48.06,48.1,47.96,47.98,105900.0,37.3472,37.3783,37.2695,37.2851,105900.0
2013-12-02 10:10:00,47.98,48.0,47.91,47.98,69600.0,37.2851,37.3006,37.2307,37.2851,69600.0
2013-12-02 10:20:00,47.99,48.0,47.93,47.94,75700.0,37.2928,37.3006,37.2462,37.254,75700.0
2013-12-02 10:30:00,47.95,47.98,47.92,47.97,41600.0,37.2617,37.2851,37.2384,37.2773,41600.0
2013-12-02 10:40:00,47.98,48.14,47.96,48.14,68100.0,37.2851,37.4094,37.2695,37.4094,68100.0
2013-12-02 10:50:00,48.15,48.24,48.14,48.23,33600.0,37.4172,37.4871,37.4094,37.4793,33600.0
2013-12-02 11:00:00,48.23,48.3,48.22,48.29,55500.0,37.4793,37.5337,37.4716,37.526,55500.0
2013-12-02 11:10:00,48.3,48.31,48.27,48.31,43800.0,37.5337,37.5415,37.5104,37.5415,43800.0
2013-12-02 11:20:00,48.3,48.33,48.19,48.19,57700.0,37.5337,37.557,37.4483,37.4483,57700.0
2013-12-02 11:30:00,48.2,48.27,48.19,48.27,29000.0,37.456,37.5104,37.4483,37.5104,29000.0
2013-12-02 11:40:00,48.28,48.33,48.28,48.32,38300.0,37.5182,37.557,37.5182,37.5493,38300.0
2013-12-02 11:50:00,48.32,48.44,48.31,48.41,26500.0,37.5493,37.6425,37.5415,37.6192,26500.0
2013-12-02 12:00:00,48.4,48.41,48.35,48.38,49400.0,37.6114,37.6192,37.5726,37.5959,49400.0
2013-12-02 12:10:00,48.37,48.38,48.33,48.36,30100.0,37.5881,37.5959,37.557,37.5804,30100.0
2013-12-02 12:20:00,48.36,48.37,48.33,48.35,38600.0,37.5804,37.5881,37.557,37.5726,38600.0
2013-12-02 12:30:00,48.35,48.35,48.32,48.32,20600.0,37.5726,37.5726,37.5493,37.5493,20600.0
2013-12-02 12:40:00,48.33,48.35,48.3,48.31,57500.0,37.557,37.5726,37.5337,37.5415,57500.0
2013-12-02 12:50:00,48.32,48.32,48.26,48.3,35000.0,37.5493,37.5493,37.5026,37.5337,35000.0
2013-12-02 13:00:00,48.3,48.38,48.3,48.38,10500.0,37.5337,37.5959,37.5337,37.5959,10500.0
2013-12-02 13:10:00,48.37,48.37,48.3,48.32,21000.0,37.5881,37.5881,37.5337,37.5493,21000.0
2013-12-02 13:20:00,48.33,48.39,48.33,48.35,27500.0,37.557,37.6037,37.557,37.5726,27500.0
2013-12-02 13:30:00,48.35,48.36,48.33,48.34,44300.0,37.5726,37.5804,37.557,37.5648,44300.0
2013-12-02 13:40:00,48.34,48.35,48.28,48.31,57100.0,37.5648,37.5726,37.5182,37.5415,57100.0
2013-12-02 13:50:00,48.31,48.34,48.31,48.32,26600.0,37.5415,37.5648,37.5415,37.5493,26600.0
2013-12-02 14:00:00,48.32,48.33,48.28,48.28,41800.0,37.5493,37.557,37.5182,37.5182,41800.0
2013-12-02 14:10:00,48.28,48.3,48.26,48.3,48100.0,37.5182,37.5337,37.5026,37.5337,48100.0
2013-12-02 14:20:00,48.3,48.3,48.23,48.23,28300.0,37.5337,37.5337,37.4793,37.4793,28300.0
2013-12-02 14:30:00,48.24,48.25,48.2,48.23,58400.0,37.4871,37.4949,37.456,37.4793,58400.0
2013-12-02 14:40:00,48.23,48.25,48.21,48.25,28700.0,37.4793,37.4949,37.4638,37.4949,28700.0
2013-12-02 14:50:00,48.25,48.27,48.23,48.27,27500.0,37.4949,37.5104,37.4793,37.5104,27500.0
2013-12-02 15:00:00,48.25,48.26,48.22,48.24,32200.0,37.4949,37.5026,37.4716,37.4871,32200.0
2013-12-02 15:10:00,48.23,48.28,48.22,48.28,35400.0,37.4793,37.5182,37.4716,37.5182,35400.0
2013-12-02 15:20:00,48.27,48.28,48.2,48.21,68900.0,37.5104,37.5182,37.456,37.4638,68900.0
2013-12-02 15:30:00,48.21,48.21,48.15,48.21,91200.0,37.4638,37.4638,37.4172,37.4638,91200.0
2013-12-02 15:40:00,48.21,48.28,48.19,48.27,132600.0,37.4638,37.5182,37.4483,37.5104,132600.0
2013-12-02 15:50:00,48.27,48.4,48.26,48.4,526700.0,37.5104,37.6114,37.5026,37.6114,526700.0
2013-12-03 09:30:00,48.4,48.72,48.4,48.66,89800.0,37.6114,37.8601,37.6114,37.8135,89800.0
2013-12-03 09:40:00,48.66,48.93,48.63,48.91,121800.0,37.8135,38.0233,37.7902,38.0078,121800.0
2013-12-03 09:50:00,48.91,49.23,48.89,49.22,134200.0,38.0078,38.2564,37.9922,38.2487,134200.0
2013-12-03 10:00:00,49.22,49.48,49.21,49.47,171500.0,38.2487,38.4507,38.2409,38.4429,171500.0
2013-12-03 10:10:00,49.47,49.5,49.34,49.43,178000.0,38.4429,38.4662,38.3419,38.4118,178000.0
2013-12-03 10:20:00,49.42,49.45,49.23,49.31,199900.0,38.4041,38.4274,38.2564,38.3186,199900.0
2013-12-03 10:30:00,49.3,49.38,49.28,49.34,162000.0,38.3108,38.373,38.2953,38.3419,162000.0
2013-12-03 10:40:00,49.34,49.41,49.3,49.31,240700.0,38.3419,38.3963,38.3108,38.3186,240700.0
2013-12-03 10:50:00,49.31,49.36,49.26,49.26,104800.0,38.3186,38.3575,38.2797,38.2797,104800.0
2013-12-03 11:00:00,49.26,49.32,49.26,49.3,74100.0,38.2797,38.3264,38.2797,38.3108,74100.0
2013-12-03 11:10:00,49.31,49.33,49.23,49.24,69300.0,38.3186,38.3341,38.2564,38.2642,69300.0
2013-12-03 11:20:00,49.24,49.28,49.22,49.23,174900.0,38.2642,38.2953,38.2487,38.2564,174900.0
2013-12-03 11:30:00,49.24,49.26,49.19,49.23,83900.0,38.2642,38.2797,38.2253,38.2564,83900.0
2013-12-03 11:40:00,49.23,49.25,49.17,49.23,98400.0,38.2564,38.272,38.2098,38.2564,98400.0
2013-12-03 11:50:00,49.23,49.23,49.15,49.21,113300.0,38.2564,38.2564,38.1943,38.2409,113300.0
2013-12-03 12:00:00,49.21,49.38,49.2,49.34,80500.0,38.2409,38.373,38.2331,38.3419,80500.0
2013-12-03 12:10:00,49.34,49.49,49.33,49.48,118800.0,38.3419,38.4585,38.3341,38.4507,118800.0
2013-12-03 12:20:00,49.49,49.49,49.37,49.42,64100.0,38.4585,38.4585,38.3652,38.4041,64100.0
2013-12-03 12:30:00,49.42,49.46,49.39,49.41,120700.0,38.4041,38.4352,38.3808,38.3963,120700.0
2013-12-03 12:40:00,49.41,49.44,49.4,49.43,56600.0,38.3963,38.4196,38.3885,38.4118,56600.0
2013-12-03 12:50:00,49.42,49.46,49.4,49.44,144800.0,38.4041,38.4352,38.3885,38.4196,144800.0
2013-12-03 13:00:00,49.43,49.44,49.32,49.37,181400.0,38.4118,38.4196,38.3264,38.3652,181400.0
2013-12-03 13:10:00,49.36,49.48,49.35,49.47,68500.0,38.3575,38.4507,38.3497,38.4429,68500.0
2013-12-03 13:20:00,49.47,49.47,49.4,49.47,62800.0,38.4429,38.4429,38.3885,38.4429,62800.0
2013-12-03 13:30:00,49.46,49.58,49.46,49.56,105300.0,38.4352,38.5284,38.4352,38.5129,105300.0
2013-12-03 13:40:00,49.56,49.64,49.48,49.64,72800.0,38.5129,38.575,38.4507,38.575,72800.0
2013-12-03 13:50:00,49.65,49.69,49.64,49.67,60200.0,38.5828,38.6139,38.575,38.5984,60200.0
2013-12-03 14:00:00,49.67,49.79,49.67,49.71,128100.0,38.5984,38.6916,38.5984,38.6294,128100.0
2013-12-03 14:10:00,49.71,49.76,49.67,49.73,60700.0,38.6294,38.6683,38.5984,38.645,60700.0
2013-12-03 14:20:00,49.73,49.81,49.72,49.78,79400.0,38.645,38.7071,38.6372,38.6838,79400.0
2013-12-03 14:30:00,49.78,49.8,49.75,49.78,71300.0,38.6838,38.6994,38.6605,38.6838,71300.0
2013-12-03 14:40:00,49.78,49.82,49.76,49.82,69200.0,38.6838,38.7149,38.6683,38.7149,69200.0
2013-12-03 14:50:00,49.82,49.82,49.74,49.76,244200.0,38.7149,38.7149,38.6527,38.6683,244200.0
2013-12-03 15:00:00,49.75,49.76,49.68,49.73,86700.0,38.6605,38.6683,38.6061,38.645,86700.0
2013-12-03 15:10:00,49.73,49.78,49.72,49.73,618100.0,38.645,38.6838,38.6372,38.645,618100.0
2013-12-03 15:20:00,49.73,49.73,49.5,49.53,201900.0,38.645,38.645,38.4662,38.4896,201900.0
2013-12-03 15:30:00,49.54,49.56,49.45,49.49,173000.0,38.4973,38.5129,38.4274,38.4585,173000.0
2013-12-03 15:40:00,49.49,49.54,49.45,49.52,151600.0,38.4585,38.4973,38.4274,38.4818,151600.0
2013-12-03 15:50:00,49.53,49.59,49.51,49.56,229500.0,38.4896,38.5362,38.474,38.5129,229500.0
2013-12-04 09:30:00,49.16,49.36,49.13,49.22,83800.0,38.4684,38.6249,38.4449,38.5153,83800.0
2013-12-04 09:40:00,49.21,49.33,49.15,49.33,65700.0,38.5075,38.6014,38.4605,38.6014,65700.0
2013-12-04 09:50:00,49.3,49.32,49.19,49.28,41600.0,38.5779,38.5936,38.4918,38.5623,41600.0
2013-12-04 10:00:00,49.26,49.31,49.16,49.17,147600.0,38.5466,38.5857,38.4684,38.4762,147600.0
2013-12-04 10:10:00,49.16,49.22,49.1,49.12,75500.0,38.4684,38.5153,38.4214,38.4371,75500.0
2013-12-04 10:20:00,49.12,49.15,49.01,49.05,48800.0,38.4371,38.4605,38.351,38.3823,48800.0
2013-12-04 10:30:00,49.04,49.12,49.03,49.09,50300.0,38.3745,38.4371,38.3666,38.4136,50300.0
2013-12-04 10:40:00,49.09,49.16,49.08,49.14,24300.0,38.4136,38.4684,38.4058,38.4527,24300.0
2013-12-04 10:50:00,49.14,49.17,49.06,49.1,77600.0,38.4527,38.4762,38.3901,38.4214,77600.0
2013-12-04 11:00:00,49.09,49.19,49.06,49.19,29000.0,38.4136,38.4918,38.3901,38.4918,29000.0
2013-12-04 11:10:00,49.18,49.26,49.15,49.16,68000.0,38.484,38.5466,38.4605,38.4684,68000.0
2013-12-04 11:20:00,49.16,49.2,49.15,49.2,23300.0,38.4684,38.4997,38.4605,38.4997,23300.0
2013-12-04 11:30:00,49.19,49.22,49.13,49.15,21400.0,38.4918,38.5153,38.4449,38.4605,21400.0
2013-12-04 11:40:00,49.14,49.14,48.98,48.98,83200.0,38.4527,38.4527,38.3275,38.3275,83200.0
2013-12-04 11:50:00,48.99,49.06,48.99,49.06,18900.0,38.3353,38.3901,38.3353,38.3901,18900.0
2013-12-04 12:00:00,49.05,49.05,48.97,49.0,65900.0,38.3823,38.3823,38.3197,38.3432,65900.0
2013-12-04 12:10:00,49.0,49.02,48.95,48.95,75200.0,38.3432,38.3588,38.304,38.304,75200.0
2013-12-04 12:20:00,48.96,49.01,48.86,48.86,61000.0,38.3119,38.351,38.2336,38.2336,61000.0
2013-12-04 12:30:00,48.87,48.95,48.83,48.9,39300.0,38.2414,38.304,38.2101,38.2649,39300.0
2013-12-04 12:40:00,48.9,48.9,48.8,48.8,60100.0,38.2649,38.2649,38.1867,38.1867,60100.0
2013-12-04 12:50:00,48.8,48.8,48.73,48.73,40900.0,38.1867,38.1867,38.1319,38.1319,40900.0
2013-12-04 13:00:00,48.72,48.82,48.7,48.77,34500.0,38.1241,38.2023,38.1084,38.1632,34500.0
2013-12-04 13:10:00,48.76,48.76,48.68,48.69,26000.0,38.1554,38.1554,38.0928,38.1006,26000.0
2013-12-04 13:20:00,48.7,48.72,48.61,48.61,25700.0,38.1084,38.1241,38.038,38.038,25700.0
2013-12-04 13:30:00,48.61,48.61,48.47,48.57,39600.0,38.038,38.038,37.9284,38.0067,39600.0
2013-12-04 13:40:00,48.57,48.59,48.52,48.56,25100.0,38.0067,38.0223,37.9676,37.9989,25100.0
2013-12-04 13:50:00,48.56,48.56,48.48,48.53,21300.0,37.9989,37.9989,37.9362,37.9754,21300.0
2013-12-04 14:00:00,48.52,48.6,48.52,48.56,24700.0,37.9676,38.0302,37.9676,37.9989,24700.0
2013-12-04 14:10:00,48.56,48.65,48.56,48.6,41200.0,37.9989,38.0693,37.9989,38.0302,41200.0
2013-12-04 14:20:00,48.61,48.67,48.58,48.65,25800.0,38.038,38.0849,38.0145,38.0693,25800.0
2013-12-04 14:30:00,48.65,48.71,48.65,48.69,24100.0,38.0693,38.1162,38.0693,38.1006,24100.0
2013-12-04 14:40:00,48.7,48.74,48.68,48.74,28300.0,38.1084,38.1397,38.0928,38.1397,28300.0
2013-12-04 14:50:00,48.74,48.75,48.7,48.73,25200.0,38.1397,38.1475,38.1084,38.1319,25200.0
2013-12-04 15:00:00,48.73,48.76,48.69,48.72,25300.0,38.1319,38.1554,38.1006,38.1241,25300.0
2013-12-04 15:10:00,48.71,48.85,48.7,48.84,50500.0,38.1162,38.2258,38.1084,38.218,50500.0
2013-12-04 15:20:00,48.84,48.89,48.84,48.89,51000.0,38.218,38.2571,38.218,38.2571,51000.0
2013-12-04 15:30:00,48.88,48.9,48.82,48.82,123000.0,38.2493,38.2649,38.2023,38.2023,123000.0
2013-12-04 15:40:00,48.82,48.86,48.81,48.81,73100.0,38.2023,38.2336,38.1945,38.1945,73100.0
2013-12-04 15:50:00,48.81,48.84,48.77,48.78,118300.0,38.1945,38.218,38.1632,38.171,118300.0
2013-12-05 09:30:00,48.84,48.88,48.77,48.78,64800.0,38.218,38.2493,38.1632,38.171,64800.0
2013-12-05 09:40:00,48.8,48.81,48.6,48.74,16500.0,38.1867,38.1945,38.0302,38.1397,16500.0
2013-12-05 09:50:00,48.75,48.76,48.67,48.73,22900.0,38.1475,38.1554,38.0849,38.1319,22900.0
2013-12-05 10:00:00,48.71,48.78,48.67,48.74,79400.0,38.1162,38.171,38.0849,38.1397,79400.0
2013-12-05 10:10:00,48.75,48.79,48.69,48.77,79700.0,38.1475,38.1788,38.1006,38.1632,79700.0
2013-12-05 10:20:00,48.77,48.77,48.7,48.75,63400.0,38.1632,38.1632,38.1084,38.1475,63400.0
2013-12-05 10:30:00,48.75,48.77,48.64,48.74,40300.0,38.1475,38.1632,38.0615,38.1397,40300.0
2013-12-05 10:40:00,48.73,48.76,48.65,48.66,37900.0,38.1319,38.1554,38.0693,38.0771,37900.0
2013-12-05 10:50:00,48.65,48.67,48.62,48.63,22500.0,38.0693,38.0849,38.0458,38.0536,22500.0
2013-12-05 11:00:00,48.64,48.68,48.58,48.63,82600.0,38.0615,38.0928,38.0145,38.0536,82600.0
2013-12-05 11:10:00,48.62,48.72,48.61,48.7,66200.0,38.0458,38.1241,38.038,38.1084,66200.0
2013-12-05 11:20:00,48.7,48.74,48.66,48.67,75500.0,38.1084,38.1397,38.0771,38.0849,75500.0
2013-12-05 11:30:00,48.67,48.76,48.63,48.76,96000.0,38.0849,38.1554,38.0536,38.1554,96000.0
2013-12-05 11:40:00,48.76,48.81,48.76,48.77,113000.0,38.1554,38.1945,38.1554,38.1632,113000.0
2013-12-05 11:50:00,48.77,48.88,48.76,48.87,29600.0,38.1632,38.2493,38.1554,38.2414,29600.0
2013-12-05 12:00:00,48.86,48.94,48.86,48.92,16300.0,38.2336,38.2962,38.2336,38.2806,16300.0
2013-12-05 12:10:00,48.93,48.97,48.88,48.91,23600.0,38.2884,38.3197,38.2493,38.2727,23600.0
2013-12-05 12:20:00,48.9,48.91,48.87,48.89,10100.0,38.2649,38.2727,38.2414,38.2571,10100.0
2013-12-05 12:30:00,48.88,48.89,48.84,48.86,12200.0,38.2493,38.2571,38.218,38.2336,12200.0
2013-12-05 12:40:00,48.86,48.9,48.85,48.86,10000.0,38.2336,38.2649,38.2258,38.2336,10000.0
2013-12-05 12:50:00,48.86,48.89,48.84,48.85,15100.0,38.2336,38.2571,38.218,38.2258,15100.0
2013-12-05 13:00:00,48.86,48.88,48.85,48.85,6600.0,38.2336,38.2493,38.2258,38.2258,6600.0
2013-12-05 13:10:00,48.84,48.84,48.78,48.8,13300.0,38.218,38.218,38.171,38.1867,13300.0
2013-12-05 13:20:00,48.8,48.83,48.78,48.82,83600.0,38.1867,38.2101,38.171,38.2023,83600.0
2013-12-05 13:30:00,48.82,48.87,48.82,48.83,46600.0,38.2023,38.2414,38.2023,38.2101,46600.0
2013-12-05 13:40:00,48.83,48.84,48.73,48.73,17500.0,38.2101,38.218,38.1319,38.1319,17500.0
2013-12-05 13:50:00,48.74,48.75,48.69,48.69,38600.0,38.1397,38.1475,38.1006,38.1006,38600.0
2013-12-05 14:00:00,48.69,48.72,48.67,48.68,40500.0,38.1006,38.1241,38.0849,38.0928,40500.0
2013-12-05 14:10:00,48.67,48.69,48.61,48.67,45700.0,38.0849,38.1006,38.038,38.0849,45700.0
2013-12-05 14:20:00,48.67,48.74,48.67,48.74,135200.0,38.0849,38.1397,38.0849,38.1397,135200.0
2013-12-05 14:30:00,48.75,48.93,48.75,48.91,21500.0,38.1475,38.2884,38.1475,38.2727,21500.0
2013-12-05 14:40:00,48.91,48.96,48.89,48.9,31000.0,38.2727,38.3119,38.2571,38.2649,31000.0
2013-12-05 14:50:00,48.9,48.9,48.8,48.83,27100.0,38.2649,38.2649,38.1867,38.2101,27100.0
2013-12-05 15:00:00,48.82,48.88,48.79,48.88,29800.0,38.2023,38.2493,38.1788,38.2493,29800.0
2013-12-05 15:10:00,48.87,48.88,48.82,48.83,32500.0,38.2414,38.2493,38.2023,38.2101,32500.0
2013-12-05 15:20:00,48.83,48.91,48.82,48.87,32400.0,38.2101,38.2727,38.2023,38.2414,32400.0
2013-12-05 15:30:00,48.86,48.95,48.86,48.91,58800.0,38.2336,38.304,38.2336,38.2727,58800.0
2013-12-05 15:40:00,48.91,48.96,48.88,48.9,74900.0,38.2727,38.3119,38.2493,38.2649,74900.0
2013-12-05 15:50:00,48.9,48.9,48.8,48.83,250700.0,38.2649,38.2649,38.1867,38.2101,250700.0
2013-12-06 09:30:00,49.39,49.5,49.09,49.27,50300.0,38.6483,38.7344,38.4136,38.5544,50300.0
2013-12-06 09:40:00,49.27,49.32,49.23,49.27,19100.0,38.5544,38.5936,38.5231,38.5544,19100.0
2013-12-06 09:50:00,49.27,49.37,49.23,49.25,25000.0,38.5544,38.6327,38.5231,38.5388,25000.0
2013-12-06 10:00:00,49.26,49.32,49.25,49.31,39000.0,38.5466,38.5936,38.5388,38.5857,39000.0
2013-12-06 10:10:00,49.3,49.31,49.25,49.25,31300.0,38.5779,38.5857,38.5388,38.5388,31300.0
2013-12-06 10:20:00,49.25,49.27,49.2,49.2,29200.0,38.5388,38.5544,38.4997,38.4997,29200.0
2013-12-06 10:30:00,49.2,49.22,49.1,49.1,52600.0,38.4997,38.5153,38.4214,38.4214,52600.0
2013-12-06 10:40:00,49.1,49.1,48.98,49.03,68800.0,38.4214,38.4214,38.3275,38.3666,68800.0
2013-12-06 10:50:00,49.02,49.12,49.02,49.08,48900.0,38.3588,38.4371,38.3588,38.4058,48900.0
2013-12-06 11:00:00,49.08,49.12,49.06,49.09,46400.0,38.4058,38.4371,38.3901,38.4136,46400.0
2013-12-06 11:10:00,49.1,49.11,48.96,48.96,40900.0,38.4214,38.4292,38.3119,38.3119,40900.0
2013-12-06 11:20:00,48.97,48.97,48.92,48.97,37700.0,38.3197,38.3197,38.2806,38.3197,37700.0
2013-12-06 11:30:00,48.97,49.06,48.97,49.01,37600.0,38.3197,38.3901,38.3197,38.351,37600.0
2013-12-06 11:40:00,49.01,49.03,48.96,48.99,25800.0,38.351,38.3666,38.3119,38.3353,25800.0
2013-12-06 11:50:00,48.99,49.09,48.97,49.09,152700.0,38.3353,38.4136,38.3197,38.4136,152700.0
2013-12-06 12:00:00,49.08,49.11,49.07,49.1,35800.0,38.4058,38.4292,38.3979,38.4214,35800.0
2013-12-06 12:10:00,49.1,49.12,49.08,49.12,56900.0,38.4214,38.4371,38.4058,38.4371,56900.0
2013-12-06 12:20:00,49.12,49.19,49.12,49.18,50200.0,38.4371,38.4918,38.4371,38.484,50200.0
2013-12-06 12:30:00,49.18,49.23,49.17,49.22,32700.0,38.484,38.5231,38.4762,38.5153,32700.0
2013-12-06 12:40:00,49.22,49.25,49.19,49.2,68800.0,38.5153,38.5388,38.4918,38.4997,68800.0
2013-12-06 12:50:00,49.19,49.26,49.18,49.26,24400.0,38.4918,38.5466,38.484,38.5466,24400.0
2013-12-06 13:00:00,49.25,49.27,49.23,49.23,28200.0,38.5388,38.5544,38.5231,38.5231,28200.0
2013-12-06 13:10:00,49.24,49.26,49.23,49.25,19200.0,38.531,38.5466,38.5231,38.5388,19200.0
2013-12-06 13:20:00,49.25,49.27,49.25,49.26,24500.0,38.5388,38.5544,38.5388,38.5466,24500.0
2013-12-06 13:30:00,49.26,49.28,49.25,49.26,21200.0,38.5466,38.5623,38.5388,38.5466,21200.0
2013-12-06 13:40:00,49.25,49.27,49.24,49.25,29700.0,38.5388,38.5544,38.531,38.5388,29700.0
2013-12-06 13:50:00,49.25,49.26,49.22,49.23,40100.0,38.5388,38.5466,38.5153,38.5231,40100.0
2013-12-06 14:00:00,49.23,49.25,49.22,49.24,57000.0,38.5231,38.5388,38.5153,38.531,57000.0
2013-12-06 14:10:00,49.25,49.27,49.24,49.25,44200.0,38.5388,38.5544,38.531,38.5388,44200.0
2013-12-06 14:20:00,49.25,49.25,49.23,49.25,42000.0,38.5388,38.5388,38.5231,38.5388,42000.0
2013-12-06 14:30:00,49.24,49.26,49.24,49.26,30100.0,38.531,38.5466,38.531,38.5466,30100.0
2013-12-06 14:40:00,49.25,49.27,49.24,49.25,36300.0,38.5388,38.5544,38.531,38.5388,36300.0
2013-12-06 14:50:00,49.24,49.26,49.22,49.23,47800.0,38.531,38.5466,38.5153,38.5231,47800.0
2013-12-06 15:00:00,49.23,49.23,49.2,49.22,47800.0,38.5231,38.5231,38.4997,38.5153,47800.0
2013-12-06 15:10:00,49.22,49.25,49.21,49.25,38800.0,38.5153,38.5388,38.5075,38.5388,38800.0
2013-12-06 15:20:00,49.25,49.26,49.19,49.19,80400.0,38.5388,38.5466,38.4918,38.4918,80400.0
2013-12-06 15:30:00,49.19,49.21,49.11,49.11,82900.0,38.4918,38.5075,38.4292,38.4292,82900.0
2013-12-06 15:40:00,49.11,49.13,49.09,49.13,84900.0,38.4292,38.4449,38.4136,38.4449,84900.0
2013-12-06 15:50:00,49.13,49.27,49.13,49.25,269600.0,38.4449,38.5544,38.4449,38.5388,269600.0
2013-12-09 09:30:00,49.5,49.59,49.25,49.37,65000.0,38.7344,38.8048,38.5388,38.6327,65000.0
2013-12-09 09:40:00,49.32,49.38,49.27,49.28,20400.0,38.5936,38.6405,38.5544,38.5623,20400.0
2013-12-09 09:50:00,49.29,49.29,49.17,49.25,81500.0,38.5701,38.5701,38.4762,38.5388,81500.0
2013-12-09 10:00:00,49.25,49.25,49.2,49.24,77400.0,38.5388,38.5388,38.4997,38.531,77400.0
2013-12-09 10:10:00,49.23,49.31,49.2,49.3,95700.0,38.5231,38.5857,38.4997,38.5779,95700.0
2013-12-09 10:20:00,49.3,49.31,49.21,49.21,80400.0,38.5779,38.5857,38.5075,38.5075,80400.0
2013-12-09 10:30:00,49.21,49.21,49.1,49.11,49800.0,38.5075,38.5075,38.4214,38.4292,49800.0
2013-12-09 10:40:00,49.11,49.13,49.08,49.09,30200.0,38.4292,38.4449,38.4058,38.4136,30200.0
2013-12-09 10:50:00,49.09,49.13,49.09,49.12,25200.0,38.4136,38.4449,38.4136,38.4371,25200.0
2013-12-09 11:00:00,49.12,49.15,49.11,49.11,38500.0,38.4371,38.4605,38.4292,38.4292,38500.0
2013-12-09 11:10:00,49.11,49.11,48.95,48.95,56200.0,38.4292,38.4292,38.304,38.304,56200.0
2013-12-09 11:20:00,48.95,48.98,48.9,48.95,45800.0,38.304,38.3275,38.2649,38.304,45800.0
2013-12-09 11:30:00,48.96,49.01,48.96,49.0,17300.0,38.3119,38.351,38.3119,38.3432,17300.0
2013-12-09 11:40:00,49.0,49.07,49.0,49.04,20900.0,38.3432,38.3979,38.3432,38.3745,20900.0
2013-12-09 11:50:00,49.05,49.05,49.02,49.03,13600.0,38.3823,38.3823,38.3588,38.3666,13600.0
2013-12-09 12:00:00,49.03,49.08,49.01,49.01,13400.0,38.3666,38.4058,38.351,38.351,13400.0
2013-12-09 12:10:00,49.01,49.02,48.99,48.99,22400.0,38.351,38.3588,38.3353,38.3353,22400.0
2013-12-09 12:20:00,48.99,49.0,48.95,48.97,7400.0,38.3353,38.3432,38.304,38.3197,7400.0
2013-12-09 12:30:00,48.96,49.01,48.96,49.0,14500.0,38.3119,38.351,38.3119,38.3432,14500.0
2013-12-09 12:40:00,49.01,49.05,49.0,49.04,13400.0,38.351,38.3823,38.3432,38.3745,13400.0
2013-12-09 12:50:00,49.05,49.09,49.03,49.07,57700.0,38.3823,38.4136,38.3666,38.3979,57700.0
2013-12-09 13:00:00,49.07,49.12,49.06,49.12,20900.0,38.3979,38.4371,38.3901,38.4371,20900.0
2013-12-09 13:10:00,49.12,49.16,49.11,49.14,14100.0,38.4371,38.4684,38.4292,38.4527,14100.0
2013-12-09 13:20:00,49.14,49.18,49.13,49.17,17900.0,38.4527,38.484,38.4449,38.4762,17900.0
2013-12-09 13:30:00,49.17,49.17,49.11,49.12,11200.0,38.4762,38.4762,38.4292,38.4371,11200.0
2013-12-09 13:40:00,49.11,49.16,49.11,49.16,9000.0,38.4292,38.4684,38.4292,38.4684,9000.0
2013-12-09 13:50:00,49.16,49.18,49.16,49.16,29800.0,38.4684,38.484,38.4684,38.4684,29800.0
2013-12-09 14:00:00,49.16,49.16,49.08,49.08,22500.0,38.4684,38.4684,38.4058,38.4058,22500.0
2013-12-09 14:10:00,49.08,49.1,49.07,49.07,25900.0,38.4058,38.4214,38.3979,38.3979,25900.0
2013-12-09 14:20:00,49.08,49.08,49.02,49.02,31800.0,38.4058,38.4058,38.3588,38.3588,31800.0
2013-12-09 14:30:00,49.03,49.05,49.01,49.03,43600.0,38.3666,38.3823,38.351,38.3666,43600.0
2013-12-09 14:40:00,49.02,49.06,49.02,49.06,17600.0,38.3588,38.3901,38.3588,38.3901,17600.0
2013-12-09 14:50:00,49.05,49.06,49.02,49.04,22300.0,38.3823,38.3901,38.3588,38.3745,22300.0
2013-12-09 15:00:00,49.04,49.05,48.99,49.0,32500.0,38.3745,38.3823,38.3353,38.3432,32500.0
2013-12-09 15:10:00,49.0,49.01,48.95,48.95,21700.0,38.3432,38.351,38.304,38.304,21700.0
2013-12-09 15:20:00,48.96,48.98,48.95,48.96,29800.0,38.3119,38.3275,38.304,38.3119,29800.0
2013-12-09 15:30:00,48.96,49.0,48.95,48.96,44200.0,38.3119,38.3432,38.304,38.3119,44200.0
2013-12-09 15:40:00,48.95,49.01,48.95,49.01,37700.0,38.304,38.351,38.304,38.351,37700.0
2013-12-09 15:50:00,49.0,49.03,48.93,49.02,268300.0,38.3432,38.3666,38.2884,38.3588,268300.0
2013-12-10 09:30:00,48.85,49.0,48.84,48.9,32700.0,38.2258,38.3432,38.218,38.2649,32700.0
2013-12-10 09:40:00,48.9,48.94,48.8,48.82,19500.0,38.2649,38.2962,38.1867,38.2023,19500.0
2013-12-10 09:50:00,48.8,48.98,48.75,48.98,14400.0,38.1867,38.3275,38.1475,38.3275,14400.0
2013-12-10 10:00:00,48.99,49.11,48.96,49.09,38100.0,38.3353,38.4292,38.3119,38.4136,38100.0
2013-12-10 10:10:00,49.09,49.12,49.01,49.01,57900.0,38.4136,38.4371,38.351,38.351,57900.0
2013-12-10 10:20:00,49.01,49.04,48.96,48.98,69000.0,38.351,38.3745,38.3119,38.3275,69000.0
2013-12-10 10:30:00,48.98,49.08,48.98,49.07,78900.0,38.3275,38.4058,38.3275,38.3979,78900.0
2013-12-10 10:40:00,49.08,49.17,49.08,49.17,41200.0,38.4058,38.4762,38.4058,38.4762,41200.0
2013-12-10 10:50:00,49.16,49.22,49.1,49.1,26100.0,38.4684,38.5153,38.4214,38.4214,26100.0
2013-12-10 11:00:00,49.1,49.15,49.08,49.09,28100.0,38.4214,38.4605,38.4058,38.4136,28100.0
2013-12-10 11:10:00,49.1,49.11,49.07,49.11,22400.0,38.4214,38.4292,38.3979,38.4292,22400.0
2013-12-10 11:20:00,49.1,49.12,49.04,49.04,14700.0,38.4214,38.4371,38.3745,38.3745,14700.0
2013-12-10 11:30:00,49.03,49.03,48.93,48.97,24600.0,38.3666,38.3666,38.2884,38.3197,24600.0
2013-12-10 11:40:00,48.97,49.0,48.89,48.9,20800.0,38.3197,38.3432,38.2571,38.2649,20800.0
2013-12-10 11:50:00,48.9,48.9,48.82,48.84,16400.0,38.2649,38.2649,38.2023,38.218,16400.0
2013-12-10 12:00:00,48.83,48.83,48.72,48.74,24300.0,38.2101,38.2101,38.1241,38.1397,24300.0
2013-12-10 12:10:00,48.74,48.84,48.74,48.83,19400.0,38.1397,38.218,38.1397,38.2101,19400.0
2013-12-10 12:20:00,48.83,48.89,48.82,48.88,15100.0,38.2101,38.2571,38.2023,38.2493,15100.0
2013-12-10 12:30:00,48.89,48.89,48.85,48.86,9500.0,38.2571,38.2571,38.2258,38.2336,9500.0
2013-12-10 12:40:00,48.85,48.89,48.84,48.89,10300.0,38.2258,38.2571,38.218,38.2571,10300.0
2013-12-10 12:50:00,48.89,48.91,48.88,48.91,10600.0,38.2571,38.2727,38.2493,38.2727,10600.0
2013-12-10 13:00:00,48.9,48.95,48.89,48.9,13300.0,38.2649,38.304,38.2571,38.2649,13300.0
2013-12-10 13:10:00,48.9,48.94,48.89,48.9,12000.0,38.2649,38.2962,38.2571,38.2649,12000.0
2013-12-10 13:20:00,48.89,48.89,48.81,48.82,13800.0,38.2571,38.2571,38.1945,38.2023,13800.0
2013-12-10 13:30:00,48.83,48.86,48.83,48.86,11700.0,38.2101,38.2336,38.2101,38.2336,11700.0
2013-12-10 13:40:00,48.86,48.86,48.84,48.86,10200.0,38.2336,38.2336,38.218,38.2336,10200.0
2013-12-10 13:50:00,48.86,48.89,48.82,48.87,37900.0,38.2336,38.2571,38.2023,38.2414,37900.0
2013-12-10 14:00:00,48.87,48.92,48.86,48.91,16200.0,38.2414,38.2806,38.2336,38.2727,16200.0
2013-12-10 14:10:00,48.92,48.96,48.91,48.96,22100.0,38.2806,38.3119,38.2727,38.3119,22100.0
2013-12-10 14:20:00,48.96,48.98,48.95,48.97,33100.0,38.3119,38.3275,38.304,38.3197,33100.0
2013-12-10 14:30:00,48.98,49.05,48.97,49.03,35100.0,38.3275,38.3823,38.3197,38.3666,35100.0
2013-12-10 14:40:00,49.03,49.07,49.02,49.07,78700.0,38.3666,38.3979,38.3588,38.3979,78700.0
2013-12-10 14:50:00,49.05,49.08,48.99,48.99,44300.0,38.3823,38.4058,38.3353,38.3353,44300.0
2013-12-10 15:00:00,49.0,49.03,48.97,48.99,77400.0,38.3432,38.3666,38.3197,38.3353,77400.0
2013-12-10 15:10:00,48.98,49.02,48.98,48.98,104300.0,38.3275,38.3588,38.3275,38.3275,104300.0
2013-12-10 15:20:00,48.98,49.01,48.89,48.89,59900.0,38.3275,38.351,38.2571,38.2571,59900.0
2013-12-10 15:30:00,48.89,48.91,48.83,48.83,58400.0,38.2571,38.2727,38.2101,38.2101,58400.0
2013-12-10 15:40:00,48.83,48.87,48.82,48.87,66900.0,38.2101,38.2414,38.2023,38.2414,66900.0
2013-12-10 15:50:00,48.87,48.94,48.85,48.91,218500.0,38.2414,38.2962,38.2258,38.2727,218500.0
2013-12-11 09:30:00,49.01,49.22,48.92,49.11,46200.0,38.351,38.5153,38.2806,38.4292,46200.0
2013-12-11 09:40:00,49.16,49.21,48.99,48.99,27000.0,38.4684,38.5075,38.3353,38.3353,27000.0
2013-12-11 09:50:00,49.02,49.03,48.9,48.91,26400.0,38.3588,38.3666,38.2649,38.2727,26400.0
2013-12-11 10:00:00,48.91,49.11,48.9,49.04,103700.0,38.2727,38.4292,38.2649,38.3745,103700.0
2013-12-11 10:10:00,49.04,49.07,48.97,48.98,45700.0,38.3745,38.3979,38.3197,38.3275,45700.0
2013-12-11 10:20:00,48.98,49.05,48.98,49.0,48300.0,38.3275,38.3823,38.3275,38.3432,48300.0
2013-12-11 10:30:00,48.98,49.04,48.98,49.02,42100.0,38.3275,38.3745,38.3275,38.3588,42100.0
2013-12-11 10:40:00,49.02,49.04,48.97,48.97,27800.0,38.3588,38.3745,38.3197,38.3197,27800.0
2013-12-11 10:50:00,48.98,49.0,48.95,48.99,24000.0,38.3275,38.3432,38.304,38.3353,24000.0
2013-12-11 11:00:00,49.0,49.0,48.95,48.96,19000.0,38.3432,38.3432,38.304,38.3119,19000.0
2013-12-11 11:10:00,48.96,48.96,48.83,48.84,27700.0,38.3119,38.3119,38.2101,38.218,27700.0
2013-12-11 11:20:00,48.84,48.87,48.78,48.85,36100.0,38.218,38.2414,38.171,38.2258,36100.0
2013-12-11 11:30:00,48.84,48.88,48.82,48.87,25000.0,38.218,38.2493,38.2023,38.2414,25000.0
2013-12-11 11:40:00,48.86,48.89,48.86,48.89,92700.0,38.2336,38.2571,38.2336,38.2571,92700.0
2013-12-11 11:50:00,48.89,48.9,48.86,48.89,26000.0,38.2571,38.2649,38.2336,38.2571,26000.0
2013-12-11 12:00:00,48.89,48.93,48.87,48.92,38300.0,38.2571,38.2884,38.2414,38.2806,38300.0
2013-12-11 12:10:00,48.92,48.94,48.89,48.93,35400.0,38.2806,38.2962,38.2571,38.2884,35400.0
2013-12-11 12:20:00,48.94,48.94,48.86,48.86,39700.0,38.2962,38.2962,38.2336,38.2336,39700.0
2013-12-11 12:30:00,48.86,48.87,48.8,48.8,11800.0,38.2336,38.2414,38.1867,38.1867,11800.0
2013-12-11 12:40:00,48.8,48.81,48.77,48.79,16700.0,38.1867,38.1945,38.1632,38.1788,16700.0
2013-12-11 12:50:00,48.8,48.82,48.78,48.79,14300.0,38.1867,38.2023,38.171,38.1788,14300.0
2013-12-11 13:00:00,48.79,48.87,48.79,48.85,25500.0,38.1788,38.2414,38.1788,38.2258,25500.0
2013-12-11 13:10:00,48.84,48.85,48.78,48.79,13700.0,38.218,38.2258,38.171,38.1788,13700.0
2013-12-11 13:20:00,48.78,48.8,48.77,48.8,14200.0,38.171,38.1867,38.1632,38.1867,14200.0
2013-12-11 13:30:00,48.8,48.89,48.79,48.89,16100.0,38.1867,38.2571,38.1788,38.2571,16100.0
2013-12-11 13:40:00,48.88,48.93,48.88,48.92,27900.0,38.2493,38.2884,38.2493,38.2806,27900.0
2013-12-11 13:50:00,48.93,48.96,48.93,48.96,14200.0,38.2884,38.3119,38.2884,38.3119,14200.0
2013-12-11 14:00:00,48.95,48.96,48.89,48.9,27200.0,38.304,38.3119,38.2571,38.2649,27200.0
2013-12-11 14:10:00,48.89,48.9,48.84,48.86,35000.0,38.2571,38.2649,38.218,38.2336,35000.0
2013-12-11 14:20:00,48.87,48.88,48.84,48.86,22100.0,38.2414,38.2493,38.218,38.2336,22100.0
2013-12-11 14:30:00,48.87,48.87,48.81,48.81,22500.0,38.2414,38.2414,38.1945,38.1945,22500.0
2013-12-11 14:40:00,48.82,48.85,48.78,48.84,15800.0,38.2023,38.2258,38.171,38.218,15800.0
2013-12-11 14:50:00,48.83,48.83,48.77,48.77,18000.0,38.2101,38.2101,38.1632,38.1632,18000.0
2013-12-11 15:00:00,48.77,48.78,48.73,48.76,27600.0,38.1632,38.171,38.1319,38.1554,27600.0
2013-12-11 15:10:00,48.75,48.77,48.7,48.7,37900.0,38.1475,38.1632,38.1084,38.1084,37900.0
2013-12-11 15:20:00,48.7,48.71,48.65,48.65,29700.0,38.1084,38.1162,38.0693,38.0693,29700.0
2013-12-11 15:30:00,48.65,48.67,48.63,48.65,54300.0,38.0693,38.0849,38.0536,38.0693,54300.0
2013-12-11 15:40:00,48.65,48.67,48.61,48.61,82200.0,38.0693,38.0849,38.038,38.038,82200.0
2013-12-11 15:50:00,48.62,48.68,48.61,48.67,147700.0,38.0458,38.0928,38.038,38.0849,147700.0
2013-12-12 09:30:00,48.73,48.87,48.67,48.72,64400.0,38.1319,38.2414,38.0849,38.1241,64400.0
2013-12-12 09:40:00,48.72,48.72,48.52,48.54,41300.0,38.1241,38.1241,37.9676,37.9832,41300.0
2013-12-12 09:50:00,48.54,48.67,48.54,48.58,43200.0,37.9832,38.0849,37.9832,38.0145,43200.0
2013-12-12 10:00:00,48.58,48.61,48.52,48.52,51200.0,38.0145,38.038,37.9676,37.9676,51200.0
2013-12-12 10:10:00,48.52,48.52,48.4,48.41,59100.0,37.9676,37.9676,37.8736,37.8815,59100.0
2013-12-12 10:20:00,48.42,48.46,48.42,48.46,35500.0,37.8893,37.9206,37.8893,37.9206,35500.0
2013-12-12 10:30:00,48.46,48.48,48.45,48.47,41800.0,37.9206,37.9362,37.9128,37.9284,41800.0
2013-12-12 10:40:00,48.48,48.54,48.45,48.48,46000.0,37.9362,37.9832,37.9128,37.9362,46000.0
2013-12-12 10:50:00,48.48,48.48,48.44,48.47,33900.0,37.9362,37.9362,37.9049,37.9284,33900.0
2013-12-12 11:00:00,48.47,48.52,48.46,48.51,20300.0,37.9284,37.9676,37.9206,37.9597,20300.0
2013-12-12 11:10:00,48.5,48.5,48.45,48.46,23900.0,37.9519,37.9519,37.9128,37.9206,23900.0
2013-12-12 11:20:00,48.45,48.47,48.37,48.39,36700.0,37.9128,37.9284,37.8502,37.8658,36700.0
2013-12-12 11:30:00,48.37,48.39,48.31,48.34,27000.0,37.8502,37.8658,37.8032,37.8267,27000.0
2013-12-12 11:40:00,48.35,48.36,48.33,48.35,22900.0,37.8345,37.8423,37.8189,37.8345,22900.0
2013-12-12 11:50:00,48.36,48.38,48.35,48.35,27600.0,37.8423,37.858,37.8345,37.8345,27600.0
2013-12-12 12:00:00,48.34,48.38,48.32,48.38,26000.0,37.8267,37.858,37.811,37.858,26000.0
2013-12-12 12:10:00,48.38,48.41,48.38,48.41,32100.0,37.858,37.8815,37.858,37.8815,32100.0
2013-12-12 12:20:00,48.4,48.41,48.34,48.34,61900.0,37.8736,37.8815,37.8267,37.8267,61900.0
2013-12-12 12:30:00,48.34,48.34,48.25,48.26,45000.0,37.8267,37.8267,37.7563,37.7641,45000.0
2013-12-12 12:40:00,48.25,48.26,48.22,48.23,56700.0,37.7563,37.7641,37.7328,37.7406,56700.0
2013-12-12 12:50:00,48.24,48.24,48.18,48.22,47500.0,37.7484,37.7484,37.7015,37.7328,47500.0
2013-12-12 13:00:00,48.21,48.25,48.21,48.25,43900.0,37.725,37.7563,37.725,37.7563,43900.0
2013-12-12 13:10:00,48.24,48.26,48.23,48.25,59300.0,37.7484,37.7641,37.7406,37.7563,59300.0
2013-12-12 13:20:00,48.26,48.26,48.23,48.24,38300.0,37.7641,37.7641,37.7406,37.7484,38300.0
2013-12-12 13:30:00,48.25,48.25,48.22,48.25,51100.0,37.7563,37.7563,37.7328,37.7563,51100.0
2013-12-12 13:40:00,48.25,48.25,48.21,48.22,51700.0,37.7563,37.7563,37.725,37.7328,51700.0
2013-12-12 13:50:00,48.22,48.22,48.16,48.2,61900.0,37.7328,37.7328,37.6858,37.7171,61900.0
2013-12-12 14:00:00,48.2,48.24,48.19,48.24,79400.0,37.7171,37.7484,37.7093,37.7484,79400.0
2013-12-12 14:10:00,48.23,48.25,48.23,48.24,35600.0,37.7406,37.7563,37.7406,37.7484,35600.0
2013-12-12 14:20:00,48.24,48.26,48.22,48.24,58500.0,37.7484,37.7641,37.7328,37.7484,58500.0
2013-12-12 14:30:00,48.25,48.25,48.2,48.21,44000.0,37.7563,37.7563,37.7171,37.725,44000.0
2013-12-12 14:40:00,48.21,48.22,48.19,48.19,43000.0,37.725,37.7328,37.7093,37.7093,43000.0
2013-12-12 14:50:00,48.2,48.27,48.19,48.25,53000.0,37.7171,37.7719,37.7093,37.7563,53000.0
2013-12-12 15:00:00,48.26,48.26,48.12,48.13,51100.0,37.7641,37.7641,37.6545,37.6624,51100.0
2013-12-12 15:10:00,48.13,48.14,48.02,48.06,78800.0,37.6624,37.6702,37.5763,37.6076,78800.0
2013-12-12 15:20:00,48.06,48.15,48.06,48.14,60800.0,37.6076,37.678,37.6076,37.6702,60800.0
2013-12-12 15:30:00,48.15,48.21,48.14,48.14,104900.0,37.678,37.725,37.6702,37.6702,104900.0
2013-12-12 15:40:00,48.14,48.14,48.06,48.09,103200.0,37.6702,37.6702,37.6076,37.6311,103200.0
2013-12-12 15:50:00,48.09,48.11,48.01,48.1,268400.0,37.6311,37.6467,37.5685,37.6389,268400.0
2013-12-13 09:30:00,48.41,48.45,48.24,48.36,67700.0,37.8815,37.9128,37.7484,37.8423,67700.0
2013-12-13 09:40:00,48.36,48.39,48.27,48.33,24900.0,37.8423,37.8658,37.7719,37.8189,24900.0
2013-12-13 09:50:00,48.34,48.39,48.24,48.27,31700.0,37.8267,37.8658,37.7484,37.7719,31700.0
2013-12-13 10:00:00,48.27,48.36,48.21,48.35,30100.0,37.7719,37.8423,37.725,37.8345,30100.0
2013-12-13 10:10:00,48.34,48.35,48.23,48.27,59200.0,37.8267,37.8345,37.7406,37.7719,59200.0
2013-12-13 10:20:00,48.27,48.29,48.23,48.27,33100.0,37.7719,37.7876,37.7406,37.7719,33100.0
2013-12-13 10:30:00,48.27,48.31,48.24,48.26,32200.0,37.7719,37.8032,37.7484,37.7641,32200.0
2013-12-13 10:40:00,48.27,48.27,48.16,48.17,37900.0,37.7719,37.7719,37.6858,37.6937,37900.0
2013-12-13 10:50:00,48.18,48.18,48.06,48.06,27700.0,37.7015,37.7015,37.6076,37.6076,27700.0
2013-12-13 11:00:00,48.05,48.11,48.02,48.11,31800.0,37.5998,37.6467,37.5763,37.6467,31800.0
2013-12-13 11:10:00,48.11,48.17,48.09,48.17,36900.0,37.6467,37.6937,37.6311,37.6937,36900.0
2013-12-13 11:20:00,48.16,48.2,48.11,48.11,38300.0,37.6858,37.7171,37.6467,37.6467,38300.0
2013-12-13 11:30:00,48.12,48.2,48.09,48.2,20900.0,37.6545,37.7171,37.6311,37.7171,20900.0
2013-12-13 11:40:00,48.19,48.23,48.17,48.2,29500.0,37.7093,37.7406,37.6937,37.7171,29500.0
2013-12-13 11:50:00,48.2,48.29,48.2,48.29,21700.0,37.7171,37.7876,37.7171,37.7876,21700.0
2013-12-13 12:00:00,48.28,48.31,48.19,48.2,59300.0,37.7797,37.8032,37.7093,37.7171,59300.0
2013-12-13 12:10:00,48.2,48.27,48.2,48.27,15100.0,37.7171,37.7719,37.7171,37.7719,15100.0
2013-12-13 12:20:00,48.26,48.3,48.23,48.24,24000.0,37.7641,37.7954,37.7406,37.7484,24000.0
2013-12-13 12:30:00,48.24,48.24,48.19,48.21,10200.0,37.7484,37.7484,37.7093,37.725,10200.0
2013-12-13 12:40:00,48.21,48.22,48.18,48.21,20000.0,37.725,37.7328,37.7015,37.725,20000.0
2013-12-13 12:50:00,48.2,48.26,48.18,48.25,18100.0,37.7171,37.7641,37.7015,37.7563,18100.0
2013-12-13 13:00:00,48.24,48.29,48.23,48.28,18400.0,37.7484,37.7876,37.7406,37.7797,18400.0
2013-12-13 13:10:00,48.28,48.28,48.23,48.25,70900.0,37.7797,37.7797,37.7406,37.7563,70900.0
2013-12-13 13:20:00,48.25,48.29,48.25,48.26,22500.0,37.7563,37.7876,37.7563,37.7641,22500.0
2013-12-13 13:30:00,48.25,48.35,48.25,48.31,25600.0,37.7563,37.8345,37.7563,37.8032,25600.0
2013-12-13 13:40:00,48.31,48.31,48.24,48.26,29700.0,37.8032,37.8032,37.7484,37.7641,29700.0
2013-12-13 13:50:00,48.26,48.29,48.24,48.25,34800.0,37.7641,37.7876,37.7484,37.7563,34800.0
2013-12-13 14:00:00,48.25,48.29,48.19,48.19,105800.0,37.7563,37.7876,37.7093,37.7093,105800.0
2013-12-13 14:10:00,48.18,48.19,48.1,48.16,24500.0,37.7015,37.7093,37.6389,37.6858,24500.0
2013-12-13 14:20:00,48.15,48.21,48.15,48.21,42000.0,37.678,37.725,37.678,37.725,42000.0
2013-12-13 14:30:00,48.2,48.22,48.19,48.2,24000.0,37.7171,37.7328,37.7093,37.7171,24000.0
2013-12-13 14:40:00,48.2,48.2,48.17,48.2,28000.0,37.7171,37.7171,37.6937,37.7171,28000.0
2013-12-13 14:50:00,48.2,48.28,48.19,48.27,35200.0,37.7171,37.7797,37.7093,37.7719,35200.0
2013-12-13 15:00:00,48.27,48.28,48.23,48.26,25700.0,37.7719,37.7797,37.7406,37.7641,25700.0
2013-12-13 15:10:00,48.26,48.33,48.26,48.32,42700.0,37.7641,37.8189,37.7641,37.811,42700.0
2013-12-13 15:20:00,48.31,48.35,48.3,48.35,29900.0,37.8032,37.8345,37.7954,37.8345,29900.0
2013-12-13 15:30:00,48.34,48.36,48.29,48.29,84000.0,37.8267,37.8423,37.7876,37.7876,84000.0
2013-12-13 15:40:00,48.29,48.3,48.25,48.29,68500.0,37.7876,37.7954,37.7563,37.7876,68500.0
2013-12-13 15:50:00,48.29,48.41,48.28,48.4,443400.0,37.7876,37.8815,37.7797,37.8736,443400.0
2013-12-16 09:30:00,48.5,48.68,48.39,48.61,96500.0,37.9519,38.0928,37.8658,38.038,96500.0
2013-12-16 09:40:00,48.62,48.78,48.56,48.71,60300.0,38.0458,38.171,37.9989,38.1162,60300.0
2013-12-16 09:50:00,48.71,48.8,48.65,48.73,87100.0,38.1162,38.1867,38.0693,38.1319,87100.0
2013-12-16 10:00:00,48.75,48.82,48.74,48.8,37600.0,38.1475,38.2023,38.1397,38.1867,37600.0
2013-12-16 10:10:00,48.79,48.84,48.72,48.78,46100.0,38.1788,38.218,38.1241,38.171,46100.0
2013-12-16 10:20:00,48.76,48.83,48.74,48.8,18700.0,38.1554,38.2101,38.1397,38.1867,18700.0
2013-12-16 10:30:00,48.8,48.81,48.7,48.77,115100.0,38.1867,38.1945,38.1084,38.1632,115100.0
2013-12-16 10:40:00,48.78,48.79,48.68,48.68,31900.0,38.171,38.1788,38.0928,38.0928,31900.0
2013-12-16 10:50:00,48.68,48.72,48.66,48.69,25500.0,38.0928,38.1241,38.0771,38.1006,25500.0
2013-12-16 11:00:00,48.68,48.68,48.62,48.64,21500.0,38.0928,38.0928,38.0458,38.0615,21500.0
2013-12-16 11:10:00,48.66,48.7,48.63,48.67,35700.0,38.0771,38.1084,38.0536,38.0849,35700.0
2013-12-16 11:20:00,48.66,48.7,48.63,48.7,22000.0,38.0771,38.1084,38.0536,38.1084,22000.0
2013-12-16 11:30:00,48.68,48.7,48.64,48.68,39500.0,38.0928,38.1084,38.0615,38.0928,39500.0
2013-12-16 11:40:00,48.68,48.75,48.65,48.67,19800.0,38.0928,38.1475,38.0693,38.0849,19800.0
2013-12-16 11:50:00,48.67,48.7,48.63,48.7,34200.0,38.0849,38.1084,38.0536,38.1084,34200.0
2013-12-16 12:00:00,48.71,48.73,48.62,48.71,29900.0,38.1162,38.1319,38.0458,38.1162,29900.0
2013-12-16 12:10:00,48.7,48.74,48.66,48.67,30400.0,38.1084,38.1397,38.0771,38.0849,30400.0
2013-12-16 12:20:00,48.68,48.7,48.66,48.68,16600.0,38.0928,38.1084,38.0771,38.0928,16600.0
2013-12-16 12:30:00,48.69,48.69,48.63,48.66,17400.0,38.1006,38.1006,38.0536,38.0771,17400.0
2013-12-16 12:40:00,48.66,48.7,48.64,48.7,33000.0,38.0771,38.1084,38.0615,38.1084,33000.0
2013-12-16 12:50:00,48.69,48.7,48.63,48.69,26200.0,38.1006,38.1084,38.0536,38.1006,26200.0
2013-12-16 13:00:00,48.69,48.7,48.58,48.61,46900.0,38.1006,38.1084,38.0145,38.038,46900.0
2013-12-16 13:10:00,48.61,48.62,48.58,48.61,36300.0,38.038,38.0458,38.0145,38.038,36300.0
2013-12-16 13:20:00,48.61,48.69,48.59,48.69,12600.0,38.038,38.1006,38.0223,38.1006,12600.0
2013-12-16 13:30:00,48.67,48.73,48.66,48.73,9600.0,38.0849,38.1319,38.0771,38.1319,9600.0
2013-12-16 13:40:00,48.73,48.74,48.69,48.73,13300.0,38.1319,38.1397,38.1006,38.1319,13300.0
2013-12-16 13:50:00,48.73,48.76,48.65,48.75,42700.0,38.1319,38.1554,38.0693,38.1475,42700.0
2013-12-16 14:00:00,48.74,48.8,48.73,48.78,23100.0,38.1397,38.1867,38.1319,38.171,23100.0
2013-12-16 14:10:00,48.77,48.78,48.76,48.76,14100.0,38.1632,38.171,38.1554,38.1554,14100.0
2013-12-16 14:20:00,48.75,48.77,48.73,48.76,18800.0,38.1475,38.1632,38.1319,38.1554,18800.0
2013-12-16 14:30:00,48.76,48.76,48.67,48.75,56500.0,38.1554,38.1554,38.0849,38.1475,56500.0
2013-12-16 14:40:00,48.75,48.76,48.69,48.7,31300.0,38.1475,38.1554,38.1006,38.1084,31300.0
2013-12-16 14:50:00,48.7,48.77,48.69,48.71,40900.0,38.1084,38.1632,38.1006,38.1162,40900.0
2013-12-16 15:00:00,48.71,48.76,48.7,48.75,41800.0,38.1162,38.1554,38.1084,38.1475,41800.0
2013-12-16 15:10:00,48.76,48.78,48.72,48.78,48400.0,38.1554,38.171,38.1241,38.171,48400.0
2013-12-16 15:20:00,48.78,48.78,48.68,48.74,34400.0,38.171,38.171,38.0928,38.1397,34400.0
2013-12-16 15:30:00,48.75,48.75,48.71,48.72,43500.0,38.1475,38.1475,38.1162,38.1241,43500.0
2013-12-16 15:40:00,48.72,48.77,48.71,48.77,90900.0,38.1241,38.1632,38.1162,38.1632,90900.0
2013-12-16 15:50:00,48.77,48.79,48.71,48.74,165800.0,38.1632,38.1788,38.1162,38.1397,165800.0
2013-12-17 09:30:00,48.64,48.81,48.54,48.7,41000.0,38.0615,38.1945,37.9832,38.1084,41000.0
2013-12-17 09:40:00,48.7,48.88,48.7,48.82,66800.0,38.1084,38.2493,38.1084,38.2023,66800.0
2013-12-17 09:50:00,48.83,48.83,48.7,48.8,16000.0,38.2101,38.2101,38.1084,38.1867,16000.0
2013-12-17 10:00:00,48.78,48.86,48.77,48.81,16400.0,38.171,38.2336,38.1632,38.1945,16400.0
2013-12-17 10:10:00,48.81,48.85,48.78,48.8,19200.0,38.1945,38.2258,38.171,38.1867,19200.0
2013-12-17 10:20:00,48.8,48.86,48.79,48.86,20200.0,38.1867,38.2336,38.1788,38.2336,20200.0
2013-12-17 10:30:00,48.85,48.93,48.82,48.93,17400.0,38.2258,38.2884,38.2023,38.2884,17400.0
2013-12-17 10:40:00,48.92,48.95,48.85,48.85,16800.0,38.2806,38.304,38.2258,38.2258,16800.0
2013-12-17 10:50:00,48.87,48.88,48.81,48.86,11400.0,38.2414,38.2493,38.1945,38.2336,11400.0
2013-12-17 11:00:00,48.87,48.91,48.83,48.89,23100.0,38.2414,38.2727,38.2101,38.2571,23100.0
2013-12-17 11:10:00,48.89,48.9,48.86,48.87,24100.0,38.2571,38.2649,38.2336,38.2414,24100.0
2013-12-17 11:20:00,48.86,48.87,48.78,48.78,9600.0,38.2336,38.2414,38.171,38.171,9600.0
2013-12-17 11:30:00,48.78,48.84,48.77,48.84,28400.0,38.171,38.218,38.1632,38.218,28400.0
2013-12-17 11:40:00,48.84,48.87,48.82,48.86,19200.0,38.218,38.2414,38.2023,38.2336,19200.0
2013-12-17 11:50:00,48.87,48.89,48.84,48.85,55400.0,38.2414,38.2571,38.218,38.2258,55400.0
2013-12-17 12:00:00,48.86,48.88,48.82,48.83,22400.0,38.2336,38.2493,38.2023,38.2101,22400.0
2013-12-17 12:10:00,48.84,48.91,48.82,48.89,20500.0,38.218,38.2727,38.2023,38.2571,20500.0
2013-12-17 12:20:00,48.89,48.93,48.88,48.89,14000.0,38.2571,38.2884,38.2493,38.2571,14000.0
2013-12-17 12:30:00,48.89,48.9,48.86,48.87,11800.0,38.2571,38.2649,38.2336,38.2414,11800.0
2013-12-17 12:40:00,48.87,48.91,48.87,48.91,15800.0,38.2414,38.2727,38.2414,38.2727,15800.0
2013-12-17 12:50:00,48.91,48.94,48.87,48.89,11600.0,38.2727,38.2962,38.2414,38.2571,11600.0
2013-12-17 13:00:00,48.88,48.92,48.88,48.9,57800.0,38.2493,38.2806,38.2493,38.2649,57800.0
2013-12-17 13:10:00,48.9,48.95,48.9,48.95,17400.0,38.2649,38.304,38.2649,38.304,17400.0
2013-12-17 13:20:00,48.95,48.96,48.92,48.93,14300.0,38.304,38.3119,38.2806,38.2884,14300.0
2013-12-17 13:30:00,48.93,48.95,48.92,48.94,16100.0,38.2884,38.304,38.2806,38.2962,16100.0
2013-12-17 13:40:00,48.94,48.95,48.88,48.89,38500.0,38.2962,38.304,38.2493,38.2571,38500.0
2013-12-17 13:50:00,48.89,48.95,48.89,48.93,19200.0,38.2571,38.304,38.2571,38.2884,19200.0
2013-12-17 14:00:00,48.93,48.96,48.92,48.94,37900.0,38.2884,38.3119,38.2806,38.2962,37900.0
2013-12-17 14:10:00,48.94,49.0,48.93,49.0,40500.0,38.2962,38.3432,38.2884,38.3432,40500.0
2013-12-17 14:20:00,48.99,49.0,48.96,48.99,45200.0,38.3353,38.3432,38.3119,38.3353,45200.0
2013-12-17 14:30:00,48.99,49.0,48.91,48.91,29700.0,38.3353,38.3432,38.2727,38.2727,29700.0
2013-12-17 14:40:00,48.91,48.97,48.91,48.94,21300.0,38.2727,38.3197,38.2727,38.2962,21300.0
2013-12-17 14:50:00,48.94,48.95,48.92,48.94,21200.0,38.2962,38.304,38.2806,38.2962,21200.0
2013-12-17 15:00:00,48.95,48.95,48.9,48.92,31000.0,38.304,38.304,38.2649,38.2806,31000.0
2013-12-17 15:10:00,48.92,48.95,48.89,48.94,32900.0,38.2806,38.304,38.2571,38.2962,32900.0
2013-12-17 15:20:00,48.94,48.95,48.9,48.9,35000.0,38.2962,38.304,38.2649,38.2649,35000.0
2013-12-17 15:30:00,48.9,48.92,48.86,48.9,97400.0,38.2649,38.2806,38.2336,38.2649,97400.0
2013-12-17 15:40:00,48.9,48.91,48.81,48.87,63500.0,38.2649,38.2727,38.1945,38.2414,63500.0
2013-12-17 15:50:00,48.87,48.96,48.84,48.95,291600.0,38.2414,38.3119,38.218,38.304,291600.0
2013-12-18 09:30:00,48.9,49.0,48.78,48.97,43300.0,38.2649,38.3432,38.171,38.3197,43300.0
2013-12-18 09:40:00,48.95,49.0,48.92,48.98,37400.0,38.304,38.3432,38.2806,38.3275,37400.0
2013-12-18 09:50:00,48.98,49.03,48.81,48.86,33400.0,38.3275,38.3666,38.1945,38.2336,33400.0
2013-12-18 10:00:00,48.85,48.91,48.79,48.82,45500.0,38.2258,38.2727,38.1788,38.2023,45500.0
2013-12-18 10:10:00,48.82,48.89,48.81,48.88,11700.0,38.2023,38.2571,38.1945,38.2493,11700.0
2013-12-18 10:20:00,48.85,48.9,48.85,48.9,17100.0,38.2258,38.2649,38.2258,38.2649,17100.0
2013-12-18 10:30:00,48.92,48.96,48.9,48.95,15300.0,38.2806,38.3119,38.2649,38.304,15300.0
2013-12-18 10:40:00,48.95,48.98,48.9,48.95,16500.0,38.304,38.3275,38.2649,38.304,16500.0
2013-12-18 10:50:00,48.95,48.98,48.88,48.98,37700.0,38.304,38.3275,38.2493,38.3275,37700.0
2013-12-18 11:00:00,48.99,49.02,48.94,48.95,45800.0,38.3353,38.3588,38.2962,38.304,45800.0
2013-12-18 11:10:00,48.95,49.02,48.92,49.01,23400.0,38.304,38.3588,38.2806,38.351,23400.0
2013-12-18 11:20:00,49.01,49.01,48.99,49.0,15800.0,38.351,38.351,38.3353,38.3432,15800.0
2013-12-18 11:30:00,49.0,49.09,49.0,49.08,18300.0,38.3432,38.4136,38.3432,38.4058,18300.0
2013-12-18 11:40:00,49.08,49.1,48.97,48.97,25100.0,38.4058,38.4214,38.3197,38.3197,25100.0
2013-12-18 11:50:00,48.97,49.0,48.94,49.0,15900.0,38.3197,38.3432,38.2962,38.3432,15900.0
2013-12-18 12:00:00,49.0,49.01,48.94,48.97,40100.0,38.3432,38.351,38.2962,38.3197,40100.0
2013-12-18 12:10:00,48.97,49.02,48.95,48.95,23200.0,38.3197,38.3588,38.304,38.304,23200.0
2013-12-18 12:20:00,48.95,49.0,48.94,48.97,35800.0,38.304,38.3432,38.2962,38.3197,35800.0
2013-12-18 12:30:00,48.98,49.01,48.95,48.99,42700.0,38.3275,38.351,38.304,38.3353,42700.0
2013-12-18 12:40:00,48.99,49.03,48.98,48.98,24700.0,38.3353,38.3666,38.3275,38.3275,24700.0
2013-12-18 12:50:00,48.99,49.02,48.95,48.97,25200.0,38.3353,38.3588,38.304,38.3197,25200.0
2013-12-18 13:00:00,48.97,48.97,48.88,48.95,25400.0,38.3197,38.3197,38.2493,38.304,25400.0
2013-12-18 13:10:00,48.96,48.97,48.83,48.86,32500.0,38.3119,38.3197,38.2101,38.2336,32500.0
2013-12-18 13:20:00,48.86,48.94,48.84,48.93,24100.0,38.2336,38.2962,38.218,38.2884,24100.0
2013-12-18 13:30:00,48.93,48.96,48.87,48.89,29200.0,38.2884,38.3119,38.2414,38.2571,29200.0
2013-12-18 13:40:00,48.88,48.89,48.81,48.84,23500.0,38.2493,38.2571,38.1945,38.218,23500.0
2013-12-18 13:50:00,48.84,49.0,48.81,48.87,41300.0,38.218,38.3432,38.1945,38.2414,41300.0
2013-12-18 14:00:00,48.82,49.33,48.63,49.19,152400.0,38.2023,38.6014,38.0536,38.4918,152400.0
2013-12-18 14:10:00,49.21,49.24,49.1,49.24,33300.0,38.5075,38.531,38.4214,38.531,33300.0
2013-12-18 14:20:00,49.2,49.25,49.12,49.21,54600.0,38.4997,38.5388,38.4371,38.5075,54600.0
2013-12-18 14:30:00,49.21,49.4,49.2,49.4,58000.0,38.5075,38.6562,38.4997,38.6562,58000.0
2013-12-18 14:40:00,49.4,49.42,49.31,49.34,58300.0,38.6562,38.6718,38.5857,38.6092,58300.0
2013-12-18 14:50:00,49.33,49.43,49.33,49.39,36300.0,38.6014,38.6796,38.6014,38.6483,36300.0
2013-12-18 15:00:00,49.4,49.43,49.36,49.43,40500.0,38.6562,38.6796,38.6249,38.6796,40500.0
2013-12-18 15:10:00,49.44,49.52,49.44,49.5,106200.0,38.6875,38.7501,38.6875,38.7344,106200.0
2013-12-18 15:20:00,49.5,49.52,49.43,49.46,62100.0,38.7344,38.7501,38.6796,38.7031,62100.0
2013-12-18 15:30:00,49.46,49.65,49.46,49.65,82300.0,38.7031,38.8518,38.7031,38.8518,82300.0
2013-12-18 15:40:00,49.64,49.7,49.62,49.65,131100.0,38.844,38.8909,38.8283,38.8518,131100.0
2013-12-18 15:50:00,49.65,49.78,49.63,49.77,298300.0,38.8518,38.9535,38.8361,38.9457,298300.0
2013-12-19 09:30:00,49.97,49.97,49.31,49.42,70500.0,39.1022,39.1022,38.5857,38.6718,70500.0
2013-12-19 09:40:00,49.4,49.47,49.26,49.3,57200.0,38.6562,38.7109,38.5466,38.5779,57200.0
2013-12-19 09:50:00,49.28,49.34,49.28,49.34,25700.0,38.5623,38.6092,38.5623,38.6092,25700.0
2013-12-19 10:00:00,49.31,49.35,49.28,49.3,44300.0,38.5857,38.617,38.5623,38.5779,44300.0
2013-12-19 10:10:00,49.3,49.3,49.14,49.2,40700.0,38.5779,38.5779,38.4527,38.4997,40700.0
2013-12-19 10:20:00,49.23,49.24,49.17,49.19,27400.0,38.5231,38.531,38.4762,38.4918,27400.0
2013-12-19 10:30:00,49.2,49.2,49.09,49.13,26600.0,38.4997,38.4997,38.4136,38.4449,26600.0
2013-12-19 10:40:00,49.13,49.25,49.13,49.25,31100.0,38.4449,38.5388,38.4449,38.5388,31100.0
2013-12-19 10:50:00,49.23,49.3,49.2,49.29,25200.0,38.5231,38.5779,38.4997,38.5701,25200.0
2013-12-19 11:00:00,49.29,49.32,49.26,49.27,74500.0,38.5701,38.5936,38.5466,38.5544,74500.0
2013-12-19 11:10:00,49.28,49.29,49.27,49.28,17200.0,38.5623,38.5701,38.5544,38.5623,17200.0
2013-12-19 11:20:00,49.28,49.32,49.25,49.29,24300.0,38.5623,38.5936,38.5388,38.5701,24300.0
2013-12-19 11:30:00,49.32,49.35,49.3,49.3,19200.0,38.5936,38.617,38.5779,38.5779,19200.0
2013-12-19 11:40:00,49.3,49.32,49.29,49.3,21300.0,38.5779,38.5936,38.5701,38.5779,21300.0
2013-12-19 11:50:00,49.3,49.36,49.29,49.35,35300.0,38.5779,38.6249,38.5701,38.617,35300.0
2013-12-19 12:00:00,49.36,49.36,49.29,49.33,31100.0,38.6249,38.6249,38.5701,38.6014,31100.0
2013-12-19 12:10:00,49.34,49.4,49.33,49.39,19500.0,38.6092,38.6562,38.6014,38.6483,19500.0
2013-12-19 12:20:00,49.38,49.41,49.37,49.4,19300.0,38.6405,38.664,38.6327,38.6562,19300.0
2013-12-19 12:30:00,49.41,49.48,49.41,49.48,15900.0,38.664,38.7188,38.664,38.7188,15900.0
2013-12-19 12:40:00,49.47,49.53,49.47,49.51,18900.0,38.7109,38.7579,38.7109,38.7422,18900.0
2013-12-19 12:50:00,49.52,49.56,49.51,49.53,18300.0,38.7501,38.7814,38.7422,38.7579,18300.0
2013-12-19 13:00:00,49.54,49.58,49.45,49.57,27400.0,38.7657,38.797,38.6953,38.7892,27400.0
2013-12-19 13:10:00,49.57,49.59,49.52,49.58,19700.0,38.7892,38.8048,38.7501,38.797,19700.0
2013-12-19 13:20:00,49.58,49.61,49.58,49.59,19500.0,38.797,38.8205,38.797,38.8048,19500.0
2013-12-19 13:30:00,49.59,49.59,49.52,49.52,25600.0,38.8048,38.8048,38.7501,38.7501,25600.0
2013-12-19 13:40:00,49.52,49.56,49.49,49.5,29900.0,38.7501,38.7814,38.7266,38.7344,29900.0
2013-12-19 13:50:00,49.5,49.57,49.5,49.55,24800.0,38.7344,38.7892,38.7344,38.7735,24800.0
2013-12-19 14:00:00,49.55,49.61,49.55,49.61,35100.0,38.7735,38.8205,38.7735,38.8205,35100.0
2013-12-19 14:10:00,49.6,49.6,49.54,49.56,39000.0,38.8127,38.8127,38.7657,38.7814,39000.0
2013-12-19 14:20:00,49.55,49.56,49.48,49.48,32100.0,38.7735,38.7814,38.7188,38.7188,32100.0
2013-12-19 14:30:00,49.48,49.52,49.46,49.5,43500.0,38.7188,38.7501,38.7031,38.7344,43500.0
2013-12-19 14:40:00,49.51,49.52,49.49,49.51,45200.0,38.7422,38.7501,38.7266,38.7422,45200.0
2013-12-19 14:50:00,49.51,49.55,49.49,49.54,35400.0,38.7422,38.7735,38.7266,38.7657,35400.0
2013-12-19 15:00:00,49.54,49.58,49.53,49.55,45200.0,38.7657,38.797,38.7579,38.7735,45200.0
2013-12-19 15:10:00,49.55,49.59,49.54,49.57,37000.0,38.7735,38.8048,38.7657,38.7892,37000.0
2013-12-19 15:20:00,49.57,49.57,49.49,49.5,39200.0,38.7892,38.7892,38.7266,38.7344,39200.0
2013-12-19 15:30:00,49.5,49.57,49.5,49.55,43700.0,38.7344,38.7892,38.7344,38.7735,43700.0
2013-12-19 15:40:00,49.55,49.61,49.55,49.58,91300.0,38.7735,38.8205,38.7735,38.797,91300.0
2013-12-19 15:50:00,49.58,49.66,49.56,49.65,162200.0,38.797,38.8596,38.7814,38.8518,162200.0
2013-12-20 09:30:00,49.52,49.86,49.45,49.8,520800.0,38.7501,39.0161,38.6953,38.9692,520800.0
2013-12-20 09:40:00,49.81,49.96,49.8,49.95,38300.0,38.977,39.0944,38.9692,39.0865,38300.0
2013-12-20 09:50:00,49.96,49.99,49.93,49.96,29400.0,39.0944,39.1178,39.0709,39.0944,29400.0
2013-12-20 10:00:00,49.96,50.05,49.96,50.04,104300.0,39.0944,39.1648,39.0944,39.157,104300.0
2013-12-20 10:10:00,50.03,50.17,50.02,50.16,39800.0,39.1491,39.2587,39.1413,39.2509,39800.0
2013-12-20 10:20:00,50.15,50.21,50.14,50.17,37500.0,39.243,39.29,39.2352,39.2587,37500.0
2013-12-20 10:30:00,50.17,50.26,50.16,50.26,35400.0,39.2587,39.3291,39.2509,39.3291,35400.0
2013-12-20 10:40:00,50.26,50.26,50.18,50.2,34000.0,39.3291,39.3291,39.2665,39.2822,34000.0
2013-12-20 10:50:00,50.2,50.23,50.15,50.16,26000.0,39.2822,39.3056,39.243,39.2509,26000.0
2013-12-20 11:00:00,50.16,50.18,50.14,50.17,24500.0,39.2509,39.2665,39.2352,39.2587,24500.0
2013-12-20 11:10:00,50.17,50.17,50.1,50.1,33200.0,39.2587,39.2587,39.2039,39.2039,33200.0
2013-12-20 11:20:00,50.1,50.15,50.1,50.1,42000.0,39.2039,39.243,39.2039,39.2039,42000.0
2013-12-20 11:30:00,50.1,50.17,50.1,50.17,22600.0,39.2039,39.2587,39.2039,39.2587,22600.0
2013-12-20 11:40:00,50.17,50.17,50.07,50.07,38900.0,39.2587,39.2587,39.1804,39.1804,38900.0
2013-12-20 11:50:00,50.08,50.12,50.05,50.11,31400.0,39.1883,39.2196,39.1648,39.2117,31400.0
2013-12-20 12:00:00,50.1,50.14,50.1,50.12,20900.0,39.2039,39.2352,39.2039,39.2196,20900.0
2013-12-20 12:10:00,50.13,50.2,50.11,50.12,47900.0,39.2274,39.2822,39.2117,39.2196,47900.0
2013-12-20 12:20:00,50.12,50.19,50.12,50.17,30100.0,39.2196,39.2743,39.2196,39.2587,30100.0
2013-12-20 12:30:00,50.17,50.23,50.17,50.2,37500.0,39.2587,39.3056,39.2587,39.2822,37500.0
2013-12-20 12:40:00,50.19,50.21,50.14,50.16,18100.0,39.2743,39.29,39.2352,39.2509,18100.0
2013-12-20 12:50:00,50.17,50.2,50.16,50.17,22200.0,39.2587,39.2822,39.2509,39.2587,22200.0
2013-12-20 13:00:00,50.17,50.2,50.15,50.16,30100.0,39.2587,39.2822,39.243,39.2509,30100.0
2013-12-20 13:10:00,50.16,50.2,50.15,50.18,28600.0,39.2509,39.2822,39.243,39.2665,28600.0
2013-12-20 13:20:00,50.19,50.19,50.1,50.1,36800.0,39.2743,39.2743,39.2039,39.2039,36800.0
2013-12-20 13:30:00,50.11,50.11,50.04,50.04,24500.0,39.2117,39.2117,39.157,39.157,24500.0
2013-12-20 13:40:00,50.05,50.09,50.04,50.09,25900.0,39.1648,39.1961,39.157,39.1961,25900.0
2013-12-20 13:50:00,50.08,50.12,50.08,50.11,27100.0,39.1883,39.2196,39.1883,39.2117,27100.0
2013-12-20 14:00:00,50.11,50.12,50.08,50.11,38300.0,39.2117,39.2196,39.1883,39.2117,38300.0
2013-12-20 14:10:00,50.11,50.12,50.08,50.08,35800.0,39.2117,39.2196,39.1883,39.1883,35800.0
2013-12-20 14:20:00,50.07,50.08,50.05,50.05,38200.0,39.1804,39.1883,39.1648,39.1648,38200.0
2013-12-20 14:30:00,50.06,50.09,49.97,49.98,60200.0,39.1726,39.1961,39.1022,39.11,60200.0
2013-12-20 14:40:00,49.99,50.06,49.99,50.04,41500.0,39.1178,39.1726,39.1178,39.157,41500.0
2013-12-20 14:50:00,50.04,50.04,49.98,50.0,57700.0,39.157,39.157,39.11,39.1257,57700.0
2013-12-20 15:00:00,50.0,50.0,49.93,49.95,37500.0,39.1257,39.1257,39.0709,39.0865,37500.0
2013-12-20 15:10:00,49.95,49.95,49.91,49.95,42700.0,39.0865,39.0865,39.0552,39.0865,42700.0
2013-12-20 15:20:00,49.95,49.95,49.89,49.93,77100.0,39.0865,39.0865,39.0396,39.0709,77100.0
2013-12-20 15:30:00,49.92,49.95,49.9,49.94,56900.0,39.0631,39.0865,39.0474,39.0787,56900.0
2013-12-20 15:40:00,49.95,49.99,49.89,49.91,119500.0,39.0865,39.1178,39.0396,39.0552,119500.0
2013-12-20 15:50:00,49.9,50.03,49.89,50.02,331400.0,39.0474,39.1491,39.0396,39.1413,331400.0
2013-12-23 09:30:00,50.28,50.3,50.05,50.29,56900.0,39.3448,39.3604,39.1648,39.3526,56900.0
2013-12-23 09:40:00,50.29,50.35,50.23,50.31,37400.0,39.3526,39.3995,39.3056,39.3682,37400.0
2013-12-23 09:50:00,50.29,50.47,50.29,50.47,20700.0,39.3526,39.4935,39.3526,39.4935,20700.0
2013-12-23 10:00:00,50.46,50.46,50.34,50.36,43800.0,39.4856,39.4856,39.3917,39.4074,43800.0
2013-12-23 10:10:00,50.37,50.41,50.34,50.39,32300.0,39.4152,39.4465,39.3917,39.4309,32300.0
2013-12-23 10:20:00,50.39,50.53,50.39,50.53,72700.0,39.4309,39.5404,39.4309,39.5404,72700.0
2013-12-23 10:30:00,50.53,50.54,50.46,50.48,24900.0,39.5404,39.5482,39.4856,39.5013,24900.0
2013-12-23 10:40:00,50.48,50.49,50.43,50.45,23700.0,39.5013,39.5091,39.4622,39.4778,23700.0
2013-12-23 10:50:00,50.46,50.5,50.42,50.5,20700.0,39.4856,39.5169,39.4543,39.5169,20700.0
2013-12-23 11:00:00,50.49,50.49,50.41,50.45,28300.0,39.5091,39.5091,39.4465,39.4778,28300.0
2013-12-23 11:10:00,50.46,50.47,50.37,50.4,46000.0,39.4856,39.4935,39.4152,39.4387,46000.0
2013-12-23 11:20:00,50.4,50.42,50.35,50.39,36600.0,39.4387,39.4543,39.3995,39.4309,36600.0
2013-12-23 11:30:00,50.39,50.43,50.38,50.38,18900.0,39.4309,39.4622,39.423,39.423,18900.0
2013-12-23 11:40:00,50.39,50.43,50.37,50.38,23400.0,39.4309,39.4622,39.4152,39.423,23400.0
2013-12-23 11:50:00,50.38,50.41,50.36,50.38,24200.0,39.423,39.4465,39.4074,39.423,24200.0
2013-12-23 12:00:00,50.38,50.41,50.37,50.41,16200.0,39.423,39.4465,39.4152,39.4465,16200.0
2013-12-23 12:10:00,50.41,50.41,50.38,50.4,18700.0,39.4465,39.4465,39.423,39.4387,18700.0
2013-12-23 12:20:00,50.39,50.45,50.39,50.41,21300.0,39.4309,39.4778,39.4309,39.4465,21300.0
2013-12-23 12:30:00,50.4,50.42,50.35,50.35,30200.0,39.4387,39.4543,39.3995,39.3995,30200.0
2013-12-23 12:40:00,50.35,50.36,50.32,50.34,20800.0,39.3995,39.4074,39.3761,39.3917,20800.0
2013-12-23 12:50:00,50.34,50.35,50.32,50.33,24600.0,39.3917,39.3995,39.3761,39.3839,24600.0
2013-12-23 13:00:00,50.34,50.38,50.33,50.35,20800.0,39.3917,39.423,39.3839,39.3995,20800.0
2013-12-23 13:10:00,50.35,50.38,50.33,50.33,11700.0,39.3995,39.423,39.3839,39.3839,11700.0
2013-12-23 13:20:00,50.33,50.33,50.28,50.29,14000.0,39.3839,39.3839,39.3448,39.3526,14000.0
2013-12-23 13:30:00,50.29,50.33,50.28,50.28,15900.0,39.3526,39.3839,39.3448,39.3448,15900.0
2013-12-23 13:40:00,50.29,50.3,50.22,50.26,27300.0,39.3526,39.3604,39.2978,39.3291,27300.0
2013-12-23 13:50:00,50.26,50.26,50.19,50.2,27100.0,39.3291,39.3291,39.2743,39.2822,27100.0
2013-12-23 14:00:00,50.2,50.21,50.16,50.17,21800.0,39.2822,39.29,39.2509,39.2587,21800.0
2013-12-23 14:10:00,50.16,50.22,50.16,50.21,47800.0,39.2509,39.2978,39.2509,39.29,47800.0
2013-12-23 14:20:00,50.22,50.22,50.18,50.19,23800.0,39.2978,39.2978,39.2665,39.2743,23800.0
2013-12-23 14:30:00,50.19,50.25,50.18,50.25,20400.0,39.2743,39.3213,39.2665,39.3213,20400.0
2013-12-23 14:40:00,50.24,50.27,50.22,50.26,20900.0,39.3135,39.3369,39.2978,39.3291,20900.0
2013-12-23 14:50:00,50.26,50.29,50.23,50.28,29200.0,39.3291,39.3526,39.3056,39.3448,29200.0
2013-12-23 15:00:00,50.29,50.37,50.29,50.36,39300.0,39.3526,39.4152,39.3526,39.4074,39300.0
2013-12-23 15:10:00,50.37,50.38,50.36,50.38,37300.0,39.4152,39.423,39.4074,39.423,37300.0
2013-12-23 15:20:00,50.38,50.4,50.37,50.39,68000.0,39.423,39.4387,39.4152,39.4309,68000.0
2013-12-23 15:30:00,50.4,50.5,50.39,50.5,106100.0,39.4387,39.5169,39.4309,39.5169,106100.0
2013-12-23 15:40:00,50.49,50.59,50.49,50.59,168200.0,39.5091,39.5874,39.5091,39.5874,168200.0
2013-12-23 15:50:00,50.58,50.63,50.54,50.62,280600.0,39.5795,39.6187,39.5482,39.6108,280600.0
2013-12-24 09:30:00,50.37,50.68,50.26,50.68,38200.0,39.4152,39.6578,39.3291,39.6578,38200.0
2013-12-24 09:40:00,50.64,50.73,50.61,50.65,15600.0,39.6265,39.6969,39.603,39.6343,15600.0
2013-12-24 09:50:00,50.65,50.74,50.64,50.7,19700.0,39.6343,39.7047,39.6265,39.6734,19700.0
2013-12-24 10:00:00,50.73,50.73,50.64,50.67,13100.0,39.6969,39.6969,39.6265,39.65,13100.0
2013-12-24 10:10:00,50.66,50.79,50.66,50.77,36800.0,39.6421,39.7439,39.6421,39.7282,36800.0
2013-12-24 10:20:00,50.78,50.82,50.73,50.82,19200.0,39.736,39.7673,39.6969,39.7673,19200.0
2013-12-24 10:30:00,50.8,50.83,50.77,50.81,19500.0,39.7517,39.7752,39.7282,39.7595,19500.0
2013-12-24 10:40:00,50.82,50.82,50.73,50.79,20800.0,39.7673,39.7673,39.6969,39.7439,20800.0
2013-12-24 10:50:00,50.77,50.84,50.75,50.83,23600.0,39.7282,39.783,39.7126,39.7752,23600.0
2013-12-24 11:00:00,50.82,50.82,50.76,50.8,22400.0,39.7673,39.7673,39.7204,39.7517,22400.0
2013-12-24 11:10:00,50.8,50.82,50.76,50.76,33600.0,39.7517,39.7673,39.7204,39.7204,33600.0
2013-12-24 11:20:00,50.76,50.81,50.7,50.7,26900.0,39.7204,39.7595,39.6734,39.6734,26900.0
2013-12-24 11:30:00,50.71,50.72,50.65,50.65,24300.0,39.6813,39.6891,39.6343,39.6343,24300.0
2013-12-24 11:40:00,50.66,50.7,50.61,50.61,42800.0,39.6421,39.6734,39.603,39.603,42800.0
2013-12-24 11:50:00,50.61,50.68,50.59,50.65,46900.0,39.603,39.6578,39.5874,39.6343,46900.0
2013-12-24 12:00:00,50.65,50.66,50.61,50.62,44400.0,39.6343,39.6421,39.603,39.6108,44400.0
2013-12-24 12:10:00,50.64,50.66,50.58,50.62,30900.0,39.6265,39.6421,39.5795,39.6108,30900.0
2013-12-24 12:20:00,50.61,50.64,50.53,50.53,21500.0,39.603,39.6265,39.5404,39.5404,21500.0
2013-12-24 12:30:00,50.54,50.6,50.51,50.57,36600.0,39.5482,39.5952,39.5248,39.5717,36600.0
2013-12-24 12:40:00,50.57,50.59,50.51,50.55,57600.0,39.5717,39.5874,39.5248,39.5561,57600.0
2013-12-24 12:50:00,50.55,50.66,50.54,50.63,73100.0,39.5561,39.6421,39.5482,39.6187,73100.0
2013-12-26 09:30:00,50.84,50.84,50.63,50.67,28900.0,39.783,39.783,39.6187,39.65,28900.0
2013-12-26 09:40:00,50.67,50.84,50.67,50.83,29800.0,39.65,39.783,39.65,39.7752,29800.0
2013-12-26 09:50:00,50.83,50.88,50.8,50.84,21000.0,39.7752,39.8143,39.7517,39.783,21000.0
2013-12-26 10:00:00,50.87,50.88,50.77,50.85,15800.0,39.8065,39.8143,39.7282,39.7908,15800.0
2013-12-26 10:10:00,50.85,50.91,50.85,50.86,22900.0,39.7908,39.8378,39.7908,39.7986,22900.0
2013-12-26 10:20:00,50.85,50.85,50.74,50.76,22100.0,39.7908,39.7908,39.7047,39.7204,22100.0
2013-12-26 10:30:00,50.77,50.79,50.67,50.69,18300.0,39.7282,39.7439,39.65,39.6656,18300.0
2013-12-26 10:40:00,50.69,50.73,50.66,50.67,15400.0,39.6656,39.6969,39.6421,39.65,15400.0
2013-12-26 10:50:00,50.67,50.69,50.62,50.66,15400.0,39.65,39.6656,39.6108,39.6421,15400.0
2013-12-26 11:00:00,50.66,50.67,50.63,50.64,8600.0,39.6421,39.65,39.6187,39.6265,8600.0
2013-12-26 11:10:00,50.64,50.68,50.62,50.63,14400.0,39.6265,39.6578,39.6108,39.6187,14400.0
2013-12-26 11:20:00,50.62,50.63,50.56,50.61,10800.0,39.6108,39.6187,39.5639,39.603,10800.0
2013-12-26 11:30:00,50.61,50.66,50.6,50.66,8300.0,39.603,39.6421,39.5952,39.6421,8300.0
2013-12-26 11:40:00,50.66,50.69,50.65,50.68,12500.0,39.6421,39.6656,39.6343,39.6578,12500.0
2013-12-26 11:50:00,50.69,50.71,50.66,50.67,6300.0,39.6656,39.6813,39.6421,39.65,6300.0
2013-12-26 12:00:00,50.67,50.67,50.63,50.65,8300.0,39.65,39.65,39.6187,39.6343,8300.0
2013-12-26 12:10:00,50.65,50.66,50.6,50.63,19800.0,39.6343,39.6421,39.5952,39.6187,19800.0
2013-12-26 12:20:00,50.62,50.63,50.6,50.63,9600.0,39.6108,39.6187,39.5952,39.6187,9600.0
2013-12-26 12:30:00,50.63,50.68,50.63,50.67,7400.0,39.6187,39.6578,39.6187,39.65,7400.0
2013-12-26 12:40:00,50.67,50.74,50.67,50.73,7800.0,39.65,39.7047,39.65,39.6969,7800.0
2013-12-26 12:50:00,50.73,50.75,50.72,50.75,3800.0,39.6969,39.7126,39.6891,39.7126,3800.0
2013-12-26 13:00:00,50.75,50.75,50.71,50.74,10100.0,39.7126,39.7126,39.6813,39.7047,10100.0
2013-12-26 13:10:00,50.75,50.78,50.75,50.77,9000.0,39.7126,39.736,39.7126,39.7282,9000.0
2013-12-26 13:20:00,50.77,50.78,50.75,50.75,3800.0,39.7282,39.736,39.7126,39.7126,3800.0
2013-12-26 13:30:00,50.76,50.76,50.74,50.75,6100.0,39.7204,39.7204,39.7047,39.7126,6100.0
2013-12-26 13:40:00,50.75,50.75,50.7,50.72,9100.0,39.7126,39.7126,39.6734,39.6891,9100.0
2013-12-26 13:50:00,50.72,50.74,50.7,50.73,17400.0,39.6891,39.7047,39.6734,39.6969,17400.0
2013-12-26 14:00:00,50.73,50.73,50.7,50.72,11100.0,39.6969,39.6969,39.6734,39.6891,11100.0
2013-12-26 14:10:00,50.72,50.73,50.69,50.7,8700.0,39.6891,39.6969,39.6656,39.6734,8700.0
2013-12-26 14:20:00,50.7,50.75,50.7,50.74,10100.0,39.6734,39.7126,39.6734,39.7047,10100.0
2013-12-26 14:30:00,50.75,50.75,50.73,50.73,10700.0,39.7126,39.7126,39.6969,39.6969,10700.0
2013-12-26 14:40:00,50.73,50.74,50.68,50.7,13900.0,39.6969,39.7047,39.6578,39.6734,13900.0
2013-12-26 14:50:00,50.7,50.72,50.66,50.67,10800.0,39.6734,39.6891,39.6421,39.65,10800.0
2013-12-26 15:00:00,50.67,50.69,50.66,50.66,23300.0,39.65,39.6656,39.6421,39.6421,23300.0
2013-12-26 15:10:00,50.66,50.68,50.64,50.68,20300.0,39.6421,39.6578,39.6265,39.6578,20300.0
2013-12-26 15:20:00,50.68,50.69,50.65,50.69,18000.0,39.6578,39.6656,39.6343,39.6656,18000.0
2013-12-26 15:30:00,50.69,50.72,50.67,50.7,27200.0,39.6656,39.6891,39.65,39.6734,27200.0
2013-12-26 15:40:00,50.69,50.72,50.68,50.69,34900.0,39.6656,39.6891,39.6578,39.6656,34900.0
2013-12-26 15:50:00,50.7,50.74,50.68,50.73,147700.0,39.6734,39.7047,39.6578,39.6969,147700.0
2013-12-27 09:30:00,50.76,50.89,50.68,50.75,34600.0,39.7204,39.8221,39.6578,39.7126,34600.0
2013-12-27 09:40:00,50.75,50.84,50.75,50.8,13000.0,39.7126,39.783,39.7126,39.7517,13000.0
2013-12-27 09:50:00,50.79,50.88,50.79,50.88,9400.0,39.7439,39.8143,39.7439,39.8143,9400.0
2013-12-27 10:00:00,50.85,50.92,50.82,50.85,9900.0,39.7908,39.8456,39.7673,39.7908,9900.0
2013-12-27 10:10:00,50.86,50.87,50.75,50.77,50700.0,39.7986,39.8065,39.7126,39.7282,50700.0
2013-12-27 10:20:00,50.79,50.85,50.76,50.82,7000.0,39.7439,39.7908,39.7204,39.7673,7000.0
2013-12-27 10:30:00,50.82,50.87,50.82,50.84,9900.0,39.7673,39.8065,39.7673,39.783,9900.0
2013-12-27 10:40:00,50.84,50.84,50.78,50.81,12900.0,39.783,39.783,39.736,39.7595,12900.0
2013-12-27 10:50:00,50.82,50.87,50.82,50.83,6200.0,39.7673,39.8065,39.7673,39.7752,6200.0
2013-12-27 11:00:00,50.83,50.87,50.82,50.84,12100.0,39.7752,39.8065,39.7673,39.783,12100.0
2013-12-27 11:10:00,50.84,50.9,50.82,50.89,10500.0,39.783,39.8299,39.7673,39.8221,10500.0
2013-12-27 11:20:00,50.88,50.89,50.85,50.85,5900.0,39.8143,39.8221,39.7908,39.7908,5900.0
2013-12-27 11:30:00,50.86,50.87,50.79,50.8,11300.0,39.7986,39.8065,39.7439,39.7517,11300.0
2013-12-27 11:40:00,50.79,50.88,50.79,50.86,16600.0,39.7439,39.8143,39.7439,39.7986,16600.0
2013-12-27 11:50:00,50.86,50.92,50.86,50.92,11700.0,39.7986,39.8456,39.7986,39.8456,11700.0
2013-12-27 12:00:00,50.92,50.93,50.89,50.91,15000.0,39.8456,39.8534,39.8221,39.8378,15000.0
2013-12-27 12:10:00,50.92,50.92,50.86,50.89,13800.0,39.8456,39.8456,39.7986,39.8221,13800.0
2013-12-27 12:20:00,50.88,50.89,50.82,50.86,11800.0,39.8143,39.8221,39.7673,39.7986,11800.0
2013-12-27 12:30:00,50.86,50.87,50.81,50.87,11200.0,39.7986,39.8065,39.7595,39.8065,11200.0
2013-12-27 12:40:00,50.87,50.87,50.83,50.84,8500.0,39.8065,39.8065,39.7752,39.783,8500.0
2013-12-27 12:50:00,50.84,50.87,50.81,50.82,7700.0,39.783,39.8065,39.7595,39.7673,7700.0
2013-12-27 13:00:00,50.82,50.83,50.73,50.73,22900.0,39.7673,39.7752,39.6969,39.6969,22900.0
2013-12-27 13:10:00,50.74,50.74,50.7,50.73,12600.0,39.7047,39.7047,39.6734,39.6969,12600.0
2013-12-27 13:20:00,50.74,50.8,50.73,50.79,12600.0,39.7047,39.7517,39.6969,39.7439,12600.0
2013-12-27 13:30:00,50.8,50.82,50.77,50.8,31400.0,39.7517,39.7673,39.7282,39.7517,31400.0
2013-12-27 13:40:00,50.8,50.8,50.73,50.73,7200.0,39.7517,39.7517,39.6969,39.6969,7200.0
2013-12-27 13:50:00,50.73,50.76,50.7,50.76,15300.0,39.6969,39.7204,39.6734,39.7204,15300.0
2013-12-27 14:00:00,50.76,50.84,50.76,50.84,13400.0,39.7204,39.783,39.7204,39.783,13400.0
2013-12-27 14:10:00,50.83,50.84,50.8,50.82,12400.0,39.7752,39.783,39.7517,39.7673,12400.0
2013-12-27 14:20:00,50.82,50.82,50.79,50.8,8800.0,39.7673,39.7673,39.7439,39.7517,8800.0
2013-12-27 14:30:00,50.79,50.81,50.77,50.78,18600.0,39.7439,39.7595,39.7282,39.736,18600.0
2013-12-27 14:40:00,50.78,50.78,50.76,50.77,9800.0,39.736,39.736,39.7204,39.7282,9800.0
2013-12-27 14:50:00,50.77,50.77,50.72,50.72,11900.0,39.7282,39.7282,39.6891,39.6891,11900.0
2013-12-27 15:00:00,50.72,50.75,50.71,50.72,12700.0,39.6891,39.7126,39.6813,39.6891,12700.0
2013-12-27 15:10:00,50.73,50.73,50.72,50.72,13800.0,39.6969,39.6969,39.6891,39.6891,13800.0
2013-12-27 15:20:00,50.72,50.73,50.67,50.67,27700.0,39.6891,39.6969,39.65,39.65,27700.0
2013-12-27 15:30:00,50.67,50.69,50.66,50.67,20100.0,39.65,39.6656,39.6421,39.65,20100.0
2013-12-27 15:40:00,50.66,50.67,50.63,50.65,35300.0,39.6421,39.65,39.6187,39.6343,35300.0
2013-12-27 15:50:00,50.65,50.71,50.64,50.71,99500.0,39.6343,39.6813,39.6265,39.6813,99500.0
2013-12-30 09:30:00,50.51,50.89,50.51,50.82,54800.0,39.5248,39.8221,39.5248,39.7673,54800.0
2013-12-30 09:40:00,50.88,50.88,50.76,50.76,13600.0,39.8143,39.8143,39.7204,39.7204,13600.0
2013-12-30 09:50:00,50.78,50.8,50.55,50.57,44100.0,39.736,39.7517,39.5561,39.5717,44100.0
2013-12-30 10:00:00,50.57,50.73,50.54,50.69,29200.0,39.5717,39.6969,39.5482,39.6656,29200.0
2013-12-30 10:10:00,50.67,50.78,50.66,50.77,41900.0,39.65,39.736,39.6421,39.7282,41900.0
2013-12-30 10:20:00,50.77,50.82,50.74,50.75,18400.0,39.7282,39.7673,39.7047,39.7126,18400.0
2013-12-30 10:30:00,50.76,50.79,50.76,50.77,15000.0,39.7204,39.7439,39.7204,39.7282,15000.0
2013-12-30 10:40:00,50.78,50.79,50.76,50.78,14600.0,39.736,39.7439,39.7204,39.736,14600.0
2013-12-30 10:50:00,50.79,50.8,50.77,50.78,18300.0,39.7439,39.7517,39.7282,39.736,18300.0
2013-12-30 11:00:00,50.78,50.8,50.74,50.75,21400.0,39.736,39.7517,39.7047,39.7126,21400.0
2013-12-30 11:10:00,50.75,50.8,50.75,50.79,16400.0,39.7126,39.7517,39.7126,39.7439,16400.0
2013-12-30 11:20:00,50.8,50.8,50.78,50.79,14400.0,39.7517,39.7517,39.736,39.7439,14400.0
2013-12-30 11:30:00,50.79,50.81,50.71,50.71,27200.0,39.7439,39.7595,39.6813,39.6813,27200.0
2013-12-30 11:40:00,50.71,50.73,50.69,50.69,10700.0,39.6813,39.6969,39.6656,39.6656,10700.0
2013-12-30 11:50:00,50.69,50.73,50.69,50.73,25700.0,39.6656,39.6969,39.6656,39.6969,25700.0
2013-12-30 12:00:00,50.73,50.74,50.71,50.73,14100.0,39.6969,39.7047,39.6813,39.6969,14100.0
2013-12-30 12:10:00,50.72,50.73,50.67,50.68,17300.0,39.6891,39.6969,39.65,39.6578,17300.0
2013-12-30 12:20:00,50.69,50.76,50.68,50.76,15200.0,39.6656,39.7204,39.6578,39.7204,15200.0
2013-12-30 12:30:00,50.76,50.79,50.75,50.77,19800.0,39.7204,39.7439,39.7126,39.7282,19800.0
2013-12-30 12:40:00,50.78,50.82,50.77,50.82,11500.0,39.736,39.7673,39.7282,39.7673,11500.0
2013-12-30 12:50:00,50.81,50.85,50.81,50.85,17100.0,39.7595,39.7908,39.7595,39.7908,17100.0
2013-12-30 13:00:00,50.85,50.9,50.84,50.9,28400.0,39.7908,39.8299,39.783,39.8299,28400.0
2013-12-30 13:10:00,50.9,50.9,50.83,50.84,18500.0,39.8299,39.8299,39.7752,39.783,18500.0
2013-12-30 13:20:00,50.84,50.84,50.79,50.83,21100.0,39.783,39.783,39.7439,39.7752,21100.0
2013-12-30 13:30:00,50.83,50.84,50.8,50.8,10300.0,39.7752,39.783,39.7517,39.7517,10300.0
2013-12-30 13:40:00,50.8,50.83,50.74,50.83,18500.0,39.7517,39.7752,39.7047,39.7752,18500.0
2013-12-30 13:50:00,50.82,50.82,50.76,50.76,18800.0,39.7673,39.7673,39.7204,39.7204,18800.0
2013-12-30 14:00:00,50.77,50.79,50.75,50.75,17900.0,39.7282,39.7439,39.7126,39.7126,17900.0
2013-12-30 14:10:00,50.76,50.77,50.73,50.75,32400.0,39.7204,39.7282,39.6969,39.7126,32400.0
2013-12-30 14:20:00,50.76,50.84,50.75,50.84,26400.0,39.7204,39.783,39.7126,39.783,26400.0
2013-12-30 14:30:00,50.84,50.86,50.83,50.85,10600.0,39.783,39.7986,39.7752,39.7908,10600.0
2013-12-30 14:40:00,50.86,50.86,50.82,50.82,19000.0,39.7986,39.7986,39.7673,39.7673,19000.0
2013-12-30 14:50:00,50.82,50.83,50.81,50.81,15200.0,39.7673,39.7752,39.7595,39.7595,15200.0
2013-12-30 15:00:00,50.82,50.83,50.8,50.8,23100.0,39.7673,39.7752,39.7517,39.7517,23100.0
2013-12-30 15:10:00,50.8,50.83,50.8,50.82,19200.0,39.7517,39.7752,39.7517,39.7673,19200.0
2013-12-30 15:20:00,50.82,50.83,50.8,50.8,23100.0,39.7673,39.7752,39.7517,39.7517,23100.0
2013-12-30 15:30:00,50.81,50.81,50.78,50.78,32500.0,39.7595,39.7595,39.736,39.736,32500.0
2013-12-30 15:40:00,50.79,50.79,50.74,50.79,65300.0,39.7439,39.7439,39.7047,39.7439,65300.0
2013-12-30 15:50:00,50.79,50.86,50.78,50.85,123400.0,39.7439,39.7986,39.736,39.7908,123400.0
2013-12-31 09:30:00,50.97,51.0,50.74,50.94,63100.0,39.8847,39.9082,39.7047,39.8612,63100.0
2013-12-31 09:40:00,50.94,50.94,50.7,50.84,24200.0,39.8612,39.8612,39.6734,39.783,24200.0
2013-12-31 09:50:00,50.85,50.98,50.83,50.98,25800.0,39.7908,39.8925,39.7752,39.8925,25800.0
2013-12-31 10:00:00,50.99,51.2,50.94,51.13,55100.0,39.9004,40.0647,39.8612,40.0099,55100.0
2013-12-31 10:10:00,51.12,51.13,50.95,50.95,29700.0,40.0021,40.0099,39.8691,39.8691,29700.0
2013-12-31 10:20:00,50.95,51.09,50.95,51.09,45500.0,39.8691,39.9786,39.8691,39.9786,45500.0
2013-12-31 10:30:00,51.08,51.08,50.99,51.01,22800.0,39.9708,39.9708,39.9004,39.916,22800.0
2013-12-31 10:40:00,51.0,51.06,51.0,51.04,16600.0,39.9082,39.9551,39.9082,39.9395,16600.0
2013-12-31 10:50:00,51.04,51.05,50.99,51.05,14500.0,39.9395,39.9473,39.9004,39.9473,14500.0
2013-12-31 11:00:00,51.06,51.08,51.04,51.05,8900.0,39.9551,39.9708,39.9395,39.9473,8900.0
2013-12-31 11:10:00,51.05,51.05,51.0,51.0,14200.0,39.9473,39.9473,39.9082,39.9082,14200.0
2013-12-31 11:20:00,51.01,51.03,50.99,51.03,12300.0,39.916,39.9317,39.9004,39.9317,12300.0
2013-12-31 11:30:00,51.04,51.05,51.02,51.05,7800.0,39.9395,39.9473,39.9238,39.9473,7800.0
2013-12-31 11:40:00,51.05,51.05,50.98,50.98,16800.0,39.9473,39.9473,39.8925,39.8925,16800.0
2013-12-31 11:50:00,50.98,51.02,50.98,50.99,10400.0,39.8925,39.9238,39.8925,39.9004,10400.0
2013-12-31 12:00:00,50.99,50.99,50.95,50.96,10700.0,39.9004,39.9004,39.8691,39.8769,10700.0
2013-12-31 12:10:00,50.95,50.96,50.95,50.95,6900.0,39.8691,39.8769,39.8691,39.8691,6900.0
2013-12-31 12:20:00,50.95,50.95,50.92,50.94,9200.0,39.8691,39.8691,39.8456,39.8612,9200.0
2013-12-31 12:30:00,50.94,50.95,50.89,50.91,18500.0,39.8612,39.8691,39.8221,39.8378,18500.0
2013-12-31 12:40:00,50.9,50.91,50.86,50.87,19600.0,39.8299,39.8378,39.7986,39.8065,19600.0
2013-12-31 12:50:00,50.86,50.89,50.85,50.89,10900.0,39.7986,39.8221,39.7908,39.8221,10900.0
2013-12-31 13:00:00,50.89,50.89,50.85,50.87,12600.0,39.8221,39.8221,39.7908,39.8065,12600.0
2013-12-31 13:10:00,50.87,50.88,50.83,50.84,11400.0,39.8065,39.8143,39.7752,39.783,11400.0
2013-12-31 13:20:00,50.84,50.89,50.84,50.88,7500.0,39.783,39.8221,39.783,39.8143,7500.0
2013-12-31 13:30:00,50.89,50.91,50.87,50.9,24400.0,39.8221,39.8378,39.8065,39.8299,24400.0
2013-12-31 13:40:00,50.89,50.91,50.89,50.91,5600.0,39.8221,39.8378,39.8221,39.8378,5600.0
2013-12-31 13:50:00,50.9,50.91,50.88,50.88,12900.0,39.8299,39.8378,39.8143,39.8143,12900.0
2013-12-31 14:00:00,50.89,50.91,50.88,50.89,8400.0,39.8221,39.8378,39.8143,39.8221,8400.0
2013-12-31 14:10:00,50.88,50.89,50.86,50.88,9600.0,39.8143,39.8221,39.7986,39.8143,9600.0
2013-12-31 14:20:00,50.89,50.89,50.84,50.86,12700.0,39.8221,39.8221,39.783,39.7986,12700.0
2013-12-31 14:30:00,50.85,50.85,50.8,50.8,6500.0,39.7908,39.7908,39.7517,39.7517,6500.0
2013-12-31 14:40:00,50.8,50.82,50.79,50.8,13700.0,39.7517,39.7673,39.7439,39.7517,13700.0
2013-12-31 14:50:00,50.8,50.83,50.8,50.82,13500.0,39.7517,39.7752,39.7517,39.7673,13500.0
2013-12-31 15:00:00,50.83,50.83,50.82,50.82,10000.0,39.7752,39.7752,39.7673,39.7673,10000.0
2013-12-31 15:10:00,50.83,50.84,50.81,50.83,13900.0,39.7752,39.783,39.7595,39.7752,13900.0
2013-12-31 15:20:00,50.83,50.86,50.82,50.82,15700.0,39.7752,39.7986,39.7673,39.7673,15700.0
2013-12-31 15:30:00,50.83,50.9,50.83,50.88,17000.0,39.7752,39.8299,39.7752,39.8143,17000.0
2013-12-31 15:40:00,50.89,50.95,50.86,50.92,34900.0,39.8221,39.8691,39.7986,39.8456,34900.0
2013-12-31 15:50:00,50.92,50.95,50.88,50.94,93800.0,39.8456,39.8691,39.8143,39.8612,93800.0
2014-01-02 09:30:00,49.37,49.74,49.04,49.73,413600.0,38.6327,38.9222,38.3745,38.9144,413600.0
2014-01-02 09:40:00,49.7,49.75,49.47,49.55,154100.0,38.8909,38.93,38.7109,38.7735,154100.0
2014-01-02 09:50:00,49.56,49.61,49.41,49.45,138700.0,38.7814,38.8205,38.664,38.6953,138700.0
2014-01-02 10:00:00,49.44,49.55,49.43,49.48,99300.0,38.6875,38.7735,38.6796,38.7188,99300.0
2014-01-02 10:10:00,49.48,49.52,49.45,49.45,85500.0,38.7188,38.7501,38.6953,38.6953,85500.0
2014-01-02 10:20:00,49.46,49.49,49.37,49.41,112200.0,38.7031,38.7266,38.6327,38.664,112200.0
2014-01-02 10:30:00,49.41,49.47,49.32,49.42,66300.0,38.664,38.7109,38.5936,38.6718,66300.0
2014-01-02 10:40:00,49.43,49.64,49.43,49.48,64700.0,38.6796,38.844,38.6796,38.7188,64700.0
2014-01-02 10:50:00,49.49,49.49,49.4,49.43,39500.0,38.7266,38.7266,38.6562,38.6796,39500.0
2014-01-02 11:00:00,49.43,49.47,49.37,49.43,43900.0,38.6796,38.7109,38.6327,38.6796,43900.0
2014-01-02 11:10:00,49.44,49.48,49.41,49.46,35000.0,38.6875,38.7188,38.664,38.7031,35000.0
2014-01-02 11:20:00,49.46,49.49,49.37,49.4,31700.0,38.7031,38.7266,38.6327,38.6562,31700.0
2014-01-02 11:30:00,49.4,49.4,49.36,49.38,36700.0,38.6562,38.6562,38.6249,38.6405,36700.0
2014-01-02 11:40:00,49.38,49.43,49.35,49.35,33300.0,38.6405,38.6796,38.617,38.617,33300.0
2014-01-02 11:50:00,49.34,49.38,49.28,49.38,66200.0,38.6092,38.6405,38.5623,38.6405,66200.0
2014-01-02 12:00:00,49.38,49.46,49.37,49.41,24800.0,38.6405,38.7031,38.6327,38.664,24800.0
2014-01-02 12:10:00,49.4,49.41,49.35,49.39,24100.0,38.6562,38.664,38.617,38.6483,24100.0
2014-01-02 12:20:00,49.39,49.45,49.38,49.45,44900.0,38.6483,38.6953,38.6405,38.6953,44900.0
2014-01-02 12:30:00,49.45,49.47,49.41,49.47,23100.0,38.6953,38.7109,38.664,38.7109,23100.0
2014-01-02 12:40:00,49.46,49.46,49.4,49.43,133200.0,38.7031,38.7031,38.6562,38.6796,133200.0
2014-01-02 12:50:00,49.44,49.45,49.41,49.44,55500.0,38.6875,38.6953,38.664,38.6875,55500.0
2014-01-02 13:00:00,49.43,49.44,49.36,49.36,28700.0,38.6796,38.6875,38.6249,38.6249,28700.0
2014-01-02 13:10:00,49.37,49.37,49.33,49.35,27300.0,38.6327,38.6327,38.6014,38.617,27300.0
2014-01-02 13:20:00,49.36,49.39,49.33,49.36,33000.0,38.6249,38.6483,38.6014,38.6249,33000.0
2014-01-02 13:30:00,49.36,49.39,49.32,49.34,35200.0,38.6249,38.6483,38.5936,38.6092,35200.0
2014-01-02 13:40:00,49.34,49.42,49.33,49.39,32100.0,38.6092,38.6718,38.6014,38.6483,32100.0
2014-01-02 13:50:00,49.39,49.39,49.33,49.36,36700.0,38.6483,38.6483,38.6014,38.6249,36700.0
2014-01-02 14:00:00,49.36,49.38,49.32,49.32,47000.0,38.6249,38.6405,38.5936,38.5936,47000.0
2014-01-02 14:10:00,49.32,49.35,49.22,49.22,67700.0,38.5936,38.617,38.5153,38.5153,67700.0
2014-01-02 14:20:00,49.22,49.23,49.16,49.22,70200.0,38.5153,38.5231,38.4684,38.5153,70200.0
2014-01-02 14:30:00,49.22,49.27,49.22,49.23,31200.0,38.5153,38.5544,38.5153,38.5231,31200.0
2014-01-02 14:40:00,49.23,49.26,49.21,49.24,40500.0,38.5231,38.5466,38.5075,38.531,40500.0
2014-01-02 14:50:00,49.23,49.23,49.14,49.15,61700.0,38.5231,38.5231,38.4527,38.4605,61700.0
2014-01-02 15:00:00,49.15,49.29,49.15,49.29,62200.0,38.4605,38.5701,38.4605,38.5701,62200.0
2014-01-02 15:10:00,49.29,49.34,49.29,49.32,72500.0,38.5701,38.6092,38.5701,38.5936,72500.0
2014-01-02 15:20:00,49.32,49.33,49.23,49.26,87400.0,38.5936,38.6014,38.5231,38.5466,87400.0
2014-01-02 15:30:00,49.26,49.27,49.18,49.18,77000.0,38.5466,38.5544,38.484,38.484,77000.0
2014-01-02 15:40:00,49.18,49.26,49.18,49.26,104600.0,38.484,38.5466,38.484,38.5466,104600.0
2014-01-02 15:50:00,49.26,49.31,49.24,49.28,183100.0,38.5466,38.5857,38.531,38.5623,183100.0
2014-01-03 09:30:00,49.18,49.44,49.14,49.41,69000.0,38.484,38.6875,38.4527,38.664,69000.0
2014-01-03 09:40:00,49.42,49.59,49.4,49.48,44200.0,38.6718,38.8048,38.6562,38.7188,44200.0
2014-01-03 09:50:00,49.48,49.54,49.44,49.47,59000.0,38.7188,38.7657,38.6875,38.7109,59000.0
2014-01-03 10:00:00,49.48,49.58,49.46,49.56,66400.0,38.7188,38.797,38.7031,38.7814,66400.0
2014-01-03 10:10:00,49.56,49.56,49.45,49.5,40500.0,38.7814,38.7814,38.6953,38.7344,40500.0
2014-01-03 10:20:00,49.5,49.63,49.5,49.62,24100.0,38.7344,38.8361,38.7344,38.8283,24100.0
2014-01-03 10:30:00,49.63,49.71,49.62,49.63,23900.0,38.8361,38.8987,38.8283,38.8361,23900.0
2014-01-03 10:40:00,49.64,49.69,49.53,49.53,37100.0,38.844,38.8831,38.7579,38.7579,37100.0
2014-01-03 10:50:00,49.54,49.62,49.54,49.61,38000.0,38.7657,38.8283,38.7657,38.8205,38000.0
2014-01-03 11:00:00,49.62,49.64,49.53,49.54,42500.0,38.8283,38.844,38.7579,38.7657,42500.0
2014-01-03 11:10:00,49.55,49.56,49.49,49.49,27000.0,38.7735,38.7814,38.7266,38.7266,27000.0
2014-01-03 11:20:00,49.5,49.51,49.4,49.41,34400.0,38.7344,38.7422,38.6562,38.664,34400.0
2014-01-03 11:30:00,49.4,49.43,49.31,49.32,123100.0,38.6562,38.6796,38.5857,38.5936,123100.0
2014-01-03 11:40:00,49.32,49.34,49.29,49.33,100500.0,38.5936,38.6092,38.5701,38.6014,100500.0
2014-01-03 11:50:00,49.34,49.35,49.3,49.31,23600.0,38.6092,38.617,38.5779,38.5857,23600.0
2014-01-03 12:00:00,49.32,49.36,49.32,49.35,25400.0,38.5936,38.6249,38.5936,38.617,25400.0
2014-01-03 12:10:00,49.35,49.36,49.29,49.31,69100.0,38.617,38.6249,38.5701,38.5857,69100.0
2014-01-03 12:20:00,49.32,49.35,49.31,49.32,22700.0,38.5936,38.617,38.5857,38.5936,22700.0
2014-01-03 12:30:00,49.33,49.35,49.31,49.35,21900.0,38.6014,38.617,38.5857,38.617,21900.0
2014-01-03 12:40:00,49.35,49.46,49.35,49.46,51400.0,38.617,38.7031,38.617,38.7031,51400.0
2014-01-03 12:50:00,49.46,49.48,49.44,49.45,23500.0,38.7031,38.7188,38.6875,38.6953,23500.0
2014-01-03 13:00:00,49.46,49.54,49.46,49.54,22400.0,38.7031,38.7657,38.7031,38.7657,22400.0
2014-01-03 13:10:00,49.54,49.55,49.47,49.53,21900.0,38.7657,38.7735,38.7109,38.7579,21900.0
2014-01-03 13:20:00,49.54,49.56,49.53,49.54,15000.0,38.7657,38.7814,38.7579,38.7657,15000.0
2014-01-03 13:30:00,49.53,49.57,49.51,49.57,28700.0,38.7579,38.7892,38.7422,38.7892,28700.0
2014-01-03 13:40:00,49.57,49.57,49.54,49.57,12400.0,38.7892,38.7892,38.7657,38.7892,12400.0
2014-01-03 13:50:00,49.57,49.58,49.55,49.55,12300.0,38.7892,38.797,38.7735,38.7735,12300.0
2014-01-03 14:00:00,49.55,49.56,49.49,49.51,30800.0,38.7735,38.7814,38.7266,38.7422,30800.0
2014-01-03 14:10:00,49.51,49.52,49.49,49.52,14200.0,38.7422,38.7501,38.7266,38.7501,14200.0
2014-01-03 14:20:00,49.52,49.52,49.48,49.5,16000.0,38.7501,38.7501,38.7188,38.7344,16000.0
2014-01-03 14:30:00,49.49,49.51,49.46,49.48,26000.0,38.7266,38.7422,38.7031,38.7188,26000.0
2014-01-03 14:40:00,49.49,49.58,49.48,49.58,16300.0,38.7266,38.797,38.7188,38.797,16300.0
2014-01-03 14:50:00,49.58,49.65,49.58,49.6,29200.0,38.797,38.8518,38.797,38.8127,29200.0
2014-01-03 15:00:00,49.61,49.69,49.6,49.69,53800.0,38.8205,38.8831,38.8127,38.8831,53800.0
2014-01-03 15:10:00,49.69,49.78,49.69,49.76,90300.0,38.8831,38.9535,38.8831,38.9379,90300.0
2014-01-03 15:20:00,49.77,49.78,49.72,49.78,57600.0,38.9457,38.9535,38.9066,38.9535,57600.0
2014-01-03 15:30:00,49.78,49.79,49.73,49.73,47700.0,38.9535,38.9613,38.9144,38.9144,47700.0
2014-01-03 15:40:00,49.73,49.73,49.66,49.68,60700.0,38.9144,38.9144,38.8596,38.8753,60700.0
2014-01-03 15:50:00,49.68,49.68,49.6,49.61,146500.0,38.8753,38.8753,38.8127,38.8205,146500.0
2014-01-06 09:30:00,49.26,49.5,49.26,49.4,150600.0,38.5466,38.7344,38.5466,38.6562,150600.0
2014-01-06 09:40:00,49.38,49.4,49.28,49.36,48900.0,38.6405,38.6562,38.5623,38.6249,48900.0
2014-01-06 09:50:00,49.35,49.37,49.25,49.31,38800.0,38.617,38.6327,38.5388,38.5857,38800.0
2014-01-06 10:00:00,49.3,49.3,49.16,49.25,49200.0,38.5779,38.5779,38.4684,38.5388,49200.0
2014-01-06 10:10:00,49.24,49.29,49.15,49.22,41700.0,38.531,38.5701,38.4605,38.5153,41700.0
2014-01-06 10:20:00,49.22,49.33,49.18,49.32,103200.0,38.5153,38.6014,38.484,38.5936,103200.0
2014-01-06 10:30:00,49.33,49.45,49.33,49.44,48300.0,38.6014,38.6953,38.6014,38.6875,48300.0
2014-01-06 10:40:00,49.43,49.44,49.35,49.38,69100.0,38.6796,38.6875,38.617,38.6405,69100.0
2014-01-06 10:50:00,49.36,49.44,49.33,49.38,78600.0,38.6249,38.6875,38.6014,38.6405,78600.0
2014-01-06 11:00:00,49.37,49.43,49.37,49.42,26900.0,38.6327,38.6796,38.6327,38.6718,26900.0
2014-01-06 11:10:00,49.41,49.41,49.31,49.32,25800.0,38.664,38.664,38.5857,38.5936,25800.0
2014-01-06 11:20:00,49.32,49.39,49.3,49.39,25900.0,38.5936,38.6483,38.5779,38.6483,25900.0
2014-01-06 11:30:00,49.4,49.45,49.4,49.44,27700.0,38.6562,38.6953,38.6562,38.6875,27700.0
2014-01-06 11:40:00,49.44,49.46,49.37,49.41,13900.0,38.6875,38.7031,38.6327,38.664,13900.0
2014-01-06 11:50:00,49.41,49.47,49.41,49.42,21900.0,38.664,38.7109,38.664,38.6718,21900.0
2014-01-06 12:00:00,49.42,49.45,49.4,49.4,13600.0,38.6718,38.6953,38.6562,38.6562,13600.0
2014-01-06 12:10:00,49.4,49.46,49.4,49.41,25000.0,38.6562,38.7031,38.6562,38.664,25000.0
2014-01-06 12:20:00,49.41,49.47,49.41,49.42,13100.0,38.664,38.7109,38.664,38.6718,13100.0
2014-01-06 12:30:00,49.42,49.45,49.39,49.42,26000.0,38.6718,38.6953,38.6483,38.6718,26000.0
2014-01-06 12:40:00,49.41,49.43,49.36,49.38,32500.0,38.664,38.6796,38.6249,38.6405,32500.0
2014-01-06 12:50:00,49.39,49.47,49.39,49.44,16800.0,38.6483,38.7109,38.6483,38.6875,16800.0
2014-01-06 13:00:00,49.44,49.45,49.34,49.34,13700.0,38.6875,38.6953,38.6092,38.6092,13700.0
2014-01-06 13:10:00,49.34,49.37,49.32,49.36,6000.0,38.6092,38.6327,38.5936,38.6249,6000.0
2014-01-06 13:20:00,49.37,49.38,49.32,49.32,10000.0,38.6327,38.6405,38.5936,38.5936,10000.0
2014-01-06 13:30:00,49.32,49.33,49.3,49.32,15400.0,38.5936,38.6014,38.5779,38.5936,15400.0
2014-01-06 13:40:00,49.33,49.37,49.32,49.34,11700.0,38.6014,38.6327,38.5936,38.6092,11700.0
2014-01-06 13:50:00,49.33,49.43,49.32,49.41,46100.0,38.6014,38.6796,38.5936,38.664,46100.0
2014-01-06 14:00:00,49.41,49.44,49.36,49.36,9000.0,38.664,38.6875,38.6249,38.6249,9000.0
2014-01-06 14:10:00,49.36,49.42,49.36,49.37,17800.0,38.6249,38.6718,38.6249,38.6327,17800.0
2014-01-06 14:20:00,49.36,49.39,49.33,49.35,25300.0,38.6249,38.6483,38.6014,38.617,25300.0
2014-01-06 14:30:00,49.35,49.37,49.34,49.36,20400.0,38.617,38.6327,38.6092,38.6249,20400.0
2014-01-06 14:40:00,49.36,49.38,49.34,49.36,28900.0,38.6249,38.6405,38.6092,38.6249,28900.0
2014-01-06 14:50:00,49.36,49.45,49.36,49.44,60500.0,38.6249,38.6953,38.6249,38.6875,60500.0
2014-01-06 15:00:00,49.43,49.43,49.39,49.4,30200.0,38.6796,38.6796,38.6483,38.6562,30200.0
2014-01-06 15:10:00,49.4,49.44,49.4,49.4,34000.0,38.6562,38.6875,38.6562,38.6562,34000.0
2014-01-06 15:20:00,49.4,49.43,49.39,49.41,49500.0,38.6562,38.6796,38.6483,38.664,49500.0
2014-01-06 15:30:00,49.41,49.43,49.34,49.36,40100.0,38.664,38.6796,38.6092,38.6249,40100.0
2014-01-06 15:40:00,49.36,49.37,49.34,49.34,43600.0,38.6249,38.6327,38.6092,38.6092,43600.0
2014-01-06 15:50:00,49.35,49.37,49.3,49.33,168100.0,38.617,38.6327,38.5779,38.6014,168100.0
2014-01-07 09:30:00,49.54,49.56,49.39,49.5,63200.0,38.7657,38.7814,38.6483,38.7344,63200.0
2014-01-07 09:40:00,49.51,49.59,49.49,49.55,34600.0,38.7422,38.8048,38.7266,38.7735,34600.0
2014-01-07 09:50:00,49.54,49.64,49.52,49.58,21100.0,38.7657,38.844,38.7501,38.797,21100.0
2014-01-07 10:00:00,49.61,49.68,49.59,49.67,21000.0,38.8205,38.8753,38.8048,38.8674,21000.0
2014-01-07 10:10:00,49.69,49.72,49.64,49.72,17700.0,38.8831,38.9066,38.844,38.9066,17700.0
2014-01-07 10:20:00,49.73,49.75,49.66,49.7,18900.0,38.9144,38.93,38.8596,38.8909,18900.0
2014-01-07 10:30:00,49.71,49.75,49.68,49.73,12600.0,38.8987,38.93,38.8753,38.9144,12600.0
2014-01-07 10:40:00,49.74,49.78,49.66,49.68,29000.0,38.9222,38.9535,38.8596,38.8753,29000.0
2014-01-07 10:50:00,49.67,49.68,49.63,49.64,21100.0,38.8674,38.8753,38.8361,38.844,21100.0
2014-01-07 11:00:00,49.64,49.72,49.64,49.69,19000.0,38.844,38.9066,38.844,38.8831,19000.0
2014-01-07 11:10:00,49.7,49.71,49.66,49.66,10400.0,38.8909,38.8987,38.8596,38.8596,10400.0
2014-01-07 11:20:00,49.66,49.66,49.6,49.62,18400.0,38.8596,38.8596,38.8127,38.8283,18400.0
2014-01-07 11:30:00,49.62,49.63,49.59,49.59,11000.0,38.8283,38.8361,38.8048,38.8048,11000.0
2014-01-07 11:40:00,49.58,49.58,49.54,49.57,14000.0,38.797,38.797,38.7657,38.7892,14000.0
2014-01-07 11:50:00,49.57,49.57,49.46,49.48,37200.0,38.7892,38.7892,38.7031,38.7188,37200.0
2014-01-07 12:00:00,49.48,49.57,49.48,49.54,10900.0,38.7188,38.7892,38.7188,38.7657,10900.0
2014-01-07 12:10:00,49.54,49.54,49.46,49.51,13300.0,38.7657,38.7657,38.7031,38.7422,13300.0
2014-01-07 12:20:00,49.51,49.51,49.49,49.49,9000.0,38.7422,38.7422,38.7266,38.7266,9000.0
2014-01-07 12:30:00,49.49,49.51,49.38,49.39,93300.0,38.7266,38.7422,38.6405,38.6483,93300.0
2014-01-07 12:40:00,49.39,49.44,49.36,49.43,71700.0,38.6483,38.6875,38.6249,38.6796,71700.0
2014-01-07 12:50:00,49.43,49.44,49.38,49.43,17800.0,38.6796,38.6875,38.6405,38.6796,17800.0
2014-01-07 13:00:00,49.45,49.47,49.45,49.46,8700.0,38.6953,38.7109,38.6953,38.7031,8700.0
2014-01-07 13:10:00,49.47,49.47,49.4,49.41,44100.0,38.7109,38.7109,38.6562,38.664,44100.0
2014-01-07 13:20:00,49.41,49.42,49.39,49.42,10100.0,38.664,38.6718,38.6483,38.6718,10100.0
2014-01-07 13:30:00,49.41,49.46,49.4,49.41,22100.0,38.664,38.7031,38.6562,38.664,22100.0
2014-01-07 13:40:00,49.41,49.41,49.38,49.4,12800.0,38.664,38.664,38.6405,38.6562,12800.0
2014-01-07 13:50:00,49.4,49.4,49.37,49.38,29900.0,38.6562,38.6562,38.6327,38.6405,29900.0
2014-01-07 14:00:00,49.37,49.4,49.34,49.35,44000.0,38.6327,38.6562,38.6092,38.617,44000.0
2014-01-07 14:10:00,49.36,49.41,49.36,49.39,7700.0,38.6249,38.664,38.6249,38.6483,7700.0
2014-01-07 14:20:00,49.39,49.42,49.37,49.41,17800.0,38.6483,38.6718,38.6327,38.664,17800.0
2014-01-07 14:30:00,49.41,49.52,49.41,49.51,15700.0,38.664,38.7501,38.664,38.7422,15700.0
2014-01-07 14:40:00,49.51,49.6,49.49,49.59,21700.0,38.7422,38.8127,38.7266,38.8048,21700.0
2014-01-07 14:50:00,49.59,49.59,49.55,49.58,20500.0,38.8048,38.8048,38.7735,38.797,20500.0
2014-01-07 15:00:00,49.58,49.63,49.58,49.58,26100.0,38.797,38.8361,38.797,38.797,26100.0
2014-01-07 15:10:00,49.58,49.6,49.55,49.6,16100.0,38.797,38.8127,38.7735,38.8127,16100.0
2014-01-07 15:20:00,49.59,49.6,49.53,49.56,21800.0,38.8048,38.8127,38.7579,38.7814,21800.0
2014-01-07 15:30:00,49.57,49.62,49.55,49.57,27800.0,38.7892,38.8283,38.7735,38.7892,27800.0
2014-01-07 15:40:00,49.57,49.59,49.56,49.58,22700.0,38.7892,38.8048,38.7814,38.797,22700.0
2014-01-07 15:50:00,49.58,49.62,49.53,49.58,137700.0,38.797,38.8283,38.7579,38.797,137700.0
2014-01-08 09:30:00,49.71,49.71,49.46,49.48,49900.0,38.8987,38.8987,38.7031,38.7188,49900.0
2014-01-08 09:40:00,49.49,49.53,49.43,49.45,37400.0,38.7266,38.7579,38.6796,38.6953,37400.0
2014-01-08 09:50:00,49.45,49.56,49.38,49.55,42700.0,38.6953,38.7814,38.6405,38.7735,42700.0
2014-01-08 10:00:00,49.52,49.59,49.49,49.57,27700.0,38.7501,38.8048,38.7266,38.7892,27700.0
2014-01-08 10:10:00,49.56,49.66,49.55,49.66,21300.0,38.7814,38.8596,38.7735,38.8596,21300.0
2014-01-08 10:20:00,49.66,49.74,49.66,49.73,20600.0,38.8596,38.9222,38.8596,38.9144,20600.0
2014-01-08 10:30:00,49.73,49.81,49.6,49.8,30500.0,38.9144,38.977,38.8127,38.9692,30500.0
2014-01-08 10:40:00,49.79,49.8,49.76,49.77,30600.0,38.9613,38.9692,38.9379,38.9457,30600.0
2014-01-08 10:50:00,49.78,49.81,49.77,49.8,20400.0,38.9535,38.977,38.9457,38.9692,20400.0
2014-01-08 11:00:00,49.8,49.88,49.79,49.81,28900.0,38.9692,39.0318,38.9613,38.977,28900.0
2014-01-08 11:10:00,49.81,49.84,49.78,49.79,26000.0,38.977,39.0005,38.9535,38.9613,26000.0
2014-01-08 11:20:00,49.78,49.84,49.78,49.81,22500.0,38.9535,39.0005,38.9535,38.977,22500.0
2014-01-08 11:30:00,49.81,49.88,49.79,49.84,18800.0,38.977,39.0318,38.9613,39.0005,18800.0
2014-01-08 11:40:00,49.85,49.89,49.85,49.89,26300.0,39.0083,39.0396,39.0083,39.0396,26300.0
2014-01-08 11:50:00,49.89,49.9,49.84,49.86,20300.0,39.0396,39.0474,39.0005,39.0161,20300.0
2014-01-08 12:00:00,49.87,49.87,49.84,49.84,12400.0,39.0239,39.0239,39.0005,39.0005,12400.0
2014-01-08 12:10:00,49.85,49.87,49.82,49.85,20800.0,39.0083,39.0239,38.9848,39.0083,20800.0
2014-01-08 12:20:00,49.84,49.85,49.8,49.83,13600.0,39.0005,39.0083,38.9692,38.9926,13600.0
2014-01-08 12:30:00,49.82,49.83,49.7,49.71,16800.0,38.9848,38.9926,38.8909,38.8987,16800.0
2014-01-08 12:40:00,49.72,49.77,49.71,49.76,17600.0,38.9066,38.9457,38.8987,38.9379,17600.0
2014-01-08 12:50:00,49.76,49.77,49.72,49.74,5000.0,38.9379,38.9457,38.9066,38.9222,5000.0
2014-01-08 13:00:00,49.75,49.76,49.71,49.71,8200.0,38.93,38.9379,38.8987,38.8987,8200.0
2014-01-08 13:10:00,49.71,49.75,49.66,49.67,10800.0,38.8987,38.93,38.8596,38.8674,10800.0
2014-01-08 13:20:00,49.67,49.73,49.67,49.73,9000.0,38.8674,38.9144,38.8674,38.9144,9000.0
2014-01-08 13:30:00,49.73,49.77,49.73,49.76,8600.0,38.9144,38.9457,38.9144,38.9379,8600.0
2014-01-08 13:40:00,49.77,49.81,49.73,49.74,28300.0,38.9457,38.977,38.9144,38.9222,28300.0
2014-01-08 13:50:00,49.73,49.8,49.73,49.77,20400.0,38.9144,38.9692,38.9144,38.9457,20400.0
2014-01-08 14:00:00,49.76,49.8,49.68,49.69,47600.0,38.9379,38.9692,38.8753,38.8831,47600.0
2014-01-08 14:10:00,49.68,49.75,49.65,49.73,30200.0,38.8753,38.93,38.8518,38.9144,30200.0
2014-01-08 14:20:00,49.73,49.76,49.71,49.73,18400.0,38.9144,38.9379,38.8987,38.9144,18400.0
2014-01-08 14:30:00,49.73,49.77,49.69,49.7,27200.0,38.9144,38.9457,38.8831,38.8909,27200.0
2014-01-08 14:40:00,49.71,49.71,49.62,49.62,23300.0,38.8987,38.8987,38.8283,38.8283,23300.0
2014-01-08 14:50:00,49.62,49.66,49.62,49.63,17000.0,38.8283,38.8596,38.8283,38.8361,17000.0
2014-01-08 15:00:00,49.63,49.7,49.63,49.66,14200.0,38.8361,38.8909,38.8361,38.8596,14200.0
2014-01-08 15:10:00,49.66,49.71,49.64,49.65,17300.0,38.8596,38.8987,38.844,38.8518,17300.0
2014-01-08 15:20:00,49.64,49.65,49.59,49.6,26000.0,38.844,38.8518,38.8048,38.8127,26000.0
2014-01-08 15:30:00,49.6,49.65,49.59,49.65,31700.0,38.8127,38.8518,38.8048,38.8518,31700.0
2014-01-08 15:40:00,49.66,49.74,49.64,49.74,34500.0,38.8596,38.9222,38.844,38.9222,34500.0
2014-01-08 15:50:00,49.74,49.77,49.71,49.71,86500.0,38.9222,38.9457,38.8987,38.8987,86500.0
2014-01-09 09:30:00,49.45,49.63,49.32,49.4,79100.0,38.6953,38.8361,38.5936,38.6562,79100.0
2014-01-09 09:40:00,49.43,49.47,49.31,49.34,42800.0,38.6796,38.7109,38.5857,38.6092,42800.0
2014-01-09 09:50:00,49.33,49.49,49.33,49.44,89600.0,38.6014,38.7266,38.6014,38.6875,89600.0
2014-01-09 10:00:00,49.44,49.46,49.26,49.26,137400.0,38.6875,38.7031,38.5466,38.5466,137400.0
2014-01-09 10:10:00,49.25,49.42,49.24,49.39,270600.0,38.5388,38.6718,38.531,38.6483,270600.0
2014-01-09 10:20:00,49.38,49.41,49.19,49.23,110200.0,38.6405,38.664,38.4918,38.5231,110200.0
2014-01-09 10:30:00,49.23,49.45,49.22,49.3,168900.0,38.5231,38.6953,38.5153,38.5779,168900.0
2014-01-09 10:40:00,49.3,49.39,49.21,49.34,101400.0,38.5779,38.6483,38.5075,38.6092,101400.0
2014-01-09 10:50:00,49.33,49.34,49.21,49.3,50600.0,38.6014,38.6092,38.5075,38.5779,50600.0
2014-01-09 11:00:00,49.29,49.3,49.24,49.25,35000.0,38.5701,38.5779,38.531,38.5388,35000.0
2014-01-09 11:10:00,49.26,49.39,49.23,49.35,70000.0,38.5466,38.6483,38.5231,38.617,70000.0
2014-01-09 11:20:00,49.35,49.48,49.35,49.39,141200.0,38.617,38.7188,38.617,38.6483,141200.0
2014-01-09 11:30:00,49.39,49.45,49.38,49.43,16200.0,38.6483,38.6953,38.6405,38.6796,16200.0
2014-01-09 11:40:00,49.42,49.42,49.34,49.42,36700.0,38.6718,38.6718,38.6092,38.6718,36700.0
2014-01-09 11:50:00,49.41,49.42,49.37,49.39,17200.0,38.664,38.6718,38.6327,38.6483,17200.0
2014-01-09 12:00:00,49.39,49.41,49.35,49.39,17700.0,38.6483,38.664,38.617,38.6483,17700.0
2014-01-09 12:10:00,49.4,49.45,49.4,49.43,16700.0,38.6562,38.6953,38.6562,38.6796,16700.0
2014-01-09 12:20:00,49.43,49.49,49.4,49.49,18800.0,38.6796,38.7266,38.6562,38.7266,18800.0
2014-01-09 12:30:00,49.48,49.59,49.48,49.55,19900.0,38.7188,38.8048,38.7188,38.7735,19900.0
2014-01-09 12:40:00,49.55,49.57,49.52,49.52,8200.0,38.7735,38.7892,38.7501,38.7501,8200.0
2014-01-09 12:50:00,49.53,49.58,49.53,49.56,8800.0,38.7579,38.797,38.7579,38.7814,8800.0
2014-01-09 13:00:00,49.57,49.57,49.5,49.53,6500.0,38.7892,38.7892,38.7344,38.7579,6500.0
2014-01-09 13:10:00,49.54,49.55,49.53,49.55,5200.0,38.7657,38.7735,38.7579,38.7735,5200.0
2014-01-09 13:20:00,49.55,49.58,49.52,49.52,20200.0,38.7735,38.797,38.7501,38.7501,20200.0
2014-01-09 13:30:00,49.52,49.52,49.43,49.45,9600.0,38.7501,38.7501,38.6796,38.6953,9600.0
2014-01-09 13:40:00,49.46,49.47,49.39,49.39,12800.0,38.7031,38.7109,38.6483,38.6483,12800.0
2014-01-09 13:50:00,49.39,49.43,49.37,49.42,12700.0,38.6483,38.6796,38.6327,38.6718,12700.0
2014-01-09 14:00:00,49.42,49.42,49.36,49.36,31600.0,38.6718,38.6718,38.6249,38.6249,31600.0
2014-01-09 14:10:00,49.38,49.41,49.37,49.4,24500.0,38.6405,38.664,38.6327,38.6562,24500.0
2014-01-09 14:20:00,49.41,49.42,49.38,49.39,10300.0,38.664,38.6718,38.6405,38.6483,10300.0
2014-01-09 14:30:00,49.39,49.42,49.37,49.42,25000.0,38.6483,38.6718,38.6327,38.6718,25000.0
2014-01-09 14:40:00,49.42,49.51,49.42,49.5,12200.0,38.6718,38.7422,38.6718,38.7344,12200.0
2014-01-09 14:50:00,49.5,49.57,49.48,49.52,24200.0,38.7344,38.7892,38.7188,38.7501,24200.0
2014-01-09 15:00:00,49.53,49.56,49.49,49.5,22400.0,38.7579,38.7814,38.7266,38.7344,22400.0
2014-01-09 15:10:00,49.5,49.54,49.48,49.52,35700.0,38.7344,38.7657,38.7188,38.7501,35700.0
2014-01-09 15:20:00,49.52,49.53,49.44,49.46,54200.0,38.7501,38.7579,38.6875,38.7031,54200.0
2014-01-09 15:30:00,49.45,49.5,49.44,49.49,46300.0,38.6953,38.7344,38.6875,38.7266,46300.0
2014-01-09 15:40:00,49.48,49.52,49.48,49.51,75300.0,38.7188,38.7501,38.7188,38.7422,75300.0
2014-01-09 15:50:00,49.52,49.54,49.49,49.52,98400.0,38.7501,38.7657,38.7266,38.7501,98400.0
2014-01-10 09:30:00,49.41,49.53,49.33,49.53,102600.0,38.664,38.7579,38.6014,38.7579,102600.0
2014-01-10 09:40:00,49.54,49.59,49.43,49.43,53300.0,38.7657,38.8048,38.6796,38.6796,53300.0
2014-01-10 09:50:00,49.44,49.51,49.28,49.28,30800.0,38.6875,38.7422,38.5623,38.5623,30800.0
2014-01-10 10:00:00,49.27,49.31,49.14,49.22,40100.0,38.5544,38.5857,38.4527,38.5153,40100.0
2014-01-10 10:10:00,49.22,49.26,49.17,49.24,22900.0,38.5153,38.5466,38.4762,38.531,22900.0
2014-01-10 10:20:00,49.24,49.43,49.24,49.43,63000.0,38.531,38.6796,38.531,38.6796,63000.0
2014-01-10 10:30:00,49.43,49.52,49.37,49.41,94800.0,38.6796,38.7501,38.6327,38.664,94800.0
2014-01-10 10:40:00,49.41,49.5,49.36,49.45,88200.0,38.664,38.7344,38.6249,38.6953,88200.0
2014-01-10 10:50:00,49.45,49.47,49.37,49.41,45900.0,38.6953,38.7109,38.6327,38.664,45900.0
2014-01-10 11:00:00,49.41,49.45,49.32,49.36,48300.0,38.664,38.6953,38.5936,38.6249,48300.0
2014-01-10 11:10:00,49.36,49.38,49.3,49.31,26300.0,38.6249,38.6405,38.5779,38.5857,26300.0
2014-01-10 11:20:00,49.3,49.34,49.24,49.31,42800.0,38.5779,38.6092,38.531,38.5857,42800.0
2014-01-10 11:30:00,49.3,49.34,49.29,49.32,55000.0,38.5779,38.6092,38.5701,38.5936,55000.0
2014-01-10 11:40:00,49.31,49.34,49.28,49.33,57500.0,38.5857,38.6092,38.5623,38.6014,57500.0
2014-01-10 11:50:00,49.33,49.4,49.32,49.35,33600.0,38.6014,38.6562,38.5936,38.617,33600.0
2014-01-10 12:00:00,49.34,49.4,49.3,49.4,20400.0,38.6092,38.6562,38.5779,38.6562,20400.0
2014-01-10 12:10:00,49.39,49.42,49.34,49.34,125400.0,38.6483,38.6718,38.6092,38.6092,125400.0
2014-01-10 12:20:00,49.33,49.45,49.33,49.44,25400.0,38.6014,38.6953,38.6014,38.6875,25400.0
2014-01-10 12:30:00,49.44,49.44,49.38,49.39,39200.0,38.6875,38.6875,38.6405,38.6483,39200.0
2014-01-10 12:40:00,49.39,49.44,49.36,49.4,30600.0,38.6483,38.6875,38.6249,38.6562,30600.0
2014-01-10 12:50:00,49.4,49.42,49.35,49.38,28400.0,38.6562,38.6718,38.617,38.6405,28400.0
2014-01-10 13:00:00,49.38,49.4,49.37,49.38,27400.0,38.6405,38.6562,38.6327,38.6405,27400.0
2014-01-10 13:10:00,49.38,49.41,49.38,49.4,20500.0,38.6405,38.664,38.6405,38.6562,20500.0
2014-01-10 13:20:00,49.4,49.41,49.39,49.39,14700.0,38.6562,38.664,38.6483,38.6483,14700.0
2014-01-10 13:30:00,49.4,49.42,49.39,49.41,20800.0,38.6562,38.6718,38.6483,38.664,20800.0
2014-01-10 13:40:00,49.41,49.43,49.39,49.4,13900.0,38.664,38.6796,38.6483,38.6562,13900.0
2014-01-10 13:50:00,49.4,49.41,49.36,49.37,37300.0,38.6562,38.664,38.6249,38.6327,37300.0
2014-01-10 14:00:00,49.38,49.41,49.37,49.41,19500.0,38.6405,38.664,38.6327,38.664,19500.0
2014-01-10 14:10:00,49.41,49.44,49.4,49.43,13300.0,38.664,38.6875,38.6562,38.6796,13300.0
2014-01-10 14:20:00,49.42,49.44,49.37,49.37,18200.0,38.6718,38.6875,38.6327,38.6327,18200.0
2014-01-10 14:30:00,49.37,49.41,49.33,49.34,18900.0,38.6327,38.664,38.6014,38.6092,18900.0
2014-01-10 14:40:00,49.35,49.39,49.33,49.33,19200.0,38.617,38.6483,38.6014,38.6014,19200.0
2014-01-10 14:50:00,49.33,49.36,49.32,49.32,14000.0,38.6014,38.6249,38.5936,38.5936,14000.0
2014-01-10 15:00:00,49.32,49.46,49.32,49.46,36500.0,38.5936,38.7031,38.5936,38.7031,36500.0
2014-01-10 15:10:00,49.46,49.46,49.39,49.43,39200.0,38.7031,38.7031,38.6483,38.6796,39200.0
2014-01-10 15:20:00,49.43,49.47,49.42,49.47,25200.0,38.6796,38.7109,38.6718,38.7109,25200.0
2014-01-10 15:30:00,49.47,49.5,49.44,49.45,29100.0,38.7109,38.7344,38.6875,38.6953,29100.0
2014-01-10 15:40:00,49.44,49.46,49.41,49.41,44600.0,38.6875,38.7031,38.664,38.664,44600.0
2014-01-10 15:50:00,49.42,49.54,49.41,49.53,129100.0,38.6718,38.7657,38.664,38.7579,129100.0
2014-01-13 09:30:00,49.16,49.5,49.15,49.42,70300.0,38.4684,38.7344,38.4605,38.6718,70300.0
2014-01-13 09:40:00,49.46,49.51,49.41,49.44,53700.0,38.7031,38.7422,38.664,38.6875,53700.0
2014-01-13 09:50:00,49.44,49.44,49.18,49.18,57900.0,38.6875,38.6875,38.484,38.484,57900.0
2014-01-13 10:00:00,49.2,49.36,49.2,49.34,47800.0,38.4997,38.6249,38.4997,38.6092,47800.0
2014-01-13 10:10:00,49.34,49.4,49.33,49.4,36200.0,38.6092,38.6562,38.6014,38.6562,36200.0
2014-01-13 10:20:00,49.41,49.5,49.39,49.5,29200.0,38.664,38.7344,38.6483,38.7344,29200.0
2014-01-13 10:30:00,49.5,49.52,49.39,49.52,36300.0,38.7344,38.7501,38.6483,38.7501,36300.0
2014-01-13 10:40:00,49.52,49.53,49.45,49.53,17700.0,38.7501,38.7579,38.6953,38.7579,17700.0
2014-01-13 10:50:00,49.53,49.55,49.51,49.51,21200.0,38.7579,38.7735,38.7422,38.7422,21200.0
2014-01-13 11:00:00,49.5,49.5,49.4,49.43,29300.0,38.7344,38.7344,38.6562,38.6796,29300.0
2014-01-13 11:10:00,49.43,49.5,49.43,49.47,39000.0,38.6796,38.7344,38.6796,38.7109,39000.0
2014-01-13 11:20:00,49.46,49.47,49.42,49.47,20900.0,38.7031,38.7109,38.6718,38.7109,20900.0
2014-01-13 11:30:00,49.47,49.47,49.41,49.44,115700.0,38.7109,38.7109,38.664,38.6875,115700.0
2014-01-13 11:40:00,49.44,49.47,49.43,49.45,26700.0,38.6875,38.7109,38.6796,38.6953,26700.0
2014-01-13 11:50:00,49.45,49.45,49.37,49.41,53400.0,38.6953,38.6953,38.6327,38.664,53400.0
2014-01-13 12:00:00,49.41,49.42,49.31,49.33,25700.0,38.664,38.6718,38.5857,38.6014,25700.0
2014-01-13 12:10:00,49.33,49.33,49.18,49.19,46100.0,38.6014,38.6014,38.484,38.4918,46100.0
2014-01-13 12:20:00,49.19,49.21,49.13,49.14,65400.0,38.4918,38.5075,38.4449,38.4527,65400.0
2014-01-13 12:30:00,49.13,49.17,49.13,49.16,35500.0,38.4449,38.4762,38.4449,38.4684,35500.0
2014-01-13 12:40:00,49.17,49.18,49.15,49.16,16200.0,38.4762,38.484,38.4605,38.4684,16200.0
2014-01-13 12:50:00,49.15,49.18,49.11,49.11,28700.0,38.4605,38.484,38.4292,38.4292,28700.0
2014-01-13 13:00:00,49.1,49.11,49.01,49.09,127400.0,38.4214,38.4292,38.351,38.4136,127400.0
2014-01-13 13:10:00,49.09,49.09,48.96,49.0,53800.0,38.4136,38.4136,38.3119,38.3432,53800.0
2014-01-13 13:20:00,49.0,49.0,48.95,48.99,55900.0,38.3432,38.3432,38.304,38.3353,55900.0
2014-01-13 13:30:00,48.98,49.02,48.84,48.86,116100.0,38.3275,38.3588,38.218,38.2336,116100.0
2014-01-13 13:40:00,48.86,48.87,48.8,48.82,107100.0,38.2336,38.2414,38.1867,38.2023,107100.0
2014-01-13 13:50:00,48.81,48.94,48.81,48.94,55500.0,38.1945,38.2962,38.1945,38.2962,55500.0
2014-01-13 14:00:00,48.94,49.04,48.93,48.99,82100.0,38.2962,38.3745,38.2884,38.3353,82100.0
2014-01-13 14:10:00,49.0,49.06,48.95,48.98,78400.0,38.3432,38.3901,38.304,38.3275,78400.0
2014-01-13 14:20:00,48.99,49.0,48.93,48.94,42700.0,38.3353,38.3432,38.2884,38.2962,42700.0
2014-01-13 14:30:00,48.93,48.98,48.91,48.95,56900.0,38.2884,38.3275,38.2727,38.304,56900.0
2014-01-13 14:40:00,48.95,48.97,48.85,48.87,54400.0,38.304,38.3197,38.2258,38.2414,54400.0
2014-01-13 14:50:00,48.87,48.94,48.83,48.93,48700.0,38.2414,38.2962,38.2101,38.2884,48700.0
2014-01-13 15:00:00,48.93,48.93,48.74,48.84,105300.0,38.2884,38.2884,38.1397,38.218,105300.0
2014-01-13 15:10:00,48.84,48.9,48.83,48.84,75700.0,38.218,38.2649,38.2101,38.218,75700.0
2014-01-13 15:20:00,48.84,48.86,48.73,48.78,92800.0,38.218,38.2336,38.1319,38.171,92800.0
2014-01-13 15:30:00,48.78,48.78,48.67,48.78,116900.0,38.171,38.171,38.0849,38.171,116900.0
2014-01-13 15:40:00,48.78,48.78,48.66,48.7,85900.0,38.171,38.171,38.0771,38.1084,85900.0
2014-01-13 15:50:00,48.71,48.87,48.69,48.87,223900.0,38.1162,38.2414,38.1006,38.2414,223900.0
2014-01-14 09:30:00,48.93,49.32,48.89,49.3,80900.0,38.2884,38.5936,38.2571,38.5779,80900.0
2014-01-14 09:40:00,49.3,49.41,49.25,49.4,113300.0,38.5779,38.664,38.5388,38.6562,113300.0
2014-01-14 09:50:00,49.4,49.57,49.36,49.57,90100.0,38.6562,38.7892,38.6249,38.7892,90100.0
2014-01-14 10:00:00,49.57,49.69,49.56,49.61,66900.0,38.7892,38.8831,38.7814,38.8205,66900.0
2014-01-14 10:10:00,49.61,49.74,49.58,49.71,87800.0,38.8205,38.9222,38.797,38.8987,87800.0
2014-01-14 10:20:00,49.71,49.85,49.69,49.85,89600.0,38.8987,39.0083,38.8831,39.0083,89600.0
2014-01-14 10:30:00,49.85,49.88,49.76,49.82,60300.0,39.0083,39.0318,38.9379,38.9848,60300.0
2014-01-14 10:40:00,49.82,49.92,49.81,49.87,79700.0,38.9848,39.0631,38.977,39.0239,79700.0
2014-01-14 10:50:00,49.86,49.93,49.76,49.9,57300.0,39.0161,39.0709,38.9379,39.0474,57300.0
2014-01-14 11:00:00,49.9,50.0,49.84,49.85,89500.0,39.0474,39.1257,39.0005,39.0083,89500.0
2014-01-14 11:10:00,49.84,49.94,49.77,49.92,64500.0,39.0005,39.0787,38.9457,39.0631,64500.0
2014-01-14 11:20:00,49.93,49.98,49.89,49.95,53400.0,39.0709,39.11,39.0396,39.0865,53400.0
2014-01-14 11:30:00,49.95,50.02,49.88,49.91,90100.0,39.0865,39.1413,39.0318,39.0552,90100.0
2014-01-14 11:40:00,49.91,49.96,49.87,49.88,51900.0,39.0552,39.0944,39.0239,39.0318,51900.0
2014-01-14 11:50:00,49.87,49.87,49.79,49.81,39300.0,39.0239,39.0239,38.9613,38.977,39300.0
2014-01-14 12:00:00,49.81,49.85,49.75,49.8,28200.0,38.977,39.0083,38.93,38.9692,28200.0
2014-01-14 12:10:00,49.8,49.82,49.75,49.82,32200.0,38.9692,38.9848,38.93,38.9848,32200.0
2014-01-14 12:20:00,49.82,49.88,49.78,49.83,34100.0,38.9848,39.0318,38.9535,38.9926,34100.0
2014-01-14 12:30:00,49.83,49.83,49.76,49.8,19900.0,38.9926,38.9926,38.9379,38.9692,19900.0
2014-01-14 12:40:00,49.81,49.9,49.81,49.87,22300.0,38.977,39.0474,38.977,39.0239,22300.0
2014-01-14 12:50:00,49.87,49.91,49.83,49.9,33900.0,39.0239,39.0552,38.9926,39.0474,33900.0
2014-01-14 13:00:00,49.9,49.91,49.83,49.84,25400.0,39.0474,39.0552,38.9926,39.0005,25400.0
2014-01-14 13:10:00,49.84,49.96,49.83,49.95,55600.0,39.0005,39.0944,38.9926,39.0865,55600.0
2014-01-14 13:20:00,49.96,49.97,49.83,49.84,68600.0,39.0944,39.1022,38.9926,39.0005,68600.0
2014-01-14 13:30:00,49.84,49.88,49.82,49.84,39700.0,39.0005,39.0318,38.9848,39.0005,39700.0
2014-01-14 13:40:00,49.83,49.84,49.68,49.7,47900.0,38.9926,39.0005,38.8753,38.8909,47900.0
2014-01-14 13:50:00,49.7,49.75,49.61,49.62,71500.0,38.8909,38.93,38.8205,38.8283,71500.0
2014-01-14 14:00:00,49.63,49.7,49.55,49.7,51000.0,38.8361,38.8909,38.7735,38.8909,51000.0
2014-01-14 14:10:00,49.7,49.74,49.67,49.69,38300.0,38.8909,38.9222,38.8674,38.8831,38300.0
2014-01-14 14:20:00,49.69,49.79,49.69,49.76,39600.0,38.8831,38.9613,38.8831,38.9379,39600.0
2014-01-14 14:30:00,49.77,49.78,49.7,49.75,30800.0,38.9457,38.9535,38.8909,38.93,30800.0
2014-01-14 14:40:00,49.76,49.77,49.7,49.76,25100.0,38.9379,38.9457,38.8909,38.9379,25100.0
2014-01-14 14:50:00,49.76,49.77,49.72,49.76,34400.0,38.9379,38.9457,38.9066,38.9379,34400.0
2014-01-14 15:00:00,49.77,49.79,49.71,49.74,41200.0,38.9457,38.9613,38.8987,38.9222,41200.0
2014-01-14 15:10:00,49.74,49.8,49.71,49.74,66200.0,38.9222,38.9692,38.8987,38.9222,66200.0
2014-01-14 15:20:00,49.73,49.78,49.69,49.78,72700.0,38.9144,38.9535,38.8831,38.9535,72700.0
2014-01-14 15:30:00,49.78,49.84,49.78,49.82,45400.0,38.9535,39.0005,38.9535,38.9848,45400.0
2014-01-14 15:40:00,49.82,49.88,49.78,49.81,201500.0,38.9848,39.0318,38.9535,38.977,201500.0
2014-01-14 15:50:00,49.81,49.82,49.69,49.7,301400.0,38.977,38.9848,38.8831,38.8909,301400.0
2014-01-15 09:30:00,49.75,49.99,49.73,49.9,58400.0,38.93,39.1178,38.9144,39.0474,58400.0
2014-01-15 09:40:00,49.9,50.05,49.88,50.01,58900.0,39.0474,39.1648,39.0318,39.1335,58900.0
2014-01-15 09:50:00,50.02,50.18,50.02,50.18,242100.0,39.1413,39.2665,39.1413,39.2665,242100.0
2014-01-15 10:00:00,50.18,50.2,50.06,50.17,63100.0,39.2665,39.2822,39.1726,39.2587,63100.0
2014-01-15 10:10:00,50.18,50.29,50.15,50.28,31000.0,39.2665,39.3526,39.243,39.3448,31000.0
2014-01-15 10:20:00,50.29,50.33,50.27,50.28,22400.0,39.3526,39.3839,39.3369,39.3448,22400.0
2014-01-15 10:30:00,50.28,50.31,50.15,50.16,18000.0,39.3448,39.3682,39.243,39.2509,18000.0
2014-01-15 10:40:00,50.17,50.2,50.13,50.16,22700.0,39.2587,39.2822,39.2274,39.2509,22700.0
2014-01-15 10:50:00,50.16,50.16,50.11,50.11,27800.0,39.2509,39.2509,39.2117,39.2117,27800.0
2014-01-15 11:00:00,50.12,50.23,50.12,50.18,35000.0,39.2196,39.3056,39.2196,39.2665,35000.0
2014-01-15 11:10:00,50.18,50.19,50.11,50.14,28700.0,39.2665,39.2743,39.2117,39.2352,28700.0
2014-01-15 11:20:00,50.15,50.15,50.02,50.04,33100.0,39.243,39.243,39.1413,39.157,33100.0
2014-01-15 11:30:00,50.04,50.05,49.96,49.97,37500.0,39.157,39.1648,39.0944,39.1022,37500.0
2014-01-15 11:40:00,49.96,50.06,49.93,50.04,24900.0,39.0944,39.1726,39.0709,39.157,24900.0
2014-01-15 11:50:00,50.05,50.11,50.04,50.04,12700.0,39.1648,39.2117,39.157,39.157,12700.0
2014-01-15 12:00:00,50.05,50.07,49.96,50.0,32700.0,39.1648,39.1804,39.0944,39.1257,32700.0
2014-01-15 12:10:00,50.0,50.04,50.0,50.04,14000.0,39.1257,39.157,39.1257,39.157,14000.0
2014-01-15 12:20:00,50.04,50.11,50.04,50.1,27100.0,39.157,39.2117,39.157,39.2039,27100.0
2014-01-15 12:30:00,50.1,50.1,50.03,50.04,14700.0,39.2039,39.2039,39.1491,39.157,14700.0
2014-01-15 12:40:00,50.04,50.13,50.01,50.12,23100.0,39.157,39.2274,39.1335,39.2196,23100.0
2014-01-15 12:50:00,50.12,50.13,50.03,50.06,36000.0,39.2196,39.2274,39.1491,39.1726,36000.0
2014-01-15 13:00:00,50.06,50.11,50.05,50.08,18600.0,39.1726,39.2117,39.1648,39.1883,18600.0
2014-01-15 13:10:00,50.08,50.1,50.06,50.09,17000.0,39.1883,39.2039,39.1726,39.1961,17000.0
2014-01-15 13:20:00,50.09,50.09,50.01,50.03,18800.0,39.1961,39.1961,39.1335,39.1491,18800.0
2014-01-15 13:30:00,50.04,50.07,50.01,50.03,21900.0,39.157,39.1804,39.1335,39.1491,21900.0
2014-01-15 13:40:00,50.03,50.09,50.01,50.06,34600.0,39.1491,39.1961,39.1335,39.1726,34600.0
2014-01-15 13:50:00,50.05,50.1,50.05,50.07,38600.0,39.1648,39.2039,39.1648,39.1804,38600.0
2014-01-15 14:00:00,50.07,50.1,50.07,50.1,31500.0,39.1804,39.2039,39.1804,39.2039,31500.0
2014-01-15 14:10:00,50.09,50.16,50.08,50.15,59300.0,39.1961,39.2509,39.1883,39.243,59300.0
2014-01-15 14:20:00,50.15,50.15,50.09,50.12,65700.0,39.243,39.243,39.1961,39.2196,65700.0
2014-01-15 14:30:00,50.12,50.12,50.06,50.07,23800.0,39.2196,39.2196,39.1726,39.1804,23800.0
2014-01-15 14:40:00,50.06,50.11,50.0,50.1,52200.0,39.1726,39.2117,39.1257,39.2039,52200.0
2014-01-15 14:50:00,50.1,50.12,50.09,50.12,25900.0,39.2039,39.2196,39.1961,39.2196,25900.0
2014-01-15 15:00:00,50.12,50.13,50.09,50.09,42500.0,39.2196,39.2274,39.1961,39.1961,42500.0
2014-01-15 15:10:00,50.1,50.1,50.05,50.06,32600.0,39.2039,39.2039,39.1648,39.1726,32600.0
2014-01-15 15:20:00,50.06,50.07,49.98,50.0,51600.0,39.1726,39.1804,39.11,39.1257,51600.0
2014-01-15 15:30:00,50.0,50.09,50.0,50.08,40100.0,39.1257,39.1961,39.1257,39.1883,40100.0
2014-01-15 15:40:00,50.08,50.08,49.96,49.98,71400.0,39.1883,39.1883,39.0944,39.11,71400.0
2014-01-15 15:50:00,49.99,50.04,49.97,50.02,214100.0,39.1178,39.157,39.1022,39.1413,214100.0
2014-01-16 09:30:00,50.48,50.5,50.28,50.37,139700.0,39.5013,39.5169,39.3448,39.4152,139700.0
2014-01-16 09:40:00,50.37,50.45,50.29,50.3,87700.0,39.4152,39.4778,39.3526,39.3604,87700.0
2014-01-16 09:50:00,50.3,50.31,50.22,50.23,66600.0,39.3604,39.3682,39.2978,39.3056,66600.0
2014-01-16 10:00:00,50.24,50.35,50.21,50.29,46400.0,39.3135,39.3995,39.29,39.3526,46400.0
2014-01-16 10:10:00,50.3,50.3,50.22,50.27,31000.0,39.3604,39.3604,39.2978,39.3369,31000.0
2014-01-16 10:20:00,50.27,50.31,50.25,50.28,67100.0,39.3369,39.3682,39.3213,39.3448,67100.0
2014-01-16 10:30:00,50.29,50.32,50.28,50.3,71300.0,39.3526,39.3761,39.3448,39.3604,71300.0
2014-01-16 10:40:00,50.3,50.31,50.21,50.25,44200.0,39.3604,39.3682,39.29,39.3213,44200.0
2014-01-16 10:50:00,50.26,50.31,50.22,50.27,39600.0,39.3291,39.3682,39.2978,39.3369,39600.0
2014-01-16 11:00:00,50.27,50.3,50.22,50.3,31500.0,39.3369,39.3604,39.2978,39.3604,31500.0
2014-01-16 11:10:00,50.29,50.32,50.26,50.29,49800.0,39.3526,39.3761,39.3291,39.3526,49800.0
2014-01-16 11:20:00,50.3,50.3,50.23,50.27,30100.0,39.3604,39.3604,39.3056,39.3369,30100.0
2014-01-16 11:30:00,50.26,50.28,50.2,50.22,41700.0,39.3291,39.3448,39.2822,39.2978,41700.0
2014-01-16 11:40:00,50.21,50.24,50.2,50.22,92800.0,39.29,39.3135,39.2822,39.2978,92800.0
2014-01-16 11:50:00,50.23,50.24,50.12,50.13,42000.0,39.3056,39.3135,39.2196,39.2274,42000.0
2014-01-16 12:00:00,50.12,50.18,50.09,50.09,38000.0,39.2196,39.2665,39.1961,39.1961,38000.0
2014-01-16 12:10:00,50.1,50.11,49.96,50.0,109000.0,39.2039,39.2117,39.0944,39.1257,109000.0
2014-01-16 12:20:00,49.99,50.02,49.93,49.94,46200.0,39.1178,39.1413,39.0709,39.0787,46200.0
2014-01-16 12:30:00,49.94,50.0,49.93,49.98,36400.0,39.0787,39.1257,39.0709,39.11,36400.0
2014-01-16 12:40:00,49.98,50.0,49.94,49.94,40500.0,39.11,39.1257,39.0787,39.0787,40500.0
2014-01-16 12:50:00,49.93,49.96,49.87,49.89,116400.0,39.0709,39.0944,39.0239,39.0396,116400.0
2014-01-16 13:00:00,49.9,49.9,49.85,49.87,87000.0,39.0474,39.0474,39.0083,39.0239,87000.0
2014-01-16 13:10:00,49.88,49.89,49.83,49.88,59100.0,39.0318,39.0396,38.9926,39.0318,59100.0
2014-01-16 13:20:00,49.88,49.89,49.79,49.83,52500.0,39.0318,39.0396,38.9613,38.9926,52500.0
2014-01-16 13:30:00,49.83,49.91,49.79,49.89,85000.0,38.9926,39.0552,38.9613,39.0396,85000.0
2014-01-16 13:40:00,49.89,49.9,49.84,49.84,88600.0,39.0396,39.0474,39.0005,39.0005,88600.0
2014-01-16 13:50:00,49.84,49.85,49.78,49.78,27300.0,39.0005,39.0083,38.9535,38.9535,27300.0
2014-01-16 14:00:00,49.78,49.84,49.76,49.82,26900.0,38.9535,39.0005,38.9379,38.9848,26900.0
2014-01-16 14:10:00,49.82,49.86,49.78,49.78,43100.0,38.9848,39.0161,38.9535,38.9535,43100.0
2014-01-16 14:20:00,49.78,49.81,49.76,49.8,44200.0,38.9535,38.977,38.9379,38.9692,44200.0
2014-01-16 14:30:00,49.8,49.81,49.79,49.79,53300.0,38.9692,38.977,38.9613,38.9613,53300.0
2014-01-16 14:40:00,49.8,49.81,49.78,49.79,44600.0,38.9692,38.977,38.9535,38.9613,44600.0
2014-01-16 14:50:00,49.79,49.8,49.77,49.78,31400.0,38.9613,38.9692,38.9457,38.9535,31400.0
2014-01-16 15:00:00,49.78,49.82,49.76,49.82,74700.0,38.9535,38.9848,38.9379,38.9848,74700.0
2014-01-16 15:10:00,49.82,49.82,49.73,49.76,60600.0,38.9848,38.9848,38.9144,38.9379,60600.0
2014-01-16 15:20:00,49.76,49.78,49.74,49.76,46200.0,38.9379,38.9535,38.9222,38.9379,46200.0
2014-01-16 15:30:00,49.76,49.77,49.73,49.77,85000.0,38.9379,38.9457,38.9144,38.9457,85000.0
2014-01-16 15:40:00,49.77,49.8,49.76,49.78,131800.0,38.9457,38.9692,38.9379,38.9535,131800.0
2014-01-16 15:50:00,49.78,49.82,49.77,49.82,255500.0,38.9535,38.9848,38.9457,38.9848,255500.0
2014-01-17 09:30:00,49.53,49.65,49.43,49.56,562500.0,38.7579,38.8518,38.6796,38.7814,562500.0
2014-01-17 09:40:00,49.56,49.61,49.48,49.6,87500.0,38.7814,38.8205,38.7188,38.8127,87500.0
2014-01-17 09:50:00,49.6,49.7,49.52,49.6,153700.0,38.8127,38.8909,38.7501,38.8127,153700.0
2014-01-17 10:00:00,49.6,49.78,49.57,49.72,68200.0,38.8127,38.9535,38.7892,38.9066,68200.0
2014-01-17 10:10:00,49.73,49.81,49.67,49.81,44400.0,38.9144,38.977,38.8674,38.977,44400.0
2014-01-17 10:20:00,49.8,49.88,49.8,49.82,30900.0,38.9692,39.0318,38.9692,38.9848,30900.0
2014-01-17 10:30:00,49.83,49.94,49.83,49.93,103700.0,38.9926,39.0787,38.9926,39.0709,103700.0
2014-01-17 10:40:00,49.93,49.93,49.85,49.87,60400.0,39.0709,39.0709,39.0083,39.0239,60400.0
2014-01-17 10:50:00,49.87,49.87,49.83,49.87,37800.0,39.0239,39.0239,38.9926,39.0239,37800.0
2014-01-17 11:00:00,49.86,49.91,49.84,49.87,42500.0,39.0161,39.0552,39.0005,39.0239,42500.0
2014-01-17 11:10:00,49.88,49.88,49.84,49.86,24600.0,39.0318,39.0318,39.0005,39.0161,24600.0
2014-01-17 11:20:00,49.87,49.87,49.8,49.86,28200.0,39.0239,39.0239,38.9692,39.0161,28200.0
2014-01-17 11:30:00,49.86,49.87,49.82,49.82,19800.0,39.0161,39.0239,38.9848,38.9848,19800.0
2014-01-17 11:40:00,49.83,49.87,49.81,49.82,25400.0,38.9926,39.0239,38.977,38.9848,25400.0
2014-01-17 11:50:00,49.82,49.87,49.81,49.85,18800.0,38.9848,39.0239,38.977,39.0083,18800.0
2014-01-17 12:00:00,49.85,49.89,49.84,49.87,34300.0,39.0083,39.0396,39.0005,39.0239,34300.0
2014-01-17 12:10:00,49.87,49.87,49.84,49.85,30000.0,39.0239,39.0239,39.0005,39.0083,30000.0
2014-01-17 12:20:00,49.85,49.9,49.84,49.89,39000.0,39.0083,39.0474,39.0005,39.0396,39000.0
2014-01-17 12:30:00,49.89,49.91,49.87,49.87,17200.0,39.0396,39.0552,39.0239,39.0239,17200.0
2014-01-17 12:40:00,49.87,49.87,49.79,49.8,61100.0,39.0239,39.0239,38.9613,38.9692,61100.0
2014-01-17 12:50:00,49.8,49.8,49.75,49.75,13600.0,38.9692,38.9692,38.93,38.93,13600.0
2014-01-17 13:00:00,49.74,49.77,49.73,49.73,38500.0,38.9222,38.9457,38.9144,38.9144,38500.0
2014-01-17 13:10:00,49.74,49.75,49.66,49.69,42200.0,38.9222,38.93,38.8596,38.8831,42200.0
2014-01-17 13:20:00,49.69,49.72,49.66,49.66,49300.0,38.8831,38.9066,38.8596,38.8596,49300.0
2014-01-17 13:30:00,49.65,49.66,49.57,49.57,43900.0,38.8518,38.8596,38.7892,38.7892,43900.0
2014-01-17 13:40:00,49.57,49.61,49.55,49.56,32000.0,38.7892,38.8205,38.7735,38.7814,32000.0
2014-01-17 13:50:00,49.56,49.69,49.55,49.68,37900.0,38.7814,38.8831,38.7735,38.8753,37900.0
2014-01-17 14:00:00,49.69,49.69,49.59,49.6,45200.0,38.8831,38.8831,38.8048,38.8127,45200.0
2014-01-17 14:10:00,49.6,49.61,49.53,49.55,59700.0,38.8127,38.8205,38.7579,38.7735,59700.0
2014-01-17 14:20:00,49.55,49.61,49.51,49.51,43900.0,38.7735,38.8205,38.7422,38.7422,43900.0
2014-01-17 14:30:00,49.51,49.58,49.51,49.58,48800.0,38.7422,38.797,38.7422,38.797,48800.0
2014-01-17 14:40:00,49.58,49.6,49.48,49.48,58100.0,38.797,38.8127,38.7188,38.7188,58100.0
2014-01-17 14:50:00,49.48,49.49,49.38,49.4,80900.0,38.7188,38.7266,38.6405,38.6562,80900.0
2014-01-17 15:00:00,49.4,49.43,49.3,49.31,93500.0,38.6562,38.6796,38.5779,38.5857,93500.0
2014-01-17 15:10:00,49.31,49.34,49.28,49.3,90100.0,38.5857,38.6092,38.5623,38.5779,90100.0
2014-01-17 15:20:00,49.31,49.31,49.23,49.23,104100.0,38.5857,38.5857,38.5231,38.5231,104100.0
2014-01-17 15:30:00,49.24,49.3,49.21,49.29,111700.0,38.531,38.5779,38.5075,38.5701,111700.0
2014-01-17 15:40:00,49.29,49.46,49.29,49.46,109400.0,38.5701,38.7031,38.5701,38.7031,109400.0
2014-01-17 15:50:00,49.46,49.48,49.36,49.37,225700.0,38.7031,38.7188,38.6249,38.6327,225700.0
2014-01-21 09:30:00,49.95,49.95,49.46,49.72,112200.0,39.0865,39.0865,38.7031,38.9066,112200.0
2014-01-21 09:40:00,49.72,49.9,49.72,49.9,31200.0,38.9066,39.0474,38.9066,39.0474,31200.0
2014-01-21 09:50:00,49.9,50.07,49.88,49.97,60600.0,39.0474,39.1804,39.0318,39.1022,60600.0
2014-01-21 10:00:00,49.98,50.01,49.93,50.0,58900.0,39.11,39.1335,39.0709,39.1257,58900.0
2014-01-21 10:10:00,50.0,50.0,49.9,49.99,30100.0,39.1257,39.1257,39.0474,39.1178,30100.0
2014-01-21 10:20:00,49.99,50.03,49.94,50.0,37500.0,39.1178,39.1491,39.0787,39.1257,37500.0
2014-01-21 10:30:00,50.0,50.04,49.95,50.04,22800.0,39.1257,39.157,39.0865,39.157,22800.0
2014-01-21 10:40:00,50.04,50.07,50.02,50.04,87500.0,39.157,39.1804,39.1413,39.157,87500.0
2014-01-21 10:50:00,50.03,50.09,50.01,50.08,28500.0,39.1491,39.1961,39.1335,39.1883,28500.0
2014-01-21 11:00:00,50.08,50.12,49.95,49.96,43000.0,39.1883,39.2196,39.0865,39.0944,43000.0
2014-01-21 11:10:00,49.96,49.96,49.89,49.92,29500.0,39.0944,39.0944,39.0396,39.0631,29500.0
2014-01-21 11:20:00,49.92,49.92,49.85,49.85,26000.0,39.0631,39.0631,39.0083,39.0083,26000.0
2014-01-21 11:30:00,49.85,49.86,49.77,49.81,22300.0,39.0083,39.0161,38.9457,38.977,22300.0
2014-01-21 11:40:00,49.81,49.84,49.76,49.76,18000.0,38.977,39.0005,38.9379,38.9379,18000.0
2014-01-21 11:50:00,49.76,49.77,49.69,49.76,20500.0,38.9379,38.9457,38.8831,38.9379,20500.0
2014-01-21 12:00:00,49.75,49.76,49.71,49.72,26600.0,38.93,38.9379,38.8987,38.9066,26600.0
2014-01-21 12:10:00,49.73,49.83,49.73,49.83,12100.0,38.9144,38.9926,38.9144,38.9926,12100.0
2014-01-21 12:20:00,49.83,49.9,49.83,49.88,27200.0,38.9926,39.0474,38.9926,39.0318,27200.0
2014-01-21 12:30:00,49.88,49.9,49.85,49.9,13800.0,39.0318,39.0474,39.0083,39.0474,13800.0
2014-01-21 12:40:00,49.9,49.94,49.86,49.87,21100.0,39.0474,39.0787,39.0161,39.0239,21100.0
2014-01-21 12:50:00,49.87,49.93,49.87,49.91,19800.0,39.0239,39.0709,39.0239,39.0552,19800.0
2014-01-21 13:00:00,49.93,49.93,49.88,49.88,13800.0,39.0709,39.0709,39.0318,39.0318,13800.0
2014-01-21 13:10:00,49.88,49.92,49.87,49.92,22300.0,39.0318,39.0631,39.0239,39.0631,22300.0
2014-01-21 13:20:00,49.92,49.93,49.87,49.89,32800.0,39.0631,39.0709,39.0239,39.0396,32800.0
2014-01-21 13:30:00,49.89,49.95,49.87,49.94,30500.0,39.0396,39.0865,39.0239,39.0787,30500.0
2014-01-21 13:40:00,49.95,49.95,49.88,49.9,27700.0,39.0865,39.0865,39.0318,39.0474,27700.0
2014-01-21 13:50:00,49.91,49.94,49.87,49.91,31100.0,39.0552,39.0787,39.0239,39.0552,31100.0
2014-01-21 14:00:00,49.91,49.91,49.86,49.87,30000.0,39.0552,39.0552,39.0161,39.0239,30000.0
2014-01-21 14:10:00,49.86,49.9,49.86,49.89,24000.0,39.0161,39.0474,39.0161,39.0396,24000.0
2014-01-21 14:20:00,49.89,49.9,49.89,49.9,17400.0,39.0396,39.0474,39.0396,39.0474,17400.0
2014-01-21 14:30:00,49.9,49.93,49.88,49.9,31200.0,39.0474,39.0709,39.0318,39.0474,31200.0
2014-01-21 14:40:00,49.9,49.9,49.86,49.86,44100.0,39.0474,39.0474,39.0161,39.0161,44100.0
2014-01-21 14:50:00,49.86,49.86,49.82,49.85,44000.0,39.0161,39.0161,38.9848,39.0083,44000.0
2014-01-21 15:00:00,49.85,49.9,49.82,49.83,73700.0,39.0083,39.0474,38.9848,38.9926,73700.0
2014-01-21 15:10:00,49.84,49.85,49.75,49.77,74800.0,39.0005,39.0083,38.93,38.9457,74800.0
2014-01-21 15:20:00,49.77,49.84,49.76,49.82,41900.0,38.9457,39.0005,38.9379,38.9848,41900.0
2014-01-21 15:30:00,49.83,49.92,49.82,49.92,32300.0,38.9926,39.0631,38.9848,39.0631,32300.0
2014-01-21 15:40:00,49.92,50.0,49.9,50.0,151500.0,39.0631,39.1257,39.0474,39.1257,151500.0
2014-01-21 15:50:00,50.0,50.04,49.93,49.99,243100.0,39.1257,39.157,39.0709,39.1178,243100.0
2014-01-22 09:30:00,49.86,50.15,49.76,50.06,49600.0,39.0161,39.243,38.9379,39.1726,49600.0
2014-01-22 09:40:00,50.06,50.29,50.06,50.23,50300.0,39.1726,39.3526,39.1726,39.3056,50300.0
2014-01-22 09:50:00,50.25,50.26,50.15,50.23,40400.0,39.3213,39.3291,39.243,39.3056,40400.0
2014-01-22 10:00:00,50.23,50.3,50.21,50.25,66300.0,39.3056,39.3604,39.29,39.3213,66300.0
2014-01-22 10:10:00,50.23,50.32,50.23,50.31,39900.0,39.3056,39.3761,39.3056,39.3682,39900.0
2014-01-22 10:20:00,50.32,50.39,50.31,50.37,40000.0,39.3761,39.4309,39.3682,39.4152,40000.0
2014-01-22 10:30:00,50.37,50.48,50.37,50.46,29600.0,39.4152,39.5013,39.4152,39.4856,29600.0
2014-01-22 10:40:00,50.46,50.49,50.39,50.4,35800.0,39.4856,39.5091,39.4309,39.4387,35800.0
2014-01-22 10:50:00,50.39,50.41,50.35,50.4,27200.0,39.4309,39.4465,39.3995,39.4387,27200.0
2014-01-22 11:00:00,50.4,50.44,50.36,50.42,19300.0,39.4387,39.47,39.4074,39.4543,19300.0
2014-01-22 11:10:00,50.41,50.44,50.37,50.37,14400.0,39.4465,39.47,39.4152,39.4152,14400.0
2014-01-22 11:20:00,50.37,50.45,50.37,50.41,19700.0,39.4152,39.4778,39.4152,39.4465,19700.0
2014-01-22 11:30:00,50.41,50.45,50.39,50.39,18500.0,39.4465,39.4778,39.4309,39.4309,18500.0
2014-01-22 11:40:00,50.4,50.44,50.38,50.42,16000.0,39.4387,39.47,39.423,39.4543,16000.0
2014-01-22 11:50:00,50.43,50.44,50.41,50.42,19500.0,39.4622,39.47,39.4465,39.4543,19500.0
2014-01-22 12:00:00,50.42,50.48,50.42,50.46,14000.0,39.4543,39.5013,39.4543,39.4856,14000.0
2014-01-22 12:10:00,50.47,50.5,50.47,50.5,25400.0,39.4935,39.5169,39.4935,39.5169,25400.0
2014-01-22 12:20:00,50.49,50.54,50.49,50.5,34700.0,39.5091,39.5482,39.5091,39.5169,34700.0
2014-01-22 12:30:00,50.49,50.5,50.47,50.5,12900.0,39.5091,39.5169,39.4935,39.5169,12900.0
2014-01-22 12:40:00,50.5,50.54,50.48,50.5,25200.0,39.5169,39.5482,39.5013,39.5169,25200.0
2014-01-22 12:50:00,50.5,50.51,50.45,50.47,25000.0,39.5169,39.5248,39.4778,39.4935,25000.0
2014-01-22 13:00:00,50.48,50.49,50.42,50.42,35600.0,39.5013,39.5091,39.4543,39.4543,35600.0
2014-01-22 13:10:00,50.43,50.5,50.42,50.47,30400.0,39.4622,39.5169,39.4543,39.4935,30400.0
2014-01-22 13:20:00,50.46,50.48,50.45,50.47,12100.0,39.4856,39.5013,39.4778,39.4935,12100.0
2014-01-22 13:30:00,50.47,50.48,50.41,50.41,22300.0,39.4935,39.5013,39.4465,39.4465,22300.0
2014-01-22 13:40:00,50.42,50.44,50.35,50.35,23800.0,39.4543,39.47,39.3995,39.3995,23800.0
2014-01-22 13:50:00,50.36,50.41,50.35,50.38,23500.0,39.4074,39.4465,39.3995,39.423,23500.0
2014-01-22 14:00:00,50.39,50.41,50.39,50.4,25400.0,39.4309,39.4465,39.4309,39.4387,25400.0
2014-01-22 14:10:00,50.4,50.44,50.39,50.44,26900.0,39.4387,39.47,39.4309,39.47,26900.0
2014-01-22 14:20:00,50.44,50.48,50.44,50.46,23200.0,39.47,39.5013,39.47,39.4856,23200.0
2014-01-22 14:30:00,50.47,50.51,50.46,50.47,53000.0,39.4935,39.5248,39.4856,39.4935,53000.0
2014-01-22 14:40:00,50.47,50.48,50.39,50.39,38800.0,39.4935,39.5013,39.4309,39.4309,38800.0
2014-01-22 14:50:00,50.38,50.42,50.38,50.42,22100.0,39.423,39.4543,39.423,39.4543,22100.0
2014-01-22 15:00:00,50.42,50.43,50.37,50.38,62600.0,39.4543,39.4622,39.4152,39.423,62600.0
2014-01-22 15:10:00,50.38,50.41,50.38,50.39,50300.0,39.423,39.4465,39.423,39.4309,50300.0
2014-01-22 15:20:00,50.4,50.41,50.37,50.39,39100.0,39.4387,39.4465,39.4152,39.4309,39100.0
2014-01-22 15:30:00,50.39,50.41,50.37,50.41,55700.0,39.4309,39.4465,39.4152,39.4465,55700.0
2014-01-22 15:40:00,50.4,50.41,50.38,50.4,66700.0,39.4387,39.4465,39.423,39.4387,66700.0
2014-01-22 15:50:00,50.4,50.41,50.36,50.37,102000.0,39.4387,39.4465,39.4074,39.4152,102000.0
2014-01-23 09:30:00,50.22,50.31,50.04,50.04,63800.0,39.2978,39.3682,39.157,39.157,63800.0
2014-01-23 09:40:00,50.05,50.12,49.95,50.0,27700.0,39.1648,39.2196,39.0865,39.1257,27700.0
2014-01-23 09:50:00,49.98,50.0,49.9,49.9,48100.0,39.11,39.1257,39.0474,39.0474,48100.0
2014-01-23 10:00:00,49.95,49.97,49.85,49.88,26100.0,39.0865,39.1022,39.0083,39.0318,26100.0
2014-01-23 10:10:00,49.88,49.88,49.77,49.84,14100.0,39.0318,39.0318,38.9457,39.0005,14100.0
2014-01-23 10:20:00,49.85,49.87,49.79,49.83,21600.0,39.0083,39.0239,38.9613,38.9926,21600.0
2014-01-23 10:30:00,49.81,49.88,49.76,49.81,57000.0,38.977,39.0318,38.9379,38.977,57000.0
2014-01-23 10:40:00,49.81,49.83,49.76,49.78,18400.0,38.977,38.9926,38.9379,38.9535,18400.0
2014-01-23 10:50:00,49.78,49.78,49.67,49.67,22200.0,38.9535,38.9535,38.8674,38.8674,22200.0
2014-01-23 11:00:00,49.68,49.69,49.6,49.61,99000.0,38.8753,38.8831,38.8127,38.8205,99000.0
2014-01-23 11:10:00,49.61,49.67,49.6,49.66,27200.0,38.8205,38.8674,38.8127,38.8596,27200.0
2014-01-23 11:20:00,49.67,49.73,49.66,49.72,83500.0,38.8674,38.9144,38.8596,38.9066,83500.0
2014-01-23 11:30:00,49.72,49.77,49.69,49.69,26600.0,38.9066,38.9457,38.8831,38.8831,26600.0
2014-01-23 11:40:00,49.7,49.76,49.7,49.71,26400.0,38.8909,38.9379,38.8909,38.8987,26400.0
2014-01-23 11:50:00,49.7,49.78,49.69,49.77,24700.0,38.8909,38.9535,38.8831,38.9457,24700.0
2014-01-23 12:00:00,49.78,49.8,49.72,49.73,33100.0,38.9535,38.9692,38.9066,38.9144,33100.0
2014-01-23 12:10:00,49.73,49.75,49.72,49.73,8200.0,38.9144,38.93,38.9066,38.9144,8200.0
2014-01-23 12:20:00,49.73,49.77,49.71,49.75,74400.0,38.9144,38.9457,38.8987,38.93,74400.0
2014-01-23 12:30:00,49.76,49.8,49.73,49.78,26400.0,38.9379,38.9692,38.9144,38.9535,26400.0
2014-01-23 12:40:00,49.78,49.82,49.76,49.76,25800.0,38.9535,38.9848,38.9379,38.9379,25800.0
2014-01-23 12:50:00,49.77,49.79,49.73,49.76,14600.0,38.9457,38.9613,38.9144,38.9379,14600.0
2014-01-23 13:00:00,49.77,49.78,49.71,49.76,19500.0,38.9457,38.9535,38.8987,38.9379,19500.0
2014-01-23 13:10:00,49.76,49.77,49.72,49.74,22600.0,38.9379,38.9457,38.9066,38.9222,22600.0
2014-01-23 13:20:00,49.74,49.75,49.69,49.69,13100.0,38.9222,38.93,38.8831,38.8831,13100.0
2014-01-23 13:30:00,49.69,49.7,49.61,49.61,42800.0,38.8831,38.8909,38.8205,38.8205,42800.0
2014-01-23 13:40:00,49.61,49.61,49.53,49.53,51100.0,38.8205,38.8205,38.7579,38.7579,51100.0
2014-01-23 13:50:00,49.53,49.59,49.52,49.52,25700.0,38.7579,38.8048,38.7501,38.7501,25700.0
2014-01-23 14:00:00,49.53,49.6,49.51,49.52,53100.0,38.7579,38.8127,38.7422,38.7501,53100.0
2014-01-23 14:10:00,49.52,49.55,49.49,49.52,51500.0,38.7501,38.7735,38.7266,38.7501,51500.0
2014-01-23 14:20:00,49.52,49.55,49.47,49.47,41800.0,38.7501,38.7735,38.7109,38.7109,41800.0
2014-01-23 14:30:00,49.47,49.48,49.41,49.41,30600.0,38.7109,38.7188,38.664,38.664,30600.0
2014-01-23 14:40:00,49.41,49.42,49.38,49.4,36600.0,38.664,38.6718,38.6405,38.6562,36600.0
2014-01-23 14:50:00,49.41,49.45,49.39,49.43,54100.0,38.664,38.6953,38.6483,38.6796,54100.0
2014-01-23 15:00:00,49.43,49.51,49.42,49.46,80600.0,38.6796,38.7422,38.6718,38.7031,80600.0
2014-01-23 15:10:00,49.46,49.47,49.37,49.37,92600.0,38.7031,38.7109,38.6327,38.6327,92600.0
2014-01-23 15:20:00,49.38,49.39,49.33,49.39,85400.0,38.6405,38.6483,38.6014,38.6483,85400.0
2014-01-23 15:30:00,49.39,49.41,49.34,49.35,127200.0,38.6483,38.664,38.6092,38.617,127200.0
2014-01-23 15:40:00,49.35,49.41,49.34,49.39,98200.0,38.617,38.664,38.6092,38.6483,98200.0
2014-01-23 15:50:00,49.39,49.44,49.35,49.41,230600.0,38.6483,38.6875,38.617,38.664,230600.0
2014-01-24 09:30:00,49.39,49.39,48.87,48.9,106800.0,38.6483,38.6483,38.2414,38.2649,106800.0
2014-01-24 09:40:00,48.9,48.95,48.68,48.8,56500.0,38.2649,38.304,38.0928,38.1867,56500.0
2014-01-24 09:50:00,48.8,48.8,48.57,48.57,88200.0,38.1867,38.1867,38.0067,38.0067,88200.0
2014-01-24 10:00:00,48.57,48.74,48.55,48.74,165300.0,38.0067,38.1397,37.991,38.1397,165300.0
2014-01-24 10:10:00,48.74,48.82,48.43,48.44,147000.0,38.1397,38.2023,37.8971,37.9049,147000.0
2014-01-24 10:20:00,48.43,48.55,48.36,48.48,173300.0,37.8971,37.991,37.8423,37.9362,173300.0
2014-01-24 10:30:00,48.47,48.55,48.36,48.5,99500.0,37.9284,37.991,37.8423,37.9519,99500.0
2014-01-24 10:40:00,48.5,48.58,48.4,48.58,52700.0,37.9519,38.0145,37.8736,38.0145,52700.0
2014-01-24 10:50:00,48.58,48.67,48.54,48.66,57000.0,38.0145,38.0849,37.9832,38.0771,57000.0
2014-01-24 11:00:00,48.64,48.81,48.64,48.68,45600.0,38.0615,38.1945,38.0615,38.0928,45600.0
2014-01-24 11:10:00,48.68,48.7,48.5,48.52,101300.0,38.0928,38.1084,37.9519,37.9676,101300.0
2014-01-24 11:20:00,48.51,48.62,48.51,48.59,30500.0,37.9597,38.0458,37.9597,38.0223,30500.0
2014-01-24 11:30:00,48.58,48.65,48.54,48.61,34700.0,38.0145,38.0693,37.9832,38.038,34700.0
2014-01-24 11:40:00,48.62,48.62,48.59,48.61,23300.0,38.0458,38.0458,38.0223,38.038,23300.0
2014-01-24 11:50:00,48.62,48.62,48.54,48.58,41800.0,38.0458,38.0458,37.9832,38.0145,41800.0
2014-01-24 12:00:00,48.58,48.59,48.52,48.53,39700.0,38.0145,38.0223,37.9676,37.9754,39700.0
2014-01-24 12:10:00,48.53,48.6,48.5,48.5,33300.0,37.9754,38.0302,37.9519,37.9519,33300.0
2014-01-24 12:20:00,48.49,48.57,48.49,48.55,28700.0,37.9441,38.0067,37.9441,37.991,28700.0
2014-01-24 12:30:00,48.57,48.58,48.5,48.56,15500.0,38.0067,38.0145,37.9519,37.9989,15500.0
2014-01-24 12:40:00,48.56,48.56,48.4,48.42,23000.0,37.9989,37.9989,37.8736,37.8893,23000.0
2014-01-24 12:50:00,48.41,48.53,48.4,48.52,23700.0,37.8815,37.9754,37.8736,37.9676,23700.0
2014-01-24 13:00:00,48.51,48.53,48.47,48.52,11900.0,37.9597,37.9754,37.9284,37.9676,11900.0
2014-01-24 13:10:00,48.53,48.59,48.52,48.58,14800.0,37.9754,38.0223,37.9676,38.0145,14800.0
2014-01-24 13:20:00,48.57,48.59,48.45,48.46,25500.0,38.0067,38.0223,37.9128,37.9206,25500.0
2014-01-24 13:30:00,48.46,48.51,48.43,48.45,28400.0,37.9206,37.9597,37.8971,37.9128,28400.0
2014-01-24 13:40:00,48.44,48.44,48.39,48.41,18900.0,37.9049,37.9049,37.8658,37.8815,18900.0
2014-01-24 13:50:00,48.41,48.44,48.38,48.39,40400.0,37.8815,37.9049,37.858,37.8658,40400.0
2014-01-24 14:00:00,48.39,48.41,48.35,48.38,73200.0,37.8658,37.8815,37.8345,37.858,73200.0
2014-01-24 14:10:00,48.39,48.4,48.34,48.37,26500.0,37.8658,37.8736,37.8267,37.8502,26500.0
2014-01-24 14:20:00,48.37,48.39,48.32,48.33,25600.0,37.8502,37.8658,37.811,37.8189,25600.0
2014-01-24 14:30:00,48.33,48.41,48.33,48.41,14000.0,37.8189,37.8815,37.8189,37.8815,14000.0
2014-01-24 14:40:00,48.42,48.43,48.4,48.4,17300.0,37.8893,37.8971,37.8736,37.8736,17300.0
2014-01-24 14:50:00,48.41,48.41,48.33,48.36,28100.0,37.8815,37.8815,37.8189,37.8423,28100.0
2014-01-24 15:00:00,48.36,48.37,48.31,48.36,45500.0,37.8423,37.8502,37.8032,37.8423,45500.0
2014-01-24 15:10:00,48.36,48.36,48.32,48.36,59500.0,37.8423,37.8423,37.811,37.8423,59500.0
2014-01-24 15:20:00,48.36,48.36,48.27,48.27,40000.0,37.8423,37.8423,37.7719,37.7719,40000.0
2014-01-24 15:30:00,48.27,48.29,48.24,48.25,55300.0,37.7719,37.7876,37.7484,37.7563,55300.0
2014-01-24 15:40:00,48.26,48.3,48.21,48.21,88300.0,37.7641,37.7954,37.725,37.725,88300.0
2014-01-24 15:50:00,48.21,48.32,48.21,48.26,185700.0,37.725,37.811,37.725,37.7641,185700.0
2014-01-27 09:30:00,48.32,48.39,48.11,48.21,57000.0,37.811,37.8658,37.6467,37.725,57000.0
2014-01-27 09:40:00,48.22,48.48,48.22,48.38,32000.0,37.7328,37.9362,37.7328,37.858,32000.0
2014-01-27 09:50:00,48.38,48.58,48.33,48.5,47800.0,37.858,38.0145,37.8189,37.9519,47800.0
2014-01-27 10:00:00,48.5,48.63,48.5,48.58,53900.0,37.9519,38.0536,37.9519,38.0145,53900.0
2014-01-27 10:10:00,48.58,48.61,48.52,48.55,62800.0,38.0145,38.038,37.9676,37.991,62800.0
2014-01-27 10:20:00,48.55,48.69,48.52,48.55,66000.0,37.991,38.1006,37.9676,37.991,66000.0
2014-01-27 10:30:00,48.56,48.72,48.47,48.5,69500.0,37.9989,38.1241,37.9284,37.9519,69500.0
2014-01-27 10:40:00,48.5,48.66,48.48,48.61,52800.0,37.9519,38.0771,37.9362,38.038,52800.0
2014-01-27 10:50:00,48.61,48.68,48.56,48.56,56200.0,38.038,38.0928,37.9989,37.9989,56200.0
2014-01-27 11:00:00,48.56,48.6,48.49,48.53,41100.0,37.9989,38.0302,37.9441,37.9754,41100.0
2014-01-27 11:10:00,48.54,48.62,48.47,48.59,61200.0,37.9832,38.0458,37.9284,38.0223,61200.0
2014-01-27 11:20:00,48.59,48.6,48.52,48.55,27000.0,38.0223,38.0302,37.9676,37.991,27000.0
2014-01-27 11:30:00,48.54,48.54,48.39,48.43,32000.0,37.9832,37.9832,37.8658,37.8971,32000.0
2014-01-27 11:40:00,48.43,48.48,48.42,48.44,14100.0,37.8971,37.9362,37.8893,37.9049,14100.0
2014-01-27 11:50:00,48.43,48.46,48.39,48.42,25800.0,37.8971,37.9206,37.8658,37.8893,25800.0
2014-01-27 12:00:00,48.42,48.42,48.27,48.34,37300.0,37.8893,37.8893,37.7719,37.8267,37300.0
2014-01-27 12:10:00,48.34,48.34,48.23,48.24,15000.0,37.8267,37.8267,37.7406,37.7484,15000.0
2014-01-27 12:20:00,48.21,48.34,48.13,48.32,32900.0,37.725,37.8267,37.6624,37.811,32900.0
2014-01-27 12:30:00,48.32,48.32,48.22,48.3,43300.0,37.811,37.811,37.7328,37.7954,43300.0
2014-01-27 12:40:00,48.31,48.41,48.27,48.4,28300.0,37.8032,37.8815,37.7719,37.8736,28300.0
2014-01-27 12:50:00,48.39,48.4,48.28,48.29,14500.0,37.8658,37.8736,37.7797,37.7876,14500.0
2014-01-27 13:00:00,48.29,48.35,48.26,48.31,19100.0,37.7876,37.8345,37.7641,37.8032,19100.0
2014-01-27 13:10:00,48.3,48.33,48.28,48.3,15700.0,37.7954,37.8189,37.7797,37.7954,15700.0
2014-01-27 13:20:00,48.3,48.31,48.21,48.25,18100.0,37.7954,37.8032,37.725,37.7563,18100.0
2014-01-27 13:30:00,48.26,48.27,48.21,48.26,19000.0,37.7641,37.7719,37.725,37.7641,19000.0
2014-01-27 13:40:00,48.26,48.49,48.24,48.47,37800.0,37.7641,37.9441,37.7484,37.9284,37800.0
2014-01-27 13:50:00,48.47,48.47,48.39,48.4,40000.0,37.9284,37.9284,37.8658,37.8736,40000.0
2014-01-27 14:00:00,48.4,48.48,48.34,48.34,30400.0,37.8736,37.9362,37.8267,37.8267,30400.0
2014-01-27 14:10:00,48.33,48.41,48.33,48.33,17800.0,37.8189,37.8815,37.8189,37.8189,17800.0
2014-01-27 14:20:00,48.34,48.36,48.3,48.34,21700.0,37.8267,37.8423,37.7954,37.8267,21700.0
2014-01-27 14:30:00,48.34,48.39,48.3,48.38,25800.0,37.8267,37.8658,37.7954,37.858,25800.0
2014-01-27 14:40:00,48.38,48.4,48.34,48.37,32600.0,37.858,37.8736,37.8267,37.8502,32600.0
2014-01-27 14:50:00,48.37,48.44,48.35,48.41,27700.0,37.8502,37.9049,37.8345,37.8815,27700.0
2014-01-27 15:00:00,48.41,48.41,48.35,48.39,27400.0,37.8815,37.8815,37.8345,37.8658,27400.0
2014-01-27 15:10:00,48.38,48.41,48.36,48.38,20300.0,37.858,37.8815,37.8423,37.858,20300.0
2014-01-27 15:20:00,48.38,48.38,48.33,48.37,32500.0,37.858,37.858,37.8189,37.8502,32500.0
2014-01-27 15:30:00,48.37,48.41,48.33,48.41,97000.0,37.8502,37.8815,37.8189,37.8815,97000.0
2014-01-27 15:40:00,48.41,48.43,48.26,48.27,69400.0,37.8815,37.8971,37.7641,37.7719,69400.0
2014-01-27 15:50:00,48.28,48.31,48.19,48.19,133700.0,37.7797,37.8032,37.7093,37.7093,133700.0
2014-01-28 09:30:00,48.17,48.37,48.11,48.23,73300.0,37.6937,37.8502,37.6467,37.7406,73300.0
2014-01-28 09:40:00,48.21,48.33,48.2,48.3,39600.0,37.725,37.8189,37.7171,37.7954,39600.0
2014-01-28 09:50:00,48.31,48.41,48.22,48.41,62900.0,37.8032,37.8815,37.7328,37.8815,62900.0
2014-01-28 10:00:00,48.41,48.59,48.41,48.58,39200.0,37.8815,38.0223,37.8815,38.0145,39200.0
2014-01-28 10:10:00,48.58,48.58,48.45,48.51,57400.0,38.0145,38.0145,37.9128,37.9597,57400.0
2014-01-28 10:20:00,48.51,48.73,48.5,48.73,73000.0,37.9597,38.1319,37.9519,38.1319,73000.0
2014-01-28 10:30:00,48.73,48.75,48.55,48.65,60600.0,38.1319,38.1475,37.991,38.0693,60600.0
2014-01-28 10:40:00,48.64,48.68,48.59,48.63,55600.0,38.0615,38.0928,38.0223,38.0536,55600.0
2014-01-28 10:50:00,48.63,48.67,48.59,48.62,47300.0,38.0536,38.0849,38.0223,38.0458,47300.0
2014-01-28 11:00:00,48.61,48.66,48.55,48.56,36300.0,38.038,38.0771,37.991,37.9989,36300.0
2014-01-28 11:10:00,48.56,48.56,48.4,48.43,34700.0,37.9989,37.9989,37.8736,37.8971,34700.0
2014-01-28 11:20:00,48.43,48.43,48.32,48.36,35200.0,37.8971,37.8971,37.811,37.8423,35200.0
2014-01-28 11:30:00,48.36,48.4,48.28,48.31,11500.0,37.8423,37.8736,37.7797,37.8032,11500.0
2014-01-28 11:40:00,48.3,48.34,48.25,48.26,26200.0,37.7954,37.8267,37.7563,37.7641,26200.0
2014-01-28 11:50:00,48.26,48.31,48.25,48.26,30000.0,37.7641,37.8032,37.7563,37.7641,30000.0
2014-01-28 12:00:00,48.26,48.28,48.23,48.28,21200.0,37.7641,37.7797,37.7406,37.7797,21200.0
2014-01-28 12:10:00,48.27,48.28,48.24,48.28,15300.0,37.7719,37.7797,37.7484,37.7797,15300.0
2014-01-28 12:20:00,48.27,48.3,48.25,48.3,14000.0,37.7719,37.7954,37.7563,37.7954,14000.0
2014-01-28 12:30:00,48.31,48.34,48.29,48.29,18100.0,37.8032,37.8267,37.7876,37.7876,18100.0
2014-01-28 12:40:00,48.29,48.35,48.29,48.3,13300.0,37.7876,37.8345,37.7876,37.7954,13300.0
2014-01-28 12:50:00,48.3,48.33,48.25,48.32,9200.0,37.7954,37.8189,37.7563,37.811,9200.0
2014-01-28 13:00:00,48.33,48.34,48.25,48.25,19200.0,37.8189,37.8267,37.7563,37.7563,19200.0
2014-01-28 13:10:00,48.26,48.3,48.23,48.28,18800.0,37.7641,37.7954,37.7406,37.7797,18800.0
2014-01-28 13:20:00,48.29,48.29,48.24,48.24,17500.0,37.7876,37.7876,37.7484,37.7484,17500.0
2014-01-28 13:30:00,48.25,48.27,48.18,48.22,18900.0,37.7563,37.7719,37.7015,37.7328,18900.0
2014-01-28 13:40:00,48.23,48.27,48.22,48.24,20400.0,37.7406,37.7719,37.7328,37.7484,20400.0
2014-01-28 13:50:00,48.24,48.26,48.21,48.23,19100.0,37.7484,37.7641,37.725,37.7406,19100.0
2014-01-28 14:00:00,48.23,48.3,48.2,48.3,14700.0,37.7406,37.7954,37.7171,37.7954,14700.0
2014-01-28 14:10:00,48.29,48.32,48.28,48.3,10100.0,37.7876,37.811,37.7797,37.7954,10100.0
2014-01-28 14:20:00,48.31,48.37,48.3,48.36,21700.0,37.8032,37.8502,37.7954,37.8423,21700.0
2014-01-28 14:30:00,48.37,48.4,48.36,48.39,24200.0,37.8502,37.8736,37.8423,37.8658,24200.0
2014-01-28 14:40:00,48.39,48.45,48.39,48.45,34100.0,37.8658,37.9128,37.8658,37.9128,34100.0
2014-01-28 14:50:00,48.45,48.48,48.45,48.48,49900.0,37.9128,37.9362,37.9128,37.9362,49900.0
2014-01-28 15:00:00,48.48,48.49,48.45,48.48,29700.0,37.9362,37.9441,37.9128,37.9362,29700.0
2014-01-28 15:10:00,48.48,48.52,48.47,48.52,26400.0,37.9362,37.9676,37.9284,37.9676,26400.0
2014-01-28 15:20:00,48.51,48.52,48.48,48.51,31100.0,37.9597,37.9676,37.9362,37.9597,31100.0
2014-01-28 15:30:00,48.52,48.59,48.52,48.56,38300.0,37.9676,38.0223,37.9676,37.9989,38300.0
2014-01-28 15:40:00,48.56,48.59,48.53,48.56,44900.0,37.9989,38.0223,37.9754,37.9989,44900.0
2014-01-28 15:50:00,48.56,48.56,48.49,48.52,202100.0,37.9989,37.9989,37.9441,37.9676,202100.0
2014-01-29 09:30:00,48.32,48.61,48.1,48.55,42100.0,37.811,38.038,37.6389,37.991,42100.0
2014-01-29 09:40:00,48.57,48.78,48.54,48.56,26400.0,38.0067,38.171,37.9832,37.9989,26400.0
2014-01-29 09:50:00,48.56,48.68,48.49,48.62,44100.0,37.9989,38.0928,37.9441,38.0458,44100.0
2014-01-29 10:00:00,48.63,48.72,48.59,48.65,31300.0,38.0536,38.1241,38.0223,38.0693,31300.0
2014-01-29 10:10:00,48.66,48.66,48.55,48.6,28900.0,38.0771,38.0771,37.991,38.0302,28900.0
2014-01-29 10:20:00,48.59,48.63,48.52,48.6,26700.0,38.0223,38.0536,37.9676,38.0302,26700.0
2014-01-29 10:30:00,48.6,48.68,48.53,48.67,46600.0,38.0302,38.0928,37.9754,38.0849,46600.0
2014-01-29 10:40:00,48.67,48.77,48.63,48.7,33400.0,38.0849,38.1632,38.0536,38.1084,33400.0
2014-01-29 10:50:00,48.7,48.79,48.69,48.78,37900.0,38.1084,38.1788,38.1006,38.171,37900.0
2014-01-29 11:00:00,48.78,48.82,48.75,48.77,22200.0,38.171,38.2023,38.1475,38.1632,22200.0
2014-01-29 11:10:00,48.78,48.82,48.75,48.79,31100.0,38.171,38.2023,38.1475,38.1788,31100.0
2014-01-29 11:20:00,48.81,48.85,48.79,48.8,35200.0,38.1945,38.2258,38.1788,38.1867,35200.0
2014-01-29 11:30:00,48.8,48.82,48.71,48.72,13100.0,38.1867,38.2023,38.1162,38.1241,13100.0
2014-01-29 11:40:00,48.72,48.72,48.64,48.65,19700.0,38.1241,38.1241,38.0615,38.0693,19700.0
2014-01-29 11:50:00,48.64,48.72,48.62,48.7,33200.0,38.0615,38.1241,38.0458,38.1084,33200.0
2014-01-29 12:00:00,48.71,48.75,48.64,48.64,19100.0,38.1162,38.1475,38.0615,38.0615,19100.0
2014-01-29 12:10:00,48.65,48.68,48.6,48.67,23700.0,38.0693,38.0928,38.0302,38.0849,23700.0
2014-01-29 12:20:00,48.68,48.75,48.68,48.68,20800.0,38.0928,38.1475,38.0928,38.0928,20800.0
2014-01-29 12:30:00,48.68,48.69,48.57,48.57,26400.0,38.0928,38.1006,38.0067,38.0067,26400.0
2014-01-29 12:40:00,48.57,48.62,48.57,48.62,10500.0,38.0067,38.0458,38.0067,38.0458,10500.0
2014-01-29 12:50:00,48.63,48.65,48.6,48.65,7900.0,38.0536,38.0693,38.0302,38.0693,7900.0
2014-01-29 13:00:00,48.64,48.64,48.57,48.59,11700.0,38.0615,38.0615,38.0067,38.0223,11700.0
2014-01-29 13:10:00,48.59,48.63,48.57,48.58,19500.0,38.0223,38.0536,38.0067,38.0145,19500.0
2014-01-29 13:20:00,48.58,48.62,48.57,48.59,14000.0,38.0145,38.0458,38.0067,38.0223,14000.0
2014-01-29 13:30:00,48.59,48.64,48.58,48.59,15400.0,38.0223,38.0615,38.0145,38.0223,15400.0
2014-01-29 13:40:00,48.58,48.67,48.57,48.65,47300.0,38.0145,38.0849,38.0067,38.0693,47300.0
2014-01-29 13:50:00,48.66,48.76,48.64,48.76,49200.0,38.0771,38.1554,38.0615,38.1554,49200.0
2014-01-29 14:00:00,48.74,48.91,48.54,48.66,93900.0,38.1397,38.2727,37.9832,38.0771,93900.0
2014-01-29 14:10:00,48.67,48.69,48.43,48.45,90000.0,38.0849,38.1006,37.8971,37.9128,90000.0
2014-01-29 14:20:00,48.46,48.63,48.43,48.58,76000.0,37.9206,38.0536,37.8971,38.0145,76000.0
2014-01-29 14:30:00,48.58,48.72,48.54,48.68,63200.0,38.0145,38.1241,37.9832,38.0928,63200.0
2014-01-29 14:40:00,48.68,48.7,48.53,48.54,52800.0,38.0928,38.1084,37.9754,37.9832,52800.0
2014-01-29 14:50:00,48.55,48.57,48.37,48.4,58200.0,37.991,38.0067,37.8502,37.8736,58200.0
2014-01-29 15:00:00,48.4,48.46,48.37,48.41,56000.0,37.8736,37.9206,37.8502,37.8815,56000.0
2014-01-29 15:10:00,48.39,48.41,48.27,48.27,92300.0,37.8658,37.8815,37.7719,37.7719,92300.0
2014-01-29 15:20:00,48.27,48.38,48.27,48.31,56500.0,37.7719,37.858,37.7719,37.8032,56500.0
2014-01-29 15:30:00,48.31,48.34,48.26,48.32,71300.0,37.8032,37.8267,37.7641,37.811,71300.0
2014-01-29 15:40:00,48.32,48.39,48.29,48.33,104000.0,37.811,37.8658,37.7876,37.8189,104000.0
2014-01-29 15:50:00,48.33,48.36,48.25,48.27,169100.0,37.8189,37.8423,37.7563,37.7719,169100.0
2014-01-30 09:30:00,48.87,48.9,48.57,48.64,47000.0,38.2414,38.2649,38.0067,38.0615,47000.0
2014-01-30 09:40:00,48.63,48.65,48.42,48.45,27200.0,38.0536,38.0693,37.8893,37.9128,27200.0
2014-01-30 09:50:00,48.45,48.64,48.45,48.59,20300.0,37.9128,38.0615,37.9128,38.0223,20300.0
2014-01-30 10:00:00,48.59,48.66,48.53,48.63,29700.0,38.0223,38.0771,37.9754,38.0536,29700.0
2014-01-30 10:10:00,48.61,48.7,48.59,48.68,24400.0,38.038,38.1084,38.0223,38.0928,24400.0
2014-01-30 10:20:00,48.67,48.75,48.66,48.67,29200.0,38.0849,38.1475,38.0771,38.0849,29200.0
2014-01-30 10:30:00,48.67,48.74,48.66,48.72,23400.0,38.0849,38.1397,38.0771,38.1241,23400.0
2014-01-30 10:40:00,48.73,48.78,48.66,48.68,24200.0,38.1319,38.171,38.0771,38.0928,24200.0
2014-01-30 10:50:00,48.67,48.71,48.59,48.63,32400.0,38.0849,38.1162,38.0223,38.0536,32400.0
2014-01-30 11:00:00,48.64,48.64,48.53,48.56,22400.0,38.0615,38.0615,37.9754,37.9989,22400.0
2014-01-30 11:10:00,48.56,48.58,48.52,48.55,36400.0,37.9989,38.0145,37.9676,37.991,36400.0
2014-01-30 11:20:00,48.56,48.59,48.55,48.58,21100.0,37.9989,38.0223,37.991,38.0145,21100.0
2014-01-30 11:30:00,48.57,48.7,48.57,48.7,16700.0,38.0067,38.1084,38.0067,38.1084,16700.0
2014-01-30 11:40:00,48.7,48.83,48.7,48.83,25400.0,38.1084,38.2101,38.1084,38.2101,25400.0
2014-01-30 11:50:00,48.83,48.89,48.82,48.88,25400.0,38.2101,38.2571,38.2023,38.2493,25400.0
2014-01-30 12:00:00,48.88,48.95,48.84,48.93,42700.0,38.2493,38.304,38.218,38.2884,42700.0
2014-01-30 12:10:00,48.94,48.96,48.88,48.89,12800.0,38.2962,38.3119,38.2493,38.2571,12800.0
2014-01-30 12:20:00,48.89,48.97,48.87,48.95,26700.0,38.2571,38.3197,38.2414,38.304,26700.0
2014-01-30 12:30:00,48.94,49.08,48.94,49.08,51400.0,38.2962,38.4058,38.2962,38.4058,51400.0
2014-01-30 12:40:00,49.08,49.12,49.06,49.06,18000.0,38.4058,38.4371,38.3901,38.3901,18000.0
2014-01-30 12:50:00,49.06,49.06,49.02,49.02,15400.0,38.3901,38.3901,38.3588,38.3588,15400.0
2014-01-30 13:00:00,49.01,49.02,48.96,48.98,17900.0,38.351,38.3588,38.3119,38.3275,17900.0
2014-01-30 13:10:00,48.98,49.0,48.94,48.97,14700.0,38.3275,38.3432,38.2962,38.3197,14700.0
2014-01-30 13:20:00,48.98,48.98,48.91,48.91,8300.0,38.3275,38.3275,38.2727,38.2727,8300.0
2014-01-30 13:30:00,48.92,48.94,48.89,48.91,10100.0,38.2806,38.2962,38.2571,38.2727,10100.0
2014-01-30 13:40:00,48.9,48.91,48.87,48.88,21800.0,38.2649,38.2727,38.2414,38.2493,21800.0
2014-01-30 13:50:00,48.88,48.89,48.82,48.84,33000.0,38.2493,38.2571,38.2023,38.218,33000.0
2014-01-30 14:00:00,48.83,48.85,48.79,48.8,22200.0,38.2101,38.2258,38.1788,38.1867,22200.0
2014-01-30 14:10:00,48.8,48.85,48.78,48.85,16800.0,38.1867,38.2258,38.171,38.2258,16800.0
2014-01-30 14:20:00,48.85,48.92,48.85,48.91,16300.0,38.2258,38.2806,38.2258,38.2727,16300.0
2014-01-30 14:30:00,48.91,48.95,48.9,48.91,16400.0,38.2727,38.304,38.2649,38.2727,16400.0
2014-01-30 14:40:00,48.91,48.93,48.84,48.84,33400.0,38.2727,38.2884,38.218,38.218,33400.0
2014-01-30 14:50:00,48.84,48.9,48.84,48.88,18600.0,38.218,38.2649,38.218,38.2493,18600.0
2014-01-30 15:00:00,48.88,48.95,48.88,48.9,28200.0,38.2493,38.304,38.2493,38.2649,28200.0
2014-01-30 15:10:00,48.9,49.0,48.9,48.97,38000.0,38.2649,38.3432,38.2649,38.3197,38000.0
2014-01-30 15:20:00,48.97,48.98,48.93,48.93,21200.0,38.3197,38.3275,38.2884,38.2884,21200.0
2014-01-30 15:30:00,48.94,48.95,48.9,48.94,57600.0,38.2962,38.304,38.2649,38.2962,57600.0
2014-01-30 15:40:00,48.94,48.95,48.86,48.9,53700.0,38.2962,38.304,38.2336,38.2649,53700.0
2014-01-30 15:50:00,48.9,48.93,48.85,48.87,151900.0,38.2649,38.2884,38.2258,38.2414,151900.0
2014-01-31 09:30:00,48.34,48.46,48.07,48.34,74300.0,37.8267,37.9206,37.6154,37.8267,74300.0
2014-01-31 09:40:00,48.35,48.43,48.3,48.35,29300.0,37.8345,37.8971,37.7954,37.8345,29300.0
2014-01-31 09:50:00,48.36,48.39,48.22,48.24,51700.0,37.8423,37.8658,37.7328,37.7484,51700.0
2014-01-31 10:00:00,48.25,48.46,48.23,48.45,31200.0,37.7563,37.9206,37.7406,37.9128,31200.0
2014-01-31 10:10:00,48.45,48.46,48.33,48.44,48600.0,37.9128,37.9206,37.8189,37.9049,48600.0
2014-01-31 10:20:00,48.44,48.51,48.4,48.41,37200.0,37.9049,37.9597,37.8736,37.8815,37200.0
2014-01-31 10:30:00,48.42,48.45,48.38,48.42,27400.0,37.8893,37.9128,37.858,37.8893,27400.0
2014-01-31 10:40:00,48.43,48.49,48.34,48.48,30300.0,37.8971,37.9441,37.8267,37.9362,30300.0
2014-01-31 10:50:00,48.48,48.56,48.46,48.52,23900.0,37.9362,37.9989,37.9206,37.9676,23900.0
2014-01-31 11:00:00,48.53,48.67,48.49,48.63,41400.0,37.9754,38.0849,37.9441,38.0536,41400.0
2014-01-31 11:10:00,48.63,48.73,48.6,48.61,31900.0,38.0536,38.1319,38.0302,38.038,31900.0
2014-01-31 11:20:00,48.62,48.69,48.6,48.69,23800.0,38.0458,38.1006,38.0302,38.1006,23800.0
2014-01-31 11:30:00,48.68,48.71,48.59,48.65,17200.0,38.0928,38.1162,38.0223,38.0693,17200.0
2014-01-31 11:40:00,48.64,48.67,48.59,48.6,16000.0,38.0615,38.0849,38.0223,38.0302,16000.0
2014-01-31 11:50:00,48.61,48.61,48.51,48.58,33700.0,38.038,38.038,37.9597,38.0145,33700.0
2014-01-31 12:00:00,48.59,48.61,48.53,48.57,23300.0,38.0223,38.038,37.9754,38.0067,23300.0
2014-01-31 12:10:00,48.58,48.62,48.52,48.55,47200.0,38.0145,38.0458,37.9676,37.991,47200.0
2014-01-31 12:20:00,48.55,48.55,48.49,48.52,12400.0,37.991,37.991,37.9441,37.9676,12400.0
2014-01-31 12:30:00,48.53,48.54,48.4,48.41,31100.0,37.9754,37.9832,37.8736,37.8815,31100.0
2014-01-31 12:40:00,48.42,48.45,48.36,48.37,32000.0,37.8893,37.9128,37.8423,37.8502,32000.0
2014-01-31 12:50:00,48.37,48.45,48.36,48.45,49200.0,37.8502,37.9128,37.8423,37.9128,49200.0
2014-01-31 13:00:00,48.45,48.52,48.38,48.42,48400.0,37.9128,37.9676,37.858,37.8893,48400.0
2014-01-31 13:10:00,48.42,48.44,48.34,48.34,22300.0,37.8893,37.9049,37.8267,37.8267,22300.0
2014-01-31 13:20:00,48.34,48.4,48.34,48.38,11700.0,37.8267,37.8736,37.8267,37.858,11700.0
2014-01-31 13:30:00,48.4,48.43,48.35,48.36,16100.0,37.8736,37.8971,37.8345,37.8423,16100.0
2014-01-31 13:40:00,48.37,48.44,48.36,48.44,19400.0,37.8502,37.9049,37.8423,37.9049,19400.0
2014-01-31 13:50:00,48.44,48.48,48.43,48.47,23200.0,37.9049,37.9362,37.8971,37.9284,23200.0
2014-01-31 14:00:00,48.47,48.53,48.46,48.48,30800.0,37.9284,37.9754,37.9206,37.9362,30800.0
2014-01-31 14:10:00,48.47,48.48,48.41,48.43,24300.0,37.9284,37.9362,37.8815,37.8971,24300.0
2014-01-31 14:20:00,48.43,48.45,48.39,48.45,37000.0,37.8971,37.9128,37.8658,37.9128,37000.0
2014-01-31 14:30:00,48.45,48.49,48.45,48.45,40100.0,37.9128,37.9441,37.9128,37.9128,40100.0
2014-01-31 14:40:00,48.45,48.48,48.45,48.47,41000.0,37.9128,37.9362,37.9128,37.9284,41000.0
2014-01-31 14:50:00,48.48,48.48,48.4,48.41,34900.0,37.9362,37.9362,37.8736,37.8815,34900.0
2014-01-31 15:00:00,48.41,48.41,48.3,48.31,56400.0,37.8815,37.8815,37.7954,37.8032,56400.0
2014-01-31 15:10:00,48.32,48.34,48.24,48.25,54300.0,37.811,37.8267,37.7484,37.7563,54300.0
2014-01-31 15:20:00,48.26,48.32,48.23,48.27,52500.0,37.7641,37.811,37.7406,37.7719,52500.0
2014-01-31 15:30:00,48.28,48.31,48.24,48.28,47900.0,37.7797,37.8032,37.7484,37.7797,47900.0
2014-01-31 15:40:00,48.27,48.3,48.25,48.28,102300.0,37.7719,37.7954,37.7563,37.7797,102300.0
2014-01-31 15:50:00,48.29,48.31,48.24,48.27,179700.0,37.7876,37.8032,37.7484,37.7719,179700.0
2014-02-03 09:30:00,48.23,48.35,48.02,48.06,62700.0,37.7406,37.8345,37.5763,37.6076,62700.0
2014-02-03 09:40:00,48.06,48.16,47.89,47.91,72400.0,37.6076,37.6858,37.4746,37.4902,72400.0
2014-02-03 09:50:00,47.91,48.05,47.9,48.03,76400.0,37.4902,37.5998,37.4824,37.5841,76400.0
2014-02-03 10:00:00,48.02,48.02,47.8,47.9,67100.0,37.5763,37.5763,37.4041,37.4824,67100.0
2014-02-03 10:10:00,47.89,47.9,47.81,47.87,132700.0,37.4746,37.4824,37.412,37.4589,132700.0
2014-02-03 10:20:00,47.87,47.98,47.87,47.93,72200.0,37.4589,37.545,37.4589,37.5059,72200.0
2014-02-03 10:30:00,47.92,47.99,47.88,47.98,56400.0,37.498,37.5528,37.4667,37.545,56400.0
2014-02-03 10:40:00,47.98,47.98,47.8,47.8,37400.0,37.545,37.545,37.4041,37.4041,37400.0
2014-02-03 10:50:00,47.8,47.85,47.75,47.77,58300.0,37.4041,37.4433,37.365,37.3807,58300.0
2014-02-03 11:00:00,47.77,47.8,47.73,47.78,45600.0,37.3807,37.4041,37.3494,37.3885,45600.0
2014-02-03 11:10:00,47.78,47.78,47.68,47.75,34900.0,37.3885,37.3885,37.3102,37.365,34900.0
2014-02-03 11:20:00,47.75,47.79,47.74,47.76,41000.0,37.365,37.3963,37.3572,37.3728,41000.0
2014-02-03 11:30:00,47.76,47.83,47.73,47.74,155800.0,37.3728,37.4276,37.3494,37.3572,155800.0
2014-02-03 11:40:00,47.74,47.79,47.62,47.64,43100.0,37.3572,37.3963,37.2633,37.2789,43100.0
2014-02-03 11:50:00,47.64,47.64,47.53,47.55,45700.0,37.2789,37.2789,37.1929,37.2085,45700.0
2014-02-03 12:00:00,47.55,47.63,47.48,47.62,36100.0,37.2085,37.2711,37.1537,37.2633,36100.0
2014-02-03 12:10:00,47.63,47.63,47.55,47.6,55500.0,37.2711,37.2711,37.2085,37.2476,55500.0
2014-02-03 12:20:00,47.6,47.66,47.56,47.61,29300.0,37.2476,37.2946,37.2163,37.2555,29300.0
2014-02-03 12:30:00,47.6,47.68,47.57,47.58,23100.0,37.2476,37.3102,37.2242,37.232,23100.0
2014-02-03 12:40:00,47.58,47.61,47.57,47.59,27300.0,37.232,37.2555,37.2242,37.2398,27300.0
2014-02-03 12:50:00,47.59,47.6,47.5,47.5,42400.0,37.2398,37.2476,37.1694,37.1694,42400.0
2014-02-03 13:00:00,47.51,47.55,47.32,47.36,72200.0,37.1772,37.2085,37.0285,37.0598,72200.0
2014-02-03 13:10:00,47.36,47.44,47.33,47.39,57300.0,37.0598,37.1224,37.0364,37.0833,57300.0
2014-02-03 13:20:00,47.39,47.42,47.24,47.29,33900.0,37.0833,37.1068,36.9659,37.0051,33900.0
2014-02-03 13:30:00,47.27,47.34,47.27,47.27,39300.0,36.9894,37.0442,36.9894,36.9894,39300.0
2014-02-03 13:40:00,47.27,47.36,47.24,47.29,43300.0,36.9894,37.0598,36.9659,37.0051,43300.0
2014-02-03 13:50:00,47.28,47.31,47.22,47.22,53800.0,36.9972,37.0207,36.9503,36.9503,53800.0
2014-02-03 14:00:00,47.21,47.28,47.21,47.25,38100.0,36.9425,36.9972,36.9425,36.9738,38100.0
2014-02-03 14:10:00,47.25,47.27,47.22,47.25,79800.0,36.9738,36.9894,36.9503,36.9738,79800.0
2014-02-03 14:20:00,47.25,47.25,47.17,47.23,71200.0,36.9738,36.9738,36.9112,36.9581,71200.0
2014-02-03 14:30:00,47.23,47.23,47.19,47.21,56200.0,36.9581,36.9581,36.9268,36.9425,56200.0
2014-02-03 14:40:00,47.21,47.24,47.18,47.24,65200.0,36.9425,36.9659,36.919,36.9659,65200.0
2014-02-03 14:50:00,47.24,47.25,47.19,47.23,80600.0,36.9659,36.9738,36.9268,36.9581,80600.0
2014-02-03 15:00:00,47.23,47.28,47.22,47.25,37700.0,36.9581,36.9972,36.9503,36.9738,37700.0
2014-02-03 15:10:00,47.24,47.25,47.17,47.24,53000.0,36.9659,36.9738,36.9112,36.9659,53000.0
2014-02-03 15:20:00,47.24,47.28,47.19,47.28,61400.0,36.9659,36.9972,36.9268,36.9972,61400.0
2014-02-03 15:30:00,47.28,47.3,47.19,47.2,62000.0,36.9972,37.0129,36.9268,36.9346,62000.0
2014-02-03 15:40:00,47.21,47.22,47.14,47.16,95500.0,36.9425,36.9503,36.8877,36.9033,95500.0
2014-02-03 15:50:00,47.16,47.3,47.14,47.27,203800.0,36.9033,37.0129,36.8877,36.9894,203800.0
2014-02-04 09:30:00,47.7,47.7,47.23,47.44,109800.0,37.3259,37.3259,36.9581,37.1224,109800.0
2014-02-04 09:40:00,47.45,47.58,47.42,47.57,99600.0,37.1303,37.232,37.1068,37.2242,99600.0
2014-02-04 09:50:00,47.57,47.67,47.54,47.63,67000.0,37.2242,37.3024,37.2007,37.2711,67000.0
2014-02-04 10:00:00,47.64,47.66,47.47,47.53,118000.0,37.2789,37.2946,37.1459,37.1929,118000.0
2014-02-04 10:10:00,47.54,47.56,47.45,47.5,80600.0,37.2007,37.2163,37.1303,37.1694,80600.0
2014-02-04 10:20:00,47.49,47.52,47.38,47.46,80800.0,37.1616,37.185,37.0755,37.1381,80800.0
2014-02-04 10:30:00,47.46,47.5,47.43,47.45,39100.0,37.1381,37.1694,37.1146,37.1303,39100.0
2014-02-04 10:40:00,47.45,47.49,47.44,47.46,49600.0,37.1303,37.1616,37.1224,37.1381,49600.0
2014-02-04 10:50:00,47.47,47.47,47.39,47.4,40100.0,37.1459,37.1459,37.0833,37.0911,40100.0
2014-02-04 11:00:00,47.39,47.54,47.38,47.5,32700.0,37.0833,37.2007,37.0755,37.1694,32700.0
2014-02-04 11:10:00,47.5,47.5,47.38,47.4,55000.0,37.1694,37.1694,37.0755,37.0911,55000.0
2014-02-04 11:20:00,47.4,47.43,47.38,47.4,36600.0,37.0911,37.1146,37.0755,37.0911,36600.0
2014-02-04 11:30:00,47.41,47.47,47.38,47.46,39600.0,37.099,37.1459,37.0755,37.1381,39600.0
2014-02-04 11:40:00,47.46,47.56,47.4,47.56,31200.0,37.1381,37.2163,37.0911,37.2163,31200.0
2014-02-04 11:50:00,47.56,47.58,47.5,47.58,22000.0,37.2163,37.232,37.1694,37.232,22000.0
2014-02-04 12:00:00,47.58,47.66,47.57,47.59,19000.0,37.232,37.2946,37.2242,37.2398,19000.0
2014-02-04 12:10:00,47.6,47.64,47.52,47.53,48000.0,37.2476,37.2789,37.185,37.1929,48000.0
2014-02-04 12:20:00,47.53,47.55,47.49,47.52,20300.0,37.1929,37.2085,37.1616,37.185,20300.0
2014-02-04 12:30:00,47.51,47.54,47.48,47.53,18500.0,37.1772,37.2007,37.1537,37.1929,18500.0
2014-02-04 12:40:00,47.54,47.58,47.52,47.53,20400.0,37.2007,37.232,37.185,37.1929,20400.0
2014-02-04 12:50:00,47.53,47.58,47.52,47.56,20400.0,37.1929,37.232,37.185,37.2163,20400.0
2014-02-04 13:00:00,47.56,47.63,47.55,47.63,19800.0,37.2163,37.2711,37.2085,37.2711,19800.0
2014-02-04 13:10:00,47.62,47.62,47.54,47.58,32100.0,37.2633,37.2633,37.2007,37.232,32100.0
2014-02-04 13:20:00,47.59,47.6,47.55,47.59,22000.0,37.2398,37.2476,37.2085,37.2398,22000.0
2014-02-04 13:30:00,47.58,47.6,47.54,47.59,35300.0,37.232,37.2476,37.2007,37.2398,35300.0
2014-02-04 13:40:00,47.59,47.6,47.53,47.55,27600.0,37.2398,37.2476,37.1929,37.2085,27600.0
2014-02-04 13:50:00,47.56,47.57,47.51,47.53,53100.0,37.2163,37.2242,37.1772,37.1929,53100.0
2014-02-04 14:00:00,47.54,47.56,47.52,47.55,35900.0,37.2007,37.2163,37.185,37.2085,35900.0
2014-02-04 14:10:00,47.55,47.59,47.54,47.55,19400.0,37.2085,37.2398,37.2007,37.2085,19400.0
2014-02-04 14:20:00,47.55,47.6,47.54,47.59,25400.0,37.2085,37.2476,37.2007,37.2398,25400.0
2014-02-04 14:30:00,47.59,47.62,47.57,47.6,41900.0,37.2398,37.2633,37.2242,37.2476,41900.0
2014-02-04 14:40:00,47.61,47.64,47.59,47.61,55700.0,37.2555,37.2789,37.2398,37.2555,55700.0
2014-02-04 14:50:00,47.62,47.66,47.62,47.65,47600.0,37.2633,37.2946,37.2633,37.2868,47600.0
2014-02-04 15:00:00,47.65,47.67,47.63,47.66,49300.0,37.2868,37.3024,37.2711,37.2946,49300.0
2014-02-04 15:10:00,47.66,47.67,47.63,47.66,47200.0,37.2946,37.3024,37.2711,37.2946,47200.0
2014-02-04 15:20:00,47.65,47.66,47.53,47.54,108900.0,37.2868,37.2946,37.1929,37.2007,108900.0
2014-02-04 15:30:00,47.54,47.66,47.49,47.65,70000.0,37.2007,37.2946,37.1616,37.2868,70000.0
2014-02-04 15:40:00,47.66,47.75,47.66,47.72,99200.0,37.2946,37.365,37.2946,37.3415,99200.0
2014-02-04 15:50:00,47.72,47.75,47.66,47.68,180100.0,37.3415,37.365,37.2946,37.3102,180100.0
2014-02-05 09:30:00,47.36,47.54,47.32,47.51,32700.0,37.0598,37.2007,37.0285,37.1772,32700.0
2014-02-05 09:40:00,47.51,47.56,47.42,47.44,35200.0,37.1772,37.2163,37.1068,37.1224,35200.0
2014-02-05 09:50:00,47.44,47.58,47.44,47.49,39700.0,37.1224,37.232,37.1224,37.1616,39700.0
2014-02-05 10:00:00,47.49,47.69,47.48,47.51,69000.0,37.1616,37.3181,37.1537,37.1772,69000.0
2014-02-05 10:10:00,47.51,47.55,47.39,47.42,114700.0,37.1772,37.2085,37.0833,37.1068,114700.0
2014-02-05 10:20:00,47.42,47.45,47.27,47.28,107000.0,37.1068,37.1303,36.9894,36.9972,107000.0
2014-02-05 10:30:00,47.29,47.41,47.29,47.32,89100.0,37.0051,37.099,37.0051,37.0285,89100.0
2014-02-05 10:40:00,47.32,47.4,47.32,47.38,90500.0,37.0285,37.0911,37.0285,37.0755,90500.0
2014-02-05 10:50:00,47.36,47.44,47.34,47.41,49400.0,37.0598,37.1224,37.0442,37.099,49400.0
2014-02-05 11:00:00,47.4,47.4,47.34,47.35,34300.0,37.0911,37.0911,37.0442,37.052,34300.0
2014-02-05 11:10:00,47.36,47.45,47.35,47.37,61500.0,37.0598,37.1303,37.052,37.0677,61500.0
2014-02-05 11:20:00,47.38,47.4,47.35,47.4,114500.0,37.0755,37.0911,37.052,37.0911,114500.0
2014-02-05 11:30:00,47.4,47.45,47.35,47.4,29800.0,37.0911,37.1303,37.052,37.0911,29800.0
2014-02-05 11:40:00,47.41,47.6,47.41,47.56,24500.0,37.099,37.2476,37.099,37.2163,24500.0
2014-02-05 11:50:00,47.55,47.61,47.55,47.58,13900.0,37.2085,37.2555,37.2085,37.232,13900.0
2014-02-05 12:00:00,47.58,47.64,47.58,47.61,24200.0,37.232,37.2789,37.232,37.2555,24200.0
2014-02-05 12:10:00,47.61,47.61,47.51,47.58,11500.0,37.2555,37.2555,37.1772,37.232,11500.0
2014-02-05 12:20:00,47.59,47.66,47.58,47.6,15200.0,37.2398,37.2946,37.232,37.2476,15200.0
2014-02-05 12:30:00,47.6,47.66,47.6,47.62,13800.0,37.2476,37.2946,37.2476,37.2633,13800.0
2014-02-05 12:40:00,47.63,47.69,47.63,47.66,11200.0,37.2711,37.3181,37.2711,37.2946,11200.0
2014-02-05 12:50:00,47.67,47.78,47.66,47.78,46700.0,37.3024,37.3885,37.2946,37.3885,46700.0
2014-02-05 13:00:00,47.79,47.96,47.79,47.96,18600.0,37.3963,37.5293,37.3963,37.5293,18600.0
2014-02-05 13:10:00,47.96,48.01,47.93,48.01,32900.0,37.5293,37.5685,37.5059,37.5685,32900.0
2014-02-05 13:20:00,48.01,48.01,47.95,47.96,45400.0,37.5685,37.5685,37.5215,37.5293,45400.0
2014-02-05 13:30:00,47.96,47.98,47.95,47.96,36600.0,37.5293,37.545,37.5215,37.5293,36600.0
2014-02-05 13:40:00,47.96,47.97,47.88,47.9,40200.0,37.5293,37.5372,37.4667,37.4824,40200.0
2014-02-05 13:50:00,47.9,47.92,47.89,47.89,12800.0,37.4824,37.498,37.4746,37.4746,12800.0
2014-02-05 14:00:00,47.88,47.92,47.8,47.82,15300.0,37.4667,37.498,37.4041,37.4198,15300.0
2014-02-05 14:10:00,47.82,47.82,47.77,47.77,10700.0,37.4198,37.4198,37.3807,37.3807,10700.0
2014-02-05 14:20:00,47.78,47.83,47.78,47.83,19800.0,37.3885,37.4276,37.3885,37.4276,19800.0
2014-02-05 14:30:00,47.83,47.83,47.72,47.76,29700.0,37.4276,37.4276,37.3415,37.3728,29700.0
2014-02-05 14:40:00,47.76,47.83,47.76,47.81,25000.0,37.3728,37.4276,37.3728,37.412,25000.0
2014-02-05 14:50:00,47.82,47.85,47.79,47.81,66800.0,37.4198,37.4433,37.3963,37.412,66800.0
2014-02-05 15:00:00,47.8,47.86,47.79,47.85,79000.0,37.4041,37.4511,37.3963,37.4433,79000.0
2014-02-05 15:10:00,47.86,47.87,47.81,47.85,53700.0,37.4511,37.4589,37.412,37.4433,53700.0
2014-02-05 15:20:00,47.85,47.9,47.84,47.9,78700.0,37.4433,37.4824,37.4354,37.4824,78700.0
2014-02-05 15:30:00,47.9,47.91,47.81,47.83,94100.0,37.4824,37.4902,37.412,37.4276,94100.0
2014-02-05 15:40:00,47.83,47.94,47.83,47.94,65400.0,37.4276,37.5137,37.4276,37.5137,65400.0
2014-02-05 15:50:00,47.93,47.93,47.84,47.84,241500.0,37.5059,37.5059,37.4354,37.4354,241500.0
2014-02-06 09:30:00,48.01,48.14,47.86,48.05,44100.0,37.5685,37.6702,37.4511,37.5998,44100.0
2014-02-06 09:40:00,48.1,48.15,48.01,48.15,16900.0,37.6389,37.678,37.5685,37.678,16900.0
2014-02-06 09:50:00,48.14,48.27,48.13,48.26,26600.0,37.6702,37.7719,37.6624,37.7641,26600.0
2014-02-06 10:00:00,48.25,48.26,48.19,48.19,26500.0,37.7563,37.7641,37.7093,37.7093,26500.0
2014-02-06 10:10:00,48.19,48.29,48.13,48.29,63100.0,37.7093,37.7876,37.6624,37.7876,63100.0
2014-02-06 10:20:00,48.28,48.39,48.26,48.39,27900.0,37.7797,37.8658,37.7641,37.8658,27900.0
2014-02-06 10:30:00,48.38,48.46,48.38,48.45,36300.0,37.858,37.9206,37.858,37.9128,36300.0
2014-02-06 10:40:00,48.44,48.55,48.44,48.51,52400.0,37.9049,37.991,37.9049,37.9597,52400.0
2014-02-06 10:50:00,48.5,48.59,48.45,48.57,56200.0,37.9519,38.0223,37.9128,38.0067,56200.0
2014-02-06 11:00:00,48.57,48.66,48.54,48.66,46800.0,38.0067,38.0771,37.9832,38.0771,46800.0
2014-02-06 11:10:00,48.65,48.68,48.5,48.5,32700.0,38.0693,38.0928,37.9519,37.9519,32700.0
2014-02-06 11:20:00,48.51,48.57,48.5,48.5,24700.0,37.9597,38.0067,37.9519,37.9519,24700.0
2014-02-06 11:30:00,48.51,48.56,48.45,48.45,39900.0,37.9597,37.9989,37.9128,37.9128,39900.0
2014-02-06 11:40:00,48.45,48.49,48.43,48.49,29400.0,37.9128,37.9441,37.8971,37.9441,29400.0
2014-02-06 11:50:00,48.49,48.56,48.45,48.51,67600.0,37.9441,37.9989,37.9128,37.9597,67600.0
2014-02-06 12:00:00,48.5,48.53,48.5,48.5,28900.0,37.9519,37.9754,37.9519,37.9519,28900.0
2014-02-06 12:10:00,48.5,48.57,48.48,48.54,41000.0,37.9519,38.0067,37.9362,37.9832,41000.0
2014-02-06 12:20:00,48.54,48.54,48.51,48.53,20400.0,37.9832,37.9832,37.9597,37.9754,20400.0
2014-02-06 12:30:00,48.54,48.54,48.5,48.52,20500.0,37.9832,37.9832,37.9519,37.9676,20500.0
2014-02-06 12:40:00,48.52,48.59,48.52,48.55,33800.0,37.9676,38.0223,37.9676,37.991,33800.0
2014-02-06 12:50:00,48.55,48.61,48.55,48.6,14100.0,37.991,38.038,37.991,38.0302,14100.0
2014-02-06 13:00:00,48.6,48.61,48.58,48.59,9700.0,38.0302,38.038,38.0145,38.0223,9700.0
2014-02-06 13:10:00,48.59,48.6,48.54,48.56,15500.0,38.0223,38.0302,37.9832,37.9989,15500.0
2014-02-06 13:20:00,48.56,48.57,48.49,48.49,21900.0,37.9989,38.0067,37.9441,37.9441,21900.0
2014-02-06 13:30:00,48.49,48.5,48.45,48.48,19100.0,37.9441,37.9519,37.9128,37.9362,19100.0
2014-02-06 13:40:00,48.48,48.5,48.47,48.47,18800.0,37.9362,37.9519,37.9284,37.9284,18800.0
2014-02-06 13:50:00,48.47,48.5,48.44,48.47,14100.0,37.9284,37.9519,37.9049,37.9284,14100.0
2014-02-06 14:00:00,48.47,48.48,48.45,48.46,12800.0,37.9284,37.9362,37.9128,37.9206,12800.0
2014-02-06 14:10:00,48.47,48.47,48.44,48.45,62700.0,37.9284,37.9284,37.9049,37.9128,62700.0
2014-02-06 14:20:00,48.45,48.46,48.42,48.43,47600.0,37.9128,37.9206,37.8893,37.8971,47600.0
2014-02-06 14:30:00,48.43,48.44,48.41,48.43,31700.0,37.8971,37.9049,37.8815,37.8971,31700.0
2014-02-06 14:40:00,48.43,48.43,48.39,48.39,33900.0,37.8971,37.8971,37.8658,37.8658,33900.0
2014-02-06 14:50:00,48.38,48.42,48.38,48.4,33800.0,37.858,37.8893,37.858,37.8736,33800.0
2014-02-06 15:00:00,48.4,48.41,48.34,48.38,50000.0,37.8736,37.8815,37.8267,37.858,50000.0
2014-02-06 15:10:00,48.38,48.38,48.34,48.37,30600.0,37.858,37.858,37.8267,37.8502,30600.0
2014-02-06 15:20:00,48.37,48.39,48.29,48.3,60500.0,37.8502,37.8658,37.7876,37.7954,60500.0
2014-02-06 15:30:00,48.3,48.33,48.29,48.32,54200.0,37.7954,37.8189,37.7876,37.811,54200.0
2014-02-06 15:40:00,48.33,48.37,48.26,48.27,58800.0,37.8189,37.8502,37.7641,37.7719,58800.0
2014-02-06 15:50:00,48.27,48.38,48.25,48.35,175800.0,37.7719,37.858,37.7563,37.8345,175800.0
2014-02-07 09:30:00,48.58,48.64,48.26,48.58,124500.0,38.0145,38.0615,37.7641,38.0145,124500.0
2014-02-07 09:40:00,48.58,48.69,48.56,48.61,24600.0,38.0145,38.1006,37.9989,38.038,24600.0
2014-02-07 09:50:00,48.61,48.62,48.5,48.55,27400.0,38.038,38.0458,37.9519,37.991,27400.0
2014-02-07 10:00:00,48.55,48.55,48.43,48.48,57700.0,37.991,37.991,37.8971,37.9362,57700.0
2014-02-07 10:10:00,48.47,48.49,48.37,48.44,65200.0,37.9284,37.9441,37.8502,37.9049,65200.0
2014-02-07 10:20:00,48.45,48.5,48.36,48.43,43200.0,37.9128,37.9519,37.8423,37.8971,43200.0
2014-02-07 10:30:00,48.42,48.5,48.39,48.41,46100.0,37.8893,37.9519,37.8658,37.8815,46100.0
2014-02-07 10:40:00,48.4,48.42,48.34,48.39,37900.0,37.8736,37.8893,37.8267,37.8658,37900.0
2014-02-07 10:50:00,48.39,48.52,48.35,48.51,19500.0,37.8658,37.9676,37.8345,37.9597,19500.0
2014-02-07 11:00:00,48.53,48.58,48.51,48.51,32200.0,37.9754,38.0145,37.9597,37.9597,32200.0
2014-02-07 11:10:00,48.51,48.56,48.47,48.47,32100.0,37.9597,37.9989,37.9284,37.9284,32100.0
2014-02-07 11:20:00,48.47,48.5,48.43,48.47,21200.0,37.9284,37.9519,37.8971,37.9284,21200.0
2014-02-07 11:30:00,48.48,48.56,48.48,48.55,16500.0,37.9362,37.9989,37.9362,37.991,16500.0
2014-02-07 11:40:00,48.55,48.66,48.54,48.65,21400.0,37.991,38.0771,37.9832,38.0693,21400.0
2014-02-07 11:50:00,48.65,48.67,48.61,48.66,23700.0,38.0693,38.0849,38.038,38.0771,23700.0
2014-02-07 12:00:00,48.66,48.66,48.61,48.62,18900.0,38.0771,38.0771,38.038,38.0458,18900.0
2014-02-07 12:10:00,48.61,48.7,48.61,48.69,15700.0,38.038,38.1084,38.038,38.1006,15700.0
2014-02-07 12:20:00,48.68,48.69,48.66,48.67,13400.0,38.0928,38.1006,38.0771,38.0849,13400.0
2014-02-07 12:30:00,48.69,48.71,48.67,48.7,10900.0,38.1006,38.1162,38.0849,38.1084,10900.0
2014-02-07 12:40:00,48.71,48.71,48.67,48.69,33400.0,38.1162,38.1162,38.0849,38.1006,33400.0
2014-02-07 12:50:00,48.69,48.71,48.69,48.69,31700.0,38.1006,38.1162,38.1006,38.1006,31700.0
2014-02-07 13:00:00,48.7,48.71,48.65,48.65,25100.0,38.1084,38.1162,38.0693,38.0693,25100.0
2014-02-07 13:10:00,48.66,48.71,48.66,48.7,20700.0,38.0771,38.1162,38.0771,38.1084,20700.0
2014-02-07 13:20:00,48.71,48.73,48.7,48.7,12600.0,38.1162,38.1319,38.1084,38.1084,12600.0
2014-02-07 13:30:00,48.7,48.71,48.68,48.7,13900.0,38.1084,38.1162,38.0928,38.1084,13900.0
2014-02-07 13:40:00,48.7,48.72,48.69,48.69,44300.0,38.1084,38.1241,38.1006,38.1006,44300.0
2014-02-07 13:50:00,48.69,48.71,48.66,48.7,39400.0,38.1006,38.1162,38.0771,38.1084,39400.0
2014-02-07 14:00:00,48.7,48.72,48.68,48.7,44400.0,38.1084,38.1241,38.0928,38.1084,44400.0
2014-02-07 14:10:00,48.7,48.71,48.69,48.69,40600.0,38.1084,38.1162,38.1006,38.1006,40600.0
2014-02-07 14:20:00,48.7,48.77,48.7,48.76,28100.0,38.1084,38.1632,38.1084,38.1554,28100.0
2014-02-07 14:30:00,48.76,48.77,48.72,48.72,18200.0,38.1554,38.1632,38.1241,38.1241,18200.0
2014-02-07 14:40:00,48.72,48.79,48.72,48.76,24900.0,38.1241,38.1788,38.1241,38.1554,24900.0
2014-02-07 14:50:00,48.76,48.8,48.72,48.8,65800.0,38.1554,38.1867,38.1241,38.1867,65800.0
2014-02-07 15:00:00,48.81,48.86,48.79,48.84,24900.0,38.1945,38.2336,38.1788,38.218,24900.0
2014-02-07 15:10:00,48.84,48.88,48.83,48.86,25800.0,38.218,38.2493,38.2101,38.2336,25800.0
2014-02-07 15:20:00,48.86,48.89,48.83,48.89,33900.0,38.2336,38.2571,38.2101,38.2571,33900.0
2014-02-07 15:30:00,48.89,48.93,48.87,48.9,58000.0,38.2571,38.2884,38.2414,38.2649,58000.0
2014-02-07 15:40:00,48.9,48.96,48.89,48.92,49000.0,38.2649,38.3119,38.2571,38.2806,49000.0
2014-02-07 15:50:00,48.93,48.97,48.91,48.97,167300.0,38.2884,38.3197,38.2727,38.3197,167300.0
2014-02-10 09:30:00,48.78,49.01,48.75,48.99,58500.0,38.171,38.351,38.1475,38.3353,58500.0
2014-02-10 09:40:00,48.98,49.01,48.93,48.93,42000.0,38.3275,38.351,38.2884,38.2884,42000.0
2014-02-10 09:50:00,48.94,49.11,48.94,49.08,39600.0,38.2962,38.4292,38.2962,38.4058,39600.0
2014-02-10 10:00:00,49.09,49.12,49.0,49.02,35800.0,38.4136,38.4371,38.3432,38.3588,35800.0
2014-02-10 10:10:00,49.01,49.14,49.0,49.11,17900.0,38.351,38.4527,38.3432,38.4292,17900.0
2014-02-10 10:20:00,49.12,49.16,49.11,49.14,31500.0,38.4371,38.4684,38.4292,38.4527,31500.0
2014-02-10 10:30:00,49.15,49.18,49.1,49.18,20400.0,38.4605,38.484,38.4214,38.484,20400.0
2014-02-10 10:40:00,49.2,49.21,49.08,49.08,36600.0,38.4997,38.5075,38.4058,38.4058,36600.0
2014-02-10 10:50:00,49.07,49.12,49.04,49.09,19400.0,38.3979,38.4371,38.3745,38.4136,19400.0
2014-02-10 11:00:00,49.08,49.11,49.05,49.09,16400.0,38.4058,38.4292,38.3823,38.4136,16400.0
2014-02-10 11:10:00,49.09,49.2,49.09,49.2,16600.0,38.4136,38.4997,38.4136,38.4997,16600.0
2014-02-10 11:20:00,49.2,49.27,49.18,49.24,21900.0,38.4997,38.5544,38.484,38.531,21900.0
2014-02-10 11:30:00,49.25,49.25,49.14,49.14,26300.0,38.5388,38.5388,38.4527,38.4527,26300.0
2014-02-10 11:40:00,49.15,49.2,49.15,49.16,18400.0,38.4605,38.4997,38.4605,38.4684,18400.0
2014-02-10 11:50:00,49.17,49.22,49.17,49.21,27600.0,38.4762,38.5153,38.4762,38.5075,27600.0
2014-02-10 12:00:00,49.2,49.21,49.16,49.18,17400.0,38.4997,38.5075,38.4684,38.484,17400.0
2014-02-10 12:10:00,49.18,49.22,49.18,49.22,6700.0,38.484,38.5153,38.484,38.5153,6700.0
2014-02-10 12:20:00,49.21,49.27,49.2,49.2,18500.0,38.5075,38.5544,38.4997,38.4997,18500.0
2014-02-10 12:30:00,49.2,49.26,49.2,49.21,13400.0,38.4997,38.5466,38.4997,38.5075,13400.0
2014-02-10 12:40:00,49.21,49.24,49.17,49.2,21600.0,38.5075,38.531,38.4762,38.4997,21600.0
2014-02-10 12:50:00,49.2,49.23,49.19,49.21,13700.0,38.4997,38.5231,38.4918,38.5075,13700.0
2014-02-10 13:00:00,49.2,49.2,49.16,49.16,11300.0,38.4997,38.4997,38.4684,38.4684,11300.0
2014-02-10 13:10:00,49.16,49.16,49.12,49.13,17700.0,38.4684,38.4684,38.4371,38.4449,17700.0
2014-02-10 13:20:00,49.12,49.18,49.12,49.17,13300.0,38.4371,38.484,38.4371,38.4762,13300.0
2014-02-10 13:30:00,49.16,49.2,49.11,49.2,25800.0,38.4684,38.4997,38.4292,38.4997,25800.0
2014-02-10 13:40:00,49.2,49.21,49.15,49.16,23600.0,38.4997,38.5075,38.4605,38.4684,23600.0
2014-02-10 13:50:00,49.17,49.23,49.16,49.23,12300.0,38.4762,38.5231,38.4684,38.5231,12300.0
2014-02-10 14:00:00,49.23,49.24,49.21,49.23,12700.0,38.5231,38.531,38.5075,38.5231,12700.0
2014-02-10 14:10:00,49.24,49.28,49.23,49.27,17700.0,38.531,38.5623,38.5231,38.5544,17700.0
2014-02-10 14:20:00,49.28,49.3,49.25,49.28,22600.0,38.5623,38.5779,38.5388,38.5623,22600.0
2014-02-10 14:30:00,49.28,49.32,49.28,49.31,15900.0,38.5623,38.5936,38.5623,38.5857,15900.0
2014-02-10 14:40:00,49.31,49.31,49.23,49.29,30500.0,38.5857,38.5857,38.5231,38.5701,30500.0
2014-02-10 14:50:00,49.29,49.3,49.28,49.28,11800.0,38.5701,38.5779,38.5623,38.5623,11800.0
2014-02-10 15:00:00,49.28,49.3,49.22,49.22,23900.0,38.5623,38.5779,38.5153,38.5153,23900.0
2014-02-10 15:10:00,49.23,49.24,49.21,49.22,15800.0,38.5231,38.531,38.5075,38.5153,15800.0
2014-02-10 15:20:00,49.21,49.23,49.17,49.23,30300.0,38.5075,38.5231,38.4762,38.5231,30300.0
2014-02-10 15:30:00,49.23,49.24,49.19,49.21,38200.0,38.5231,38.531,38.4918,38.5075,38200.0
2014-02-10 15:40:00,49.21,49.22,49.17,49.2,58400.0,38.5075,38.5153,38.4762,38.4997,58400.0
2014-02-10 15:50:00,49.2,49.26,49.15,49.23,239700.0,38.4997,38.5466,38.4605,38.5231,239700.0
2014-02-11 09:30:00,49.31,49.34,49.19,49.33,42200.0,38.5857,38.6092,38.4918,38.6014,42200.0
2014-02-11 09:40:00,49.34,49.49,49.28,49.35,49800.0,38.6092,38.7266,38.5623,38.617,49800.0
2014-02-11 09:50:00,49.34,49.37,49.3,49.33,19400.0,38.6092,38.6327,38.5779,38.6014,19400.0
2014-02-11 10:00:00,49.35,49.4,49.31,49.39,22800.0,38.617,38.6562,38.5857,38.6483,22800.0
2014-02-11 10:10:00,49.38,49.48,49.34,49.48,24900.0,38.6405,38.7188,38.6092,38.7188,24900.0
2014-02-11 10:20:00,49.49,49.6,49.48,49.56,28900.0,38.7266,38.8127,38.7188,38.7814,28900.0
2014-02-11 10:30:00,49.58,49.61,49.54,49.56,21100.0,38.797,38.8205,38.7657,38.7814,21100.0
2014-02-11 10:40:00,49.56,49.58,49.52,49.52,21900.0,38.7814,38.797,38.7501,38.7501,21900.0
2014-02-11 10:50:00,49.52,49.53,49.41,49.41,24400.0,38.7501,38.7579,38.664,38.664,24400.0
2014-02-11 11:00:00,49.42,49.48,49.38,49.38,19100.0,38.6718,38.7188,38.6405,38.6405,19100.0
2014-02-11 11:10:00,49.4,49.46,49.36,49.45,23200.0,38.6562,38.7031,38.6249,38.6953,23200.0
2014-02-11 11:20:00,49.45,49.46,49.39,49.43,30400.0,38.6953,38.7031,38.6483,38.6796,30400.0
2014-02-11 11:30:00,49.43,49.47,49.4,49.47,20900.0,38.6796,38.7109,38.6562,38.7109,20900.0
2014-02-11 11:40:00,49.47,49.49,49.46,49.49,16500.0,38.7109,38.7266,38.7031,38.7266,16500.0
2014-02-11 11:50:00,49.49,49.52,49.48,49.51,14300.0,38.7266,38.7501,38.7188,38.7422,14300.0
2014-02-11 12:00:00,49.51,49.53,49.48,49.48,13100.0,38.7422,38.7579,38.7188,38.7188,13100.0
2014-02-11 12:10:00,49.47,49.51,49.47,49.51,13300.0,38.7109,38.7422,38.7109,38.7422,13300.0
2014-02-11 12:20:00,49.51,49.53,49.5,49.51,29700.0,38.7422,38.7579,38.7344,38.7422,29700.0
2014-02-11 12:30:00,49.51,49.53,49.5,49.5,7900.0,38.7422,38.7579,38.7344,38.7344,7900.0
2014-02-11 12:40:00,49.5,49.55,49.48,49.54,9500.0,38.7344,38.7735,38.7188,38.7657,9500.0
2014-02-11 12:50:00,49.55,49.58,49.53,49.58,10300.0,38.7735,38.797,38.7579,38.797,10300.0
2014-02-11 13:00:00,49.58,49.65,49.58,49.64,11300.0,38.797,38.8518,38.797,38.844,11300.0
2014-02-11 13:10:00,49.66,49.7,49.66,49.69,11500.0,38.8596,38.8909,38.8596,38.8831,11500.0
2014-02-11 13:20:00,49.69,49.7,49.63,49.66,36500.0,38.8831,38.8909,38.8361,38.8596,36500.0
2014-02-11 13:30:00,49.66,49.67,49.64,49.66,15100.0,38.8596,38.8674,38.844,38.8596,15100.0
2014-02-11 13:40:00,49.67,49.71,49.66,49.69,13000.0,38.8674,38.8987,38.8596,38.8831,13000.0
2014-02-11 13:50:00,49.69,49.71,49.68,49.7,17900.0,38.8831,38.8987,38.8753,38.8909,17900.0
2014-02-11 14:00:00,49.71,49.72,49.67,49.7,19500.0,38.8987,38.9066,38.8674,38.8909,19500.0
2014-02-11 14:10:00,49.71,49.74,49.7,49.74,9200.0,38.8987,38.9222,38.8909,38.9222,9200.0
2014-02-11 14:20:00,49.74,49.79,49.73,49.76,25500.0,38.9222,38.9613,38.9144,38.9379,25500.0
2014-02-11 14:30:00,49.75,49.77,49.74,49.77,8200.0,38.93,38.9457,38.9222,38.9457,8200.0
2014-02-11 14:40:00,49.77,49.81,49.77,49.79,18500.0,38.9457,38.977,38.9457,38.9613,18500.0
2014-02-11 14:50:00,49.78,49.8,49.76,49.79,17400.0,38.9535,38.9692,38.9379,38.9613,17400.0
2014-02-11 15:00:00,49.8,49.84,49.79,49.83,22000.0,38.9692,39.0005,38.9613,38.9926,22000.0
2014-02-11 15:10:00,49.84,49.89,49.82,49.89,28300.0,39.0005,39.0396,38.9848,39.0396,28300.0
2014-02-11 15:20:00,49.89,49.89,49.8,49.82,17800.0,39.0396,39.0396,38.9692,38.9848,17800.0
2014-02-11 15:30:00,49.83,49.83,49.8,49.82,21000.0,38.9926,38.9926,38.9692,38.9848,21000.0
2014-02-11 15:40:00,49.82,49.84,49.79,49.79,41800.0,38.9848,39.0005,38.9613,38.9613,41800.0
2014-02-11 15:50:00,49.79,49.79,49.75,49.76,110200.0,38.9613,38.9613,38.93,38.9379,110200.0
2014-02-12 09:30:00,49.96,50.06,49.72,49.95,92500.0,39.0944,39.1726,38.9066,39.0865,92500.0
2014-02-12 09:40:00,49.95,50.08,49.94,49.98,38500.0,39.0865,39.1883,39.0787,39.11,38500.0
2014-02-12 09:50:00,49.99,50.11,49.99,50.09,29400.0,39.1178,39.2117,39.1178,39.1961,29400.0
2014-02-12 10:00:00,50.1,50.19,50.08,50.14,40500.0,39.2039,39.2743,39.1883,39.2352,40500.0
2014-02-12 10:10:00,50.14,50.16,50.09,50.1,25800.0,39.2352,39.2509,39.1961,39.2039,25800.0
2014-02-12 10:20:00,50.11,50.16,50.09,50.11,38000.0,39.2117,39.2509,39.1961,39.2117,38000.0
2014-02-12 10:30:00,50.1,50.17,50.05,50.16,21200.0,39.2039,39.2587,39.1648,39.2509,21200.0
2014-02-12 10:40:00,50.15,50.16,49.94,49.99,30900.0,39.243,39.2509,39.0787,39.1178,30900.0
2014-02-12 10:50:00,49.98,50.0,49.95,49.96,22600.0,39.11,39.1257,39.0865,39.0944,22600.0
2014-02-12 11:00:00,49.96,50.0,49.94,49.95,28200.0,39.0944,39.1257,39.0787,39.0865,28200.0
2014-02-12 11:10:00,49.96,49.98,49.93,49.96,18300.0,39.0944,39.11,39.0709,39.0944,18300.0
2014-02-12 11:20:00,49.95,49.95,49.84,49.85,24300.0,39.0865,39.0865,39.0005,39.0083,24300.0
2014-02-12 11:30:00,49.85,49.89,49.78,49.82,29000.0,39.0083,39.0396,38.9535,38.9848,29000.0
2014-02-12 11:40:00,49.83,49.89,49.82,49.85,24100.0,38.9926,39.0396,38.9848,39.0083,24100.0
2014-02-12 11:50:00,49.85,49.89,49.84,49.88,26000.0,39.0083,39.0396,39.0005,39.0318,26000.0
2014-02-12 12:00:00,49.89,49.96,49.86,49.9,22000.0,39.0396,39.0944,39.0161,39.0474,22000.0
2014-02-12 12:10:00,49.9,49.97,49.87,49.97,16900.0,39.0474,39.1022,39.0239,39.1022,16900.0
2014-02-12 12:20:00,49.97,49.98,49.91,49.96,39800.0,39.1022,39.11,39.0552,39.0944,39800.0
2014-02-12 12:30:00,49.95,49.98,49.92,49.92,26300.0,39.0865,39.11,39.0631,39.0631,26300.0
2014-02-12 12:40:00,49.92,49.94,49.89,49.91,22400.0,39.0631,39.0787,39.0396,39.0552,22400.0
2014-02-12 12:50:00,49.9,49.97,49.9,49.94,27400.0,39.0474,39.1022,39.0474,39.0787,27400.0
2014-02-12 13:00:00,49.93,49.95,49.89,49.93,21100.0,39.0709,39.0865,39.0396,39.0709,21100.0
2014-02-12 13:10:00,49.94,49.96,49.91,49.95,48200.0,39.0787,39.0944,39.0552,39.0865,48200.0
2014-02-12 13:20:00,49.95,49.96,49.91,49.95,46600.0,39.0865,39.0944,39.0552,39.0865,46600.0
2014-02-12 13:30:00,49.94,49.97,49.92,49.94,45800.0,39.0787,39.1022,39.0631,39.0787,45800.0
2014-02-12 13:40:00,49.94,49.99,49.91,49.91,33200.0,39.0787,39.1178,39.0552,39.0552,33200.0
2014-02-12 13:50:00,49.91,49.94,49.89,49.92,37400.0,39.0552,39.0787,39.0396,39.0631,37400.0
2014-02-12 14:00:00,49.93,49.94,49.9,49.93,84700.0,39.0709,39.0787,39.0474,39.0709,84700.0
2014-02-12 14:10:00,49.92,49.93,49.87,49.9,33100.0,39.0631,39.0709,39.0239,39.0474,33100.0
2014-02-12 14:20:00,49.9,49.91,49.86,49.9,45600.0,39.0474,39.0552,39.0161,39.0474,45600.0
2014-02-12 14:30:00,49.89,49.91,49.86,49.87,31200.0,39.0396,39.0552,39.0161,39.0239,31200.0
2014-02-12 14:40:00,49.87,49.88,49.85,49.87,36300.0,39.0239,39.0318,39.0083,39.0239,36300.0
2014-02-12 14:50:00,49.87,49.92,49.86,49.91,30100.0,39.0239,39.0631,39.0161,39.0552,30100.0
2014-02-12 15:00:00,49.91,49.94,49.88,49.9,28400.0,39.0552,39.0787,39.0318,39.0474,28400.0
2014-02-12 15:10:00,49.9,49.96,49.9,49.92,63300.0,39.0474,39.0944,39.0474,39.0631,63300.0
2014-02-12 15:20:00,49.93,49.94,49.9,49.91,33700.0,39.0709,39.0787,39.0474,39.0552,33700.0
2014-02-12 15:30:00,49.92,49.94,49.88,49.9,48700.0,39.0631,39.0787,39.0318,39.0474,48700.0
2014-02-12 15:40:00,49.9,49.93,49.88,49.88,113500.0,39.0474,39.0709,39.0318,39.0318,113500.0
2014-02-12 15:50:00,49.88,49.9,49.87,49.89,137000.0,39.0318,39.0474,39.0239,39.0396,137000.0
2014-02-13 09:30:00,49.69,49.9,49.63,49.87,40800.0,38.8831,39.0474,38.8361,39.0239,40800.0
2014-02-13 09:40:00,49.89,50.11,49.89,50.11,34000.0,39.0396,39.2117,39.0396,39.2117,34000.0
2014-02-13 09:50:00,50.12,50.22,50.12,50.22,52500.0,39.2196,39.2978,39.2196,39.2978,52500.0
2014-02-13 10:00:00,50.22,50.41,50.19,50.4,58300.0,39.2978,39.4465,39.2743,39.4387,58300.0
2014-02-13 10:10:00,50.39,50.48,50.33,50.4,53800.0,39.4309,39.5013,39.3839,39.4387,53800.0
2014-02-13 10:20:00,50.41,50.42,50.35,50.39,44300.0,39.4465,39.4543,39.3995,39.4309,44300.0
2014-02-13 10:30:00,50.38,50.44,50.35,50.44,39900.0,39.423,39.47,39.3995,39.47,39900.0
2014-02-13 10:40:00,50.44,50.46,50.38,50.43,30900.0,39.47,39.4856,39.423,39.4622,30900.0
2014-02-13 10:50:00,50.43,50.58,50.41,50.58,39900.0,39.4622,39.5795,39.4465,39.5795,39900.0
2014-02-13 11:00:00,50.58,50.64,50.57,50.64,56100.0,39.5795,39.6265,39.5717,39.6265,56100.0
2014-02-13 11:10:00,50.63,50.66,50.6,50.63,72500.0,39.6187,39.6421,39.5952,39.6187,72500.0
2014-02-13 11:20:00,50.64,50.67,50.54,50.58,36200.0,39.6265,39.65,39.5482,39.5795,36200.0
2014-02-13 11:30:00,50.58,50.64,50.55,50.63,41700.0,39.5795,39.6265,39.5561,39.6187,41700.0
2014-02-13 11:40:00,50.62,50.67,50.55,50.55,73000.0,39.6108,39.65,39.5561,39.5561,73000.0
2014-02-13 11:50:00,50.55,50.56,50.48,50.48,57200.0,39.5561,39.5639,39.5013,39.5013,57200.0
2014-02-13 12:00:00,50.49,50.51,50.45,50.49,24000.0,39.5091,39.5248,39.4778,39.5091,24000.0
2014-02-13 12:10:00,50.49,50.52,50.48,50.49,30300.0,39.5091,39.5326,39.5013,39.5091,30300.0
2014-02-13 12:20:00,50.48,50.5,50.45,50.5,25200.0,39.5013,39.5169,39.4778,39.5169,25200.0
2014-02-13 12:30:00,50.49,50.52,50.46,50.46,27600.0,39.5091,39.5326,39.4856,39.4856,27600.0
2014-02-13 12:40:00,50.46,50.51,50.46,50.5,31500.0,39.4856,39.5248,39.4856,39.5169,31500.0
2014-02-13 12:50:00,50.5,50.5,50.47,50.47,36700.0,39.5169,39.5169,39.4935,39.4935,36700.0
2014-02-13 13:00:00,50.5,50.57,50.49,50.56,27300.0,39.5169,39.5717,39.5091,39.5639,27300.0
2014-02-13 13:10:00,50.55,50.62,50.5,50.62,48300.0,39.5561,39.6108,39.5169,39.6108,48300.0
2014-02-13 13:20:00,50.62,50.65,50.6,50.63,22900.0,39.6108,39.6343,39.5952,39.6187,22900.0
2014-02-13 13:30:00,50.63,50.63,50.51,50.52,28400.0,39.6187,39.6187,39.5248,39.5326,28400.0
2014-02-13 13:40:00,50.52,50.57,50.52,50.56,39000.0,39.5326,39.5717,39.5326,39.5639,39000.0
2014-02-13 13:50:00,50.55,50.61,50.55,50.61,25000.0,39.5561,39.603,39.5561,39.603,25000.0
2014-02-13 14:00:00,50.62,50.68,50.62,50.65,35200.0,39.6108,39.6578,39.6108,39.6343,35200.0
2014-02-13 14:10:00,50.66,50.67,50.63,50.63,37100.0,39.6421,39.65,39.6187,39.6187,37100.0
2014-02-13 14:20:00,50.64,50.64,50.56,50.57,22000.0,39.6265,39.6265,39.5639,39.5717,22000.0
2014-02-13 14:30:00,50.56,50.57,50.53,50.53,29300.0,39.5639,39.5717,39.5404,39.5404,29300.0
2014-02-13 14:40:00,50.54,50.61,50.52,50.6,50400.0,39.5482,39.603,39.5326,39.5952,50400.0
2014-02-13 14:50:00,50.61,50.69,50.61,50.65,82400.0,39.603,39.6656,39.603,39.6343,82400.0
2014-02-13 15:00:00,50.65,50.65,50.6,50.63,40300.0,39.6343,39.6343,39.5952,39.6187,40300.0
2014-02-13 15:10:00,50.63,50.63,50.58,50.6,38500.0,39.6187,39.6187,39.5795,39.5952,38500.0
2014-02-13 15:20:00,50.6,50.65,50.59,50.61,40800.0,39.5952,39.6343,39.5874,39.603,40800.0
2014-02-13 15:30:00,50.62,50.65,50.61,50.62,50100.0,39.6108,39.6343,39.603,39.6108,50100.0
2014-02-13 15:40:00,50.63,50.66,50.63,50.65,71900.0,39.6187,39.6421,39.6187,39.6343,71900.0
2014-02-13 15:50:00,50.65,50.7,50.65,50.68,167800.0,39.6343,39.6734,39.6343,39.6578,167800.0
2014-02-14 09:30:00,50.42,50.61,50.27,50.43,80500.0,39.4543,39.603,39.3369,39.4622,80500.0
2014-02-14 09:40:00,50.4,50.42,50.28,50.35,46600.0,39.4387,39.4543,39.3448,39.3995,46600.0
2014-02-14 09:50:00,50.33,50.41,50.3,50.35,84900.0,39.3839,39.4465,39.3604,39.3995,84900.0
2014-02-14 10:00:00,50.37,50.45,50.28,50.45,91100.0,39.4152,39.4778,39.3448,39.4778,91100.0
2014-02-14 10:10:00,50.46,50.57,50.46,50.47,157600.0,39.4856,39.5717,39.4856,39.4935,157600.0
2014-02-14 10:20:00,50.47,50.61,50.45,50.6,37400.0,39.4935,39.603,39.4778,39.5952,37400.0
2014-02-14 10:30:00,50.59,50.62,50.56,50.59,37700.0,39.5874,39.6108,39.5639,39.5874,37700.0
2014-02-14 10:40:00,50.6,50.6,50.53,50.58,24400.0,39.5952,39.5952,39.5404,39.5795,24400.0
2014-02-14 10:50:00,50.58,50.59,50.52,50.52,23700.0,39.5795,39.5874,39.5326,39.5326,23700.0
2014-02-14 11:00:00,50.52,50.63,50.52,50.61,37100.0,39.5326,39.6187,39.5326,39.603,37100.0
2014-02-14 11:10:00,50.61,50.7,50.61,50.69,26700.0,39.603,39.6734,39.603,39.6656,26700.0
2014-02-14 11:20:00,50.69,50.7,50.62,50.69,22100.0,39.6656,39.6734,39.6108,39.6656,22100.0
2014-02-14 11:30:00,50.69,50.77,50.69,50.72,47400.0,39.6656,39.7282,39.6656,39.6891,47400.0
2014-02-14 11:40:00,50.73,50.81,50.69,50.81,46100.0,39.6969,39.7595,39.6656,39.7595,46100.0
2014-02-14 11:50:00,50.82,50.9,50.82,50.87,28200.0,39.7673,39.8299,39.7673,39.8065,28200.0
2014-02-14 12:00:00,50.88,50.88,50.83,50.84,16300.0,39.8143,39.8143,39.7752,39.783,16300.0
2014-02-14 12:10:00,50.83,50.86,50.83,50.86,9600.0,39.7752,39.7986,39.7752,39.7986,9600.0
2014-02-14 12:20:00,50.86,50.9,50.86,50.87,16700.0,39.7986,39.8299,39.7986,39.8065,16700.0
2014-02-14 12:30:00,50.87,50.91,50.86,50.91,26400.0,39.8065,39.8378,39.7986,39.8378,26400.0
2014-02-14 12:40:00,50.91,50.97,50.9,50.97,29400.0,39.8378,39.8847,39.8299,39.8847,29400.0
2014-02-14 12:50:00,50.97,50.98,50.95,50.96,25900.0,39.8847,39.8925,39.8691,39.8769,25900.0
2014-02-14 13:00:00,50.95,50.99,50.94,50.98,36800.0,39.8691,39.9004,39.8612,39.8925,36800.0
2014-02-14 13:10:00,50.98,50.99,50.95,50.98,30300.0,39.8925,39.9004,39.8691,39.8925,30300.0
2014-02-14 13:20:00,50.99,50.99,50.97,50.98,22700.0,39.9004,39.9004,39.8847,39.8925,22700.0
2014-02-14 13:30:00,50.98,50.99,50.96,50.98,17000.0,39.8925,39.9004,39.8769,39.8925,17000.0
2014-02-14 13:40:00,50.98,50.99,50.94,50.95,25500.0,39.8925,39.9004,39.8612,39.8691,25500.0
2014-02-14 13:50:00,50.96,50.97,50.92,50.93,35500.0,39.8769,39.8847,39.8456,39.8534,35500.0
2014-02-14 14:00:00,50.94,50.96,50.89,50.92,35600.0,39.8612,39.8769,39.8221,39.8456,35600.0
2014-02-14 14:10:00,50.92,50.96,50.9,50.95,44100.0,39.8456,39.8769,39.8299,39.8691,44100.0
2014-02-14 14:20:00,50.96,50.97,50.9,50.9,22700.0,39.8769,39.8847,39.8299,39.8299,22700.0
2014-02-14 14:30:00,50.9,50.92,50.85,50.85,35700.0,39.8299,39.8456,39.7908,39.7908,35700.0
2014-02-14 14:40:00,50.86,50.89,50.84,50.86,46300.0,39.7986,39.8221,39.783,39.7986,46300.0
2014-02-14 14:50:00,50.87,50.87,50.82,50.84,23600.0,39.8065,39.8065,39.7673,39.783,23600.0
2014-02-14 15:00:00,50.85,50.88,50.82,50.82,80400.0,39.7908,39.8143,39.7673,39.7673,80400.0
2014-02-14 15:10:00,50.83,50.84,50.76,50.77,95000.0,39.7752,39.783,39.7204,39.7282,95000.0
2014-02-14 15:20:00,50.78,50.79,50.75,50.77,23300.0,39.736,39.7439,39.7126,39.7282,23300.0
2014-02-14 15:30:00,50.77,50.83,50.77,50.8,64700.0,39.7282,39.7752,39.7282,39.7517,64700.0
2014-02-14 15:40:00,50.81,50.81,50.77,50.78,84300.0,39.7595,39.7595,39.7282,39.736,84300.0
2014-02-14 15:50:00,50.78,50.78,50.74,50.76,272600.0,39.736,39.736,39.7047,39.7204,272600.0
2014-02-18 09:30:00,50.74,50.87,50.44,50.85,130700.0,39.7047,39.8065,39.47,39.7908,130700.0
2014-02-18 09:40:00,50.84,51.17,50.8,51.16,200800.0,39.783,40.0412,39.7517,40.0334,200800.0
2014-02-18 09:50:00,51.17,51.26,51.07,51.21,196600.0,40.0412,40.1116,39.963,40.0725,196600.0
2014-02-18 10:00:00,51.2,51.24,50.94,51.05,137600.0,40.0647,40.096,39.8612,39.9473,137600.0
2014-02-18 10:10:00,51.04,51.27,51.01,51.22,122800.0,39.9395,40.1195,39.916,40.0803,122800.0
2014-02-18 10:20:00,51.2,51.28,51.2,51.27,102700.0,40.0647,40.1273,40.0647,40.1195,102700.0
2014-02-18 10:30:00,51.27,51.34,51.21,51.23,100000.0,40.1195,40.1742,40.0725,40.0882,100000.0
2014-02-18 10:40:00,51.23,51.23,51.1,51.11,54400.0,40.0882,40.0882,39.9864,39.9943,54400.0
2014-02-18 10:50:00,51.11,51.14,51.08,51.1,65800.0,39.9943,40.0177,39.9708,39.9864,65800.0
2014-02-18 11:00:00,51.11,51.11,50.93,50.98,78200.0,39.9943,39.9943,39.8534,39.8925,78200.0
2014-02-18 11:10:00,50.99,51.08,50.99,51.08,53400.0,39.9004,39.9708,39.9004,39.9708,53400.0
2014-02-18 11:20:00,51.09,51.09,51.0,51.06,47400.0,39.9786,39.9786,39.9082,39.9551,47400.0
2014-02-18 11:30:00,51.06,51.07,51.0,51.0,110500.0,39.9551,39.963,39.9082,39.9082,110500.0
2014-02-18 11:40:00,51.0,51.05,51.0,51.01,56500.0,39.9082,39.9473,39.9082,39.916,56500.0
2014-02-18 11:50:00,51.0,51.01,50.95,50.95,89300.0,39.9082,39.916,39.8691,39.8691,89300.0
2014-02-18 12:00:00,50.95,50.98,50.95,50.97,28800.0,39.8691,39.8925,39.8691,39.8847,28800.0
2014-02-18 12:10:00,50.97,50.98,50.95,50.95,28400.0,39.8847,39.8925,39.8691,39.8691,28400.0
2014-02-18 12:20:00,50.96,51.0,50.95,50.96,29400.0,39.8769,39.9082,39.8691,39.8769,29400.0
2014-02-18 12:30:00,50.95,51.01,50.95,51.0,45700.0,39.8691,39.916,39.8691,39.9082,45700.0
2014-02-18 12:40:00,51.01,51.05,50.94,50.96,47800.0,39.916,39.9473,39.8612,39.8769,47800.0
2014-02-18 12:50:00,50.97,51.03,50.97,51.01,28300.0,39.8847,39.9317,39.8847,39.916,28300.0
2014-02-18 13:00:00,51.01,51.01,50.94,50.97,38200.0,39.916,39.916,39.8612,39.8847,38200.0
2014-02-18 13:10:00,50.97,51.01,50.96,51.0,35100.0,39.8847,39.916,39.8769,39.9082,35100.0
2014-02-18 13:20:00,51.0,51.01,50.94,50.96,66500.0,39.9082,39.916,39.8612,39.8769,66500.0
2014-02-18 13:30:00,50.95,51.0,50.95,50.99,35200.0,39.8691,39.9082,39.8691,39.9004,35200.0
2014-02-18 13:40:00,51.0,51.02,51.0,51.0,47700.0,39.9082,39.9238,39.9082,39.9082,47700.0
2014-02-18 13:50:00,51.01,51.02,51.0,51.02,69200.0,39.916,39.9238,39.9082,39.9238,69200.0
2014-02-18 14:00:00,51.02,51.03,51.01,51.03,43400.0,39.9238,39.9317,39.916,39.9317,43400.0
2014-02-18 14:10:00,51.03,51.03,50.99,51.02,121500.0,39.9317,39.9317,39.9004,39.9238,121500.0
2014-02-18 14:20:00,51.02,51.06,51.01,51.02,110000.0,39.9238,39.9551,39.916,39.9238,110000.0
2014-02-18 14:30:00,51.02,51.03,50.98,50.99,51500.0,39.9238,39.9317,39.8925,39.9004,51500.0
2014-02-18 14:40:00,51.0,51.01,50.92,50.95,126300.0,39.9082,39.916,39.8456,39.8691,126300.0
2014-02-18 14:50:00,50.95,50.97,50.94,50.94,51100.0,39.8691,39.8847,39.8612,39.8612,51100.0
2014-02-18 15:00:00,50.95,50.99,50.94,50.99,28700.0,39.8691,39.9004,39.8612,39.9004,28700.0
2014-02-18 15:10:00,50.99,51.04,50.98,51.03,90900.0,39.9004,39.9395,39.8925,39.9317,90900.0
2014-02-18 15:20:00,51.03,51.1,51.03,51.08,79800.0,39.9317,39.9864,39.9317,39.9708,79800.0
2014-02-18 15:30:00,51.09,51.2,51.07,51.16,161900.0,39.9786,40.0647,39.963,40.0334,161900.0
2014-02-18 15:40:00,51.15,51.21,51.13,51.17,101500.0,40.0256,40.0725,40.0099,40.0412,101500.0
2014-02-18 15:50:00,51.17,51.34,51.17,51.22,353200.0,40.0412,40.1742,40.0412,40.0803,353200.0
2014-02-19 09:30:00,51.9,52.17,51.41,52.04,518100.0,40.6124,40.8237,40.229,40.722,518100.0
2014-02-19 09:40:00,52.03,52.12,51.98,52.05,221900.0,40.7142,40.7846,40.675,40.7298,221900.0
2014-02-19 09:50:00,52.05,52.33,52.0,52.29,159300.0,40.7298,40.9489,40.6907,40.9176,159300.0
2014-02-19 10:00:00,52.28,52.37,52.21,52.36,97100.0,40.9098,40.9802,40.855,40.9724,97100.0
2014-02-19 10:10:00,52.36,52.37,52.18,52.27,126300.0,40.9724,40.9802,40.8315,40.902,126300.0
2014-02-19 10:20:00,52.27,52.38,52.25,52.33,84000.0,40.902,40.9881,40.8863,40.9489,84000.0
2014-02-19 10:30:00,52.32,52.33,52.02,52.05,84600.0,40.9411,40.9489,40.7063,40.7298,84600.0
2014-02-19 10:40:00,52.05,52.24,52.04,52.24,190200.0,40.7298,40.8785,40.722,40.8785,190200.0
2014-02-19 10:50:00,52.24,52.25,52.1,52.15,79400.0,40.8785,40.8863,40.7689,40.8081,79400.0
2014-02-19 11:00:00,52.15,52.16,52.09,52.12,68600.0,40.8081,40.8159,40.7611,40.7846,68600.0
2014-02-19 11:10:00,52.12,52.16,52.1,52.13,32200.0,40.7846,40.8159,40.7689,40.7924,32200.0
2014-02-19 11:20:00,52.12,52.17,52.12,52.16,60200.0,40.7846,40.8237,40.7846,40.8159,60200.0
2014-02-19 11:30:00,52.16,52.2,52.04,52.12,151600.0,40.8159,40.8472,40.722,40.7846,151600.0
2014-02-19 11:40:00,52.11,52.16,52.02,52.09,66800.0,40.7768,40.8159,40.7063,40.7611,66800.0
2014-02-19 11:50:00,52.1,52.1,52.02,52.04,89900.0,40.7689,40.7689,40.7063,40.722,89900.0
2014-02-19 12:00:00,52.03,52.03,51.81,52.0,180800.0,40.7142,40.7142,40.542,40.6907,180800.0
2014-02-19 12:10:00,52.0,52.03,51.93,51.95,105800.0,40.6907,40.7142,40.6359,40.6516,105800.0
2014-02-19 12:20:00,51.95,51.98,51.93,51.94,32800.0,40.6516,40.675,40.6359,40.6437,32800.0
2014-02-19 12:30:00,51.95,52.0,51.94,51.96,48700.0,40.6516,40.6907,40.6437,40.6594,48700.0
2014-02-19 12:40:00,51.96,52.03,51.95,51.97,59500.0,40.6594,40.7142,40.6516,40.6672,59500.0
2014-02-19 12:50:00,51.98,52.01,51.93,51.95,39800.0,40.675,40.6985,40.6359,40.6516,39800.0
2014-02-19 13:00:00,51.96,52.0,51.94,51.99,34200.0,40.6594,40.6907,40.6437,40.6829,34200.0
2014-02-19 13:10:00,52.0,52.0,51.9,51.91,42400.0,40.6907,40.6907,40.6124,40.6203,42400.0
2014-02-19 13:20:00,51.92,51.99,51.91,51.96,81500.0,40.6281,40.6829,40.6203,40.6594,81500.0
2014-02-19 13:30:00,51.96,52.02,51.96,51.97,33400.0,40.6594,40.7063,40.6594,40.6672,33400.0
2014-02-19 13:40:00,51.96,51.97,51.91,51.93,27300.0,40.6594,40.6672,40.6203,40.6359,27300.0
2014-02-19 13:50:00,51.93,51.94,51.77,51.77,42700.0,40.6359,40.6437,40.5107,40.5107,42700.0
2014-02-19 14:00:00,51.76,51.87,51.68,51.84,118000.0,40.5029,40.589,40.4403,40.5655,118000.0
2014-02-19 14:10:00,51.84,51.95,51.83,51.91,76800.0,40.5655,40.6516,40.5577,40.6203,76800.0
2014-02-19 14:20:00,51.91,51.91,51.84,51.9,54400.0,40.6203,40.6203,40.5655,40.6124,54400.0
2014-02-19 14:30:00,51.9,51.9,51.78,51.78,49000.0,40.6124,40.6124,40.5185,40.5185,49000.0
2014-02-19 14:40:00,51.78,51.79,51.64,51.64,56500.0,40.5185,40.5264,40.409,40.409,56500.0
2014-02-19 14:50:00,51.65,51.68,51.61,51.65,49900.0,40.4168,40.4403,40.3855,40.4168,49900.0
2014-02-19 15:00:00,51.65,51.74,51.64,51.72,51100.0,40.4168,40.4872,40.409,40.4716,51100.0
2014-02-19 15:10:00,51.7,51.7,51.5,51.54,62700.0,40.4559,40.4559,40.2994,40.3307,62700.0
2014-02-19 15:20:00,51.54,51.62,51.52,51.61,36200.0,40.3307,40.3933,40.3151,40.3855,36200.0
2014-02-19 15:30:00,51.61,51.67,51.59,51.67,66000.0,40.3855,40.4325,40.3699,40.4325,66000.0
2014-02-19 15:40:00,51.67,51.67,51.48,51.52,109900.0,40.4325,40.4325,40.2838,40.3151,109900.0
2014-02-19 15:50:00,51.52,51.58,51.46,51.57,196900.0,40.3151,40.362,40.2681,40.3542,196900.0
2014-02-20 09:30:00,51.72,51.87,51.58,51.58,55700.0,40.4716,40.589,40.362,40.362,55700.0
2014-02-20 09:40:00,51.59,51.66,51.55,51.63,49100.0,40.3699,40.4246,40.3386,40.4012,49100.0
2014-02-20 09:50:00,51.63,51.63,51.47,51.47,47600.0,40.4012,40.4012,40.276,40.276,47600.0
2014-02-20 10:00:00,51.55,51.55,51.37,51.39,56900.0,40.3386,40.3386,40.1977,40.2134,56900.0
2014-02-20 10:10:00,51.4,51.48,51.4,51.47,60900.0,40.2212,40.2838,40.2212,40.276,60900.0
2014-02-20 10:20:00,51.49,51.55,51.44,51.51,44500.0,40.2916,40.3386,40.2525,40.3073,44500.0
2014-02-20 10:30:00,51.51,51.6,51.47,51.48,69800.0,40.3073,40.3777,40.276,40.2838,69800.0
2014-02-20 10:40:00,51.5,51.5,51.44,51.46,41700.0,40.2994,40.2994,40.2525,40.2681,41700.0
2014-02-20 10:50:00,51.46,51.46,51.3,51.32,52700.0,40.2681,40.2681,40.1429,40.1586,52700.0
2014-02-20 11:00:00,51.33,51.33,51.24,51.26,91200.0,40.1664,40.1664,40.096,40.1116,91200.0
2014-02-20 11:10:00,51.27,51.32,51.26,51.28,50100.0,40.1195,40.1586,40.1116,40.1273,50100.0
2014-02-20 11:20:00,51.28,51.28,51.19,51.22,54300.0,40.1273,40.1273,40.0569,40.0803,54300.0
2014-02-20 11:30:00,51.23,51.25,51.17,51.19,73500.0,40.0882,40.1038,40.0412,40.0569,73500.0
2014-02-20 11:40:00,51.19,51.2,51.12,51.13,101300.0,40.0569,40.0647,40.0021,40.0099,101300.0
2014-02-20 11:50:00,51.14,51.14,51.05,51.06,64200.0,40.0177,40.0177,39.9473,39.9551,64200.0
2014-02-20 12:00:00,51.07,51.13,51.01,51.08,131000.0,39.963,40.0099,39.916,39.9708,131000.0
2014-02-20 12:10:00,51.08,51.22,51.02,51.19,86400.0,39.9708,40.0803,39.9238,40.0569,86400.0
2014-02-20 12:20:00,51.18,51.31,51.18,51.3,58400.0,40.049,40.1508,40.049,40.1429,58400.0
2014-02-20 12:30:00,51.3,51.38,51.28,51.32,85700.0,40.1429,40.2055,40.1273,40.1586,85700.0
2014-02-20 12:40:00,51.32,51.39,51.29,51.3,32700.0,40.1586,40.2134,40.1351,40.1429,32700.0
2014-02-20 12:50:00,51.29,51.36,51.27,51.36,66700.0,40.1351,40.1899,40.1195,40.1899,66700.0
2014-02-20 13:00:00,51.36,51.4,51.31,51.32,44100.0,40.1899,40.2212,40.1508,40.1586,44100.0
2014-02-20 13:10:00,51.32,51.33,51.29,51.29,30700.0,40.1586,40.1664,40.1351,40.1351,30700.0
2014-02-20 13:20:00,51.29,51.35,51.26,51.35,20100.0,40.1351,40.1821,40.1116,40.1821,20100.0
2014-02-20 13:30:00,51.35,51.39,51.34,51.34,56100.0,40.1821,40.2134,40.1742,40.1742,56100.0
2014-02-20 13:40:00,51.35,51.35,51.17,51.18,65600.0,40.1821,40.1821,40.0412,40.049,65600.0
2014-02-20 13:50:00,51.17,51.22,51.17,51.18,41900.0,40.0412,40.0803,40.0412,40.049,41900.0
2014-02-20 14:00:00,51.17,51.23,51.17,51.23,72000.0,40.0412,40.0882,40.0412,40.0882,72000.0
2014-02-20 14:10:00,51.23,51.36,51.23,51.36,84600.0,40.0882,40.1899,40.0882,40.1899,84600.0
2014-02-20 14:20:00,51.36,51.41,51.29,51.3,38900.0,40.1899,40.229,40.1351,40.1429,38900.0
2014-02-20 14:30:00,51.3,51.31,51.25,51.3,28400.0,40.1429,40.1508,40.1038,40.1429,28400.0
2014-02-20 14:40:00,51.31,51.34,51.31,51.33,44400.0,40.1508,40.1742,40.1508,40.1664,44400.0
2014-02-20 14:50:00,51.32,51.32,51.12,51.23,133500.0,40.1586,40.1586,40.0021,40.0882,133500.0
2014-02-20 15:00:00,51.23,51.36,51.21,51.36,145500.0,40.0882,40.1899,40.0725,40.1899,145500.0
2014-02-20 15:10:00,51.36,51.46,51.36,51.44,74900.0,40.1899,40.2681,40.1899,40.2525,74900.0
2014-02-20 15:20:00,51.44,51.48,51.4,51.46,114400.0,40.2525,40.2838,40.2212,40.2681,114400.0
2014-02-20 15:30:00,51.46,51.51,51.43,51.5,168200.0,40.2681,40.3073,40.2447,40.2994,168200.0
2014-02-20 15:40:00,51.5,51.6,51.49,51.6,173300.0,40.2994,40.3777,40.2916,40.3777,173300.0
2014-02-20 15:50:00,51.59,51.6,51.4,51.4,376800.0,40.3699,40.3777,40.2212,40.2212,376800.0
2014-02-21 09:30:00,51.35,51.48,51.14,51.22,269600.0,40.1821,40.2838,40.0177,40.0803,269600.0
2014-02-21 09:40:00,51.27,51.45,51.21,51.45,53200.0,40.1195,40.2603,40.0725,40.2603,53200.0
2014-02-21 09:50:00,51.44,51.44,51.29,51.37,46400.0,40.2525,40.2525,40.1351,40.1977,46400.0
2014-02-21 10:00:00,51.39,51.45,51.32,51.41,65400.0,40.2134,40.2603,40.1586,40.229,65400.0
2014-02-21 10:10:00,51.41,51.45,51.38,51.43,18300.0,40.229,40.2603,40.2055,40.2447,18300.0
2014-02-21 10:20:00,51.43,51.44,51.32,51.32,56300.0,40.2447,40.2525,40.1586,40.1586,56300.0
2014-02-21 10:30:00,51.32,51.49,51.32,51.48,39300.0,40.1586,40.2916,40.1586,40.2838,39300.0
2014-02-21 10:40:00,51.48,51.58,51.48,51.52,35400.0,40.2838,40.362,40.2838,40.3151,35400.0
2014-02-21 10:50:00,51.51,51.52,51.45,51.48,17100.0,40.3073,40.3151,40.2603,40.2838,17100.0
2014-02-21 11:00:00,51.48,51.53,51.46,51.49,21400.0,40.2838,40.3229,40.2681,40.2916,21400.0
2014-02-21 11:10:00,51.49,51.5,51.42,51.47,22500.0,40.2916,40.2994,40.2368,40.276,22500.0
2014-02-21 11:20:00,51.47,51.59,51.47,51.59,147400.0,40.276,40.3699,40.276,40.3699,147400.0
2014-02-21 11:30:00,51.59,51.6,51.55,51.59,21000.0,40.3699,40.3777,40.3386,40.3699,21000.0
2014-02-21 11:40:00,51.59,51.6,51.5,51.54,17900.0,40.3699,40.3777,40.2994,40.3307,17900.0
2014-02-21 11:50:00,51.54,51.54,51.46,51.47,19100.0,40.3307,40.3307,40.2681,40.276,19100.0
2014-02-21 12:00:00,51.48,51.52,51.48,51.5,20200.0,40.2838,40.3151,40.2838,40.2994,20200.0
2014-02-21 12:10:00,51.5,51.54,51.48,51.53,25300.0,40.2994,40.3307,40.2838,40.3229,25300.0
2014-02-21 12:20:00,51.54,51.57,51.53,51.55,13400.0,40.3307,40.3542,40.3229,40.3386,13400.0
2014-02-21 12:30:00,51.56,51.56,51.5,51.51,16300.0,40.3464,40.3464,40.2994,40.3073,16300.0
2014-02-21 12:40:00,51.52,51.52,51.43,51.45,12300.0,40.3151,40.3151,40.2447,40.2603,12300.0
2014-02-21 12:50:00,51.45,51.47,51.43,51.46,11200.0,40.2603,40.276,40.2447,40.2681,11200.0
2014-02-21 13:00:00,51.46,51.48,51.39,51.46,47100.0,40.2681,40.2838,40.2134,40.2681,47100.0
2014-02-21 13:10:00,51.46,51.51,51.45,51.51,12000.0,40.2681,40.3073,40.2603,40.3073,12000.0
2014-02-21 13:20:00,51.51,51.53,51.47,51.48,30000.0,40.3073,40.3229,40.276,40.2838,30000.0
2014-02-21 13:30:00,51.49,51.5,51.4,51.4,28100.0,40.2916,40.2994,40.2212,40.2212,28100.0
2014-02-21 13:40:00,51.4,51.43,51.3,51.37,71100.0,40.2212,40.2447,40.1429,40.1977,71100.0
2014-02-21 13:50:00,51.37,51.4,51.36,51.4,22200.0,40.1977,40.2212,40.1899,40.2212,22200.0
2014-02-21 14:00:00,51.4,51.4,51.32,51.32,17900.0,40.2212,40.2212,40.1586,40.1586,17900.0
2014-02-21 14:10:00,51.33,51.34,51.22,51.23,23100.0,40.1664,40.1742,40.0803,40.0882,23100.0
2014-02-21 14:20:00,51.23,51.25,51.2,51.2,22700.0,40.0882,40.1038,40.0647,40.0647,22700.0
2014-02-21 14:30:00,51.2,51.2,51.09,51.12,43000.0,40.0647,40.0647,39.9786,40.0021,43000.0
2014-02-21 14:40:00,51.11,51.17,51.09,51.16,24400.0,39.9943,40.0412,39.9786,40.0334,24400.0
2014-02-21 14:50:00,51.16,51.18,51.14,51.17,26800.0,40.0334,40.049,40.0177,40.0412,26800.0
2014-02-21 15:00:00,51.17,51.21,51.15,51.21,39900.0,40.0412,40.0725,40.0256,40.0725,39900.0
2014-02-21 15:10:00,51.22,51.23,51.18,51.23,26900.0,40.0803,40.0882,40.049,40.0882,26900.0
2014-02-21 15:20:00,51.23,51.28,51.23,51.23,59900.0,40.0882,40.1273,40.0882,40.0882,59900.0
2014-02-21 15:30:00,51.23,51.24,51.19,51.19,66700.0,40.0882,40.096,40.0569,40.0569,66700.0
2014-02-21 15:40:00,51.18,51.2,51.13,51.14,56200.0,40.049,40.0647,40.0099,40.0177,56200.0
2014-02-21 15:50:00,51.14,51.16,51.1,51.12,112600.0,40.0177,40.0334,39.9864,40.0021,112600.0
2014-02-24 09:30:00,51.29,51.54,51.2,51.48,39100.0,40.1351,40.3307,40.0647,40.2838,39100.0
2014-02-24 09:40:00,51.47,51.49,51.31,51.48,22700.0,40.276,40.2916,40.1508,40.2838,22700.0
2014-02-24 09:50:00,51.49,51.55,51.46,51.53,27600.0,40.2916,40.3386,40.2681,40.3229,27600.0
2014-02-24 10:00:00,51.55,51.6,51.5,51.51,28300.0,40.3386,40.3777,40.2994,40.3073,28300.0
2014-02-24 10:10:00,51.51,51.58,51.49,51.57,21100.0,40.3073,40.362,40.2916,40.3542,21100.0
2014-02-24 10:20:00,51.56,51.56,51.45,51.5,29800.0,40.3464,40.3464,40.2603,40.2994,29800.0
2014-02-24 10:30:00,51.5,51.61,51.46,51.54,104800.0,40.2994,40.3855,40.2681,40.3307,104800.0
2014-02-24 10:40:00,51.53,51.54,51.41,51.43,25800.0,40.3229,40.3307,40.229,40.2447,25800.0
2014-02-24 10:50:00,51.42,51.43,51.31,51.31,34900.0,40.2368,40.2447,40.1508,40.1508,34900.0
2014-02-24 11:00:00,51.31,51.33,51.29,51.33,22000.0,40.1508,40.1664,40.1351,40.1664,22000.0
2014-02-24 11:10:00,51.32,51.37,51.32,51.34,24800.0,40.1586,40.1977,40.1586,40.1742,24800.0
2014-02-24 11:20:00,51.34,51.42,51.34,51.42,65400.0,40.1742,40.2368,40.1742,40.2368,65400.0
2014-02-24 11:30:00,51.43,51.51,51.42,51.48,19500.0,40.2447,40.3073,40.2368,40.2838,19500.0
2014-02-24 11:40:00,51.48,51.5,51.46,51.48,13400.0,40.2838,40.2994,40.2681,40.2838,13400.0
2014-02-24 11:50:00,51.48,51.48,51.43,51.47,22400.0,40.2838,40.2838,40.2447,40.276,22400.0
2014-02-24 12:00:00,51.47,51.48,51.39,51.4,33600.0,40.276,40.2838,40.2134,40.2212,33600.0
2014-02-24 12:10:00,51.41,51.41,51.37,51.38,17900.0,40.229,40.229,40.1977,40.2055,17900.0
2014-02-24 12:20:00,51.39,51.41,51.35,51.35,81200.0,40.2134,40.229,40.1821,40.1821,81200.0
2014-02-24 12:30:00,51.35,51.35,51.25,51.29,36700.0,40.1821,40.1821,40.1038,40.1351,36700.0
2014-02-24 12:40:00,51.28,51.3,51.25,51.25,14900.0,40.1273,40.1429,40.1038,40.1038,14900.0
2014-02-24 12:50:00,51.25,51.25,51.19,51.24,47300.0,40.1038,40.1038,40.0569,40.096,47300.0
2014-02-24 13:00:00,51.23,51.24,51.21,51.21,16600.0,40.0882,40.096,40.0725,40.0725,16600.0
2014-02-24 13:10:00,51.2,51.22,51.19,51.21,15500.0,40.0647,40.0803,40.0569,40.0725,15500.0
2014-02-24 13:20:00,51.2,51.21,51.15,51.15,38000.0,40.0647,40.0725,40.0256,40.0256,38000.0
2014-02-24 13:30:00,51.14,51.16,51.11,51.13,35000.0,40.0177,40.0334,39.9943,40.0099,35000.0
2014-02-24 13:40:00,51.13,51.16,51.12,51.16,39200.0,40.0099,40.0334,40.0021,40.0334,39200.0
2014-02-24 13:50:00,51.16,51.22,51.15,51.21,28600.0,40.0334,40.0803,40.0256,40.0725,28600.0
2014-02-24 14:00:00,51.21,51.26,51.21,51.26,41500.0,40.0725,40.1116,40.0725,40.1116,41500.0
2014-02-24 14:10:00,51.26,51.29,51.23,51.26,29100.0,40.1116,40.1351,40.0882,40.1116,29100.0
2014-02-24 14:20:00,51.27,51.3,51.25,51.3,27000.0,40.1195,40.1429,40.1038,40.1429,27000.0
2014-02-24 14:30:00,51.3,51.31,51.25,51.28,35000.0,40.1429,40.1508,40.1038,40.1273,35000.0
2014-02-24 14:40:00,51.28,51.28,51.2,51.2,26200.0,40.1273,40.1273,40.0647,40.0647,26200.0
2014-02-24 14:50:00,51.2,51.22,51.16,51.16,59200.0,40.0647,40.0803,40.0334,40.0334,59200.0
2014-02-24 15:00:00,51.16,51.17,51.1,51.11,32300.0,40.0334,40.0412,39.9864,39.9943,32300.0
2014-02-24 15:10:00,51.11,51.14,51.1,51.14,50400.0,39.9943,40.0177,39.9864,40.0177,50400.0
2014-02-24 15:20:00,51.14,51.14,51.04,51.05,36700.0,40.0177,40.0177,39.9395,39.9473,36700.0
2014-02-24 15:30:00,51.05,51.08,51.01,51.08,55600.0,39.9473,39.9708,39.916,39.9708,55600.0
2014-02-24 15:40:00,51.08,51.09,51.04,51.07,98600.0,39.9708,39.9786,39.9395,39.963,98600.0
2014-02-24 15:50:00,51.06,51.08,50.95,50.96,189100.0,39.9551,39.9708,39.8691,39.8769,189100.0
2014-02-25 09:30:00,50.99,51.04,50.69,50.71,47400.0,39.9004,39.9395,39.6656,39.6813,47400.0
2014-02-25 09:40:00,50.7,50.77,50.61,50.63,36300.0,39.6734,39.7282,39.603,39.6187,36300.0
2014-02-25 09:50:00,50.63,50.66,50.51,50.53,32500.0,39.6187,39.6421,39.5248,39.5404,32500.0
2014-02-25 10:00:00,50.53,50.59,50.49,50.56,133200.0,39.5404,39.5874,39.5091,39.5639,133200.0
2014-02-25 10:10:00,50.56,50.6,50.5,50.57,27500.0,39.5639,39.5952,39.5169,39.5717,27500.0
2014-02-25 10:20:00,50.59,50.72,50.59,50.65,205300.0,39.5874,39.6891,39.5874,39.6343,205300.0
2014-02-25 10:30:00,50.64,50.64,50.57,50.63,53600.0,39.6265,39.6265,39.5717,39.6187,53600.0
2014-02-25 10:40:00,50.63,50.65,50.58,50.65,24000.0,39.6187,39.6343,39.5795,39.6343,24000.0
2014-02-25 10:50:00,50.65,50.77,50.65,50.72,33000.0,39.6343,39.7282,39.6343,39.6891,33000.0
2014-02-25 11:00:00,50.73,50.83,50.69,50.81,57000.0,39.6969,39.7752,39.6656,39.7595,57000.0
2014-02-25 11:10:00,50.81,51.03,50.8,51.02,60900.0,39.7595,39.9317,39.7517,39.9238,60900.0
2014-02-25 11:20:00,51.01,51.03,50.94,50.97,30300.0,39.916,39.9317,39.8612,39.8847,30300.0
2014-02-25 11:30:00,50.98,51.0,50.95,50.97,27800.0,39.8925,39.9082,39.8691,39.8847,27800.0
2014-02-25 11:40:00,50.96,50.97,50.88,50.9,30900.0,39.8769,39.8847,39.8143,39.8299,30900.0
2014-02-25 11:50:00,50.9,50.9,50.74,50.74,26400.0,39.8299,39.8299,39.7047,39.7047,26400.0
2014-02-25 12:00:00,50.74,50.78,50.72,50.74,27300.0,39.7047,39.736,39.6891,39.7047,27300.0
2014-02-25 12:10:00,50.74,50.74,50.65,50.65,85400.0,39.7047,39.7047,39.6343,39.6343,85400.0
2014-02-25 12:20:00,50.65,50.71,50.61,50.71,63900.0,39.6343,39.6813,39.603,39.6813,63900.0
2014-02-25 12:30:00,50.72,50.72,50.65,50.68,57100.0,39.6891,39.6891,39.6343,39.6578,57100.0
2014-02-25 12:40:00,50.68,50.74,50.65,50.72,27400.0,39.6578,39.7047,39.6343,39.6891,27400.0
2014-02-25 12:50:00,50.72,50.78,50.71,50.76,32100.0,39.6891,39.736,39.6813,39.7204,32100.0
2014-02-25 13:00:00,50.76,50.83,50.74,50.83,17800.0,39.7204,39.7752,39.7047,39.7752,17800.0
2014-02-25 13:10:00,50.82,50.82,50.7,50.71,67100.0,39.7673,39.7673,39.6734,39.6813,67100.0
2014-02-25 13:20:00,50.72,50.73,50.65,50.65,40700.0,39.6891,39.6969,39.6343,39.6343,40700.0
2014-02-25 13:30:00,50.66,50.72,50.65,50.69,14900.0,39.6421,39.6891,39.6343,39.6656,14900.0
2014-02-25 13:40:00,50.69,50.73,50.66,50.7,23000.0,39.6656,39.6969,39.6421,39.6734,23000.0
2014-02-25 13:50:00,50.7,50.71,50.69,50.69,21200.0,39.6734,39.6813,39.6656,39.6656,21200.0
2014-02-25 14:00:00,50.69,50.75,50.65,50.71,41400.0,39.6656,39.7126,39.6343,39.6813,41400.0
2014-02-25 14:10:00,50.7,50.71,50.66,50.69,21200.0,39.6734,39.6813,39.6421,39.6656,21200.0
2014-02-25 14:20:00,50.69,50.73,50.67,50.72,28500.0,39.6656,39.6969,39.65,39.6891,28500.0
2014-02-25 14:30:00,50.72,50.75,50.7,50.73,19500.0,39.6891,39.7126,39.6734,39.6969,19500.0
2014-02-25 14:40:00,50.74,50.78,50.73,50.74,22800.0,39.7047,39.736,39.6969,39.7047,22800.0
2014-02-25 14:50:00,50.74,50.78,50.74,50.76,71800.0,39.7047,39.736,39.7047,39.7204,71800.0
2014-02-25 15:00:00,50.76,50.81,50.75,50.8,19800.0,39.7204,39.7595,39.7126,39.7517,19800.0
2014-02-25 15:10:00,50.8,50.81,50.75,50.78,30400.0,39.7517,39.7595,39.7126,39.736,30400.0
2014-02-25 15:20:00,50.77,50.77,50.69,50.7,40800.0,39.7282,39.7282,39.6656,39.6734,40800.0
2014-02-25 15:30:00,50.7,50.79,50.7,50.79,42600.0,39.6734,39.7439,39.6734,39.7439,42600.0
2014-02-25 15:40:00,50.8,50.81,50.74,50.79,75900.0,39.7517,39.7595,39.7047,39.7439,75900.0
2014-02-25 15:50:00,50.79,50.82,50.74,50.81,147400.0,39.7439,39.7673,39.7047,39.7595,147400.0
2014-02-26 09:30:00,50.56,50.98,50.55,50.92,63000.0,39.8518,40.1829,39.8439,40.1356,63000.0
2014-02-26 09:40:00,50.93,51.03,50.68,50.69,54500.0,40.1435,40.2223,39.9464,39.9543,54500.0
2014-02-26 09:50:00,50.69,50.79,50.66,50.76,49500.0,39.9543,40.0331,39.9306,40.0095,49500.0
2014-02-26 10:00:00,50.78,50.84,50.76,50.83,48500.0,40.0252,40.0725,40.0095,40.0646,48500.0
2014-02-26 10:10:00,50.83,51.04,50.82,51.02,39100.0,40.0646,40.2302,40.0567,40.2144,39100.0
2014-02-26 10:20:00,51.03,51.32,51.03,51.32,70300.0,40.2223,40.4509,40.2223,40.4509,70300.0
2014-02-26 10:30:00,51.32,51.36,51.24,51.26,70600.0,40.4509,40.4824,40.3878,40.4036,70600.0
2014-02-26 10:40:00,51.28,51.3,51.17,51.17,36400.0,40.4193,40.4351,40.3326,40.3326,36400.0
2014-02-26 10:50:00,51.18,51.18,51.04,51.06,22400.0,40.3405,40.3405,40.2302,40.2459,22400.0
2014-02-26 11:00:00,51.07,51.08,51.0,51.08,46800.0,40.2538,40.2617,40.1986,40.2617,46800.0
2014-02-26 11:10:00,51.08,51.15,51.08,51.14,24200.0,40.2617,40.3169,40.2617,40.309,24200.0
2014-02-26 11:20:00,51.15,51.15,51.1,51.12,14700.0,40.3169,40.3169,40.2774,40.2932,14700.0
2014-02-26 11:30:00,51.13,51.15,51.06,51.07,50200.0,40.3011,40.3169,40.2459,40.2538,50200.0
2014-02-26 11:40:00,51.07,51.08,51.01,51.02,20700.0,40.2538,40.2617,40.2065,40.2144,20700.0
2014-02-26 11:50:00,51.02,51.07,51.02,51.04,22700.0,40.2144,40.2538,40.2144,40.2302,22700.0
2014-02-26 12:00:00,51.03,51.05,51.02,51.04,22700.0,40.2223,40.238,40.2144,40.2302,22700.0
2014-02-26 12:10:00,51.04,51.06,51.02,51.03,21500.0,40.2302,40.2459,40.2144,40.2223,21500.0
2014-02-26 12:20:00,51.04,51.04,51.0,51.03,10400.0,40.2302,40.2302,40.1986,40.2223,10400.0
2014-02-26 12:30:00,51.04,51.12,51.03,51.08,35000.0,40.2302,40.2932,40.2223,40.2617,35000.0
2014-02-26 12:40:00,51.08,51.13,51.08,51.13,16900.0,40.2617,40.3011,40.2617,40.3011,16900.0
2014-02-26 12:50:00,51.12,51.17,51.12,51.14,11800.0,40.2932,40.3326,40.2932,40.309,11800.0
2014-02-26 13:00:00,51.14,51.14,51.04,51.08,19000.0,40.309,40.309,40.2302,40.2617,19000.0
2014-02-26 13:10:00,51.07,51.11,51.06,51.08,22400.0,40.2538,40.2853,40.2459,40.2617,22400.0
2014-02-26 13:20:00,51.08,51.1,51.07,51.07,12000.0,40.2617,40.2774,40.2538,40.2538,12000.0
2014-02-26 13:30:00,51.07,51.08,51.04,51.04,15300.0,40.2538,40.2617,40.2302,40.2302,15300.0
2014-02-26 13:40:00,51.04,51.07,51.03,51.04,14700.0,40.2302,40.2538,40.2223,40.2302,14700.0
2014-02-26 13:50:00,51.03,51.03,50.94,50.95,27600.0,40.2223,40.2223,40.1513,40.1592,27600.0
2014-02-26 14:00:00,50.96,50.97,50.86,50.86,35900.0,40.1671,40.175,40.0883,40.0883,35900.0
2014-02-26 14:10:00,50.86,50.87,50.83,50.84,29600.0,40.0883,40.0962,40.0646,40.0725,29600.0
2014-02-26 14:20:00,50.83,50.88,50.77,50.77,37400.0,40.0646,40.104,40.0173,40.0173,37400.0
2014-02-26 14:30:00,50.77,50.83,50.72,50.81,35000.0,40.0173,40.0646,39.9779,40.0489,35000.0
2014-02-26 14:40:00,50.81,50.84,50.73,50.78,73800.0,40.0489,40.0725,39.9858,40.0252,73800.0
2014-02-26 14:50:00,50.78,50.83,50.77,50.83,17600.0,40.0252,40.0646,40.0173,40.0646,17600.0
2014-02-26 15:00:00,50.83,50.86,50.81,50.81,34000.0,40.0646,40.0883,40.0489,40.0489,34000.0
2014-02-26 15:10:00,50.8,50.81,50.75,50.78,54200.0,40.041,40.0489,40.0016,40.0252,54200.0
2014-02-26 15:20:00,50.77,50.78,50.73,50.76,28900.0,40.0173,40.0252,39.9858,40.0095,28900.0
2014-02-26 15:30:00,50.77,50.84,50.77,50.84,34200.0,40.0173,40.0725,40.0173,40.0725,34200.0
2014-02-26 15:40:00,50.83,50.83,50.76,50.77,33300.0,40.0646,40.0646,40.0095,40.0173,33300.0
2014-02-26 15:50:00,50.77,50.88,50.76,50.85,79800.0,40.0173,40.104,40.0095,40.0804,79800.0
2014-02-27 09:30:00,50.81,51.2,50.77,51.17,72900.0,40.0489,40.3563,40.0173,40.3326,72900.0
2014-02-27 09:40:00,51.18,51.18,51.02,51.02,42300.0,40.3405,40.3405,40.2144,40.2144,42300.0
2014-02-27 09:50:00,51.0,51.02,50.92,51.02,33700.0,40.1986,40.2144,40.1356,40.2144,33700.0
2014-02-27 10:00:00,51.02,51.07,50.88,50.88,16400.0,40.2144,40.2538,40.104,40.104,16400.0
2014-02-27 10:10:00,50.89,50.89,50.75,50.8,30500.0,40.1119,40.1119,40.0016,40.041,30500.0
2014-02-27 10:20:00,50.81,50.89,50.78,50.85,25800.0,40.0489,40.1119,40.0252,40.0804,25800.0
2014-02-27 10:30:00,50.85,50.99,50.85,50.95,28900.0,40.0804,40.1907,40.0804,40.1592,28900.0
2014-02-27 10:40:00,50.94,50.94,50.84,50.87,32000.0,40.1513,40.1513,40.0725,40.0962,32000.0
2014-02-27 10:50:00,50.87,50.96,50.87,50.95,18400.0,40.0962,40.1671,40.0962,40.1592,18400.0
2014-02-27 11:00:00,50.95,50.99,50.91,50.93,19500.0,40.1592,40.1907,40.1277,40.1435,19500.0
2014-02-27 11:10:00,50.94,51.03,50.94,51.01,24000.0,40.1513,40.2223,40.1513,40.2065,24000.0
2014-02-27 11:20:00,51.01,51.02,50.96,50.97,15800.0,40.2065,40.2144,40.1671,40.175,15800.0
2014-02-27 11:30:00,50.97,50.97,50.9,50.95,13500.0,40.175,40.175,40.1198,40.1592,13500.0
2014-02-27 11:40:00,50.95,50.96,50.85,50.85,23100.0,40.1592,40.1671,40.0804,40.0804,23100.0
2014-02-27 11:50:00,50.86,50.9,50.83,50.83,36600.0,40.0883,40.1198,40.0646,40.0646,36600.0
2014-02-27 12:00:00,50.85,50.87,50.79,50.82,30900.0,40.0804,40.0962,40.0331,40.0567,30900.0
2014-02-27 12:10:00,50.83,50.9,50.83,50.89,13100.0,40.0646,40.1198,40.0646,40.1119,13100.0
2014-02-27 12:20:00,50.88,50.92,50.87,50.9,14700.0,40.104,40.1356,40.0962,40.1198,14700.0
2014-02-27 12:30:00,50.9,50.9,50.82,50.84,19000.0,40.1198,40.1198,40.0567,40.0725,19000.0
2014-02-27 12:40:00,50.85,50.86,50.83,50.83,25300.0,40.0804,40.0883,40.0646,40.0646,25300.0
2014-02-27 12:50:00,50.83,50.86,50.82,50.86,13000.0,40.0646,40.0883,40.0567,40.0883,13000.0
2014-02-27 13:00:00,50.85,50.88,50.84,50.86,26700.0,40.0804,40.104,40.0725,40.0883,26700.0
2014-02-27 13:10:00,50.85,50.9,50.83,50.89,22200.0,40.0804,40.1198,40.0646,40.1119,22200.0
2014-02-27 13:20:00,50.88,50.91,50.85,50.91,14000.0,40.104,40.1277,40.0804,40.1277,14000.0
2014-02-27 13:30:00,50.9,50.97,50.88,50.96,16300.0,40.1198,40.175,40.104,40.1671,16300.0
2014-02-27 13:40:00,50.97,50.98,50.94,50.94,20700.0,40.175,40.1829,40.1513,40.1513,20700.0
2014-02-27 13:50:00,50.95,50.97,50.95,50.95,12500.0,40.1592,40.175,40.1592,40.1592,12500.0
2014-02-27 14:00:00,50.95,51.0,50.93,50.94,20300.0,40.1592,40.1986,40.1435,40.1513,20300.0
2014-02-27 14:10:00,50.93,50.95,50.93,50.93,11900.0,40.1435,40.1592,40.1435,40.1435,11900.0
2014-02-27 14:20:00,50.93,50.94,50.87,50.87,21100.0,40.1435,40.1513,40.0962,40.0962,21100.0
2014-02-27 14:30:00,50.88,50.9,50.87,50.88,26100.0,40.104,40.1198,40.0962,40.104,26100.0
2014-02-27 14:40:00,50.87,50.89,50.84,50.86,14200.0,40.0962,40.1119,40.0725,40.0883,14200.0
2014-02-27 14:50:00,50.85,50.89,50.84,50.88,19500.0,40.0804,40.1119,40.0725,40.104,19500.0
2014-02-27 15:00:00,50.89,50.96,50.86,50.96,28600.0,40.1119,40.1671,40.0883,40.1671,28600.0
2014-02-27 15:10:00,50.95,50.97,50.93,50.95,27400.0,40.1592,40.175,40.1435,40.1592,27400.0
2014-02-27 15:20:00,50.94,50.98,50.92,50.96,34400.0,40.1513,40.1829,40.1356,40.1671,34400.0
2014-02-27 15:30:00,50.96,50.99,50.94,50.94,23200.0,40.1671,40.1907,40.1513,40.1513,23200.0
2014-02-27 15:40:00,50.94,50.95,50.88,50.89,43500.0,40.1513,40.1592,40.104,40.1119,43500.0
2014-02-27 15:50:00,50.89,51.04,50.88,51.02,151500.0,40.1119,40.2302,40.104,40.2144,151500.0
2014-02-28 09:30:00,51.15,51.15,50.66,50.97,84100.0,40.3169,40.3169,39.9306,40.175,84100.0
2014-02-28 09:40:00,50.98,51.03,50.9,50.91,87800.0,40.1829,40.2223,40.1198,40.1277,87800.0
2014-02-28 09:50:00,50.92,50.94,50.84,50.85,32600.0,40.1356,40.1513,40.0725,40.0804,32600.0
2014-02-28 10:00:00,50.85,50.96,50.83,50.84,115800.0,40.0804,40.1671,40.0646,40.0725,115800.0
2014-02-28 10:10:00,50.84,50.99,50.84,50.92,49700.0,40.0725,40.1907,40.0725,40.1356,49700.0
2014-02-28 10:20:00,50.92,50.93,50.84,50.85,29600.0,40.1356,40.1435,40.0725,40.0804,29600.0
2014-02-28 10:30:00,50.85,50.93,50.83,50.85,32300.0,40.0804,40.1435,40.0646,40.0804,32300.0
2014-02-28 10:40:00,50.85,50.88,50.8,50.83,39100.0,40.0804,40.104,40.041,40.0646,39100.0
2014-02-28 10:50:00,50.84,50.87,50.81,50.85,40300.0,40.0725,40.0962,40.0489,40.0804,40300.0
2014-02-28 11:00:00,50.85,50.92,50.82,50.85,27300.0,40.0804,40.1356,40.0567,40.0804,27300.0
2014-02-28 11:10:00,50.85,50.86,50.8,50.84,18400.0,40.0804,40.0883,40.041,40.0725,18400.0
2014-02-28 11:20:00,50.83,50.88,50.83,50.88,28000.0,40.0646,40.104,40.0646,40.104,28000.0
2014-02-28 11:30:00,50.88,50.94,50.86,50.91,31500.0,40.104,40.1513,40.0883,40.1277,31500.0
2014-02-28 11:40:00,50.91,50.96,50.89,50.89,24100.0,40.1277,40.1671,40.1119,40.1119,24100.0
2014-02-28 11:50:00,50.89,50.96,50.89,50.95,46300.0,40.1119,40.1671,40.1119,40.1592,46300.0
2014-02-28 12:00:00,50.95,50.96,50.9,50.91,36000.0,40.1592,40.1671,40.1198,40.1277,36000.0
2014-02-28 12:10:00,50.92,50.93,50.86,50.88,40200.0,40.1356,40.1435,40.0883,40.104,40200.0
2014-02-28 12:20:00,50.88,50.91,50.85,50.88,30400.0,40.104,40.1277,40.0804,40.104,30400.0
2014-02-28 12:30:00,50.87,50.91,50.86,50.89,34300.0,40.0962,40.1277,40.0883,40.1119,34300.0
2014-02-28 12:40:00,50.89,50.91,50.83,50.85,34300.0,40.1119,40.1277,40.0646,40.0804,34300.0
2014-02-28 12:50:00,50.84,50.86,50.82,50.85,25900.0,40.0725,40.0883,40.0567,40.0804,25900.0
2014-02-28 13:00:00,50.85,50.85,50.82,50.82,14400.0,40.0804,40.0804,40.0567,40.0567,14400.0
2014-02-28 13:10:00,50.83,50.83,50.79,50.81,21800.0,40.0646,40.0646,40.0331,40.0489,21800.0
2014-02-28 13:20:00,50.82,50.87,50.82,50.82,12700.0,40.0567,40.0962,40.0567,40.0567,12700.0
2014-02-28 13:30:00,50.82,50.82,50.73,50.73,39400.0,40.0567,40.0567,39.9858,39.9858,39400.0
2014-02-28 13:40:00,50.74,50.78,50.67,50.69,24500.0,39.9937,40.0252,39.9385,39.9543,24500.0
2014-02-28 13:50:00,50.7,50.71,50.64,50.69,36800.0,39.9622,39.97,39.9149,39.9543,36800.0
2014-02-28 14:00:00,50.69,50.78,50.69,50.77,21500.0,39.9543,40.0252,39.9543,40.0173,21500.0
2014-02-28 14:10:00,50.77,50.8,50.77,50.79,9900.0,40.0173,40.041,40.0173,40.0331,9900.0
2014-02-28 14:20:00,50.79,50.81,50.73,50.81,23400.0,40.0331,40.0489,39.9858,40.0489,23400.0
2014-02-28 14:30:00,50.81,50.85,50.77,50.77,29400.0,40.0489,40.0804,40.0173,40.0173,29400.0
2014-02-28 14:40:00,50.79,50.79,50.7,50.71,29400.0,40.0331,40.0331,39.9622,39.97,29400.0
2014-02-28 14:50:00,50.7,50.72,50.66,50.69,29900.0,39.9622,39.9779,39.9306,39.9543,29900.0
2014-02-28 15:00:00,50.69,50.7,50.51,50.51,53200.0,39.9543,39.9622,39.8124,39.8124,53200.0
2014-02-28 15:10:00,50.51,50.73,50.48,50.71,62300.0,39.8124,39.9858,39.7888,39.97,62300.0
2014-02-28 15:20:00,50.7,50.73,50.66,50.73,51500.0,39.9622,39.9858,39.9306,39.9858,51500.0
2014-02-28 15:30:00,50.73,50.8,50.71,50.73,42800.0,39.9858,40.041,39.97,39.9858,42800.0
2014-02-28 15:40:00,50.73,50.85,50.72,50.72,72700.0,39.9858,40.0804,39.9779,39.9779,72700.0
2014-02-28 15:50:00,50.73,50.85,50.73,50.82,205000.0,39.9858,40.0804,39.9858,40.0567,205000.0
2014-03-03 09:30:00,50.58,50.73,50.28,50.73,168200.0,39.8676,39.9858,39.6311,39.9858,168200.0
2014-03-03 09:40:00,50.71,50.71,50.52,50.56,26300.0,39.97,39.97,39.8203,39.8518,26300.0
2014-03-03 09:50:00,50.59,50.78,50.56,50.71,70000.0,39.8755,40.0252,39.8518,39.97,70000.0
2014-03-03 10:00:00,50.72,50.78,50.43,50.43,38400.0,39.9779,40.0252,39.7493,39.7493,38400.0
2014-03-03 10:10:00,50.45,50.52,50.39,50.49,54600.0,39.7651,39.8203,39.7178,39.7966,54600.0
2014-03-03 10:20:00,50.49,50.6,50.46,50.54,34800.0,39.7966,39.8833,39.773,39.836,34800.0
2014-03-03 10:30:00,50.54,50.58,50.47,50.5,37200.0,39.836,39.8676,39.7809,39.8045,37200.0
2014-03-03 10:40:00,50.5,50.59,50.5,50.53,20700.0,39.8045,39.8755,39.8045,39.8282,20700.0
2014-03-03 10:50:00,50.53,50.62,50.52,50.6,22400.0,39.8282,39.8991,39.8203,39.8833,22400.0
2014-03-03 11:00:00,50.6,50.6,50.41,50.43,32700.0,39.8833,39.8833,39.7336,39.7493,32700.0
2014-03-03 11:10:00,50.43,50.48,50.42,50.44,7600.0,39.7493,39.7888,39.7415,39.7572,7600.0
2014-03-03 11:20:00,50.44,50.53,50.44,50.5,15200.0,39.7572,39.8282,39.7572,39.8045,15200.0
2014-03-03 11:30:00,50.5,50.5,50.39,50.39,18300.0,39.8045,39.8045,39.7178,39.7178,18300.0
2014-03-03 11:40:00,50.39,50.44,50.25,50.32,25300.0,39.7178,39.7572,39.6075,39.6626,25300.0
2014-03-03 11:50:00,50.32,50.34,50.28,50.28,6800.0,39.6626,39.6784,39.6311,39.6311,6800.0
2014-03-03 12:00:00,50.28,50.33,50.24,50.26,18400.0,39.6311,39.6705,39.5996,39.6154,18400.0
2014-03-03 12:10:00,50.26,50.4,50.23,50.31,24900.0,39.6154,39.7257,39.5917,39.6548,24900.0
2014-03-03 12:20:00,50.32,50.39,50.29,50.33,10700.0,39.6626,39.7178,39.639,39.6705,10700.0
2014-03-03 12:30:00,50.34,50.45,50.3,50.44,39500.0,39.6784,39.7651,39.6469,39.7572,39500.0
2014-03-03 12:40:00,50.43,50.44,50.37,50.4,9800.0,39.7493,39.7572,39.7021,39.7257,9800.0
2014-03-03 12:50:00,50.41,50.51,50.39,50.51,13400.0,39.7336,39.8124,39.7178,39.8124,13400.0
2014-03-03 13:00:00,50.5,50.6,50.5,50.53,6600.0,39.8045,39.8833,39.8045,39.8282,6600.0
2014-03-03 13:10:00,50.54,50.54,50.46,50.48,14100.0,39.836,39.836,39.773,39.7888,14100.0
2014-03-03 13:20:00,50.48,50.54,50.47,50.48,9000.0,39.7888,39.836,39.7809,39.7888,9000.0
2014-03-03 13:30:00,50.48,50.5,50.43,50.48,8100.0,39.7888,39.8045,39.7493,39.7888,8100.0
2014-03-03 13:40:00,50.49,50.52,50.46,50.5,8700.0,39.7966,39.8203,39.773,39.8045,8700.0
2014-03-03 13:50:00,50.5,50.59,50.47,50.55,14600.0,39.8045,39.8755,39.7809,39.8439,14600.0
2014-03-03 14:00:00,50.55,50.58,50.5,50.51,11100.0,39.8439,39.8676,39.8045,39.8124,11100.0
2014-03-03 14:10:00,50.5,50.63,50.5,50.56,15800.0,39.8045,39.907,39.8045,39.8518,15800.0
2014-03-03 14:20:00,50.55,50.62,50.53,50.53,11500.0,39.8439,39.8991,39.8282,39.8282,11500.0
2014-03-03 14:30:00,50.52,50.56,50.49,50.56,13600.0,39.8203,39.8518,39.7966,39.8518,13600.0
2014-03-03 14:40:00,50.55,50.67,50.54,50.65,8700.0,39.8439,39.9385,39.836,39.9228,8700.0
2014-03-03 14:50:00,50.65,50.65,50.54,50.55,15600.0,39.9228,39.9228,39.836,39.8439,15600.0
2014-03-03 15:00:00,50.55,50.55,50.48,50.51,18200.0,39.8439,39.8439,39.7888,39.8124,18200.0
2014-03-03 15:10:00,50.51,50.51,50.44,50.48,24400.0,39.8124,39.8124,39.7572,39.7888,24400.0
2014-03-03 15:20:00,50.49,50.49,50.39,50.44,31000.0,39.7966,39.7966,39.7178,39.7572,31000.0
2014-03-03 15:30:00,50.45,50.52,50.41,50.49,32600.0,39.7651,39.8203,39.7336,39.7966,32600.0
2014-03-03 15:40:00,50.49,50.52,50.43,50.48,47600.0,39.7966,39.8203,39.7493,39.7888,47600.0
2014-03-03 15:50:00,50.48,50.6,50.47,50.59,121500.0,39.7888,39.8833,39.7809,39.8755,121500.0
2014-03-04 09:30:00,50.94,51.26,50.86,51.05,69100.0,40.1513,40.4036,40.0883,40.238,69100.0
2014-03-04 09:40:00,51.07,51.15,50.95,51.15,18200.0,40.2538,40.3169,40.1592,40.3169,18200.0
2014-03-04 09:50:00,51.15,51.21,51.08,51.18,15200.0,40.3169,40.3641,40.2617,40.3405,15200.0
2014-03-04 10:00:00,51.2,51.33,51.19,51.31,34900.0,40.3563,40.4587,40.3484,40.443,34900.0
2014-03-04 10:10:00,51.32,51.39,51.3,51.39,30100.0,40.4509,40.506,40.4351,40.506,30100.0
2014-03-04 10:20:00,51.39,51.4,51.3,51.31,21000.0,40.506,40.5139,40.4351,40.443,21000.0
2014-03-04 10:30:00,51.34,51.41,51.31,51.34,18300.0,40.4666,40.5218,40.443,40.4666,18300.0
2014-03-04 10:40:00,51.34,51.38,51.28,51.28,16200.0,40.4666,40.4981,40.4193,40.4193,16200.0
2014-03-04 10:50:00,51.29,51.36,51.29,51.34,27000.0,40.4272,40.4824,40.4272,40.4666,27000.0
2014-03-04 11:00:00,51.34,51.42,51.33,51.42,31100.0,40.4666,40.5297,40.4587,40.5297,31100.0
2014-03-04 11:10:00,51.42,51.42,51.24,51.24,130400.0,40.5297,40.5297,40.3878,40.3878,130400.0
2014-03-04 11:20:00,51.24,51.25,51.16,51.17,46500.0,40.3878,40.3957,40.3247,40.3326,46500.0
2014-03-04 11:30:00,51.17,51.24,51.17,51.18,34800.0,40.3326,40.3878,40.3326,40.3405,34800.0
2014-03-04 11:40:00,51.18,51.22,51.18,51.21,22200.0,40.3405,40.372,40.3405,40.3641,22200.0
2014-03-04 11:50:00,51.21,51.23,51.18,51.22,20000.0,40.3641,40.3799,40.3405,40.372,20000.0
2014-03-04 12:00:00,51.22,51.24,51.17,51.21,11100.0,40.372,40.3878,40.3326,40.3641,11100.0
2014-03-04 12:10:00,51.21,51.25,51.19,51.25,17800.0,40.3641,40.3957,40.3484,40.3957,17800.0
2014-03-04 12:20:00,51.25,51.27,51.19,51.2,25300.0,40.3957,40.4114,40.3484,40.3563,25300.0
2014-03-04 12:30:00,51.19,51.21,51.16,51.2,16900.0,40.3484,40.3641,40.3247,40.3563,16900.0
2014-03-04 12:40:00,51.18,51.2,51.15,51.18,16600.0,40.3405,40.3563,40.3169,40.3405,16600.0
2014-03-04 12:50:00,51.18,51.18,51.11,51.12,13200.0,40.3405,40.3405,40.2853,40.2932,13200.0
2014-03-04 13:00:00,51.13,51.16,51.11,51.14,17500.0,40.3011,40.3247,40.2853,40.309,17500.0
2014-03-04 13:10:00,51.14,51.21,51.1,51.18,47300.0,40.309,40.3641,40.2774,40.3405,47300.0
2014-03-04 13:20:00,51.17,51.2,51.15,51.19,10300.0,40.3326,40.3563,40.3169,40.3484,10300.0
2014-03-04 13:30:00,51.2,51.23,51.15,51.15,33500.0,40.3563,40.3799,40.3169,40.3169,33500.0
2014-03-04 13:40:00,51.15,51.24,51.1,51.12,97800.0,40.3169,40.3878,40.2774,40.2932,97800.0
2014-03-04 13:50:00,51.13,51.15,51.08,51.13,32600.0,40.3011,40.3169,40.2617,40.3011,32600.0
2014-03-04 14:00:00,51.12,51.13,51.07,51.11,43700.0,40.2932,40.3011,40.2538,40.2853,43700.0
2014-03-04 14:10:00,51.11,51.14,51.08,51.11,27500.0,40.2853,40.309,40.2617,40.2853,27500.0
2014-03-04 14:20:00,51.1,51.11,51.07,51.07,22100.0,40.2774,40.2853,40.2538,40.2538,22100.0
2014-03-04 14:30:00,51.07,51.11,51.05,51.06,25800.0,40.2538,40.2853,40.238,40.2459,25800.0
2014-03-04 14:40:00,51.06,51.07,51.04,51.06,14700.0,40.2459,40.2538,40.2302,40.2459,14700.0
2014-03-04 14:50:00,51.06,51.15,51.05,51.13,29900.0,40.2459,40.3169,40.238,40.3011,29900.0
2014-03-04 15:00:00,51.14,51.17,51.13,51.15,23100.0,40.309,40.3326,40.3011,40.3169,23100.0
2014-03-04 15:10:00,51.14,51.19,51.08,51.19,58600.0,40.309,40.3484,40.2617,40.3484,58600.0
2014-03-04 15:20:00,51.19,51.2,51.14,51.15,22600.0,40.3484,40.3563,40.309,40.3169,22600.0
2014-03-04 15:30:00,51.15,51.16,51.13,51.16,33500.0,40.3169,40.3247,40.3011,40.3247,33500.0
2014-03-04 15:40:00,51.16,51.25,51.15,51.19,71100.0,40.3247,40.3957,40.3169,40.3484,71100.0
2014-03-04 15:50:00,51.19,51.23,51.18,51.21,142300.0,40.3484,40.3799,40.3405,40.3641,142300.0
2014-03-05 09:30:00,51.22,51.26,50.86,51.09,42000.0,40.372,40.4036,40.0883,40.2696,42000.0
2014-03-05 09:40:00,51.08,51.27,51.07,51.2,18100.0,40.2617,40.4114,40.2538,40.3563,18100.0
2014-03-05 09:50:00,51.17,51.21,51.05,51.06,15700.0,40.3326,40.3641,40.238,40.2459,15700.0
2014-03-05 10:00:00,51.07,51.15,51.06,51.13,21600.0,40.2538,40.3169,40.2459,40.3011,21600.0
2014-03-05 10:10:00,51.14,51.16,51.09,51.09,13700.0,40.309,40.3247,40.2696,40.2696,13700.0
2014-03-05 10:20:00,51.1,51.25,51.08,51.24,37600.0,40.2774,40.3957,40.2617,40.3878,37600.0
2014-03-05 10:30:00,51.24,51.28,51.2,51.2,14900.0,40.3878,40.4193,40.3563,40.3563,14900.0
2014-03-05 10:40:00,51.19,51.2,51.07,51.07,27500.0,40.3484,40.3563,40.2538,40.2538,27500.0
2014-03-05 10:50:00,51.08,51.09,51.01,51.08,33500.0,40.2617,40.2696,40.2065,40.2617,33500.0
2014-03-05 11:00:00,51.09,51.23,51.09,51.23,24500.0,40.2696,40.3799,40.2696,40.3799,24500.0
2014-03-05 11:10:00,51.22,51.28,51.22,51.24,21500.0,40.372,40.4193,40.372,40.3878,21500.0
2014-03-05 11:20:00,51.24,51.24,51.15,51.15,18400.0,40.3878,40.3878,40.3169,40.3169,18400.0
2014-03-05 11:30:00,51.15,51.21,51.13,51.21,17600.0,40.3169,40.3641,40.3011,40.3641,17600.0
2014-03-05 11:40:00,51.2,51.2,51.15,51.18,11200.0,40.3563,40.3563,40.3169,40.3405,11200.0
2014-03-05 11:50:00,51.18,51.26,51.18,51.26,13400.0,40.3405,40.4036,40.3405,40.4036,13400.0
2014-03-05 12:00:00,51.25,51.26,51.23,51.25,14100.0,40.3957,40.4036,40.3799,40.3957,14100.0
2014-03-05 12:10:00,51.24,51.24,51.16,51.18,14900.0,40.3878,40.3878,40.3247,40.3405,14900.0
2014-03-05 12:20:00,51.17,51.19,51.16,51.16,15100.0,40.3326,40.3484,40.3247,40.3247,15100.0
2014-03-05 12:30:00,51.16,51.17,51.12,51.17,6100.0,40.3247,40.3326,40.2932,40.3326,6100.0
2014-03-05 12:40:00,51.17,51.18,51.15,51.18,12100.0,40.3326,40.3405,40.3169,40.3405,12100.0
2014-03-05 12:50:00,51.17,51.18,51.14,51.15,9900.0,40.3326,40.3405,40.309,40.3169,9900.0
2014-03-05 13:00:00,51.14,51.14,51.08,51.08,7200.0,40.309,40.309,40.2617,40.2617,7200.0
2014-03-05 13:10:00,51.08,51.15,51.08,51.13,15700.0,40.2617,40.3169,40.2617,40.3011,15700.0
2014-03-05 13:20:00,51.13,51.16,51.13,51.13,14300.0,40.3011,40.3247,40.3011,40.3011,14300.0
2014-03-05 13:30:00,51.12,51.13,51.05,51.05,12800.0,40.2932,40.3011,40.238,40.238,12800.0
2014-03-05 13:40:00,51.06,51.11,51.05,51.06,24500.0,40.2459,40.2853,40.238,40.2459,24500.0
2014-03-05 13:50:00,51.06,51.08,51.01,51.03,11300.0,40.2459,40.2617,40.2065,40.2223,11300.0
2014-03-05 14:00:00,51.03,51.06,51.01,51.02,21000.0,40.2223,40.2459,40.2065,40.2144,21000.0
2014-03-05 14:10:00,51.02,51.02,50.98,50.99,14500.0,40.2144,40.2144,40.1829,40.1907,14500.0
2014-03-05 14:20:00,50.99,51.02,50.98,51.02,13300.0,40.1907,40.2144,40.1829,40.2144,13300.0
2014-03-05 14:30:00,51.01,51.05,51.01,51.04,7600.0,40.2065,40.238,40.2065,40.2302,7600.0
2014-03-05 14:40:00,51.04,51.08,51.03,51.07,15100.0,40.2302,40.2617,40.2223,40.2538,15100.0
2014-03-05 14:50:00,51.07,51.08,51.07,51.08,6100.0,40.2538,40.2617,40.2538,40.2617,6100.0
2014-03-05 15:00:00,51.08,51.08,51.04,51.05,23300.0,40.2617,40.2617,40.2302,40.238,23300.0
2014-03-05 15:10:00,51.05,51.05,51.0,51.01,9800.0,40.238,40.238,40.1986,40.2065,9800.0
2014-03-05 15:20:00,51.02,51.07,51.01,51.06,16000.0,40.2144,40.2538,40.2065,40.2459,16000.0
2014-03-05 15:30:00,51.07,51.11,51.05,51.1,29000.0,40.2538,40.2853,40.238,40.2774,29000.0
2014-03-05 15:40:00,51.11,51.14,51.1,51.14,49800.0,40.2853,40.309,40.2774,40.309,49800.0
2014-03-05 15:50:00,51.14,51.25,51.14,51.23,178900.0,40.309,40.3957,40.309,40.3799,178900.0
2014-03-06 09:30:00,51.29,51.39,51.15,51.39,39500.0,40.4272,40.506,40.3169,40.506,39500.0
2014-03-06 09:40:00,51.39,51.4,51.27,51.27,15600.0,40.506,40.5139,40.4114,40.4114,15600.0
2014-03-06 09:50:00,51.29,51.4,51.23,51.25,11700.0,40.4272,40.5139,40.3799,40.3957,11700.0
2014-03-06 10:00:00,51.24,51.27,51.21,51.21,24700.0,40.3878,40.4114,40.3641,40.3641,24700.0
2014-03-06 10:10:00,51.23,51.25,51.12,51.17,16900.0,40.3799,40.3957,40.2932,40.3326,16900.0
2014-03-06 10:20:00,51.16,51.25,51.16,51.23,17000.0,40.3247,40.3957,40.3247,40.3799,17000.0
2014-03-06 10:30:00,51.23,51.25,51.17,51.18,47100.0,40.3799,40.3957,40.3326,40.3405,47100.0
2014-03-06 10:40:00,51.18,51.18,51.09,51.14,17900.0,40.3405,40.3405,40.2696,40.309,17900.0
2014-03-06 10:50:00,51.13,51.19,51.13,51.19,17800.0,40.3011,40.3484,40.3011,40.3484,17800.0
2014-03-06 11:00:00,51.18,51.18,51.1,51.11,52800.0,40.3405,40.3405,40.2774,40.2853,52800.0
2014-03-06 11:10:00,51.11,51.15,51.1,51.13,13500.0,40.2853,40.3169,40.2774,40.3011,13500.0
2014-03-06 11:20:00,51.13,51.18,51.1,51.1,12000.0,40.3011,40.3405,40.2774,40.2774,12000.0
2014-03-06 11:30:00,51.1,51.27,51.08,51.26,29600.0,40.2774,40.4114,40.2617,40.4036,29600.0
2014-03-06 11:40:00,51.26,51.32,51.26,51.31,7400.0,40.4036,40.4509,40.4036,40.443,7400.0
2014-03-06 11:50:00,51.31,51.38,51.28,51.28,20600.0,40.443,40.4981,40.4193,40.4193,20600.0
2014-03-06 12:00:00,51.29,51.36,51.29,51.34,9500.0,40.4272,40.4824,40.4272,40.4666,9500.0
2014-03-06 12:10:00,51.35,51.35,51.27,51.3,11400.0,40.4745,40.4745,40.4114,40.4351,11400.0
2014-03-06 12:20:00,51.3,51.3,51.23,51.24,9300.0,40.4351,40.4351,40.3799,40.3878,9300.0
2014-03-06 12:30:00,51.25,51.27,51.23,51.26,6700.0,40.3957,40.4114,40.3799,40.4036,6700.0
2014-03-06 12:40:00,51.25,51.25,51.2,51.2,7000.0,40.3957,40.3957,40.3563,40.3563,7000.0
2014-03-06 12:50:00,51.21,51.25,51.21,51.25,19200.0,40.3641,40.3957,40.3641,40.3957,19200.0
2014-03-06 13:00:00,51.25,51.31,51.25,51.31,8500.0,40.3957,40.443,40.3957,40.443,8500.0
2014-03-06 13:10:00,51.31,51.31,51.26,51.28,11300.0,40.443,40.443,40.4036,40.4193,11300.0
2014-03-06 13:20:00,51.27,51.31,51.26,51.27,16500.0,40.4114,40.443,40.4036,40.4114,16500.0
2014-03-06 13:30:00,51.28,51.3,51.26,51.28,14300.0,40.4193,40.4351,40.4036,40.4193,14300.0
2014-03-06 13:40:00,51.29,51.29,51.23,51.23,14100.0,40.4272,40.4272,40.3799,40.3799,14100.0
2014-03-06 13:50:00,51.24,51.26,51.22,51.25,48000.0,40.3878,40.4036,40.372,40.3957,48000.0
2014-03-06 14:00:00,51.25,51.42,51.24,51.4,50900.0,40.3957,40.5297,40.3878,40.5139,50900.0
2014-03-06 14:10:00,51.39,51.43,51.37,51.43,47600.0,40.506,40.5376,40.4903,40.5376,47600.0
2014-03-06 14:20:00,51.42,51.54,51.41,51.52,50900.0,40.5297,40.6243,40.5218,40.6085,50900.0
2014-03-06 14:30:00,51.52,51.53,51.48,51.5,30200.0,40.6085,40.6164,40.577,40.5927,30200.0
2014-03-06 14:40:00,51.51,51.53,51.49,51.5,18300.0,40.6006,40.6164,40.5848,40.5927,18300.0
2014-03-06 14:50:00,51.5,51.53,51.5,51.51,18300.0,40.5927,40.6164,40.5927,40.6006,18300.0
2014-03-06 15:00:00,51.51,51.53,51.5,51.53,23400.0,40.6006,40.6164,40.5927,40.6164,23400.0
2014-03-06 15:10:00,51.52,51.56,51.52,51.54,30400.0,40.6085,40.64,40.6085,40.6243,30400.0
2014-03-06 15:20:00,51.55,51.55,51.49,51.55,21700.0,40.6321,40.6321,40.5848,40.6321,21700.0
2014-03-06 15:30:00,51.54,51.62,51.53,51.55,37300.0,40.6243,40.6873,40.6164,40.6321,37300.0
2014-03-06 15:40:00,51.55,51.6,51.51,51.53,64000.0,40.6321,40.6715,40.6006,40.6164,64000.0
2014-03-06 15:50:00,51.52,51.58,51.47,51.58,143000.0,40.6085,40.6558,40.5691,40.6558,143000.0
2014-03-07 09:30:00,51.72,51.77,51.42,51.59,70500.0,40.7661,40.8055,40.5297,40.6637,70500.0
2014-03-07 09:40:00,51.59,51.67,51.46,51.46,27100.0,40.6637,40.7267,40.5612,40.5612,27100.0
2014-03-07 09:50:00,51.44,51.45,51.26,51.45,17300.0,40.5454,40.5533,40.4036,40.5533,17300.0
2014-03-07 10:00:00,51.44,51.55,51.36,51.54,31200.0,40.5454,40.6321,40.4824,40.6243,31200.0
2014-03-07 10:10:00,51.55,51.55,51.47,51.52,15000.0,40.6321,40.6321,40.5691,40.6085,15000.0
2014-03-07 10:20:00,51.52,51.59,51.5,51.56,31400.0,40.6085,40.6637,40.5927,40.64,31400.0
2014-03-07 10:30:00,51.56,51.61,51.54,51.57,37100.0,40.64,40.6794,40.6243,40.6479,37100.0
2014-03-07 10:40:00,51.56,51.62,51.56,51.61,69700.0,40.64,40.6873,40.64,40.6794,69700.0
2014-03-07 10:50:00,51.61,51.63,51.59,51.62,86400.0,40.6794,40.6952,40.6637,40.6873,86400.0
2014-03-07 11:00:00,51.61,51.62,51.56,51.59,81300.0,40.6794,40.6873,40.64,40.6637,81300.0
2014-03-07 11:10:00,51.59,51.62,51.55,51.56,49500.0,40.6637,40.6873,40.6321,40.64,49500.0
2014-03-07 11:20:00,51.56,51.58,51.52,51.56,33000.0,40.64,40.6558,40.6085,40.64,33000.0
2014-03-07 11:30:00,51.55,51.59,51.53,51.59,30000.0,40.6321,40.6637,40.6164,40.6637,30000.0
2014-03-07 11:40:00,51.58,51.72,51.58,51.71,31500.0,40.6558,40.7661,40.6558,40.7583,31500.0
2014-03-07 11:50:00,51.71,51.81,51.7,51.8,39900.0,40.7583,40.8371,40.7504,40.8292,39900.0
2014-03-07 12:00:00,51.8,51.81,51.75,51.79,78500.0,40.8292,40.8371,40.7898,40.8213,78500.0
2014-03-07 12:10:00,51.79,51.8,51.78,51.8,29000.0,40.8213,40.8292,40.8134,40.8292,29000.0
2014-03-07 12:20:00,51.8,51.83,51.76,51.76,17900.0,40.8292,40.8528,40.7977,40.7977,17900.0
2014-03-07 12:30:00,51.76,51.76,51.71,51.71,9500.0,40.7977,40.7977,40.7583,40.7583,9500.0
2014-03-07 12:40:00,51.72,51.76,51.72,51.75,127200.0,40.7661,40.7977,40.7661,40.7898,127200.0
2014-03-07 12:50:00,51.76,51.79,51.74,51.78,28700.0,40.7977,40.8213,40.7819,40.8134,28700.0
2014-03-07 13:00:00,51.77,51.78,51.69,51.78,42300.0,40.8055,40.8134,40.7425,40.8134,42300.0
2014-03-07 13:10:00,51.77,51.77,51.71,51.75,45500.0,40.8055,40.8055,40.7583,40.7898,45500.0
2014-03-07 13:20:00,51.73,51.73,51.71,51.72,15200.0,40.774,40.774,40.7583,40.7661,15200.0
2014-03-07 13:30:00,51.72,51.75,51.7,51.71,44900.0,40.7661,40.7898,40.7504,40.7583,44900.0
2014-03-07 13:40:00,51.71,51.71,51.65,51.65,15300.0,40.7583,40.7583,40.711,40.711,15300.0
2014-03-07 13:50:00,51.65,51.75,51.64,51.75,21000.0,40.711,40.7898,40.7031,40.7898,21000.0
2014-03-07 14:00:00,51.73,51.74,51.66,51.66,22900.0,40.774,40.7819,40.7188,40.7188,22900.0
2014-03-07 14:10:00,51.66,51.73,51.65,51.67,49900.0,40.7188,40.774,40.711,40.7267,49900.0
2014-03-07 14:20:00,51.66,51.66,51.63,51.65,35300.0,40.7188,40.7188,40.6952,40.711,35300.0
2014-03-07 14:30:00,51.65,51.66,51.63,51.65,26900.0,40.711,40.7188,40.6952,40.711,26900.0
2014-03-07 14:40:00,51.65,51.71,51.64,51.68,27500.0,40.711,40.7583,40.7031,40.7346,27500.0
2014-03-07 14:50:00,51.68,51.72,51.68,51.71,84800.0,40.7346,40.7661,40.7346,40.7583,84800.0
2014-03-07 15:00:00,51.71,51.75,51.7,51.73,91900.0,40.7583,40.7898,40.7504,40.774,91900.0
2014-03-07 15:10:00,51.73,51.79,51.73,51.74,24400.0,40.774,40.8213,40.774,40.7819,24400.0
2014-03-07 15:20:00,51.73,51.74,51.67,51.68,35300.0,40.774,40.7819,40.7267,40.7346,35300.0
2014-03-07 15:30:00,51.67,51.72,51.67,51.7,72300.0,40.7267,40.7661,40.7267,40.7504,72300.0
2014-03-07 15:40:00,51.7,51.76,51.7,51.73,79200.0,40.7504,40.7977,40.7504,40.774,79200.0
2014-03-07 15:50:00,51.74,51.83,51.73,51.83,199800.0,40.7819,40.8528,40.774,40.8528,199800.0
2014-03-10 09:30:00,51.85,51.9,51.68,51.76,44100.0,40.8686,40.908,40.7346,40.7977,44100.0
2014-03-10 09:40:00,51.75,51.83,51.7,51.77,26900.0,40.7898,40.8528,40.7504,40.8055,26900.0
2014-03-10 09:50:00,51.77,51.79,51.71,51.76,24400.0,40.8055,40.8213,40.7583,40.7977,24400.0
2014-03-10 10:00:00,51.79,51.82,51.66,51.67,38000.0,40.8213,40.845,40.7188,40.7267,38000.0
2014-03-10 10:10:00,51.67,51.67,51.57,51.57,29100.0,40.7267,40.7267,40.6479,40.6479,29100.0
2014-03-10 10:20:00,51.57,51.7,51.57,51.66,51000.0,40.6479,40.7504,40.6479,40.7188,51000.0
2014-03-10 10:30:00,51.67,51.7,51.61,51.66,35000.0,40.7267,40.7504,40.6794,40.7188,35000.0
2014-03-10 10:40:00,51.66,51.72,51.62,51.68,79100.0,40.7188,40.7661,40.6873,40.7346,79100.0
2014-03-10 10:50:00,51.67,51.73,51.66,51.66,31700.0,40.7267,40.774,40.7188,40.7188,31700.0
2014-03-10 11:00:00,51.66,51.68,51.63,51.67,29300.0,40.7188,40.7346,40.6952,40.7267,29300.0
2014-03-10 11:10:00,51.68,51.76,51.65,51.74,33400.0,40.7346,40.7977,40.711,40.7819,33400.0
2014-03-10 11:20:00,51.74,51.82,51.73,51.76,41200.0,40.7819,40.845,40.774,40.7977,41200.0
2014-03-10 11:30:00,51.76,51.81,51.76,51.79,16300.0,40.7977,40.8371,40.7977,40.8213,16300.0
2014-03-10 11:40:00,51.8,51.81,51.77,51.77,36700.0,40.8292,40.8371,40.8055,40.8055,36700.0
2014-03-10 11:50:00,51.77,51.8,51.69,51.7,16600.0,40.8055,40.8292,40.7425,40.7504,16600.0
2014-03-10 12:00:00,51.69,51.72,51.65,51.69,10400.0,40.7425,40.7661,40.711,40.7425,10400.0
2014-03-10 12:10:00,51.69,51.71,51.65,51.7,9200.0,40.7425,40.7583,40.711,40.7504,9200.0
2014-03-10 12:20:00,51.7,51.75,51.68,51.7,20300.0,40.7504,40.7898,40.7346,40.7504,20300.0
2014-03-10 12:30:00,51.71,51.72,51.68,51.71,15900.0,40.7583,40.7661,40.7346,40.7583,15900.0
2014-03-10 12:40:00,51.71,51.71,51.66,51.7,22000.0,40.7583,40.7583,40.7188,40.7504,22000.0
2014-03-10 12:50:00,51.7,51.74,51.68,51.73,21400.0,40.7504,40.7819,40.7346,40.774,21400.0
2014-03-10 13:00:00,51.74,51.74,51.7,51.7,7700.0,40.7819,40.7819,40.7504,40.7504,7700.0
2014-03-10 13:10:00,51.7,51.72,51.68,51.69,13900.0,40.7504,40.7661,40.7346,40.7425,13900.0
2014-03-10 13:20:00,51.69,51.69,51.65,51.68,14000.0,40.7425,40.7425,40.711,40.7346,14000.0
2014-03-10 13:30:00,51.68,51.69,51.61,51.62,36800.0,40.7346,40.7425,40.6794,40.6873,36800.0
2014-03-10 13:40:00,51.62,51.62,51.59,51.61,15200.0,40.6873,40.6873,40.6637,40.6794,15200.0
2014-03-10 13:50:00,51.6,51.63,51.59,51.61,26100.0,40.6715,40.6952,40.6637,40.6794,26100.0
2014-03-10 14:00:00,51.6,51.61,51.56,51.61,34800.0,40.6715,40.6794,40.64,40.6794,34800.0
2014-03-10 14:10:00,51.59,51.59,51.56,51.57,18300.0,40.6637,40.6637,40.64,40.6479,18300.0
2014-03-10 14:20:00,51.57,51.59,51.55,51.56,31400.0,40.6479,40.6637,40.6321,40.64,31400.0
2014-03-10 14:30:00,51.56,51.6,51.56,51.59,88600.0,40.64,40.6715,40.64,40.6637,88600.0
2014-03-10 14:40:00,51.59,51.64,51.59,51.64,43100.0,40.6637,40.7031,40.6637,40.7031,43100.0
2014-03-10 14:50:00,51.65,51.67,51.65,51.66,36000.0,40.711,40.7267,40.711,40.7188,36000.0
2014-03-10 15:00:00,51.66,51.66,51.63,51.64,59200.0,40.7188,40.7188,40.6952,40.7031,59200.0
2014-03-10 15:10:00,51.63,51.64,51.6,51.64,62700.0,40.6952,40.7031,40.6715,40.7031,62700.0
2014-03-10 15:20:00,51.64,51.68,51.63,51.68,28700.0,40.7031,40.7346,40.6952,40.7346,28700.0
2014-03-10 15:30:00,51.68,51.74,51.68,51.71,48900.0,40.7346,40.7819,40.7346,40.7583,48900.0
2014-03-10 15:40:00,51.71,51.71,51.68,51.69,81400.0,40.7583,40.7583,40.7346,40.7425,81400.0
2014-03-10 15:50:00,51.7,51.8,51.7,51.8,274900.0,40.7504,40.8292,40.7504,40.8292,274900.0
2014-03-11 09:30:00,51.85,51.89,51.48,51.89,26500.0,40.8686,40.9001,40.577,40.9001,26500.0
2014-03-11 09:40:00,51.89,51.89,51.68,51.72,15900.0,40.9001,40.9001,40.7346,40.7661,15900.0
2014-03-11 09:50:00,51.73,51.76,51.63,51.67,9800.0,40.774,40.7977,40.6952,40.7267,9800.0
2014-03-11 10:00:00,51.68,51.77,51.59,51.75,29000.0,40.7346,40.8055,40.6637,40.7898,29000.0
2014-03-11 10:10:00,51.73,51.79,51.69,51.79,12300.0,40.774,40.8213,40.7425,40.8213,12300.0
2014-03-11 10:20:00,51.8,51.81,51.74,51.8,14200.0,40.8292,40.8371,40.7819,40.8292,14200.0
2014-03-11 10:30:00,51.82,51.87,51.8,51.84,13800.0,40.845,40.8844,40.8292,40.8607,13800.0
2014-03-11 10:40:00,51.84,51.91,51.83,51.85,12600.0,40.8607,40.9159,40.8528,40.8686,12600.0
2014-03-11 10:50:00,51.86,51.93,51.86,51.89,14500.0,40.8765,40.9317,40.8765,40.9001,14500.0
2014-03-11 11:00:00,51.89,51.93,51.89,51.9,24400.0,40.9001,40.9317,40.9001,40.908,24400.0
2014-03-11 11:10:00,51.9,51.91,51.86,51.86,15500.0,40.908,40.9159,40.8765,40.8765,15500.0
2014-03-11 11:20:00,51.86,51.91,51.86,51.89,37000.0,40.8765,40.9159,40.8765,40.9001,37000.0
2014-03-11 11:30:00,51.89,51.89,51.83,51.84,11400.0,40.9001,40.9001,40.8528,40.8607,11400.0
2014-03-11 11:40:00,51.84,51.85,51.77,51.81,21100.0,40.8607,40.8686,40.8055,40.8371,21100.0
2014-03-11 11:50:00,51.81,51.84,51.8,51.83,15200.0,40.8371,40.8607,40.8292,40.8528,15200.0
2014-03-11 12:00:00,51.83,51.83,51.75,51.75,26300.0,40.8528,40.8528,40.7898,40.7898,26300.0
2014-03-11 12:10:00,51.76,51.76,51.64,51.66,38000.0,40.7977,40.7977,40.7031,40.7188,38000.0
2014-03-11 12:20:00,51.65,51.7,51.64,51.67,14500.0,40.711,40.7504,40.7031,40.7267,14500.0
2014-03-11 12:30:00,51.67,51.67,51.65,51.66,14200.0,40.7267,40.7267,40.711,40.7188,14200.0
2014-03-11 12:40:00,51.66,51.67,51.63,51.65,16800.0,40.7188,40.7267,40.6952,40.711,16800.0
2014-03-11 12:50:00,51.66,51.66,51.59,51.59,8300.0,40.7188,40.7188,40.6637,40.6637,8300.0
2014-03-11 13:00:00,51.59,51.6,51.53,51.56,52200.0,40.6637,40.6715,40.6164,40.64,52200.0
2014-03-11 13:10:00,51.57,51.65,51.55,51.61,19900.0,40.6479,40.711,40.6321,40.6794,19900.0
2014-03-11 13:20:00,51.61,51.61,51.56,51.56,21200.0,40.6794,40.6794,40.64,40.64,21200.0
2014-03-11 13:30:00,51.56,51.61,51.54,51.55,26900.0,40.64,40.6794,40.6243,40.6321,26900.0
2014-03-11 13:40:00,51.56,51.63,51.56,51.63,18900.0,40.64,40.6952,40.64,40.6952,18900.0
2014-03-11 13:50:00,51.62,51.68,51.61,51.67,23200.0,40.6873,40.7346,40.6794,40.7267,23200.0
2014-03-11 14:00:00,51.67,51.67,51.65,51.66,32000.0,40.7267,40.7267,40.711,40.7188,32000.0
2014-03-11 14:10:00,51.66,51.67,51.64,51.64,30000.0,40.7188,40.7267,40.7031,40.7031,30000.0
2014-03-11 14:20:00,51.63,51.63,51.52,51.52,35600.0,40.6952,40.6952,40.6085,40.6085,35600.0
2014-03-11 14:30:00,51.52,51.54,51.45,51.53,38600.0,40.6085,40.6243,40.5533,40.6164,38600.0
2014-03-11 14:40:00,51.53,51.59,51.51,51.56,21600.0,40.6164,40.6637,40.6006,40.64,21600.0
2014-03-11 14:50:00,51.56,51.56,51.51,51.51,75700.0,40.64,40.64,40.6006,40.6006,75700.0
2014-03-11 15:00:00,51.51,51.51,51.37,51.39,97200.0,40.6006,40.6006,40.4903,40.506,97200.0
2014-03-11 15:10:00,51.4,51.48,51.38,51.48,43800.0,40.5139,40.577,40.4981,40.577,43800.0
2014-03-11 15:20:00,51.47,51.52,51.44,51.45,30200.0,40.5691,40.6085,40.5454,40.5533,30200.0
2014-03-11 15:30:00,51.44,51.48,51.43,51.44,82300.0,40.5454,40.577,40.5376,40.5454,82300.0
2014-03-11 15:40:00,51.44,51.44,51.38,51.4,87200.0,40.5454,40.5454,40.4981,40.5139,87200.0
2014-03-11 15:50:00,51.39,51.53,51.39,51.52,131000.0,40.506,40.6164,40.506,40.6085,131000.0
2014-03-12 09:30:00,51.18,51.55,51.18,51.35,28100.0,40.3405,40.6321,40.3405,40.4745,28100.0
2014-03-12 09:40:00,51.34,51.39,51.13,51.29,38300.0,40.4666,40.506,40.3011,40.4272,38300.0
2014-03-12 09:50:00,51.28,51.35,51.22,51.28,8700.0,40.4193,40.4745,40.372,40.4193,8700.0
2014-03-12 10:00:00,51.27,51.51,51.24,51.47,26000.0,40.4114,40.6006,40.3878,40.5691,26000.0
2014-03-12 10:10:00,51.49,51.51,51.42,51.48,20000.0,40.5848,40.6006,40.5297,40.577,20000.0
2014-03-12 10:20:00,51.49,51.56,51.42,51.42,27600.0,40.5848,40.64,40.5297,40.5297,27600.0
2014-03-12 10:30:00,51.43,51.54,51.41,51.43,16200.0,40.5376,40.6243,40.5218,40.5376,16200.0
2014-03-12 10:40:00,51.43,51.5,51.41,51.46,17000.0,40.5376,40.5927,40.5218,40.5612,17000.0
2014-03-12 10:50:00,51.47,51.6,51.45,51.57,20300.0,40.5691,40.6715,40.5533,40.6479,20300.0
2014-03-12 11:00:00,51.58,51.59,51.52,51.55,25200.0,40.6558,40.6637,40.6085,40.6321,25200.0
2014-03-12 11:10:00,51.55,51.58,51.53,51.57,23700.0,40.6321,40.6558,40.6164,40.6479,23700.0
2014-03-12 11:20:00,51.58,51.68,51.58,51.66,40900.0,40.6558,40.7346,40.6558,40.7188,40900.0
2014-03-12 11:30:00,51.67,51.67,51.58,51.62,22000.0,40.7267,40.7267,40.6558,40.6873,22000.0
2014-03-12 11:40:00,51.62,51.73,51.62,51.67,84100.0,40.6873,40.774,40.6873,40.7267,84100.0
2014-03-12 11:50:00,51.67,51.69,51.57,51.6,21600.0,40.7267,40.7425,40.6479,40.6715,21600.0
2014-03-12 12:00:00,51.59,51.66,51.58,51.66,46000.0,40.6637,40.7188,40.6558,40.7188,46000.0
2014-03-12 12:10:00,51.65,51.67,51.63,51.66,52400.0,40.711,40.7267,40.6952,40.7188,52400.0
2014-03-12 12:20:00,51.67,51.67,51.61,51.62,26500.0,40.7267,40.7267,40.6794,40.6873,26500.0
2014-03-12 12:30:00,51.64,51.64,51.59,51.59,32100.0,40.7031,40.7031,40.6637,40.6637,32100.0
2014-03-12 12:40:00,51.59,51.63,51.57,51.6,16900.0,40.6637,40.6952,40.6479,40.6715,16900.0
2014-03-12 12:50:00,51.6,51.64,51.6,51.64,12100.0,40.6715,40.7031,40.6715,40.7031,12100.0
2014-03-12 13:00:00,51.64,51.64,51.59,51.59,7000.0,40.7031,40.7031,40.6637,40.6637,7000.0
2014-03-12 13:10:00,51.58,51.58,51.52,51.57,11500.0,40.6558,40.6558,40.6085,40.6479,11500.0
2014-03-12 13:20:00,51.57,51.59,51.55,51.59,6900.0,40.6479,40.6637,40.6321,40.6637,6900.0
2014-03-12 13:30:00,51.59,51.62,51.57,51.61,9100.0,40.6637,40.6873,40.6479,40.6794,9100.0
2014-03-12 13:40:00,51.61,51.62,51.59,51.62,14500.0,40.6794,40.6873,40.6637,40.6873,14500.0
2014-03-12 13:50:00,51.62,51.67,51.62,51.67,20300.0,40.6873,40.7267,40.6873,40.7267,20300.0
2014-03-12 14:00:00,51.67,51.72,51.62,51.62,25500.0,40.7267,40.7661,40.6873,40.6873,25500.0
2014-03-12 14:10:00,51.62,51.64,51.57,51.64,9400.0,40.6873,40.7031,40.6479,40.7031,9400.0
2014-03-12 14:20:00,51.64,51.66,51.61,51.66,19000.0,40.7031,40.7188,40.6794,40.7188,19000.0
2014-03-12 14:30:00,51.66,51.67,51.6,51.61,20100.0,40.7188,40.7267,40.6715,40.6794,20100.0
2014-03-12 14:40:00,51.61,51.61,51.59,51.6,14400.0,40.6794,40.6794,40.6637,40.6715,14400.0
2014-03-12 14:50:00,51.6,51.62,51.54,51.54,24000.0,40.6715,40.6873,40.6243,40.6243,24000.0
2014-03-12 15:00:00,51.54,51.56,51.53,51.55,18300.0,40.6243,40.64,40.6164,40.6321,18300.0
2014-03-12 15:10:00,51.56,51.57,51.47,51.49,21800.0,40.64,40.6479,40.5691,40.5848,21800.0
2014-03-12 15:20:00,51.49,51.5,51.46,51.5,30700.0,40.5848,40.5927,40.5612,40.5927,30700.0
2014-03-12 15:30:00,51.5,51.54,51.48,51.53,66800.0,40.5927,40.6243,40.577,40.6164,66800.0
2014-03-12 15:40:00,51.54,51.64,51.54,51.61,85600.0,40.6243,40.7031,40.6243,40.6794,85600.0
2014-03-12 15:50:00,51.61,51.73,51.61,51.73,224300.0,40.6794,40.774,40.6794,40.774,224300.0
2014-03-13 09:30:00,51.94,51.94,51.71,51.83,37300.0,40.9395,40.9395,40.7583,40.8528,37300.0
2014-03-13 09:40:00,51.83,51.92,51.79,51.85,20900.0,40.8528,40.9238,40.8213,40.8686,20900.0
2014-03-13 09:50:00,51.85,51.9,51.76,51.84,22700.0,40.8686,40.908,40.7977,40.8607,22700.0
2014-03-13 10:00:00,51.85,51.88,51.7,51.74,23400.0,40.8686,40.8922,40.7504,40.7819,23400.0
2014-03-13 10:10:00,51.73,51.79,51.66,51.68,22300.0,40.774,40.8213,40.7188,40.7346,22300.0
2014-03-13 10:20:00,51.69,51.74,51.65,51.68,20700.0,40.7425,40.7819,40.711,40.7346,20700.0
2014-03-13 10:30:00,51.68,51.68,51.39,51.45,86200.0,40.7346,40.7346,40.506,40.5533,86200.0
2014-03-13 10:40:00,51.44,51.44,51.29,51.31,40100.0,40.5454,40.5454,40.4272,40.443,40100.0
2014-03-13 10:50:00,51.31,51.42,51.31,51.37,36000.0,40.443,40.5297,40.443,40.4903,36000.0
2014-03-13 11:00:00,51.37,51.39,51.29,51.34,22100.0,40.4903,40.506,40.4272,40.4666,22100.0
2014-03-13 11:10:00,51.34,51.34,51.27,51.3,40200.0,40.4666,40.4666,40.4114,40.4351,40200.0
2014-03-13 11:20:00,51.31,51.35,51.21,51.22,23500.0,40.443,40.4745,40.3641,40.372,23500.0
2014-03-13 11:30:00,51.22,51.29,51.16,51.26,26400.0,40.372,40.4272,40.3247,40.4036,26400.0
2014-03-13 11:40:00,51.25,51.31,51.2,51.22,17400.0,40.3957,40.443,40.3563,40.372,17400.0
2014-03-13 11:50:00,51.21,51.22,51.15,51.15,21500.0,40.3641,40.372,40.3169,40.3169,21500.0
2014-03-13 12:00:00,51.15,51.19,51.1,51.14,21200.0,40.3169,40.3484,40.2774,40.309,21200.0
2014-03-13 12:10:00,51.14,51.14,51.06,51.11,14100.0,40.309,40.309,40.2459,40.2853,14100.0
2014-03-13 12:20:00,51.11,51.13,50.98,51.01,32900.0,40.2853,40.3011,40.1829,40.2065,32900.0
2014-03-13 12:30:00,51.01,51.03,50.89,50.9,28800.0,40.2065,40.2223,40.1119,40.1198,28800.0
2014-03-13 12:40:00,50.89,51.02,50.89,50.96,18000.0,40.1119,40.2144,40.1119,40.1671,18000.0
2014-03-13 12:50:00,50.96,50.96,50.82,50.83,40200.0,40.1671,40.1671,40.0567,40.0646,40200.0
2014-03-13 13:00:00,50.83,50.83,50.6,50.73,73400.0,40.0646,40.0646,39.8833,39.9858,73400.0
2014-03-13 13:10:00,50.73,50.8,50.72,50.75,37700.0,39.9858,40.041,39.9779,40.0016,37700.0
2014-03-13 13:20:00,50.75,50.76,50.68,50.72,58000.0,40.0016,40.0095,39.9464,39.9779,58000.0
2014-03-13 13:30:00,50.72,50.73,50.59,50.59,51700.0,39.9779,39.9858,39.8755,39.8755,51700.0
2014-03-13 13:40:00,50.6,50.69,50.59,50.65,51000.0,39.8833,39.9543,39.8755,39.9228,51000.0
2014-03-13 13:50:00,50.65,50.67,50.47,50.49,77100.0,39.9228,39.9385,39.7809,39.7966,77100.0
2014-03-13 14:00:00,50.48,50.49,50.38,50.38,48200.0,39.7888,39.7966,39.7099,39.7099,48200.0
2014-03-13 14:10:00,50.38,50.48,50.38,50.38,35900.0,39.7099,39.7888,39.7099,39.7099,35900.0
2014-03-13 14:20:00,50.38,50.4,50.31,50.4,51000.0,39.7099,39.7257,39.6548,39.7257,51000.0
2014-03-13 14:30:00,50.39,50.52,50.39,50.46,38400.0,39.7178,39.8203,39.7178,39.773,38400.0
2014-03-13 14:40:00,50.46,50.47,50.39,50.42,50500.0,39.773,39.7809,39.7178,39.7415,50500.0
2014-03-13 14:50:00,50.43,50.45,50.38,50.39,43400.0,39.7493,39.7651,39.7099,39.7178,43400.0
2014-03-13 15:00:00,50.38,50.41,50.3,50.33,85000.0,39.7099,39.7336,39.6469,39.6705,85000.0
2014-03-13 15:10:00,50.32,50.35,50.19,50.2,93700.0,39.6626,39.6863,39.5602,39.5681,93700.0
2014-03-13 15:20:00,50.2,50.32,50.19,50.31,62300.0,39.5681,39.6626,39.5602,39.6548,62300.0
2014-03-13 15:30:00,50.3,50.34,50.27,50.34,71300.0,39.6469,39.6784,39.6232,39.6784,71300.0
2014-03-13 15:40:00,50.35,50.42,50.34,50.42,93600.0,39.6863,39.7415,39.6784,39.7415,93600.0
2014-03-13 15:50:00,50.41,50.48,50.37,50.46,166900.0,39.7336,39.7888,39.7021,39.773,166900.0
2014-03-14 09:30:00,50.42,50.73,50.25,50.69,48700.0,39.7415,39.9858,39.6075,39.9543,48700.0
2014-03-14 09:40:00,50.71,50.85,50.71,50.73,170600.0,39.97,40.0804,39.97,39.9858,170600.0
2014-03-14 09:50:00,50.73,50.75,50.55,50.61,43700.0,39.9858,40.0016,39.8439,39.8912,43700.0
2014-03-14 10:00:00,50.64,50.75,50.63,50.68,66300.0,39.9149,40.0016,39.907,39.9464,66300.0
2014-03-14 10:10:00,50.68,50.7,50.59,50.64,32900.0,39.9464,39.9622,39.8755,39.9149,32900.0
2014-03-14 10:20:00,50.62,50.63,50.53,50.54,41500.0,39.8991,39.907,39.8282,39.836,41500.0
2014-03-14 10:30:00,50.55,50.59,50.48,50.5,25900.0,39.8439,39.8755,39.7888,39.8045,25900.0
2014-03-14 10:40:00,50.5,50.61,50.48,50.5,23700.0,39.8045,39.8912,39.7888,39.8045,23700.0
2014-03-14 10:50:00,50.51,50.51,50.34,50.39,31800.0,39.8124,39.8124,39.6784,39.7178,31800.0
2014-03-14 11:00:00,50.4,50.44,50.35,50.4,33000.0,39.7257,39.7572,39.6863,39.7257,33000.0
2014-03-14 11:10:00,50.38,50.47,50.36,50.46,24900.0,39.7099,39.7809,39.6942,39.773,24900.0
2014-03-14 11:20:00,50.46,50.51,50.41,50.5,16600.0,39.773,39.8124,39.7336,39.8045,16600.0
2014-03-14 11:30:00,50.5,50.55,50.42,50.51,28500.0,39.8045,39.8439,39.7415,39.8124,28500.0
2014-03-14 11:40:00,50.53,50.61,50.51,50.61,33600.0,39.8282,39.8912,39.8124,39.8912,33600.0
2014-03-14 11:50:00,50.61,50.67,50.61,50.62,22500.0,39.8912,39.9385,39.8912,39.8991,22500.0
2014-03-14 12:00:00,50.62,50.63,50.5,50.52,16500.0,39.8991,39.907,39.8045,39.8203,16500.0
2014-03-14 12:10:00,50.53,50.56,50.47,50.48,16800.0,39.8282,39.8518,39.7809,39.7888,16800.0
2014-03-14 12:20:00,50.48,50.51,50.33,50.34,25400.0,39.7888,39.8124,39.6705,39.6784,25400.0
2014-03-14 12:30:00,50.34,50.41,50.27,50.39,48000.0,39.6784,39.7336,39.6232,39.7178,48000.0
2014-03-14 12:40:00,50.38,50.45,50.36,50.41,16500.0,39.7099,39.7651,39.6942,39.7336,16500.0
2014-03-14 12:50:00,50.4,50.43,50.36,50.42,10300.0,39.7257,39.7493,39.6942,39.7415,10300.0
2014-03-14 13:00:00,50.42,50.45,50.37,50.38,18400.0,39.7415,39.7651,39.7021,39.7099,18400.0
2014-03-14 13:10:00,50.38,50.42,50.36,50.39,10300.0,39.7099,39.7415,39.6942,39.7178,10300.0
2014-03-14 13:20:00,50.39,50.41,50.34,50.37,15900.0,39.7178,39.7336,39.6784,39.7021,15900.0
2014-03-14 13:30:00,50.37,50.42,50.36,50.36,14400.0,39.7021,39.7415,39.6942,39.6942,14400.0
2014-03-14 13:40:00,50.36,50.36,50.22,50.22,37400.0,39.6942,39.6942,39.5838,39.5838,37400.0
2014-03-14 13:50:00,50.22,50.3,50.21,50.27,37500.0,39.5838,39.6469,39.5759,39.6232,37500.0
2014-03-14 14:00:00,50.27,50.28,50.22,50.27,17100.0,39.6232,39.6311,39.5838,39.6232,17100.0
2014-03-14 14:10:00,50.26,50.28,50.24,50.28,18400.0,39.6154,39.6311,39.5996,39.6311,18400.0
2014-03-14 14:20:00,50.28,50.29,50.21,50.21,23800.0,39.6311,39.639,39.5759,39.5759,23800.0
2014-03-14 14:30:00,50.21,50.22,50.15,50.19,38300.0,39.5759,39.5838,39.5286,39.5602,38300.0
2014-03-14 14:40:00,50.19,50.21,50.14,50.17,43200.0,39.5602,39.5759,39.5208,39.5444,43200.0
2014-03-14 14:50:00,50.17,50.19,50.12,50.12,29200.0,39.5444,39.5602,39.505,39.505,29200.0
2014-03-14 15:00:00,50.12,50.17,50.1,50.11,32400.0,39.505,39.5444,39.4892,39.4971,32400.0
2014-03-14 15:10:00,50.11,50.11,50.04,50.09,39000.0,39.4971,39.4971,39.4419,39.4814,39000.0
2014-03-14 15:20:00,50.1,50.14,50.05,50.06,78800.0,39.4892,39.5208,39.4498,39.4577,78800.0
2014-03-14 15:30:00,50.06,50.15,50.06,50.08,55800.0,39.4577,39.5286,39.4577,39.4735,55800.0
2014-03-14 15:40:00,50.09,50.12,50.06,50.07,51000.0,39.4814,39.505,39.4577,39.4656,51000.0
2014-03-14 15:50:00,50.07,50.11,50.03,50.09,147800.0,39.4656,39.4971,39.4341,39.4814,147800.0
2014-03-17 09:30:00,50.26,50.64,50.26,50.64,40800.0,39.6154,39.9149,39.6154,39.9149,40800.0
2014-03-17 09:40:00,50.64,50.82,50.62,50.78,22300.0,39.9149,40.0567,39.8991,40.0252,22300.0
2014-03-17 09:50:00,50.78,50.8,50.72,50.78,17000.0,40.0252,40.041,39.9779,40.0252,17000.0
2014-03-17 10:00:00,50.8,50.9,50.8,50.89,107900.0,40.041,40.1198,40.041,40.1119,107900.0
2014-03-17 10:10:00,50.89,50.9,50.81,50.84,42900.0,40.1119,40.1198,40.0489,40.0725,42900.0
2014-03-17 10:20:00,50.85,50.88,50.8,50.83,41700.0,40.0804,40.104,40.041,40.0646,41700.0
2014-03-17 10:30:00,50.83,50.88,50.83,50.86,34200.0,40.0646,40.104,40.0646,40.0883,34200.0
2014-03-17 10:40:00,50.87,50.88,50.7,50.72,85800.0,40.0962,40.104,39.9622,39.9779,85800.0
2014-03-17 10:50:00,50.73,50.82,50.71,50.8,86100.0,39.9858,40.0567,39.97,40.041,86100.0
2014-03-17 11:00:00,50.8,50.86,50.8,50.85,41500.0,40.041,40.0883,40.041,40.0804,41500.0
2014-03-17 11:10:00,50.86,50.92,50.86,50.91,20000.0,40.0883,40.1356,40.0883,40.1277,20000.0
2014-03-17 11:20:00,50.91,50.93,50.83,50.87,28000.0,40.1277,40.1435,40.0646,40.0962,28000.0
2014-03-17 11:30:00,50.87,50.89,50.8,50.82,29700.0,40.0962,40.1119,40.041,40.0567,29700.0
2014-03-17 11:40:00,50.82,50.85,50.78,50.81,14900.0,40.0567,40.0804,40.0252,40.0489,14900.0
2014-03-17 11:50:00,50.81,50.86,50.81,50.85,40400.0,40.0489,40.0883,40.0489,40.0804,40400.0
2014-03-17 12:00:00,50.86,50.88,50.78,50.78,40500.0,40.0883,40.104,40.0252,40.0252,40500.0
2014-03-17 12:10:00,50.79,50.86,50.79,50.82,52000.0,40.0331,40.0883,40.0331,40.0567,52000.0
2014-03-17 12:20:00,50.82,50.84,50.79,50.83,38300.0,40.0567,40.0725,40.0331,40.0646,38300.0
2014-03-17 12:30:00,50.83,50.83,50.75,50.77,31900.0,40.0646,40.0646,40.0016,40.0173,31900.0
2014-03-17 12:40:00,50.77,50.79,50.7,50.7,36000.0,40.0173,40.0331,39.9622,39.9622,36000.0
2014-03-17 12:50:00,50.7,50.79,50.7,50.78,19100.0,39.9622,40.0331,39.9622,40.0252,19100.0
2014-03-17 13:00:00,50.78,50.81,50.73,50.75,31900.0,40.0252,40.0489,39.9858,40.0016,31900.0
2014-03-17 13:10:00,50.75,50.78,50.73,50.78,18000.0,40.0016,40.0252,39.9858,40.0252,18000.0
2014-03-17 13:20:00,50.79,50.82,50.76,50.77,26900.0,40.0331,40.0567,40.0095,40.0173,26900.0
2014-03-17 13:30:00,50.78,50.79,50.75,50.79,55700.0,40.0252,40.0331,40.0016,40.0331,55700.0
2014-03-17 13:40:00,50.79,50.79,50.75,50.75,32800.0,40.0331,40.0331,40.0016,40.0016,32800.0
2014-03-17 13:50:00,50.75,50.77,50.73,50.74,34300.0,40.0016,40.0173,39.9858,39.9937,34300.0
2014-03-17 14:00:00,50.74,50.77,50.74,50.74,21600.0,39.9937,40.0173,39.9937,39.9937,21600.0
2014-03-17 14:10:00,50.74,50.74,50.68,50.7,29300.0,39.9937,39.9937,39.9464,39.9622,29300.0
2014-03-17 14:20:00,50.71,50.72,50.68,50.71,62500.0,39.97,39.9779,39.9464,39.97,62500.0
2014-03-17 14:30:00,50.71,50.71,50.66,50.66,42200.0,39.97,39.97,39.9306,39.9306,42200.0
2014-03-17 14:40:00,50.67,50.71,50.66,50.71,35600.0,39.9385,39.97,39.9306,39.97,35600.0
2014-03-17 14:50:00,50.71,50.72,50.69,50.71,30900.0,39.97,39.9779,39.9543,39.97,30900.0
2014-03-17 15:00:00,50.71,50.71,50.7,50.7,30000.0,39.97,39.97,39.9622,39.9622,30000.0
2014-03-17 15:10:00,50.71,50.71,50.68,50.69,53600.0,39.97,39.97,39.9464,39.9543,53600.0
2014-03-17 15:20:00,50.7,50.71,50.68,50.71,40200.0,39.9622,39.97,39.9464,39.97,40200.0
2014-03-17 15:30:00,50.71,50.72,50.64,50.65,70300.0,39.97,39.9779,39.9149,39.9228,70300.0
2014-03-17 15:40:00,50.66,50.7,50.63,50.66,140000.0,39.9306,39.9622,39.907,39.9306,140000.0
2014-03-17 15:50:00,50.66,50.7,50.62,50.67,344900.0,39.9306,39.9622,39.8991,39.9385,344900.0
2014-03-18 09:30:00,50.87,50.96,50.71,50.89,53600.0,40.0962,40.1671,39.97,40.1119,53600.0
2014-03-18 09:40:00,50.89,51.05,50.85,51.04,25800.0,40.1119,40.238,40.0804,40.2302,25800.0
2014-03-18 09:50:00,51.05,51.05,50.97,50.98,27800.0,40.238,40.238,40.175,40.1829,27800.0
2014-03-18 10:00:00,51.0,51.02,50.95,51.0,19600.0,40.1986,40.2144,40.1592,40.1986,19600.0
2014-03-18 10:10:00,51.0,51.0,50.95,50.99,53900.0,40.1986,40.1986,40.1592,40.1907,53900.0
2014-03-18 10:20:00,51.0,51.02,50.98,51.01,52500.0,40.1986,40.2144,40.1829,40.2065,52500.0
2014-03-18 10:30:00,51.01,51.12,51.01,51.1,25500.0,40.2065,40.2932,40.2065,40.2774,25500.0
2014-03-18 10:40:00,51.1,51.14,51.1,51.11,15400.0,40.2774,40.309,40.2774,40.2853,15400.0
2014-03-18 10:50:00,51.12,51.16,51.08,51.1,20500.0,40.2932,40.3247,40.2617,40.2774,20500.0
2014-03-18 11:00:00,51.11,51.16,51.11,51.16,8100.0,40.2853,40.3247,40.2853,40.3247,8100.0
2014-03-18 11:10:00,51.16,51.19,51.08,51.11,27800.0,40.3247,40.3484,40.2617,40.2853,27800.0
2014-03-18 11:20:00,51.11,51.11,51.09,51.1,13500.0,40.2853,40.2853,40.2696,40.2774,13500.0
2014-03-18 11:30:00,51.1,51.11,51.06,51.09,25400.0,40.2774,40.2853,40.2459,40.2696,25400.0
2014-03-18 11:40:00,51.1,51.11,50.99,51.05,25700.0,40.2774,40.2853,40.1907,40.238,25700.0
2014-03-18 11:50:00,51.05,51.14,51.04,51.14,23900.0,40.238,40.309,40.2302,40.309,23900.0
2014-03-18 12:00:00,51.14,51.35,51.13,51.34,44700.0,40.309,40.4745,40.3011,40.4666,44700.0
2014-03-18 12:10:00,51.35,51.47,51.35,51.4,55600.0,40.4745,40.5691,40.4745,40.5139,55600.0
2014-03-18 12:20:00,51.4,51.5,51.38,51.47,67100.0,40.5139,40.5927,40.4981,40.5691,67100.0
2014-03-18 12:30:00,51.46,51.5,51.4,51.44,38300.0,40.5612,40.5927,40.5139,40.5454,38300.0
2014-03-18 12:40:00,51.43,51.44,51.36,51.41,11500.0,40.5376,40.5454,40.4824,40.5218,11500.0
2014-03-18 12:50:00,51.41,51.42,51.39,51.39,24200.0,40.5218,40.5297,40.506,40.506,24200.0
2014-03-18 13:00:00,51.39,51.4,51.33,51.37,27200.0,40.506,40.5139,40.4587,40.4903,27200.0
2014-03-18 13:10:00,51.36,51.37,51.3,51.31,24800.0,40.4824,40.4903,40.4351,40.443,24800.0
2014-03-18 13:20:00,51.32,51.32,51.29,51.31,31300.0,40.4509,40.4509,40.4272,40.443,31300.0
2014-03-18 13:30:00,51.32,51.41,51.32,51.38,27800.0,40.4509,40.5218,40.4509,40.4981,27800.0
2014-03-18 13:40:00,51.38,51.46,51.38,51.42,24900.0,40.4981,40.5612,40.4981,40.5297,24900.0
2014-03-18 13:50:00,51.43,51.5,51.43,51.5,39200.0,40.5376,40.5927,40.5376,40.5927,39200.0
2014-03-18 14:00:00,51.5,51.55,51.46,51.5,78500.0,40.5927,40.6321,40.5612,40.5927,78500.0
2014-03-18 14:10:00,51.5,51.51,51.47,51.47,16500.0,40.5927,40.6006,40.5691,40.5691,16500.0
2014-03-18 14:20:00,51.47,51.51,51.47,51.5,17300.0,40.5691,40.6006,40.5691,40.5927,17300.0
2014-03-18 14:30:00,51.49,51.5,51.48,51.49,15600.0,40.5848,40.5927,40.577,40.5848,15600.0
2014-03-18 14:40:00,51.48,51.52,51.47,51.51,38000.0,40.577,40.6085,40.5691,40.6006,38000.0
2014-03-18 14:50:00,51.51,51.51,51.48,51.49,26300.0,40.6006,40.6006,40.577,40.5848,26300.0
2014-03-18 15:00:00,51.49,51.5,51.44,51.5,22900.0,40.5848,40.5927,40.5454,40.5927,22900.0
2014-03-18 15:10:00,51.5,51.51,51.46,51.5,21400.0,40.5927,40.6006,40.5612,40.5927,21400.0
2014-03-18 15:20:00,51.5,51.51,51.44,51.46,34700.0,40.5927,40.6006,40.5454,40.5612,34700.0
2014-03-18 15:30:00,51.46,51.47,51.42,51.46,29700.0,40.5612,40.5691,40.5297,40.5612,29700.0
2014-03-18 15:40:00,51.46,51.46,51.37,51.41,66400.0,40.5612,40.5612,40.4903,40.5218,66400.0
2014-03-18 15:50:00,51.41,51.5,51.41,51.44,269300.0,40.5218,40.5927,40.5218,40.5454,269300.0
2014-03-19 09:30:00,51.35,51.53,51.19,51.51,32500.0,40.4745,40.6164,40.3484,40.6006,32500.0
2014-03-19 09:40:00,51.52,51.56,51.31,51.36,16100.0,40.6085,40.64,40.443,40.4824,16100.0
2014-03-19 09:50:00,51.37,51.46,51.3,51.45,30700.0,40.4903,40.5612,40.4351,40.5533,30700.0
2014-03-19 10:00:00,51.45,51.48,51.38,51.47,27200.0,40.5533,40.577,40.4981,40.5691,27200.0
2014-03-19 10:10:00,51.47,51.51,51.45,51.5,25900.0,40.5691,40.6006,40.5533,40.5927,25900.0
2014-03-19 10:20:00,51.5,51.59,51.49,51.55,74100.0,40.5927,40.6637,40.5848,40.6321,74100.0
2014-03-19 10:30:00,51.55,51.55,51.5,51.55,37400.0,40.6321,40.6321,40.5927,40.6321,37400.0
2014-03-19 10:40:00,51.53,51.53,51.43,51.52,127800.0,40.6164,40.6164,40.5376,40.6085,127800.0
2014-03-19 10:50:00,51.53,51.58,51.51,51.54,78000.0,40.6164,40.6558,40.6006,40.6243,78000.0
2014-03-19 11:00:00,51.54,51.59,51.54,51.58,12900.0,40.6243,40.6637,40.6243,40.6558,12900.0
2014-03-19 11:10:00,51.58,51.61,51.57,51.58,18400.0,40.6558,40.6794,40.6479,40.6558,18400.0
2014-03-19 11:20:00,51.59,51.6,51.53,51.55,11000.0,40.6637,40.6715,40.6164,40.6321,11000.0
2014-03-19 11:30:00,51.55,51.59,51.53,51.55,14200.0,40.6321,40.6637,40.6164,40.6321,14200.0
2014-03-19 11:40:00,51.55,51.61,51.53,51.59,25900.0,40.6321,40.6794,40.6164,40.6637,25900.0
2014-03-19 11:50:00,51.58,51.58,51.54,51.55,18400.0,40.6558,40.6558,40.6243,40.6321,18400.0
2014-03-19 12:00:00,51.55,51.68,51.55,51.64,75600.0,40.6321,40.7346,40.6321,40.7031,75600.0
2014-03-19 12:10:00,51.64,51.64,51.57,51.57,20200.0,40.7031,40.7031,40.6479,40.6479,20200.0
2014-03-19 12:20:00,51.57,51.6,51.55,51.57,18900.0,40.6479,40.6715,40.6321,40.6479,18900.0
2014-03-19 12:30:00,51.57,51.6,51.55,51.57,11300.0,40.6479,40.6715,40.6321,40.6479,11300.0
2014-03-19 12:40:00,51.57,51.61,51.55,51.61,12200.0,40.6479,40.6794,40.6321,40.6794,12200.0
2014-03-19 12:50:00,51.61,51.62,51.58,51.6,12200.0,40.6794,40.6873,40.6558,40.6715,12200.0
2014-03-19 13:00:00,51.6,51.62,51.59,51.6,12900.0,40.6715,40.6873,40.6637,40.6715,12900.0
2014-03-19 13:10:00,51.61,51.64,51.59,51.64,10600.0,40.6794,40.7031,40.6637,40.7031,10600.0
2014-03-19 13:20:00,51.63,51.64,51.6,51.63,10900.0,40.6952,40.7031,40.6715,40.6952,10900.0
2014-03-19 13:30:00,51.62,51.64,51.62,51.62,6800.0,40.6873,40.7031,40.6873,40.6873,6800.0
2014-03-19 13:40:00,51.62,51.62,51.55,51.55,8100.0,40.6873,40.6873,40.6321,40.6321,8100.0
2014-03-19 13:50:00,51.56,51.61,51.55,51.61,10400.0,40.64,40.6794,40.6321,40.6794,10400.0
2014-03-19 14:00:00,51.6,51.61,51.39,51.46,95000.0,40.6715,40.6794,40.506,40.5612,95000.0
2014-03-19 14:10:00,51.48,51.58,51.45,51.56,39800.0,40.577,40.6558,40.5533,40.64,39800.0
2014-03-19 14:20:00,51.55,51.61,51.53,51.59,36200.0,40.6321,40.6794,40.6164,40.6637,36200.0
2014-03-19 14:30:00,51.59,51.63,51.55,51.57,64100.0,40.6637,40.6952,40.6321,40.6479,64100.0
2014-03-19 14:40:00,51.57,51.62,51.52,51.58,69600.0,40.6479,40.6873,40.6085,40.6558,69600.0
2014-03-19 14:50:00,51.58,51.65,51.56,51.63,38300.0,40.6558,40.711,40.64,40.6952,38300.0
2014-03-19 15:00:00,51.62,51.64,51.36,51.37,142100.0,40.6873,40.7031,40.4824,40.4903,142100.0
2014-03-19 15:10:00,51.37,51.37,51.18,51.34,147100.0,40.4903,40.4903,40.3405,40.4666,147100.0
2014-03-19 15:20:00,51.34,51.45,51.32,51.38,71600.0,40.4666,40.5533,40.4509,40.4981,71600.0
2014-03-19 15:30:00,51.38,51.54,51.36,51.53,145700.0,40.4981,40.6243,40.4824,40.6164,145700.0
2014-03-19 15:40:00,51.54,51.66,51.54,51.64,124100.0,40.6243,40.7188,40.6243,40.7031,124100.0
2014-03-19 15:50:00,51.63,51.65,51.56,51.61,153900.0,40.6952,40.711,40.64,40.6794,153900.0
2014-03-20 09:30:00,51.44,51.83,51.2,51.79,116300.0,40.5454,40.8528,40.3563,40.8213,116300.0
2014-03-20 09:40:00,51.79,51.85,51.69,51.75,135500.0,40.8213,40.8686,40.7425,40.7898,135500.0
2014-03-20 09:50:00,51.75,51.81,51.67,51.8,73800.0,40.7898,40.8371,40.7267,40.8292,73800.0
2014-03-20 10:00:00,51.81,52.07,51.71,52.0,233000.0,40.8371,41.042,40.7583,40.9868,233000.0
2014-03-20 10:10:00,52.0,52.37,51.98,52.29,254700.0,40.9868,41.2785,40.9711,41.2154,254700.0
2014-03-20 10:20:00,52.29,52.34,52.22,52.29,190000.0,41.2154,41.2548,41.1602,41.2154,190000.0
2014-03-20 10:30:00,52.3,52.49,52.29,52.44,147300.0,41.2233,41.3731,41.2154,41.3336,147300.0
2014-03-20 10:40:00,52.44,52.53,52.38,52.4,203800.0,41.3336,41.4046,41.2864,41.3021,203800.0
2014-03-20 10:50:00,52.41,52.48,52.38,52.43,119200.0,41.31,41.3652,41.2864,41.3258,119200.0
2014-03-20 11:00:00,52.42,52.48,52.36,52.45,74600.0,41.3179,41.3652,41.2706,41.3415,74600.0
2014-03-20 11:10:00,52.44,52.61,52.39,52.61,93300.0,41.3336,41.4676,41.2942,41.4676,93300.0
2014-03-20 11:20:00,52.6,52.61,52.42,52.52,69900.0,41.4598,41.4676,41.3179,41.3967,69900.0
2014-03-20 11:30:00,52.53,52.62,52.49,52.57,76100.0,41.4046,41.4755,41.3731,41.4361,76100.0
2014-03-20 11:40:00,52.56,52.64,52.47,52.63,90700.0,41.4282,41.4913,41.3573,41.4834,90700.0
2014-03-20 11:50:00,52.62,52.69,52.6,52.63,80600.0,41.4755,41.5307,41.4598,41.4834,80600.0
2014-03-20 12:00:00,52.62,52.65,52.55,52.57,44700.0,41.4755,41.4992,41.4203,41.4361,44700.0
2014-03-20 12:10:00,52.58,52.7,52.55,52.65,28300.0,41.444,41.5386,41.4203,41.4992,28300.0
2014-03-20 12:20:00,52.64,52.77,52.62,52.76,62800.0,41.4913,41.5938,41.4755,41.5859,62800.0
2014-03-20 12:30:00,52.77,52.77,52.69,52.76,33200.0,41.5938,41.5938,41.5307,41.5859,33200.0
2014-03-20 12:40:00,52.75,52.89,52.75,52.88,60200.0,41.578,41.6883,41.578,41.6805,60200.0
2014-03-20 12:50:00,52.88,53.05,52.87,53.03,98500.0,41.6805,41.8145,41.6726,41.7987,98500.0
2014-03-20 13:00:00,53.03,53.07,52.88,52.99,54700.0,41.7987,41.8302,41.6805,41.7672,54700.0
2014-03-20 13:10:00,52.99,52.99,52.88,52.88,29900.0,41.7672,41.7672,41.6805,41.6805,29900.0
2014-03-20 13:20:00,52.88,52.89,52.79,52.79,26900.0,41.6805,41.6883,41.6095,41.6095,26900.0
2014-03-20 13:30:00,52.79,52.8,52.75,52.75,14000.0,41.6095,41.6174,41.578,41.578,14000.0
2014-03-20 13:40:00,52.75,52.86,52.74,52.86,34900.0,41.578,41.6647,41.5701,41.6647,34900.0
2014-03-20 13:50:00,52.86,52.88,52.81,52.88,22100.0,41.6647,41.6805,41.6253,41.6805,22100.0
2014-03-20 14:00:00,52.88,52.88,52.82,52.82,53400.0,41.6805,41.6805,41.6332,41.6332,53400.0
2014-03-20 14:10:00,52.82,52.88,52.81,52.88,44400.0,41.6332,41.6805,41.6253,41.6805,44400.0
2014-03-20 14:20:00,52.88,52.89,52.8,52.84,51000.0,41.6805,41.6883,41.6174,41.6489,51000.0
2014-03-20 14:30:00,52.84,52.99,52.81,52.98,158400.0,41.6489,41.7672,41.6253,41.7593,158400.0
2014-03-20 14:40:00,52.99,53.02,52.95,52.96,83500.0,41.7672,41.7908,41.7356,41.7435,83500.0
2014-03-20 14:50:00,52.96,53.01,52.92,52.97,49100.0,41.7435,41.7829,41.712,41.7514,49100.0
2014-03-20 15:00:00,52.96,53.2,52.96,53.17,217800.0,41.7435,41.9327,41.7435,41.909,217800.0
2014-03-20 15:10:00,53.18,53.26,53.15,53.18,176000.0,41.9169,41.98,41.8933,41.9169,176000.0
2014-03-20 15:20:00,53.17,53.18,53.09,53.12,121500.0,41.909,41.9169,41.846,41.8696,121500.0
2014-03-20 15:30:00,53.12,53.16,53.05,53.06,137300.0,41.8696,41.9012,41.8145,41.8223,137300.0
2014-03-20 15:40:00,53.06,53.11,53.0,53.1,115400.0,41.8223,41.8617,41.775,41.8539,115400.0
2014-03-20 15:50:00,53.11,53.23,53.1,53.23,313800.0,41.8617,41.9563,41.8539,41.9563,313800.0
2014-03-21 09:30:00,53.74,53.74,53.1,53.13,652400.0,42.3583,42.3583,41.8539,41.8775,652400.0
2014-03-21 09:40:00,53.12,53.25,53.04,53.24,65800.0,41.8696,41.9721,41.8066,41.9642,65800.0
2014-03-21 09:50:00,53.23,53.37,53.15,53.29,119900.0,41.9563,42.0667,41.8933,42.0036,119900.0
2014-03-21 10:00:00,53.29,53.41,53.28,53.37,111900.0,42.0036,42.0982,41.9957,42.0667,111900.0
2014-03-21 10:10:00,53.37,53.63,53.36,53.51,225700.0,42.0667,42.2716,42.0588,42.177,225700.0
2014-03-21 10:20:00,53.51,53.52,53.41,53.42,90000.0,42.177,42.1849,42.0982,42.1061,90000.0
2014-03-21 10:30:00,53.42,53.7,53.41,53.63,159200.0,42.1061,42.3268,42.0982,42.2716,159200.0
2014-03-21 10:40:00,53.64,53.88,53.63,53.87,108400.0,42.2795,42.4687,42.2716,42.4608,108400.0
2014-03-21 10:50:00,53.86,53.98,53.81,53.94,126900.0,42.4529,42.5475,42.4135,42.516,126900.0
2014-03-21 11:00:00,53.93,53.98,53.88,53.97,101800.0,42.5081,42.5475,42.4687,42.5396,101800.0
2014-03-21 11:10:00,53.97,54.07,53.97,54.01,125000.0,42.5396,42.6184,42.5396,42.5711,125000.0
2014-03-21 11:20:00,54.02,54.31,54.02,54.28,166800.0,42.579,42.8076,42.579,42.7839,166800.0
2014-03-21 11:30:00,54.29,54.3,54.12,54.15,96300.0,42.7918,42.7997,42.6578,42.6815,96300.0
2014-03-21 11:40:00,54.15,54.26,54.11,54.11,99300.0,42.6815,42.7682,42.65,42.65,99300.0
2014-03-21 11:50:00,54.1,54.11,54.04,54.08,50400.0,42.6421,42.65,42.5948,42.6263,50400.0
2014-03-21 12:00:00,54.07,54.13,54.05,54.13,48700.0,42.6184,42.6657,42.6027,42.6657,48700.0
2014-03-21 12:10:00,54.14,54.19,54.1,54.18,54700.0,42.6736,42.713,42.6421,42.7051,54700.0
2014-03-21 12:20:00,54.18,54.23,54.13,54.2,103200.0,42.7051,42.7445,42.6657,42.7209,103200.0
2014-03-21 12:30:00,54.19,54.19,54.14,54.18,57800.0,42.713,42.713,42.6736,42.7051,57800.0
2014-03-21 12:40:00,54.18,54.22,54.14,54.14,82800.0,42.7051,42.7367,42.6736,42.6736,82800.0
2014-03-21 12:50:00,54.14,54.17,54.1,54.17,85700.0,42.6736,42.6972,42.6421,42.6972,85700.0
2014-03-21 13:00:00,54.16,54.19,54.13,54.16,110600.0,42.6894,42.713,42.6657,42.6894,110600.0
2014-03-21 13:10:00,54.16,54.17,53.96,53.98,209800.0,42.6894,42.6972,42.5317,42.5475,209800.0
2014-03-21 13:20:00,53.98,53.98,53.85,53.87,57800.0,42.5475,42.5475,42.445,42.4608,57800.0
2014-03-21 13:30:00,53.87,53.87,53.76,53.78,47900.0,42.4608,42.4608,42.3741,42.3898,47900.0
2014-03-21 13:40:00,53.77,53.78,53.66,53.71,62700.0,42.382,42.3898,42.2953,42.3347,62700.0
2014-03-21 13:50:00,53.71,53.86,53.7,53.71,65900.0,42.3347,42.4529,42.3268,42.3347,65900.0
2014-03-21 14:00:00,53.71,53.72,53.63,53.69,58000.0,42.3347,42.3426,42.2716,42.3189,58000.0
2014-03-21 14:10:00,53.7,53.7,53.53,53.55,64500.0,42.3268,42.3268,42.1928,42.2086,64500.0
2014-03-21 14:20:00,53.54,53.55,53.35,53.35,42100.0,42.2007,42.2086,42.0509,42.0509,42100.0
2014-03-21 14:30:00,53.34,53.35,53.23,53.32,66000.0,42.043,42.0509,41.9563,42.0273,66000.0
2014-03-21 14:40:00,53.32,53.42,53.26,53.26,53200.0,42.0273,42.1061,41.98,41.98,53200.0
2014-03-21 14:50:00,53.26,53.42,53.25,53.4,92600.0,41.98,42.1061,41.9721,42.0903,92600.0
2014-03-21 15:00:00,53.4,53.4,53.23,53.29,82200.0,42.0903,42.0903,41.9563,42.0036,82200.0
2014-03-21 15:10:00,53.28,53.3,53.18,53.22,62200.0,41.9957,42.0115,41.9169,41.9484,62200.0
2014-03-21 15:20:00,53.22,53.25,53.13,53.24,82600.0,41.9484,41.9721,41.8775,41.9642,82600.0
2014-03-21 15:30:00,53.23,53.23,53.05,53.06,105900.0,41.9563,41.9563,41.8145,41.8223,105900.0
2014-03-21 15:40:00,53.06,53.18,53.0,53.09,201900.0,41.8223,41.9169,41.775,41.846,201900.0
2014-03-21 15:50:00,53.11,53.22,53.1,53.19,331300.0,41.8617,41.9484,41.8539,41.9248,331300.0
2014-03-24 09:30:00,53.17,53.35,53.08,53.33,80600.0,41.909,42.0509,41.8381,42.0352,80600.0
2014-03-24 09:40:00,53.3,53.38,53.2,53.35,62300.0,42.0115,42.0746,41.9327,42.0509,62300.0
2014-03-24 09:50:00,53.34,53.42,53.28,53.32,59500.0,42.043,42.1061,41.9957,42.0273,59500.0
2014-03-24 10:00:00,53.31,53.35,53.21,53.27,66100.0,42.0194,42.0509,41.9406,41.9879,66100.0
2014-03-24 10:10:00,53.27,53.3,53.12,53.15,34000.0,41.9879,42.0115,41.8696,41.8933,34000.0
2014-03-24 10:20:00,53.16,53.2,53.04,53.07,36600.0,41.9012,41.9327,41.8066,41.8302,36600.0
2014-03-24 10:30:00,53.08,53.08,52.86,53.0,63800.0,41.8381,41.8381,41.6647,41.775,63800.0
2014-03-24 10:40:00,53.0,53.08,52.98,53.0,76900.0,41.775,41.8381,41.7593,41.775,76900.0
2014-03-24 10:50:00,53.0,53.03,52.9,53.01,58900.0,41.775,41.7987,41.6962,41.7829,58900.0
2014-03-24 11:00:00,53.0,53.05,52.87,53.05,71200.0,41.775,41.8145,41.6726,41.8145,71200.0
2014-03-24 11:10:00,53.07,53.2,53.02,53.18,23600.0,41.8302,41.9327,41.7908,41.9169,23600.0
2014-03-24 11:20:00,53.17,53.2,53.13,53.15,29300.0,41.909,41.9327,41.8775,41.8933,29300.0
2014-03-24 11:30:00,53.14,53.14,53.08,53.09,26400.0,41.8854,41.8854,41.8381,41.846,26400.0
2014-03-24 11:40:00,53.1,53.13,52.96,52.97,94800.0,41.8539,41.8775,41.7435,41.7514,94800.0
2014-03-24 11:50:00,52.98,53.04,52.94,52.97,55300.0,41.7593,41.8066,41.7277,41.7514,55300.0
2014-03-24 12:00:00,52.98,53.02,52.92,52.93,37400.0,41.7593,41.7908,41.712,41.7199,37400.0
2014-03-24 12:10:00,52.92,52.92,52.82,52.88,27600.0,41.712,41.712,41.6332,41.6805,27600.0
2014-03-24 12:20:00,52.88,52.93,52.79,52.83,39500.0,41.6805,41.7199,41.6095,41.641,39500.0
2014-03-24 12:30:00,52.82,52.87,52.76,52.81,31200.0,41.6332,41.6726,41.5859,41.6253,31200.0
2014-03-24 12:40:00,52.8,52.83,52.75,52.77,27900.0,41.6174,41.641,41.578,41.5938,27900.0
2014-03-24 12:50:00,52.78,52.81,52.74,52.81,38100.0,41.6016,41.6253,41.5701,41.6253,38100.0
2014-03-24 13:00:00,52.81,53.0,52.81,52.99,25300.0,41.6253,41.775,41.6253,41.7672,25300.0
2014-03-24 13:10:00,53.0,53.06,52.99,53.01,21400.0,41.775,41.8223,41.7672,41.7829,21400.0
2014-03-24 13:20:00,53.03,53.06,52.97,53.03,30100.0,41.7987,41.8223,41.7514,41.7987,30100.0
2014-03-24 13:30:00,53.04,53.11,53.04,53.05,19600.0,41.8066,41.8617,41.8066,41.8145,19600.0
2014-03-24 13:40:00,53.06,53.2,53.04,53.15,56900.0,41.8223,41.9327,41.8066,41.8933,56900.0
2014-03-24 13:50:00,53.17,53.33,53.17,53.32,67600.0,41.909,42.0352,41.909,42.0273,67600.0
2014-03-24 14:00:00,53.33,53.38,53.29,53.3,59100.0,42.0352,42.0746,42.0036,42.0115,59100.0
2014-03-24 14:10:00,53.31,53.33,53.24,53.27,42300.0,42.0194,42.0352,41.9642,41.9879,42300.0
2014-03-24 14:20:00,53.27,53.38,53.27,53.38,29900.0,41.9879,42.0746,41.9879,42.0746,29900.0
2014-03-24 14:30:00,53.39,53.5,53.39,53.5,65200.0,42.0824,42.1691,42.0824,42.1691,65200.0
2014-03-24 14:40:00,53.48,53.66,53.48,53.65,99400.0,42.1534,42.2953,42.1534,42.2874,99400.0
2014-03-24 14:50:00,53.66,53.69,53.58,53.6,75500.0,42.2953,42.3189,42.2322,42.248,75500.0
2014-03-24 15:00:00,53.6,53.6,53.49,53.54,59400.0,42.248,42.248,42.1613,42.2007,59400.0
2014-03-24 15:10:00,53.53,53.54,53.35,53.38,106300.0,42.1928,42.2007,42.0509,42.0746,106300.0
2014-03-24 15:20:00,53.38,53.6,53.36,53.58,80400.0,42.0746,42.248,42.0588,42.2322,80400.0
2014-03-24 15:30:00,53.58,53.7,53.58,53.64,81300.0,42.2322,42.3268,42.2322,42.2795,81300.0
2014-03-24 15:40:00,53.64,53.77,53.63,53.68,163800.0,42.2795,42.382,42.2716,42.311,163800.0
2014-03-24 15:50:00,53.68,53.72,53.6,53.6,340600.0,42.311,42.3426,42.248,42.248,340600.0
2014-03-25 09:30:00,53.87,54.14,53.77,53.93,111900.0,42.4608,42.6736,42.382,42.5081,111900.0
2014-03-25 09:40:00,53.91,53.93,53.8,53.9,57000.0,42.4923,42.5081,42.4056,42.4844,57000.0
2014-03-25 09:50:00,53.89,53.97,53.76,53.77,275000.0,42.4765,42.5396,42.3741,42.382,275000.0
2014-03-25 10:00:00,53.78,54.2,53.77,54.18,101800.0,42.3898,42.7209,42.382,42.7051,101800.0
2014-03-25 10:10:00,54.18,54.24,54.07,54.14,105900.0,42.7051,42.7524,42.6184,42.6736,105900.0
2014-03-25 10:20:00,54.14,54.26,54.14,54.23,181800.0,42.6736,42.7682,42.6736,42.7445,181800.0
2014-03-25 10:30:00,54.23,54.27,54.09,54.26,88300.0,42.7445,42.7761,42.6342,42.7682,88300.0
2014-03-25 10:40:00,54.26,54.33,54.05,54.06,72200.0,42.7682,42.8234,42.6027,42.6105,72200.0
2014-03-25 10:50:00,54.06,54.14,54.01,54.11,68600.0,42.6105,42.6736,42.5711,42.65,68600.0
2014-03-25 11:00:00,54.1,54.1,53.98,54.02,71200.0,42.6421,42.6421,42.5475,42.579,71200.0
2014-03-25 11:10:00,54.03,54.08,53.98,54.07,85800.0,42.5869,42.6263,42.5475,42.6184,85800.0
2014-03-25 11:20:00,54.08,54.1,53.95,53.95,34200.0,42.6263,42.6421,42.5238,42.5238,34200.0
2014-03-25 11:30:00,53.96,54.03,53.85,53.92,88700.0,42.5317,42.5869,42.445,42.5002,88700.0
2014-03-25 11:40:00,53.93,53.96,53.78,53.79,47000.0,42.5081,42.5317,42.3898,42.3977,47000.0
2014-03-25 11:50:00,53.78,53.81,53.62,53.67,45600.0,42.3898,42.4135,42.2637,42.3031,45600.0
2014-03-25 12:00:00,53.67,53.81,53.64,53.8,47300.0,42.3031,42.4135,42.2795,42.4056,47300.0
2014-03-25 12:10:00,53.8,53.82,53.68,53.7,45500.0,42.4056,42.4214,42.311,42.3268,45500.0
2014-03-25 12:20:00,53.7,53.7,53.62,53.68,30700.0,42.3268,42.3268,42.2637,42.311,30700.0
2014-03-25 12:30:00,53.68,53.73,53.67,53.73,36400.0,42.311,42.3504,42.3031,42.3504,36400.0
2014-03-25 12:40:00,53.73,53.8,53.73,53.79,32400.0,42.3504,42.4056,42.3504,42.3977,32400.0
2014-03-25 12:50:00,53.79,53.83,53.76,53.77,24500.0,42.3977,42.4293,42.3741,42.382,24500.0
2014-03-25 13:00:00,53.77,53.78,53.71,53.75,22000.0,42.382,42.3898,42.3347,42.3662,22000.0
2014-03-25 13:10:00,53.76,53.76,53.7,53.71,23300.0,42.3741,42.3741,42.3268,42.3347,23300.0
2014-03-25 13:20:00,53.71,53.71,53.65,53.66,139800.0,42.3347,42.3347,42.2874,42.2953,139800.0
2014-03-25 13:30:00,53.66,53.69,53.57,53.58,65000.0,42.2953,42.3189,42.2243,42.2322,65000.0
2014-03-25 13:40:00,53.58,53.58,53.52,53.54,44000.0,42.2322,42.2322,42.1849,42.2007,44000.0
2014-03-25 13:50:00,53.53,53.55,53.52,53.54,38800.0,42.1928,42.2086,42.1849,42.2007,38800.0
2014-03-25 14:00:00,53.54,53.55,53.52,53.54,41900.0,42.2007,42.2086,42.1849,42.2007,41900.0
2014-03-25 14:10:00,53.55,53.56,53.47,53.48,52000.0,42.2086,42.2164,42.1455,42.1534,52000.0
2014-03-25 14:20:00,53.48,53.51,53.45,53.46,38000.0,42.1534,42.177,42.1297,42.1376,38000.0
2014-03-25 14:30:00,53.46,53.48,53.43,53.45,27300.0,42.1376,42.1534,42.114,42.1297,27300.0
2014-03-25 14:40:00,53.45,53.45,53.37,53.38,31100.0,42.1297,42.1297,42.0667,42.0746,31100.0
2014-03-25 14:50:00,53.38,53.41,53.36,53.39,42600.0,42.0746,42.0982,42.0588,42.0824,42600.0
2014-03-25 15:00:00,53.39,53.43,53.39,53.41,44400.0,42.0824,42.114,42.0824,42.0982,44400.0
2014-03-25 15:10:00,53.42,53.5,53.4,53.49,71200.0,42.1061,42.1691,42.0903,42.1613,71200.0
2014-03-25 15:20:00,53.5,53.55,53.4,53.4,94100.0,42.1691,42.2086,42.0903,42.0903,94100.0
2014-03-25 15:30:00,53.4,53.42,53.32,53.33,181500.0,42.0903,42.1061,42.0273,42.0352,181500.0
2014-03-25 15:40:00,53.32,53.35,53.28,53.3,92800.0,42.0273,42.0509,41.9957,42.0115,92800.0
2014-03-25 15:50:00,53.31,53.38,53.28,53.28,352600.0,42.0194,42.0746,41.9957,41.9957,352600.0
2014-03-26 09:30:00,53.51,53.73,53.39,53.39,58200.0,42.177,42.3504,42.0824,42.0824,58200.0
2014-03-26 09:40:00,53.39,53.55,53.34,53.38,47300.0,42.0824,42.2086,42.043,42.0746,47300.0
2014-03-26 09:50:00,53.38,53.41,53.27,53.28,33400.0,42.0746,42.0982,41.9879,41.9957,33400.0
2014-03-26 10:00:00,53.28,53.32,53.14,53.23,58100.0,41.9957,42.0273,41.8854,41.9563,58100.0
2014-03-26 10:10:00,53.22,53.46,53.2,53.33,76100.0,41.9484,42.1376,41.9327,42.0352,76100.0
2014-03-26 10:20:00,53.32,53.35,53.27,53.27,90000.0,42.0273,42.0509,41.9879,41.9879,90000.0
2014-03-26 10:30:00,53.28,53.3,53.13,53.22,43400.0,41.9957,42.0115,41.8775,41.9484,43400.0
2014-03-26 10:40:00,53.21,53.25,53.04,53.07,61800.0,41.9406,41.9721,41.8066,41.8302,61800.0
2014-03-26 10:50:00,53.06,53.13,53.02,53.04,38500.0,41.8223,41.8775,41.7908,41.8066,38500.0
2014-03-26 11:00:00,53.04,53.16,53.03,53.16,37700.0,41.8066,41.9012,41.7987,41.9012,37700.0
2014-03-26 11:10:00,53.16,53.18,53.09,53.14,38500.0,41.9012,41.9169,41.846,41.8854,38500.0
2014-03-26 11:20:00,53.13,53.21,53.11,53.2,29400.0,41.8775,41.9406,41.8617,41.9327,29400.0
2014-03-26 11:30:00,53.19,53.22,53.17,53.22,18300.0,41.9248,41.9484,41.909,41.9484,18300.0
2014-03-26 11:40:00,53.22,53.22,53.02,53.05,29900.0,41.9484,41.9484,41.7908,41.8145,29900.0
2014-03-26 11:50:00,53.06,53.09,52.96,53.04,32400.0,41.8223,41.846,41.7435,41.8066,32400.0
2014-03-26 12:00:00,53.04,53.04,52.97,53.04,30900.0,41.8066,41.8066,41.7514,41.8066,30900.0
2014-03-26 12:10:00,53.04,53.05,53.0,53.02,21300.0,41.8066,41.8145,41.775,41.7908,21300.0
2014-03-26 12:20:00,53.02,53.1,53.02,53.1,21900.0,41.7908,41.8539,41.7908,41.8539,21900.0
2014-03-26 12:30:00,53.09,53.2,53.05,53.16,28000.0,41.846,41.9327,41.8145,41.9012,28000.0
2014-03-26 12:40:00,53.15,53.22,53.15,53.18,14800.0,41.8933,41.9484,41.8933,41.9169,14800.0
2014-03-26 12:50:00,53.18,53.22,53.14,53.2,42400.0,41.9169,41.9484,41.8854,41.9327,42400.0
2014-03-26 13:00:00,53.21,53.27,53.18,53.22,24800.0,41.9406,41.9879,41.9169,41.9484,24800.0
2014-03-26 13:10:00,53.21,53.21,53.16,53.17,16600.0,41.9406,41.9406,41.9012,41.909,16600.0
2014-03-26 13:20:00,53.16,53.17,53.01,53.01,62400.0,41.9012,41.909,41.7829,41.7829,62400.0
2014-03-26 13:30:00,53.0,53.01,52.9,52.96,55900.0,41.775,41.7829,41.6962,41.7435,55900.0
2014-03-26 13:40:00,52.98,52.99,52.82,52.86,31400.0,41.7593,41.7672,41.6332,41.6647,31400.0
2014-03-26 13:50:00,52.85,52.97,52.81,52.96,40500.0,41.6568,41.7514,41.6253,41.7435,40500.0
2014-03-26 14:00:00,52.96,53.0,52.89,53.0,48800.0,41.7435,41.775,41.6883,41.775,48800.0
2014-03-26 14:10:00,53.0,53.0,52.89,52.9,28900.0,41.775,41.775,41.6883,41.6962,28900.0
2014-03-26 14:20:00,52.89,52.99,52.88,52.99,43100.0,41.6883,41.7672,41.6805,41.7672,43100.0
2014-03-26 14:30:00,52.99,53.01,52.93,52.93,47000.0,41.7672,41.7829,41.7199,41.7199,47000.0
2014-03-26 14:40:00,52.94,53.05,52.94,53.01,37700.0,41.7277,41.8145,41.7277,41.7829,37700.0
2014-03-26 14:50:00,53.0,53.05,52.92,53.0,114000.0,41.775,41.8145,41.712,41.775,114000.0
2014-03-26 15:00:00,53.0,53.09,53.0,53.06,48000.0,41.775,41.846,41.775,41.8223,48000.0
2014-03-26 15:10:00,53.07,53.09,53.0,53.0,80000.0,41.8302,41.846,41.775,41.775,80000.0
2014-03-26 15:20:00,53.0,53.0,52.94,52.94,32100.0,41.775,41.775,41.7277,41.7277,32100.0
2014-03-26 15:30:00,52.95,53.0,52.95,52.98,70600.0,41.7356,41.775,41.7356,41.7593,70600.0
2014-03-26 15:40:00,52.98,52.98,52.8,52.81,87600.0,41.7593,41.7593,41.6174,41.6253,87600.0
2014-03-26 15:50:00,52.8,52.84,52.75,52.76,233200.0,41.6174,41.6489,41.578,41.5859,233200.0
2014-03-27 09:30:00,52.78,53.02,52.57,52.83,60600.0,41.6016,41.7908,41.4361,41.641,60600.0
2014-03-27 09:40:00,52.87,52.87,52.7,52.77,50600.0,41.6726,41.6726,41.5386,41.5938,50600.0
2014-03-27 09:50:00,52.76,52.89,52.73,52.86,39600.0,41.5859,41.6883,41.5622,41.6647,39600.0
2014-03-27 10:00:00,52.85,52.92,52.73,52.92,22300.0,41.6568,41.712,41.5622,41.712,22300.0
2014-03-27 10:10:00,52.91,53.01,52.87,53.01,20800.0,41.7041,41.7829,41.6726,41.7829,20800.0
2014-03-27 10:20:00,53.03,53.16,53.01,53.06,31200.0,41.7987,41.9012,41.7829,41.8223,31200.0
2014-03-27 10:30:00,53.06,53.1,52.96,52.98,27100.0,41.8223,41.8539,41.7435,41.7593,27100.0
2014-03-27 10:40:00,52.98,52.99,52.86,52.89,25400.0,41.7593,41.7672,41.6647,41.6883,25400.0
2014-03-27 10:50:00,52.9,52.9,52.79,52.85,21900.0,41.6962,41.6962,41.6095,41.6568,21900.0
2014-03-27 11:00:00,52.86,52.87,52.74,52.74,23100.0,41.6647,41.6726,41.5701,41.5701,23100.0
2014-03-27 11:10:00,52.74,52.76,52.65,52.74,14000.0,41.5701,41.5859,41.4992,41.5701,14000.0
2014-03-27 11:20:00,52.75,52.8,52.65,52.68,11100.0,41.578,41.6174,41.4992,41.5228,11100.0
2014-03-27 11:30:00,52.68,52.68,52.48,52.54,17100.0,41.5228,41.5228,41.3652,41.4125,17100.0
2014-03-27 11:40:00,52.54,52.54,52.43,52.45,18700.0,41.4125,41.4125,41.3258,41.3415,18700.0
2014-03-27 11:50:00,52.45,52.56,52.4,52.55,20400.0,41.3415,41.4282,41.3021,41.4203,20400.0
2014-03-27 12:00:00,52.55,52.55,52.44,52.47,26900.0,41.4203,41.4203,41.3336,41.3573,26900.0
2014-03-27 12:10:00,52.45,52.58,52.42,52.55,21600.0,41.3415,41.444,41.3179,41.4203,21600.0
2014-03-27 12:20:00,52.55,52.61,52.51,52.55,10900.0,41.4203,41.4676,41.3888,41.4203,10900.0
2014-03-27 12:30:00,52.57,52.59,52.49,52.58,16500.0,41.4361,41.4519,41.3731,41.444,16500.0
2014-03-27 12:40:00,52.57,52.57,52.5,52.5,11300.0,41.4361,41.4361,41.3809,41.3809,11300.0
2014-03-27 12:50:00,52.5,52.54,52.46,52.54,19600.0,41.3809,41.4125,41.3494,41.4125,19600.0
2014-03-27 13:00:00,52.53,52.63,52.49,52.61,17000.0,41.4046,41.4834,41.3731,41.4676,17000.0
2014-03-27 13:10:00,52.61,52.61,52.49,52.55,16500.0,41.4676,41.4676,41.3731,41.4203,16500.0
2014-03-27 13:20:00,52.54,52.56,52.5,52.51,13900.0,41.4125,41.4282,41.3809,41.3888,13900.0
2014-03-27 13:30:00,52.52,52.53,52.42,52.45,14000.0,41.3967,41.4046,41.3179,41.3415,14000.0
2014-03-27 13:40:00,52.46,52.53,52.45,52.46,15200.0,41.3494,41.4046,41.3415,41.3494,15200.0
2014-03-27 13:50:00,52.45,52.5,52.44,52.47,10700.0,41.3415,41.3809,41.3336,41.3573,10700.0
2014-03-27 14:00:00,52.47,52.5,52.39,52.43,18800.0,41.3573,41.3809,41.2942,41.3258,18800.0
2014-03-27 14:10:00,52.44,52.53,52.44,52.48,13300.0,41.3336,41.4046,41.3336,41.3652,13300.0
2014-03-27 14:20:00,52.51,52.65,52.49,52.63,23000.0,41.3888,41.4992,41.3731,41.4834,23000.0
2014-03-27 14:30:00,52.64,52.64,52.5,52.51,17800.0,41.4913,41.4913,41.3809,41.3888,17800.0
2014-03-27 14:40:00,52.51,52.59,52.51,52.57,18500.0,41.3888,41.4519,41.3888,41.4361,18500.0
2014-03-27 14:50:00,52.55,52.57,52.49,52.49,11800.0,41.4203,41.4361,41.3731,41.3731,11800.0
2014-03-27 15:00:00,52.48,52.5,52.38,52.41,24000.0,41.3652,41.3809,41.2864,41.31,24000.0
2014-03-27 15:10:00,52.41,52.48,52.38,52.4,24100.0,41.31,41.3652,41.2864,41.3021,24100.0
2014-03-27 15:20:00,52.41,52.53,52.41,52.51,23200.0,41.31,41.4046,41.31,41.3888,23200.0
2014-03-27 15:30:00,52.51,52.65,52.49,52.65,48500.0,41.3888,41.4992,41.3731,41.4992,48500.0
2014-03-27 15:40:00,52.65,52.66,52.57,52.59,59000.0,41.4992,41.5071,41.4361,41.4519,59000.0
2014-03-27 15:50:00,52.58,52.64,52.55,52.57,100600.0,41.444,41.4913,41.4203,41.4361,100600.0
2014-03-28 09:30:00,52.85,53.15,52.62,53.13,58400.0,41.6568,41.8933,41.4755,41.8775,58400.0
2014-03-28 09:40:00,53.13,53.22,53.02,53.1,14700.0,41.8775,41.9484,41.7908,41.8539,14700.0
2014-03-28 09:50:00,53.1,53.21,53.04,53.13,17000.0,41.8539,41.9406,41.8066,41.8775,17000.0
2014-03-28 10:00:00,53.14,53.29,53.1,53.13,32500.0,41.8854,42.0036,41.8539,41.8775,32500.0
2014-03-28 10:10:00,53.15,53.22,52.98,52.99,22800.0,41.8933,41.9484,41.7593,41.7672,22800.0
2014-03-28 10:20:00,52.99,53.04,52.9,52.96,36600.0,41.7672,41.8066,41.6962,41.7435,36600.0
2014-03-28 10:30:00,52.95,53.01,52.88,52.96,52400.0,41.7356,41.7829,41.6805,41.7435,52400.0
2014-03-28 10:40:00,52.98,53.04,52.96,52.98,17500.0,41.7593,41.8066,41.7435,41.7593,17500.0
2014-03-28 10:50:00,52.99,53.12,52.99,53.11,33000.0,41.7672,41.8696,41.7672,41.8617,33000.0
2014-03-28 11:00:00,53.1,53.1,52.97,53.02,17000.0,41.8539,41.8539,41.7514,41.7908,17000.0
2014-03-28 11:10:00,53.04,53.06,52.95,52.97,15000.0,41.8066,41.8223,41.7356,41.7514,15000.0
2014-03-28 11:20:00,52.98,53.01,52.94,52.95,12000.0,41.7593,41.7829,41.7277,41.7356,12000.0
2014-03-28 11:30:00,52.94,52.96,52.91,52.94,56400.0,41.7277,41.7435,41.7041,41.7277,56400.0
2014-03-28 11:40:00,52.93,52.97,52.87,52.88,53500.0,41.7199,41.7514,41.6726,41.6805,53500.0
2014-03-28 11:50:00,52.89,53.02,52.89,53.02,15700.0,41.6883,41.7908,41.6883,41.7908,15700.0
2014-03-28 12:00:00,53.02,53.07,52.95,53.02,15400.0,41.7908,41.8302,41.7356,41.7908,15400.0
2014-03-28 12:10:00,53.03,53.05,53.0,53.0,10300.0,41.7987,41.8145,41.775,41.775,10300.0
2014-03-28 12:20:00,52.99,53.02,52.93,52.95,16300.0,41.7672,41.7908,41.7199,41.7356,16300.0
2014-03-28 12:30:00,52.94,53.0,52.92,52.94,14000.0,41.7277,41.775,41.712,41.7277,14000.0
2014-03-28 12:40:00,52.94,53.02,52.92,52.97,31300.0,41.7277,41.7908,41.712,41.7514,31300.0
2014-03-28 12:50:00,52.96,52.96,52.89,52.92,9300.0,41.7435,41.7435,41.6883,41.712,9300.0
2014-03-28 13:00:00,52.91,52.91,52.84,52.89,12000.0,41.7041,41.7041,41.6489,41.6883,12000.0
2014-03-28 13:10:00,52.88,52.9,52.79,52.81,13900.0,41.6805,41.6962,41.6095,41.6253,13900.0
2014-03-28 13:20:00,52.81,52.92,52.81,52.9,20400.0,41.6253,41.712,41.6253,41.6962,20400.0
2014-03-28 13:30:00,52.89,52.89,52.83,52.89,8700.0,41.6883,41.6883,41.641,41.6883,8700.0
2014-03-28 13:40:00,52.88,52.92,52.85,52.85,11700.0,41.6805,41.712,41.6568,41.6568,11700.0
2014-03-28 13:50:00,52.86,52.87,52.81,52.85,17200.0,41.6647,41.6726,41.6253,41.6568,17200.0
2014-03-28 14:00:00,52.85,52.86,52.77,52.77,17900.0,41.6568,41.6647,41.5938,41.5938,17900.0
2014-03-28 14:10:00,52.77,52.8,52.66,52.67,15000.0,41.5938,41.6174,41.5071,41.5149,15000.0
2014-03-28 14:20:00,52.67,52.79,52.66,52.79,14300.0,41.5149,41.6095,41.5071,41.6095,14300.0
2014-03-28 14:30:00,52.8,52.8,52.75,52.79,10900.0,41.6174,41.6174,41.578,41.6095,10900.0
2014-03-28 14:40:00,52.79,52.83,52.72,52.8,20300.0,41.6095,41.641,41.5543,41.6174,20300.0
2014-03-28 14:50:00,52.81,52.86,52.8,52.82,17600.0,41.6253,41.6647,41.6174,41.6332,17600.0
2014-03-28 15:00:00,52.83,52.86,52.71,52.72,24400.0,41.641,41.6647,41.5465,41.5543,24400.0
2014-03-28 15:10:00,52.72,52.76,52.65,52.76,25400.0,41.5543,41.5859,41.4992,41.5859,25400.0
2014-03-28 15:20:00,52.77,52.8,52.75,52.78,26900.0,41.5938,41.6174,41.578,41.6016,26900.0
2014-03-28 15:30:00,52.77,52.81,52.75,52.75,25200.0,41.5938,41.6253,41.578,41.578,25200.0
2014-03-28 15:40:00,52.75,52.75,52.7,52.74,38000.0,41.578,41.578,41.5386,41.5701,38000.0
2014-03-28 15:50:00,52.74,52.84,52.73,52.83,128000.0,41.5701,41.6489,41.5622,41.641,128000.0
2014-03-31 09:30:00,53.03,53.31,52.87,53.22,54900.0,41.7987,42.0194,41.6726,41.9484,54900.0
2014-03-31 09:40:00,53.2,53.24,53.02,53.02,13800.0,41.9327,41.9642,41.7908,41.7908,13800.0
2014-03-31 09:50:00,53.03,53.2,53.03,53.17,50600.0,41.7987,41.9327,41.7987,41.909,50600.0
2014-03-31 10:00:00,53.16,53.31,53.15,53.2,32900.0,41.9012,42.0194,41.8933,41.9327,32900.0
2014-03-31 10:10:00,53.2,53.23,53.09,53.13,29400.0,41.9327,41.9563,41.846,41.8775,29400.0
2014-03-31 10:20:00,53.13,53.17,53.11,53.14,17100.0,41.8775,41.909,41.8617,41.8854,17100.0
2014-03-31 10:30:00,53.14,53.22,53.13,53.14,17900.0,41.8854,41.9484,41.8775,41.8854,17900.0
2014-03-31 10:40:00,53.14,53.35,53.14,53.34,27600.0,41.8854,42.0509,41.8854,42.043,27600.0
2014-03-31 10:50:00,53.34,53.38,53.26,53.28,27100.0,42.043,42.0746,41.98,41.9957,27100.0
2014-03-31 11:00:00,53.28,53.29,53.21,53.21,31100.0,41.9957,42.0036,41.9406,41.9406,31100.0
2014-03-31 11:10:00,53.21,53.21,53.12,53.16,14000.0,41.9406,41.9406,41.8696,41.9012,14000.0
2014-03-31 11:20:00,53.16,53.17,53.02,53.09,18900.0,41.9012,41.909,41.7908,41.846,18900.0
2014-03-31 11:30:00,53.08,53.13,53.08,53.09,28700.0,41.8381,41.8775,41.8381,41.846,28700.0
2014-03-31 11:40:00,53.09,53.16,53.07,53.15,9100.0,41.846,41.9012,41.8302,41.8933,9100.0
2014-03-31 11:50:00,53.14,53.22,53.14,53.21,13000.0,41.8854,41.9484,41.8854,41.9406,13000.0
2014-03-31 12:00:00,53.22,53.27,53.2,53.26,31900.0,41.9484,41.9879,41.9327,41.98,31900.0
2014-03-31 12:10:00,53.25,53.33,53.25,53.27,23200.0,41.9721,42.0352,41.9721,41.9879,23200.0
2014-03-31 12:20:00,53.27,53.3,53.25,53.27,31200.0,41.9879,42.0115,41.9721,41.9879,31200.0
2014-03-31 12:30:00,53.27,53.29,53.22,53.23,17800.0,41.9879,42.0036,41.9484,41.9563,17800.0
2014-03-31 12:40:00,53.23,53.28,53.21,53.28,15600.0,41.9563,41.9957,41.9406,41.9957,15600.0
2014-03-31 12:50:00,53.27,53.35,53.24,53.35,13200.0,41.9879,42.0509,41.9642,42.0509,13200.0
2014-03-31 13:00:00,53.35,53.35,53.22,53.22,30500.0,42.0509,42.0509,41.9484,41.9484,30500.0
2014-03-31 13:10:00,53.23,53.27,53.2,53.26,13700.0,41.9563,41.9879,41.9327,41.98,13700.0
2014-03-31 13:20:00,53.26,53.27,53.21,53.25,17700.0,41.98,41.9879,41.9406,41.9721,17700.0
2014-03-31 13:30:00,53.26,53.28,53.22,53.22,8400.0,41.98,41.9957,41.9484,41.9484,8400.0
2014-03-31 13:40:00,53.21,53.25,53.19,53.23,14200.0,41.9406,41.9721,41.9248,41.9563,14200.0
2014-03-31 13:50:00,53.22,53.22,53.13,53.15,16000.0,41.9484,41.9484,41.8775,41.8933,16000.0
2014-03-31 14:00:00,53.15,53.23,53.15,53.23,11000.0,41.8933,41.9563,41.8933,41.9563,11000.0
2014-03-31 14:10:00,53.22,53.23,53.19,53.19,17700.0,41.9484,41.9563,41.9248,41.9248,17700.0
2014-03-31 14:20:00,53.18,53.2,53.15,53.16,11800.0,41.9169,41.9327,41.8933,41.9012,11800.0
2014-03-31 14:30:00,53.17,53.21,53.14,53.21,17800.0,41.909,41.9406,41.8854,41.9406,17800.0
2014-03-31 14:40:00,53.21,53.26,53.21,53.25,14600.0,41.9406,41.98,41.9406,41.9721,14600.0
2014-03-31 14:50:00,53.24,53.28,53.23,53.25,15500.0,41.9642,41.9957,41.9563,41.9721,15500.0
2014-03-31 15:00:00,53.24,53.24,53.18,53.21,30400.0,41.9642,41.9642,41.9169,41.9406,30400.0
2014-03-31 15:10:00,53.21,53.26,53.2,53.24,20500.0,41.9406,41.98,41.9327,41.9642,20500.0
2014-03-31 15:20:00,53.25,53.32,53.23,53.31,23600.0,41.9721,42.0273,41.9563,42.0194,23600.0
2014-03-31 15:30:00,53.3,53.31,53.26,53.27,39500.0,42.0115,42.0194,41.98,41.9879,39500.0
2014-03-31 15:40:00,53.27,53.27,53.16,53.16,67700.0,41.9879,41.9879,41.9012,41.9012,67700.0
2014-03-31 15:50:00,53.16,53.19,53.09,53.14,196100.0,41.9012,41.9248,41.846,41.8854,196100.0
2014-04-01 09:30:00,53.5,53.56,53.22,53.49,66400.0,42.1691,42.2164,41.9484,42.1613,66400.0
2014-04-01 09:40:00,53.49,53.73,53.48,53.73,43300.0,42.1613,42.3504,42.1534,42.3504,43300.0
2014-04-01 09:50:00,53.73,53.79,53.68,53.79,40300.0,42.3504,42.3977,42.311,42.3977,40300.0
2014-04-01 10:00:00,53.8,53.86,53.75,53.86,46800.0,42.4056,42.4529,42.3662,42.4529,46800.0
2014-04-01 10:10:00,53.86,53.88,53.64,53.73,32900.0,42.4529,42.4687,42.2795,42.3504,32900.0
2014-04-01 10:20:00,53.74,53.81,53.73,53.77,36000.0,42.3583,42.4135,42.3504,42.382,36000.0
2014-04-01 10:30:00,53.78,53.89,53.78,53.89,37500.0,42.3898,42.4765,42.3898,42.4765,37500.0
2014-04-01 10:40:00,53.89,53.94,53.78,53.79,40700.0,42.4765,42.516,42.3898,42.3977,40700.0
2014-04-01 10:50:00,53.79,53.86,53.77,53.78,36200.0,42.3977,42.4529,42.382,42.3898,36200.0
2014-04-01 11:00:00,53.77,53.82,53.75,53.82,26900.0,42.382,42.4214,42.3662,42.4214,26900.0
2014-04-01 11:10:00,53.82,53.85,53.78,53.81,47900.0,42.4214,42.445,42.3898,42.4135,47900.0
2014-04-01 11:20:00,53.8,53.84,53.73,53.78,23100.0,42.4056,42.4371,42.3504,42.3898,23100.0
2014-04-01 11:30:00,53.78,53.9,53.75,53.88,40200.0,42.3898,42.4844,42.3662,42.4687,40200.0
2014-04-01 11:40:00,53.89,53.91,53.86,53.86,21400.0,42.4765,42.4923,42.4529,42.4529,21400.0
2014-04-01 11:50:00,53.87,53.89,53.76,53.77,24700.0,42.4608,42.4765,42.3741,42.382,24700.0
2014-04-01 12:00:00,53.78,53.78,53.67,53.69,35100.0,42.3898,42.3898,42.3031,42.3189,35100.0
2014-04-01 12:10:00,53.68,53.75,53.66,53.75,23300.0,42.311,42.3662,42.2953,42.3662,23300.0
2014-04-01 12:20:00,53.74,53.81,53.73,53.8,17600.0,42.3583,42.4135,42.3504,42.4056,17600.0
2014-04-01 12:30:00,53.8,53.83,53.77,53.78,34100.0,42.4056,42.4293,42.382,42.3898,34100.0
2014-04-01 12:40:00,53.78,53.78,53.71,53.75,20100.0,42.3898,42.3898,42.3347,42.3662,20100.0
2014-04-01 12:50:00,53.76,53.76,53.69,53.73,11900.0,42.3741,42.3741,42.3189,42.3504,11900.0
2014-04-01 13:00:00,53.72,53.72,53.61,53.63,28800.0,42.3426,42.3426,42.2558,42.2716,28800.0
2014-04-01 13:10:00,53.64,53.67,53.61,53.65,16700.0,42.2795,42.3031,42.2558,42.2874,16700.0
2014-04-01 13:20:00,53.66,53.68,53.62,53.68,17400.0,42.2953,42.311,42.2637,42.311,17400.0
2014-04-01 13:30:00,53.69,53.7,53.65,53.69,16100.0,42.3189,42.3268,42.2874,42.3189,16100.0
2014-04-01 13:40:00,53.69,53.74,53.68,53.69,23900.0,42.3189,42.3583,42.311,42.3189,23900.0
2014-04-01 13:50:00,53.68,53.73,53.67,53.73,17100.0,42.311,42.3504,42.3031,42.3504,17100.0
2014-04-01 14:00:00,53.74,53.84,53.74,53.84,19200.0,42.3583,42.4371,42.3583,42.4371,19200.0
2014-04-01 14:10:00,53.84,53.88,53.83,53.88,22400.0,42.4371,42.4687,42.4293,42.4687,22400.0
2014-04-01 14:20:00,53.88,53.92,53.88,53.92,11600.0,42.4687,42.5002,42.4687,42.5002,11600.0
2014-04-01 14:30:00,53.92,53.92,53.87,53.88,45200.0,42.5002,42.5002,42.4608,42.4687,45200.0
2014-04-01 14:40:00,53.89,53.9,53.86,53.9,30100.0,42.4765,42.4844,42.4529,42.4844,30100.0
2014-04-01 14:50:00,53.89,53.93,53.88,53.93,22300.0,42.4765,42.5081,42.4687,42.5081,22300.0
2014-04-01 15:00:00,53.92,53.92,53.86,53.88,32000.0,42.5002,42.5002,42.4529,42.4687,32000.0
2014-04-01 15:10:00,53.88,53.95,53.88,53.91,39400.0,42.4687,42.5238,42.4687,42.4923,39400.0
2014-04-01 15:20:00,53.91,53.96,53.88,53.96,43300.0,42.4923,42.5317,42.4687,42.5317,43300.0
2014-04-01 15:30:00,53.96,53.96,53.93,53.94,34200.0,42.5317,42.5317,42.5081,42.516,34200.0
2014-04-01 15:40:00,53.95,54.0,53.93,54.0,56900.0,42.5238,42.5632,42.5081,42.5632,56900.0
2014-04-01 15:50:00,54.0,54.1,54.0,54.07,267000.0,42.5632,42.6421,42.5632,42.6184,267000.0
2014-04-02 09:30:00,54.07,54.17,53.88,53.98,54600.0,42.6184,42.6972,42.4687,42.5475,54600.0
2014-04-02 09:40:00,53.98,54.09,53.94,54.08,24700.0,42.5475,42.6342,42.516,42.6263,24700.0
2014-04-02 09:50:00,54.05,54.07,53.91,53.91,32100.0,42.6027,42.6184,42.4923,42.4923,32100.0
2014-04-02 10:00:00,53.88,53.95,53.8,53.89,20100.0,42.4687,42.5238,42.4056,42.4765,20100.0
2014-04-02 10:10:00,53.89,53.9,53.75,53.82,29100.0,42.4765,42.4844,42.3662,42.4214,29100.0
2014-04-02 10:20:00,53.83,54.05,53.83,54.05,120700.0,42.4293,42.6027,42.4293,42.6027,120700.0
2014-04-02 10:30:00,54.05,54.15,54.0,54.12,88600.0,42.6027,42.6815,42.5632,42.6578,88600.0
2014-04-02 10:40:00,54.13,54.19,54.09,54.16,59400.0,42.6657,42.713,42.6342,42.6894,59400.0
2014-04-02 10:50:00,54.17,54.24,54.15,54.24,93200.0,42.6972,42.7524,42.6815,42.7524,93200.0
2014-04-02 11:00:00,54.25,54.28,54.17,54.19,36200.0,42.7603,42.7839,42.6972,42.713,36200.0
2014-04-02 11:10:00,54.18,54.2,54.1,54.12,33600.0,42.7051,42.7209,42.6421,42.6578,33600.0
2014-04-02 11:20:00,54.12,54.16,54.0,54.01,28500.0,42.6578,42.6894,42.5632,42.5711,28500.0
2014-04-02 11:30:00,54.01,54.02,53.95,54.0,61900.0,42.5711,42.579,42.5238,42.5632,61900.0
2014-04-02 11:40:00,54.0,54.03,53.96,53.97,26900.0,42.5632,42.5869,42.5317,42.5396,26900.0
2014-04-02 11:50:00,53.97,54.05,53.97,54.04,79700.0,42.5396,42.6027,42.5396,42.5948,79700.0
2014-04-02 12:00:00,54.04,54.05,53.99,53.99,16600.0,42.5948,42.6027,42.5554,42.5554,16600.0
2014-04-02 12:10:00,53.98,54.09,53.97,54.05,54900.0,42.5475,42.6342,42.5396,42.6027,54900.0
2014-04-02 12:20:00,54.04,54.06,54.0,54.05,30200.0,42.5948,42.6105,42.5632,42.6027,30200.0
2014-04-02 12:30:00,54.05,54.08,54.02,54.02,23500.0,42.6027,42.6263,42.579,42.579,23500.0
2014-04-02 12:40:00,54.02,54.03,53.96,53.96,21500.0,42.579,42.5869,42.5317,42.5317,21500.0
2014-04-02 12:50:00,53.97,54.01,53.97,53.98,12300.0,42.5396,42.5711,42.5396,42.5475,12300.0
2014-04-02 13:00:00,53.97,53.98,53.92,53.95,16100.0,42.5396,42.5475,42.5002,42.5238,16100.0
2014-04-02 13:10:00,53.94,53.94,53.89,53.92,22300.0,42.516,42.516,42.4765,42.5002,22300.0
2014-04-02 13:20:00,53.92,53.93,53.83,53.92,60400.0,42.5002,42.5081,42.4293,42.5002,60400.0
2014-04-02 13:30:00,53.91,53.92,53.85,53.85,17500.0,42.4923,42.5002,42.445,42.445,17500.0
2014-04-02 13:40:00,53.85,53.89,53.79,53.82,34100.0,42.445,42.4765,42.3977,42.4214,34100.0
2014-04-02 13:50:00,53.82,53.88,53.81,53.87,21100.0,42.4214,42.4687,42.4135,42.4608,21100.0
2014-04-02 14:00:00,53.87,53.93,53.87,53.9,31300.0,42.4608,42.5081,42.4608,42.4844,31300.0
2014-04-02 14:10:00,53.9,53.9,53.85,53.88,16500.0,42.4844,42.4844,42.445,42.4687,16500.0
2014-04-02 14:20:00,53.86,53.91,53.86,53.88,23700.0,42.4529,42.4923,42.4529,42.4687,23700.0
2014-04-02 14:30:00,53.87,53.9,53.86,53.89,23000.0,42.4608,42.4844,42.4529,42.4765,23000.0
2014-04-02 14:40:00,53.88,53.9,53.87,53.89,16800.0,42.4687,42.4844,42.4608,42.4765,16800.0
2014-04-02 14:50:00,53.88,53.93,53.87,53.93,26400.0,42.4687,42.5081,42.4608,42.5081,26400.0
2014-04-02 15:00:00,53.93,53.95,53.93,53.93,19400.0,42.5081,42.5238,42.5081,42.5081,19400.0
2014-04-02 15:10:00,53.93,53.98,53.93,53.98,24600.0,42.5081,42.5475,42.5081,42.5475,24600.0
2014-04-02 15:20:00,53.97,53.99,53.93,53.99,35300.0,42.5396,42.5554,42.5081,42.5554,35300.0
2014-04-02 15:30:00,53.97,54.04,53.96,54.04,37400.0,42.5396,42.5948,42.5317,42.5948,37400.0
2014-04-02 15:40:00,54.03,54.05,54.0,54.04,68700.0,42.5869,42.6027,42.5632,42.5948,68700.0
2014-04-02 15:50:00,54.03,54.1,54.01,54.06,163400.0,42.5869,42.6421,42.5711,42.6105,163400.0
2014-04-03 09:30:00,54.16,54.29,54.1,54.23,36300.0,42.6894,42.7918,42.6421,42.7445,36300.0
2014-04-03 09:40:00,54.22,54.4,54.22,54.35,17700.0,42.7367,42.8785,42.7367,42.8391,17700.0
2014-04-03 09:50:00,54.35,54.35,54.25,54.29,42000.0,42.8391,42.8391,42.7603,42.7918,42000.0
2014-04-03 10:00:00,54.3,54.35,54.17,54.18,25700.0,42.7997,42.8391,42.6972,42.7051,25700.0
2014-04-03 10:10:00,54.18,54.27,54.18,54.23,22400.0,42.7051,42.7761,42.7051,42.7445,22400.0
2014-04-03 10:20:00,54.25,54.26,54.01,54.06,35700.0,42.7603,42.7682,42.5711,42.6105,35700.0
2014-04-03 10:30:00,54.06,54.37,54.05,54.29,129500.0,42.6105,42.8549,42.6027,42.7918,129500.0
2014-04-03 10:40:00,54.28,54.35,54.28,54.31,40300.0,42.7839,42.8391,42.7839,42.8076,40300.0
2014-04-03 10:50:00,54.31,54.33,54.21,54.27,33700.0,42.8076,42.8234,42.7288,42.7761,33700.0
2014-04-03 11:00:00,54.29,54.29,54.21,54.24,16100.0,42.7918,42.7918,42.7288,42.7524,16100.0
2014-04-03 11:10:00,54.24,54.28,54.17,54.22,28900.0,42.7524,42.7839,42.6972,42.7367,28900.0
2014-04-03 11:20:00,54.21,54.32,54.2,54.23,50600.0,42.7288,42.8155,42.7209,42.7445,50600.0
2014-04-03 11:30:00,54.23,54.23,54.15,54.2,23400.0,42.7445,42.7445,42.6815,42.7209,23400.0
2014-04-03 11:40:00,54.21,54.25,54.2,54.24,22600.0,42.7288,42.7603,42.7209,42.7524,22600.0
2014-04-03 11:50:00,54.23,54.23,54.17,54.18,15200.0,42.7445,42.7445,42.6972,42.7051,15200.0
2014-04-03 12:00:00,54.17,54.34,54.16,54.31,14600.0,42.6972,42.8312,42.6894,42.8076,14600.0
2014-04-03 12:10:00,54.31,54.35,54.2,54.23,17200.0,42.8076,42.8391,42.7209,42.7445,17200.0
2014-04-03 12:20:00,54.23,54.23,54.15,54.19,20600.0,42.7445,42.7445,42.6815,42.713,20600.0
2014-04-03 12:30:00,54.19,54.19,54.13,54.17,20200.0,42.713,42.713,42.6657,42.6972,20200.0
2014-04-03 12:40:00,54.17,54.25,54.16,54.17,33500.0,42.6972,42.7603,42.6894,42.6972,33500.0
2014-04-03 12:50:00,54.17,54.23,54.17,54.17,14600.0,42.6972,42.7445,42.6972,42.6972,14600.0
2014-04-03 13:00:00,54.16,54.2,54.07,54.07,25100.0,42.6894,42.7209,42.6184,42.6184,25100.0
2014-04-03 13:10:00,54.07,54.09,54.01,54.04,23400.0,42.6184,42.6342,42.5711,42.5948,23400.0
2014-04-03 13:20:00,54.05,54.09,54.02,54.05,17200.0,42.6027,42.6342,42.579,42.6027,17200.0
2014-04-03 13:30:00,54.04,54.09,54.04,54.07,13400.0,42.5948,42.6342,42.5948,42.6184,13400.0
2014-04-03 13:40:00,54.06,54.11,54.05,54.06,15000.0,42.6105,42.65,42.6027,42.6105,15000.0
2014-04-03 13:50:00,54.06,54.08,54.03,54.04,21300.0,42.6105,42.6263,42.5869,42.5948,21300.0
2014-04-03 14:00:00,54.04,54.07,54.01,54.02,22200.0,42.5948,42.6184,42.5711,42.579,22200.0
2014-04-03 14:10:00,54.03,54.04,53.98,54.02,22000.0,42.5869,42.5948,42.5475,42.579,22000.0
2014-04-03 14:20:00,54.02,54.02,53.94,53.96,34500.0,42.579,42.579,42.516,42.5317,34500.0
2014-04-03 14:30:00,53.96,54.06,53.83,53.83,90000.0,42.5317,42.6105,42.4293,42.4293,90000.0
2014-04-03 14:40:00,53.82,53.92,53.79,53.91,32000.0,42.4214,42.5002,42.3977,42.4923,32000.0
2014-04-03 14:50:00,53.91,53.96,53.89,53.94,27100.0,42.4923,42.5317,42.4765,42.516,27100.0
2014-04-03 15:00:00,53.94,53.95,53.89,53.95,23300.0,42.516,42.5238,42.4765,42.5238,23300.0
2014-04-03 15:10:00,53.95,53.96,53.89,53.91,32300.0,42.5238,42.5317,42.4765,42.4923,32300.0
2014-04-03 15:20:00,53.9,54.0,53.89,53.99,32600.0,42.4844,42.5632,42.4765,42.5554,32600.0
2014-04-03 15:30:00,53.99,54.03,53.98,54.03,30600.0,42.5554,42.5869,42.5475,42.5869,30600.0
2014-04-03 15:40:00,54.03,54.06,54.0,54.04,55200.0,42.5869,42.6105,42.5632,42.5948,55200.0
2014-04-03 15:50:00,54.04,54.06,53.97,53.98,126900.0,42.5948,42.6105,42.5396,42.5475,126900.0
2014-04-04 09:30:00,54.2,54.37,54.08,54.2,149500.0,42.7209,42.8549,42.6263,42.7209,149500.0
2014-04-04 09:40:00,54.15,54.15,54.01,54.09,51900.0,42.6815,42.6815,42.5711,42.6342,51900.0
2014-04-04 09:50:00,54.07,54.15,54.0,54.15,24900.0,42.6184,42.6815,42.5632,42.6815,24900.0
2014-04-04 10:00:00,54.14,54.2,54.01,54.11,25000.0,42.6736,42.7209,42.5711,42.65,25000.0
2014-04-04 10:10:00,54.12,54.16,53.95,53.96,34100.0,42.6578,42.6894,42.5238,42.5317,34100.0
2014-04-04 10:20:00,53.95,54.01,53.81,53.99,51600.0,42.5238,42.5711,42.4135,42.5554,51600.0
2014-04-04 10:30:00,54.0,54.13,54.0,54.04,34700.0,42.5632,42.6657,42.5632,42.5948,34700.0
2014-04-04 10:40:00,54.03,54.04,53.82,53.85,34500.0,42.5869,42.5948,42.4214,42.445,34500.0
2014-04-04 10:50:00,53.85,53.87,53.6,53.61,40700.0,42.445,42.4608,42.248,42.2558,40700.0
2014-04-04 11:00:00,53.6,53.62,53.39,53.39,34500.0,42.248,42.2637,42.0824,42.0824,34500.0
2014-04-04 11:10:00,53.39,53.55,53.38,53.43,25600.0,42.0824,42.2086,42.0746,42.114,25600.0
2014-04-04 11:20:00,53.44,53.47,53.27,53.36,29300.0,42.1219,42.1455,41.9879,42.0588,29300.0
2014-04-04 11:30:00,53.37,53.42,53.29,53.34,36600.0,42.0667,42.1061,42.0036,42.043,36600.0
2014-04-04 11:40:00,53.34,53.34,52.99,53.02,43400.0,42.043,42.043,41.7672,41.7908,43400.0
2014-04-04 11:50:00,53.02,53.27,53.01,53.27,39400.0,41.7908,41.9879,41.7829,41.9879,39400.0
2014-04-04 12:00:00,53.27,53.28,52.88,52.96,65800.0,41.9879,41.9957,41.6805,41.7435,65800.0
2014-04-04 12:10:00,52.96,53.15,52.88,53.13,29000.0,41.7435,41.8933,41.6805,41.8775,29000.0
2014-04-04 12:20:00,53.14,53.2,53.13,53.17,34100.0,41.8854,41.9327,41.8775,41.909,34100.0
2014-04-04 12:30:00,53.17,53.22,53.13,53.22,36400.0,41.909,41.9484,41.8775,41.9484,36400.0
2014-04-04 12:40:00,53.22,53.26,53.03,53.09,49300.0,41.9484,41.98,41.7987,41.846,49300.0
2014-04-04 12:50:00,53.07,53.11,52.95,52.98,45100.0,41.8302,41.8617,41.7356,41.7593,45100.0
2014-04-04 13:00:00,52.98,53.03,52.81,52.99,35200.0,41.7593,41.7987,41.6253,41.7672,35200.0
2014-04-04 13:10:00,52.99,53.06,52.97,53.01,19100.0,41.7672,41.8223,41.7514,41.7829,19100.0
2014-04-04 13:20:00,53.01,53.01,52.87,52.92,24100.0,41.7829,41.7829,41.6726,41.712,24100.0
2014-04-04 13:30:00,52.93,52.95,52.83,52.92,29500.0,41.7199,41.7356,41.641,41.712,29500.0
2014-04-04 13:40:00,52.93,52.97,52.86,52.93,29900.0,41.7199,41.7514,41.6647,41.7199,29900.0
2014-04-04 13:50:00,52.93,53.04,52.93,52.98,20200.0,41.7199,41.8066,41.7199,41.7593,20200.0
2014-04-04 14:00:00,52.97,53.06,52.94,52.95,49800.0,41.7514,41.8223,41.7277,41.7356,49800.0
2014-04-04 14:10:00,52.95,53.19,52.95,53.15,35900.0,41.7356,41.9248,41.7356,41.8933,35900.0
2014-04-04 14:20:00,53.15,53.21,52.97,53.0,31000.0,41.8933,41.9406,41.7514,41.775,31000.0
2014-04-04 14:30:00,52.99,53.0,52.85,52.88,35200.0,41.7672,41.775,41.6568,41.6805,35200.0
2014-04-04 14:40:00,52.88,52.99,52.85,52.97,71600.0,41.6805,41.7672,41.6568,41.7514,71600.0
2014-04-04 14:50:00,52.97,53.07,52.96,53.07,43100.0,41.7514,41.8302,41.7435,41.8302,43100.0
2014-04-04 15:00:00,53.07,53.07,52.91,52.94,39100.0,41.8302,41.8302,41.7041,41.7277,39100.0
2014-04-04 15:10:00,52.93,53.14,52.92,53.14,43600.0,41.7199,41.8854,41.712,41.8854,43600.0
2014-04-04 15:20:00,53.13,53.17,53.07,53.13,55600.0,41.8775,41.909,41.8302,41.8775,55600.0
2014-04-04 15:30:00,53.11,53.14,53.08,53.12,66100.0,41.8617,41.8854,41.8381,41.8696,66100.0
2014-04-04 15:40:00,53.13,53.18,53.07,53.13,84500.0,41.8775,41.9169,41.8302,41.8775,84500.0
2014-04-04 15:50:00,53.13,53.13,52.89,52.92,265600.0,41.8775,41.8775,41.6883,41.712,265600.0
2014-04-07 09:30:00,52.97,53.33,52.84,53.22,104500.0,41.7514,42.0352,41.6489,41.9484,104500.0
2014-04-07 09:40:00,53.22,53.22,52.86,53.03,42600.0,41.9484,41.9484,41.6647,41.7987,42600.0
2014-04-07 09:50:00,53.02,53.49,53.02,53.47,58900.0,41.7908,42.1613,41.7908,42.1455,58900.0
2014-04-07 10:00:00,53.48,53.58,53.4,53.58,83100.0,42.1534,42.2322,42.0903,42.2322,83100.0
2014-04-07 10:10:00,53.58,53.84,53.56,53.79,105300.0,42.2322,42.4371,42.2164,42.3977,105300.0
2014-04-07 10:20:00,53.8,53.83,53.71,53.71,91900.0,42.4056,42.4293,42.3347,42.3347,91900.0
2014-04-07 10:30:00,53.71,53.77,53.5,53.54,101200.0,42.3347,42.382,42.1691,42.2007,101200.0
2014-04-07 10:40:00,53.54,53.68,53.47,53.64,56000.0,42.2007,42.311,42.1455,42.2795,56000.0
2014-04-07 10:50:00,53.64,53.74,53.63,53.7,67700.0,42.2795,42.3583,42.2716,42.3268,67700.0
2014-04-07 11:00:00,53.69,53.85,53.64,53.64,84100.0,42.3189,42.445,42.2795,42.2795,84100.0
2014-04-07 11:10:00,53.64,53.68,53.58,53.65,45600.0,42.2795,42.311,42.2322,42.2874,45600.0
2014-04-07 11:20:00,53.64,53.64,53.44,53.44,32800.0,42.2795,42.2795,42.1219,42.1219,32800.0
2014-04-07 11:30:00,53.44,53.51,53.41,53.45,25300.0,42.1219,42.177,42.0982,42.1297,25300.0
2014-04-07 11:40:00,53.45,53.45,53.3,53.32,25200.0,42.1297,42.1297,42.0115,42.0273,25200.0
2014-04-07 11:50:00,53.32,53.32,53.21,53.23,25300.0,42.0273,42.0273,41.9406,41.9563,25300.0
2014-04-07 12:00:00,53.2,53.37,53.18,53.34,20100.0,41.9327,42.0667,41.9169,42.043,20100.0
2014-04-07 12:10:00,53.33,53.36,53.24,53.24,21200.0,42.0352,42.0588,41.9642,41.9642,21200.0
2014-04-07 12:20:00,53.23,53.33,53.23,53.31,23100.0,41.9563,42.0352,41.9563,42.0194,23100.0
2014-04-07 12:30:00,53.3,53.38,53.26,53.36,20100.0,42.0115,42.0746,41.98,42.0588,20100.0
2014-04-07 12:40:00,53.37,53.45,53.35,53.35,17700.0,42.0667,42.1297,42.0509,42.0509,17700.0
2014-04-07 12:50:00,53.36,53.43,53.35,53.38,18400.0,42.0588,42.114,42.0509,42.0746,18400.0
2014-04-07 13:00:00,53.39,53.41,53.23,53.24,15800.0,42.0824,42.0982,41.9563,41.9642,15800.0
2014-04-07 13:10:00,53.23,53.25,53.16,53.16,23800.0,41.9563,41.9721,41.9012,41.9012,23800.0
2014-04-07 13:20:00,53.17,53.29,53.14,53.18,21000.0,41.909,42.0036,41.8854,41.9169,21000.0
2014-04-07 13:30:00,53.17,53.18,53.07,53.11,34000.0,41.909,41.9169,41.8302,41.8617,34000.0
2014-04-07 13:40:00,53.11,53.24,53.1,53.21,34200.0,41.8617,41.9642,41.8539,41.9406,34200.0
2014-04-07 13:50:00,53.21,53.24,53.1,53.12,20400.0,41.9406,41.9642,41.8539,41.8696,20400.0
2014-04-07 14:00:00,53.12,53.16,53.08,53.1,39800.0,41.8696,41.9012,41.8381,41.8539,39800.0
2014-04-07 14:10:00,53.09,53.11,53.03,53.03,24900.0,41.846,41.8617,41.7987,41.7987,24900.0
2014-04-07 14:20:00,53.03,53.06,52.92,53.06,29400.0,41.7987,41.8223,41.712,41.8223,29400.0
2014-04-07 14:30:00,53.06,53.11,53.03,53.1,27900.0,41.8223,41.8617,41.7987,41.8539,27900.0
2014-04-07 14:40:00,53.1,53.23,53.09,53.19,31300.0,41.8539,41.9563,41.846,41.9248,31300.0
2014-04-07 14:50:00,53.2,53.37,53.18,53.28,36500.0,41.9327,42.0667,41.9169,41.9957,36500.0
2014-04-07 15:00:00,53.28,53.4,53.27,53.4,48200.0,41.9957,42.0903,41.9879,42.0903,48200.0
2014-04-07 15:10:00,53.4,53.49,53.35,53.42,56500.0,42.0903,42.1613,42.0509,42.1061,56500.0
2014-04-07 15:20:00,53.42,53.48,53.34,53.47,49900.0,42.1061,42.1534,42.043,42.1455,49900.0
2014-04-07 15:30:00,53.46,53.46,53.35,53.35,49200.0,42.1376,42.1376,42.0509,42.0509,49200.0
2014-04-07 15:40:00,53.36,53.36,53.26,53.27,56600.0,42.0588,42.0588,41.98,41.9879,56600.0
2014-04-07 15:50:00,53.26,53.27,53.09,53.13,186800.0,41.98,41.9879,41.846,41.8775,186800.0
2014-04-08 09:30:00,52.99,53.54,52.99,53.38,63300.0,41.7672,42.2007,41.7672,42.0746,63300.0
2014-04-08 09:40:00,53.44,53.56,53.34,53.36,26400.0,42.1219,42.2164,42.043,42.0588,26400.0
2014-04-08 09:50:00,53.37,53.59,53.29,53.35,41700.0,42.0667,42.2401,42.0036,42.0509,41700.0
2014-04-08 10:00:00,53.38,53.69,53.38,53.69,39000.0,42.0746,42.3189,42.0746,42.3189,39000.0
2014-04-08 10:10:00,53.67,53.68,53.48,53.55,24300.0,42.3031,42.311,42.1534,42.2086,24300.0
2014-04-08 10:20:00,53.56,53.57,53.34,53.37,17900.0,42.2164,42.2243,42.043,42.0667,17900.0
2014-04-08 10:30:00,53.37,53.66,53.37,53.66,40700.0,42.0667,42.2953,42.0667,42.2953,40700.0
2014-04-08 10:40:00,53.66,53.73,53.6,53.7,47400.0,42.2953,42.3504,42.248,42.3268,47400.0
2014-04-08 10:50:00,53.7,53.81,53.68,53.74,71100.0,42.3268,42.4135,42.311,42.3583,71100.0
2014-04-08 11:00:00,53.73,53.79,53.7,53.75,32400.0,42.3504,42.3977,42.3268,42.3662,32400.0
2014-04-08 11:10:00,53.74,53.82,53.71,53.8,50200.0,42.3583,42.4214,42.3347,42.4056,50200.0
2014-04-08 11:20:00,53.8,53.88,53.8,53.81,126700.0,42.4056,42.4687,42.4056,42.4135,126700.0
2014-04-08 11:30:00,53.82,53.87,53.72,53.77,34800.0,42.4214,42.4608,42.3426,42.382,34800.0
2014-04-08 11:40:00,53.76,53.79,53.7,53.73,20300.0,42.3741,42.3977,42.3268,42.3504,20300.0
2014-04-08 11:50:00,53.72,53.83,53.7,53.79,26000.0,42.3426,42.4293,42.3268,42.3977,26000.0
2014-04-08 12:00:00,53.78,53.83,53.71,53.77,24500.0,42.3898,42.4293,42.3347,42.382,24500.0
2014-04-08 12:10:00,53.77,53.81,53.75,53.81,22000.0,42.382,42.4135,42.3662,42.4135,22000.0
2014-04-08 12:20:00,53.81,53.88,53.79,53.88,20400.0,42.4135,42.4687,42.3977,42.4687,20400.0
2014-04-08 12:30:00,53.89,53.89,53.85,53.86,34500.0,42.4765,42.4765,42.445,42.4529,34500.0
2014-04-08 12:40:00,53.85,53.85,53.77,53.81,22400.0,42.445,42.445,42.382,42.4135,22400.0
2014-04-08 12:50:00,53.81,53.96,53.76,53.93,117000.0,42.4135,42.5317,42.3741,42.5081,117000.0
2014-04-08 13:00:00,53.93,53.94,53.85,53.85,79800.0,42.5081,42.516,42.445,42.445,79800.0
2014-04-08 13:10:00,53.86,53.99,53.85,53.97,63200.0,42.4529,42.5554,42.445,42.5396,63200.0
2014-04-08 13:20:00,53.96,53.98,53.93,53.93,31400.0,42.5317,42.5475,42.5081,42.5081,31400.0
2014-04-08 13:30:00,53.93,53.94,53.88,53.88,18100.0,42.5081,42.516,42.4687,42.4687,18100.0
2014-04-08 13:40:00,53.9,53.92,53.84,53.87,33000.0,42.4844,42.5002,42.4371,42.4608,33000.0
2014-04-08 13:50:00,53.86,53.91,53.85,53.91,20000.0,42.4529,42.4923,42.445,42.4923,20000.0
2014-04-08 14:00:00,53.92,53.93,53.76,53.79,27400.0,42.5002,42.5081,42.3741,42.3977,27400.0
2014-04-08 14:10:00,53.79,53.84,53.74,53.77,40600.0,42.3977,42.4371,42.3583,42.382,40600.0
2014-04-08 14:20:00,53.77,53.8,53.72,53.74,103600.0,42.382,42.4056,42.3426,42.3583,103600.0
2014-04-08 14:30:00,53.73,53.78,53.68,53.69,18300.0,42.3504,42.3898,42.311,42.3189,18300.0
2014-04-08 14:40:00,53.7,53.76,53.67,53.75,28100.0,42.3268,42.3741,42.3031,42.3662,28100.0
2014-04-08 14:50:00,53.74,53.79,53.71,53.74,16400.0,42.3583,42.3977,42.3347,42.3583,16400.0
2014-04-08 15:00:00,53.73,53.78,53.68,53.77,32300.0,42.3504,42.3898,42.311,42.382,32300.0
2014-04-08 15:10:00,53.78,53.88,53.74,53.86,58500.0,42.3898,42.4687,42.3583,42.4529,58500.0
2014-04-08 15:20:00,53.85,53.91,53.85,53.9,17300.0,42.445,42.4923,42.445,42.4844,17300.0
2014-04-08 15:30:00,53.89,53.97,53.89,53.97,63000.0,42.4765,42.5396,42.4765,42.5396,63000.0
2014-04-08 15:40:00,53.98,54.0,53.92,53.98,74600.0,42.5475,42.5632,42.5002,42.5475,74600.0
2014-04-08 15:50:00,53.98,54.01,53.9,53.96,149200.0,42.5475,42.5711,42.4844,42.5317,149200.0
2014-04-09 09:30:00,54.16,54.19,53.87,54.03,52900.0,42.6894,42.713,42.4608,42.5869,52900.0
2014-04-09 09:40:00,54.05,54.11,53.8,53.92,45700.0,42.6027,42.65,42.4056,42.5002,45700.0
2014-04-09 09:50:00,53.91,53.91,53.7,53.78,58900.0,42.4923,42.4923,42.3268,42.3898,58900.0
2014-04-09 10:00:00,53.78,53.89,53.76,53.81,39800.0,42.3898,42.4765,42.3741,42.4135,39800.0
2014-04-09 10:10:00,53.81,54.08,53.75,54.05,43900.0,42.4135,42.6263,42.3662,42.6027,43900.0
2014-04-09 10:20:00,54.06,54.16,53.98,53.99,33000.0,42.6105,42.6894,42.5475,42.5554,33000.0
2014-04-09 10:30:00,53.97,54.1,53.97,54.02,20600.0,42.5396,42.6421,42.5396,42.579,20600.0
2014-04-09 10:40:00,54.02,54.05,53.86,53.91,19000.0,42.579,42.6027,42.4529,42.4923,19000.0
2014-04-09 10:50:00,53.91,53.95,53.85,53.92,30200.0,42.4923,42.5238,42.445,42.5002,30200.0
2014-04-09 11:00:00,53.92,53.92,53.77,53.83,11700.0,42.5002,42.5002,42.382,42.4293,11700.0
2014-04-09 11:10:00,53.82,53.95,53.8,53.95,18400.0,42.4214,42.5238,42.4056,42.5238,18400.0
2014-04-09 11:20:00,53.96,54.0,53.92,53.97,22700.0,42.5317,42.5632,42.5002,42.5396,22700.0
2014-04-09 11:30:00,53.96,54.0,53.93,53.98,17800.0,42.5317,42.5632,42.5081,42.5475,17800.0
2014-04-09 11:40:00,53.98,54.03,53.97,53.97,18700.0,42.5475,42.5869,42.5396,42.5396,18700.0
2014-04-09 11:50:00,53.97,54.0,53.92,53.96,24400.0,42.5396,42.5632,42.5002,42.5317,24400.0
2014-04-09 12:00:00,53.97,54.05,53.97,54.0,18600.0,42.5396,42.6027,42.5396,42.5632,18600.0
2014-04-09 12:10:00,53.99,54.06,53.98,54.03,31900.0,42.5554,42.6105,42.5475,42.5869,31900.0
2014-04-09 12:20:00,54.03,54.09,54.02,54.06,9300.0,42.5869,42.6342,42.579,42.6105,9300.0
2014-04-09 12:30:00,54.05,54.06,53.96,53.97,13600.0,42.6027,42.6105,42.5317,42.5396,13600.0
2014-04-09 12:40:00,53.97,54.01,53.95,54.0,14900.0,42.5396,42.5711,42.5238,42.5632,14900.0
2014-04-09 12:50:00,54.01,54.02,53.92,53.92,13600.0,42.5711,42.579,42.5002,42.5002,13600.0
2014-04-09 13:00:00,53.93,53.96,53.9,53.91,10500.0,42.5081,42.5317,42.4844,42.4923,10500.0
2014-04-09 13:10:00,53.91,53.95,53.91,53.91,8200.0,42.4923,42.5238,42.4923,42.4923,8200.0
2014-04-09 13:20:00,53.92,53.92,53.87,53.89,11300.0,42.5002,42.5002,42.4608,42.4765,11300.0
2014-04-09 13:30:00,53.89,53.91,53.86,53.89,9300.0,42.4765,42.4923,42.4529,42.4765,9300.0
2014-04-09 13:40:00,53.89,53.91,53.85,53.85,16000.0,42.4765,42.4923,42.445,42.445,16000.0
2014-04-09 13:50:00,53.86,53.89,53.77,53.77,21900.0,42.4529,42.4765,42.382,42.382,21900.0
2014-04-09 14:00:00,53.78,54.13,53.78,54.1,45100.0,42.3898,42.6657,42.3898,42.6421,45100.0
2014-04-09 14:10:00,54.1,54.14,54.03,54.11,21500.0,42.6421,42.6736,42.5869,42.65,21500.0
2014-04-09 14:20:00,54.1,54.14,54.07,54.08,23100.0,42.6421,42.6736,42.6184,42.6263,23100.0
2014-04-09 14:30:00,54.08,54.15,54.08,54.1,22000.0,42.6263,42.6815,42.6263,42.6421,22000.0
2014-04-09 14:40:00,54.1,54.14,54.07,54.09,23000.0,42.6421,42.6736,42.6184,42.6342,23000.0
2014-04-09 14:50:00,54.08,54.14,54.07,54.09,24500.0,42.6263,42.6736,42.6184,42.6342,24500.0
2014-04-09 15:00:00,54.08,54.15,54.05,54.13,50400.0,42.6263,42.6815,42.6027,42.6657,50400.0
2014-04-09 15:10:00,54.11,54.19,54.11,54.15,23100.0,42.65,42.713,42.65,42.6815,23100.0
2014-04-09 15:20:00,54.16,54.2,54.11,54.14,36400.0,42.6894,42.7209,42.65,42.6736,36400.0
2014-04-09 15:30:00,54.15,54.24,54.14,54.23,33600.0,42.6815,42.7524,42.6736,42.7445,33600.0
2014-04-09 15:40:00,54.23,54.27,54.2,54.26,46700.0,42.7445,42.7761,42.7209,42.7682,46700.0
2014-04-09 15:50:00,54.27,54.33,54.23,54.3,137400.0,42.7761,42.8234,42.7445,42.7997,137400.0
2014-04-10 09:30:00,54.15,54.36,53.93,54.02,41000.0,42.6815,42.847,42.5081,42.579,41000.0
2014-04-10 09:40:00,54.05,54.25,54.04,54.09,39100.0,42.6027,42.7603,42.5948,42.6342,39100.0
2014-04-10 09:50:00,54.09,54.09,53.92,54.01,14900.0,42.6342,42.6342,42.5002,42.5711,14900.0
2014-04-10 10:00:00,54.03,54.13,53.95,54.13,35500.0,42.5869,42.6657,42.5238,42.6657,35500.0
2014-04-10 10:10:00,54.1,54.33,53.98,54.02,38600.0,42.6421,42.8234,42.5475,42.579,38600.0
2014-04-10 10:20:00,54.01,54.05,53.97,54.05,26000.0,42.5711,42.6027,42.5396,42.6027,26000.0
2014-04-10 10:30:00,54.05,54.05,53.9,53.91,18700.0,42.6027,42.6027,42.4844,42.4923,18700.0
2014-04-10 10:40:00,53.9,53.95,53.75,53.77,32000.0,42.4844,42.5238,42.3662,42.382,32000.0
2014-04-10 10:50:00,53.77,53.83,53.68,53.68,30300.0,42.382,42.4293,42.311,42.311,30300.0
2014-04-10 11:00:00,53.69,53.72,53.56,53.62,61000.0,42.3189,42.3426,42.2164,42.2637,61000.0
2014-04-10 11:10:00,53.61,53.72,53.53,53.62,38200.0,42.2558,42.3426,42.1928,42.2637,38200.0
2014-04-10 11:20:00,53.63,53.63,53.48,53.5,49600.0,42.2716,42.2716,42.1534,42.1691,49600.0
2014-04-10 11:30:00,53.51,53.61,53.5,53.58,29700.0,42.177,42.2558,42.1691,42.2322,29700.0
2014-04-10 11:40:00,53.58,53.66,53.53,53.56,12600.0,42.2322,42.2953,42.1928,42.2164,12600.0
2014-04-10 11:50:00,53.53,53.58,53.46,53.48,22900.0,42.1928,42.2322,42.1376,42.1534,22900.0
2014-04-10 12:00:00,53.48,53.52,53.27,53.27,47100.0,42.1534,42.1849,41.9879,41.9879,47100.0
2014-04-10 12:10:00,53.28,53.37,53.19,53.26,28500.0,41.9957,42.0667,41.9248,41.98,28500.0
2014-04-10 12:20:00,53.28,53.36,53.24,53.29,20100.0,41.9957,42.0588,41.9642,42.0036,20100.0
2014-04-10 12:30:00,53.26,53.35,53.25,53.27,32100.0,41.98,42.0509,41.9721,41.9879,32100.0
2014-04-10 12:40:00,53.28,53.29,53.17,53.2,29100.0,41.9957,42.0036,41.909,41.9327,29100.0
2014-04-10 12:50:00,53.16,53.24,53.07,53.08,26400.0,41.9012,41.9642,41.8302,41.8381,26400.0
2014-04-10 13:00:00,53.08,53.19,53.0,53.14,29400.0,41.8381,41.9248,41.775,41.8854,29400.0
2014-04-10 13:10:00,53.13,53.16,53.02,53.04,30000.0,41.8775,41.9012,41.7908,41.8066,30000.0
2014-04-10 13:20:00,53.02,53.06,52.99,53.05,17900.0,41.7908,41.8223,41.7672,41.8145,17900.0
2014-04-10 13:30:00,53.04,53.11,53.01,53.04,18600.0,41.8066,41.8617,41.7829,41.8066,18600.0
2014-04-10 13:40:00,53.04,53.11,53.0,53.1,20200.0,41.8066,41.8617,41.775,41.8539,20200.0
2014-04-10 13:50:00,53.08,53.15,53.0,53.13,23200.0,41.8381,41.8933,41.775,41.8775,23200.0
2014-04-10 14:00:00,53.12,53.12,52.98,52.99,22300.0,41.8696,41.8696,41.7593,41.7672,22300.0
2014-04-10 14:10:00,53.0,53.06,52.95,53.02,17800.0,41.775,41.8223,41.7356,41.7908,17800.0
2014-04-10 14:20:00,53.02,53.03,52.88,52.88,27800.0,41.7908,41.7987,41.6805,41.6805,27800.0
2014-04-10 14:30:00,52.88,52.88,52.71,52.77,43800.0,41.6805,41.6805,41.5465,41.5938,43800.0
2014-04-10 14:40:00,52.77,52.86,52.7,52.72,42900.0,41.5938,41.6647,41.5386,41.5543,42900.0
2014-04-10 14:50:00,52.72,52.8,52.69,52.76,35700.0,41.5543,41.6174,41.5307,41.5859,35700.0
2014-04-10 15:00:00,52.75,52.76,52.55,52.57,65400.0,41.578,41.5859,41.4203,41.4361,65400.0
2014-04-10 15:10:00,52.57,52.67,52.56,52.67,53800.0,41.4361,41.5149,41.4282,41.5149,53800.0
2014-04-10 15:20:00,52.66,52.66,52.53,52.58,47400.0,41.5071,41.5071,41.4046,41.444,47400.0
2014-04-10 15:30:00,52.57,52.7,52.55,52.67,52600.0,41.4361,41.5386,41.4203,41.5149,52600.0
2014-04-10 15:40:00,52.67,52.72,52.61,52.72,117500.0,41.5149,41.5543,41.4676,41.5543,117500.0
2014-04-10 15:50:00,52.71,52.72,52.48,52.49,217100.0,41.5465,41.5543,41.3652,41.3731,217100.0
2014-04-11 09:30:00,52.39,52.62,52.07,52.61,158600.0,41.2942,41.4755,41.042,41.4676,158600.0
2014-04-11 09:40:00,52.62,52.82,52.58,52.7,67900.0,41.4755,41.6332,41.444,41.5386,67900.0
2014-04-11 09:50:00,52.73,52.93,52.73,52.78,23400.0,41.5622,41.7199,41.5622,41.6016,23400.0
2014-04-11 10:00:00,52.78,52.78,52.4,52.41,51000.0,41.6016,41.6016,41.3021,41.31,51000.0
2014-04-11 10:10:00,52.42,52.56,52.29,52.32,70200.0,41.3179,41.4282,41.2154,41.2391,70200.0
2014-04-11 10:20:00,52.33,52.59,52.27,52.53,58000.0,41.2469,41.4519,41.1996,41.4046,58000.0
2014-04-11 10:30:00,52.54,52.62,52.46,52.46,44800.0,41.4125,41.4755,41.3494,41.3494,44800.0
2014-04-11 10:40:00,52.46,52.58,52.4,52.47,46700.0,41.3494,41.444,41.3021,41.3573,46700.0
2014-04-11 10:50:00,52.49,52.82,52.49,52.69,38100.0,41.3731,41.6332,41.3731,41.5307,38100.0
2014-04-11 11:00:00,52.7,52.7,52.54,52.61,22200.0,41.5386,41.5386,41.4125,41.4676,22200.0
2014-04-11 11:10:00,52.62,52.87,52.59,52.86,42400.0,41.4755,41.6726,41.4519,41.6647,42400.0
2014-04-11 11:20:00,52.87,52.88,52.67,52.73,23500.0,41.6726,41.6805,41.5149,41.5622,23500.0
2014-04-11 11:30:00,52.72,52.73,52.53,52.61,24300.0,41.5543,41.5622,41.4046,41.4676,24300.0
2014-04-11 11:40:00,52.61,52.64,52.51,52.56,28900.0,41.4676,41.4913,41.3888,41.4282,28900.0
2014-04-11 11:50:00,52.56,52.59,52.48,52.59,33600.0,41.4282,41.4519,41.3652,41.4519,33600.0
2014-04-11 12:00:00,52.57,52.75,52.55,52.6,32500.0,41.4361,41.578,41.4203,41.4598,32500.0
2014-04-11 12:10:00,52.6,52.63,52.45,52.57,29700.0,41.4598,41.4834,41.3415,41.4361,29700.0
2014-04-11 12:20:00,52.56,52.58,52.48,52.52,33700.0,41.4282,41.444,41.3652,41.3967,33700.0
2014-04-11 12:30:00,52.55,52.62,52.51,52.61,17500.0,41.4203,41.4755,41.3888,41.4676,17500.0
2014-04-11 12:40:00,52.62,52.68,52.61,52.63,19100.0,41.4755,41.5228,41.4676,41.4834,19100.0
2014-04-11 12:50:00,52.63,52.63,52.54,52.63,29400.0,41.4834,41.4834,41.4125,41.4834,29400.0
2014-04-11 13:00:00,52.63,52.67,52.44,52.51,34100.0,41.4834,41.5149,41.3336,41.3888,34100.0
2014-04-11 13:10:00,52.49,52.57,52.48,52.54,30000.0,41.3731,41.4361,41.3652,41.4125,30000.0
2014-04-11 13:20:00,52.52,52.56,52.49,52.52,27000.0,41.3967,41.4282,41.3731,41.3967,27000.0
2014-04-11 13:30:00,52.52,52.57,52.46,52.57,45300.0,41.3967,41.4361,41.3494,41.4361,45300.0
2014-04-11 13:40:00,52.57,52.7,52.57,52.64,27700.0,41.4361,41.5386,41.4361,41.4913,27700.0
2014-04-11 13:50:00,52.64,52.65,52.5,52.51,24800.0,41.4913,41.4992,41.3809,41.3888,24800.0
2014-04-11 14:00:00,52.5,52.6,52.5,52.57,24900.0,41.3809,41.4598,41.3809,41.4361,24900.0
2014-04-11 14:10:00,52.57,52.57,52.41,52.43,33400.0,41.4361,41.4361,41.31,41.3258,33400.0
2014-04-11 14:20:00,52.42,52.46,52.3,52.31,32600.0,41.3179,41.3494,41.2233,41.2312,32600.0
2014-04-11 14:30:00,52.32,52.32,52.27,52.27,37700.0,41.2391,41.2391,41.1996,41.1996,37700.0
2014-04-11 14:40:00,52.28,52.28,52.13,52.13,47300.0,41.2075,41.2075,41.0893,41.0893,47300.0
2014-04-11 14:50:00,52.13,52.31,52.13,52.22,42500.0,41.0893,41.2312,41.0893,41.1602,42500.0
2014-04-11 15:00:00,52.22,52.29,52.14,52.29,44600.0,41.1602,41.2154,41.0972,41.2154,44600.0
2014-04-11 15:10:00,52.29,52.29,52.2,52.26,36200.0,41.2154,41.2154,41.1445,41.1918,36200.0
2014-04-11 15:20:00,52.25,52.3,52.2,52.26,62800.0,41.1839,41.2233,41.1445,41.1918,62800.0
2014-04-11 15:30:00,52.26,52.26,52.19,52.25,39300.0,41.1918,41.1918,41.1366,41.1839,39300.0
2014-04-11 15:40:00,52.25,52.34,52.18,52.25,65400.0,41.1839,41.2548,41.1287,41.1839,65400.0
2014-04-11 15:50:00,52.23,52.23,52.09,52.09,204400.0,41.1681,41.1681,41.0578,41.0578,204400.0
2014-04-14 09:30:00,52.65,52.7,52.27,52.28,65300.0,41.4992,41.5386,41.1996,41.2075,65300.0
2014-04-14 09:40:00,52.32,52.33,52.14,52.26,34500.0,41.2391,41.2469,41.0972,41.1918,34500.0
2014-04-14 09:50:00,52.28,52.49,52.26,52.44,22900.0,41.2075,41.3731,41.1918,41.3336,22900.0
2014-04-14 10:00:00,52.42,52.7,52.28,52.61,54700.0,41.3179,41.5386,41.2075,41.4676,54700.0
2014-04-14 10:10:00,52.62,52.64,52.49,52.51,50100.0,41.4755,41.4913,41.3731,41.3888,50100.0
2014-04-14 10:20:00,52.49,52.51,52.34,52.42,41600.0,41.3731,41.3888,41.2548,41.3179,41600.0
2014-04-14 10:30:00,52.4,52.52,52.38,52.46,16300.0,41.3021,41.3967,41.2864,41.3494,16300.0
2014-04-14 10:40:00,52.49,52.61,52.43,52.53,33100.0,41.3731,41.4676,41.3258,41.4046,33100.0
2014-04-14 10:50:00,52.53,52.73,52.5,52.65,45600.0,41.4046,41.5622,41.3809,41.4992,45600.0
2014-04-14 11:00:00,52.65,52.74,52.64,52.64,20600.0,41.4992,41.5701,41.4913,41.4913,20600.0
2014-04-14 11:10:00,52.64,52.75,52.6,52.68,24900.0,41.4913,41.578,41.4598,41.5228,24900.0
2014-04-14 11:20:00,52.68,52.69,52.57,52.61,16300.0,41.5228,41.5307,41.4361,41.4676,16300.0
2014-04-14 11:30:00,52.62,52.74,52.62,52.72,12000.0,41.4755,41.5701,41.4755,41.5543,12000.0
2014-04-14 11:40:00,52.71,52.71,52.65,52.68,7200.0,41.5465,41.5465,41.4992,41.5228,7200.0
2014-04-14 11:50:00,52.67,52.7,52.61,52.61,11900.0,41.5149,41.5386,41.4676,41.4676,11900.0
2014-04-14 12:00:00,52.62,52.64,52.54,52.61,18000.0,41.4755,41.4913,41.4125,41.4676,18000.0
2014-04-14 12:10:00,52.62,52.72,52.6,52.67,20900.0,41.4755,41.5543,41.4598,41.5149,20900.0
2014-04-14 12:20:00,52.66,52.68,52.63,52.68,9700.0,41.5071,41.5228,41.4834,41.5228,9700.0
2014-04-14 12:30:00,52.67,52.75,52.64,52.68,18300.0,41.5149,41.578,41.4913,41.5228,18300.0
2014-04-14 12:40:00,52.69,52.73,52.66,52.67,12800.0,41.5307,41.5622,41.5071,41.5149,12800.0
2014-04-14 12:50:00,52.67,52.7,52.65,52.7,12800.0,41.5149,41.5386,41.4992,41.5386,12800.0
2014-04-14 13:00:00,52.71,52.71,52.65,52.66,13500.0,41.5465,41.5465,41.4992,41.5071,13500.0
2014-04-14 13:10:00,52.65,52.66,52.56,52.59,17000.0,41.4992,41.5071,41.4282,41.4519,17000.0
2014-04-14 13:20:00,52.58,52.65,52.56,52.57,14700.0,41.444,41.4992,41.4282,41.4361,14700.0
2014-04-14 13:30:00,52.56,52.66,52.54,52.64,26200.0,41.4282,41.5071,41.4125,41.4913,26200.0
2014-04-14 13:40:00,52.64,52.68,52.58,52.59,32100.0,41.4913,41.5228,41.444,41.4519,32100.0
2014-04-14 13:50:00,52.6,52.62,52.5,52.5,10500.0,41.4598,41.4755,41.3809,41.3809,10500.0
2014-04-14 14:00:00,52.5,52.55,52.42,52.54,24500.0,41.3809,41.4203,41.3179,41.4125,24500.0
2014-04-14 14:10:00,52.53,52.53,52.44,52.45,6200.0,41.4046,41.4046,41.3336,41.3415,6200.0
2014-04-14 14:20:00,52.44,52.46,52.36,52.37,18800.0,41.3336,41.3494,41.2706,41.2785,18800.0
2014-04-14 14:30:00,52.36,52.38,52.31,52.34,25500.0,41.2706,41.2864,41.2312,41.2548,25500.0
2014-04-14 14:40:00,52.34,52.38,52.29,52.36,19400.0,41.2548,41.2864,41.2154,41.2706,19400.0
2014-04-14 14:50:00,52.35,52.4,52.28,52.28,15600.0,41.2627,41.3021,41.2075,41.2075,15600.0
2014-04-14 15:00:00,52.28,52.29,52.15,52.15,41000.0,41.2075,41.2154,41.1051,41.1051,41000.0
2014-04-14 15:10:00,52.15,52.2,52.06,52.12,60000.0,41.1051,41.1445,41.0341,41.0814,60000.0
2014-04-14 15:20:00,52.12,52.2,52.12,52.18,113700.0,41.0814,41.1445,41.0814,41.1287,113700.0
2014-04-14 15:30:00,52.18,52.32,52.18,52.31,56000.0,41.1287,41.2391,41.1287,41.2312,56000.0
2014-04-14 15:40:00,52.32,52.43,52.26,52.37,60000.0,41.2391,41.3258,41.1918,41.2785,60000.0
2014-04-14 15:50:00,52.37,52.5,52.37,52.45,112700.0,41.2785,41.3809,41.2785,41.3415,112700.0
2014-04-15 09:30:00,52.4,52.74,52.4,52.74,45300.0,41.3021,41.5701,41.3021,41.5701,45300.0
2014-04-15 09:40:00,52.74,52.84,52.7,52.77,33400.0,41.5701,41.6489,41.5386,41.5938,33400.0
2014-04-15 09:50:00,52.79,52.82,52.6,52.6,8100.0,41.6095,41.6332,41.4598,41.4598,8100.0
2014-04-15 10:00:00,52.59,52.73,52.49,52.5,42800.0,41.4519,41.5622,41.3731,41.3809,42800.0
2014-04-15 10:10:00,52.51,52.57,52.31,52.34,67000.0,41.3888,41.4361,41.2312,41.2548,67000.0
2014-04-15 10:20:00,52.34,52.51,52.29,52.45,70600.0,41.2548,41.3888,41.2154,41.3415,70600.0
2014-04-15 10:30:00,52.45,52.62,52.29,52.6,40100.0,41.3415,41.4755,41.2154,41.4598,40100.0
2014-04-15 10:40:00,52.6,52.75,52.6,52.66,44400.0,41.4598,41.578,41.4598,41.5071,44400.0
2014-04-15 10:50:00,52.67,52.74,52.37,52.49,46700.0,41.5149,41.5701,41.2785,41.3731,46700.0
2014-04-15 11:00:00,52.48,52.54,52.31,52.44,57000.0,41.3652,41.4125,41.2312,41.3336,57000.0
2014-04-15 11:10:00,52.43,52.62,52.38,52.62,55500.0,41.3258,41.4755,41.2864,41.4755,55500.0
2014-04-15 11:20:00,52.6,52.67,52.5,52.56,44600.0,41.4598,41.5149,41.3809,41.4282,44600.0
2014-04-15 11:30:00,52.56,52.77,52.53,52.66,51300.0,41.4282,41.5938,41.4046,41.5071,51300.0
2014-04-15 11:40:00,52.65,52.7,52.5,52.5,49700.0,41.4992,41.5386,41.3809,41.3809,49700.0
2014-04-15 11:50:00,52.5,52.56,52.45,52.52,32400.0,41.3809,41.4282,41.3415,41.3967,32400.0
2014-04-15 12:00:00,52.51,52.51,52.36,52.39,58200.0,41.3888,41.3888,41.2706,41.2942,58200.0
2014-04-15 12:10:00,52.39,52.46,52.36,52.44,56100.0,41.2942,41.3494,41.2706,41.3336,56100.0
2014-04-15 12:20:00,52.44,52.53,52.39,52.53,44400.0,41.3336,41.4046,41.2942,41.4046,44400.0
2014-04-15 12:30:00,52.52,52.53,52.43,52.48,30100.0,41.3967,41.4046,41.3258,41.3652,30100.0
2014-04-15 12:40:00,52.46,52.5,52.34,52.35,24000.0,41.3494,41.3809,41.2548,41.2627,24000.0
2014-04-15 12:50:00,52.36,52.37,52.24,52.28,21800.0,41.2706,41.2785,41.176,41.2075,21800.0
2014-04-15 13:00:00,52.28,52.4,52.23,52.37,23800.0,41.2075,41.3021,41.1681,41.2785,23800.0
2014-04-15 13:10:00,52.37,52.46,52.34,52.44,27400.0,41.2785,41.3494,41.2548,41.3336,27400.0
2014-04-15 13:20:00,52.43,52.43,52.29,52.39,23300.0,41.3258,41.3258,41.2154,41.2942,23300.0
2014-04-15 13:30:00,52.41,52.51,52.34,52.49,27300.0,41.31,41.3888,41.2548,41.3731,27300.0
2014-04-15 13:40:00,52.49,52.6,52.47,52.54,23500.0,41.3731,41.4598,41.3573,41.4125,23500.0
2014-04-15 13:50:00,52.54,52.79,52.54,52.75,33700.0,41.4125,41.6095,41.4125,41.578,33700.0
2014-04-15 14:00:00,52.76,52.88,52.74,52.79,30300.0,41.5859,41.6805,41.5701,41.6095,30300.0
2014-04-15 14:10:00,52.78,52.87,52.74,52.76,32700.0,41.6016,41.6726,41.5701,41.5859,32700.0
2014-04-15 14:20:00,52.76,52.8,52.71,52.76,27100.0,41.5859,41.6174,41.5465,41.5859,27100.0
2014-04-15 14:30:00,52.74,52.88,52.74,52.87,34500.0,41.5701,41.6805,41.5701,41.6726,34500.0
2014-04-15 14:40:00,52.88,52.96,52.84,52.89,43200.0,41.6805,41.7435,41.6489,41.6883,43200.0
2014-04-15 14:50:00,52.89,53.01,52.89,52.92,38600.0,41.6883,41.7829,41.6883,41.712,38600.0
2014-04-15 15:00:00,52.92,53.0,52.92,52.99,77400.0,41.712,41.775,41.712,41.7672,77400.0
2014-04-15 15:10:00,53.0,53.23,52.97,53.23,75400.0,41.775,41.9563,41.7514,41.9563,75400.0
2014-04-15 15:20:00,53.21,53.26,53.12,53.26,40700.0,41.9406,41.98,41.8696,41.98,40700.0
2014-04-15 15:30:00,53.26,53.26,53.15,53.16,60400.0,41.98,41.98,41.8933,41.9012,60400.0
2014-04-15 15:40:00,53.16,53.27,53.12,53.24,100000.0,41.9012,41.9879,41.8696,41.9642,100000.0
2014-04-15 15:50:00,53.24,53.29,53.13,53.18,225500.0,41.9642,42.0036,41.8775,41.9169,225500.0
2014-04-16 09:30:00,53.15,53.15,52.38,52.6,205000.0,41.8933,41.8933,41.2864,41.4598,205000.0
2014-04-16 09:40:00,52.61,52.7,51.9,51.98,209200.0,41.4676,41.5386,40.908,40.9711,209200.0
2014-04-16 09:50:00,51.98,52.03,51.79,51.89,61700.0,40.9711,41.0105,40.8213,40.9001,61700.0
2014-04-16 10:00:00,51.88,51.91,51.72,51.76,202700.0,40.8922,40.9159,40.7661,40.7977,202700.0
2014-04-16 10:10:00,51.78,51.79,51.45,51.62,140500.0,40.8134,40.8213,40.5533,40.6873,140500.0
2014-04-16 10:20:00,51.63,51.84,51.57,51.64,90000.0,40.6952,40.8607,40.6479,40.7031,90000.0
2014-04-16 10:30:00,51.64,51.7,51.47,51.61,112900.0,40.7031,40.7504,40.5691,40.6794,112900.0
2014-04-16 10:40:00,51.61,51.62,51.34,51.46,74400.0,40.6794,40.6873,40.4666,40.5612,74400.0
2014-04-16 10:50:00,51.46,51.5,51.37,51.44,48800.0,40.5612,40.5927,40.4903,40.5454,48800.0
2014-04-16 11:00:00,51.44,51.52,51.4,51.51,51200.0,40.5454,40.6085,40.5139,40.6006,51200.0
2014-04-16 11:10:00,51.51,51.65,51.47,51.57,50700.0,40.6006,40.711,40.5691,40.6479,50700.0
2014-04-16 11:20:00,51.56,51.59,51.5,51.51,41900.0,40.64,40.6637,40.5927,40.6006,41900.0
2014-04-16 11:30:00,51.51,51.62,51.46,51.48,37000.0,40.6006,40.6873,40.5612,40.577,37000.0
2014-04-16 11:40:00,51.49,51.79,51.49,51.79,32800.0,40.5848,40.8213,40.5848,40.8213,32800.0
2014-04-16 11:50:00,51.78,52.02,51.78,52.0,41000.0,40.8134,41.0026,40.8134,40.9868,41000.0
2014-04-16 12:00:00,52.0,52.2,52.0,52.11,67400.0,40.9868,41.1445,40.9868,41.0735,67400.0
2014-04-16 12:10:00,52.13,52.19,52.08,52.13,30400.0,41.0893,41.1366,41.0499,41.0893,30400.0
2014-04-16 12:20:00,52.14,52.18,52.07,52.08,25300.0,41.0972,41.1287,41.042,41.0499,25300.0
2014-04-16 12:30:00,52.12,52.12,51.95,52.01,32800.0,41.0814,41.0814,40.9474,40.9947,32800.0
2014-04-16 12:40:00,52.0,52.03,51.83,51.88,35000.0,40.9868,41.0105,40.8528,40.8922,35000.0
2014-04-16 12:50:00,51.88,51.96,51.75,51.77,33300.0,40.8922,40.9553,40.7898,40.8055,33300.0
2014-04-16 13:00:00,51.8,51.86,51.7,51.83,53500.0,40.8292,40.8765,40.7504,40.8528,53500.0
2014-04-16 13:10:00,51.82,51.99,51.78,51.92,34500.0,40.845,40.979,40.8134,40.9238,34500.0
2014-04-16 13:20:00,51.93,52.1,51.91,52.1,25900.0,40.9317,41.0657,40.9159,41.0657,25900.0
2014-04-16 13:30:00,52.09,52.09,51.92,51.97,22600.0,41.0578,41.0578,40.9238,40.9632,22600.0
2014-04-16 13:40:00,51.99,52.1,51.96,52.07,27500.0,40.979,41.0657,40.9553,41.042,27500.0
2014-04-16 13:50:00,52.07,52.1,51.96,52.01,19300.0,41.042,41.0657,40.9553,40.9947,19300.0
2014-04-16 14:00:00,52.01,52.07,52.0,52.01,19200.0,40.9947,41.042,40.9868,40.9947,19200.0
2014-04-16 14:10:00,52.01,52.09,51.92,51.95,26200.0,40.9947,41.0578,40.9238,40.9474,26200.0
2014-04-16 14:20:00,51.94,51.97,51.89,51.91,23900.0,40.9395,40.9632,40.9001,40.9159,23900.0
2014-04-16 14:30:00,51.92,52.03,51.9,52.01,29900.0,40.9238,41.0105,40.908,40.9947,29900.0
2014-04-16 14:40:00,52.0,52.0,51.93,51.97,21500.0,40.9868,40.9868,40.9317,40.9632,21500.0
2014-04-16 14:50:00,51.97,52.04,51.95,52.04,19000.0,40.9632,41.0184,40.9474,41.0184,19000.0
2014-04-16 15:00:00,52.04,52.04,51.93,51.97,34600.0,41.0184,41.0184,40.9317,40.9632,34600.0
2014-04-16 15:10:00,51.97,52.02,51.97,52.01,47500.0,40.9632,41.0026,40.9632,40.9947,47500.0
2014-04-16 15:20:00,52.01,52.13,52.01,52.13,82300.0,40.9947,41.0893,40.9947,41.0893,82300.0
2014-04-16 15:30:00,52.13,52.13,52.02,52.04,54900.0,41.0893,41.0893,41.0026,41.0184,54900.0
2014-04-16 15:40:00,52.04,52.09,52.03,52.09,61000.0,41.0184,41.0578,41.0105,41.0578,61000.0
2014-04-16 15:50:00,52.09,52.18,52.09,52.14,335600.0,41.0578,41.1287,41.0578,41.0972,335600.0
2014-04-17 09:30:00,52.09,52.55,52.07,52.55,191000.0,41.0578,41.4203,41.042,41.4203,191000.0
2014-04-17 09:40:00,52.55,52.62,52.26,52.37,26200.0,41.4203,41.4755,41.1918,41.2785,26200.0
2014-04-17 09:50:00,52.36,52.6,52.13,52.55,118300.0,41.2706,41.4598,41.0893,41.4203,118300.0
2014-04-17 10:00:00,52.59,52.76,52.52,52.72,63100.0,41.4519,41.5859,41.3967,41.5543,63100.0
2014-04-17 10:10:00,52.7,52.8,52.49,52.54,26100.0,41.5386,41.6174,41.3731,41.4125,26100.0
2014-04-17 10:20:00,52.56,52.76,52.53,52.76,34900.0,41.4282,41.5859,41.4046,41.5859,34900.0
2014-04-17 10:30:00,52.77,52.78,52.62,52.75,28100.0,41.5938,41.6016,41.4755,41.578,28100.0
2014-04-17 10:40:00,52.76,52.82,52.62,52.67,90700.0,41.5859,41.6332,41.4755,41.5149,90700.0
2014-04-17 10:50:00,52.71,52.91,52.71,52.91,81600.0,41.5465,41.7041,41.5465,41.7041,81600.0
2014-04-17 11:00:00,52.94,53.01,52.89,52.89,61100.0,41.7277,41.7829,41.6883,41.6883,61100.0
2014-04-17 11:10:00,52.89,52.91,52.74,52.84,15800.0,41.6883,41.7041,41.5701,41.6489,15800.0
2014-04-17 11:20:00,52.84,52.9,52.82,52.89,16200.0,41.6489,41.6962,41.6332,41.6883,16200.0
2014-04-17 11:30:00,52.89,52.94,52.85,52.9,24500.0,41.6883,41.7277,41.6568,41.6962,24500.0
2014-04-17 11:40:00,52.9,53.13,52.88,53.04,56700.0,41.6962,41.8775,41.6805,41.8066,56700.0
2014-04-17 11:50:00,53.03,53.03,52.95,53.01,38100.0,41.7987,41.7987,41.7356,41.7829,38100.0
2014-04-17 12:00:00,52.99,53.05,52.99,53.05,30000.0,41.7672,41.8145,41.7672,41.8145,30000.0
2014-04-17 12:10:00,53.05,53.07,52.93,52.93,28000.0,41.8145,41.8302,41.7199,41.7199,28000.0
2014-04-17 12:20:00,52.93,52.93,52.87,52.91,32300.0,41.7199,41.7199,41.6726,41.7041,32300.0
2014-04-17 12:30:00,52.89,53.01,52.88,52.98,20700.0,41.6883,41.7829,41.6805,41.7593,20700.0
2014-04-17 12:40:00,52.99,52.99,52.93,52.95,25700.0,41.7672,41.7672,41.7199,41.7356,25700.0
2014-04-17 12:50:00,52.96,52.96,52.9,52.93,16600.0,41.7435,41.7435,41.6962,41.7199,16600.0
2014-04-17 13:00:00,52.92,53.05,52.91,53.01,28800.0,41.712,41.8145,41.7041,41.7829,28800.0
2014-04-17 13:10:00,53.02,53.06,52.99,52.99,26800.0,41.7908,41.8223,41.7672,41.7672,26800.0
2014-04-17 13:20:00,53.0,53.14,52.98,53.13,18300.0,41.775,41.8854,41.7593,41.8775,18300.0
2014-04-17 13:30:00,53.14,53.14,53.03,53.05,20600.0,41.8854,41.8854,41.7987,41.8145,20600.0
2014-04-17 13:40:00,53.06,53.14,53.06,53.1,51500.0,41.8223,41.8854,41.8223,41.8539,51500.0
2014-04-17 13:50:00,53.11,53.15,53.08,53.13,72900.0,41.8617,41.8933,41.8381,41.8775,72900.0
2014-04-17 14:00:00,53.12,53.15,53.11,53.14,31200.0,41.8696,41.8933,41.8617,41.8854,31200.0
2014-04-17 14:10:00,53.15,53.18,53.12,53.18,15400.0,41.8933,41.9169,41.8696,41.9169,15400.0
2014-04-17 14:20:00,53.17,53.19,53.12,53.16,37200.0,41.909,41.9248,41.8696,41.9012,37200.0
2014-04-17 14:30:00,53.17,53.18,53.04,53.04,45000.0,41.909,41.9169,41.8066,41.8066,45000.0
2014-04-17 14:40:00,53.05,53.06,52.99,53.0,25100.0,41.8145,41.8223,41.7672,41.775,25100.0
2014-04-17 14:50:00,53.0,53.02,52.9,52.92,55000.0,41.775,41.7908,41.6962,41.712,55000.0
2014-04-17 15:00:00,52.91,52.93,52.86,52.9,37100.0,41.7041,41.7199,41.6647,41.6962,37100.0
2014-04-17 15:10:00,52.9,52.95,52.9,52.93,29800.0,41.6962,41.7356,41.6962,41.7199,29800.0
2014-04-17 15:20:00,52.92,52.97,52.92,52.93,22700.0,41.712,41.7514,41.712,41.7199,22700.0
2014-04-17 15:30:00,52.92,52.93,52.88,52.91,34900.0,41.712,41.7199,41.6805,41.7041,34900.0
2014-04-17 15:40:00,52.91,52.93,52.87,52.91,43800.0,41.7041,41.7199,41.6726,41.7041,43800.0
2014-04-17 15:50:00,52.91,52.95,52.85,52.85,113500.0,41.7041,41.7356,41.6568,41.6568,113500.0
2014-04-21 09:30:00,53.09,53.14,52.91,52.91,28100.0,41.846,41.8854,41.7041,41.7041,28100.0
2014-04-21 09:40:00,52.91,53.18,52.91,53.07,14400.0,41.7041,41.9169,41.7041,41.8302,14400.0
2014-04-21 09:50:00,53.08,53.17,52.95,52.95,11200.0,41.8381,41.909,41.7356,41.7356,11200.0
2014-04-21 10:00:00,52.95,53.17,52.95,53.05,15200.0,41.7356,41.909,41.7356,41.8145,15200.0
2014-04-21 10:10:00,53.06,53.1,52.85,52.85,19100.0,41.8223,41.8539,41.6568,41.6568,19100.0
2014-04-21 10:20:00,52.82,52.89,52.72,52.72,15900.0,41.6332,41.6883,41.5543,41.5543,15900.0
2014-04-21 10:30:00,52.72,52.78,52.56,52.62,14700.0,41.5543,41.6016,41.4282,41.4755,14700.0
2014-04-21 10:40:00,52.62,52.93,52.62,52.91,19800.0,41.4755,41.7199,41.4755,41.7041,19800.0
2014-04-21 10:50:00,52.93,53.02,52.9,52.93,25200.0,41.7199,41.7908,41.6962,41.7199,25200.0
2014-04-21 11:00:00,52.94,52.97,52.9,52.94,15400.0,41.7277,41.7514,41.6962,41.7277,15400.0
2014-04-21 11:10:00,52.95,53.03,52.92,53.0,16100.0,41.7356,41.7987,41.712,41.775,16100.0
2014-04-21 11:20:00,52.98,52.98,52.92,52.92,9600.0,41.7593,41.7593,41.712,41.712,9600.0
2014-04-21 11:30:00,52.91,52.92,52.84,52.87,9100.0,41.7041,41.712,41.6489,41.6726,9100.0
2014-04-21 11:40:00,52.87,52.96,52.85,52.9,5200.0,41.6726,41.7435,41.6568,41.6962,5200.0
2014-04-21 11:50:00,52.89,52.96,52.89,52.91,8300.0,41.6883,41.7435,41.6883,41.7041,8300.0
2014-04-21 12:00:00,52.91,52.95,52.89,52.93,17000.0,41.7041,41.7356,41.6883,41.7199,17000.0
2014-04-21 12:10:00,52.92,52.95,52.89,52.91,6500.0,41.712,41.7356,41.6883,41.7041,6500.0
2014-04-21 12:20:00,52.92,52.92,52.8,52.86,27900.0,41.712,41.712,41.6174,41.6647,27900.0
2014-04-21 12:30:00,52.85,52.88,52.81,52.82,9400.0,41.6568,41.6805,41.6253,41.6332,9400.0
2014-04-21 12:40:00,52.82,52.9,52.82,52.88,8900.0,41.6332,41.6962,41.6332,41.6805,8900.0
2014-04-21 12:50:00,52.88,52.91,52.85,52.89,21800.0,41.6805,41.7041,41.6568,41.6883,21800.0
2014-04-21 13:00:00,52.91,52.91,52.84,52.84,6400.0,41.7041,41.7041,41.6489,41.6489,6400.0
2014-04-21 13:10:00,52.85,52.89,52.83,52.89,5300.0,41.6568,41.6883,41.641,41.6883,5300.0
2014-04-21 13:20:00,52.88,52.91,52.87,52.88,7900.0,41.6805,41.7041,41.6726,41.6805,7900.0
2014-04-21 13:30:00,52.89,52.9,52.83,52.83,13500.0,41.6883,41.6962,41.641,41.641,13500.0
2014-04-21 13:40:00,52.83,52.84,52.75,52.75,12300.0,41.641,41.6489,41.578,41.578,12300.0
2014-04-21 13:50:00,52.77,52.81,52.76,52.81,9300.0,41.5938,41.6253,41.5859,41.6253,9300.0
2014-04-21 14:00:00,52.81,52.86,52.8,52.81,16800.0,41.6253,41.6647,41.6174,41.6253,16800.0
2014-04-21 14:10:00,52.82,52.88,52.81,52.86,6900.0,41.6332,41.6805,41.6253,41.6647,6900.0
2014-04-21 14:20:00,52.86,52.89,52.83,52.86,15200.0,41.6647,41.6883,41.641,41.6647,15200.0
2014-04-21 14:30:00,52.86,52.9,52.83,52.89,15600.0,41.6647,41.6962,41.641,41.6883,15600.0
2014-04-21 14:40:00,52.89,52.91,52.84,52.88,14700.0,41.6883,41.7041,41.6489,41.6805,14700.0
2014-04-21 14:50:00,52.88,52.94,52.87,52.91,16600.0,41.6805,41.7277,41.6726,41.7041,16600.0
2014-04-21 15:00:00,52.91,52.91,52.82,52.82,21500.0,41.7041,41.7041,41.6332,41.6332,21500.0
2014-04-21 15:10:00,52.81,52.86,52.8,52.83,19700.0,41.6253,41.6647,41.6174,41.641,19700.0
2014-04-21 15:20:00,52.83,52.86,52.82,52.84,14400.0,41.641,41.6647,41.6332,41.6489,14400.0
2014-04-21 15:30:00,52.84,52.87,52.83,52.86,16600.0,41.6489,41.6726,41.641,41.6647,16600.0
2014-04-21 15:40:00,52.86,52.88,52.82,52.83,24800.0,41.6647,41.6805,41.6332,41.641,24800.0
2014-04-21 15:50:00,52.83,52.91,52.83,52.89,62400.0,41.641,41.7041,41.641,41.6883,62400.0
2014-04-22 09:30:00,52.86,52.92,52.59,52.9,36500.0,41.6647,41.712,41.4519,41.6962,36500.0
2014-04-22 09:40:00,52.86,52.94,52.79,52.87,39900.0,41.6647,41.7277,41.6095,41.6726,39900.0
2014-04-22 09:50:00,52.88,52.88,52.78,52.86,9800.0,41.6805,41.6805,41.6016,41.6647,9800.0
2014-04-22 10:00:00,52.85,53.12,52.82,53.1,28000.0,41.6568,41.8696,41.6332,41.8539,28000.0
2014-04-22 10:10:00,53.09,53.1,52.99,53.02,15800.0,41.846,41.8539,41.7672,41.7908,15800.0
2014-04-22 10:20:00,53.06,53.09,52.95,52.98,15900.0,41.8223,41.846,41.7356,41.7593,15900.0
2014-04-22 10:30:00,53.0,53.07,52.98,52.98,14900.0,41.775,41.8302,41.7593,41.7593,14900.0
2014-04-22 10:40:00,52.98,53.06,52.96,53.01,15100.0,41.7593,41.8223,41.7435,41.7829,15100.0
2014-04-22 10:50:00,53.04,53.12,53.04,53.11,15500.0,41.8066,41.8696,41.8066,41.8617,15500.0
2014-04-22 11:00:00,53.1,53.17,53.1,53.12,12200.0,41.8539,41.909,41.8539,41.8696,12200.0
2014-04-22 11:10:00,53.11,53.14,53.09,53.09,8500.0,41.8617,41.8854,41.846,41.846,8500.0
2014-04-22 11:20:00,53.09,53.14,53.07,53.13,18400.0,41.846,41.8854,41.8302,41.8775,18400.0
2014-04-22 11:30:00,53.14,53.2,53.08,53.18,27000.0,41.8854,41.9327,41.8381,41.9169,27000.0
2014-04-22 11:40:00,53.18,53.18,53.06,53.11,14200.0,41.9169,41.9169,41.8223,41.8617,14200.0
2014-04-22 11:50:00,53.11,53.15,53.1,53.14,11400.0,41.8617,41.8933,41.8539,41.8854,11400.0
2014-04-22 12:00:00,53.16,53.18,53.15,53.17,8500.0,41.9012,41.9169,41.8933,41.909,8500.0
2014-04-22 12:10:00,53.18,53.22,53.11,53.22,25500.0,41.9169,41.9484,41.8617,41.9484,25500.0
2014-04-22 12:20:00,53.21,53.28,53.21,53.28,14400.0,41.9406,41.9957,41.9406,41.9957,14400.0
2014-04-22 12:30:00,53.29,53.29,53.18,53.22,43100.0,42.0036,42.0036,41.9169,41.9484,43100.0
2014-04-22 12:40:00,53.22,53.26,53.21,53.25,14800.0,41.9484,41.98,41.9406,41.9721,14800.0
2014-04-22 12:50:00,53.24,53.29,53.23,53.29,10000.0,41.9642,42.0036,41.9563,42.0036,10000.0
2014-04-22 13:00:00,53.3,53.31,53.26,53.26,13100.0,42.0115,42.0194,41.98,41.98,13100.0
2014-04-22 13:10:00,53.26,53.3,53.26,53.28,10900.0,41.98,42.0115,41.98,41.9957,10900.0
2014-04-22 13:20:00,53.28,53.34,53.28,53.31,17900.0,41.9957,42.043,41.9957,42.0194,17900.0
2014-04-22 13:30:00,53.32,53.39,53.32,53.36,15100.0,42.0273,42.0824,42.0273,42.0588,15100.0
2014-04-22 13:40:00,53.36,53.42,53.34,53.36,16100.0,42.0588,42.1061,42.043,42.0588,16100.0
2014-04-22 13:50:00,53.36,53.38,53.33,53.36,20000.0,42.0588,42.0746,42.0352,42.0588,20000.0
2014-04-22 14:00:00,53.35,53.37,53.32,53.34,19300.0,42.0509,42.0667,42.0273,42.043,19300.0
2014-04-22 14:10:00,53.35,53.35,53.31,53.33,10500.0,42.0509,42.0509,42.0194,42.0352,10500.0
2014-04-22 14:20:00,53.33,53.35,53.32,53.33,16600.0,42.0352,42.0509,42.0273,42.0352,16600.0
2014-04-22 14:30:00,53.34,53.36,53.32,53.35,14200.0,42.043,42.0588,42.0273,42.0509,14200.0
2014-04-22 14:40:00,53.34,53.35,53.28,53.34,20200.0,42.043,42.0509,41.9957,42.043,20200.0
2014-04-22 14:50:00,53.34,53.38,53.33,53.34,19000.0,42.043,42.0746,42.0352,42.043,19000.0
2014-04-22 15:00:00,53.33,53.35,53.32,53.33,12800.0,42.0352,42.0509,42.0273,42.0352,12800.0
2014-04-22 15:10:00,53.33,53.34,53.28,53.31,26100.0,42.0352,42.043,41.9957,42.0194,26100.0
2014-04-22 15:20:00,53.32,53.34,53.3,53.31,18400.0,42.0273,42.043,42.0115,42.0194,18400.0
2014-04-22 15:30:00,53.32,53.34,53.27,53.27,23400.0,42.0273,42.043,41.9879,41.9879,23400.0
2014-04-22 15:40:00,53.27,53.29,53.23,53.28,45700.0,41.9879,42.0036,41.9563,41.9957,45700.0
2014-04-22 15:50:00,53.28,53.33,53.25,53.3,135300.0,41.9957,42.0352,41.9721,42.0115,135300.0
2014-04-23 09:30:00,53.28,53.4,53.1,53.24,45300.0,41.9957,42.0903,41.8539,41.9642,45300.0
2014-04-23 09:40:00,53.2,53.57,53.2,53.45,45300.0,41.9327,42.2243,41.9327,42.1297,45300.0
2014-04-23 09:50:00,53.41,53.42,53.27,53.33,12100.0,42.0982,42.1061,41.9879,42.0352,12100.0
2014-04-23 10:00:00,53.29,53.29,53.14,53.16,13300.0,42.0036,42.0036,41.8854,41.9012,13300.0
2014-04-23 10:10:00,53.17,53.28,53.17,53.27,14600.0,41.909,41.9957,41.909,41.9879,14600.0
2014-04-23 10:20:00,53.26,53.48,53.26,53.42,62400.0,41.98,42.1534,41.98,42.1061,62400.0
2014-04-23 10:30:00,53.41,53.41,53.29,53.41,31100.0,42.0982,42.0982,42.0036,42.0982,31100.0
2014-04-23 10:40:00,53.41,53.47,53.31,53.31,24300.0,42.0982,42.1455,42.0194,42.0194,24300.0
2014-04-23 10:50:00,53.31,53.33,53.22,53.22,12500.0,42.0194,42.0352,41.9484,41.9484,12500.0
2014-04-23 11:00:00,53.22,53.23,53.2,53.21,8700.0,41.9484,41.9563,41.9327,41.9406,8700.0
2014-04-23 11:10:00,53.2,53.2,53.09,53.12,17400.0,41.9327,41.9327,41.846,41.8696,17400.0
2014-04-23 11:20:00,53.12,53.17,53.09,53.16,14900.0,41.8696,41.909,41.846,41.9012,14900.0
2014-04-23 11:30:00,53.17,53.27,53.17,53.26,16900.0,41.909,41.9879,41.909,41.98,16900.0
2014-04-23 11:40:00,53.26,53.34,53.24,53.33,8900.0,41.98,42.043,41.9642,42.0352,8900.0
2014-04-23 11:50:00,53.34,53.38,53.33,53.34,8500.0,42.043,42.0746,42.0352,42.043,8500.0
2014-04-23 12:00:00,53.34,53.37,53.27,53.27,6900.0,42.043,42.0667,41.9879,41.9879,6900.0
2014-04-23 12:10:00,53.26,53.28,53.24,53.25,5500.0,41.98,41.9957,41.9642,41.9721,5500.0
2014-04-23 12:20:00,53.25,53.29,53.2,53.27,11900.0,41.9721,42.0036,41.9327,41.9879,11900.0
2014-04-23 12:30:00,53.26,53.27,53.23,53.26,5100.0,41.98,41.9879,41.9563,41.98,5100.0
2014-04-23 12:40:00,53.27,53.27,53.22,53.24,10100.0,41.9879,41.9879,41.9484,41.9642,10100.0
2014-04-23 12:50:00,53.24,53.24,53.18,53.2,4800.0,41.9642,41.9642,41.9169,41.9327,4800.0
2014-04-23 13:00:00,53.21,53.25,53.21,53.24,12700.0,41.9406,41.9721,41.9406,41.9642,12700.0
2014-04-23 13:10:00,53.23,53.33,53.23,53.33,29400.0,41.9563,42.0352,41.9563,42.0352,29400.0
2014-04-23 13:20:00,53.32,53.39,53.31,53.38,7400.0,42.0273,42.0824,42.0194,42.0746,7400.0
2014-04-23 13:30:00,53.38,53.38,53.29,53.29,13100.0,42.0746,42.0746,42.0036,42.0036,13100.0
2014-04-23 13:40:00,53.29,53.32,53.28,53.31,13700.0,42.0036,42.0273,41.9957,42.0194,13700.0
2014-04-23 13:50:00,53.31,53.34,53.29,53.32,12400.0,42.0194,42.043,42.0036,42.0273,12400.0
2014-04-23 14:00:00,53.3,53.3,53.25,53.27,16100.0,42.0115,42.0115,41.9721,41.9879,16100.0
2014-04-23 14:10:00,53.27,53.28,53.21,53.22,13000.0,41.9879,41.9957,41.9406,41.9484,13000.0
2014-04-23 14:20:00,53.23,53.27,53.21,53.26,12000.0,41.9563,41.9879,41.9406,41.98,12000.0
2014-04-23 14:30:00,53.27,53.27,53.22,53.23,11100.0,41.9879,41.9879,41.9484,41.9563,11100.0
2014-04-23 14:40:00,53.23,53.25,53.2,53.24,10100.0,41.9563,41.9721,41.9327,41.9642,10100.0
2014-04-23 14:50:00,53.24,53.3,53.23,53.27,17900.0,41.9642,42.0115,41.9563,41.9879,17900.0
2014-04-23 15:00:00,53.27,53.3,53.24,53.3,22700.0,41.9879,42.0115,41.9642,42.0115,22700.0
2014-04-23 15:10:00,53.29,53.31,53.28,53.3,38800.0,42.0036,42.0194,41.9957,42.0115,38800.0
2014-04-23 15:20:00,53.3,53.34,53.29,53.31,14500.0,42.0115,42.043,42.0036,42.0194,14500.0
2014-04-23 15:30:00,53.31,53.35,53.3,53.33,21200.0,42.0194,42.0509,42.0115,42.0352,21200.0
2014-04-23 15:40:00,53.33,53.34,53.3,53.32,16300.0,42.0352,42.043,42.0115,42.0273,16300.0
2014-04-23 15:50:00,53.33,53.34,53.26,53.29,63300.0,42.0352,42.043,41.98,42.0036,63300.0
2014-04-24 09:30:00,53.9,54.14,53.75,53.83,76100.0,42.4844,42.6736,42.3662,42.4293,76100.0
2014-04-24 09:40:00,53.83,53.98,53.72,53.79,59400.0,42.4293,42.5475,42.3426,42.3977,59400.0
2014-04-24 09:50:00,53.79,53.92,53.73,53.79,54300.0,42.3977,42.5002,42.3504,42.3977,54300.0
2014-04-24 10:00:00,53.79,53.86,53.56,53.63,73000.0,42.3977,42.4529,42.2164,42.2716,73000.0
2014-04-24 10:10:00,53.63,54.03,53.57,54.01,58900.0,42.2716,42.5869,42.2243,42.5711,58900.0
2014-04-24 10:20:00,54.01,54.07,53.9,53.9,106100.0,42.5711,42.6184,42.4844,42.4844,106100.0
2014-04-24 10:30:00,53.91,54.0,53.81,53.93,53900.0,42.4923,42.5632,42.4135,42.5081,53900.0
2014-04-24 10:40:00,53.92,53.99,53.89,53.93,28700.0,42.5002,42.5554,42.4765,42.5081,28700.0
2014-04-24 10:50:00,53.93,54.05,53.87,54.05,34200.0,42.5081,42.6027,42.4608,42.6027,34200.0
2014-04-24 11:00:00,54.05,54.27,53.97,54.24,98700.0,42.6027,42.7761,42.5396,42.7524,98700.0
2014-04-24 11:10:00,54.25,54.36,54.23,54.27,62600.0,42.7603,42.847,42.7445,42.7761,62600.0
2014-04-24 11:20:00,54.26,54.36,54.22,54.23,116800.0,42.7682,42.847,42.7367,42.7445,116800.0
2014-04-24 11:30:00,54.25,54.32,54.21,54.3,90600.0,42.7603,42.8155,42.7288,42.7997,90600.0
2014-04-24 11:40:00,54.31,54.33,54.22,54.32,77800.0,42.8076,42.8234,42.7367,42.8155,77800.0
2014-04-24 11:50:00,54.31,54.37,54.18,54.19,70600.0,42.8076,42.8549,42.7051,42.713,70600.0
2014-04-24 12:00:00,54.18,54.22,54.09,54.11,39200.0,42.7051,42.7367,42.6342,42.65,39200.0
2014-04-24 12:10:00,54.1,54.12,54.03,54.03,25900.0,42.6421,42.6578,42.5869,42.5869,25900.0
2014-04-24 12:20:00,54.02,54.08,53.98,54.07,35700.0,42.579,42.6263,42.5475,42.6184,35700.0
2014-04-24 12:30:00,54.07,54.1,54.0,54.08,19400.0,42.6184,42.6421,42.5632,42.6263,19400.0
2014-04-24 12:40:00,54.07,54.07,53.97,54.01,87300.0,42.6184,42.6184,42.5396,42.5711,87300.0
2014-04-24 12:50:00,54.0,54.01,53.95,53.99,68000.0,42.5632,42.5711,42.5238,42.5554,68000.0
2014-04-24 13:00:00,53.99,53.99,53.93,53.94,14200.0,42.5554,42.5554,42.5081,42.516,14200.0
2014-04-24 13:10:00,53.94,53.96,53.89,53.9,32700.0,42.516,42.5317,42.4765,42.4844,32700.0
2014-04-24 13:20:00,53.9,53.9,53.86,53.86,29200.0,42.4844,42.4844,42.4529,42.4529,29200.0
2014-04-24 13:30:00,53.87,53.87,53.7,53.72,36800.0,42.4608,42.4608,42.3268,42.3426,36800.0
2014-04-24 13:40:00,53.72,53.79,53.66,53.68,34800.0,42.3426,42.3977,42.2953,42.311,34800.0
2014-04-24 13:50:00,53.66,53.73,53.62,53.71,40600.0,42.2953,42.3504,42.2637,42.3347,40600.0
2014-04-24 14:00:00,53.71,53.87,53.71,53.76,29800.0,42.3347,42.4608,42.3347,42.3741,29800.0
2014-04-24 14:10:00,53.78,53.82,53.74,53.75,26400.0,42.3898,42.4214,42.3583,42.3662,26400.0
2014-04-24 14:20:00,53.76,53.77,53.72,53.76,30500.0,42.3741,42.382,42.3426,42.3741,30500.0
2014-04-24 14:30:00,53.75,53.86,53.73,53.83,29300.0,42.3662,42.4529,42.3504,42.4293,29300.0
2014-04-24 14:40:00,53.82,53.82,53.76,53.76,19500.0,42.4214,42.4214,42.3741,42.3741,19500.0
2014-04-24 14:50:00,53.76,53.8,53.73,53.8,26900.0,42.3741,42.4056,42.3504,42.4056,26900.0
2014-04-24 15:00:00,53.8,53.91,53.8,53.87,29900.0,42.4056,42.4923,42.4056,42.4608,29900.0
2014-04-24 15:10:00,53.87,53.89,53.83,53.87,33300.0,42.4608,42.4765,42.4293,42.4608,33300.0
2014-04-24 15:20:00,53.87,53.87,53.78,53.78,21500.0,42.4608,42.4608,42.3898,42.3898,21500.0
2014-04-24 15:30:00,53.79,53.82,53.73,53.76,22900.0,42.3977,42.4214,42.3504,42.3741,22900.0
2014-04-24 15:40:00,53.77,53.84,53.77,53.8,33000.0,42.382,42.4371,42.382,42.4056,33000.0
2014-04-24 15:50:00,53.8,53.81,53.68,53.7,313000.0,42.4056,42.4135,42.311,42.3268,313000.0
2014-04-25 09:30:00,53.02,53.15,52.56,53.05,171400.0,41.7908,41.8933,41.4282,41.8145,171400.0
2014-04-25 09:40:00,53.04,53.12,52.91,52.93,108100.0,41.8066,41.8696,41.7041,41.7199,108100.0
2014-04-25 09:50:00,52.94,52.98,52.77,52.8,78000.0,41.7277,41.7593,41.5938,41.6174,78000.0
2014-04-25 10:00:00,52.77,52.78,52.56,52.61,64900.0,41.5938,41.6016,41.4282,41.4676,64900.0
2014-04-25 10:10:00,52.61,52.65,52.54,52.64,80600.0,41.4676,41.4992,41.4125,41.4913,80600.0
2014-04-25 10:20:00,52.64,52.73,52.45,52.45,118200.0,41.4913,41.5622,41.3415,41.3415,118200.0
2014-04-25 10:30:00,52.44,52.45,52.2,52.27,105400.0,41.3336,41.3415,41.1445,41.1996,105400.0
2014-04-25 10:40:00,52.25,52.27,52.04,52.08,74700.0,41.1839,41.1996,41.0184,41.0499,74700.0
2014-04-25 10:50:00,52.08,52.1,51.89,51.89,120500.0,41.0499,41.0657,40.9001,40.9001,120500.0
2014-04-25 11:00:00,51.89,51.91,51.74,51.78,65700.0,40.9001,40.9159,40.7819,40.8134,65700.0
2014-04-25 11:10:00,51.79,51.93,51.74,51.92,47400.0,40.8213,40.9317,40.7819,40.9238,47400.0
2014-04-25 11:20:00,51.91,51.92,51.77,51.85,42000.0,40.9159,40.9238,40.8055,40.8686,42000.0
2014-04-25 11:30:00,51.85,51.87,51.8,51.85,61600.0,40.8686,40.8844,40.8292,40.8686,61600.0
2014-04-25 11:40:00,51.85,51.88,51.74,51.8,45400.0,40.8686,40.8922,40.7819,40.8292,45400.0
2014-04-25 11:50:00,51.79,51.91,51.78,51.82,55300.0,40.8213,40.9159,40.8134,40.845,55300.0
2014-04-25 12:00:00,51.83,51.89,51.7,51.7,41100.0,40.8528,40.9001,40.7504,40.7504,41100.0
2014-04-25 12:10:00,51.7,51.75,51.54,51.57,82100.0,40.7504,40.7898,40.6243,40.6479,82100.0
2014-04-25 12:20:00,51.57,51.62,51.56,51.59,39500.0,40.6479,40.6873,40.64,40.6637,39500.0
2014-04-25 12:30:00,51.59,51.6,51.46,51.47,57400.0,40.6637,40.6715,40.5612,40.5691,57400.0
2014-04-25 12:40:00,51.47,51.47,51.34,51.35,62800.0,40.5691,40.5691,40.4666,40.4745,62800.0
2014-04-25 12:50:00,51.35,51.37,51.25,51.27,55000.0,40.4745,40.4903,40.3957,40.4114,55000.0
2014-04-25 13:00:00,51.27,51.35,51.21,51.3,53900.0,40.4114,40.4745,40.3641,40.4351,53900.0
2014-04-25 13:10:00,51.3,51.35,51.25,51.28,30200.0,40.4351,40.4745,40.3957,40.4193,30200.0
2014-04-25 13:20:00,51.28,51.28,51.18,51.19,39100.0,40.4193,40.4193,40.3405,40.3484,39100.0
2014-04-25 13:30:00,51.19,51.26,51.14,51.15,63400.0,40.3484,40.4036,40.309,40.3169,63400.0
2014-04-25 13:40:00,51.16,51.28,51.16,51.19,41700.0,40.3247,40.4193,40.3247,40.3484,41700.0
2014-04-25 13:50:00,51.19,51.22,51.07,51.08,60400.0,40.3484,40.372,40.2538,40.2617,60400.0
2014-04-25 14:00:00,51.08,51.12,51.03,51.08,49300.0,40.2617,40.2932,40.2223,40.2617,49300.0
2014-04-25 14:10:00,51.08,51.09,51.02,51.09,49900.0,40.2617,40.2696,40.2144,40.2696,49900.0
2014-04-25 14:20:00,51.1,51.22,51.1,51.16,54300.0,40.2774,40.372,40.2774,40.3247,54300.0
2014-04-25 14:30:00,51.16,51.4,51.15,51.39,67500.0,40.3247,40.5139,40.3169,40.506,67500.0
2014-04-25 14:40:00,51.38,51.42,51.31,51.42,29200.0,40.4981,40.5297,40.443,40.5297,29200.0
2014-04-25 14:50:00,51.42,51.51,51.36,51.39,47400.0,40.5297,40.6006,40.4824,40.506,47400.0
2014-04-25 15:00:00,51.4,51.45,51.38,51.38,36600.0,40.5139,40.5533,40.4981,40.4981,36600.0
2014-04-25 15:10:00,51.38,51.4,51.34,51.38,52200.0,40.4981,40.5139,40.4666,40.4981,52200.0
2014-04-25 15:20:00,51.39,51.49,51.39,51.49,55500.0,40.506,40.5848,40.506,40.5848,55500.0
2014-04-25 15:30:00,51.48,51.52,51.48,51.49,126700.0,40.577,40.6085,40.577,40.5848,126700.0
2014-04-25 15:40:00,51.48,51.5,51.45,51.48,114500.0,40.577,40.5927,40.5533,40.577,114500.0
2014-04-25 15:50:00,51.48,51.48,51.37,51.43,242200.0,40.577,40.577,40.4903,40.5376,242200.0
2014-04-28 09:30:00,51.21,51.91,51.21,51.5,69500.0,40.3641,40.9159,40.3641,40.5927,69500.0
2014-04-28 09:40:00,51.5,51.5,51.2,51.21,36300.0,40.5927,40.5927,40.3563,40.3641,36300.0
2014-04-28 09:50:00,51.23,51.51,51.22,51.51,17300.0,40.3799,40.6006,40.372,40.6006,17300.0
2014-04-28 10:00:00,51.51,51.6,51.15,51.34,87000.0,40.6006,40.6715,40.3169,40.4666,87000.0
2014-04-28 10:10:00,51.33,51.55,51.33,51.51,34800.0,40.4587,40.6321,40.4587,40.6006,34800.0
2014-04-28 10:20:00,51.52,51.62,51.5,51.56,61800.0,40.6085,40.6873,40.5927,40.64,61800.0
2014-04-28 10:30:00,51.57,51.67,51.41,51.42,32000.0,40.6479,40.7267,40.5218,40.5297,32000.0
2014-04-28 10:40:00,51.43,51.46,51.36,51.36,24500.0,40.5376,40.5612,40.4824,40.4824,24500.0
2014-04-28 10:50:00,51.38,51.39,51.27,51.27,14400.0,40.4981,40.506,40.4114,40.4114,14400.0
2014-04-28 11:00:00,51.27,51.31,51.19,51.2,34500.0,40.4114,40.443,40.3484,40.3563,34500.0
2014-04-28 11:10:00,51.19,51.19,50.91,50.95,53000.0,40.3484,40.3484,40.1277,40.1592,53000.0
2014-04-28 11:20:00,50.95,51.0,50.69,50.71,77600.0,40.1592,40.1986,39.9543,39.97,77600.0
2014-04-28 11:30:00,50.7,50.81,50.69,50.78,68600.0,39.9622,40.0489,39.9543,40.0252,68600.0
2014-04-28 11:40:00,50.79,50.8,50.68,50.7,41500.0,40.0331,40.041,39.9464,39.9622,41500.0
2014-04-28 11:50:00,50.7,50.76,50.59,50.64,68000.0,39.9622,40.0095,39.8755,39.9149,68000.0
2014-04-28 12:00:00,50.63,50.7,50.53,50.53,40200.0,39.907,39.9622,39.8282,39.8282,40200.0
2014-04-28 12:10:00,50.56,50.66,50.54,50.64,34400.0,39.8518,39.9306,39.836,39.9149,34400.0
2014-04-28 12:20:00,50.63,50.64,50.51,50.52,33500.0,39.907,39.9149,39.8124,39.8203,33500.0
2014-04-28 12:30:00,50.52,50.55,50.39,50.39,46600.0,39.8203,39.8439,39.7178,39.7178,46600.0
2014-04-28 12:40:00,50.38,50.61,50.38,50.61,27900.0,39.7099,39.8912,39.7099,39.8912,27900.0
2014-04-28 12:50:00,50.61,50.61,50.51,50.56,26300.0,39.8912,39.8912,39.8124,39.8518,26300.0
2014-04-28 13:00:00,50.55,50.55,50.4,50.4,46100.0,39.8439,39.8439,39.7257,39.7257,46100.0
2014-04-28 13:10:00,50.4,50.41,50.07,50.12,129300.0,39.7257,39.7336,39.4656,39.505,129300.0
2014-04-28 13:20:00,50.13,50.24,50.08,50.22,54800.0,39.5129,39.5996,39.4735,39.5838,54800.0
2014-04-28 13:30:00,50.23,50.34,50.12,50.31,44200.0,39.5917,39.6784,39.505,39.6548,44200.0
2014-04-28 13:40:00,50.31,50.41,50.28,50.36,26600.0,39.6548,39.7336,39.6311,39.6942,26600.0
2014-04-28 13:50:00,50.37,50.52,50.34,50.41,27100.0,39.7021,39.8203,39.6784,39.7336,27100.0
2014-04-28 14:00:00,50.4,50.45,50.32,50.45,28900.0,39.7257,39.7651,39.6626,39.7651,28900.0
2014-04-28 14:10:00,50.46,50.6,50.46,50.6,26000.0,39.773,39.8833,39.773,39.8833,26000.0
2014-04-28 14:20:00,50.61,50.65,50.5,50.58,29300.0,39.8912,39.9228,39.8045,39.8676,29300.0
2014-04-28 14:30:00,50.59,50.67,50.58,50.66,19000.0,39.8755,39.9385,39.8676,39.9306,19000.0
2014-04-28 14:40:00,50.65,50.68,50.55,50.65,24000.0,39.9228,39.9464,39.8439,39.9228,24000.0
2014-04-28 14:50:00,50.65,50.7,50.59,50.59,36700.0,39.9228,39.9622,39.8755,39.8755,36700.0
2014-04-28 15:00:00,50.6,50.83,50.6,50.83,52800.0,39.8833,40.0646,39.8833,40.0646,52800.0
2014-04-28 15:10:00,50.83,50.94,50.8,50.93,79300.0,40.0646,40.1513,40.041,40.1435,79300.0
2014-04-28 15:20:00,50.93,51.01,50.86,50.98,108100.0,40.1435,40.2065,40.0883,40.1829,108100.0
2014-04-28 15:30:00,50.98,51.11,50.98,51.09,62100.0,40.1829,40.2853,40.1829,40.2696,62100.0
2014-04-28 15:40:00,51.09,51.11,50.97,50.99,52100.0,40.2696,40.2853,40.175,40.1907,52100.0
2014-04-28 15:50:00,50.99,51.07,50.94,51.0,136800.0,40.1907,40.2538,40.1513,40.1986,136800.0
2014-04-29 09:30:00,50.67,51.39,50.67,51.21,35000.0,39.9385,40.506,39.9385,40.3641,35000.0
2014-04-29 09:40:00,51.23,51.42,51.16,51.24,22100.0,40.3799,40.5297,40.3247,40.3878,22100.0
2014-04-29 09:50:00,51.26,51.35,51.1,51.11,21300.0,40.4036,40.4745,40.2774,40.2853,21300.0
2014-04-29 10:00:00,51.12,51.24,51.08,51.15,17600.0,40.2932,40.3878,40.2617,40.3169,17600.0
2014-04-29 10:10:00,51.13,51.29,51.11,51.22,30300.0,40.3011,40.4272,40.2853,40.372,30300.0
2014-04-29 10:20:00,51.21,51.21,50.9,50.94,30400.0,40.3641,40.3641,40.1198,40.1513,30400.0
2014-04-29 10:30:00,50.92,51.1,50.86,51.04,31300.0,40.1356,40.2774,40.0883,40.2302,31300.0
2014-04-29 10:40:00,51.03,51.05,50.9,51.0,72400.0,40.2223,40.238,40.1198,40.1986,72400.0
2014-04-29 10:50:00,51.0,51.02,50.9,50.9,33000.0,40.1986,40.2144,40.1198,40.1198,33000.0
2014-04-29 11:00:00,50.91,50.98,50.9,50.96,34900.0,40.1277,40.1829,40.1198,40.1671,34900.0
2014-04-29 11:10:00,50.96,50.96,50.83,50.88,30100.0,40.1671,40.1671,40.0646,40.104,30100.0
2014-04-29 11:20:00,50.9,50.94,50.86,50.9,36400.0,40.1198,40.1513,40.0883,40.1198,36400.0
2014-04-29 11:30:00,50.9,50.92,50.89,50.9,27600.0,40.1198,40.1356,40.1119,40.1198,27600.0
2014-04-29 11:40:00,50.9,50.91,50.89,50.9,10500.0,40.1198,40.1277,40.1119,40.1198,10500.0
2014-04-29 11:50:00,50.9,50.91,50.89,50.89,24400.0,40.1198,40.1277,40.1119,40.1119,24400.0
2014-04-29 12:00:00,50.9,51.0,50.89,51.0,26600.0,40.1198,40.1986,40.1119,40.1986,26600.0
2014-04-29 12:10:00,51.01,51.02,50.91,50.95,34200.0,40.2065,40.2144,40.1277,40.1592,34200.0
2014-04-29 12:20:00,50.95,51.0,50.94,51.0,24200.0,40.1592,40.1986,40.1513,40.1986,24200.0
2014-04-29 12:30:00,51.0,51.02,50.97,50.98,68800.0,40.1986,40.2144,40.175,40.1829,68800.0
2014-04-29 12:40:00,51.0,51.13,50.99,51.12,40900.0,40.1986,40.3011,40.1907,40.2932,40900.0
2014-04-29 12:50:00,51.13,51.22,51.13,51.21,17500.0,40.3011,40.372,40.3011,40.3641,17500.0
2014-04-29 13:00:00,51.23,51.26,51.19,51.22,14200.0,40.3799,40.4036,40.3484,40.372,14200.0
2014-04-29 13:10:00,51.22,51.27,51.17,51.19,11800.0,40.372,40.4114,40.3326,40.3484,11800.0
2014-04-29 13:20:00,51.18,51.24,51.17,51.23,13500.0,40.3405,40.3878,40.3326,40.3799,13500.0
2014-04-29 13:30:00,51.23,51.28,51.17,51.24,9300.0,40.3799,40.4193,40.3326,40.3878,9300.0
2014-04-29 13:40:00,51.25,51.27,51.16,51.23,11200.0,40.3957,40.4114,40.3247,40.3799,11200.0
2014-04-29 13:50:00,51.24,51.28,51.23,51.28,8300.0,40.3878,40.4193,40.3799,40.4193,8300.0
2014-04-29 14:00:00,51.29,51.32,51.28,51.32,12300.0,40.4272,40.4509,40.4193,40.4509,12300.0
2014-04-29 14:10:00,51.32,51.33,51.28,51.29,16200.0,40.4509,40.4587,40.4193,40.4272,16200.0
2014-04-29 14:20:00,51.29,51.31,51.26,51.26,6900.0,40.4272,40.443,40.4036,40.4036,6900.0
2014-04-29 14:30:00,51.26,51.28,51.25,51.26,8000.0,40.4036,40.4193,40.3957,40.4036,8000.0
2014-04-29 14:40:00,51.26,51.29,51.25,51.29,17000.0,40.4036,40.4272,40.3957,40.4272,17000.0
2014-04-29 14:50:00,51.29,51.29,51.24,51.27,11300.0,40.4272,40.4272,40.3878,40.4114,11300.0
2014-04-29 15:00:00,51.27,51.28,51.26,51.28,14000.0,40.4114,40.4193,40.4036,40.4193,14000.0
2014-04-29 15:10:00,51.28,51.28,51.22,51.22,13900.0,40.4193,40.4193,40.372,40.372,13900.0
2014-04-29 15:20:00,51.23,51.31,51.21,51.31,22700.0,40.3799,40.443,40.3641,40.443,22700.0
2014-04-29 15:30:00,51.3,51.3,51.2,51.25,23900.0,40.4351,40.4351,40.3563,40.3957,23900.0
2014-04-29 15:40:00,51.24,51.25,51.19,51.22,34500.0,40.3878,40.3957,40.3484,40.372,34500.0
2014-04-29 15:50:00,51.23,51.25,51.19,51.19,98600.0,40.3799,40.3957,40.3484,40.3484,98600.0
2014-04-30 09:30:00,50.98,50.98,50.59,50.67,69700.0,40.1829,40.1829,39.8755,39.9385,69700.0
2014-04-30 09:40:00,50.68,50.86,50.64,50.73,43900.0,39.9464,40.0883,39.9149,39.9858,43900.0
2014-04-30 09:50:00,50.74,50.79,50.56,50.72,48500.0,39.9937,40.0331,39.8518,39.9779,48500.0
2014-04-30 10:00:00,50.73,50.85,50.66,50.81,57700.0,39.9858,40.0804,39.9306,40.0489,57700.0
2014-04-30 10:10:00,50.84,50.98,50.84,50.93,99300.0,40.0725,40.1829,40.0725,40.1435,99300.0
2014-04-30 10:20:00,50.93,51.1,50.93,51.05,23600.0,40.1435,40.2774,40.1435,40.238,23600.0
2014-04-30 10:30:00,51.05,51.09,50.92,50.95,40800.0,40.238,40.2696,40.1356,40.1592,40800.0
2014-04-30 10:40:00,50.94,51.15,50.92,51.1,42000.0,40.1513,40.3169,40.1356,40.2774,42000.0
2014-04-30 10:50:00,51.11,51.14,51.0,51.04,40700.0,40.2853,40.309,40.1986,40.2302,40700.0
2014-04-30 11:00:00,51.04,51.13,51.04,51.04,22100.0,40.2302,40.3011,40.2302,40.2302,22100.0
2014-04-30 11:10:00,51.03,51.05,50.95,50.97,23600.0,40.2223,40.238,40.1592,40.175,23600.0
2014-04-30 11:20:00,50.96,51.05,50.95,51.03,23400.0,40.1671,40.238,40.1592,40.2223,23400.0
2014-04-30 11:30:00,51.04,51.11,51.03,51.11,21300.0,40.2302,40.2853,40.2223,40.2853,21300.0
2014-04-30 11:40:00,51.12,51.2,51.11,51.18,18500.0,40.2932,40.3563,40.2853,40.3405,18500.0
2014-04-30 11:50:00,51.18,51.26,51.16,51.2,18600.0,40.3405,40.4036,40.3247,40.3563,18600.0
2014-04-30 12:00:00,51.22,51.3,51.2,51.3,12900.0,40.372,40.4351,40.3563,40.4351,12900.0
2014-04-30 12:10:00,51.29,51.33,51.29,51.29,10400.0,40.4272,40.4587,40.4272,40.4272,10400.0
2014-04-30 12:20:00,51.29,51.3,51.23,51.26,10700.0,40.4272,40.4351,40.3799,40.4036,10700.0
2014-04-30 12:30:00,51.27,51.31,51.24,51.3,11800.0,40.4114,40.443,40.3878,40.4351,11800.0
2014-04-30 12:40:00,51.31,51.33,51.28,51.28,17000.0,40.443,40.4587,40.4193,40.4193,17000.0
2014-04-30 12:50:00,51.27,51.27,51.19,51.19,29000.0,40.4114,40.4114,40.3484,40.3484,29000.0
2014-04-30 13:00:00,51.21,51.29,51.21,51.28,24300.0,40.3641,40.4272,40.3641,40.4193,24300.0
2014-04-30 13:10:00,51.28,51.34,51.28,51.28,17400.0,40.4193,40.4666,40.4193,40.4193,17400.0
2014-04-30 13:20:00,51.29,51.33,51.26,51.31,15600.0,40.4272,40.4587,40.4036,40.443,15600.0
2014-04-30 13:30:00,51.31,51.35,51.29,51.3,16900.0,40.443,40.4745,40.4272,40.4351,16900.0
2014-04-30 13:40:00,51.29,51.31,51.21,51.21,55100.0,40.4272,40.443,40.3641,40.3641,55100.0
2014-04-30 13:50:00,51.21,51.21,51.18,51.18,21300.0,40.3641,40.3641,40.3405,40.3405,21300.0
2014-04-30 14:00:00,51.18,51.3,51.08,51.21,33100.0,40.3405,40.4351,40.2617,40.3641,33100.0
2014-04-30 14:10:00,51.19,51.23,51.04,51.15,46800.0,40.3484,40.3799,40.2302,40.3169,46800.0
2014-04-30 14:20:00,51.15,51.21,51.12,51.15,23600.0,40.3169,40.3641,40.2932,40.3169,23600.0
2014-04-30 14:30:00,51.14,51.22,51.13,51.14,23600.0,40.309,40.372,40.3011,40.309,23600.0
2014-04-30 14:40:00,51.13,51.26,51.13,51.26,25100.0,40.3011,40.4036,40.3011,40.4036,25100.0
2014-04-30 14:50:00,51.26,51.28,51.21,51.26,36800.0,40.4036,40.4193,40.3641,40.4036,36800.0
2014-04-30 15:00:00,51.27,51.33,51.23,51.23,35700.0,40.4114,40.4587,40.3799,40.3799,35700.0
2014-04-30 15:10:00,51.23,51.25,51.11,51.17,52100.0,40.3799,40.3957,40.2853,40.3326,52100.0
2014-04-30 15:20:00,51.18,51.24,51.13,51.22,41100.0,40.3405,40.3878,40.3011,40.372,41100.0
2014-04-30 15:30:00,51.23,51.28,51.23,51.25,29800.0,40.3799,40.4193,40.3799,40.3957,29800.0
2014-04-30 15:40:00,51.24,51.24,51.12,51.19,72700.0,40.3878,40.3878,40.2932,40.3484,72700.0
2014-04-30 15:50:00,51.2,51.31,51.2,51.29,149100.0,40.3563,40.443,40.3563,40.4272,149100.0
2014-05-01 09:30:00,51.38,51.44,51.14,51.28,62800.0,40.4981,40.5454,40.309,40.4193,62800.0
2014-05-01 09:40:00,51.26,51.51,51.22,51.29,44000.0,40.4036,40.6006,40.372,40.4272,44000.0
2014-05-01 09:50:00,51.24,51.42,51.19,51.32,110700.0,40.3878,40.5297,40.3484,40.4509,110700.0
2014-05-01 10:00:00,51.3,51.32,51.13,51.14,34800.0,40.4351,40.4509,40.3011,40.309,34800.0
2014-05-01 10:10:00,51.15,51.2,51.05,51.07,51300.0,40.3169,40.3563,40.238,40.2538,51300.0
2014-05-01 10:20:00,51.06,51.22,50.98,51.2,23500.0,40.2459,40.372,40.1829,40.3563,23500.0
2014-05-01 10:30:00,51.2,51.29,51.17,51.2,23600.0,40.3563,40.4272,40.3326,40.3563,23600.0
2014-05-01 10:40:00,51.22,51.29,51.16,51.16,21700.0,40.372,40.4272,40.3247,40.3247,21700.0
2014-05-01 10:50:00,51.17,51.29,51.17,51.23,10100.0,40.3326,40.4272,40.3326,40.3799,10100.0
2014-05-01 11:00:00,51.25,51.26,51.16,51.2,21600.0,40.3957,40.4036,40.3247,40.3563,21600.0
2014-05-01 11:10:00,51.2,51.22,51.13,51.17,39300.0,40.3563,40.372,40.3011,40.3326,39300.0
2014-05-01 11:20:00,51.18,51.29,51.11,51.26,12300.0,40.3405,40.4272,40.2853,40.4036,12300.0
2014-05-01 11:30:00,51.27,51.45,51.25,51.43,22000.0,40.4114,40.5533,40.3957,40.5376,22000.0
2014-05-01 11:40:00,51.43,51.52,51.43,51.51,19600.0,40.5376,40.6085,40.5376,40.6006,19600.0
2014-05-01 11:50:00,51.51,51.53,51.4,51.47,33000.0,40.6006,40.6164,40.5139,40.5691,33000.0
2014-05-01 12:00:00,51.47,51.5,51.39,51.42,16700.0,40.5691,40.5927,40.506,40.5297,16700.0
2014-05-01 12:10:00,51.42,51.49,51.36,51.36,25200.0,40.5297,40.5848,40.4824,40.4824,25200.0
2014-05-01 12:20:00,51.35,51.42,51.32,51.37,16600.0,40.4745,40.5297,40.4509,40.4903,16600.0
2014-05-01 12:30:00,51.37,51.41,51.32,51.32,20400.0,40.4903,40.5218,40.4509,40.4509,20400.0
2014-05-01 12:40:00,51.31,51.34,51.19,51.23,26800.0,40.443,40.4666,40.3484,40.3799,26800.0
2014-05-01 12:50:00,51.23,51.26,51.21,51.23,19200.0,40.3799,40.4036,40.3641,40.3799,19200.0
2014-05-01 13:00:00,51.24,51.25,51.2,51.23,14800.0,40.3878,40.3957,40.3563,40.3799,14800.0
2014-05-01 13:10:00,51.23,51.23,51.13,51.17,17500.0,40.3799,40.3799,40.3011,40.3326,17500.0
2014-05-01 13:20:00,51.16,51.18,51.1,51.12,11400.0,40.3247,40.3405,40.2774,40.2932,11400.0
2014-05-01 13:30:00,51.11,51.16,51.09,51.11,14400.0,40.2853,40.3247,40.2696,40.2853,14400.0
2014-05-01 13:40:00,51.12,51.13,50.98,51.01,24800.0,40.2932,40.3011,40.1829,40.2065,24800.0
2014-05-01 13:50:00,51.0,51.0,50.81,50.87,35000.0,40.1986,40.1986,40.0489,40.0962,35000.0
2014-05-01 14:00:00,50.87,50.88,50.77,50.78,57600.0,40.0962,40.104,40.0173,40.0252,57600.0
2014-05-01 14:10:00,50.78,50.82,50.77,50.8,39800.0,40.0252,40.0567,40.0173,40.041,39800.0
2014-05-01 14:20:00,50.79,50.87,50.78,50.87,12600.0,40.0331,40.0962,40.0252,40.0962,12600.0
2014-05-01 14:30:00,50.87,50.95,50.85,50.85,17500.0,40.0962,40.1592,40.0804,40.0804,17500.0
2014-05-01 14:40:00,50.85,50.86,50.78,50.85,21700.0,40.0804,40.0883,40.0252,40.0804,21700.0
2014-05-01 14:50:00,50.87,50.87,50.78,50.82,16100.0,40.0962,40.0962,40.0252,40.0567,16100.0
2014-05-01 15:00:00,50.81,50.84,50.8,50.81,24600.0,40.0489,40.0725,40.041,40.0489,24600.0
2014-05-01 15:10:00,50.81,50.88,50.79,50.86,27600.0,40.0489,40.104,40.0331,40.0883,27600.0
2014-05-01 15:20:00,50.87,50.88,50.78,50.81,29500.0,40.0962,40.104,40.0252,40.0489,29500.0
2014-05-01 15:30:00,50.8,50.85,50.77,50.83,38000.0,40.041,40.0804,40.0173,40.0646,38000.0
2014-05-01 15:40:00,50.82,50.85,50.78,50.78,51100.0,40.0567,40.0804,40.0252,40.0252,51100.0
2014-05-01 15:50:00,50.78,50.84,50.78,50.81,151200.0,40.0252,40.0725,40.0252,40.0489,151200.0
2014-05-02 09:30:00,50.94,51.14,50.8,51.14,78600.0,40.1513,40.309,40.041,40.309,78600.0
2014-05-02 09:40:00,51.16,51.17,50.82,50.89,19400.0,40.3247,40.3326,40.0567,40.1119,19400.0
2014-05-02 09:50:00,50.87,50.97,50.8,50.89,18100.0,40.0962,40.175,40.041,40.1119,18100.0
2014-05-02 10:00:00,50.89,51.16,50.79,51.09,26800.0,40.1119,40.3247,40.0331,40.2696,26800.0
2014-05-02 10:10:00,51.11,51.16,51.04,51.11,80000.0,40.2853,40.3247,40.2302,40.2853,80000.0
2014-05-02 10:20:00,51.1,51.2,51.07,51.11,22800.0,40.2774,40.3563,40.2538,40.2853,22800.0
2014-05-02 10:30:00,51.09,51.46,51.05,51.4,82200.0,40.2696,40.5612,40.238,40.5139,82200.0
2014-05-02 10:40:00,51.39,51.44,50.98,50.98,180100.0,40.506,40.5454,40.1829,40.1829,180100.0
2014-05-02 10:50:00,50.97,51.2,50.94,51.15,39000.0,40.175,40.3563,40.1513,40.3169,39000.0
2014-05-02 11:00:00,51.15,51.29,51.14,51.25,40500.0,40.3169,40.4272,40.309,40.3957,40500.0
2014-05-02 11:10:00,51.25,51.35,51.23,51.33,68700.0,40.3957,40.4745,40.3799,40.4587,68700.0
2014-05-02 11:20:00,51.33,51.39,51.3,51.36,38500.0,40.4587,40.506,40.4351,40.4824,38500.0
2014-05-02 11:30:00,51.36,51.54,51.35,51.44,36600.0,40.4824,40.6243,40.4745,40.5454,36600.0
2014-05-02 11:40:00,51.43,51.48,51.37,51.47,15700.0,40.5376,40.577,40.4903,40.5691,15700.0
2014-05-02 11:50:00,51.47,51.6,51.47,51.6,30400.0,40.5691,40.6715,40.5691,40.6715,30400.0
2014-05-02 12:00:00,51.6,51.71,51.57,51.69,82900.0,40.6715,40.7583,40.6479,40.7425,82900.0
2014-05-02 12:10:00,51.69,51.73,51.68,51.72,22700.0,40.7425,40.774,40.7346,40.7661,22700.0
2014-05-02 12:20:00,51.71,51.76,51.71,51.76,32800.0,40.7583,40.7977,40.7583,40.7977,32800.0
2014-05-02 12:30:00,51.76,51.8,51.7,51.7,43700.0,40.7977,40.8292,40.7504,40.7504,43700.0
2014-05-02 12:40:00,51.71,51.71,51.66,51.68,14100.0,40.7583,40.7583,40.7188,40.7346,14100.0
2014-05-02 12:50:00,51.68,51.73,51.66,51.7,23700.0,40.7346,40.774,40.7188,40.7504,23700.0
2014-05-02 13:00:00,51.7,51.72,51.6,51.61,14600.0,40.7504,40.7661,40.6715,40.6794,14600.0
2014-05-02 13:10:00,51.61,51.61,51.52,51.6,15700.0,40.6794,40.6794,40.6085,40.6715,15700.0
2014-05-02 13:20:00,51.6,51.63,51.58,51.59,18500.0,40.6715,40.6952,40.6558,40.6637,18500.0
2014-05-02 13:30:00,51.58,51.66,51.57,51.64,23500.0,40.6558,40.7188,40.6479,40.7031,23500.0
2014-05-02 13:40:00,51.63,51.75,51.61,51.73,42600.0,40.6952,40.7898,40.6794,40.774,42600.0
2014-05-02 13:50:00,51.73,51.83,51.7,51.71,79800.0,40.774,40.8528,40.7504,40.7583,79800.0
2014-05-02 14:00:00,51.7,51.77,51.68,51.73,72000.0,40.7504,40.8055,40.7346,40.774,72000.0
2014-05-02 14:10:00,51.73,51.73,51.66,51.66,40700.0,40.774,40.774,40.7188,40.7188,40700.0
2014-05-02 14:20:00,51.67,51.67,51.54,51.55,19700.0,40.7267,40.7267,40.6243,40.6321,19700.0
2014-05-02 14:30:00,51.56,51.66,51.56,51.62,25300.0,40.64,40.7188,40.64,40.6873,25300.0
2014-05-02 14:40:00,51.62,51.62,51.58,51.59,24200.0,40.6873,40.6873,40.6558,40.6637,24200.0
2014-05-02 14:50:00,51.58,51.61,51.56,51.56,17000.0,40.6558,40.6794,40.64,40.64,17000.0
2014-05-02 15:00:00,51.56,51.58,51.53,51.58,32300.0,40.64,40.6558,40.6164,40.6558,32300.0
2014-05-02 15:10:00,51.58,51.58,51.55,51.58,27700.0,40.6558,40.6558,40.6321,40.6558,27700.0
2014-05-02 15:20:00,51.58,51.58,51.5,51.5,36100.0,40.6558,40.6558,40.5927,40.5927,36100.0
2014-05-02 15:30:00,51.51,51.51,51.42,51.43,46700.0,40.6006,40.6006,40.5297,40.5376,46700.0
2014-05-02 15:40:00,51.43,51.44,51.41,51.43,45900.0,40.5376,40.5454,40.5218,40.5376,45900.0
2014-05-02 15:50:00,51.43,51.48,51.39,51.4,149100.0,40.5376,40.577,40.506,40.5139,149100.0
2014-05-05 09:30:00,50.99,51.18,50.87,50.99,29600.0,40.1907,40.3405,40.0962,40.1907,29600.0
2014-05-05 09:40:00,50.97,51.1,50.92,51.01,21500.0,40.175,40.2774,40.1356,40.2065,21500.0
2014-05-05 09:50:00,51.01,51.23,51.0,51.23,14400.0,40.2065,40.3799,40.1986,40.3799,14400.0
2014-05-05 10:00:00,51.25,51.28,51.18,51.2,9300.0,40.3957,40.4193,40.3405,40.3563,9300.0
2014-05-05 10:10:00,51.2,51.37,51.19,51.34,17000.0,40.3563,40.4903,40.3484,40.4666,17000.0
2014-05-05 10:20:00,51.36,51.41,51.26,51.27,14900.0,40.4824,40.5218,40.4036,40.4114,14900.0
2014-05-05 10:30:00,51.27,51.39,51.27,51.35,17100.0,40.4114,40.506,40.4114,40.4745,17100.0
2014-05-05 10:40:00,51.35,51.5,51.35,51.4,15500.0,40.4745,40.5927,40.4745,40.5139,15500.0
2014-05-05 10:50:00,51.4,51.45,51.29,51.3,14600.0,40.5139,40.5533,40.4272,40.4351,14600.0
2014-05-05 11:00:00,51.31,51.32,51.22,51.25,12400.0,40.443,40.4509,40.372,40.3957,12400.0
2014-05-05 11:10:00,51.24,51.26,51.17,51.21,16000.0,40.3878,40.4036,40.3326,40.3641,16000.0
2014-05-05 11:20:00,51.22,51.28,51.2,51.22,12600.0,40.372,40.4193,40.3563,40.372,12600.0
2014-05-05 11:30:00,51.23,51.29,51.19,51.25,11700.0,40.3799,40.4272,40.3484,40.3957,11700.0
2014-05-05 11:40:00,51.26,51.33,51.23,51.27,13400.0,40.4036,40.4587,40.3799,40.4114,13400.0
2014-05-05 11:50:00,51.28,51.32,51.27,51.31,6100.0,40.4193,40.4509,40.4114,40.443,6100.0
2014-05-05 12:00:00,51.31,51.34,51.25,51.25,5600.0,40.443,40.4666,40.3957,40.3957,5600.0
2014-05-05 12:10:00,51.26,51.26,51.23,51.25,7200.0,40.4036,40.4036,40.3799,40.3957,7200.0
2014-05-05 12:20:00,51.25,51.26,51.21,51.21,7900.0,40.3957,40.4036,40.3641,40.3641,7900.0
2014-05-05 12:30:00,51.22,51.23,51.2,51.22,3200.0,40.372,40.3799,40.3563,40.372,3200.0
2014-05-05 12:40:00,51.22,51.23,51.19,51.2,7100.0,40.372,40.3799,40.3484,40.3563,7100.0
2014-05-05 12:50:00,51.2,51.23,51.15,51.19,22300.0,40.3563,40.3799,40.3169,40.3484,22300.0
2014-05-05 13:00:00,51.19,51.19,51.14,51.16,12800.0,40.3484,40.3484,40.309,40.3247,12800.0
2014-05-05 13:10:00,51.16,51.17,51.11,51.17,10500.0,40.3247,40.3326,40.2853,40.3326,10500.0
2014-05-05 13:20:00,51.17,51.18,51.13,51.14,11500.0,40.3326,40.3405,40.3011,40.309,11500.0
2014-05-05 13:30:00,51.15,51.2,51.13,51.13,7800.0,40.3169,40.3563,40.3011,40.3011,7800.0
2014-05-05 13:40:00,51.12,51.19,51.11,51.19,7400.0,40.2932,40.3484,40.2853,40.3484,7400.0
2014-05-05 13:50:00,51.18,51.18,51.14,51.14,7700.0,40.3405,40.3405,40.309,40.309,7700.0
2014-05-05 14:00:00,51.15,51.21,51.15,51.21,8200.0,40.3169,40.3641,40.3169,40.3641,8200.0
2014-05-05 14:10:00,51.21,51.23,51.17,51.18,9700.0,40.3641,40.3799,40.3326,40.3405,9700.0
2014-05-05 14:20:00,51.18,51.2,51.17,51.2,8400.0,40.3405,40.3563,40.3326,40.3563,8400.0
2014-05-05 14:30:00,51.2,51.2,51.15,51.16,10900.0,40.3563,40.3563,40.3169,40.3247,10900.0
2014-05-05 14:40:00,51.16,51.27,51.16,51.27,18000.0,40.3247,40.4114,40.3247,40.4114,18000.0
2014-05-05 14:50:00,51.28,51.29,51.23,51.23,10600.0,40.4193,40.4272,40.3799,40.3799,10600.0
2014-05-05 15:00:00,51.23,51.26,51.21,51.24,14300.0,40.3799,40.4036,40.3641,40.3878,14300.0
2014-05-05 15:10:00,51.25,51.25,51.16,51.16,12700.0,40.3957,40.3957,40.3247,40.3247,12700.0
2014-05-05 15:20:00,51.16,51.24,51.16,51.24,22700.0,40.3247,40.3878,40.3247,40.3878,22700.0
2014-05-05 15:30:00,51.23,51.24,51.19,51.21,11400.0,40.3799,40.3878,40.3484,40.3641,11400.0
2014-05-05 15:40:00,51.2,51.2,51.13,51.15,22900.0,40.3563,40.3563,40.3011,40.3169,22900.0
2014-05-05 15:50:00,51.15,51.2,51.14,51.18,46500.0,40.3169,40.3563,40.309,40.3405,46500.0
2014-05-06 09:30:00,51.25,51.25,50.95,51.18,23600.0,40.3957,40.3957,40.1592,40.3405,23600.0
2014-05-06 09:40:00,51.2,51.21,51.03,51.16,18400.0,40.3563,40.3641,40.2223,40.3247,18400.0
2014-05-06 09:50:00,51.16,51.2,51.06,51.19,7800.0,40.3247,40.3563,40.2459,40.3484,7800.0
2014-05-06 10:00:00,51.2,51.22,51.11,51.17,22200.0,40.3563,40.372,40.2853,40.3326,22200.0
2014-05-06 10:10:00,51.16,51.31,51.16,51.2,11700.0,40.3247,40.443,40.3247,40.3563,11700.0
2014-05-06 10:20:00,51.21,51.3,51.2,51.24,9000.0,40.3641,40.4351,40.3563,40.3878,9000.0
2014-05-06 10:30:00,51.24,51.28,51.21,51.21,14900.0,40.3878,40.4193,40.3641,40.3641,14900.0
2014-05-06 10:40:00,51.21,51.21,51.09,51.12,9800.0,40.3641,40.3641,40.2696,40.2932,9800.0
2014-05-06 10:50:00,51.13,51.13,50.96,50.98,6400.0,40.3011,40.3011,40.1671,40.1829,6400.0
2014-05-06 11:00:00,50.94,50.99,50.91,50.94,19300.0,40.1513,40.1907,40.1277,40.1513,19300.0
2014-05-06 11:10:00,50.95,51.09,50.92,51.09,37500.0,40.1592,40.2696,40.1356,40.2696,37500.0
2014-05-06 11:20:00,51.1,51.11,51.04,51.07,16100.0,40.2774,40.2853,40.2302,40.2538,16100.0
2014-05-06 11:30:00,51.07,51.14,51.04,51.12,11500.0,40.2538,40.309,40.2302,40.2932,11500.0
2014-05-06 11:40:00,51.11,51.12,51.04,51.12,10200.0,40.2853,40.2932,40.2302,40.2932,10200.0
2014-05-06 11:50:00,51.13,51.16,51.08,51.15,12500.0,40.3011,40.3247,40.2617,40.3169,12500.0
2014-05-06 12:00:00,51.17,51.18,51.11,51.12,7000.0,40.3326,40.3405,40.2853,40.2932,7000.0
2014-05-06 12:10:00,51.12,51.12,51.07,51.08,9100.0,40.2932,40.2932,40.2538,40.2617,9100.0
2014-05-06 12:20:00,51.08,51.08,51.0,51.03,15400.0,40.2617,40.2617,40.1986,40.2223,15400.0
2014-05-06 12:30:00,51.04,51.11,51.04,51.11,11900.0,40.2302,40.2853,40.2302,40.2853,11900.0
2014-05-06 12:40:00,51.11,51.17,51.11,51.16,12500.0,40.2853,40.3326,40.2853,40.3247,12500.0
2014-05-06 12:50:00,51.15,51.19,51.14,51.18,27300.0,40.3169,40.3484,40.309,40.3405,27300.0
2014-05-06 13:00:00,51.18,51.22,51.12,51.12,12500.0,40.3405,40.372,40.2932,40.2932,12500.0
2014-05-06 13:10:00,51.11,51.12,51.05,51.07,16700.0,40.2853,40.2932,40.238,40.2538,16700.0
2014-05-06 13:20:00,51.07,51.09,51.03,51.03,11100.0,40.2538,40.2696,40.2223,40.2223,11100.0
2014-05-06 13:30:00,51.03,51.06,50.97,50.98,13600.0,40.2223,40.2459,40.175,40.1829,13600.0
2014-05-06 13:40:00,50.96,50.98,50.84,50.88,25900.0,40.1671,40.1829,40.0725,40.104,25900.0
2014-05-06 13:50:00,50.89,50.95,50.89,50.94,11200.0,40.1119,40.1592,40.1119,40.1513,11200.0
2014-05-06 14:00:00,50.94,50.97,50.85,50.97,26500.0,40.1513,40.175,40.0804,40.175,26500.0
2014-05-06 14:10:00,50.95,51.03,50.95,51.02,20400.0,40.1592,40.2223,40.1592,40.2144,20400.0
2014-05-06 14:20:00,51.02,51.03,50.9,50.95,20800.0,40.2144,40.2223,40.1198,40.1592,20800.0
2014-05-06 14:30:00,50.93,50.94,50.88,50.9,14500.0,40.1435,40.1513,40.104,40.1198,14500.0
2014-05-06 14:40:00,50.9,50.95,50.9,50.92,12700.0,40.1198,40.1592,40.1198,40.1356,12700.0
2014-05-06 14:50:00,50.91,50.92,50.89,50.89,12200.0,40.1277,40.1356,40.1119,40.1119,12200.0
2014-05-06 15:00:00,50.89,50.9,50.82,50.83,54200.0,40.1119,40.1198,40.0567,40.0646,54200.0
2014-05-06 15:10:00,50.83,50.91,50.81,50.87,47100.0,40.0646,40.1277,40.0489,40.0962,47100.0
2014-05-06 15:20:00,50.88,50.91,50.84,50.84,44200.0,40.104,40.1277,40.0725,40.0725,44200.0
2014-05-06 15:30:00,50.84,50.93,50.83,50.93,27900.0,40.0725,40.1435,40.0646,40.1435,27900.0
2014-05-06 15:40:00,50.93,50.94,50.85,50.85,25000.0,40.1435,40.1513,40.0804,40.0804,25000.0
2014-05-06 15:50:00,50.85,50.88,50.74,50.74,378400.0,40.0804,40.104,39.9937,39.9937,378400.0
2014-05-07 09:30:00,50.72,50.93,50.68,50.9,40000.0,39.9779,40.1435,39.9464,40.1198,40000.0
2014-05-07 09:40:00,50.89,50.9,50.71,50.78,40000.0,40.1119,40.1198,39.97,40.0252,40000.0
2014-05-07 09:50:00,50.77,50.8,50.57,50.63,38900.0,40.0173,40.041,39.8597,39.907,38900.0
2014-05-07 10:00:00,50.63,50.68,50.33,50.38,66400.0,39.907,39.9464,39.6705,39.7099,66400.0
2014-05-07 10:10:00,50.36,50.42,50.27,50.35,102000.0,39.6942,39.7415,39.6232,39.6863,102000.0
2014-05-07 10:20:00,50.34,50.41,50.14,50.27,87200.0,39.6784,39.7336,39.5208,39.6232,87200.0
2014-05-07 10:30:00,50.26,50.35,50.08,50.26,80300.0,39.6154,39.6863,39.4735,39.6154,80300.0
2014-05-07 10:40:00,50.28,50.35,50.25,50.33,43400.0,39.6311,39.6863,39.6075,39.6705,43400.0
2014-05-07 10:50:00,50.32,50.42,50.31,50.37,55400.0,39.6626,39.7415,39.6548,39.7021,55400.0
2014-05-07 11:00:00,50.37,50.43,50.3,50.42,30700.0,39.7021,39.7493,39.6469,39.7415,30700.0
2014-05-07 11:10:00,50.43,50.53,50.38,50.4,26600.0,39.7493,39.8282,39.7099,39.7257,26600.0
2014-05-07 11:20:00,50.38,50.42,50.33,50.41,24100.0,39.7099,39.7415,39.6705,39.7336,24100.0
2014-05-07 11:30:00,50.4,50.59,50.39,50.57,31000.0,39.7257,39.8755,39.7178,39.8597,31000.0
2014-05-07 11:40:00,50.57,50.67,50.5,50.63,26100.0,39.8597,39.9385,39.8045,39.907,26100.0
2014-05-07 11:50:00,50.62,50.72,50.62,50.65,22200.0,39.8991,39.9779,39.8991,39.9228,22200.0
2014-05-07 12:00:00,50.66,50.67,50.62,50.65,25300.0,39.9306,39.9385,39.8991,39.9228,25300.0
2014-05-07 12:10:00,50.65,50.75,50.65,50.75,9300.0,39.9228,40.0016,39.9228,40.0016,9300.0
2014-05-07 12:20:00,50.76,50.77,50.68,50.7,19300.0,40.0095,40.0173,39.9464,39.9622,19300.0
2014-05-07 12:30:00,50.69,50.71,50.66,50.67,15000.0,39.9543,39.97,39.9306,39.9385,15000.0
2014-05-07 12:40:00,50.68,50.7,50.53,50.57,22500.0,39.9464,39.9622,39.8282,39.8597,22500.0
2014-05-07 12:50:00,50.57,50.63,50.52,50.52,16100.0,39.8597,39.907,39.8203,39.8203,16100.0
2014-05-07 13:00:00,50.52,50.61,50.44,50.44,26000.0,39.8203,39.8912,39.7572,39.7572,26000.0
2014-05-07 13:10:00,50.45,50.64,50.44,50.64,22200.0,39.7651,39.9149,39.7572,39.9149,22200.0
2014-05-07 13:20:00,50.64,50.72,50.62,50.64,28300.0,39.9149,39.9779,39.8991,39.9149,28300.0
2014-05-07 13:30:00,50.64,50.7,50.59,50.6,25700.0,39.9149,39.9622,39.8755,39.8833,25700.0
2014-05-07 13:40:00,50.59,50.59,50.51,50.52,18000.0,39.8755,39.8755,39.8124,39.8203,18000.0
2014-05-07 13:50:00,50.51,50.55,50.39,50.39,27700.0,39.8124,39.8439,39.7178,39.7178,27700.0
2014-05-07 14:00:00,50.39,50.49,50.36,50.47,40700.0,39.7178,39.7966,39.6942,39.7809,40700.0
2014-05-07 14:10:00,50.47,50.53,50.39,50.5,28200.0,39.7809,39.8282,39.7178,39.8045,28200.0
2014-05-07 14:20:00,50.5,50.56,50.48,50.54,32200.0,39.8045,39.8518,39.7888,39.836,32200.0
2014-05-07 14:30:00,50.54,50.6,50.54,50.55,27900.0,39.836,39.8833,39.836,39.8439,27900.0
2014-05-07 14:40:00,50.56,50.63,50.55,50.56,20400.0,39.8518,39.907,39.8439,39.8518,20400.0
2014-05-07 14:50:00,50.55,50.59,50.5,50.57,25200.0,39.8439,39.8755,39.8045,39.8597,25200.0
2014-05-07 15:00:00,50.58,50.6,50.5,50.58,29200.0,39.8676,39.8833,39.8045,39.8676,29200.0
2014-05-07 15:10:00,50.59,50.63,50.54,50.55,29900.0,39.8755,39.907,39.836,39.8439,29900.0
2014-05-07 15:20:00,50.56,50.56,50.49,50.52,29400.0,39.8518,39.8518,39.7966,39.8203,29400.0
2014-05-07 15:30:00,50.52,50.64,50.51,50.62,44700.0,39.8203,39.9149,39.8124,39.8991,44700.0
2014-05-07 15:40:00,50.62,50.72,50.62,50.68,45300.0,39.8991,39.9779,39.8991,39.9464,45300.0
2014-05-07 15:50:00,50.69,50.81,50.69,50.79,149300.0,39.9543,40.0489,39.9543,40.0331,149300.0
2014-05-08 09:30:00,50.72,50.83,50.51,50.69,20700.0,39.9779,40.0646,39.8124,39.9543,20700.0
2014-05-08 09:40:00,50.69,50.99,50.68,50.98,13500.0,39.9543,40.1907,39.9464,40.1829,13500.0
2014-05-08 09:50:00,50.99,51.13,50.95,51.08,21600.0,40.1907,40.3011,40.1592,40.2617,21600.0
2014-05-08 10:00:00,51.08,51.21,51.05,51.14,25400.0,40.2617,40.3641,40.238,40.309,25400.0
2014-05-08 10:10:00,51.14,51.3,51.14,51.19,33100.0,40.309,40.4351,40.309,40.3484,33100.0
2014-05-08 10:20:00,51.19,51.34,51.19,51.23,19900.0,40.3484,40.4666,40.3484,40.3799,19900.0
2014-05-08 10:30:00,51.23,51.29,51.21,51.27,25800.0,40.3799,40.4272,40.3641,40.4114,25800.0
2014-05-08 10:40:00,51.28,51.36,51.23,51.26,70800.0,40.4193,40.4824,40.3799,40.4036,70800.0
2014-05-08 10:50:00,51.27,51.44,51.27,51.42,49500.0,40.4114,40.5454,40.4114,40.5297,49500.0
2014-05-08 11:00:00,51.42,51.64,51.4,51.6,43100.0,40.5297,40.7031,40.5139,40.6715,43100.0
2014-05-08 11:10:00,51.6,51.7,51.55,51.68,33000.0,40.6715,40.7504,40.6321,40.7346,33000.0
2014-05-08 11:20:00,51.66,51.67,51.62,51.63,34500.0,40.7188,40.7267,40.6873,40.6952,34500.0
2014-05-08 11:30:00,51.63,51.8,51.63,51.77,49700.0,40.6952,40.8292,40.6952,40.8055,49700.0
2014-05-08 11:40:00,51.77,51.82,51.76,51.8,17100.0,40.8055,40.845,40.7977,40.8292,17100.0
2014-05-08 11:50:00,51.81,51.92,51.81,51.86,32200.0,40.8371,40.9238,40.8371,40.8765,32200.0
2014-05-08 12:00:00,51.85,51.89,51.79,51.83,29500.0,40.8686,40.9001,40.8213,40.8528,29500.0
2014-05-08 12:10:00,51.82,51.82,51.73,51.75,19000.0,40.845,40.845,40.774,40.7898,19000.0
2014-05-08 12:20:00,51.74,51.8,51.71,51.79,12100.0,40.7819,40.8292,40.7583,40.8213,12100.0
2014-05-08 12:30:00,51.79,51.81,51.75,51.81,19300.0,40.8213,40.8371,40.7898,40.8371,19300.0
2014-05-08 12:40:00,51.81,51.81,51.63,51.63,46200.0,40.8371,40.8371,40.6952,40.6952,46200.0
2014-05-08 12:50:00,51.61,51.66,51.58,51.64,37400.0,40.6794,40.7188,40.6558,40.7031,37400.0
2014-05-08 13:00:00,51.65,51.77,51.63,51.72,21000.0,40.711,40.8055,40.6952,40.7661,21000.0
2014-05-08 13:10:00,51.71,51.74,51.65,51.69,55100.0,40.7583,40.7819,40.711,40.7425,55100.0
2014-05-08 13:20:00,51.69,51.7,51.58,51.66,42400.0,40.7425,40.7504,40.6558,40.7188,42400.0
2014-05-08 13:30:00,51.66,51.73,51.63,51.66,19000.0,40.7188,40.774,40.6952,40.7188,19000.0
2014-05-08 13:40:00,51.66,51.66,51.59,51.61,32000.0,40.7188,40.7188,40.6637,40.6794,32000.0
2014-05-08 13:50:00,51.61,51.65,51.59,51.65,49000.0,40.6794,40.711,40.6637,40.711,49000.0
2014-05-08 14:00:00,51.65,51.66,51.59,51.62,95900.0,40.711,40.7188,40.6637,40.6873,95900.0
2014-05-08 14:10:00,51.62,51.62,51.45,51.54,26600.0,40.6873,40.6873,40.5533,40.6243,26600.0
2014-05-08 14:20:00,51.54,51.65,51.5,51.64,39600.0,40.6243,40.711,40.5927,40.7031,39600.0
2014-05-08 14:30:00,51.63,51.67,51.57,51.57,59800.0,40.6952,40.7267,40.6479,40.6479,59800.0
2014-05-08 14:40:00,51.57,51.59,51.27,51.32,71000.0,40.6479,40.6637,40.4114,40.4509,71000.0
2014-05-08 14:50:00,51.33,51.43,51.32,51.32,36400.0,40.4587,40.5376,40.4509,40.4509,36400.0
2014-05-08 15:00:00,51.32,51.36,51.1,51.12,229700.0,40.4509,40.4824,40.2774,40.2932,229700.0
2014-05-08 15:10:00,51.11,51.25,51.09,51.25,49100.0,40.2853,40.3957,40.2696,40.3957,49100.0
2014-05-08 15:20:00,51.27,51.39,51.27,51.36,40300.0,40.4114,40.506,40.4114,40.4824,40300.0
2014-05-08 15:30:00,51.37,51.38,51.28,51.3,53100.0,40.4903,40.4981,40.4193,40.4351,53100.0
2014-05-08 15:40:00,51.3,51.31,51.23,51.26,35200.0,40.4351,40.443,40.3799,40.4036,35200.0
2014-05-08 15:50:00,51.26,51.33,51.24,51.32,122500.0,40.4036,40.4587,40.3878,40.4509,122500.0
2014-05-09 09:30:00,51.29,51.29,50.99,51.03,41100.0,40.4272,40.4272,40.1907,40.2223,41100.0
2014-05-09 09:40:00,51.0,51.09,50.88,51.09,23700.0,40.1986,40.2696,40.104,40.2696,23700.0
2014-05-09 09:50:00,51.06,51.1,50.94,51.01,16500.0,40.2459,40.2774,40.1513,40.2065,16500.0
2014-05-09 10:00:00,50.97,51.04,50.87,51.0,36000.0,40.175,40.2302,40.0962,40.1986,36000.0
2014-05-09 10:10:00,50.99,51.32,50.98,51.2,32700.0,40.1907,40.4509,40.1829,40.3563,32700.0
2014-05-09 10:20:00,51.2,51.28,51.14,51.14,20400.0,40.3563,40.4193,40.309,40.309,20400.0
2014-05-09 10:30:00,51.13,51.16,50.97,51.02,21000.0,40.3011,40.3247,40.175,40.2144,21000.0
2014-05-09 10:40:00,51.03,51.05,50.91,50.99,22000.0,40.2223,40.238,40.1277,40.1907,22000.0
2014-05-09 10:50:00,50.99,51.0,50.91,50.95,21900.0,40.1907,40.1986,40.1277,40.1592,21900.0
2014-05-09 11:00:00,50.94,50.97,50.86,50.86,23900.0,40.1513,40.175,40.0883,40.0883,23900.0
2014-05-09 11:10:00,50.84,51.01,50.83,50.98,15900.0,40.0725,40.2065,40.0646,40.1829,15900.0
2014-05-09 11:20:00,50.98,51.07,50.96,51.06,27100.0,40.1829,40.2538,40.1671,40.2459,27100.0
2014-05-09 11:30:00,51.07,51.19,51.03,51.18,13300.0,40.2538,40.3484,40.2223,40.3405,13300.0
2014-05-09 11:40:00,51.16,51.23,51.13,51.22,10100.0,40.3247,40.3799,40.3011,40.372,10100.0
2014-05-09 11:50:00,51.21,51.22,51.15,51.17,10200.0,40.3641,40.372,40.3169,40.3326,10200.0
2014-05-09 12:00:00,51.16,51.22,51.06,51.09,15500.0,40.3247,40.372,40.2459,40.2696,15500.0
2014-05-09 12:10:00,51.09,51.16,51.07,51.16,9600.0,40.2696,40.3247,40.2538,40.3247,9600.0
2014-05-09 12:20:00,51.14,51.18,51.08,51.13,9800.0,40.309,40.3405,40.2617,40.3011,9800.0
2014-05-09 12:30:00,51.11,51.36,51.07,51.34,17200.0,40.2853,40.4824,40.2538,40.4666,17200.0
2014-05-09 12:40:00,51.33,51.4,51.23,51.27,23800.0,40.4587,40.5139,40.3799,40.4114,23800.0
2014-05-09 12:50:00,51.27,51.34,51.24,51.26,13200.0,40.4114,40.4666,40.3878,40.4036,13200.0
2014-05-09 13:00:00,51.25,51.31,51.23,51.28,10600.0,40.3957,40.443,40.3799,40.4193,10600.0
2014-05-09 13:10:00,51.27,51.3,51.21,51.23,11000.0,40.4114,40.4351,40.3641,40.3799,11000.0
2014-05-09 13:20:00,51.22,51.24,51.19,51.24,8100.0,40.372,40.3878,40.3484,40.3878,8100.0
2014-05-09 13:30:00,51.24,51.29,51.15,51.19,29300.0,40.3878,40.4272,40.3169,40.3484,29300.0
2014-05-09 13:40:00,51.17,51.18,51.09,51.11,7400.0,40.3326,40.3405,40.2696,40.2853,7400.0
2014-05-09 13:50:00,51.1,51.13,51.08,51.09,7300.0,40.2774,40.3011,40.2617,40.2696,7300.0
2014-05-09 14:00:00,51.08,51.18,51.06,51.15,21000.0,40.2617,40.3405,40.2459,40.3169,21000.0
2014-05-09 14:10:00,51.14,51.19,51.02,51.05,16400.0,40.309,40.3484,40.2144,40.238,16400.0
2014-05-09 14:20:00,51.05,51.09,51.02,51.06,15700.0,40.238,40.2696,40.2144,40.2459,15700.0
2014-05-09 14:30:00,51.05,51.12,51.05,51.08,9200.0,40.238,40.2932,40.238,40.2617,9200.0
2014-05-09 14:40:00,51.1,51.1,51.03,51.04,13600.0,40.2774,40.2774,40.2223,40.2302,13600.0
2014-05-09 14:50:00,51.03,51.11,51.02,51.1,29700.0,40.2223,40.2853,40.2144,40.2774,29700.0
2014-05-09 15:00:00,51.11,51.19,51.11,51.16,31700.0,40.2853,40.3484,40.2853,40.3247,31700.0
2014-05-09 15:10:00,51.16,51.18,51.11,51.15,17400.0,40.3247,40.3405,40.2853,40.3169,17400.0
2014-05-09 15:20:00,51.15,51.15,51.07,51.09,21400.0,40.3169,40.3169,40.2538,40.2696,21400.0
2014-05-09 15:30:00,51.09,51.21,51.08,51.2,27400.0,40.2696,40.3641,40.2617,40.3563,27400.0
2014-05-09 15:40:00,51.2,51.24,51.19,51.21,21600.0,40.3563,40.3878,40.3484,40.3641,21600.0
2014-05-09 15:50:00,51.21,51.26,51.21,51.24,80400.0,40.3641,40.4036,40.3641,40.3878,80400.0
2014-05-12 09:30:00,51.47,51.86,51.44,51.7,35900.0,40.5691,40.8765,40.5454,40.7504,35900.0
2014-05-12 09:40:00,51.76,51.97,51.73,51.94,13900.0,40.7977,40.9632,40.774,40.9395,13900.0
2014-05-12 09:50:00,51.95,52.1,51.95,52.08,24200.0,40.9474,41.0657,40.9474,41.0499,24200.0
2014-05-12 10:00:00,52.1,52.12,51.95,51.97,39200.0,41.0657,41.0814,40.9474,40.9632,39200.0
2014-05-12 10:10:00,51.97,52.04,51.94,52.02,27100.0,40.9632,41.0184,40.9395,41.0026,27100.0
2014-05-12 10:20:00,52.02,52.05,51.85,51.88,34200.0,41.0026,41.0262,40.8686,40.8922,34200.0
2014-05-12 10:30:00,51.89,52.0,51.89,52.0,15200.0,40.9001,40.9868,40.9001,40.9868,15200.0
2014-05-12 10:40:00,52.0,52.07,51.94,52.02,25000.0,40.9868,41.042,40.9395,41.0026,25000.0
2014-05-12 10:50:00,52.02,52.05,51.97,52.01,17200.0,41.0026,41.0262,40.9632,40.9947,17200.0
2014-05-12 11:00:00,52.0,52.05,52.0,52.03,20100.0,40.9868,41.0262,40.9868,41.0105,20100.0
2014-05-12 11:10:00,52.02,52.05,52.0,52.05,23200.0,41.0026,41.0262,40.9868,41.0262,23200.0
2014-05-12 11:20:00,52.04,52.06,51.92,52.0,21900.0,41.0184,41.0341,40.9238,40.9868,21900.0
2014-05-12 11:30:00,52.0,52.08,52.0,52.02,33000.0,40.9868,41.0499,40.9868,41.0026,33000.0
2014-05-12 11:40:00,52.02,52.06,52.0,52.06,18500.0,41.0026,41.0341,40.9868,41.0341,18500.0
2014-05-12 11:50:00,52.06,52.07,51.98,52.01,35800.0,41.0341,41.042,40.9711,40.9947,35800.0
2014-05-12 12:00:00,52.01,52.05,51.98,52.04,17800.0,40.9947,41.0262,40.9711,41.0184,17800.0
2014-05-12 12:10:00,52.04,52.22,52.03,52.22,38900.0,41.0184,41.1602,41.0105,41.1602,38900.0
2014-05-12 12:20:00,52.23,52.28,52.19,52.23,42600.0,41.1681,41.2075,41.1366,41.1681,42600.0
2014-05-12 12:30:00,52.23,52.25,52.2,52.24,31600.0,41.1681,41.1839,41.1445,41.176,31600.0
2014-05-12 12:40:00,52.24,52.24,52.11,52.14,75900.0,41.176,41.176,41.0735,41.0972,75900.0
2014-05-12 12:50:00,52.14,52.18,52.12,52.15,27000.0,41.0972,41.1287,41.0814,41.1051,27000.0
2014-05-12 13:00:00,52.14,52.2,52.14,52.18,29900.0,41.0972,41.1445,41.0972,41.1287,29900.0
2014-05-12 13:10:00,52.18,52.18,52.06,52.09,16300.0,41.1287,41.1287,41.0341,41.0578,16300.0
2014-05-12 13:20:00,52.08,52.16,52.08,52.16,15100.0,41.0499,41.1129,41.0499,41.1129,15100.0
2014-05-12 13:30:00,52.15,52.2,52.15,52.18,16200.0,41.1051,41.1445,41.1051,41.1287,16200.0
2014-05-12 13:40:00,52.18,52.19,52.16,52.18,16500.0,41.1287,41.1366,41.1129,41.1287,16500.0
2014-05-12 13:50:00,52.18,52.2,52.16,52.2,26900.0,41.1287,41.1445,41.1129,41.1445,26900.0
2014-05-12 14:00:00,52.19,52.26,52.14,52.26,26200.0,41.1366,41.1918,41.0972,41.1918,26200.0
2014-05-12 14:10:00,52.25,52.28,52.24,52.24,18700.0,41.1839,41.2075,41.176,41.176,18700.0
2014-05-12 14:20:00,52.24,52.28,52.22,52.24,21800.0,41.176,41.2075,41.1602,41.176,21800.0
2014-05-12 14:30:00,52.24,52.26,52.22,52.26,19100.0,41.176,41.1918,41.1602,41.1918,19100.0
2014-05-12 14:40:00,52.26,52.27,52.22,52.24,18600.0,41.1918,41.1996,41.1602,41.176,18600.0
2014-05-12 14:50:00,52.23,52.29,52.22,52.27,24100.0,41.1681,41.2154,41.1602,41.1996,24100.0
2014-05-12 15:00:00,52.27,52.35,52.26,52.27,34300.0,41.1996,41.2627,41.1918,41.1996,34300.0
2014-05-12 15:10:00,52.26,52.28,52.2,52.2,39000.0,41.1918,41.2075,41.1445,41.1445,39000.0
2014-05-12 15:20:00,52.2,52.2,52.13,52.14,57300.0,41.1445,41.1445,41.0893,41.0972,57300.0
2014-05-12 15:30:00,52.14,52.24,52.13,52.23,69400.0,41.0972,41.176,41.0893,41.1681,69400.0
2014-05-12 15:40:00,52.23,52.23,52.17,52.18,43000.0,41.1681,41.1681,41.1208,41.1287,43000.0
2014-05-12 15:50:00,52.19,52.25,52.19,52.23,134800.0,41.1366,41.1839,41.1366,41.1681,134800.0
2014-05-13 09:30:00,52.37,52.4,52.18,52.33,42100.0,41.2785,41.3021,41.1287,41.2469,42100.0
2014-05-13 09:40:00,52.32,52.46,52.31,52.42,18200.0,41.2391,41.3494,41.2312,41.3179,18200.0
2014-05-13 09:50:00,52.41,52.42,52.15,52.18,32700.0,41.31,41.3179,41.1051,41.1287,32700.0
2014-05-13 10:00:00,52.21,52.35,52.19,52.35,43700.0,41.1524,41.2627,41.1366,41.2627,43700.0
2014-05-13 10:10:00,52.34,52.34,52.13,52.13,120400.0,41.2548,41.2548,41.0893,41.0893,120400.0
2014-05-13 10:20:00,52.13,52.15,52.03,52.05,98400.0,41.0893,41.1051,41.0105,41.0262,98400.0
2014-05-13 10:30:00,52.06,52.22,52.04,52.17,72200.0,41.0341,41.1602,41.0184,41.1208,72200.0
2014-05-13 10:40:00,52.18,52.21,52.14,52.18,25200.0,41.1287,41.1524,41.0972,41.1287,25200.0
2014-05-13 10:50:00,52.18,52.2,52.08,52.08,20300.0,41.1287,41.1445,41.0499,41.0499,20300.0
2014-05-13 11:00:00,52.09,52.1,52.05,52.05,12800.0,41.0578,41.0657,41.0262,41.0262,12800.0
2014-05-13 11:10:00,52.06,52.06,51.81,51.82,36200.0,41.0341,41.0341,40.8371,40.845,36200.0
2014-05-13 11:20:00,51.82,51.96,51.82,51.96,13100.0,40.845,40.9553,40.845,40.9553,13100.0
2014-05-13 11:30:00,51.96,51.96,51.84,51.84,13000.0,40.9553,40.9553,40.8607,40.8607,13000.0
2014-05-13 11:40:00,51.83,51.85,51.77,51.78,18000.0,40.8528,40.8686,40.8055,40.8134,18000.0
2014-05-13 11:50:00,51.77,51.84,51.74,51.79,15900.0,40.8055,40.8607,40.7819,40.8213,15900.0
2014-05-13 12:00:00,51.79,51.8,51.75,51.76,12300.0,40.8213,40.8292,40.7898,40.7977,12300.0
2014-05-13 12:10:00,51.76,51.83,51.76,51.78,17000.0,40.7977,40.8528,40.7977,40.8134,17000.0
2014-05-13 12:20:00,51.78,51.83,51.75,51.79,13600.0,40.8134,40.8528,40.7898,40.8213,13600.0
2014-05-13 12:30:00,51.75,51.76,51.7,51.7,24300.0,40.7898,40.7977,40.7504,40.7504,24300.0
2014-05-13 12:40:00,51.69,51.78,51.69,51.78,10500.0,40.7425,40.8134,40.7425,40.8134,10500.0
2014-05-13 12:50:00,51.77,51.78,51.67,51.68,26700.0,40.8055,40.8134,40.7267,40.7346,26700.0
2014-05-13 13:00:00,51.68,51.68,51.62,51.63,42500.0,40.7346,40.7346,40.6873,40.6952,42500.0
2014-05-13 13:10:00,51.62,51.63,51.55,51.59,33100.0,40.6873,40.6952,40.6321,40.6637,33100.0
2014-05-13 13:20:00,51.59,51.6,51.48,51.5,64200.0,40.6637,40.6715,40.577,40.5927,64200.0
2014-05-13 13:30:00,51.53,51.55,51.5,51.53,41100.0,40.6164,40.6321,40.5927,40.6164,41100.0
2014-05-13 13:40:00,51.53,51.59,51.46,51.59,17200.0,40.6164,40.6637,40.5612,40.6637,17200.0
2014-05-13 13:50:00,51.6,51.61,51.46,51.5,58800.0,40.6715,40.6794,40.5612,40.5927,58800.0
2014-05-13 14:00:00,51.5,51.51,51.44,51.46,46500.0,40.5927,40.6006,40.5454,40.5612,46500.0
2014-05-13 14:10:00,51.46,51.5,51.45,51.45,35300.0,40.5612,40.5927,40.5533,40.5533,35300.0
2014-05-13 14:20:00,51.45,51.46,51.37,51.38,78100.0,40.5533,40.5612,40.4903,40.4981,78100.0
2014-05-13 14:30:00,51.39,51.5,51.39,51.47,96100.0,40.506,40.5927,40.506,40.5691,96100.0
2014-05-13 14:40:00,51.47,51.48,51.44,51.45,46700.0,40.5691,40.577,40.5454,40.5533,46700.0
2014-05-13 14:50:00,51.46,51.47,51.43,51.44,29200.0,40.5612,40.5691,40.5376,40.5454,29200.0
2014-05-13 15:00:00,51.44,51.46,51.39,51.41,33400.0,40.5454,40.5612,40.506,40.5218,33400.0
2014-05-13 15:10:00,51.4,51.43,51.34,51.42,46000.0,40.5139,40.5376,40.4666,40.5297,46000.0
2014-05-13 15:20:00,51.41,51.42,51.35,51.38,40700.0,40.5218,40.5297,40.4745,40.4981,40700.0
2014-05-13 15:30:00,51.38,51.45,51.35,51.45,43000.0,40.4981,40.5533,40.4745,40.5533,43000.0
2014-05-13 15:40:00,51.45,51.5,51.41,51.48,82800.0,40.5533,40.5927,40.5218,40.577,82800.0
2014-05-13 15:50:00,51.49,51.52,51.45,51.47,199600.0,40.5848,40.6085,40.5533,40.5691,199600.0
2014-05-14 09:30:00,51.28,51.35,51.16,51.19,32100.0,40.4193,40.4745,40.3247,40.3484,32100.0
2014-05-14 09:40:00,51.2,51.29,51.11,51.11,28700.0,40.3563,40.4272,40.2853,40.2853,28700.0
2014-05-14 09:50:00,51.09,51.22,51.02,51.22,19700.0,40.2696,40.372,40.2144,40.372,19700.0
2014-05-14 10:00:00,51.21,51.32,51.21,51.29,22400.0,40.3641,40.4509,40.3641,40.4272,22400.0
2014-05-14 10:10:00,51.28,51.29,51.18,51.2,52900.0,40.4193,40.4272,40.3405,40.3563,52900.0
2014-05-14 10:20:00,51.2,51.28,51.15,51.28,52200.0,40.3563,40.4193,40.3169,40.4193,52200.0
2014-05-14 10:30:00,51.27,51.32,51.21,51.26,31900.0,40.4114,40.4509,40.3641,40.4036,31900.0
2014-05-14 10:40:00,51.26,51.32,51.22,51.3,46200.0,40.4036,40.4509,40.372,40.4351,46200.0
2014-05-14 10:50:00,51.31,51.37,51.29,51.3,26100.0,40.443,40.4903,40.4272,40.4351,26100.0
2014-05-14 11:00:00,51.29,51.32,51.23,51.3,28700.0,40.4272,40.4509,40.3799,40.4351,28700.0
2014-05-14 11:10:00,51.31,51.33,51.24,51.26,18500.0,40.443,40.4587,40.3878,40.4036,18500.0
2014-05-14 11:20:00,51.26,51.27,51.2,51.21,25800.0,40.4036,40.4114,40.3563,40.3641,25800.0
2014-05-14 11:30:00,51.2,51.26,51.2,51.21,17900.0,40.3563,40.4036,40.3563,40.3641,17900.0
2014-05-14 11:40:00,51.25,51.27,51.17,51.17,14200.0,40.3957,40.4114,40.3326,40.3326,14200.0
2014-05-14 11:50:00,51.18,51.24,51.18,51.2,19000.0,40.3405,40.3878,40.3405,40.3563,19000.0
2014-05-14 12:00:00,51.2,51.25,51.19,51.25,11000.0,40.3563,40.3957,40.3484,40.3957,11000.0
2014-05-14 12:10:00,51.25,51.25,51.15,51.18,12100.0,40.3957,40.3957,40.3169,40.3405,12100.0
2014-05-14 12:20:00,51.2,51.22,51.12,51.14,56000.0,40.3563,40.372,40.2932,40.309,56000.0
2014-05-14 12:30:00,51.13,51.19,51.1,51.18,14500.0,40.3011,40.3484,40.2774,40.3405,14500.0
2014-05-14 12:40:00,51.17,51.18,51.13,51.14,12300.0,40.3326,40.3405,40.3011,40.309,12300.0
2014-05-14 12:50:00,51.15,51.15,51.09,51.09,18000.0,40.3169,40.3169,40.2696,40.2696,18000.0
2014-05-14 13:00:00,51.09,51.18,51.09,51.17,28200.0,40.2696,40.3405,40.2696,40.3326,28200.0
2014-05-14 13:10:00,51.18,51.25,51.17,51.23,26500.0,40.3405,40.3957,40.3326,40.3799,26500.0
2014-05-14 13:20:00,51.23,51.29,51.23,51.27,14100.0,40.3799,40.4272,40.3799,40.4114,14100.0
2014-05-14 13:30:00,51.26,51.28,51.23,51.25,14400.0,40.4036,40.4193,40.3799,40.3957,14400.0
2014-05-14 13:40:00,51.25,51.3,51.25,51.28,12500.0,40.3957,40.4351,40.3957,40.4193,12500.0
2014-05-14 13:50:00,51.28,51.33,51.28,51.32,13700.0,40.4193,40.4587,40.4193,40.4509,13700.0
2014-05-14 14:00:00,51.33,51.37,51.31,51.34,23900.0,40.4587,40.4903,40.443,40.4666,23900.0
2014-05-14 14:10:00,51.34,51.35,51.33,51.33,14700.0,40.4666,40.4745,40.4587,40.4587,14700.0
2014-05-14 14:20:00,51.34,51.35,51.33,51.35,9400.0,40.4666,40.4745,40.4587,40.4745,9400.0
2014-05-14 14:30:00,51.35,51.35,51.31,51.31,18600.0,40.4745,40.4745,40.443,40.443,18600.0
2014-05-14 14:40:00,51.31,51.33,51.18,51.18,21200.0,40.443,40.4587,40.3405,40.3405,21200.0
2014-05-14 14:50:00,51.18,51.23,51.16,51.2,28500.0,40.3405,40.3799,40.3247,40.3563,28500.0
2014-05-14 15:00:00,51.2,51.24,51.12,51.13,127700.0,40.3563,40.3878,40.2932,40.3011,127700.0
2014-05-14 15:10:00,51.13,51.2,51.1,51.18,35100.0,40.3011,40.3563,40.2774,40.3405,35100.0
2014-05-14 15:20:00,51.19,51.19,51.14,51.16,25900.0,40.3484,40.3484,40.309,40.3247,25900.0
2014-05-14 15:30:00,51.16,51.16,51.03,51.07,42400.0,40.3247,40.3247,40.2223,40.2538,42400.0
2014-05-14 15:40:00,51.08,51.13,51.07,51.08,36500.0,40.2617,40.3011,40.2538,40.2617,36500.0
2014-05-14 15:50:00,51.09,51.1,51.05,51.06,151400.0,40.2696,40.2774,40.238,40.2459,151400.0
2014-05-15 09:30:00,50.92,51.22,50.92,51.03,44200.0,40.1356,40.372,40.1356,40.2223,44200.0
2014-05-15 09:40:00,51.03,51.07,50.95,50.96,27800.0,40.2223,40.2538,40.1592,40.1671,27800.0
2014-05-15 09:50:00,50.97,51.14,50.85,51.13,86000.0,40.175,40.309,40.0804,40.3011,86000.0
2014-05-15 10:00:00,51.12,51.12,50.79,50.84,144600.0,40.2932,40.2932,40.0331,40.0725,144600.0
2014-05-15 10:10:00,50.82,50.92,50.61,50.92,88100.0,40.0567,40.1356,39.8912,40.1356,88100.0
2014-05-15 10:20:00,50.92,51.04,50.86,50.93,62400.0,40.1356,40.2302,40.0883,40.1435,62400.0
2014-05-15 10:30:00,50.93,50.99,50.77,50.83,47000.0,40.1435,40.1907,40.0173,40.0646,47000.0
2014-05-15 10:40:00,50.82,51.02,50.77,50.93,34900.0,40.0567,40.2144,40.0173,40.1435,34900.0
2014-05-15 10:50:00,50.93,51.01,50.86,50.87,83000.0,40.1435,40.2065,40.0883,40.0962,83000.0
2014-05-15 11:00:00,50.87,50.88,50.76,50.77,41800.0,40.0962,40.104,40.0095,40.0173,41800.0
2014-05-15 11:10:00,50.77,50.8,50.66,50.73,37700.0,40.0173,40.041,39.9306,39.9858,37700.0
2014-05-15 11:20:00,50.73,50.75,50.66,50.68,33300.0,39.9858,40.0016,39.9306,39.9464,33300.0
2014-05-15 11:30:00,50.67,50.78,50.66,50.78,55500.0,39.9385,40.0252,39.9306,40.0252,55500.0
2014-05-15 11:40:00,50.77,50.78,50.52,50.54,35300.0,40.0173,40.0252,39.8203,39.836,35300.0
2014-05-15 11:50:00,50.55,50.57,50.41,50.45,41600.0,39.8439,39.8597,39.7336,39.7651,41600.0
2014-05-15 12:00:00,50.45,50.62,50.45,50.6,31500.0,39.7651,39.8991,39.7651,39.8833,31500.0
2014-05-15 12:10:00,50.6,50.64,50.57,50.61,20800.0,39.8833,39.9149,39.8597,39.8912,20800.0
2014-05-15 12:20:00,50.61,50.61,50.55,50.56,21600.0,39.8912,39.8912,39.8439,39.8518,21600.0
2014-05-15 12:30:00,50.56,50.63,50.54,50.59,25400.0,39.8518,39.907,39.836,39.8755,25400.0
2014-05-15 12:40:00,50.59,50.62,50.53,50.54,27800.0,39.8755,39.8991,39.8282,39.836,27800.0
2014-05-15 12:50:00,50.54,50.71,50.54,50.66,17500.0,39.836,39.97,39.836,39.9306,17500.0
2014-05-15 13:00:00,50.66,50.67,50.59,50.6,18900.0,39.9306,39.9385,39.8755,39.8833,18900.0
2014-05-15 13:10:00,50.61,50.67,50.6,50.64,14900.0,39.8912,39.9385,39.8833,39.9149,14900.0
2014-05-15 13:20:00,50.64,50.69,50.63,50.65,25100.0,39.9149,39.9543,39.907,39.9228,25100.0
2014-05-15 13:30:00,50.65,50.69,50.62,50.63,17200.0,39.9228,39.9543,39.8991,39.907,17200.0
2014-05-15 13:40:00,50.64,50.66,50.59,50.66,23100.0,39.9149,39.9306,39.8755,39.9306,23100.0
2014-05-15 13:50:00,50.67,50.77,50.65,50.76,21800.0,39.9385,40.0173,39.9228,40.0095,21800.0
2014-05-15 14:00:00,50.76,50.88,50.75,50.87,29100.0,40.0095,40.104,40.0016,40.0962,29100.0
2014-05-15 14:10:00,50.87,50.9,50.69,50.71,49200.0,40.0962,40.1198,39.9543,39.97,49200.0
2014-05-15 14:20:00,50.7,50.8,50.68,50.76,21700.0,39.9622,40.041,39.9464,40.0095,21700.0
2014-05-15 14:30:00,50.77,50.82,50.7,50.76,26500.0,40.0173,40.0567,39.9622,40.0095,26500.0
2014-05-15 14:40:00,50.75,50.75,50.69,50.72,55000.0,40.0016,40.0016,39.9543,39.9779,55000.0
2014-05-15 14:50:00,50.72,50.75,50.67,50.68,70400.0,39.9779,40.0016,39.9385,39.9464,70400.0
2014-05-15 15:00:00,50.68,50.76,50.68,50.75,135900.0,39.9464,40.0095,39.9464,40.0016,135900.0
2014-05-15 15:10:00,50.76,50.78,50.65,50.67,98600.0,40.0095,40.0252,39.9228,39.9385,98600.0
2014-05-15 15:20:00,50.67,50.71,50.65,50.67,87100.0,39.9385,39.97,39.9228,39.9385,87100.0
2014-05-15 15:30:00,50.67,50.83,50.65,50.8,104300.0,39.9385,40.0646,39.9228,40.041,104300.0
2014-05-15 15:40:00,50.81,50.83,50.76,50.78,88100.0,40.0489,40.0646,40.0095,40.0252,88100.0
2014-05-15 15:50:00,50.78,50.86,50.72,50.78,322500.0,40.0252,40.0883,39.9779,40.0252,322500.0
2014-05-16 09:30:00,50.96,50.99,50.72,50.79,188900.0,40.1671,40.1907,39.9779,40.0331,188900.0
2014-05-16 09:40:00,50.77,50.88,50.72,50.86,89600.0,40.0173,40.104,39.9779,40.0883,89600.0
2014-05-16 09:50:00,50.88,51.05,50.88,51.05,83200.0,40.104,40.238,40.104,40.238,83200.0
2014-05-16 10:00:00,51.05,51.05,50.78,50.9,78900.0,40.238,40.238,40.0252,40.1198,78900.0
2014-05-16 10:10:00,50.9,51.12,50.89,51.03,230800.0,40.1198,40.2932,40.1119,40.2223,230800.0
2014-05-16 10:20:00,51.03,51.07,50.93,51.01,111300.0,40.2223,40.2538,40.1435,40.2065,111300.0
2014-05-16 10:30:00,51.02,51.14,51.0,51.14,111100.0,40.2144,40.309,40.1986,40.309,111100.0
2014-05-16 10:40:00,51.14,51.27,51.14,51.26,83900.0,40.309,40.4114,40.309,40.4036,83900.0
2014-05-16 10:50:00,51.25,51.35,51.2,51.3,139000.0,40.3957,40.4745,40.3563,40.4351,139000.0
2014-05-16 11:00:00,51.29,51.36,51.29,51.35,109800.0,40.4272,40.4824,40.4272,40.4745,109800.0
2014-05-16 11:10:00,51.35,51.35,51.25,51.27,27400.0,40.4745,40.4745,40.3957,40.4114,27400.0
2014-05-16 11:20:00,51.27,51.27,51.19,51.23,20500.0,40.4114,40.4114,40.3484,40.3799,20500.0
2014-05-16 11:30:00,51.23,51.29,51.21,51.24,17500.0,40.3799,40.4272,40.3641,40.3878,17500.0
2014-05-16 11:40:00,51.24,51.26,51.2,51.25,20700.0,40.3878,40.4036,40.3563,40.3957,20700.0
2014-05-16 11:50:00,51.26,51.3,51.22,51.27,18300.0,40.4036,40.4351,40.372,40.4114,18300.0
2014-05-16 12:00:00,51.26,51.29,51.24,51.26,16500.0,40.4036,40.4272,40.3878,40.4036,16500.0
2014-05-16 12:10:00,51.25,51.31,51.24,51.3,47800.0,40.3957,40.443,40.3878,40.4351,47800.0
2014-05-16 12:20:00,51.3,51.32,51.26,51.32,33600.0,40.4351,40.4509,40.4036,40.4509,33600.0
2014-05-16 12:30:00,51.31,51.37,51.27,51.27,94800.0,40.443,40.4903,40.4114,40.4114,94800.0
2014-05-16 12:40:00,51.28,51.29,51.18,51.22,34500.0,40.4193,40.4272,40.3405,40.372,34500.0
2014-05-16 12:50:00,51.22,51.3,51.2,51.28,16300.0,40.372,40.4351,40.3563,40.4193,16300.0
2014-05-16 13:00:00,51.28,51.31,51.19,51.31,45500.0,40.4193,40.443,40.3484,40.443,45500.0
2014-05-16 13:10:00,51.3,51.35,51.28,51.31,35300.0,40.4351,40.4745,40.4193,40.443,35300.0
2014-05-16 13:20:00,51.3,51.36,51.29,51.31,16300.0,40.4351,40.4824,40.4272,40.443,16300.0
2014-05-16 13:30:00,51.31,51.37,51.3,51.32,55100.0,40.443,40.4903,40.4351,40.4509,55100.0
2014-05-16 13:40:00,51.32,51.33,51.28,51.3,46300.0,40.4509,40.4587,40.4193,40.4351,46300.0
2014-05-16 13:50:00,51.3,51.33,51.21,51.24,35300.0,40.4351,40.4587,40.3641,40.3878,35300.0
2014-05-16 14:00:00,51.24,51.29,51.2,51.23,84400.0,40.3878,40.4272,40.3563,40.3799,84400.0
2014-05-16 14:10:00,51.23,51.29,51.21,51.27,28600.0,40.3799,40.4272,40.3641,40.4114,28600.0
2014-05-16 14:20:00,51.26,51.33,51.25,51.32,28400.0,40.4036,40.4587,40.3957,40.4509,28400.0
2014-05-16 14:30:00,51.31,51.33,51.3,51.31,30100.0,40.443,40.4587,40.4351,40.443,30100.0
2014-05-16 14:40:00,51.3,51.37,51.3,51.3,33900.0,40.4351,40.4903,40.4351,40.4351,33900.0
2014-05-16 14:50:00,51.31,51.44,51.27,51.43,38200.0,40.443,40.5454,40.4114,40.5376,38200.0
2014-05-16 15:00:00,51.43,51.47,51.39,51.44,37000.0,40.5376,40.5691,40.506,40.5454,37000.0
2014-05-16 15:10:00,51.45,51.49,51.42,51.43,36300.0,40.5533,40.5848,40.5297,40.5376,36300.0
2014-05-16 15:20:00,51.44,51.44,51.39,51.39,32400.0,40.5454,40.5454,40.506,40.506,32400.0
2014-05-16 15:30:00,51.4,51.49,51.4,51.44,49900.0,40.5139,40.5848,40.5139,40.5454,49900.0
2014-05-16 15:40:00,51.45,51.52,51.43,51.5,89500.0,40.5533,40.6085,40.5376,40.5927,89500.0
2014-05-16 15:50:00,51.5,51.66,51.49,51.6,512600.0,40.5927,40.7188,40.5848,40.6715,512600.0
2014-05-19 09:30:00,51.64,51.88,51.56,51.66,72300.0,40.7031,40.8922,40.64,40.7188,72300.0
2014-05-19 09:40:00,51.67,51.88,51.67,51.88,30200.0,40.7267,40.8922,40.7267,40.8922,30200.0
2014-05-19 09:50:00,51.89,51.93,51.76,51.8,23000.0,40.9001,40.9317,40.7977,40.8292,23000.0
2014-05-19 10:00:00,51.79,51.89,51.73,51.81,41200.0,40.8213,40.9001,40.774,40.8371,41200.0
2014-05-19 10:10:00,51.81,51.94,51.78,51.92,71500.0,40.8371,40.9395,40.8134,40.9238,71500.0
2014-05-19 10:20:00,51.91,52.05,51.9,52.0,63600.0,40.9159,41.0262,40.908,40.9868,63600.0
2014-05-19 10:30:00,52.0,52.12,51.99,52.06,32000.0,40.9868,41.0814,40.979,41.0341,32000.0
2014-05-19 10:40:00,52.07,52.19,52.07,52.09,28900.0,41.042,41.1366,41.042,41.0578,28900.0
2014-05-19 10:50:00,52.09,52.12,52.06,52.1,25600.0,41.0578,41.0814,41.0341,41.0657,25600.0
2014-05-19 11:00:00,52.1,52.11,52.0,52.02,32200.0,41.0657,41.0735,40.9868,41.0026,32200.0
2014-05-19 11:10:00,52.02,52.17,52.02,52.08,28200.0,41.0026,41.1208,41.0026,41.0499,28200.0
2014-05-19 11:20:00,52.08,52.15,52.05,52.06,21600.0,41.0499,41.1051,41.0262,41.0341,21600.0
2014-05-19 11:30:00,52.05,52.06,51.98,52.0,21200.0,41.0262,41.0341,40.9711,40.9868,21200.0
2014-05-19 11:40:00,51.98,52.06,51.98,52.05,18000.0,40.9711,41.0341,40.9711,41.0262,18000.0
2014-05-19 11:50:00,52.04,52.04,52.0,52.0,17400.0,41.0184,41.0184,40.9868,40.9868,17400.0
2014-05-19 12:00:00,52.0,52.02,51.96,52.0,12700.0,40.9868,41.0026,40.9553,40.9868,12700.0
2014-05-19 12:10:00,51.99,52.0,51.97,51.98,10000.0,40.979,40.9868,40.9632,40.9711,10000.0
2014-05-19 12:20:00,51.98,52.03,51.96,51.99,16700.0,40.9711,41.0105,40.9553,40.979,16700.0
2014-05-19 12:30:00,51.98,51.99,51.9,51.9,11100.0,40.9711,40.979,40.908,40.908,11100.0
2014-05-19 12:40:00,51.89,51.92,51.87,51.92,7300.0,40.9001,40.9238,40.8844,40.9238,7300.0
2014-05-19 12:50:00,51.92,51.93,51.89,51.89,6300.0,40.9238,40.9317,40.9001,40.9001,6300.0
2014-05-19 13:00:00,51.89,51.89,51.85,51.87,10000.0,40.9001,40.9001,40.8686,40.8844,10000.0
2014-05-19 13:10:00,51.87,51.88,51.86,51.88,8500.0,40.8844,40.8922,40.8765,40.8922,8500.0
2014-05-19 13:20:00,51.87,51.89,51.85,51.86,12800.0,40.8844,40.9001,40.8686,40.8765,12800.0
2014-05-19 13:30:00,51.86,51.87,51.84,51.85,24200.0,40.8765,40.8844,40.8607,40.8686,24200.0
2014-05-19 13:40:00,51.86,51.88,51.82,51.83,17100.0,40.8765,40.8922,40.845,40.8528,17100.0
2014-05-19 13:50:00,51.84,51.87,51.81,51.86,9900.0,40.8607,40.8844,40.8371,40.8765,9900.0
2014-05-19 14:00:00,51.86,51.89,51.8,51.8,14300.0,40.8765,40.9001,40.8292,40.8292,14300.0
2014-05-19 14:10:00,51.82,51.86,51.81,51.85,38300.0,40.845,40.8765,40.8371,40.8686,38300.0
2014-05-19 14:20:00,51.86,51.94,51.86,51.94,63200.0,40.8765,40.9395,40.8765,40.9395,63200.0
2014-05-19 14:30:00,51.94,51.98,51.91,51.94,29800.0,40.9395,40.9711,40.9159,40.9395,29800.0
2014-05-19 14:40:00,51.95,52.0,51.94,51.99,32100.0,40.9474,40.9868,40.9395,40.979,32100.0
2014-05-19 14:50:00,51.99,52.02,51.89,52.0,49700.0,40.979,41.0026,40.9001,40.9868,49700.0
2014-05-19 15:00:00,52.01,52.03,51.96,51.98,43300.0,40.9947,41.0105,40.9553,40.9711,43300.0
2014-05-19 15:10:00,51.97,51.99,51.87,51.94,50100.0,40.9632,40.979,40.8844,40.9395,50100.0
2014-05-19 15:20:00,51.94,52.01,51.93,51.93,38000.0,40.9395,40.9947,40.9317,40.9317,38000.0
2014-05-19 15:30:00,51.94,52.01,51.94,51.99,57200.0,40.9395,40.9947,40.9395,40.979,57200.0
2014-05-19 15:40:00,51.99,52.02,51.97,52.01,77000.0,40.979,41.0026,40.9632,40.9947,77000.0
2014-05-19 15:50:00,52.0,52.05,51.97,51.98,227100.0,40.9868,41.0262,40.9632,40.9711,227100.0
2014-05-20 09:30:00,52.07,52.07,51.71,51.93,47000.0,41.042,41.042,40.7583,40.9317,47000.0
2014-05-20 09:40:00,51.95,51.95,51.79,51.87,56800.0,40.9474,40.9474,40.8213,40.8844,56800.0
2014-05-20 09:50:00,51.86,51.93,51.86,51.9,52600.0,40.8765,40.9317,40.8765,40.908,52600.0
2014-05-20 10:00:00,51.89,51.94,51.85,51.87,223500.0,40.9001,40.9395,40.8686,40.8844,223500.0
2014-05-20 10:10:00,51.87,51.98,51.86,51.96,158300.0,40.8844,40.9711,40.8765,40.9553,158300.0
2014-05-20 10:20:00,51.96,52.01,51.93,52.0,182300.0,40.9553,40.9947,40.9317,40.9868,182300.0
2014-05-20 10:30:00,52.0,52.03,51.95,51.98,196900.0,40.9868,41.0105,40.9474,40.9711,196900.0
2014-05-20 10:40:00,51.97,52.02,51.96,51.98,152100.0,40.9632,41.0026,40.9553,40.9711,152100.0
2014-05-20 10:50:00,51.97,52.08,51.97,52.05,85300.0,40.9632,41.0499,40.9632,41.0262,85300.0
2014-05-20 11:00:00,52.07,52.07,52.01,52.04,20600.0,41.042,41.042,40.9947,41.0184,20600.0
2014-05-20 11:10:00,52.05,52.07,52.01,52.03,24400.0,41.0262,41.042,40.9947,41.0105,24400.0
2014-05-20 11:20:00,52.04,52.08,52.01,52.03,45200.0,41.0184,41.0499,40.9947,41.0105,45200.0
2014-05-20 11:30:00,52.03,52.12,52.0,52.08,23600.0,41.0105,41.0814,40.9868,41.0499,23600.0
2014-05-20 11:40:00,52.08,52.23,52.08,52.18,16100.0,41.0499,41.1681,41.0499,41.1287,16100.0
2014-05-20 11:50:00,52.19,52.19,52.13,52.15,17800.0,41.1366,41.1366,41.0893,41.1051,17800.0
2014-05-20 12:00:00,52.13,52.13,51.98,52.04,23900.0,41.0893,41.0893,40.9711,41.0184,23900.0
2014-05-20 12:10:00,52.02,52.02,51.88,51.97,362400.0,41.0026,41.0026,40.8922,40.9632,362400.0
2014-05-20 12:20:00,51.98,52.01,51.97,51.97,27900.0,40.9711,40.9947,40.9632,40.9632,27900.0
2014-05-20 12:30:00,51.97,52.01,51.91,51.92,29900.0,40.9632,40.9947,40.9159,40.9238,29900.0
2014-05-20 12:40:00,51.92,51.95,51.9,51.92,25600.0,40.9238,40.9474,40.908,40.9238,25600.0
2014-05-20 12:50:00,51.93,51.98,51.92,51.97,87800.0,40.9317,40.9711,40.9238,40.9632,87800.0
2014-05-20 13:00:00,51.97,52.04,51.95,52.0,46000.0,40.9632,41.0184,40.9474,40.9868,46000.0
2014-05-20 13:10:00,52.0,52.01,51.75,51.78,227300.0,40.9868,40.9947,40.7898,40.8134,227300.0
2014-05-20 13:20:00,51.77,51.9,51.72,51.9,116200.0,40.8055,40.908,40.7661,40.908,116200.0
2014-05-20 13:30:00,51.9,51.93,51.87,51.89,29400.0,40.908,40.9317,40.8844,40.9001,29400.0
2014-05-20 13:40:00,51.87,51.89,51.79,51.85,50400.0,40.8844,40.9001,40.8213,40.8686,50400.0
2014-05-20 13:50:00,51.84,51.88,51.83,51.85,71800.0,40.8607,40.8922,40.8528,40.8686,71800.0
2014-05-20 14:00:00,51.85,51.88,51.83,51.85,102300.0,40.8686,40.8922,40.8528,40.8686,102300.0
2014-05-20 14:10:00,51.85,51.9,51.84,51.88,35700.0,40.8686,40.908,40.8607,40.8922,35700.0
2014-05-20 14:20:00,51.88,51.9,51.86,51.88,38300.0,40.8922,40.908,40.8765,40.8922,38300.0
2014-05-20 14:30:00,51.87,51.92,51.85,51.86,53100.0,40.8844,40.9238,40.8686,40.8765,53100.0
2014-05-20 14:40:00,51.85,51.87,51.84,51.85,20100.0,40.8686,40.8844,40.8607,40.8686,20100.0
2014-05-20 14:50:00,51.86,51.9,51.85,51.87,66800.0,40.8765,40.908,40.8686,40.8844,66800.0
2014-05-20 15:00:00,51.87,51.93,51.8,51.81,212600.0,40.8844,40.9317,40.8292,40.8371,212600.0
2014-05-20 15:10:00,51.8,51.81,51.74,51.74,173100.0,40.8292,40.8371,40.7819,40.7819,173100.0
2014-05-20 15:20:00,51.73,51.76,51.69,51.69,169000.0,40.774,40.7977,40.7425,40.7425,169000.0
2014-05-20 15:30:00,51.69,51.92,51.69,51.91,231000.0,40.7425,40.9238,40.7425,40.9159,231000.0
2014-05-20 15:40:00,51.91,52.03,51.91,51.98,135400.0,40.9159,41.0105,40.9159,40.9711,135400.0
2014-05-20 15:50:00,51.97,52.02,51.91,51.99,338400.0,40.9632,41.0026,40.9159,40.979,338400.0
2014-05-21 09:30:00,52.74,52.75,51.85,52.18,213100.0,41.5701,41.578,40.8686,41.1287,213100.0
2014-05-21 09:40:00,52.16,52.23,51.72,51.85,165600.0,41.1129,41.1681,40.7661,40.8686,165600.0
2014-05-21 09:50:00,51.86,52.13,51.78,51.87,148700.0,40.8765,41.0893,40.8134,40.8844,148700.0
2014-05-21 10:00:00,51.85,51.98,51.72,51.96,204100.0,40.8686,40.9711,40.7661,40.9553,204100.0
2014-05-21 10:10:00,51.97,52.0,51.84,51.87,95000.0,40.9632,40.9868,40.8607,40.8844,95000.0
2014-05-21 10:20:00,51.87,51.87,51.67,51.75,156200.0,40.8844,40.8844,40.7267,40.7898,156200.0
2014-05-21 10:30:00,51.76,51.76,51.55,51.56,216700.0,40.7977,40.7977,40.6321,40.64,216700.0
2014-05-21 10:40:00,51.57,51.59,51.42,51.53,94800.0,40.6479,40.6637,40.5297,40.6164,94800.0
2014-05-21 10:50:00,51.52,51.92,51.4,51.8,135900.0,40.6085,40.9238,40.5139,40.8292,135900.0
2014-05-21 11:00:00,51.8,51.86,51.68,51.85,90700.0,40.8292,40.8765,40.7346,40.8686,90700.0
2014-05-21 11:10:00,51.84,51.85,51.58,51.58,50900.0,40.8607,40.8686,40.6558,40.6558,50900.0
2014-05-21 11:20:00,51.58,51.63,51.45,51.51,36400.0,40.6558,40.6952,40.5533,40.6006,36400.0
2014-05-21 11:30:00,51.51,51.53,51.25,51.3,86600.0,40.6006,40.6164,40.3957,40.4351,86600.0
2014-05-21 11:40:00,51.3,51.32,51.14,51.19,85900.0,40.4351,40.4509,40.309,40.3484,85900.0
2014-05-21 11:50:00,51.21,51.27,51.17,51.25,62300.0,40.3641,40.4114,40.3326,40.3957,62300.0
2014-05-21 12:00:00,51.25,51.26,51.12,51.14,57400.0,40.3957,40.4036,40.2932,40.309,57400.0
2014-05-21 12:10:00,51.13,51.26,51.13,51.18,44700.0,40.3011,40.4036,40.3011,40.3405,44700.0
2014-05-21 12:20:00,51.17,51.19,51.04,51.04,58600.0,40.3326,40.3484,40.2302,40.2302,58600.0
2014-05-21 12:30:00,51.04,51.09,51.03,51.08,51100.0,40.2302,40.2696,40.2223,40.2617,51100.0
2014-05-21 12:40:00,51.09,51.11,51.07,51.08,27500.0,40.2696,40.2853,40.2538,40.2617,27500.0
2014-05-21 12:50:00,51.08,51.09,51.04,51.07,109900.0,40.2617,40.2696,40.2302,40.2538,109900.0
2014-05-21 13:00:00,51.06,51.12,51.06,51.08,113900.0,40.2459,40.2932,40.2459,40.2617,113900.0
2014-05-21 13:10:00,51.09,51.1,51.01,51.05,32200.0,40.2696,40.2774,40.2065,40.238,32200.0
2014-05-21 13:20:00,51.05,51.06,51.03,51.05,30700.0,40.238,40.2459,40.2223,40.238,30700.0
2014-05-21 13:30:00,51.05,51.09,51.02,51.08,28100.0,40.238,40.2696,40.2144,40.2617,28100.0
2014-05-21 13:40:00,51.08,51.1,51.02,51.03,74100.0,40.2617,40.2774,40.2144,40.2223,74100.0
2014-05-21 13:50:00,51.03,51.05,51.02,51.04,37400.0,40.2223,40.238,40.2144,40.2302,37400.0
2014-05-21 14:00:00,51.04,51.14,51.0,51.07,71000.0,40.2302,40.309,40.1986,40.2538,71000.0
2014-05-21 14:10:00,51.06,51.07,50.94,50.96,199500.0,40.2459,40.2538,40.1513,40.1671,199500.0
2014-05-21 14:20:00,50.96,50.97,50.88,50.95,65600.0,40.1671,40.175,40.104,40.1592,65600.0
2014-05-21 14:30:00,50.97,51.31,50.97,51.23,133900.0,40.175,40.443,40.175,40.3799,133900.0
2014-05-21 14:40:00,51.23,51.31,51.23,51.29,191500.0,40.3799,40.443,40.3799,40.4272,191500.0
2014-05-21 14:50:00,51.3,51.32,51.22,51.27,102600.0,40.4351,40.4509,40.372,40.4114,102600.0
2014-05-21 15:00:00,51.27,51.36,51.24,51.33,125500.0,40.4114,40.4824,40.3878,40.4587,125500.0
2014-05-21 15:10:00,51.34,51.39,51.23,51.24,103400.0,40.4666,40.506,40.3799,40.3878,103400.0
2014-05-21 15:20:00,51.25,51.28,51.18,51.2,74400.0,40.3957,40.4193,40.3405,40.3563,74400.0
2014-05-21 15:30:00,51.2,51.3,51.19,51.19,69300.0,40.3563,40.4351,40.3484,40.3484,69300.0
2014-05-21 15:40:00,51.2,51.29,51.16,51.28,100900.0,40.3563,40.4272,40.3247,40.4193,100900.0
2014-05-21 15:50:00,51.28,51.36,51.28,51.33,226400.0,40.4193,40.4824,40.4193,40.4587,226400.0
2014-05-22 09:30:00,51.35,51.6,51.35,51.4,71100.0,40.4745,40.6715,40.4745,40.5139,71100.0
2014-05-22 09:40:00,51.4,51.79,51.36,51.75,53000.0,40.5139,40.8213,40.4824,40.7898,53000.0
2014-05-22 09:50:00,51.76,51.87,51.76,51.79,45600.0,40.7977,40.8844,40.7977,40.8213,45600.0
2014-05-22 10:00:00,51.8,51.9,51.79,51.85,72900.0,40.8292,40.908,40.8213,40.8686,72900.0
2014-05-22 10:10:00,51.85,51.94,51.75,51.78,81700.0,40.8686,40.9395,40.7898,40.8134,81700.0
2014-05-22 10:20:00,51.78,51.81,51.72,51.76,63100.0,40.8134,40.8371,40.7661,40.7977,63100.0
2014-05-22 10:30:00,51.76,51.81,51.68,51.74,52400.0,40.7977,40.8371,40.7346,40.7819,52400.0
2014-05-22 10:40:00,51.74,51.94,51.72,51.94,71100.0,40.7819,40.9395,40.7661,40.9395,71100.0
2014-05-22 10:50:00,51.94,52.01,51.94,51.94,81400.0,40.9395,40.9947,40.9395,40.9395,81400.0
2014-05-22 11:00:00,51.94,52.01,51.92,52.0,42900.0,40.9395,40.9947,40.9238,40.9868,42900.0
2014-05-22 11:10:00,52.01,52.03,51.98,51.98,78100.0,40.9947,41.0105,40.9711,40.9711,78100.0
2014-05-22 11:20:00,51.99,51.99,51.9,51.93,50700.0,40.979,40.979,40.908,40.9317,50700.0
2014-05-22 11:30:00,51.93,51.96,51.82,51.82,47300.0,40.9317,40.9553,40.845,40.845,47300.0
2014-05-22 11:40:00,51.83,51.85,51.78,51.84,40000.0,40.8528,40.8686,40.8134,40.8607,40000.0
2014-05-22 11:50:00,51.84,51.89,51.82,51.84,31300.0,40.8607,40.9001,40.845,40.8607,31300.0
2014-05-22 12:00:00,51.84,51.85,51.77,51.79,65600.0,40.8607,40.8686,40.8055,40.8213,65600.0
2014-05-22 12:10:00,51.77,51.81,51.75,51.78,19900.0,40.8055,40.8371,40.7898,40.8134,19900.0
2014-05-22 12:20:00,51.78,51.85,51.77,51.85,26100.0,40.8134,40.8686,40.8055,40.8686,26100.0
2014-05-22 12:30:00,51.84,51.85,51.77,51.8,40200.0,40.8607,40.8686,40.8055,40.8292,40200.0
2014-05-22 12:40:00,51.8,51.86,51.8,51.83,18400.0,40.8292,40.8765,40.8292,40.8528,18400.0
2014-05-22 12:50:00,51.84,51.87,51.81,51.82,15800.0,40.8607,40.8844,40.8371,40.845,15800.0
2014-05-22 13:00:00,51.83,51.87,51.82,51.86,11700.0,40.8528,40.8844,40.845,40.8765,11700.0
2014-05-22 13:10:00,51.85,51.86,51.77,51.83,18300.0,40.8686,40.8765,40.8055,40.8528,18300.0
2014-05-22 13:20:00,51.84,51.94,51.84,51.94,17400.0,40.8607,40.9395,40.8607,40.9395,17400.0
2014-05-22 13:30:00,51.94,51.94,51.9,51.92,21800.0,40.9395,40.9395,40.908,40.9238,21800.0
2014-05-22 13:40:00,51.92,51.92,51.85,51.91,26200.0,40.9238,40.9238,40.8686,40.9159,26200.0
2014-05-22 13:50:00,51.91,51.92,51.87,51.89,44500.0,40.9159,40.9238,40.8844,40.9001,44500.0
2014-05-22 14:00:00,51.89,51.9,51.87,51.88,16400.0,40.9001,40.908,40.8844,40.8922,16400.0
2014-05-22 14:10:00,51.87,51.9,51.87,51.88,19000.0,40.8844,40.908,40.8844,40.8922,19000.0
2014-05-22 14:20:00,51.87,51.88,51.84,51.85,37000.0,40.8844,40.8922,40.8607,40.8686,37000.0
2014-05-22 14:30:00,51.85,51.88,51.83,51.88,24000.0,40.8686,40.8922,40.8528,40.8922,24000.0
2014-05-22 14:40:00,51.88,51.89,51.86,51.87,35400.0,40.8922,40.9001,40.8765,40.8844,35400.0
2014-05-22 14:50:00,51.88,51.97,51.87,51.97,32300.0,40.8922,40.9632,40.8844,40.9632,32300.0
2014-05-22 15:00:00,51.97,51.97,51.85,51.88,46400.0,40.9632,40.9632,40.8686,40.8922,46400.0
2014-05-22 15:10:00,51.87,51.88,51.83,51.85,25600.0,40.8844,40.8922,40.8528,40.8686,25600.0
2014-05-22 15:20:00,51.85,51.87,51.81,51.81,34700.0,40.8686,40.8844,40.8371,40.8371,34700.0
2014-05-22 15:30:00,51.8,51.88,51.76,51.78,64300.0,40.8292,40.8922,40.7977,40.8134,64300.0
2014-05-22 15:40:00,51.78,51.8,51.72,51.78,67200.0,40.8134,40.8292,40.7661,40.8134,67200.0
2014-05-22 15:50:00,51.78,51.8,51.71,51.74,124400.0,40.8134,40.8292,40.7583,40.7819,124400.0
2014-05-23 09:30:00,51.89,52.05,51.77,51.9,45500.0,40.9001,41.0262,40.8055,40.908,45500.0
2014-05-23 09:40:00,51.91,51.93,51.61,51.63,43700.0,40.9159,40.9317,40.6794,40.6952,43700.0
2014-05-23 09:50:00,51.65,51.86,51.61,51.86,12200.0,40.711,40.8765,40.6794,40.8765,12200.0
2014-05-23 10:00:00,51.88,52.0,51.83,52.0,38800.0,40.8922,40.9868,40.8528,40.9868,38800.0
2014-05-23 10:10:00,52.0,52.02,51.93,51.95,26900.0,40.9868,41.0026,40.9317,40.9474,26900.0
2014-05-23 10:20:00,51.96,51.97,51.89,51.91,26700.0,40.9553,40.9632,40.9001,40.9159,26700.0
2014-05-23 10:30:00,51.91,51.94,51.8,51.82,18700.0,40.9159,40.9395,40.8292,40.845,18700.0
2014-05-23 10:40:00,51.82,51.92,51.81,51.91,10800.0,40.845,40.9238,40.8371,40.9159,10800.0
2014-05-23 10:50:00,51.9,51.96,51.86,51.96,22800.0,40.908,40.9553,40.8765,40.9553,22800.0
2014-05-23 11:00:00,51.96,51.97,51.93,51.95,11500.0,40.9553,40.9632,40.9317,40.9474,11500.0
2014-05-23 11:10:00,51.96,51.99,51.93,51.94,52800.0,40.9553,40.979,40.9317,40.9395,52800.0
2014-05-23 11:20:00,51.94,51.94,51.89,51.91,18400.0,40.9395,40.9395,40.9001,40.9159,18400.0
2014-05-23 11:30:00,51.91,52.02,51.9,52.02,27600.0,40.9159,41.0026,40.908,41.0026,27600.0
2014-05-23 11:40:00,52.03,52.04,51.95,51.97,23100.0,41.0105,41.0184,40.9474,40.9632,23100.0
2014-05-23 11:50:00,51.97,52.0,51.95,51.97,32500.0,40.9632,40.9868,40.9474,40.9632,32500.0
2014-05-23 12:00:00,51.98,52.1,51.97,52.09,12300.0,40.9711,41.0657,40.9632,41.0578,12300.0
2014-05-23 12:10:00,52.09,52.13,52.09,52.12,18300.0,41.0578,41.0893,41.0578,41.0814,18300.0
2014-05-23 12:20:00,52.12,52.16,52.11,52.15,26500.0,41.0814,41.1129,41.0735,41.1051,26500.0
2014-05-23 12:30:00,52.16,52.19,52.16,52.19,16000.0,41.1129,41.1366,41.1129,41.1366,16000.0
2014-05-23 12:40:00,52.19,52.28,52.19,52.28,27900.0,41.1366,41.2075,41.1366,41.2075,27900.0
2014-05-23 12:50:00,52.28,52.31,52.28,52.3,22700.0,41.2075,41.2312,41.2075,41.2233,22700.0
2014-05-23 13:00:00,52.3,52.31,52.25,52.3,21900.0,41.2233,41.2312,41.1839,41.2233,21900.0
2014-05-23 13:10:00,52.31,52.32,52.28,52.3,21600.0,41.2312,41.2391,41.2075,41.2233,21600.0
2014-05-23 13:20:00,52.31,52.31,52.3,52.3,10100.0,41.2312,41.2312,41.2233,41.2233,10100.0
2014-05-23 13:30:00,52.3,52.35,52.3,52.35,23800.0,41.2233,41.2627,41.2233,41.2627,23800.0
2014-05-23 13:40:00,52.35,52.36,52.31,52.35,17600.0,41.2627,41.2706,41.2312,41.2627,17600.0
2014-05-23 13:50:00,52.35,52.36,52.33,52.36,10900.0,41.2627,41.2706,41.2469,41.2706,10900.0
2014-05-23 14:00:00,52.36,52.37,52.34,52.34,11200.0,41.2706,41.2785,41.2548,41.2548,11200.0
2014-05-23 14:10:00,52.34,52.39,52.34,52.36,22800.0,41.2548,41.2942,41.2548,41.2706,22800.0
2014-05-23 14:20:00,52.36,52.41,52.34,52.39,29000.0,41.2706,41.31,41.2548,41.2942,29000.0
2014-05-23 14:30:00,52.39,52.43,52.39,52.41,20200.0,41.2942,41.3258,41.2942,41.31,20200.0
2014-05-23 14:40:00,52.41,52.41,52.4,52.41,7900.0,41.31,41.31,41.3021,41.31,7900.0
2014-05-23 14:50:00,52.41,52.46,52.39,52.39,35900.0,41.31,41.3494,41.2942,41.2942,35900.0
2014-05-23 15:00:00,52.39,52.39,52.32,52.36,65900.0,41.2942,41.2942,41.2391,41.2706,65900.0
2014-05-23 15:10:00,52.35,52.36,52.32,52.32,29700.0,41.2627,41.2706,41.2391,41.2391,29700.0
2014-05-23 15:20:00,52.32,52.36,52.32,52.35,39000.0,41.2391,41.2706,41.2391,41.2627,39000.0
2014-05-23 15:30:00,52.35,52.39,52.32,52.32,35100.0,41.2627,41.2942,41.2391,41.2391,35100.0
2014-05-23 15:40:00,52.33,52.39,52.32,52.36,48100.0,41.2469,41.2942,41.2391,41.2706,48100.0
2014-05-23 15:50:00,52.36,52.39,52.35,52.39,128000.0,41.2706,41.2942,41.2627,41.2942,128000.0
2014-05-27 09:30:00,52.56,52.56,52.36,52.4,29700.0,41.4282,41.4282,41.2706,41.3021,29700.0
2014-05-27 09:40:00,52.38,52.63,52.38,52.63,21400.0,41.2864,41.4834,41.2864,41.4834,21400.0
2014-05-27 09:50:00,52.64,52.64,52.41,52.44,76200.0,41.4913,41.4913,41.31,41.3336,76200.0
2014-05-27 10:00:00,52.44,52.57,52.43,52.53,36300.0,41.3336,41.4361,41.3258,41.4046,36300.0
2014-05-27 10:10:00,52.53,52.63,52.5,52.6,31500.0,41.4046,41.4834,41.3809,41.4598,31500.0
2014-05-27 10:20:00,52.6,52.7,52.6,52.69,24200.0,41.4598,41.5386,41.4598,41.5307,24200.0
2014-05-27 10:30:00,52.69,52.72,52.67,52.7,24100.0,41.5307,41.5543,41.5149,41.5386,24100.0
2014-05-27 10:40:00,52.69,52.8,52.69,52.79,26900.0,41.5307,41.6174,41.5307,41.6095,26900.0
2014-05-27 10:50:00,52.79,52.85,52.71,52.71,38100.0,41.6095,41.6568,41.5465,41.5465,38100.0
2014-05-27 11:00:00,52.71,52.73,52.66,52.66,20700.0,41.5465,41.5622,41.5071,41.5071,20700.0
2014-05-27 11:10:00,52.66,52.66,52.56,52.57,16000.0,41.5071,41.5071,41.4282,41.4361,16000.0
2014-05-27 11:20:00,52.56,52.6,52.51,52.59,44300.0,41.4282,41.4598,41.3888,41.4519,44300.0
2014-05-27 11:30:00,52.58,52.63,52.52,52.56,26100.0,41.444,41.4834,41.3967,41.4282,26100.0
2014-05-27 11:40:00,52.56,52.57,52.51,52.55,17900.0,41.4282,41.4361,41.3888,41.4203,17900.0
2014-05-27 11:50:00,52.54,52.61,52.51,52.61,41000.0,41.4125,41.4676,41.3888,41.4676,41000.0
2014-05-27 12:00:00,52.61,52.63,52.58,52.61,16100.0,41.4676,41.4834,41.444,41.4676,16100.0
2014-05-27 12:10:00,52.61,52.61,52.53,52.58,26900.0,41.4676,41.4676,41.4046,41.444,26900.0
2014-05-27 12:20:00,52.58,52.61,52.56,52.59,27700.0,41.444,41.4676,41.4282,41.4519,27700.0
2014-05-27 12:30:00,52.6,52.62,52.57,52.62,30500.0,41.4598,41.4755,41.4361,41.4755,30500.0
2014-05-27 12:40:00,52.63,52.68,52.61,52.67,24300.0,41.4834,41.5228,41.4676,41.5149,24300.0
2014-05-27 12:50:00,52.68,52.71,52.67,52.71,28000.0,41.5228,41.5465,41.5149,41.5465,28000.0
2014-05-27 13:00:00,52.71,52.76,52.7,52.76,18700.0,41.5465,41.5859,41.5386,41.5859,18700.0
2014-05-27 13:10:00,52.76,52.77,52.69,52.69,36900.0,41.5859,41.5938,41.5307,41.5307,36900.0
2014-05-27 13:20:00,52.69,52.7,52.65,52.66,20200.0,41.5307,41.5386,41.4992,41.5071,20200.0
2014-05-27 13:30:00,52.66,52.69,52.65,52.69,16500.0,41.5071,41.5307,41.4992,41.5307,16500.0
2014-05-27 13:40:00,52.69,52.78,52.69,52.78,17900.0,41.5307,41.6016,41.5307,41.6016,17900.0
2014-05-27 13:50:00,52.78,52.79,52.77,52.78,12900.0,41.6016,41.6095,41.5938,41.6016,12900.0
2014-05-27 14:00:00,52.79,52.79,52.78,52.79,7500.0,41.6095,41.6095,41.6016,41.6095,7500.0
2014-05-27 14:10:00,52.78,52.82,52.78,52.82,55700.0,41.6016,41.6332,41.6016,41.6332,55700.0
2014-05-27 14:20:00,52.82,52.85,52.81,52.85,31200.0,41.6332,41.6568,41.6253,41.6568,31200.0
2014-05-27 14:30:00,52.84,52.89,52.84,52.89,24900.0,41.6489,41.6883,41.6489,41.6883,24900.0
2014-05-27 14:40:00,52.89,52.92,52.88,52.92,20600.0,41.6883,41.712,41.6805,41.712,20600.0
2014-05-27 14:50:00,52.92,52.96,52.91,52.95,40300.0,41.712,41.7435,41.7041,41.7356,40300.0
2014-05-27 15:00:00,52.96,53.0,52.95,53.0,48500.0,41.7435,41.775,41.7356,41.775,48500.0
2014-05-27 15:10:00,53.0,53.09,52.99,53.09,46000.0,41.775,41.846,41.7672,41.846,46000.0
2014-05-27 15:20:00,53.08,53.13,53.08,53.11,93800.0,41.8381,41.8775,41.8381,41.8617,93800.0
2014-05-27 15:30:00,53.12,53.13,52.97,52.98,142300.0,41.8696,41.8775,41.7514,41.7593,142300.0
2014-05-27 15:40:00,52.98,53.01,52.95,52.97,92200.0,41.7593,41.7829,41.7356,41.7514,92200.0
2014-05-27 15:50:00,52.97,53.02,52.94,53.02,182900.0,41.7514,41.7908,41.7277,41.7908,182900.0
2014-05-28 09:30:00,52.58,52.59,52.09,52.26,80300.0,41.7364,41.7443,41.3474,41.4823,80300.0
2014-05-28 09:40:00,52.25,52.55,52.23,52.54,39600.0,41.4744,41.7125,41.4585,41.7046,39600.0
2014-05-28 09:50:00,52.54,52.55,52.47,52.53,74900.0,41.7046,41.7125,41.649,41.6967,74900.0
2014-05-28 10:00:00,52.54,52.54,52.36,52.41,86900.0,41.7046,41.7046,41.5617,41.6014,86900.0
2014-05-28 10:10:00,52.41,52.41,52.29,52.35,41700.0,41.6014,41.6014,41.5062,41.5538,41700.0
2014-05-28 10:20:00,52.36,52.45,52.36,52.44,31000.0,41.5617,41.6332,41.5617,41.6252,31000.0
2014-05-28 10:30:00,52.44,52.47,52.39,52.45,39400.0,41.6252,41.649,41.5855,41.6332,39400.0
2014-05-28 10:40:00,52.45,52.46,52.25,52.35,126600.0,41.6332,41.6411,41.4744,41.5538,126600.0
2014-05-28 10:50:00,52.35,52.43,52.32,52.4,26300.0,41.5538,41.6173,41.53,41.5935,26300.0
2014-05-28 11:00:00,52.39,52.42,52.38,52.4,37700.0,41.5855,41.6094,41.5776,41.5935,37700.0
2014-05-28 11:10:00,52.4,52.41,52.36,52.37,58900.0,41.5935,41.6014,41.5617,41.5697,58900.0
2014-05-28 11:20:00,52.37,52.39,52.35,52.36,18800.0,41.5697,41.5855,41.5538,41.5617,18800.0
2014-05-28 11:30:00,52.36,52.38,52.33,52.35,24800.0,41.5617,41.5776,41.5379,41.5538,24800.0
2014-05-28 11:40:00,52.35,52.37,52.33,52.35,18700.0,41.5538,41.5697,41.5379,41.5538,18700.0
2014-05-28 11:50:00,52.35,52.35,52.28,52.32,33300.0,41.5538,41.5538,41.4982,41.53,33300.0
2014-05-28 12:00:00,52.32,52.39,52.32,52.39,15800.0,41.53,41.5855,41.53,41.5855,15800.0
2014-05-28 12:10:00,52.4,52.41,52.35,52.35,18800.0,41.5935,41.6014,41.5538,41.5538,18800.0
2014-05-28 12:20:00,52.35,52.35,52.27,52.28,23200.0,41.5538,41.5538,41.4903,41.4982,23200.0
2014-05-28 12:30:00,52.28,52.32,52.28,52.32,16800.0,41.4982,41.53,41.4982,41.53,16800.0
2014-05-28 12:40:00,52.32,52.33,52.32,52.33,9500.0,41.53,41.5379,41.53,41.5379,9500.0
2014-05-28 12:50:00,52.32,52.33,52.3,52.32,13700.0,41.53,41.5379,41.5141,41.53,13700.0
2014-05-28 13:00:00,52.32,52.33,52.3,52.33,10300.0,41.53,41.5379,41.5141,41.5379,10300.0
2014-05-28 13:10:00,52.33,52.43,52.33,52.43,9800.0,41.5379,41.6173,41.5379,41.6173,9800.0
2014-05-28 13:20:00,52.44,52.44,52.38,52.4,16200.0,41.6252,41.6252,41.5776,41.5935,16200.0
2014-05-28 13:30:00,52.4,52.44,52.4,52.42,24300.0,41.5935,41.6252,41.5935,41.6094,24300.0
2014-05-28 13:40:00,52.41,52.42,52.39,52.4,31700.0,41.6014,41.6094,41.5855,41.5935,31700.0
2014-05-28 13:50:00,52.4,52.46,52.39,52.46,29300.0,41.5935,41.6411,41.5855,41.6411,29300.0
2014-05-28 14:00:00,52.46,52.46,52.38,52.4,39200.0,41.6411,41.6411,41.5776,41.5935,39200.0
2014-05-28 14:10:00,52.4,52.41,52.39,52.41,15100.0,41.5935,41.6014,41.5855,41.6014,15100.0
2014-05-28 14:20:00,52.41,52.44,52.4,52.44,26100.0,41.6014,41.6252,41.5935,41.6252,26100.0
2014-05-28 14:30:00,52.43,52.44,52.36,52.44,29800.0,41.6173,41.6252,41.5617,41.6252,29800.0
2014-05-28 14:40:00,52.44,52.48,52.42,52.48,22700.0,41.6252,41.657,41.6094,41.657,22700.0
2014-05-28 14:50:00,52.48,52.51,52.47,52.49,28000.0,41.657,41.6808,41.649,41.6649,28000.0
2014-05-28 15:00:00,52.5,52.53,52.49,52.51,36500.0,41.6729,41.6967,41.6649,41.6808,36500.0
2014-05-28 15:10:00,52.5,52.51,52.48,52.49,33700.0,41.6729,41.6808,41.657,41.6649,33700.0
2014-05-28 15:20:00,52.48,52.49,52.46,52.47,39800.0,41.657,41.6649,41.6411,41.649,39800.0
2014-05-28 15:30:00,52.47,52.49,52.46,52.48,34100.0,41.649,41.6649,41.6411,41.657,34100.0
2014-05-28 15:40:00,52.48,52.52,52.46,52.51,48500.0,41.657,41.6887,41.6411,41.6808,48500.0
2014-05-28 15:50:00,52.51,52.52,52.44,52.45,106600.0,41.6808,41.6887,41.6252,41.6332,106600.0
2014-05-29 09:30:00,52.59,52.72,52.52,52.67,30700.0,41.7443,41.8475,41.6887,41.8078,30700.0
2014-05-29 09:40:00,52.68,52.71,52.55,52.61,11800.0,41.8157,41.8395,41.7125,41.7602,11800.0
2014-05-29 09:50:00,52.59,52.63,52.5,52.62,15700.0,41.7443,41.776,41.6729,41.7681,15700.0
2014-05-29 10:00:00,52.62,52.66,52.5,52.53,13800.0,41.7681,41.7999,41.6729,41.6967,13800.0
2014-05-29 10:10:00,52.55,52.6,52.4,52.45,41100.0,41.7125,41.7522,41.5935,41.6332,41100.0
2014-05-29 10:20:00,52.44,52.46,52.37,52.39,23900.0,41.6252,41.6411,41.5697,41.5855,23900.0
2014-05-29 10:30:00,52.39,52.42,52.36,52.37,29500.0,41.5855,41.6094,41.5617,41.5697,29500.0
2014-05-29 10:40:00,52.36,52.51,52.35,52.5,24200.0,41.5617,41.6808,41.5538,41.6729,24200.0
2014-05-29 10:50:00,52.52,52.59,52.51,52.57,13100.0,41.6887,41.7443,41.6808,41.7284,13100.0
2014-05-29 11:00:00,52.57,52.58,52.54,52.56,10800.0,41.7284,41.7364,41.7046,41.7205,10800.0
2014-05-29 11:10:00,52.56,52.65,52.56,52.65,13900.0,41.7205,41.7919,41.7205,41.7919,13900.0
2014-05-29 11:20:00,52.65,52.69,52.63,52.65,21600.0,41.7919,41.8237,41.776,41.7919,21600.0
2014-05-29 11:30:00,52.66,52.68,52.57,52.57,121100.0,41.7999,41.8157,41.7284,41.7284,121100.0
2014-05-29 11:40:00,52.56,52.56,52.48,52.49,20100.0,41.7205,41.7205,41.657,41.6649,20100.0
2014-05-29 11:50:00,52.48,52.49,52.46,52.46,10200.0,41.657,41.6649,41.6411,41.6411,10200.0
2014-05-29 12:00:00,52.47,52.55,52.47,52.55,13500.0,41.649,41.7125,41.649,41.7125,13500.0
2014-05-29 12:10:00,52.55,52.55,52.49,52.52,12900.0,41.7125,41.7125,41.6649,41.6887,12900.0
2014-05-29 12:20:00,52.52,52.53,52.44,52.49,13700.0,41.6887,41.6967,41.6252,41.6649,13700.0
2014-05-29 12:30:00,52.49,52.49,52.46,52.47,13600.0,41.6649,41.6649,41.6411,41.649,13600.0
2014-05-29 12:40:00,52.46,52.47,52.43,52.43,14000.0,41.6411,41.649,41.6173,41.6173,14000.0
2014-05-29 12:50:00,52.43,52.45,52.41,52.44,10700.0,41.6173,41.6332,41.6014,41.6252,10700.0
2014-05-29 13:00:00,52.44,52.44,52.39,52.39,16400.0,41.6252,41.6252,41.5855,41.5855,16400.0
2014-05-29 13:10:00,52.39,52.39,52.33,52.34,16000.0,41.5855,41.5855,41.5379,41.5458,16000.0
2014-05-29 13:20:00,52.33,52.33,52.3,52.31,24600.0,41.5379,41.5379,41.5141,41.522,24600.0
2014-05-29 13:30:00,52.3,52.34,52.3,52.33,16100.0,41.5141,41.5458,41.5141,41.5379,16100.0
2014-05-29 13:40:00,52.33,52.38,52.33,52.37,24400.0,41.5379,41.5776,41.5379,41.5697,24400.0
2014-05-29 13:50:00,52.37,52.4,52.36,52.36,18500.0,41.5697,41.5935,41.5617,41.5617,18500.0
2014-05-29 14:00:00,52.37,52.38,52.33,52.35,28400.0,41.5697,41.5776,41.5379,41.5538,28400.0
2014-05-29 14:10:00,52.35,52.37,52.34,52.35,19800.0,41.5538,41.5697,41.5458,41.5538,19800.0
2014-05-29 14:20:00,52.35,52.35,52.32,52.33,24600.0,41.5538,41.5538,41.53,41.5379,24600.0
2014-05-29 14:30:00,52.34,52.37,52.32,52.37,26000.0,41.5458,41.5697,41.53,41.5697,26000.0
2014-05-29 14:40:00,52.37,52.37,52.34,52.35,12700.0,41.5697,41.5697,41.5458,41.5538,12700.0
2014-05-29 14:50:00,52.34,52.37,52.33,52.34,28500.0,41.5458,41.5697,41.5379,41.5458,28500.0
2014-05-29 15:00:00,52.34,52.38,52.32,52.33,28800.0,41.5458,41.5776,41.53,41.5379,28800.0
2014-05-29 15:10:00,52.32,52.32,52.28,52.3,43500.0,41.53,41.53,41.4982,41.5141,43500.0
2014-05-29 15:20:00,52.3,52.31,52.27,52.31,54100.0,41.5141,41.522,41.4903,41.522,54100.0
2014-05-29 15:30:00,52.31,52.31,52.29,52.3,61100.0,41.522,41.522,41.5062,41.5141,61100.0
2014-05-29 15:40:00,52.3,52.3,52.26,52.29,89600.0,41.5141,41.5141,41.4823,41.5062,89600.0
2014-05-29 15:50:00,52.29,52.33,52.2,52.26,398100.0,41.5062,41.5379,41.4347,41.4823,398100.0
2014-05-30 09:30:00,52.44,52.49,52.18,52.35,48800.0,41.6252,41.6649,41.4188,41.5538,48800.0
2014-05-30 09:40:00,52.32,52.39,52.28,52.31,37800.0,41.53,41.5855,41.4982,41.522,37800.0
2014-05-30 09:50:00,52.33,52.41,52.31,52.4,24800.0,41.5379,41.6014,41.522,41.5935,24800.0
2014-05-30 10:00:00,52.39,52.41,52.29,52.3,18300.0,41.5855,41.6014,41.5062,41.5141,18300.0
2014-05-30 10:10:00,52.3,52.34,52.25,52.25,25200.0,41.5141,41.5458,41.4744,41.4744,25200.0
2014-05-30 10:20:00,52.25,52.3,52.23,52.26,24500.0,41.4744,41.5141,41.4585,41.4823,24500.0
2014-05-30 10:30:00,52.29,52.3,52.21,52.21,14200.0,41.5062,41.5141,41.4427,41.4427,14200.0
2014-05-30 10:40:00,52.21,52.29,52.2,52.29,13100.0,41.4427,41.5062,41.4347,41.5062,13100.0
2014-05-30 10:50:00,52.3,52.34,52.3,52.34,13600.0,41.5141,41.5458,41.5141,41.5458,13600.0
2014-05-30 11:00:00,52.34,52.44,52.34,52.38,16800.0,41.5458,41.6252,41.5458,41.5776,16800.0
2014-05-30 11:10:00,52.38,52.4,52.36,52.36,15000.0,41.5776,41.5935,41.5617,41.5617,15000.0
2014-05-30 11:20:00,52.37,52.37,52.32,52.37,16200.0,41.5697,41.5697,41.53,41.5697,16200.0
2014-05-30 11:30:00,52.38,52.42,52.37,52.4,10100.0,41.5776,41.6094,41.5697,41.5935,10100.0
2014-05-30 11:40:00,52.39,52.48,52.39,52.48,13300.0,41.5855,41.657,41.5855,41.657,13300.0
2014-05-30 11:50:00,52.48,52.48,52.42,52.44,13700.0,41.657,41.657,41.6094,41.6252,13700.0
2014-05-30 12:00:00,52.45,52.52,52.45,52.46,11500.0,41.6332,41.6887,41.6332,41.6411,11500.0
2014-05-30 12:10:00,52.45,52.45,52.42,52.44,11800.0,41.6332,41.6332,41.6094,41.6252,11800.0
2014-05-30 12:20:00,52.45,52.46,52.38,52.38,7900.0,41.6332,41.6411,41.5776,41.5776,7900.0
2014-05-30 12:30:00,52.38,52.4,52.27,52.27,19600.0,41.5776,41.5935,41.4903,41.4903,19600.0
2014-05-30 12:40:00,52.26,52.31,52.24,52.3,10300.0,41.4823,41.522,41.4665,41.5141,10300.0
2014-05-30 12:50:00,52.31,52.33,52.26,52.27,12400.0,41.522,41.5379,41.4823,41.4903,12400.0
2014-05-30 13:00:00,52.27,52.31,52.25,52.25,18400.0,41.4903,41.522,41.4744,41.4744,18400.0
2014-05-30 13:10:00,52.26,52.26,52.23,52.24,10700.0,41.4823,41.4823,41.4585,41.4665,10700.0
2014-05-30 13:20:00,52.23,52.26,52.22,52.23,8200.0,41.4585,41.4823,41.4506,41.4585,8200.0
2014-05-30 13:30:00,52.23,52.24,52.2,52.22,18800.0,41.4585,41.4665,41.4347,41.4506,18800.0
2014-05-30 13:40:00,52.23,52.24,52.2,52.22,22700.0,41.4585,41.4665,41.4347,41.4506,22700.0
2014-05-30 13:50:00,52.22,52.29,52.21,52.29,39700.0,41.4506,41.5062,41.4427,41.5062,39700.0
2014-05-30 14:00:00,52.29,52.36,52.28,52.36,23600.0,41.5062,41.5617,41.4982,41.5617,23600.0
2014-05-30 14:10:00,52.36,52.41,52.36,52.4,12100.0,41.5617,41.6014,41.5617,41.5935,12100.0
2014-05-30 14:20:00,52.4,52.44,52.39,52.39,15900.0,41.5935,41.6252,41.5855,41.5855,15900.0
2014-05-30 14:30:00,52.39,52.4,52.33,52.4,12800.0,41.5855,41.5935,41.5379,41.5935,12800.0
2014-05-30 14:40:00,52.39,52.43,52.38,52.4,15900.0,41.5855,41.6173,41.5776,41.5935,15900.0
2014-05-30 14:50:00,52.39,52.4,52.34,52.34,20200.0,41.5855,41.5935,41.5458,41.5458,20200.0
2014-05-30 15:00:00,52.35,52.39,52.32,52.36,20000.0,41.5538,41.5855,41.53,41.5617,20000.0
2014-05-30 15:10:00,52.36,52.36,52.34,52.34,18500.0,41.5617,41.5617,41.5458,41.5458,18500.0
2014-05-30 15:20:00,52.35,52.37,52.31,52.34,25600.0,41.5538,41.5697,41.522,41.5458,25600.0
2014-05-30 15:30:00,52.35,52.41,52.34,52.39,36300.0,41.5538,41.6014,41.5458,41.5855,36300.0
2014-05-30 15:40:00,52.39,52.4,52.37,52.4,37300.0,41.5855,41.5935,41.5697,41.5935,37300.0
2014-05-30 15:50:00,52.4,52.42,52.36,52.37,152700.0,41.5935,41.6094,41.5617,41.5697,152700.0
2014-06-02 09:30:00,52.41,52.53,52.33,52.38,37200.0,41.6014,41.6967,41.5379,41.5776,37200.0
2014-06-02 09:40:00,52.37,52.56,52.36,52.38,68700.0,41.5697,41.7205,41.5617,41.5776,68700.0
2014-06-02 09:50:00,52.38,52.42,52.08,52.13,40900.0,41.5776,41.6094,41.3395,41.3792,40900.0
2014-06-02 10:00:00,52.11,52.15,51.92,51.95,77900.0,41.3633,41.395,41.2125,41.2363,77900.0
2014-06-02 10:10:00,51.95,52.06,51.95,51.98,87500.0,41.2363,41.3236,41.2363,41.2601,87500.0
2014-06-02 10:20:00,51.99,52.0,51.98,52.0,58800.0,41.268,41.276,41.2601,41.276,58800.0
2014-06-02 10:30:00,52.0,52.08,52.0,52.06,44400.0,41.276,41.3395,41.276,41.3236,44400.0
2014-06-02 10:40:00,52.06,52.06,51.98,52.0,24700.0,41.3236,41.3236,41.2601,41.276,24700.0
2014-06-02 10:50:00,52.0,52.05,51.95,52.05,21800.0,41.276,41.3157,41.2363,41.3157,21800.0
2014-06-02 11:00:00,52.05,52.22,52.05,52.22,19600.0,41.3157,41.4506,41.3157,41.4506,19600.0
2014-06-02 11:10:00,52.22,52.24,52.22,52.22,21700.0,41.4506,41.4665,41.4506,41.4506,21700.0
2014-06-02 11:20:00,52.22,52.24,52.21,52.23,22900.0,41.4506,41.4665,41.4427,41.4585,22900.0
2014-06-02 11:30:00,52.23,52.24,52.21,52.23,17900.0,41.4585,41.4665,41.4427,41.4585,17900.0
2014-06-02 11:40:00,52.22,52.25,52.2,52.2,19800.0,41.4506,41.4744,41.4347,41.4347,19800.0
2014-06-02 11:50:00,52.21,52.24,52.2,52.2,8400.0,41.4427,41.4665,41.4347,41.4347,8400.0
2014-06-02 12:00:00,52.2,52.22,52.19,52.2,4400.0,41.4347,41.4506,41.4268,41.4347,4400.0
2014-06-02 12:10:00,52.21,52.23,52.18,52.19,7100.0,41.4427,41.4585,41.4188,41.4268,7100.0
2014-06-02 12:20:00,52.19,52.19,52.14,52.14,16200.0,41.4268,41.4268,41.3871,41.3871,16200.0
2014-06-02 12:30:00,52.15,52.16,52.13,52.14,9100.0,41.395,41.403,41.3792,41.3871,9100.0
2014-06-02 12:40:00,52.14,52.16,52.12,52.15,7500.0,41.3871,41.403,41.3712,41.395,7500.0
2014-06-02 12:50:00,52.15,52.16,52.14,52.14,15700.0,41.395,41.403,41.3871,41.3871,15700.0
2014-06-02 13:00:00,52.15,52.25,52.1,52.15,173900.0,41.395,41.4744,41.3553,41.395,173900.0
2014-06-02 13:10:00,52.15,52.16,52.09,52.12,10200.0,41.395,41.403,41.3474,41.3712,10200.0
2014-06-02 13:20:00,52.11,52.2,52.09,52.2,8800.0,41.3633,41.4347,41.3474,41.4347,8800.0
2014-06-02 13:30:00,52.19,52.25,52.19,52.22,14000.0,41.4268,41.4744,41.4268,41.4506,14000.0
2014-06-02 13:40:00,52.21,52.22,52.17,52.18,10200.0,41.4427,41.4506,41.4109,41.4188,10200.0
2014-06-02 13:50:00,52.19,52.24,52.18,52.23,10100.0,41.4268,41.4665,41.4188,41.4585,10100.0
2014-06-02 14:00:00,52.24,52.26,52.23,52.24,13700.0,41.4665,41.4823,41.4585,41.4665,13700.0
2014-06-02 14:10:00,52.24,52.25,52.21,52.24,13800.0,41.4665,41.4744,41.4427,41.4665,13800.0
2014-06-02 14:20:00,52.24,52.26,52.24,52.25,19200.0,41.4665,41.4823,41.4665,41.4744,19200.0
2014-06-02 14:30:00,52.25,52.26,52.23,52.26,14900.0,41.4744,41.4823,41.4585,41.4823,14900.0
2014-06-02 14:40:00,52.25,52.26,52.23,52.23,8000.0,41.4744,41.4823,41.4585,41.4585,8000.0
2014-06-02 14:50:00,52.24,52.26,52.24,52.26,12300.0,41.4665,41.4823,41.4665,41.4823,12300.0
2014-06-02 15:00:00,52.25,52.27,52.23,52.27,16200.0,41.4744,41.4903,41.4585,41.4903,16200.0
2014-06-02 15:10:00,52.27,52.27,52.2,52.26,23100.0,41.4903,41.4903,41.4347,41.4823,23100.0
2014-06-02 15:20:00,52.25,52.28,52.24,52.28,16700.0,41.4744,41.4982,41.4665,41.4982,16700.0
2014-06-02 15:30:00,52.27,52.32,52.26,52.3,22600.0,41.4903,41.53,41.4823,41.5141,22600.0
2014-06-02 15:40:00,52.3,52.36,52.3,52.35,43500.0,41.5141,41.5617,41.5141,41.5538,43500.0
2014-06-02 15:50:00,52.35,52.39,52.34,52.37,95200.0,41.5538,41.5855,41.5458,41.5697,95200.0
2014-06-03 09:30:00,52.25,52.38,52.15,52.34,24200.0,41.4744,41.5776,41.395,41.5458,24200.0
2014-06-03 09:40:00,52.33,52.47,52.3,52.41,13100.0,41.5379,41.649,41.5141,41.6014,13100.0
2014-06-03 09:50:00,52.44,52.53,52.42,52.49,9700.0,41.6252,41.6967,41.6094,41.6649,9700.0
2014-06-03 10:00:00,52.48,52.62,52.48,52.57,10000.0,41.657,41.7681,41.657,41.7284,10000.0
2014-06-03 10:10:00,52.56,52.58,52.51,52.52,10600.0,41.7205,41.7364,41.6808,41.6887,10600.0
2014-06-03 10:20:00,52.51,52.51,52.39,52.43,38800.0,41.6808,41.6808,41.5855,41.6173,38800.0
2014-06-03 10:30:00,52.44,52.5,52.44,52.46,11100.0,41.6252,41.6729,41.6252,41.6411,11100.0
2014-06-03 10:40:00,52.45,52.45,52.32,52.37,17700.0,41.6332,41.6332,41.53,41.5697,17700.0
2014-06-03 10:50:00,52.38,52.41,52.35,52.38,9300.0,41.5776,41.6014,41.5538,41.5776,9300.0
2014-06-03 11:00:00,52.39,52.39,52.33,52.35,14900.0,41.5855,41.5855,41.5379,41.5538,14900.0
2014-06-03 11:10:00,52.36,52.37,52.31,52.32,12900.0,41.5617,41.5697,41.522,41.53,12900.0
2014-06-03 11:20:00,52.32,52.34,52.27,52.27,28800.0,41.53,41.5458,41.4903,41.4903,28800.0
2014-06-03 11:30:00,52.27,52.31,52.24,52.28,16800.0,41.4903,41.522,41.4665,41.4982,16800.0
2014-06-03 11:40:00,52.27,52.28,52.18,52.22,10200.0,41.4903,41.4982,41.4188,41.4506,10200.0
2014-06-03 11:50:00,52.21,52.28,52.21,52.27,7700.0,41.4427,41.4982,41.4427,41.4903,7700.0
2014-06-03 12:00:00,52.28,52.35,52.27,52.33,7600.0,41.4982,41.5538,41.4903,41.5379,7600.0
2014-06-03 12:10:00,52.34,52.36,52.3,52.31,11600.0,41.5458,41.5617,41.5141,41.522,11600.0
2014-06-03 12:20:00,52.3,52.33,52.29,52.32,8400.0,41.5141,41.5379,41.5062,41.53,8400.0
2014-06-03 12:30:00,52.33,52.35,52.33,52.33,5400.0,41.5379,41.5538,41.5379,41.5379,5400.0
2014-06-03 12:40:00,52.34,52.36,52.33,52.35,4300.0,41.5458,41.5617,41.5379,41.5538,4300.0
2014-06-03 12:50:00,52.36,52.39,52.36,52.36,14000.0,41.5617,41.5855,41.5617,41.5617,14000.0
2014-06-03 13:00:00,52.37,52.39,52.36,52.38,14400.0,41.5697,41.5855,41.5617,41.5776,14400.0
2014-06-03 13:10:00,52.37,52.38,52.31,52.35,18200.0,41.5697,41.5776,41.522,41.5538,18200.0
2014-06-03 13:20:00,52.35,52.42,52.33,52.42,48700.0,41.5538,41.6094,41.5379,41.6094,48700.0
2014-06-03 13:30:00,52.42,52.42,52.38,52.38,8900.0,41.6094,41.6094,41.5776,41.5776,8900.0
2014-06-03 13:40:00,52.38,52.4,52.37,52.38,4800.0,41.5776,41.5935,41.5697,41.5776,4800.0
2014-06-03 13:50:00,52.38,52.41,52.38,52.39,16200.0,41.5776,41.6014,41.5776,41.5855,16200.0
2014-06-03 14:00:00,52.39,52.45,52.39,52.45,13800.0,41.5855,41.6332,41.5855,41.6332,13800.0
2014-06-03 14:10:00,52.45,52.45,52.4,52.4,20400.0,41.6332,41.6332,41.5935,41.5935,20400.0
2014-06-03 14:20:00,52.4,52.44,52.39,52.42,19600.0,41.5935,41.6252,41.5855,41.6094,19600.0
2014-06-03 14:30:00,52.41,52.42,52.39,52.42,18300.0,41.6014,41.6094,41.5855,41.6094,18300.0
2014-06-03 14:40:00,52.41,52.43,52.39,52.39,17300.0,41.6014,41.6173,41.5855,41.5855,17300.0
2014-06-03 14:50:00,52.39,52.39,52.36,52.36,14400.0,41.5855,41.5855,41.5617,41.5617,14400.0
2014-06-03 15:00:00,52.37,52.38,52.34,52.37,31000.0,41.5697,41.5776,41.5458,41.5697,31000.0
2014-06-03 15:10:00,52.36,52.43,52.36,52.42,19700.0,41.5617,41.6173,41.5617,41.6094,19700.0
2014-06-03 15:20:00,52.42,52.47,52.41,52.46,19000.0,41.6094,41.649,41.6014,41.6411,19000.0
2014-06-03 15:30:00,52.46,52.47,52.42,52.45,18300.0,41.6411,41.649,41.6094,41.6332,18300.0
2014-06-03 15:40:00,52.45,52.47,52.44,52.47,21500.0,41.6332,41.649,41.6252,41.649,21500.0
2014-06-03 15:50:00,52.47,52.5,52.46,52.47,90900.0,41.649,41.6729,41.6411,41.649,90900.0
2014-06-04 09:30:00,52.21,52.5,52.21,52.43,20600.0,41.4427,41.6729,41.4427,41.6173,20600.0
2014-06-04 09:40:00,52.45,52.46,52.32,52.45,9600.0,41.6332,41.6411,41.53,41.6332,9600.0
2014-06-04 09:50:00,52.44,52.47,52.37,52.39,16300.0,41.6252,41.649,41.5697,41.5855,16300.0
2014-06-04 10:00:00,52.36,52.45,52.36,52.36,13900.0,41.5617,41.6332,41.5617,41.5617,13900.0
2014-06-04 10:10:00,52.36,52.53,52.36,52.43,19400.0,41.5617,41.6967,41.5617,41.6173,19400.0
2014-06-04 10:20:00,52.43,52.48,52.4,52.41,25500.0,41.6173,41.657,41.5935,41.6014,25500.0
2014-06-04 10:30:00,52.43,52.48,52.42,52.45,11000.0,41.6173,41.657,41.6094,41.6332,11000.0
2014-06-04 10:40:00,52.45,52.48,52.41,52.42,21200.0,41.6332,41.657,41.6014,41.6094,21200.0
2014-06-04 10:50:00,52.42,52.5,52.41,52.48,11800.0,41.6094,41.6729,41.6014,41.657,11800.0
2014-06-04 11:00:00,52.49,52.52,52.47,52.5,7300.0,41.6649,41.6887,41.649,41.6729,7300.0
2014-06-04 11:10:00,52.5,52.5,52.41,52.42,13100.0,41.6729,41.6729,41.6014,41.6094,13100.0
2014-06-04 11:20:00,52.43,52.55,52.43,52.5,32900.0,41.6173,41.7125,41.6173,41.6729,32900.0
2014-06-04 11:30:00,52.5,52.51,52.48,52.49,15700.0,41.6729,41.6808,41.657,41.6649,15700.0
2014-06-04 11:40:00,52.5,52.52,52.47,52.5,18900.0,41.6729,41.6887,41.649,41.6729,18900.0
2014-06-04 11:50:00,52.51,52.52,52.51,52.51,17200.0,41.6808,41.6887,41.6808,41.6808,17200.0
2014-06-04 12:00:00,52.51,52.54,52.51,52.53,29400.0,41.6808,41.7046,41.6808,41.6967,29400.0
2014-06-04 12:10:00,52.53,52.56,52.52,52.52,27200.0,41.6967,41.7205,41.6887,41.6887,27200.0
2014-06-04 12:20:00,52.53,52.58,52.52,52.57,17700.0,41.6967,41.7364,41.6887,41.7284,17700.0
2014-06-04 12:30:00,52.56,52.6,52.53,52.57,12700.0,41.7205,41.7522,41.6967,41.7284,12700.0
2014-06-04 12:40:00,52.57,52.6,52.57,52.6,7700.0,41.7284,41.7522,41.7284,41.7522,7700.0
2014-06-04 12:50:00,52.59,52.62,52.53,52.55,22700.0,41.7443,41.7681,41.6967,41.7125,22700.0
2014-06-04 13:00:00,52.54,52.59,52.54,52.55,10700.0,41.7046,41.7443,41.7046,41.7125,10700.0
2014-06-04 13:10:00,52.53,52.57,52.48,52.48,37900.0,41.6967,41.7284,41.657,41.657,37900.0
2014-06-04 13:20:00,52.48,52.48,52.45,52.47,9300.0,41.657,41.657,41.6332,41.649,9300.0
2014-06-04 13:30:00,52.47,52.49,52.47,52.48,8000.0,41.649,41.6649,41.649,41.657,8000.0
2014-06-04 13:40:00,52.48,52.5,52.47,52.5,16500.0,41.657,41.6729,41.649,41.6729,16500.0
2014-06-04 13:50:00,52.5,52.52,52.49,52.5,7900.0,41.6729,41.6887,41.6649,41.6729,7900.0
2014-06-04 14:00:00,52.5,52.53,52.46,52.47,13100.0,41.6729,41.6967,41.6411,41.649,13100.0
2014-06-04 14:10:00,52.46,52.47,52.45,52.46,12400.0,41.6411,41.649,41.6332,41.6411,12400.0
2014-06-04 14:20:00,52.46,52.46,52.39,52.45,14100.0,41.6411,41.6411,41.5855,41.6332,14100.0
2014-06-04 14:30:00,52.45,52.46,52.42,52.46,22500.0,41.6332,41.6411,41.6094,41.6411,22500.0
2014-06-04 14:40:00,52.47,52.47,52.41,52.42,13700.0,41.649,41.649,41.6014,41.6094,13700.0
2014-06-04 14:50:00,52.42,52.45,52.41,52.43,31200.0,41.6094,41.6332,41.6014,41.6173,31200.0
2014-06-04 15:00:00,52.43,52.43,52.41,52.43,10400.0,41.6173,41.6173,41.6014,41.6173,10400.0
2014-06-04 15:10:00,52.43,52.46,52.43,52.44,24700.0,41.6173,41.6411,41.6173,41.6252,24700.0
2014-06-04 15:20:00,52.43,52.48,52.43,52.45,26900.0,41.6173,41.657,41.6173,41.6332,26900.0
2014-06-04 15:30:00,52.45,52.45,52.43,52.45,30800.0,41.6332,41.6332,41.6173,41.6332,30800.0
2014-06-04 15:40:00,52.45,52.47,52.45,52.47,40600.0,41.6332,41.649,41.6332,41.649,40600.0
2014-06-04 15:50:00,52.47,52.51,52.47,52.49,158700.0,41.649,41.6808,41.649,41.6649,158700.0
2014-06-05 09:30:00,52.29,52.47,52.14,52.26,114600.0,41.5062,41.649,41.3871,41.4823,114600.0
2014-06-05 09:40:00,52.26,52.26,52.06,52.25,38600.0,41.4823,41.4823,41.3236,41.4744,38600.0
2014-06-05 09:50:00,52.25,52.25,52.04,52.17,31300.0,41.4744,41.4744,41.3077,41.4109,31300.0
2014-06-05 10:00:00,52.16,52.31,52.14,52.21,47100.0,41.403,41.522,41.3871,41.4427,47100.0
2014-06-05 10:10:00,52.2,52.28,52.2,52.23,23700.0,41.4347,41.4982,41.4347,41.4585,23700.0
2014-06-05 10:20:00,52.22,52.33,52.22,52.33,35500.0,41.4506,41.5379,41.4506,41.5379,35500.0
2014-06-05 10:30:00,52.33,52.33,52.24,52.29,15000.0,41.5379,41.5379,41.4665,41.5062,15000.0
2014-06-05 10:40:00,52.29,52.38,52.28,52.32,21900.0,41.5062,41.5776,41.4982,41.53,21900.0
2014-06-05 10:50:00,52.32,52.32,52.27,52.32,30900.0,41.53,41.53,41.4903,41.53,30900.0
2014-06-05 11:00:00,52.31,52.36,52.29,52.35,13000.0,41.522,41.5617,41.5062,41.5538,13000.0
2014-06-05 11:10:00,52.35,52.4,52.33,52.39,17200.0,41.5538,41.5935,41.5379,41.5855,17200.0
2014-06-05 11:20:00,52.38,52.41,52.35,52.37,11600.0,41.5776,41.6014,41.5538,41.5697,11600.0
2014-06-05 11:30:00,52.37,52.46,52.36,52.44,28600.0,41.5697,41.6411,41.5617,41.6252,28600.0
2014-06-05 11:40:00,52.44,52.5,52.44,52.48,20700.0,41.6252,41.6729,41.6252,41.657,20700.0
2014-06-05 11:50:00,52.49,52.57,52.48,52.52,21500.0,41.6649,41.7284,41.657,41.6887,21500.0
2014-06-05 12:00:00,52.52,52.55,52.5,52.55,48500.0,41.6887,41.7125,41.6729,41.7125,48500.0
2014-06-05 12:10:00,52.55,52.66,52.54,52.63,44100.0,41.7125,41.7999,41.7046,41.776,44100.0
2014-06-05 12:20:00,52.63,52.64,52.59,52.6,22300.0,41.776,41.784,41.7443,41.7522,22300.0
2014-06-05 12:30:00,52.6,52.67,52.6,52.66,18700.0,41.7522,41.8078,41.7522,41.7999,18700.0
2014-06-05 12:40:00,52.67,52.67,52.56,52.57,23900.0,41.8078,41.8078,41.7205,41.7284,23900.0
2014-06-05 12:50:00,52.57,52.6,52.57,52.58,7000.0,41.7284,41.7522,41.7284,41.7364,7000.0
2014-06-05 13:00:00,52.58,52.63,52.58,52.61,12300.0,41.7364,41.776,41.7364,41.7602,12300.0
2014-06-05 13:10:00,52.61,52.61,52.6,52.61,2200.0,41.7602,41.7602,41.7522,41.7602,2200.0
2014-06-05 13:20:00,52.61,52.61,52.55,52.55,14800.0,41.7602,41.7602,41.7125,41.7125,14800.0
2014-06-05 13:30:00,52.55,52.58,52.53,52.53,20200.0,41.7125,41.7364,41.6967,41.6967,20200.0
2014-06-05 13:40:00,52.54,52.54,52.5,52.51,6600.0,41.7046,41.7046,41.6729,41.6808,6600.0
2014-06-05 13:50:00,52.5,52.51,52.43,52.44,35700.0,41.6729,41.6808,41.6173,41.6252,35700.0
2014-06-05 14:00:00,52.44,52.49,52.43,52.48,18400.0,41.6252,41.6649,41.6173,41.657,18400.0
2014-06-05 14:10:00,52.49,52.51,52.48,52.51,8600.0,41.6649,41.6808,41.657,41.6808,8600.0
2014-06-05 14:20:00,52.51,52.56,52.5,52.56,25200.0,41.6808,41.7205,41.6729,41.7205,25200.0
2014-06-05 14:30:00,52.56,52.59,52.54,52.54,21700.0,41.7205,41.7443,41.7046,41.7046,21700.0
2014-06-05 14:40:00,52.55,52.59,52.54,52.59,16600.0,41.7125,41.7443,41.7046,41.7443,16600.0
2014-06-05 14:50:00,52.59,52.59,52.52,52.53,48700.0,41.7443,41.7443,41.6887,41.6967,48700.0
2014-06-05 15:00:00,52.53,52.59,52.53,52.54,15300.0,41.6967,41.7443,41.6967,41.7046,15300.0
2014-06-05 15:10:00,52.54,52.57,52.53,52.57,18800.0,41.7046,41.7284,41.6967,41.7284,18800.0
2014-06-05 15:20:00,52.57,52.62,52.57,52.59,26100.0,41.7284,41.7681,41.7284,41.7443,26100.0
2014-06-05 15:30:00,52.59,52.59,52.57,52.59,24400.0,41.7443,41.7443,41.7284,41.7443,24400.0
2014-06-05 15:40:00,52.59,52.62,52.55,52.55,41300.0,41.7443,41.7681,41.7125,41.7125,41300.0
2014-06-05 15:50:00,52.56,52.59,52.53,52.57,128500.0,41.7205,41.7443,41.6967,41.7284,128500.0
2014-06-06 09:30:00,52.81,52.88,52.7,52.8,70500.0,41.9189,41.9745,41.8316,41.911,70500.0
2014-06-06 09:40:00,52.82,52.93,52.8,52.93,19200.0,41.9269,42.0142,41.911,42.0142,19200.0
2014-06-06 09:50:00,52.91,52.99,52.89,52.99,20200.0,41.9983,42.0618,41.9824,42.0618,20200.0
2014-06-06 10:00:00,53.0,53.17,53.0,53.17,26500.0,42.0697,42.2047,42.0697,42.2047,26500.0
2014-06-06 10:10:00,53.15,53.2,53.11,53.18,17200.0,42.1888,42.2285,42.1571,42.2126,17200.0
2014-06-06 10:20:00,53.19,53.28,53.15,53.27,16900.0,42.2206,42.292,42.1888,42.2841,16900.0
2014-06-06 10:30:00,53.26,53.27,53.17,53.17,19800.0,42.2761,42.2841,42.2047,42.2047,19800.0
2014-06-06 10:40:00,53.15,53.15,53.05,53.1,9400.0,42.1888,42.1888,42.1094,42.1491,9400.0
2014-06-06 10:50:00,53.1,53.16,53.1,53.1,7900.0,42.1491,42.1967,42.1491,42.1491,7900.0
2014-06-06 11:00:00,53.09,53.14,53.08,53.12,8200.0,42.1412,42.1809,42.1332,42.165,8200.0
2014-06-06 11:10:00,53.12,53.12,53.04,53.04,10400.0,42.165,42.165,42.1015,42.1015,10400.0
2014-06-06 11:20:00,53.05,53.07,53.02,53.04,5400.0,42.1094,42.1253,42.0856,42.1015,5400.0
2014-06-06 11:30:00,53.03,53.07,53.0,53.07,31800.0,42.0935,42.1253,42.0697,42.1253,31800.0
2014-06-06 11:40:00,53.08,53.09,53.0,53.0,7500.0,42.1332,42.1412,42.0697,42.0697,7500.0
2014-06-06 11:50:00,52.99,53.0,52.94,52.95,10400.0,42.0618,42.0697,42.0221,42.03,10400.0
2014-06-06 12:00:00,52.94,52.94,52.87,52.9,7500.0,42.0221,42.0221,41.9665,41.9904,7500.0
2014-06-06 12:10:00,52.91,52.92,52.88,52.92,10400.0,41.9983,42.0062,41.9745,42.0062,10400.0
2014-06-06 12:20:00,52.92,52.92,52.88,52.88,42600.0,42.0062,42.0062,41.9745,41.9745,42600.0
2014-06-06 12:30:00,52.88,52.96,52.86,52.96,10500.0,41.9745,42.038,41.9586,42.038,10500.0
2014-06-06 12:40:00,52.96,52.99,52.94,52.94,9700.0,42.038,42.0618,42.0221,42.0221,9700.0
2014-06-06 12:50:00,52.94,52.97,52.93,52.95,15600.0,42.0221,42.0459,42.0142,42.03,15600.0
2014-06-06 13:00:00,52.94,52.95,52.9,52.9,5000.0,42.0221,42.03,41.9904,41.9904,5000.0
2014-06-06 13:10:00,52.9,52.91,52.88,52.88,6500.0,41.9904,41.9983,41.9745,41.9745,6500.0
2014-06-06 13:20:00,52.88,52.92,52.87,52.92,9400.0,41.9745,42.0062,41.9665,42.0062,9400.0
2014-06-06 13:30:00,52.91,52.95,52.9,52.91,8600.0,41.9983,42.03,41.9904,41.9983,8600.0
2014-06-06 13:40:00,52.91,52.92,52.83,52.86,41000.0,41.9983,42.0062,41.9348,41.9586,41000.0
2014-06-06 13:50:00,52.86,52.86,52.76,52.77,62100.0,41.9586,41.9586,41.8792,41.8872,62100.0
2014-06-06 14:00:00,52.76,52.8,52.75,52.8,23800.0,41.8792,41.911,41.8713,41.911,23800.0
2014-06-06 14:10:00,52.81,52.87,52.8,52.87,9000.0,41.9189,41.9665,41.911,41.9665,9000.0
2014-06-06 14:20:00,52.87,52.89,52.86,52.87,13300.0,41.9665,41.9824,41.9586,41.9665,13300.0
2014-06-06 14:30:00,52.88,52.88,52.83,52.85,23000.0,41.9745,41.9745,41.9348,41.9507,23000.0
2014-06-06 14:40:00,52.85,52.85,52.73,52.75,29100.0,41.9507,41.9507,41.8554,41.8713,29100.0
2014-06-06 14:50:00,52.75,52.75,52.69,52.7,27700.0,41.8713,41.8713,41.8237,41.8316,27700.0
2014-06-06 15:00:00,52.7,52.71,52.67,52.71,20100.0,41.8316,41.8395,41.8078,41.8395,20100.0
2014-06-06 15:10:00,52.7,52.71,52.68,52.68,24100.0,41.8316,41.8395,41.8157,41.8157,24100.0
2014-06-06 15:20:00,52.69,52.69,52.64,52.68,27400.0,41.8237,41.8237,41.784,41.8157,27400.0
2014-06-06 15:30:00,52.68,52.68,52.63,52.63,38200.0,41.8157,41.8157,41.776,41.776,38200.0
2014-06-06 15:40:00,52.64,52.64,52.6,52.63,49300.0,41.784,41.784,41.7522,41.776,49300.0
2014-06-06 15:50:00,52.64,52.69,52.64,52.69,153400.0,41.784,41.8237,41.784,41.8237,153400.0
2014-06-09 09:30:00,54.37,55.37,54.28,54.97,528700.0,43.1572,43.951,43.0858,43.6335,528700.0
2014-06-09 09:40:00,54.97,55.8,54.86,55.68,498200.0,43.6335,44.2923,43.5461,44.197,498200.0
2014-06-09 09:50:00,55.68,56.09,55.63,55.76,582200.0,44.197,44.5225,44.1573,44.2605,582200.0
2014-06-09 10:00:00,55.75,55.89,55.51,55.67,385500.0,44.2526,44.3637,44.0621,44.1891,385500.0
2014-06-09 10:10:00,55.66,55.91,55.64,55.83,311100.0,44.1812,44.3796,44.1653,44.3161,311100.0
2014-06-09 10:20:00,55.83,56.18,55.81,56.1,237300.0,44.3161,44.5939,44.3002,44.5304,237300.0
2014-06-09 10:30:00,56.11,56.13,55.75,55.83,337500.0,44.5384,44.5542,44.2526,44.3161,337500.0
2014-06-09 10:40:00,55.83,55.91,55.71,55.82,336300.0,44.3161,44.3796,44.2208,44.3082,336300.0
2014-06-09 10:50:00,55.82,55.85,55.73,55.74,106700.0,44.3082,44.332,44.2367,44.2447,106700.0
2014-06-09 11:00:00,55.75,55.76,55.57,55.59,125600.0,44.2526,44.2605,44.1097,44.1256,125600.0
2014-06-09 11:10:00,55.59,55.66,55.49,55.65,109200.0,44.1256,44.1812,44.0462,44.1732,109200.0
2014-06-09 11:20:00,55.65,55.73,55.62,55.73,88700.0,44.1732,44.2367,44.1494,44.2367,88700.0
2014-06-09 11:30:00,55.73,55.74,55.53,55.63,74800.0,44.2367,44.2447,44.078,44.1573,74800.0
2014-06-09 11:40:00,55.62,55.75,55.62,55.74,56200.0,44.1494,44.2526,44.1494,44.2447,56200.0
2014-06-09 11:50:00,55.73,55.75,55.66,55.66,34500.0,44.2367,44.2526,44.1812,44.1812,34500.0
2014-06-09 12:00:00,55.66,55.71,55.52,55.54,65200.0,44.1812,44.2208,44.07,44.0859,65200.0
2014-06-09 12:10:00,55.53,55.53,55.32,55.36,86900.0,44.078,44.078,43.9113,43.943,86900.0
2014-06-09 12:20:00,55.36,55.37,55.3,55.34,61300.0,43.943,43.951,43.8954,43.9272,61300.0
2014-06-09 12:30:00,55.34,55.51,55.33,55.44,70900.0,43.9272,44.0621,43.9192,44.0065,70900.0
2014-06-09 12:40:00,55.43,55.54,55.41,55.51,92900.0,43.9986,44.0859,43.9827,44.0621,92900.0
2014-06-09 12:50:00,55.51,55.52,55.47,55.49,44600.0,44.0621,44.07,44.0303,44.0462,44600.0
2014-06-09 13:00:00,55.49,55.62,55.46,55.62,49200.0,44.0462,44.1494,44.0224,44.1494,49200.0
2014-06-09 13:10:00,55.63,55.64,55.44,55.45,29700.0,44.1573,44.1653,44.0065,44.0145,29700.0
2014-06-09 13:20:00,55.44,55.44,55.32,55.34,49100.0,44.0065,44.0065,43.9113,43.9272,49100.0
2014-06-09 13:30:00,55.34,55.4,55.32,55.32,51600.0,43.9272,43.9748,43.9113,43.9113,51600.0
2014-06-09 13:40:00,55.33,55.4,55.32,55.38,48800.0,43.9192,43.9748,43.9113,43.9589,48800.0
2014-06-09 13:50:00,55.37,55.44,55.37,55.39,56000.0,43.951,44.0065,43.951,43.9668,56000.0
2014-06-09 14:00:00,55.4,55.42,55.33,55.33,47200.0,43.9748,43.9907,43.9192,43.9192,47200.0
2014-06-09 14:10:00,55.33,55.34,55.22,55.34,87300.0,43.9192,43.9272,43.8319,43.9272,87300.0
2014-06-09 14:20:00,55.33,55.35,55.3,55.33,39300.0,43.9192,43.9351,43.8954,43.9192,39300.0
2014-06-09 14:30:00,55.33,55.38,55.32,55.35,64000.0,43.9192,43.9589,43.9113,43.9351,64000.0
2014-06-09 14:40:00,55.35,55.37,55.31,55.33,75400.0,43.9351,43.951,43.9033,43.9192,75400.0
2014-06-09 14:50:00,55.33,55.33,55.2,55.21,81400.0,43.9192,43.9192,43.816,43.824,81400.0
2014-06-09 15:00:00,55.21,55.34,55.21,55.33,92900.0,43.824,43.9272,43.824,43.9192,92900.0
2014-06-09 15:10:00,55.34,55.36,55.28,55.31,93100.0,43.9272,43.943,43.8795,43.9033,93100.0
2014-06-09 15:20:00,55.31,55.41,55.29,55.38,100200.0,43.9033,43.9827,43.8875,43.9589,100200.0
2014-06-09 15:30:00,55.37,55.38,55.27,55.27,126400.0,43.951,43.9589,43.8716,43.8716,126400.0
2014-06-09 15:40:00,55.27,55.41,55.26,55.38,184600.0,43.8716,43.9827,43.8637,43.9589,184600.0
2014-06-09 15:50:00,55.39,55.45,55.31,55.32,405900.0,43.9668,44.0145,43.9033,43.9113,405900.0
2014-06-10 09:30:00,55.19,55.37,55.14,55.34,100300.0,43.8081,43.951,43.7684,43.9272,100300.0
2014-06-10 09:40:00,55.35,55.61,55.34,55.6,63900.0,43.9351,44.1415,43.9272,44.1335,63900.0
2014-06-10 09:50:00,55.61,55.75,55.61,55.73,55400.0,44.1415,44.2526,44.1415,44.2367,55400.0
2014-06-10 10:00:00,55.74,55.83,55.7,55.7,106200.0,44.2447,44.3161,44.2129,44.2129,106200.0
2014-06-10 10:10:00,55.71,55.86,55.71,55.75,78200.0,44.2208,44.3399,44.2208,44.2526,78200.0
2014-06-10 10:20:00,55.75,55.96,55.73,55.86,90900.0,44.2526,44.4193,44.2367,44.3399,90900.0
2014-06-10 10:30:00,55.87,55.91,55.81,55.82,58400.0,44.3479,44.3796,44.3002,44.3082,58400.0
2014-06-10 10:40:00,55.82,55.97,55.81,55.96,110900.0,44.3082,44.4272,44.3002,44.4193,110900.0
2014-06-10 10:50:00,55.96,56.04,55.95,55.97,111800.0,44.4193,44.4828,44.4114,44.4272,111800.0
2014-06-10 11:00:00,55.97,55.99,55.95,55.96,40300.0,44.4272,44.4431,44.4114,44.4193,40300.0
2014-06-10 11:10:00,55.95,55.96,55.73,55.76,128300.0,44.4114,44.4193,44.2367,44.2605,128300.0
2014-06-10 11:20:00,55.75,55.82,55.73,55.81,43100.0,44.2526,44.3082,44.2367,44.3002,43100.0
2014-06-10 11:30:00,55.8,55.84,55.8,55.8,45100.0,44.2923,44.324,44.2923,44.2923,45100.0
2014-06-10 11:40:00,55.81,55.83,55.77,55.8,23700.0,44.3002,44.3161,44.2685,44.2923,23700.0
2014-06-10 11:50:00,55.8,55.82,55.79,55.82,38700.0,44.2923,44.3082,44.2844,44.3082,38700.0
2014-06-10 12:00:00,55.81,55.82,55.8,55.8,23200.0,44.3002,44.3082,44.2923,44.2923,23200.0
2014-06-10 12:10:00,55.81,55.83,55.79,55.79,34100.0,44.3002,44.3161,44.2844,44.2844,34100.0
2014-06-10 12:20:00,55.8,55.84,55.79,55.79,18400.0,44.2923,44.324,44.2844,44.2844,18400.0
2014-06-10 12:30:00,55.79,55.79,55.77,55.78,22400.0,44.2844,44.2844,44.2685,44.2764,22400.0
2014-06-10 12:40:00,55.78,55.78,55.67,55.69,31600.0,44.2764,44.2764,44.1891,44.205,31600.0
2014-06-10 12:50:00,55.7,55.7,55.66,55.69,25400.0,44.2129,44.2129,44.1812,44.205,25400.0
2014-06-10 13:00:00,55.7,55.71,55.69,55.7,81500.0,44.2129,44.2208,44.205,44.2129,81500.0
2014-06-10 13:10:00,55.7,55.7,55.65,55.67,45300.0,44.2129,44.2129,44.1732,44.1891,45300.0
2014-06-10 13:20:00,55.66,55.7,55.66,55.7,21100.0,44.1812,44.2129,44.1812,44.2129,21100.0
2014-06-10 13:30:00,55.7,55.74,55.7,55.74,41800.0,44.2129,44.2447,44.2129,44.2447,41800.0
2014-06-10 13:40:00,55.74,55.75,55.72,55.75,21800.0,44.2447,44.2526,44.2288,44.2526,21800.0
2014-06-10 13:50:00,55.74,55.77,55.73,55.76,27400.0,44.2447,44.2685,44.2367,44.2605,27400.0
2014-06-10 14:00:00,55.76,55.78,55.75,55.77,30300.0,44.2605,44.2764,44.2526,44.2685,30300.0
2014-06-10 14:10:00,55.76,55.78,55.75,55.78,45400.0,44.2605,44.2764,44.2526,44.2764,45400.0
2014-06-10 14:20:00,55.78,55.82,55.78,55.81,52300.0,44.2764,44.3082,44.2764,44.3002,52300.0
2014-06-10 14:30:00,55.81,55.81,55.72,55.73,27000.0,44.3002,44.3002,44.2288,44.2367,27000.0
2014-06-10 14:40:00,55.73,55.77,55.71,55.73,48100.0,44.2367,44.2685,44.2208,44.2367,48100.0
2014-06-10 14:50:00,55.72,55.76,55.72,55.76,35900.0,44.2288,44.2605,44.2288,44.2605,35900.0
2014-06-10 15:00:00,55.75,55.8,55.75,55.8,33400.0,44.2526,44.2923,44.2526,44.2923,33400.0
2014-06-10 15:10:00,55.79,55.81,55.79,55.8,35300.0,44.2844,44.3002,44.2844,44.2923,35300.0
2014-06-10 15:20:00,55.8,55.82,55.77,55.77,54300.0,44.2923,44.3082,44.2685,44.2685,54300.0
2014-06-10 15:30:00,55.77,55.78,55.74,55.74,43400.0,44.2685,44.2764,44.2447,44.2447,43400.0
2014-06-10 15:40:00,55.75,55.79,55.74,55.78,111100.0,44.2526,44.2844,44.2447,44.2764,111100.0
2014-06-10 15:50:00,55.78,55.82,55.76,55.79,149500.0,44.2764,44.3082,44.2605,44.2844,149500.0
2014-06-11 09:30:00,55.14,55.89,55.14,55.87,100000.0,43.7684,44.3637,43.7684,44.3479,100000.0
2014-06-11 09:40:00,55.89,55.99,55.83,55.83,46400.0,44.3637,44.4431,44.3161,44.3161,46400.0
2014-06-11 09:50:00,55.83,55.91,55.81,55.87,49400.0,44.3161,44.3796,44.3002,44.3479,49400.0
2014-06-11 10:00:00,55.88,55.96,55.84,55.94,33800.0,44.3558,44.4193,44.324,44.4034,33800.0
2014-06-11 10:10:00,55.95,55.95,55.86,55.93,26000.0,44.4114,44.4114,44.3399,44.3955,26000.0
2014-06-11 10:20:00,55.94,56.02,55.93,55.96,182000.0,44.4034,44.4669,44.3955,44.4193,182000.0
2014-06-11 10:30:00,55.97,55.99,55.74,55.8,258400.0,44.4272,44.4431,44.2447,44.2923,258400.0
2014-06-11 10:40:00,55.79,55.79,55.62,55.62,42600.0,44.2844,44.2844,44.1494,44.1494,42600.0
2014-06-11 10:50:00,55.62,55.71,55.6,55.66,24600.0,44.1494,44.2208,44.1335,44.1812,24600.0
2014-06-11 11:00:00,55.66,55.71,55.65,55.68,19300.0,44.1812,44.2208,44.1732,44.197,19300.0
2014-06-11 11:10:00,55.68,55.73,55.63,55.65,34100.0,44.197,44.2367,44.1573,44.1732,34100.0
2014-06-11 11:20:00,55.64,55.66,55.61,55.65,38900.0,44.1653,44.1812,44.1415,44.1732,38900.0
2014-06-11 11:30:00,55.64,55.66,55.57,55.58,51300.0,44.1653,44.1812,44.1097,44.1177,51300.0
2014-06-11 11:40:00,55.57,55.59,55.5,55.51,30800.0,44.1097,44.1256,44.0542,44.0621,30800.0
2014-06-11 11:50:00,55.52,55.61,55.52,55.59,27500.0,44.07,44.1415,44.07,44.1256,27500.0
2014-06-11 12:00:00,55.58,55.6,55.57,55.58,14900.0,44.1177,44.1335,44.1097,44.1177,14900.0
2014-06-11 12:10:00,55.59,55.63,55.58,55.59,24300.0,44.1256,44.1573,44.1177,44.1256,24300.0
2014-06-11 12:20:00,55.59,55.62,55.58,55.61,20800.0,44.1256,44.1494,44.1177,44.1415,20800.0
2014-06-11 12:30:00,55.61,55.65,55.61,55.64,20800.0,44.1415,44.1732,44.1415,44.1653,20800.0
2014-06-11 12:40:00,55.64,55.65,55.6,55.61,19000.0,44.1653,44.1732,44.1335,44.1415,19000.0
2014-06-11 12:50:00,55.62,55.66,55.59,55.59,32600.0,44.1494,44.1812,44.1256,44.1256,32600.0
2014-06-11 13:00:00,55.6,55.6,55.47,55.48,57500.0,44.1335,44.1335,44.0303,44.0383,57500.0
2014-06-11 13:10:00,55.48,55.49,55.46,55.49,25300.0,44.0383,44.0462,44.0224,44.0462,25300.0
2014-06-11 13:20:00,55.49,55.53,55.49,55.53,24600.0,44.0462,44.078,44.0462,44.078,24600.0
2014-06-11 13:30:00,55.53,55.54,55.48,55.49,32700.0,44.078,44.0859,44.0383,44.0462,32700.0
2014-06-11 13:40:00,55.49,55.54,55.46,55.47,33200.0,44.0462,44.0859,44.0224,44.0303,33200.0
2014-06-11 13:50:00,55.46,55.48,55.4,55.4,33900.0,44.0224,44.0383,43.9748,43.9748,33900.0
2014-06-11 14:00:00,55.41,55.43,55.39,55.42,57200.0,43.9827,43.9986,43.9668,43.9907,57200.0
2014-06-11 14:10:00,55.42,55.48,55.41,55.47,28000.0,43.9907,44.0383,43.9827,44.0303,28000.0
2014-06-11 14:20:00,55.47,55.55,55.45,55.53,35600.0,44.0303,44.0938,44.0145,44.078,35600.0
2014-06-11 14:30:00,55.53,55.53,55.48,55.53,23900.0,44.078,44.078,44.0383,44.078,23900.0
2014-06-11 14:40:00,55.53,55.61,55.53,55.59,28400.0,44.078,44.1415,44.078,44.1256,28400.0
2014-06-11 14:50:00,55.59,55.6,55.55,55.57,23900.0,44.1256,44.1335,44.0938,44.1097,23900.0
2014-06-11 15:00:00,55.58,55.64,55.58,55.64,26200.0,44.1177,44.1653,44.1177,44.1653,26200.0
2014-06-11 15:10:00,55.64,55.69,55.62,55.63,32500.0,44.1653,44.205,44.1494,44.1573,32500.0
2014-06-11 15:20:00,55.62,55.71,55.62,55.69,28700.0,44.1494,44.2208,44.1494,44.205,28700.0
2014-06-11 15:30:00,55.7,55.76,55.7,55.74,44700.0,44.2129,44.2605,44.2129,44.2447,44700.0
2014-06-11 15:40:00,55.75,55.76,55.69,55.69,51200.0,44.2526,44.2605,44.205,44.205,51200.0
2014-06-11 15:50:00,55.7,55.7,55.6,55.63,164800.0,44.2129,44.2129,44.1335,44.1573,164800.0
2014-06-12 09:30:00,55.62,55.72,55.38,55.65,57700.0,44.1494,44.2288,43.9589,44.1732,57700.0
2014-06-12 09:40:00,55.65,55.87,55.65,55.8,46100.0,44.1732,44.3479,44.1732,44.2923,46100.0
2014-06-12 09:50:00,55.79,55.9,55.77,55.8,23400.0,44.2844,44.3717,44.2685,44.2923,23400.0
2014-06-12 10:00:00,55.8,55.85,55.75,55.79,123100.0,44.2923,44.332,44.2526,44.2844,123100.0
2014-06-12 10:10:00,55.78,55.87,55.76,55.83,22500.0,44.2764,44.3479,44.2605,44.3161,22500.0
2014-06-12 10:20:00,55.83,55.86,55.61,55.61,20200.0,44.3161,44.3399,44.1415,44.1415,20200.0
2014-06-12 10:30:00,55.62,55.67,55.56,55.59,26500.0,44.1494,44.1891,44.1018,44.1256,26500.0
2014-06-12 10:40:00,55.61,55.64,55.56,55.64,35300.0,44.1415,44.1653,44.1018,44.1653,35300.0
2014-06-12 10:50:00,55.64,55.71,55.63,55.64,17200.0,44.1653,44.2208,44.1573,44.1653,17200.0
2014-06-12 11:00:00,55.64,55.68,55.62,55.65,10500.0,44.1653,44.197,44.1494,44.1732,10500.0
2014-06-12 11:10:00,55.65,55.68,55.59,55.59,40700.0,44.1732,44.197,44.1256,44.1256,40700.0
2014-06-12 11:20:00,55.59,55.66,55.57,55.65,25200.0,44.1256,44.1812,44.1097,44.1732,25200.0
2014-06-12 11:30:00,55.66,55.69,55.64,55.69,18500.0,44.1812,44.205,44.1653,44.205,18500.0
2014-06-12 11:40:00,55.68,55.69,55.59,55.61,14600.0,44.197,44.205,44.1256,44.1415,14600.0
2014-06-12 11:50:00,55.61,55.64,55.59,55.61,18200.0,44.1415,44.1653,44.1256,44.1415,18200.0
2014-06-12 12:00:00,55.61,55.62,55.57,55.62,11300.0,44.1415,44.1494,44.1097,44.1494,11300.0
2014-06-12 12:10:00,55.61,55.64,55.58,55.58,8000.0,44.1415,44.1653,44.1177,44.1177,8000.0
2014-06-12 12:20:00,55.58,55.64,55.56,55.62,33100.0,44.1177,44.1653,44.1018,44.1494,33100.0
2014-06-12 12:30:00,55.62,55.65,55.61,55.64,21500.0,44.1494,44.1732,44.1415,44.1653,21500.0
2014-06-12 12:40:00,55.65,55.65,55.6,55.61,12200.0,44.1732,44.1732,44.1335,44.1415,12200.0
2014-06-12 12:50:00,55.6,55.6,55.52,55.6,18700.0,44.1335,44.1335,44.07,44.1335,18700.0
2014-06-12 13:00:00,55.6,55.61,55.51,55.53,20700.0,44.1335,44.1415,44.0621,44.078,20700.0
2014-06-12 13:10:00,55.53,55.56,55.48,55.48,15300.0,44.078,44.1018,44.0383,44.0383,15300.0
2014-06-12 13:20:00,55.49,55.53,55.42,55.42,23700.0,44.0462,44.078,43.9907,43.9907,23700.0
2014-06-12 13:30:00,55.42,55.44,55.38,55.4,15900.0,43.9907,44.0065,43.9589,43.9748,15900.0
2014-06-12 13:40:00,55.4,55.42,55.35,55.37,23900.0,43.9748,43.9907,43.9351,43.951,23900.0
2014-06-12 13:50:00,55.38,55.39,55.31,55.35,20800.0,43.9589,43.9668,43.9033,43.9351,20800.0
2014-06-12 14:00:00,55.34,55.4,55.32,55.37,14700.0,43.9272,43.9748,43.9113,43.951,14700.0
2014-06-12 14:10:00,55.36,55.47,55.36,55.47,14100.0,43.943,44.0303,43.943,44.0303,14100.0
2014-06-12 14:20:00,55.47,55.47,55.4,55.4,25600.0,44.0303,44.0303,43.9748,43.9748,25600.0
2014-06-12 14:30:00,55.41,55.42,55.35,55.39,45600.0,43.9827,43.9907,43.9351,43.9668,45600.0
2014-06-12 14:40:00,55.39,55.43,55.38,55.43,16800.0,43.9668,43.9986,43.9589,43.9986,16800.0
2014-06-12 14:50:00,55.43,55.43,55.34,55.35,26000.0,43.9986,43.9986,43.9272,43.9351,26000.0
2014-06-12 15:00:00,55.35,55.36,55.3,55.31,32000.0,43.9351,43.943,43.8954,43.9033,32000.0
2014-06-12 15:10:00,55.32,55.38,55.27,55.35,33700.0,43.9113,43.9589,43.8716,43.9351,33700.0
2014-06-12 15:20:00,55.36,55.42,55.33,55.33,26300.0,43.943,43.9907,43.9192,43.9192,26300.0
2014-06-12 15:30:00,55.33,55.34,55.28,55.28,41700.0,43.9192,43.9272,43.8795,43.8795,41700.0
2014-06-12 15:40:00,55.29,55.45,55.28,55.44,67500.0,43.8875,44.0145,43.8795,44.0065,67500.0
2014-06-12 15:50:00,55.43,55.49,55.4,55.44,174200.0,43.9986,44.0462,43.9748,44.0065,174200.0
2014-06-13 09:30:00,55.54,55.98,55.54,55.74,69800.0,44.0859,44.4352,44.0859,44.2447,69800.0
2014-06-13 09:40:00,55.76,55.87,55.62,55.63,86600.0,44.2605,44.3479,44.1494,44.1573,86600.0
2014-06-13 09:50:00,55.65,55.8,55.46,55.55,90300.0,44.1732,44.2923,44.0224,44.0938,90300.0
2014-06-13 10:00:00,55.55,55.59,55.33,55.36,55500.0,44.0938,44.1256,43.9192,43.943,55500.0
2014-06-13 10:10:00,55.37,55.42,55.29,55.3,63800.0,43.951,43.9907,43.8875,43.8954,63800.0
2014-06-13 10:20:00,55.3,55.63,55.3,55.59,35600.0,43.8954,44.1573,43.8954,44.1256,35600.0
2014-06-13 10:30:00,55.6,55.65,55.55,55.6,20100.0,44.1335,44.1732,44.0938,44.1335,20100.0
2014-06-13 10:40:00,55.61,55.64,55.59,55.63,10800.0,44.1415,44.1653,44.1256,44.1573,10800.0
2014-06-13 10:50:00,55.64,55.65,55.61,55.63,15400.0,44.1653,44.1732,44.1415,44.1573,15400.0
2014-06-13 11:00:00,55.65,55.68,55.61,55.67,15800.0,44.1732,44.197,44.1415,44.1891,15800.0
2014-06-13 11:10:00,55.68,55.68,55.56,55.56,18400.0,44.197,44.197,44.1018,44.1018,18400.0
2014-06-13 11:20:00,55.56,55.56,55.49,55.51,20900.0,44.1018,44.1018,44.0462,44.0621,20900.0
2014-06-13 11:30:00,55.5,55.5,55.46,55.47,10100.0,44.0542,44.0542,44.0224,44.0303,10100.0
2014-06-13 11:40:00,55.47,55.52,55.46,55.48,12500.0,44.0303,44.07,44.0224,44.0383,12500.0
2014-06-13 11:50:00,55.48,55.52,55.43,55.5,55000.0,44.0383,44.07,43.9986,44.0542,55000.0
2014-06-13 12:00:00,55.49,55.55,55.49,55.55,28900.0,44.0462,44.0938,44.0462,44.0938,28900.0
2014-06-13 12:10:00,55.55,55.6,55.54,55.6,41000.0,44.0938,44.1335,44.0859,44.1335,41000.0
2014-06-13 12:20:00,55.6,55.63,55.59,55.61,23900.0,44.1335,44.1573,44.1256,44.1415,23900.0
2014-06-13 12:30:00,55.61,55.66,55.6,55.63,41800.0,44.1415,44.1812,44.1335,44.1573,41800.0
2014-06-13 12:40:00,55.64,55.67,55.63,55.66,26400.0,44.1653,44.1891,44.1573,44.1812,26400.0
2014-06-13 12:50:00,55.65,55.7,55.65,55.69,24100.0,44.1732,44.2129,44.1732,44.205,24100.0
2014-06-13 13:00:00,55.68,55.71,55.65,55.66,30000.0,44.197,44.2208,44.1732,44.1812,30000.0
2014-06-13 13:10:00,55.66,55.69,55.64,55.69,26000.0,44.1812,44.205,44.1653,44.205,26000.0
2014-06-13 13:20:00,55.68,55.7,55.63,55.63,23500.0,44.197,44.2129,44.1573,44.1573,23500.0
2014-06-13 13:30:00,55.62,55.67,55.62,55.65,24800.0,44.1494,44.1891,44.1494,44.1732,24800.0
2014-06-13 13:40:00,55.65,55.69,55.63,55.63,27700.0,44.1732,44.205,44.1573,44.1573,27700.0
2014-06-13 13:50:00,55.64,55.72,55.64,55.67,36500.0,44.1653,44.2288,44.1653,44.1891,36500.0
2014-06-13 14:00:00,55.69,55.7,55.63,55.64,21300.0,44.205,44.2129,44.1573,44.1653,21300.0
2014-06-13 14:10:00,55.63,55.66,55.62,55.66,30500.0,44.1573,44.1812,44.1494,44.1812,30500.0
2014-06-13 14:20:00,55.66,55.66,55.61,55.64,15200.0,44.1812,44.1812,44.1415,44.1653,15200.0
2014-06-13 14:30:00,55.63,55.68,55.63,55.66,30500.0,44.1573,44.197,44.1573,44.1812,30500.0
2014-06-13 14:40:00,55.66,55.66,55.62,55.63,13300.0,44.1812,44.1812,44.1494,44.1573,13300.0
2014-06-13 14:50:00,55.62,55.65,55.61,55.63,38600.0,44.1494,44.1732,44.1415,44.1573,38600.0
2014-06-13 15:00:00,55.62,55.64,55.6,55.63,23800.0,44.1494,44.1653,44.1335,44.1573,23800.0
2014-06-13 15:10:00,55.63,55.64,55.54,55.54,19600.0,44.1573,44.1653,44.0859,44.0859,19600.0
2014-06-13 15:20:00,55.54,55.55,55.47,55.48,34700.0,44.0859,44.0938,44.0303,44.0383,34700.0
2014-06-13 15:30:00,55.48,55.58,55.48,55.58,36300.0,44.0383,44.1177,44.0383,44.1177,36300.0
2014-06-13 15:40:00,55.58,55.61,55.54,55.56,49600.0,44.1177,44.1415,44.0859,44.1018,49600.0
2014-06-13 15:50:00,55.56,55.62,55.56,55.62,121100.0,44.1018,44.1494,44.1018,44.1494,121100.0
2014-06-16 09:30:00,55.49,55.75,55.48,55.71,52800.0,44.0462,44.2526,44.0383,44.2208,52800.0
2014-06-16 09:40:00,55.73,55.79,55.61,55.62,21900.0,44.2367,44.2844,44.1415,44.1494,21900.0
2014-06-16 09:50:00,55.63,55.63,55.5,55.53,25400.0,44.1573,44.1573,44.0542,44.078,25400.0
2014-06-16 10:00:00,55.53,55.72,55.53,55.69,29400.0,44.078,44.2288,44.078,44.205,29400.0
2014-06-16 10:10:00,55.69,55.82,55.69,55.73,54100.0,44.205,44.3082,44.205,44.2367,54100.0
2014-06-16 10:20:00,55.73,55.73,55.64,55.68,14300.0,44.2367,44.2367,44.1653,44.197,14300.0
2014-06-16 10:30:00,55.67,55.78,55.67,55.73,61400.0,44.1891,44.2764,44.1891,44.2367,61400.0
2014-06-16 10:40:00,55.73,55.77,55.71,55.72,26300.0,44.2367,44.2685,44.2208,44.2288,26300.0
2014-06-16 10:50:00,55.71,55.78,55.71,55.74,32700.0,44.2208,44.2764,44.2208,44.2447,32700.0
2014-06-16 11:00:00,55.74,55.76,55.64,55.64,18100.0,44.2447,44.2605,44.1653,44.1653,18100.0
2014-06-16 11:10:00,55.64,55.68,55.62,55.63,28500.0,44.1653,44.197,44.1494,44.1573,28500.0
2014-06-16 11:20:00,55.63,55.67,55.62,55.65,22600.0,44.1573,44.1891,44.1494,44.1732,22600.0
2014-06-16 11:30:00,55.65,55.65,55.6,55.61,81900.0,44.1732,44.1732,44.1335,44.1415,81900.0
2014-06-16 11:40:00,55.61,55.66,55.61,55.62,27600.0,44.1415,44.1812,44.1415,44.1494,27600.0
2014-06-16 11:50:00,55.61,55.65,55.61,55.65,21900.0,44.1415,44.1732,44.1415,44.1732,21900.0
2014-06-16 12:00:00,55.65,55.7,55.64,55.68,19000.0,44.1732,44.2129,44.1653,44.197,19000.0
2014-06-16 12:10:00,55.7,55.74,55.7,55.72,6300.0,44.2129,44.2447,44.2129,44.2288,6300.0
2014-06-16 12:20:00,55.72,55.8,55.72,55.78,9800.0,44.2288,44.2923,44.2288,44.2764,9800.0
2014-06-16 12:30:00,55.78,55.79,55.74,55.76,8200.0,44.2764,44.2844,44.2447,44.2605,8200.0
2014-06-16 12:40:00,55.76,55.78,55.69,55.69,5600.0,44.2605,44.2764,44.205,44.205,5600.0
2014-06-16 12:50:00,55.68,55.78,55.68,55.76,16400.0,44.197,44.2764,44.197,44.2605,16400.0
2014-06-16 13:00:00,55.76,55.77,55.7,55.7,65700.0,44.2605,44.2685,44.2129,44.2129,65700.0
2014-06-16 13:10:00,55.7,55.71,55.68,55.68,33400.0,44.2129,44.2208,44.197,44.197,33400.0
2014-06-16 13:20:00,55.69,55.7,55.63,55.64,17500.0,44.205,44.2129,44.1573,44.1653,17500.0
2014-06-16 13:30:00,55.64,55.66,55.63,55.64,71400.0,44.1653,44.1812,44.1573,44.1653,71400.0
2014-06-16 13:40:00,55.63,55.66,55.6,55.6,18400.0,44.1573,44.1812,44.1335,44.1335,18400.0
2014-06-16 13:50:00,55.61,55.61,55.43,55.45,62200.0,44.1415,44.1415,43.9986,44.0145,62200.0
2014-06-16 14:00:00,55.45,55.46,55.4,55.4,37700.0,44.0145,44.0224,43.9748,43.9748,37700.0
2014-06-16 14:10:00,55.41,55.42,55.29,55.29,68400.0,43.9827,43.9907,43.8875,43.8875,68400.0
2014-06-16 14:20:00,55.3,55.32,55.23,55.24,87300.0,43.8954,43.9113,43.8398,43.8478,87300.0
2014-06-16 14:30:00,55.24,55.27,55.2,55.2,38800.0,43.8478,43.8716,43.816,43.816,38800.0
2014-06-16 14:40:00,55.2,55.39,55.16,55.37,30500.0,43.816,43.9668,43.7843,43.951,30500.0
2014-06-16 14:50:00,55.37,55.41,55.3,55.31,33500.0,43.951,43.9827,43.8954,43.9033,33500.0
2014-06-16 15:00:00,55.31,55.37,55.27,55.36,32700.0,43.9033,43.951,43.8716,43.943,32700.0
2014-06-16 15:10:00,55.36,55.38,55.26,55.26,52400.0,43.943,43.9589,43.8637,43.8637,52400.0
2014-06-16 15:20:00,55.26,55.33,55.24,55.29,93200.0,43.8637,43.9192,43.8478,43.8875,93200.0
2014-06-16 15:30:00,55.3,55.44,55.28,55.44,48300.0,43.8954,44.0065,43.8795,44.0065,48300.0
2014-06-16 15:40:00,55.44,55.45,55.38,55.39,57800.0,44.0065,44.0145,43.9589,43.9668,57800.0
2014-06-16 15:50:00,55.39,55.51,55.39,55.5,174500.0,43.9668,44.0621,43.9668,44.0542,174500.0
2014-06-17 09:30:00,55.33,55.86,55.3,55.64,45000.0,43.9192,44.3399,43.8954,44.1653,45000.0
2014-06-17 09:40:00,55.62,55.87,55.62,55.8,44300.0,44.1494,44.3479,44.1494,44.2923,44300.0
2014-06-17 09:50:00,55.8,55.92,55.79,55.9,101000.0,44.2923,44.3875,44.2844,44.3717,101000.0
2014-06-17 10:00:00,55.9,55.9,55.74,55.76,32300.0,44.3717,44.3717,44.2447,44.2605,32300.0
2014-06-17 10:10:00,55.76,55.79,55.71,55.72,11000.0,44.2605,44.2844,44.2208,44.2288,11000.0
2014-06-17 10:20:00,55.72,55.74,55.69,55.72,13600.0,44.2288,44.2447,44.205,44.2288,13600.0
2014-06-17 10:30:00,55.72,55.74,55.68,55.7,13400.0,44.2288,44.2447,44.197,44.2129,13400.0
2014-06-17 10:40:00,55.69,55.74,55.6,55.6,30400.0,44.205,44.2447,44.1335,44.1335,30400.0
2014-06-17 10:50:00,55.59,55.68,55.58,55.68,31700.0,44.1256,44.197,44.1177,44.197,31700.0
2014-06-17 11:00:00,55.68,55.71,55.54,55.54,15600.0,44.197,44.2208,44.0859,44.0859,15600.0
2014-06-17 11:10:00,55.53,55.58,55.52,55.55,10900.0,44.078,44.1177,44.07,44.0938,10900.0
2014-06-17 11:20:00,55.55,55.59,55.55,55.58,9600.0,44.0938,44.1256,44.0938,44.1177,9600.0
2014-06-17 11:30:00,55.59,55.64,55.58,55.62,15600.0,44.1256,44.1653,44.1177,44.1494,15600.0
2014-06-17 11:40:00,55.63,55.66,55.57,55.62,23700.0,44.1573,44.1812,44.1097,44.1494,23700.0
2014-06-17 11:50:00,55.62,55.66,55.62,55.65,9700.0,44.1494,44.1812,44.1494,44.1732,9700.0
2014-06-17 12:00:00,55.66,55.7,55.63,55.64,19900.0,44.1812,44.2129,44.1573,44.1653,19900.0
2014-06-17 12:10:00,55.66,55.66,55.62,55.62,10200.0,44.1812,44.1812,44.1494,44.1494,10200.0
2014-06-17 12:20:00,55.63,55.65,55.63,55.64,10200.0,44.1573,44.1732,44.1573,44.1653,10200.0
2014-06-17 12:30:00,55.63,55.67,55.63,55.67,15600.0,44.1573,44.1891,44.1573,44.1891,15600.0
2014-06-17 12:40:00,55.7,55.79,55.7,55.79,14700.0,44.2129,44.2844,44.2129,44.2844,14700.0
2014-06-17 12:50:00,55.79,55.81,55.77,55.77,14300.0,44.2844,44.3002,44.2685,44.2685,14300.0
2014-06-17 13:00:00,55.77,55.8,55.75,55.8,14200.0,44.2685,44.2923,44.2526,44.2923,14200.0
2014-06-17 13:10:00,55.8,55.84,55.79,55.82,17000.0,44.2923,44.324,44.2844,44.3082,17000.0
2014-06-17 13:20:00,55.82,55.83,55.72,55.73,71500.0,44.3082,44.3161,44.2288,44.2367,71500.0
2014-06-17 13:30:00,55.73,55.81,55.6,55.72,75800.0,44.2367,44.3002,44.1335,44.2288,75800.0
2014-06-17 13:40:00,55.72,55.77,55.68,55.7,16300.0,44.2288,44.2685,44.197,44.2129,16300.0
2014-06-17 13:50:00,55.7,55.71,55.65,55.68,7300.0,44.2129,44.2208,44.1732,44.197,7300.0
2014-06-17 14:00:00,55.69,55.72,55.66,55.71,16500.0,44.205,44.2288,44.1812,44.2208,16500.0
2014-06-17 14:10:00,55.71,55.75,55.71,55.74,12100.0,44.2208,44.2526,44.2208,44.2447,12100.0
2014-06-17 14:20:00,55.75,55.8,55.75,55.77,13800.0,44.2526,44.2923,44.2526,44.2685,13800.0
2014-06-17 14:30:00,55.77,55.78,55.73,55.73,13200.0,44.2685,44.2764,44.2367,44.2367,13200.0
2014-06-17 14:40:00,55.73,55.74,55.73,55.74,11800.0,44.2367,44.2447,44.2367,44.2447,11800.0
2014-06-17 14:50:00,55.74,55.74,55.62,55.68,33400.0,44.2447,44.2447,44.1494,44.197,33400.0
2014-06-17 15:00:00,55.68,55.69,55.6,55.65,27100.0,44.197,44.205,44.1335,44.1732,27100.0
2014-06-17 15:10:00,55.65,55.68,55.63,55.68,25900.0,44.1732,44.197,44.1573,44.197,25900.0
2014-06-17 15:20:00,55.68,55.7,55.65,55.68,35900.0,44.197,44.2129,44.1732,44.197,35900.0
2014-06-17 15:30:00,55.68,55.73,55.67,55.69,29900.0,44.197,44.2367,44.1891,44.205,29900.0
2014-06-17 15:40:00,55.69,55.73,55.68,55.73,30000.0,44.205,44.2367,44.197,44.2367,30000.0
2014-06-17 15:50:00,55.73,55.73,55.65,55.7,80600.0,44.2367,44.2367,44.1732,44.2129,80600.0
2014-06-18 09:30:00,55.64,55.7,55.27,55.35,48800.0,44.1653,44.2129,43.8716,43.9351,48800.0
2014-06-18 09:40:00,55.34,55.35,55.2,55.23,35800.0,43.9272,43.9351,43.816,43.8398,35800.0
2014-06-18 09:50:00,55.25,55.27,55.16,55.21,24400.0,43.8557,43.8716,43.7843,43.824,24400.0
2014-06-18 10:00:00,55.21,55.35,55.2,55.35,91500.0,43.824,43.9351,43.816,43.9351,91500.0
2014-06-18 10:10:00,55.35,55.45,55.34,55.38,42100.0,43.9351,44.0145,43.9272,43.9589,42100.0
2014-06-18 10:20:00,55.38,55.41,55.31,55.39,62500.0,43.9589,43.9827,43.9033,43.9668,62500.0
2014-06-18 10:30:00,55.39,55.4,55.32,55.35,22400.0,43.9668,43.9748,43.9113,43.9351,22400.0
2014-06-18 10:40:00,55.36,55.36,55.32,55.32,17600.0,43.943,43.943,43.9113,43.9113,17600.0
2014-06-18 10:50:00,55.32,55.33,55.19,55.19,16900.0,43.9113,43.9192,43.8081,43.8081,16900.0
2014-06-18 11:00:00,55.19,55.27,55.19,55.26,34800.0,43.8081,43.8716,43.8081,43.8637,34800.0
2014-06-18 11:10:00,55.26,55.28,55.23,55.23,22100.0,43.8637,43.8795,43.8398,43.8398,22100.0
2014-06-18 11:20:00,55.24,55.25,55.19,55.2,12600.0,43.8478,43.8557,43.8081,43.816,12600.0
2014-06-18 11:30:00,55.19,55.23,55.19,55.21,12000.0,43.8081,43.8398,43.8081,43.824,12000.0
2014-06-18 11:40:00,55.22,55.27,55.22,55.24,11100.0,43.8319,43.8716,43.8319,43.8478,11100.0
2014-06-18 11:50:00,55.25,55.25,55.22,55.24,7500.0,43.8557,43.8557,43.8319,43.8478,7500.0
2014-06-18 12:00:00,55.23,55.23,55.17,55.2,11300.0,43.8398,43.8398,43.7922,43.816,11300.0
2014-06-18 12:10:00,55.21,55.21,55.19,55.2,6400.0,43.824,43.824,43.8081,43.816,6400.0
2014-06-18 12:20:00,55.19,55.19,55.14,55.14,12600.0,43.8081,43.8081,43.7684,43.7684,12600.0
2014-06-18 12:30:00,55.15,55.15,55.12,55.13,7500.0,43.7763,43.7763,43.7525,43.7605,7500.0
2014-06-18 12:40:00,55.13,55.14,55.08,55.08,25600.0,43.7605,43.7684,43.7208,43.7208,25600.0
2014-06-18 12:50:00,55.09,55.15,55.08,55.15,13200.0,43.7287,43.7763,43.7208,43.7763,13200.0
2014-06-18 13:00:00,55.15,55.16,55.14,55.14,9200.0,43.7763,43.7843,43.7684,43.7684,9200.0
2014-06-18 13:10:00,55.14,55.15,55.11,55.12,8400.0,43.7684,43.7763,43.7446,43.7525,8400.0
2014-06-18 13:20:00,55.11,55.11,55.06,55.07,9300.0,43.7446,43.7446,43.7049,43.7128,9300.0
2014-06-18 13:30:00,55.05,55.05,54.9,54.92,42700.0,43.697,43.697,43.5779,43.5938,42700.0
2014-06-18 13:40:00,54.92,54.93,54.87,54.91,18100.0,43.5938,43.6017,43.5541,43.5858,18100.0
2014-06-18 13:50:00,54.92,54.94,54.88,54.88,22300.0,43.5938,43.6096,43.562,43.562,22300.0
2014-06-18 14:00:00,54.88,55.13,54.8,55.05,59900.0,43.562,43.7605,43.4985,43.697,59900.0
2014-06-18 14:10:00,55.06,55.15,55.06,55.13,21900.0,43.7049,43.7763,43.7049,43.7605,21900.0
2014-06-18 14:20:00,55.13,55.15,55.05,55.06,31100.0,43.7605,43.7763,43.697,43.7049,31100.0
2014-06-18 14:30:00,55.07,55.19,55.07,55.16,27300.0,43.7128,43.8081,43.7128,43.7843,27300.0
2014-06-18 14:40:00,55.15,55.16,55.09,55.1,48100.0,43.7763,43.7843,43.7287,43.7367,48100.0
2014-06-18 14:50:00,55.1,55.14,55.06,55.08,61400.0,43.7367,43.7684,43.7049,43.7208,61400.0
2014-06-18 15:00:00,55.08,55.18,55.06,55.17,57600.0,43.7208,43.8002,43.7049,43.7922,57600.0
2014-06-18 15:10:00,55.16,55.16,55.06,55.15,32800.0,43.7843,43.7843,43.7049,43.7763,32800.0
2014-06-18 15:20:00,55.14,55.16,55.07,55.08,71000.0,43.7684,43.7843,43.7128,43.7208,71000.0
2014-06-18 15:30:00,55.08,55.2,55.05,55.18,71200.0,43.7208,43.816,43.697,43.8002,71200.0
2014-06-18 15:40:00,55.18,55.2,55.16,55.17,67000.0,43.8002,43.816,43.7843,43.7922,67000.0
2014-06-18 15:50:00,55.16,55.2,55.11,55.12,247900.0,43.7843,43.816,43.7446,43.7525,247900.0
2014-06-19 09:30:00,55.24,55.27,55.06,55.13,28100.0,43.8478,43.8716,43.7049,43.7605,28100.0
2014-06-19 09:40:00,55.14,55.14,54.86,54.87,39500.0,43.7684,43.7684,43.5461,43.5541,39500.0
2014-06-19 09:50:00,54.86,54.87,54.67,54.69,68300.0,43.5461,43.5541,43.3953,43.4112,68300.0
2014-06-19 10:00:00,54.7,54.79,54.62,54.65,73000.0,43.4191,43.4906,43.3556,43.3795,73000.0
2014-06-19 10:10:00,54.64,54.66,54.55,54.55,56700.0,43.3715,43.3874,43.3001,43.3001,56700.0
2014-06-19 10:20:00,54.54,54.59,54.48,54.59,56800.0,43.2921,43.3318,43.2445,43.3318,56800.0
2014-06-19 10:30:00,54.59,54.65,54.55,54.55,34500.0,43.3318,43.3795,43.3001,43.3001,34500.0
2014-06-19 10:40:00,54.55,54.65,54.55,54.61,24700.0,43.3001,43.3795,43.3001,43.3477,24700.0
2014-06-19 10:50:00,54.62,54.62,54.49,54.5,33500.0,43.3556,43.3556,43.2525,43.2604,33500.0
2014-06-19 11:00:00,54.51,54.61,54.51,54.61,25100.0,43.2683,43.3477,43.2683,43.3477,25100.0
2014-06-19 11:10:00,54.62,54.63,54.57,54.6,35600.0,43.3556,43.3636,43.316,43.3398,35600.0
2014-06-19 11:20:00,54.6,54.61,54.57,54.59,30600.0,43.3398,43.3477,43.316,43.3318,30600.0
2014-06-19 11:30:00,54.59,54.64,54.57,54.64,24100.0,43.3318,43.3715,43.316,43.3715,24100.0
2014-06-19 11:40:00,54.64,54.75,54.63,54.75,12200.0,43.3715,43.4588,43.3636,43.4588,12200.0
2014-06-19 11:50:00,54.76,54.77,54.72,54.75,15600.0,43.4668,43.4747,43.435,43.4588,15600.0
2014-06-19 12:00:00,54.76,54.77,54.71,54.72,18100.0,43.4668,43.4747,43.4271,43.435,18100.0
2014-06-19 12:10:00,54.72,54.76,54.69,54.76,8200.0,43.435,43.4668,43.4112,43.4668,8200.0
2014-06-19 12:20:00,54.76,54.77,54.7,54.7,15300.0,43.4668,43.4747,43.4191,43.4191,15300.0
2014-06-19 12:30:00,54.7,54.76,54.68,54.76,11700.0,43.4191,43.4668,43.4033,43.4668,11700.0
2014-06-19 12:40:00,54.75,54.8,54.73,54.75,15600.0,43.4588,43.4985,43.443,43.4588,15600.0
2014-06-19 12:50:00,54.77,54.79,54.7,54.71,14200.0,43.4747,43.4906,43.4191,43.4271,14200.0
2014-06-19 13:00:00,54.7,54.73,54.69,54.73,12600.0,43.4191,43.443,43.4112,43.443,12600.0
2014-06-19 13:10:00,54.73,54.73,54.65,54.67,17000.0,43.443,43.443,43.3795,43.3953,17000.0
2014-06-19 13:20:00,54.67,54.75,54.66,54.73,15200.0,43.3953,43.4588,43.3874,43.443,15200.0
2014-06-19 13:30:00,54.72,54.79,54.71,54.77,7900.0,43.435,43.4906,43.4271,43.4747,7900.0
2014-06-19 13:40:00,54.76,54.8,54.74,54.79,13000.0,43.4668,43.4985,43.4509,43.4906,13000.0
2014-06-19 13:50:00,54.79,54.8,54.71,54.71,20400.0,43.4906,43.4985,43.4271,43.4271,20400.0
2014-06-19 14:00:00,54.7,54.72,54.68,54.69,20600.0,43.4191,43.435,43.4033,43.4112,20600.0
2014-06-19 14:10:00,54.68,54.74,54.68,54.72,19600.0,43.4033,43.4509,43.4033,43.435,19600.0
2014-06-19 14:20:00,54.72,54.78,54.72,54.74,12100.0,43.435,43.4826,43.435,43.4509,12100.0
2014-06-19 14:30:00,54.74,54.78,54.69,54.78,26500.0,43.4509,43.4826,43.4112,43.4826,26500.0
2014-06-19 14:40:00,54.77,54.83,54.77,54.83,17200.0,43.4747,43.5223,43.4747,43.5223,17200.0
2014-06-19 14:50:00,54.83,54.85,54.82,54.83,22600.0,43.5223,43.5382,43.5144,43.5223,22600.0
2014-06-19 15:00:00,54.84,54.88,54.83,54.88,21800.0,43.5303,43.562,43.5223,43.562,21800.0
2014-06-19 15:10:00,54.87,54.88,54.84,54.88,23400.0,43.5541,43.562,43.5303,43.562,23400.0
2014-06-19 15:20:00,54.88,54.98,54.88,54.98,45500.0,43.562,43.6414,43.562,43.6414,45500.0
2014-06-19 15:30:00,54.98,55.0,54.96,54.97,52400.0,43.6414,43.6573,43.6255,43.6335,52400.0
2014-06-19 15:40:00,54.98,55.0,54.95,54.96,55400.0,43.6414,43.6573,43.6176,43.6255,55400.0
2014-06-19 15:50:00,54.96,54.99,54.87,54.92,251600.0,43.6255,43.6493,43.5541,43.5938,251600.0
2014-06-20 09:30:00,55.0,55.0,54.78,54.89,597100.0,43.6573,43.6573,43.4826,43.57,597100.0
2014-06-20 09:40:00,54.89,54.89,54.78,54.79,22100.0,43.57,43.57,43.4826,43.4906,22100.0
2014-06-20 09:50:00,54.79,54.88,54.79,54.83,32300.0,43.4906,43.562,43.4906,43.5223,32300.0
2014-06-20 10:00:00,54.83,54.85,54.68,54.85,48300.0,43.5223,43.5382,43.4033,43.5382,48300.0
2014-06-20 10:10:00,54.87,54.91,54.74,54.75,16300.0,43.5541,43.5858,43.4509,43.4588,16300.0
2014-06-20 10:20:00,54.74,54.78,54.67,54.67,103400.0,43.4509,43.4826,43.3953,43.3953,103400.0
2014-06-20 10:30:00,54.66,54.69,54.63,54.66,41000.0,43.3874,43.4112,43.3636,43.3874,41000.0
2014-06-20 10:40:00,54.67,54.68,54.59,54.63,32000.0,43.3953,43.4033,43.3318,43.3636,32000.0
2014-06-20 10:50:00,54.63,54.64,54.53,54.53,67600.0,43.3636,43.3715,43.2842,43.2842,67600.0
2014-06-20 11:00:00,54.54,54.6,54.49,54.6,57200.0,43.2921,43.3398,43.2525,43.3398,57200.0
2014-06-20 11:10:00,54.6,54.6,54.55,54.57,50800.0,43.3398,43.3398,43.3001,43.316,50800.0
2014-06-20 11:20:00,54.57,54.58,54.53,54.55,31500.0,43.316,43.3239,43.2842,43.3001,31500.0
2014-06-20 11:30:00,54.56,54.56,54.52,54.54,40000.0,43.308,43.308,43.2763,43.2921,40000.0
2014-06-20 11:40:00,54.54,54.57,54.52,54.52,62600.0,43.2921,43.316,43.2763,43.2763,62600.0
2014-06-20 11:50:00,54.53,54.58,54.5,54.58,28500.0,43.2842,43.3239,43.2604,43.3239,28500.0
2014-06-20 12:00:00,54.59,54.63,54.53,54.54,52600.0,43.3318,43.3636,43.2842,43.2921,52600.0
2014-06-20 12:10:00,54.54,54.55,54.49,54.51,24000.0,43.2921,43.3001,43.2525,43.2683,24000.0
2014-06-20 12:20:00,54.52,54.52,54.48,54.51,18700.0,43.2763,43.2763,43.2445,43.2683,18700.0
2014-06-20 12:30:00,54.51,54.55,54.49,54.49,11000.0,43.2683,43.3001,43.2525,43.2525,11000.0
2014-06-20 12:40:00,54.49,54.55,54.49,54.52,19000.0,43.2525,43.3001,43.2525,43.2763,19000.0
2014-06-20 12:50:00,54.51,54.52,54.51,54.52,25700.0,43.2683,43.2763,43.2683,43.2763,25700.0
2014-06-20 13:00:00,54.52,54.55,54.51,54.54,19200.0,43.2763,43.3001,43.2683,43.2921,19200.0
2014-06-20 13:10:00,54.53,54.54,54.49,54.52,18300.0,43.2842,43.2921,43.2525,43.2763,18300.0
2014-06-20 13:20:00,54.53,54.58,54.51,54.54,18200.0,43.2842,43.3239,43.2683,43.2921,18200.0
2014-06-20 13:30:00,54.55,54.58,54.55,54.57,7400.0,43.3001,43.3239,43.3001,43.316,7400.0
2014-06-20 13:40:00,54.57,54.58,54.53,54.54,24500.0,43.316,43.3239,43.2842,43.2921,24500.0
2014-06-20 13:50:00,54.54,54.55,54.53,54.55,18100.0,43.2921,43.3001,43.2842,43.3001,18100.0
2014-06-20 14:00:00,54.54,54.55,54.5,54.52,62300.0,43.2921,43.3001,43.2604,43.2763,62300.0
2014-06-20 14:10:00,54.52,54.54,54.52,54.53,37400.0,43.2763,43.2921,43.2763,43.2842,37400.0
2014-06-20 14:20:00,54.53,54.53,54.5,54.51,15000.0,43.2842,43.2842,43.2604,43.2683,15000.0
2014-06-20 14:30:00,54.5,54.66,54.5,54.64,43600.0,43.2604,43.3874,43.2604,43.3715,43600.0
2014-06-20 14:40:00,54.64,54.65,54.55,54.55,40000.0,43.3715,43.3795,43.3001,43.3001,40000.0
2014-06-20 14:50:00,54.55,54.59,54.55,54.57,17200.0,43.3001,43.3318,43.3001,43.316,17200.0
2014-06-20 15:00:00,54.57,54.57,54.49,54.5,43800.0,43.316,43.316,43.2525,43.2604,43800.0
2014-06-20 15:10:00,54.51,54.59,54.51,54.58,56000.0,43.2683,43.3318,43.2683,43.3239,56000.0
2014-06-20 15:20:00,54.58,54.63,54.57,54.59,36600.0,43.3239,43.3636,43.316,43.3318,36600.0
2014-06-20 15:30:00,54.59,54.65,54.57,54.65,67100.0,43.3318,43.3795,43.316,43.3795,67100.0
2014-06-20 15:40:00,54.65,54.7,54.64,54.66,87500.0,43.3795,43.4191,43.3715,43.3874,87500.0
2014-06-20 15:50:00,54.67,54.72,54.64,54.69,274000.0,43.3953,43.435,43.3715,43.4112,274000.0
2014-06-23 09:30:00,54.77,54.96,54.7,54.75,45500.0,43.4747,43.6255,43.4191,43.4588,45500.0
2014-06-23 09:40:00,54.78,54.88,54.78,54.84,20900.0,43.4826,43.562,43.4826,43.5303,20900.0
2014-06-23 09:50:00,54.83,54.88,54.8,54.87,14400.0,43.5223,43.562,43.4985,43.5541,14400.0
2014-06-23 10:00:00,54.85,54.89,54.75,54.75,9300.0,43.5382,43.57,43.4588,43.4588,9300.0
2014-06-23 10:10:00,54.74,54.8,54.66,54.8,14200.0,43.4509,43.4985,43.3874,43.4985,14200.0
2014-06-23 10:20:00,54.8,54.81,54.68,54.68,12400.0,43.4985,43.5065,43.4033,43.4033,12400.0
2014-06-23 10:30:00,54.69,54.72,54.62,54.62,12700.0,43.4112,43.435,43.3556,43.3556,12700.0
2014-06-23 10:40:00,54.62,54.67,54.62,54.63,13300.0,43.3556,43.3953,43.3556,43.3636,13300.0
2014-06-23 10:50:00,54.64,54.69,54.59,54.69,9700.0,43.3715,43.4112,43.3318,43.4112,9700.0
2014-06-23 11:00:00,54.69,54.7,54.65,54.66,20500.0,43.4112,43.4191,43.3795,43.3874,20500.0
2014-06-23 11:10:00,54.66,54.66,54.59,54.6,24300.0,43.3874,43.3874,43.3318,43.3398,24300.0
2014-06-23 11:20:00,54.6,54.63,54.58,54.61,16500.0,43.3398,43.3636,43.3239,43.3477,16500.0
2014-06-23 11:30:00,54.61,54.65,54.61,54.62,10000.0,43.3477,43.3795,43.3477,43.3556,10000.0
2014-06-23 11:40:00,54.62,54.67,54.62,54.64,7600.0,43.3556,43.3953,43.3556,43.3715,7600.0
2014-06-23 11:50:00,54.65,54.66,54.65,54.66,6600.0,43.3795,43.3874,43.3795,43.3874,6600.0
2014-06-23 12:00:00,54.66,54.7,54.64,54.66,9800.0,43.3874,43.4191,43.3715,43.3874,9800.0
2014-06-23 12:10:00,54.66,54.66,54.62,54.62,5300.0,43.3874,43.3874,43.3556,43.3556,5300.0
2014-06-23 12:20:00,54.61,54.68,54.61,54.68,4900.0,43.3477,43.4033,43.3477,43.4033,4900.0
2014-06-23 12:30:00,54.67,54.68,54.64,54.65,10800.0,43.3953,43.4033,43.3715,43.3795,10800.0
2014-06-23 12:40:00,54.64,54.65,54.61,54.62,9300.0,43.3715,43.3795,43.3477,43.3556,9300.0
2014-06-23 12:50:00,54.62,54.67,54.61,54.65,7200.0,43.3556,43.3953,43.3477,43.3795,7200.0
2014-06-23 13:00:00,54.65,54.68,54.65,54.65,6200.0,43.3795,43.4033,43.3795,43.3795,6200.0
2014-06-23 13:10:00,54.65,54.66,54.58,54.58,9800.0,43.3795,43.3874,43.3239,43.3239,9800.0
2014-06-23 13:20:00,54.58,54.62,54.57,54.59,10000.0,43.3239,43.3556,43.316,43.3318,10000.0
2014-06-23 13:30:00,54.59,54.6,54.56,54.57,5900.0,43.3318,43.3398,43.308,43.316,5900.0
2014-06-23 13:40:00,54.57,54.57,54.53,54.53,11300.0,43.316,43.316,43.2842,43.2842,11300.0
2014-06-23 13:50:00,54.53,54.54,54.51,54.53,9800.0,43.2842,43.2921,43.2683,43.2842,9800.0
2014-06-23 14:00:00,54.54,54.55,54.5,54.52,12800.0,43.2921,43.3001,43.2604,43.2763,12800.0
2014-06-23 14:10:00,54.53,54.55,54.52,54.53,10000.0,43.2842,43.3001,43.2763,43.2842,10000.0
2014-06-23 14:20:00,54.53,54.54,54.52,54.53,8900.0,43.2842,43.2921,43.2763,43.2842,8900.0
2014-06-23 14:30:00,54.54,54.54,54.49,54.49,10500.0,43.2921,43.2921,43.2525,43.2525,10500.0
2014-06-23 14:40:00,54.49,54.52,54.49,54.52,13700.0,43.2525,43.2763,43.2525,43.2763,13700.0
2014-06-23 14:50:00,54.52,54.52,54.5,54.51,14100.0,43.2763,43.2763,43.2604,43.2683,14100.0
2014-06-23 15:00:00,54.52,54.52,54.49,54.49,28400.0,43.2763,43.2763,43.2525,43.2525,28400.0
2014-06-23 15:10:00,54.49,54.49,54.47,54.47,6800.0,43.2525,43.2525,43.2366,43.2366,6800.0
2014-06-23 15:20:00,54.48,54.48,54.45,54.46,26500.0,43.2445,43.2445,43.2207,43.2286,26500.0
2014-06-23 15:30:00,54.46,54.46,54.45,54.46,17500.0,43.2286,43.2286,43.2207,43.2286,17500.0
2014-06-23 15:40:00,54.46,54.48,54.45,54.46,43400.0,43.2286,43.2445,43.2207,43.2286,43400.0
2014-06-23 15:50:00,54.47,54.53,54.47,54.52,133200.0,43.2366,43.2842,43.2366,43.2763,133200.0
2014-06-24 09:30:00,54.52,54.63,54.21,54.22,42500.0,43.2763,43.3636,43.0302,43.0381,42500.0
2014-06-24 09:40:00,54.22,54.53,54.22,54.47,45600.0,43.0381,43.2842,43.0381,43.2366,45600.0
2014-06-24 09:50:00,54.48,54.48,54.22,54.23,21500.0,43.2445,43.2445,43.0381,43.0461,21500.0
2014-06-24 10:00:00,54.25,54.6,54.25,54.6,14700.0,43.0619,43.3398,43.0619,43.3398,14700.0
2014-06-24 10:10:00,54.61,54.61,54.45,54.45,31900.0,43.3477,43.3477,43.2207,43.2207,31900.0
2014-06-24 10:20:00,54.43,54.5,54.4,54.48,13500.0,43.2048,43.2604,43.181,43.2445,13500.0
2014-06-24 10:30:00,54.49,54.59,54.48,54.57,7900.0,43.2525,43.3318,43.2445,43.316,7900.0
2014-06-24 10:40:00,54.56,54.64,54.56,54.57,15600.0,43.308,43.3715,43.308,43.316,15600.0
2014-06-24 10:50:00,54.56,54.66,54.55,54.63,26600.0,43.308,43.3874,43.3001,43.3636,26600.0
2014-06-24 11:00:00,54.63,54.65,54.58,54.6,9700.0,43.3636,43.3795,43.3239,43.3398,9700.0
2014-06-24 11:10:00,54.59,54.61,54.56,54.57,21400.0,43.3318,43.3477,43.308,43.316,21400.0
2014-06-24 11:20:00,54.57,54.57,54.49,54.49,25500.0,43.316,43.316,43.2525,43.2525,25500.0
2014-06-24 11:30:00,54.49,54.53,54.44,54.45,14600.0,43.2525,43.2842,43.2128,43.2207,14600.0
2014-06-24 11:40:00,54.45,54.55,54.45,54.55,5000.0,43.2207,43.3001,43.2207,43.3001,5000.0
2014-06-24 11:50:00,54.55,54.64,54.55,54.62,39800.0,43.3001,43.3715,43.3001,43.3556,39800.0
2014-06-24 12:00:00,54.63,54.66,54.61,54.66,8000.0,43.3636,43.3874,43.3477,43.3874,8000.0
2014-06-24 12:10:00,54.64,54.68,54.64,54.65,4100.0,43.3715,43.4033,43.3715,43.3795,4100.0
2014-06-24 12:20:00,54.64,54.69,54.64,54.68,6600.0,43.3715,43.4112,43.3715,43.4033,6600.0
2014-06-24 12:30:00,54.68,54.69,54.65,54.67,12200.0,43.4033,43.4112,43.3795,43.3953,12200.0
2014-06-24 12:40:00,54.67,54.69,54.67,54.69,2700.0,43.3953,43.4112,43.3953,43.4112,2700.0
2014-06-24 12:50:00,54.69,54.69,54.6,54.61,6900.0,43.4112,43.4112,43.3398,43.3477,6900.0
2014-06-24 13:00:00,54.6,54.6,54.48,54.51,11200.0,43.3398,43.3398,43.2445,43.2683,11200.0
2014-06-24 13:10:00,54.51,54.55,54.42,54.44,11700.0,43.2683,43.3001,43.1969,43.2128,11700.0
2014-06-24 13:20:00,54.43,54.56,54.4,54.56,18200.0,43.2048,43.308,43.181,43.308,18200.0
2014-06-24 13:30:00,54.56,54.56,54.48,54.5,9700.0,43.308,43.308,43.2445,43.2604,9700.0
2014-06-24 13:40:00,54.52,54.52,54.45,54.45,4000.0,43.2763,43.2763,43.2207,43.2207,4000.0
2014-06-24 13:50:00,54.44,54.47,54.38,54.39,10900.0,43.2128,43.2366,43.1651,43.1731,10900.0
2014-06-24 14:00:00,54.37,54.41,54.34,54.4,14600.0,43.1572,43.189,43.1334,43.181,14600.0
2014-06-24 14:10:00,54.4,54.43,54.36,54.36,16700.0,43.181,43.2048,43.1493,43.1493,16700.0
2014-06-24 14:20:00,54.36,54.36,54.27,54.27,16500.0,43.1493,43.1493,43.0778,43.0778,16500.0
2014-06-24 14:30:00,54.27,54.28,54.21,54.22,32300.0,43.0778,43.0858,43.0302,43.0381,32300.0
2014-06-24 14:40:00,54.24,54.35,54.23,54.33,20500.0,43.054,43.1413,43.0461,43.1254,20500.0
2014-06-24 14:50:00,54.34,54.35,54.27,54.3,32000.0,43.1334,43.1413,43.0778,43.1016,32000.0
2014-06-24 15:00:00,54.29,54.29,54.13,54.13,20100.0,43.0937,43.0937,42.9667,42.9667,20100.0
2014-06-24 15:10:00,54.12,54.12,53.99,54.04,34100.0,42.9588,42.9588,42.8556,42.8953,34100.0
2014-06-24 15:20:00,54.04,54.04,53.88,53.89,43200.0,42.8953,42.8953,42.7683,42.7762,43200.0
2014-06-24 15:30:00,53.89,53.96,53.78,53.78,38500.0,42.7762,42.8318,42.6889,42.6889,38500.0
2014-06-24 15:40:00,53.79,53.95,53.79,53.93,57900.0,42.6968,42.8238,42.6968,42.8079,57900.0
2014-06-24 15:50:00,53.93,53.94,53.85,53.88,105800.0,42.8079,42.8159,42.7444,42.7683,105800.0
2014-06-25 09:30:00,53.82,53.99,53.73,53.99,46700.0,42.7206,42.8556,42.6492,42.8556,46700.0
2014-06-25 09:40:00,54.02,54.05,53.92,53.95,35600.0,42.8794,42.9032,42.8,42.8238,35600.0
2014-06-25 09:50:00,54.0,54.04,53.93,53.94,17100.0,42.8635,42.8953,42.8079,42.8159,17100.0
2014-06-25 10:00:00,53.95,53.98,53.77,53.8,42000.0,42.8238,42.8476,42.6809,42.7048,42000.0
2014-06-25 10:10:00,53.81,53.87,53.66,53.72,22300.0,42.7127,42.7603,42.5936,42.6412,22300.0
2014-06-25 10:20:00,53.73,53.78,53.61,53.64,15100.0,42.6492,42.6889,42.5539,42.5777,15100.0
2014-06-25 10:30:00,53.65,53.7,53.54,53.59,24000.0,42.5857,42.6254,42.4984,42.5381,24000.0
2014-06-25 10:40:00,53.59,53.74,53.58,53.67,23400.0,42.5381,42.6571,42.5301,42.6016,23400.0
2014-06-25 10:50:00,53.68,53.77,53.68,53.74,32300.0,42.6095,42.6809,42.6095,42.6571,32300.0
2014-06-25 11:00:00,53.74,53.75,53.68,53.7,53800.0,42.6571,42.6651,42.6095,42.6254,53800.0
2014-06-25 11:10:00,53.71,53.73,53.63,53.65,75900.0,42.6333,42.6492,42.5698,42.5857,75900.0
2014-06-25 11:20:00,53.65,53.7,53.57,53.59,49800.0,42.5857,42.6254,42.5222,42.5381,49800.0
2014-06-25 11:30:00,53.6,53.63,53.55,53.58,25300.0,42.546,42.5698,42.5063,42.5301,25300.0
2014-06-25 11:40:00,53.57,53.61,53.45,53.47,50500.0,42.5222,42.5539,42.4269,42.4428,50500.0
2014-06-25 11:50:00,53.48,53.58,53.48,53.57,19900.0,42.4507,42.5301,42.4507,42.5222,19900.0
2014-06-25 12:00:00,53.56,53.59,53.51,53.51,25900.0,42.5142,42.5381,42.4746,42.4746,25900.0
2014-06-25 12:10:00,53.52,53.58,53.51,53.53,29600.0,42.4825,42.5301,42.4746,42.4904,29600.0
2014-06-25 12:20:00,53.53,53.53,53.48,53.51,24900.0,42.4904,42.4904,42.4507,42.4746,24900.0
2014-06-25 12:30:00,53.51,53.56,53.5,53.5,13200.0,42.4746,42.5142,42.4666,42.4666,13200.0
2014-06-25 12:40:00,53.51,53.51,53.48,53.49,35700.0,42.4746,42.4746,42.4507,42.4587,35700.0
2014-06-25 12:50:00,53.5,53.57,53.49,53.56,7900.0,42.4666,42.5222,42.4587,42.5142,7900.0
2014-06-25 13:00:00,53.72,53.74,53.71,53.71,6200.0,42.6412,42.6571,42.6333,42.6333,6200.0
2014-06-25 13:10:00,53.71,53.72,53.66,53.69,11700.0,42.6333,42.6412,42.5936,42.6174,11700.0
2014-06-25 13:20:00,53.69,53.72,53.64,53.64,15000.0,42.6174,42.6412,42.5777,42.5777,15000.0
2014-06-25 13:30:00,53.64,53.73,53.64,53.69,7900.0,42.5777,42.6492,42.5777,42.6174,7900.0
2014-06-25 13:40:00,53.7,53.72,53.67,53.68,18700.0,42.6254,42.6412,42.6016,42.6095,18700.0
2014-06-25 13:50:00,53.67,53.69,53.6,53.6,55600.0,42.6016,42.6174,42.546,42.546,55600.0
2014-06-25 14:00:00,53.6,53.6,53.5,53.52,47600.0,42.546,42.546,42.4666,42.4825,47600.0
2014-06-25 14:10:00,53.52,53.63,53.51,53.58,30500.0,42.4825,42.5698,42.4746,42.5301,30500.0
2014-06-25 14:20:00,53.58,53.61,53.56,53.59,38900.0,42.5301,42.5539,42.5142,42.5381,38900.0
2014-06-25 14:30:00,53.59,53.64,53.58,53.63,22900.0,42.5381,42.5777,42.5301,42.5698,22900.0
2014-06-25 14:40:00,53.62,53.63,53.54,53.58,42800.0,42.5619,42.5698,42.4984,42.5301,42800.0
2014-06-25 14:50:00,53.57,53.65,53.56,53.56,32200.0,42.5222,42.5857,42.5142,42.5142,32200.0
2014-06-25 15:00:00,53.55,53.63,53.54,53.62,26800.0,42.5063,42.5698,42.4984,42.5619,26800.0
2014-06-25 15:10:00,53.62,53.63,53.6,53.6,33400.0,42.5619,42.5698,42.546,42.546,33400.0
2014-06-25 15:20:00,53.61,53.65,53.59,53.59,35700.0,42.5539,42.5857,42.5381,42.5381,35700.0
2014-06-25 15:30:00,53.6,53.74,53.57,53.72,54100.0,42.546,42.6571,42.5222,42.6412,54100.0
2014-06-25 15:40:00,53.72,53.75,53.66,53.66,56200.0,42.6412,42.6651,42.5936,42.5936,56200.0
2014-06-25 15:50:00,53.66,53.78,53.66,53.75,203500.0,42.5936,42.6889,42.5936,42.6651,203500.0
2014-06-26 09:30:00,53.66,53.76,53.49,53.52,61200.0,42.5936,42.673,42.4587,42.4825,61200.0
2014-06-26 09:40:00,53.52,53.54,53.2,53.3,109500.0,42.4825,42.4984,42.2285,42.3079,109500.0
2014-06-26 09:50:00,53.28,53.37,53.2,53.31,83700.0,42.292,42.3634,42.2285,42.3158,83700.0
2014-06-26 10:00:00,53.31,53.34,53.15,53.27,46200.0,42.3158,42.3396,42.1888,42.2841,46200.0
2014-06-26 10:10:00,53.25,53.5,53.24,53.39,89000.0,42.2682,42.4666,42.2602,42.3793,89000.0
2014-06-26 10:20:00,53.38,53.48,53.24,53.26,31600.0,42.3714,42.4507,42.2602,42.2761,31600.0
2014-06-26 10:30:00,53.25,53.25,53.1,53.12,21500.0,42.2682,42.2682,42.1491,42.165,21500.0
2014-06-26 10:40:00,53.12,53.24,53.1,53.21,21900.0,42.165,42.2602,42.1491,42.2364,21900.0
2014-06-26 10:50:00,53.22,53.24,53.12,53.18,16600.0,42.2444,42.2602,42.165,42.2126,16600.0
2014-06-26 11:00:00,53.19,53.27,53.15,53.17,15500.0,42.2206,42.2841,42.1888,42.2047,15500.0
2014-06-26 11:10:00,53.17,53.21,53.07,53.1,27600.0,42.2047,42.2364,42.1253,42.1491,27600.0
2014-06-26 11:20:00,53.1,53.28,53.1,53.28,13700.0,42.1491,42.292,42.1491,42.292,13700.0
2014-06-26 11:30:00,53.27,53.33,53.2,53.31,15500.0,42.2841,42.3317,42.2285,42.3158,15500.0
2014-06-26 11:40:00,53.32,53.39,53.3,53.37,19100.0,42.3237,42.3793,42.3079,42.3634,19100.0
2014-06-26 11:50:00,53.36,53.4,53.32,53.36,92400.0,42.3555,42.3872,42.3237,42.3555,92400.0
2014-06-26 12:00:00,53.37,53.47,53.37,53.46,22100.0,42.3634,42.4428,42.3634,42.4349,22100.0
2014-06-26 12:10:00,53.46,53.46,53.41,53.44,5400.0,42.4349,42.4349,42.3952,42.419,5400.0
2014-06-26 12:20:00,53.44,53.47,53.43,53.45,6700.0,42.419,42.4428,42.4111,42.4269,6700.0
2014-06-26 12:30:00,53.46,53.48,53.38,53.38,33300.0,42.4349,42.4507,42.3714,42.3714,33300.0
2014-06-26 12:40:00,53.39,53.39,53.33,53.35,12700.0,42.3793,42.3793,42.3317,42.3476,12700.0
2014-06-26 12:50:00,53.35,53.36,53.32,53.33,6900.0,42.3476,42.3555,42.3237,42.3317,6900.0
2014-06-26 13:00:00,53.32,53.4,53.31,53.4,7800.0,42.3237,42.3872,42.3158,42.3872,7800.0
2014-06-26 13:10:00,53.39,53.43,53.37,53.43,9000.0,42.3793,42.4111,42.3634,42.4111,9000.0
2014-06-26 13:20:00,53.44,53.58,53.43,53.51,14900.0,42.419,42.5301,42.4111,42.4746,14900.0
2014-06-26 13:30:00,53.52,53.55,53.47,53.53,30500.0,42.4825,42.5063,42.4428,42.4904,30500.0
2014-06-26 13:40:00,53.53,53.53,53.48,53.53,75400.0,42.4904,42.4904,42.4507,42.4904,75400.0
2014-06-26 13:50:00,53.53,53.57,53.52,53.52,8900.0,42.4904,42.5222,42.4825,42.4825,8900.0
2014-06-26 14:00:00,53.51,53.51,53.47,53.49,18100.0,42.4746,42.4746,42.4428,42.4587,18100.0
2014-06-26 14:10:00,53.49,53.49,53.42,53.43,13300.0,42.4587,42.4587,42.4031,42.4111,13300.0
2014-06-26 14:20:00,53.44,53.45,53.41,53.44,11700.0,42.419,42.4269,42.3952,42.419,11700.0
2014-06-26 14:30:00,53.44,53.45,53.4,53.45,22300.0,42.419,42.4269,42.3872,42.4269,22300.0
2014-06-26 14:40:00,53.46,53.46,53.41,53.44,11700.0,42.4349,42.4349,42.3952,42.419,11700.0
2014-06-26 14:50:00,53.45,53.49,53.44,53.48,17600.0,42.4269,42.4587,42.419,42.4507,17600.0
2014-06-26 15:00:00,53.48,53.6,53.47,53.6,23600.0,42.4507,42.546,42.4428,42.546,23600.0
2014-06-26 15:10:00,53.6,53.61,53.53,53.54,21800.0,42.546,42.5539,42.4904,42.4984,21800.0
2014-06-26 15:20:00,53.54,53.58,53.53,53.53,22300.0,42.4984,42.5301,42.4904,42.4904,22300.0
2014-06-26 15:30:00,53.53,53.54,53.5,53.52,25300.0,42.4904,42.4984,42.4666,42.4825,25300.0
2014-06-26 15:40:00,53.53,53.53,53.47,53.52,45700.0,42.4904,42.4904,42.4428,42.4825,45700.0
2014-06-26 15:50:00,53.53,53.55,53.47,53.54,131000.0,42.4904,42.5063,42.4428,42.4984,131000.0
2014-06-27 09:30:00,53.82,53.88,53.28,53.51,78800.0,42.7206,42.7683,42.292,42.4746,78800.0
2014-06-27 09:40:00,53.52,53.69,53.51,53.61,35000.0,42.4825,42.6174,42.4746,42.5539,35000.0
2014-06-27 09:50:00,53.6,53.65,53.54,53.56,27400.0,42.546,42.5857,42.4984,42.5142,27400.0
2014-06-27 10:00:00,53.58,53.6,53.45,53.46,21900.0,42.5301,42.546,42.4269,42.4349,21900.0
2014-06-27 10:10:00,53.46,53.6,53.43,53.55,38000.0,42.4349,42.546,42.4111,42.5063,38000.0
2014-06-27 10:20:00,53.56,53.7,53.56,53.66,23200.0,42.5142,42.6254,42.5142,42.5936,23200.0
2014-06-27 10:30:00,53.64,53.66,53.58,53.58,6400.0,42.5777,42.5936,42.5301,42.5301,6400.0
2014-06-27 10:40:00,53.59,53.64,53.59,53.61,8600.0,42.5381,42.5777,42.5381,42.5539,8600.0
2014-06-27 10:50:00,53.61,53.7,53.59,53.68,8800.0,42.5539,42.6254,42.5381,42.6095,8800.0
2014-06-27 11:00:00,53.69,53.77,53.69,53.7,8700.0,42.6174,42.6809,42.6174,42.6254,8700.0
2014-06-27 11:10:00,53.71,53.71,53.61,53.63,5900.0,42.6333,42.6333,42.5539,42.5698,5900.0
2014-06-27 11:20:00,53.64,53.71,53.63,53.69,8200.0,42.5777,42.6333,42.5698,42.6174,8200.0
2014-06-27 11:30:00,53.7,53.7,53.62,53.64,16000.0,42.6254,42.6254,42.5619,42.5777,16000.0
2014-06-27 11:40:00,53.65,53.68,53.65,53.67,5700.0,42.5857,42.6095,42.5857,42.6016,5700.0
2014-06-27 11:50:00,53.7,53.71,53.65,53.65,3800.0,42.6254,42.6333,42.5857,42.5857,3800.0
2014-06-27 12:00:00,53.65,53.65,53.58,53.58,2800.0,42.5857,42.5857,42.5301,42.5301,2800.0
2014-06-27 12:10:00,53.58,53.62,53.54,53.62,8500.0,42.5301,42.5619,42.4984,42.5619,8500.0
2014-06-27 12:20:00,53.63,53.64,53.59,53.63,6000.0,42.5698,42.5777,42.5381,42.5698,6000.0
2014-06-27 12:30:00,53.63,53.68,53.61,53.67,7400.0,42.5698,42.6095,42.5539,42.6016,7400.0
2014-06-27 12:40:00,53.68,53.69,53.63,53.69,9400.0,42.6095,42.6174,42.5698,42.6174,9400.0
2014-06-27 12:50:00,53.7,53.72,53.68,53.7,5800.0,42.6254,42.6412,42.6095,42.6254,5800.0
2014-06-27 13:00:00,53.7,53.7,53.63,53.64,7400.0,42.6254,42.6254,42.5698,42.5777,7400.0
2014-06-27 13:10:00,53.63,53.65,53.55,53.57,36800.0,42.5698,42.5857,42.5063,42.5222,36800.0
2014-06-27 13:20:00,53.58,53.59,53.52,53.58,15500.0,42.5301,42.5381,42.4825,42.5301,15500.0
2014-06-27 13:30:00,53.58,53.62,53.58,53.61,10600.0,42.5301,42.5619,42.5301,42.5539,10600.0
2014-06-27 13:40:00,53.61,53.66,53.61,53.65,22500.0,42.5539,42.5936,42.5539,42.5857,22500.0
2014-06-27 13:50:00,53.65,53.69,53.63,53.64,11000.0,42.5857,42.6174,42.5698,42.5777,11000.0
2014-06-27 14:00:00,53.63,53.69,53.63,53.67,19700.0,42.5698,42.6174,42.5698,42.6016,19700.0
2014-06-27 14:10:00,53.67,53.68,53.64,53.64,6000.0,42.6016,42.6095,42.5777,42.5777,6000.0
2014-06-27 14:20:00,53.64,53.69,53.6,53.6,35400.0,42.5777,42.6174,42.546,42.546,35400.0
2014-06-27 14:30:00,53.6,53.65,53.6,53.64,7900.0,42.546,42.5857,42.546,42.5777,7900.0
2014-06-27 14:40:00,53.64,53.66,53.6,53.61,6700.0,42.5777,42.5936,42.546,42.5539,6700.0
2014-06-27 14:50:00,53.6,53.6,53.43,53.43,54700.0,42.546,42.546,42.4111,42.4111,54700.0
2014-06-27 15:00:00,53.42,53.49,53.41,53.48,11200.0,42.4031,42.4587,42.3952,42.4507,11200.0
2014-06-27 15:10:00,53.49,53.54,53.48,53.5,9700.0,42.4587,42.4984,42.4507,42.4666,9700.0
2014-06-27 15:20:00,53.5,53.53,53.49,53.5,26900.0,42.4666,42.4904,42.4587,42.4666,26900.0
2014-06-27 15:30:00,53.49,53.58,53.47,53.47,53600.0,42.4587,42.5301,42.4428,42.4428,53600.0
2014-06-27 15:40:00,53.48,53.53,53.44,53.44,68200.0,42.4507,42.4904,42.419,42.419,68200.0
2014-06-27 15:50:00,53.45,53.53,53.44,53.5,165100.0,42.4269,42.4904,42.419,42.4666,165100.0
2014-06-30 09:30:00,53.65,53.7,53.49,53.66,35100.0,42.5857,42.6254,42.4587,42.5936,35100.0
2014-06-30 09:40:00,53.67,53.75,53.52,53.55,15600.0,42.6016,42.6651,42.4825,42.5063,15600.0
2014-06-30 09:50:00,53.57,53.72,53.52,53.7,13800.0,42.5222,42.6412,42.4825,42.6254,13800.0
2014-06-30 10:00:00,53.7,53.82,53.7,53.75,13600.0,42.6254,42.7206,42.6254,42.6651,13600.0
2014-06-30 10:10:00,53.76,53.94,53.73,53.86,58600.0,42.673,42.8159,42.6492,42.7524,58600.0
2014-06-30 10:20:00,53.88,53.94,53.85,53.94,31900.0,42.7683,42.8159,42.7444,42.8159,31900.0
2014-06-30 10:30:00,53.94,53.95,53.84,53.9,15500.0,42.8159,42.8238,42.7365,42.7841,15500.0
2014-06-30 10:40:00,53.91,53.93,53.86,53.86,9900.0,42.7921,42.8079,42.7524,42.7524,9900.0
2014-06-30 10:50:00,53.86,53.87,53.82,53.83,27900.0,42.7524,42.7603,42.7206,42.7286,27900.0
2014-06-30 11:00:00,53.85,53.86,53.79,53.81,28100.0,42.7444,42.7524,42.6968,42.7127,28100.0
2014-06-30 11:10:00,53.81,53.87,53.81,53.86,13000.0,42.7127,42.7603,42.7127,42.7524,13000.0
2014-06-30 11:20:00,53.86,53.93,53.84,53.9,13300.0,42.7524,42.8079,42.7365,42.7841,13300.0
2014-06-30 11:30:00,53.91,53.92,53.87,53.88,45200.0,42.7921,42.8,42.7603,42.7683,45200.0
2014-06-30 11:40:00,53.88,53.9,53.85,53.86,36300.0,42.7683,42.7841,42.7444,42.7524,36300.0
2014-06-30 11:50:00,53.85,53.87,53.85,53.85,19700.0,42.7444,42.7603,42.7444,42.7444,19700.0
2014-06-30 12:00:00,53.84,53.88,53.79,53.8,25700.0,42.7365,42.7683,42.6968,42.7048,25700.0
2014-06-30 12:10:00,53.8,53.82,53.77,53.77,51700.0,42.7048,42.7206,42.6809,42.6809,51700.0
2014-06-30 12:20:00,53.78,53.83,53.78,53.82,8200.0,42.6889,42.7286,42.6889,42.7206,8200.0
2014-06-30 12:30:00,53.81,53.86,53.8,53.85,19000.0,42.7127,42.7524,42.7048,42.7444,19000.0
2014-06-30 12:40:00,53.84,53.86,53.81,53.85,31200.0,42.7365,42.7524,42.7127,42.7444,31200.0
2014-06-30 12:50:00,53.85,53.85,53.81,53.82,12100.0,42.7444,42.7444,42.7127,42.7206,12100.0
2014-06-30 13:00:00,53.82,53.82,53.8,53.82,10000.0,42.7206,42.7206,42.7048,42.7206,10000.0
2014-06-30 13:10:00,53.82,53.91,53.81,53.91,65500.0,42.7206,42.7921,42.7127,42.7921,65500.0
2014-06-30 13:20:00,53.91,53.94,53.89,53.9,26300.0,42.7921,42.8159,42.7762,42.7841,26300.0
2014-06-30 13:30:00,53.91,53.92,53.9,53.91,15500.0,42.7921,42.8,42.7841,42.7921,15500.0
2014-06-30 13:40:00,53.9,53.91,53.9,53.9,12000.0,42.7841,42.7921,42.7841,42.7841,12000.0
2014-06-30 13:50:00,53.91,53.91,53.88,53.9,28900.0,42.7921,42.7921,42.7683,42.7841,28900.0
2014-06-30 14:00:00,53.9,53.91,53.89,53.91,67800.0,42.7841,42.7921,42.7762,42.7921,67800.0
2014-06-30 14:10:00,53.91,54.0,53.91,53.99,61500.0,42.7921,42.8635,42.7921,42.8556,61500.0
2014-06-30 14:20:00,53.99,54.02,53.99,54.01,18600.0,42.8556,42.8794,42.8556,42.8714,18600.0
2014-06-30 14:30:00,54.01,54.02,53.94,53.98,22500.0,42.8714,42.8794,42.8159,42.8476,22500.0
2014-06-30 14:40:00,53.98,54.0,53.97,53.98,40000.0,42.8476,42.8635,42.8397,42.8476,40000.0
2014-06-30 14:50:00,53.97,53.98,53.91,53.91,57500.0,42.8397,42.8476,42.7921,42.7921,57500.0
2014-06-30 15:00:00,53.91,53.94,53.86,53.91,34800.0,42.7921,42.8159,42.7524,42.7921,34800.0
2014-06-30 15:10:00,53.91,53.98,53.91,53.98,32200.0,42.7921,42.8476,42.7921,42.8476,32200.0
2014-06-30 15:20:00,53.97,54.04,53.96,54.02,70800.0,42.8397,42.8953,42.8318,42.8794,70800.0
2014-06-30 15:30:00,54.03,54.11,54.03,54.07,160800.0,42.8873,42.9508,42.8873,42.9191,160800.0
2014-06-30 15:40:00,54.07,54.1,54.04,54.05,134000.0,42.9191,42.9429,42.8953,42.9032,134000.0
2014-06-30 15:50:00,54.06,54.14,54.05,54.07,287100.0,42.9111,42.9746,42.9032,42.9191,287100.0
2014-07-01 09:30:00,53.77,53.99,53.73,53.83,256100.0,42.6809,42.8556,42.6492,42.7286,256100.0
2014-07-01 09:40:00,53.83,54.0,53.76,54.0,121600.0,42.7286,42.8635,42.673,42.8635,121600.0
2014-07-01 09:50:00,54.04,54.21,54.04,54.19,83200.0,42.8953,43.0302,42.8953,43.0143,83200.0
2014-07-01 10:00:00,54.19,54.31,54.11,54.2,61900.0,43.0143,43.1096,42.9508,43.0223,61900.0
2014-07-01 10:10:00,54.21,54.31,54.17,54.31,37400.0,43.0302,43.1096,42.9984,43.1096,37400.0
2014-07-01 10:20:00,54.32,54.33,54.25,54.32,36600.0,43.1175,43.1254,43.0619,43.1175,36600.0
2014-07-01 10:30:00,54.32,54.37,54.32,54.35,15600.0,43.1175,43.1572,43.1175,43.1413,15600.0
2014-07-01 10:40:00,54.33,54.35,54.3,54.35,12900.0,43.1254,43.1413,43.1016,43.1413,12900.0
2014-07-01 10:50:00,54.35,54.41,54.32,54.35,19600.0,43.1413,43.189,43.1175,43.1413,19600.0
2014-07-01 11:00:00,54.35,54.41,54.35,54.37,31800.0,43.1413,43.189,43.1413,43.1572,31800.0
2014-07-01 11:10:00,54.36,54.41,54.36,54.37,17200.0,43.1493,43.189,43.1493,43.1572,17200.0
2014-07-01 11:20:00,54.37,54.43,54.35,54.36,24600.0,43.1572,43.2048,43.1413,43.1493,24600.0
2014-07-01 11:30:00,54.36,54.42,54.35,54.41,24600.0,43.1493,43.1969,43.1413,43.189,24600.0
2014-07-01 11:40:00,54.42,54.42,54.37,54.38,13800.0,43.1969,43.1969,43.1572,43.1651,13800.0
2014-07-01 11:50:00,54.37,54.41,54.37,54.4,20600.0,43.1572,43.189,43.1572,43.181,20600.0
2014-07-01 12:00:00,54.4,54.51,54.4,54.47,28000.0,43.181,43.2683,43.181,43.2366,28000.0
2014-07-01 12:10:00,54.48,54.55,54.48,54.51,14400.0,43.2445,43.3001,43.2445,43.2683,14400.0
2014-07-01 12:20:00,54.5,54.57,54.49,54.55,21500.0,43.2604,43.316,43.2525,43.3001,21500.0
2014-07-01 12:30:00,54.56,54.63,54.54,54.6,35900.0,43.308,43.3636,43.2921,43.3398,35900.0
2014-07-01 12:40:00,54.6,54.6,54.55,54.56,17400.0,43.3398,43.3398,43.3001,43.308,17400.0
2014-07-01 12:50:00,54.55,54.64,54.55,54.64,22800.0,43.3001,43.3715,43.3001,43.3715,22800.0
2014-07-01 13:00:00,54.62,54.65,54.58,54.59,28200.0,43.3556,43.3795,43.3239,43.3318,28200.0
2014-07-01 13:10:00,54.59,54.63,54.58,54.62,10800.0,43.3318,43.3636,43.3239,43.3556,10800.0
2014-07-01 13:20:00,54.62,54.66,54.57,54.58,15400.0,43.3556,43.3874,43.316,43.3239,15400.0
2014-07-01 13:30:00,54.57,54.59,54.55,54.58,10000.0,43.316,43.3318,43.3001,43.3239,10000.0
2014-07-01 13:40:00,54.57,54.57,54.52,54.54,10100.0,43.316,43.316,43.2763,43.2921,10100.0
2014-07-01 13:50:00,54.53,54.53,54.49,54.5,12500.0,43.2842,43.2842,43.2525,43.2604,12500.0
2014-07-01 14:00:00,54.49,54.5,54.42,54.43,16400.0,43.2525,43.2604,43.1969,43.2048,16400.0
2014-07-01 14:10:00,54.43,54.53,54.43,54.51,27900.0,43.2048,43.2842,43.2048,43.2683,27900.0
2014-07-01 14:20:00,54.5,54.52,54.44,54.44,20800.0,43.2604,43.2763,43.2128,43.2128,20800.0
2014-07-01 14:30:00,54.44,54.5,54.4,54.5,21800.0,43.2128,43.2604,43.181,43.2604,21800.0
2014-07-01 14:40:00,54.5,54.5,54.41,54.41,43200.0,43.2604,43.2604,43.189,43.189,43200.0
2014-07-01 14:50:00,54.41,54.46,54.39,54.45,23200.0,43.189,43.2286,43.1731,43.2207,23200.0
2014-07-01 15:00:00,54.45,54.47,54.44,54.47,28200.0,43.2207,43.2366,43.2128,43.2366,28200.0
2014-07-01 15:10:00,54.47,54.47,54.36,54.47,52000.0,43.2366,43.2366,43.1493,43.2366,52000.0
2014-07-01 15:20:00,54.45,54.5,54.44,54.47,32700.0,43.2207,43.2604,43.2128,43.2366,32700.0
2014-07-01 15:30:00,54.47,54.47,54.41,54.45,53100.0,43.2366,43.2366,43.189,43.2207,53100.0
2014-07-01 15:40:00,54.46,54.5,54.45,54.47,57600.0,43.2286,43.2604,43.2207,43.2366,57600.0
2014-07-01 15:50:00,54.47,54.58,54.46,54.52,346100.0,43.2366,43.3239,43.2286,43.2763,346100.0
2014-07-02 09:30:00,54.39,54.63,54.18,54.61,44800.0,43.1731,43.3636,43.0064,43.3477,44800.0
2014-07-02 09:40:00,54.63,54.67,54.48,54.62,24500.0,43.3636,43.3953,43.2445,43.3556,24500.0
2014-07-02 09:50:00,54.61,54.62,54.55,54.58,24200.0,43.3477,43.3556,43.3001,43.3239,24200.0
2014-07-02 10:00:00,54.56,54.62,54.45,54.45,30000.0,43.308,43.3556,43.2207,43.2207,30000.0
2014-07-02 10:10:00,54.45,54.53,54.4,54.52,23500.0,43.2207,43.2842,43.181,43.2763,23500.0
2014-07-02 10:20:00,54.53,54.53,54.45,54.46,35900.0,43.2842,43.2842,43.2207,43.2286,35900.0
2014-07-02 10:30:00,54.46,54.59,54.45,54.55,36600.0,43.2286,43.3318,43.2207,43.3001,36600.0
2014-07-02 10:40:00,54.55,54.58,54.55,54.56,11200.0,43.3001,43.3239,43.3001,43.308,11200.0
2014-07-02 10:50:00,54.55,54.56,54.49,54.5,11400.0,43.3001,43.308,43.2525,43.2604,11400.0
2014-07-02 11:00:00,54.51,54.54,54.49,54.5,14600.0,43.2683,43.2921,43.2525,43.2604,14600.0
2014-07-02 11:10:00,54.51,54.55,54.47,54.52,8100.0,43.2683,43.3001,43.2366,43.2763,8100.0
2014-07-02 11:20:00,54.51,54.55,54.46,54.54,13900.0,43.2683,43.3001,43.2286,43.2921,13900.0
2014-07-02 11:30:00,54.54,54.56,54.53,54.53,7000.0,43.2921,43.308,43.2842,43.2842,7000.0
2014-07-02 11:40:00,54.53,54.56,54.53,54.54,9600.0,43.2842,43.308,43.2842,43.2921,9600.0
2014-07-02 11:50:00,54.53,54.53,54.45,54.46,11800.0,43.2842,43.2842,43.2207,43.2286,11800.0
2014-07-02 12:00:00,54.46,54.52,54.46,54.49,111500.0,43.2286,43.2763,43.2286,43.2525,111500.0
2014-07-02 12:10:00,54.48,54.58,54.48,54.55,14200.0,43.2445,43.3239,43.2445,43.3001,14200.0
2014-07-02 12:20:00,54.56,54.61,54.56,54.61,23900.0,43.308,43.3477,43.308,43.3477,23900.0
2014-07-02 12:30:00,54.61,54.63,54.59,54.61,20600.0,43.3477,43.3636,43.3318,43.3477,20600.0
2014-07-02 12:40:00,54.6,54.62,54.6,54.62,23000.0,43.3398,43.3556,43.3398,43.3556,23000.0
2014-07-02 12:50:00,54.61,54.71,54.59,54.68,150800.0,43.3477,43.4271,43.3318,43.4033,150800.0
2014-07-02 13:00:00,54.67,54.72,54.62,54.63,124900.0,43.3953,43.435,43.3556,43.3636,124900.0
2014-07-02 13:10:00,54.62,54.62,54.54,54.55,80500.0,43.3556,43.3556,43.2921,43.3001,80500.0
2014-07-02 13:20:00,54.54,54.55,54.5,54.53,17700.0,43.2921,43.3001,43.2604,43.2842,17700.0
2014-07-02 13:30:00,54.53,54.53,54.41,54.41,12600.0,43.2842,43.2842,43.189,43.189,12600.0
2014-07-02 13:40:00,54.43,54.46,54.39,54.39,7700.0,43.2048,43.2286,43.1731,43.1731,7700.0
2014-07-02 13:50:00,54.39,54.46,54.38,54.46,24000.0,43.1731,43.2286,43.1651,43.2286,24000.0
2014-07-02 14:00:00,54.46,54.47,54.42,54.43,12900.0,43.2286,43.2366,43.1969,43.2048,12900.0
2014-07-02 14:10:00,54.43,54.46,54.42,54.45,35500.0,43.2048,43.2286,43.1969,43.2207,35500.0
2014-07-02 14:20:00,54.45,54.5,54.45,54.48,20000.0,43.2207,43.2604,43.2207,43.2445,20000.0
2014-07-02 14:30:00,54.49,54.52,54.48,54.49,20700.0,43.2525,43.2763,43.2445,43.2525,20700.0
2014-07-02 14:40:00,54.48,54.52,54.47,54.49,22500.0,43.2445,43.2763,43.2366,43.2525,22500.0
2014-07-02 14:50:00,54.49,54.51,54.43,54.47,256700.0,43.2525,43.2683,43.2048,43.2366,256700.0
2014-07-02 15:00:00,54.48,54.5,54.45,54.47,26400.0,43.2445,43.2604,43.2207,43.2366,26400.0
2014-07-02 15:10:00,54.45,54.46,54.42,54.43,16100.0,43.2207,43.2286,43.1969,43.2048,16100.0
2014-07-02 15:20:00,54.43,54.44,54.4,54.42,21000.0,43.2048,43.2128,43.181,43.1969,21000.0
2014-07-02 15:30:00,54.41,54.44,54.36,54.36,20500.0,43.189,43.2128,43.1493,43.1493,20500.0
2014-07-02 15:40:00,54.36,54.36,54.32,54.32,42100.0,43.1493,43.1493,43.1175,43.1175,42100.0
2014-07-02 15:50:00,54.34,54.42,54.32,54.41,101400.0,43.1334,43.1969,43.1175,43.189,101400.0
2014-07-03 09:30:00,54.42,54.5,54.26,54.46,45500.0,43.1969,43.2604,43.0699,43.2286,45500.0
2014-07-03 09:40:00,54.47,54.58,54.47,54.52,26400.0,43.2366,43.3239,43.2366,43.2763,26400.0
2014-07-03 09:50:00,54.54,54.62,54.51,54.53,31600.0,43.2921,43.3556,43.2683,43.2842,31600.0
2014-07-03 10:00:00,54.54,54.65,54.51,54.55,32700.0,43.2921,43.3795,43.2683,43.3001,32700.0
2014-07-03 10:10:00,54.55,54.72,54.55,54.72,25000.0,43.3001,43.435,43.3001,43.435,25000.0
2014-07-03 10:20:00,54.71,54.72,54.6,54.61,20100.0,43.4271,43.435,43.3398,43.3477,20100.0
2014-07-03 10:30:00,54.59,54.66,54.59,54.65,32800.0,43.3318,43.3874,43.3318,43.3795,32800.0
2014-07-03 10:40:00,54.63,54.67,54.6,54.65,19500.0,43.3636,43.3953,43.3398,43.3795,19500.0
2014-07-03 10:50:00,54.66,54.71,54.65,54.7,11300.0,43.3874,43.4271,43.3795,43.4191,11300.0
2014-07-03 11:00:00,54.71,54.73,54.68,54.72,10500.0,43.4271,43.443,43.4033,43.435,10500.0
2014-07-03 11:10:00,54.72,54.73,54.7,54.7,7600.0,43.435,43.443,43.4191,43.4191,7600.0
2014-07-03 11:20:00,54.71,54.73,54.64,54.67,37100.0,43.4271,43.443,43.3715,43.3953,37100.0
2014-07-03 11:30:00,54.66,54.67,54.62,54.64,6500.0,43.3874,43.3953,43.3556,43.3715,6500.0
2014-07-03 11:40:00,54.64,54.65,54.61,54.64,5700.0,43.3715,43.3795,43.3477,43.3715,5700.0
2014-07-03 11:50:00,54.64,54.71,54.64,54.7,11000.0,43.3715,43.4271,43.3715,43.4191,11000.0
2014-07-03 12:00:00,54.7,54.78,54.7,54.78,14200.0,43.4191,43.4826,43.4191,43.4826,14200.0
2014-07-03 12:10:00,54.79,54.81,54.76,54.78,11000.0,43.4906,43.5065,43.4668,43.4826,11000.0
2014-07-03 12:20:00,54.77,54.77,54.71,54.76,17300.0,43.4747,43.4747,43.4271,43.4668,17300.0
2014-07-03 12:30:00,54.77,54.78,54.7,54.76,14700.0,43.4747,43.4826,43.4191,43.4668,14700.0
2014-07-03 12:40:00,54.75,54.8,54.73,54.8,29400.0,43.4588,43.4985,43.443,43.4985,29400.0
2014-07-03 12:50:00,54.81,54.84,54.78,54.83,114100.0,43.5065,43.5303,43.4826,43.5223,114100.0
2014-07-07 09:30:00,54.59,54.88,54.56,54.88,85200.0,43.3318,43.562,43.308,43.562,85200.0
2014-07-07 09:40:00,54.86,54.86,54.77,54.8,18600.0,43.5461,43.5461,43.4747,43.4985,18600.0
2014-07-07 09:50:00,54.8,54.81,54.74,54.81,21600.0,43.4985,43.5065,43.4509,43.5065,21600.0
2014-07-07 10:00:00,54.8,54.8,54.72,54.8,26800.0,43.4985,43.4985,43.435,43.4985,26800.0
2014-07-07 10:10:00,54.81,54.86,54.76,54.82,19900.0,43.5065,43.5461,43.4668,43.5144,19900.0
2014-07-07 10:20:00,54.81,54.88,54.79,54.8,19200.0,43.5065,43.562,43.4906,43.4985,19200.0
2014-07-07 10:30:00,54.8,54.82,54.74,54.8,16800.0,43.4985,43.5144,43.4509,43.4985,16800.0
2014-07-07 10:40:00,54.8,54.83,54.76,54.77,14500.0,43.4985,43.5223,43.4668,43.4747,14500.0
2014-07-07 10:50:00,54.76,54.77,54.67,54.72,58200.0,43.4668,43.4747,43.3953,43.435,58200.0
2014-07-07 11:00:00,54.71,54.74,54.67,54.68,36100.0,43.4271,43.4509,43.3953,43.4033,36100.0
2014-07-07 11:10:00,54.68,54.7,54.64,54.7,20800.0,43.4033,43.4191,43.3715,43.4191,20800.0
2014-07-07 11:20:00,54.7,54.76,54.66,54.76,19400.0,43.4191,43.4668,43.3874,43.4668,19400.0
2014-07-07 11:30:00,54.76,54.83,54.75,54.83,19900.0,43.4668,43.5223,43.4588,43.5223,19900.0
2014-07-07 11:40:00,54.83,54.85,54.81,54.84,13800.0,43.5223,43.5382,43.5065,43.5303,13800.0
2014-07-07 11:50:00,54.84,54.84,54.78,54.78,10500.0,43.5303,43.5303,43.4826,43.4826,10500.0
2014-07-07 12:00:00,54.77,54.86,54.76,54.82,24700.0,43.4747,43.5461,43.4668,43.5144,24700.0
2014-07-07 12:10:00,54.82,54.91,54.8,54.89,12500.0,43.5144,43.5858,43.4985,43.57,12500.0
2014-07-07 12:20:00,54.89,54.93,54.89,54.91,11700.0,43.57,43.6017,43.57,43.5858,11700.0
2014-07-07 12:30:00,54.91,54.91,54.86,54.86,14200.0,43.5858,43.5858,43.5461,43.5461,14200.0
2014-07-07 12:40:00,54.86,54.86,54.75,54.75,15700.0,43.5461,43.5461,43.4588,43.4588,15700.0
2014-07-07 12:50:00,54.75,54.8,54.73,54.8,11100.0,43.4588,43.4985,43.443,43.4985,11100.0
2014-07-07 13:00:00,54.8,54.82,54.79,54.8,8900.0,43.4985,43.5144,43.4906,43.4985,8900.0
2014-07-07 13:10:00,54.79,54.81,54.78,54.8,10700.0,43.4906,43.5065,43.4826,43.4985,10700.0
2014-07-07 13:20:00,54.79,54.81,54.76,54.81,6400.0,43.4906,43.5065,43.4668,43.5065,6400.0
2014-07-07 13:30:00,54.81,54.82,54.78,54.78,7700.0,43.5065,43.5144,43.4826,43.4826,7700.0
2014-07-07 13:40:00,54.77,54.84,54.77,54.84,10700.0,43.4747,43.5303,43.4747,43.5303,10700.0
2014-07-07 13:50:00,54.84,54.84,54.8,54.81,11200.0,43.5303,43.5303,43.4985,43.5065,11200.0
2014-07-07 14:00:00,54.82,54.82,54.8,54.81,20900.0,43.5144,43.5144,43.4985,43.5065,20900.0
2014-07-07 14:10:00,54.8,54.8,54.77,54.77,21600.0,43.4985,43.4985,43.4747,43.4747,21600.0
2014-07-07 14:20:00,54.77,54.77,54.71,54.72,12800.0,43.4747,43.4747,43.4271,43.435,12800.0
2014-07-07 14:30:00,54.71,54.72,54.63,54.63,18000.0,43.4271,43.435,43.3636,43.3636,18000.0
2014-07-07 14:40:00,54.62,54.65,54.62,54.63,21100.0,43.3556,43.3795,43.3556,43.3636,21100.0
2014-07-07 14:50:00,54.62,54.63,54.59,54.6,13100.0,43.3556,43.3636,43.3318,43.3398,13100.0
2014-07-07 15:00:00,54.6,54.66,54.59,54.66,19500.0,43.3398,43.3874,43.3318,43.3874,19500.0
2014-07-07 15:10:00,54.67,54.68,54.63,54.64,26600.0,43.3953,43.4033,43.3636,43.3715,26600.0
2014-07-07 15:20:00,54.64,54.64,54.61,54.63,14300.0,43.3715,43.3715,43.3477,43.3636,14300.0
2014-07-07 15:30:00,54.63,54.63,54.55,54.57,36300.0,43.3636,43.3636,43.3001,43.316,36300.0
2014-07-07 15:40:00,54.56,54.6,54.5,54.6,44000.0,43.308,43.3398,43.2604,43.3398,44000.0
2014-07-07 15:50:00,54.59,54.67,54.59,54.65,148500.0,43.3318,43.3953,43.3318,43.3795,148500.0
2014-07-08 09:30:00,54.68,54.91,54.47,54.52,36200.0,43.4033,43.5858,43.2366,43.2763,36200.0
2014-07-08 09:40:00,54.49,54.58,54.46,54.52,34400.0,43.2525,43.3239,43.2286,43.2763,34400.0
2014-07-08 09:50:00,54.52,54.69,54.5,54.68,35600.0,43.2763,43.4112,43.2604,43.4033,35600.0
2014-07-08 10:00:00,54.67,54.67,54.51,54.64,54400.0,43.3953,43.3953,43.2683,43.3715,54400.0
2014-07-08 10:10:00,54.63,54.66,54.51,54.54,51900.0,43.3636,43.3874,43.2683,43.2921,51900.0
2014-07-08 10:20:00,54.55,54.58,54.47,54.53,18600.0,43.3001,43.3239,43.2366,43.2842,18600.0
2014-07-08 10:30:00,54.48,54.5,54.38,54.46,15800.0,43.2445,43.2604,43.1651,43.2286,15800.0
2014-07-08 10:40:00,54.46,54.5,54.39,54.46,17100.0,43.2286,43.2604,43.1731,43.2286,17100.0
2014-07-08 10:50:00,54.47,54.58,54.43,54.52,27400.0,43.2366,43.3239,43.2048,43.2763,27400.0
2014-07-08 11:00:00,54.52,54.53,54.42,54.51,70700.0,43.2763,43.2842,43.1969,43.2683,70700.0
2014-07-08 11:10:00,54.51,54.57,54.46,54.46,52800.0,43.2683,43.316,43.2286,43.2286,52800.0
2014-07-08 11:20:00,54.46,54.46,54.31,54.34,22800.0,43.2286,43.2286,43.1096,43.1334,22800.0
2014-07-08 11:30:00,54.34,54.38,54.31,54.35,21000.0,43.1334,43.1651,43.1096,43.1413,21000.0
2014-07-08 11:40:00,54.35,54.37,54.3,54.33,16300.0,43.1413,43.1572,43.1016,43.1254,16300.0
2014-07-08 11:50:00,54.33,54.35,54.26,54.29,13800.0,43.1254,43.1413,43.0699,43.0937,13800.0
2014-07-08 12:00:00,54.28,54.37,54.28,54.29,11600.0,43.0858,43.1572,43.0858,43.0937,11600.0
2014-07-08 12:10:00,54.29,54.31,54.25,54.3,12500.0,43.0937,43.1096,43.0619,43.1016,12500.0
2014-07-08 12:20:00,54.29,54.45,54.28,54.45,11800.0,43.0937,43.2207,43.0858,43.2207,11800.0
2014-07-08 12:30:00,54.47,54.54,54.43,54.43,17000.0,43.2366,43.2921,43.2048,43.2048,17000.0
2014-07-08 12:40:00,54.43,54.51,54.42,54.47,40900.0,43.2048,43.2683,43.1969,43.2366,40900.0
2014-07-08 12:50:00,54.48,54.58,54.48,54.54,11400.0,43.2445,43.3239,43.2445,43.2921,11400.0
2014-07-08 13:00:00,54.54,54.56,54.5,54.5,16100.0,43.2921,43.308,43.2604,43.2604,16100.0
2014-07-08 13:10:00,54.51,54.59,54.5,54.56,38900.0,43.2683,43.3318,43.2604,43.308,38900.0
2014-07-08 13:20:00,54.56,54.56,54.5,54.51,16800.0,43.308,43.308,43.2604,43.2683,16800.0
2014-07-08 13:30:00,54.51,54.56,54.48,54.52,112200.0,43.2683,43.308,43.2445,43.2763,112200.0
2014-07-08 13:40:00,54.53,54.64,54.52,54.55,31400.0,43.2842,43.3715,43.2763,43.3001,31400.0
2014-07-08 13:50:00,54.55,54.62,54.55,54.6,8600.0,43.3001,43.3556,43.3001,43.3398,8600.0
2014-07-08 14:00:00,54.58,54.58,54.51,54.54,19300.0,43.3239,43.3239,43.2683,43.2921,19300.0
2014-07-08 14:10:00,54.54,54.58,54.51,54.52,16300.0,43.2921,43.3239,43.2683,43.2763,16300.0
2014-07-08 14:20:00,54.52,54.58,54.5,54.55,57100.0,43.2763,43.3239,43.2604,43.3001,57100.0
2014-07-08 14:30:00,54.55,54.56,54.48,54.51,73500.0,43.3001,43.308,43.2445,43.2683,73500.0
2014-07-08 14:40:00,54.51,54.56,54.48,54.48,48700.0,43.2683,43.308,43.2445,43.2445,48700.0
2014-07-08 14:50:00,54.48,54.5,54.44,54.44,17700.0,43.2445,43.2604,43.2128,43.2128,17700.0
2014-07-08 15:00:00,54.44,54.47,54.38,54.47,19300.0,43.2128,43.2366,43.1651,43.2366,19300.0
2014-07-08 15:10:00,54.46,54.51,54.44,54.46,24000.0,43.2286,43.2683,43.2128,43.2286,24000.0
2014-07-08 15:20:00,54.46,54.48,54.42,54.42,39600.0,43.2286,43.2445,43.1969,43.1969,39600.0
2014-07-08 15:30:00,54.43,54.53,54.42,54.5,65100.0,43.2048,43.2842,43.1969,43.2604,65100.0
2014-07-08 15:40:00,54.5,54.53,54.44,54.44,54300.0,43.2604,43.2842,43.2128,43.2128,54300.0
2014-07-08 15:50:00,54.44,54.5,54.4,54.45,129500.0,43.2128,43.2604,43.181,43.2207,129500.0
2014-07-09 09:30:00,54.48,54.87,54.38,54.39,32400.0,43.2445,43.5541,43.1651,43.1731,32400.0
2014-07-09 09:40:00,54.39,54.64,54.39,54.51,17900.0,43.1731,43.3715,43.1731,43.2683,17900.0
2014-07-09 09:50:00,54.53,54.58,54.48,54.5,30200.0,43.2842,43.3239,43.2445,43.2604,30200.0
2014-07-09 10:00:00,54.49,54.59,54.47,54.5,27800.0,43.2525,43.3318,43.2366,43.2604,27800.0
2014-07-09 10:10:00,54.51,54.53,54.41,54.41,21200.0,43.2683,43.2842,43.189,43.189,21200.0
2014-07-09 10:20:00,54.42,54.47,54.36,54.43,18400.0,43.1969,43.2366,43.1493,43.2048,18400.0
2014-07-09 10:30:00,54.43,54.56,54.43,54.56,10600.0,43.2048,43.308,43.2048,43.308,10600.0
2014-07-09 10:40:00,54.56,54.64,54.5,54.61,22900.0,43.308,43.3715,43.2604,43.3477,22900.0
2014-07-09 10:50:00,54.58,54.59,54.52,54.52,21600.0,43.3239,43.3318,43.2763,43.2763,21600.0
2014-07-09 11:00:00,54.52,54.52,54.44,54.44,8200.0,43.2763,43.2763,43.2128,43.2128,8200.0
2014-07-09 11:10:00,54.44,54.51,54.4,54.51,12400.0,43.2128,43.2683,43.181,43.2683,12400.0
2014-07-09 11:20:00,54.51,54.57,54.49,54.54,80500.0,43.2683,43.316,43.2525,43.2921,80500.0
2014-07-09 11:30:00,54.53,54.54,54.45,54.48,11500.0,43.2842,43.2921,43.2207,43.2445,11500.0
2014-07-09 11:40:00,54.49,54.57,54.48,54.54,15700.0,43.2525,43.316,43.2445,43.2921,15700.0
2014-07-09 11:50:00,54.53,54.57,54.5,54.56,24800.0,43.2842,43.316,43.2604,43.308,24800.0
2014-07-09 12:00:00,54.56,54.56,54.49,54.5,19700.0,43.308,43.308,43.2525,43.2604,19700.0
2014-07-09 12:10:00,54.5,54.51,54.44,54.47,11100.0,43.2604,43.2683,43.2128,43.2366,11100.0
2014-07-09 12:20:00,54.46,54.5,54.46,54.48,8200.0,43.2286,43.2604,43.2286,43.2445,8200.0
2014-07-09 12:30:00,54.49,54.51,54.47,54.47,11800.0,43.2525,43.2683,43.2366,43.2366,11800.0
2014-07-09 12:40:00,54.47,54.47,54.41,54.44,10300.0,43.2366,43.2366,43.189,43.2128,10300.0
2014-07-09 12:50:00,54.44,54.48,54.42,54.46,39500.0,43.2128,43.2445,43.1969,43.2286,39500.0
2014-07-09 13:00:00,54.46,54.47,54.43,54.44,26900.0,43.2286,43.2366,43.2048,43.2128,26900.0
2014-07-09 13:10:00,54.45,54.54,54.45,54.49,16100.0,43.2207,43.2921,43.2207,43.2525,16100.0
2014-07-09 13:20:00,54.5,54.53,54.49,54.53,18600.0,43.2604,43.2842,43.2525,43.2842,18600.0
2014-07-09 13:30:00,54.53,54.61,54.52,54.6,40000.0,43.2842,43.3477,43.2763,43.3398,40000.0
2014-07-09 13:40:00,54.59,54.61,54.59,54.6,17800.0,43.3318,43.3477,43.3318,43.3398,17800.0
2014-07-09 13:50:00,54.6,54.63,54.57,54.58,24400.0,43.3398,43.3636,43.316,43.3239,24400.0
2014-07-09 14:00:00,54.57,54.59,54.45,54.49,23200.0,43.316,43.3318,43.2207,43.2525,23200.0
2014-07-09 14:10:00,54.48,54.71,54.48,54.69,14900.0,43.2445,43.4271,43.2445,43.4112,14900.0
2014-07-09 14:20:00,54.7,54.71,54.6,54.66,23700.0,43.4191,43.4271,43.3398,43.3874,23700.0
2014-07-09 14:30:00,54.66,54.67,54.6,54.63,27500.0,43.3874,43.3953,43.3398,43.3636,27500.0
2014-07-09 14:40:00,54.63,54.66,54.6,54.63,12600.0,43.3636,43.3874,43.3398,43.3636,12600.0
2014-07-09 14:50:00,54.63,54.7,54.63,54.66,14700.0,43.3636,43.4191,43.3636,43.3874,14700.0
2014-07-09 15:00:00,54.66,54.7,54.65,54.69,16500.0,43.3874,43.4191,43.3795,43.4112,16500.0
2014-07-09 15:10:00,54.69,54.74,54.64,54.66,19100.0,43.4112,43.4509,43.3715,43.3874,19100.0
2014-07-09 15:20:00,54.66,54.71,54.66,54.7,21900.0,43.3874,43.4271,43.3874,43.4191,21900.0
2014-07-09 15:30:00,54.69,54.74,54.66,54.74,78500.0,43.4112,43.4509,43.3874,43.4509,78500.0
2014-07-09 15:40:00,54.73,54.79,54.69,54.72,39300.0,43.443,43.4906,43.4112,43.435,39300.0
2014-07-09 15:50:00,54.71,54.74,54.69,54.73,83300.0,43.4271,43.4509,43.4112,43.443,83300.0
2014-07-10 09:30:00,54.11,54.29,54.04,54.13,34100.0,42.9508,43.0937,42.8953,42.9667,34100.0
2014-07-10 09:40:00,54.16,54.16,53.86,53.88,20700.0,42.9905,42.9905,42.7524,42.7683,20700.0
2014-07-10 09:50:00,53.86,53.96,53.83,53.92,19400.0,42.7524,42.8318,42.7286,42.8,19400.0
2014-07-10 10:00:00,53.94,54.12,53.89,54.08,17100.0,42.8159,42.9588,42.7762,42.927,17100.0
2014-07-10 10:10:00,54.11,54.13,54.02,54.09,12400.0,42.9508,42.9667,42.8794,42.9349,12400.0
2014-07-10 10:20:00,54.09,54.13,54.06,54.09,10900.0,42.9349,42.9667,42.9111,42.9349,10900.0
2014-07-10 10:30:00,54.09,54.1,53.98,53.98,12100.0,42.9349,42.9429,42.8476,42.8476,12100.0
2014-07-10 10:40:00,54.0,54.16,53.99,54.14,9400.0,42.8635,42.9905,42.8556,42.9746,9400.0
2014-07-10 10:50:00,54.13,54.21,54.11,54.17,8900.0,42.9667,43.0302,42.9508,42.9984,8900.0
2014-07-10 11:00:00,54.17,54.23,54.16,54.18,7600.0,42.9984,43.0461,42.9905,43.0064,7600.0
2014-07-10 11:10:00,54.19,54.3,54.19,54.28,10800.0,43.0143,43.1016,43.0143,43.0858,10800.0
2014-07-10 11:20:00,54.28,54.29,54.24,54.26,10500.0,43.0858,43.0937,43.054,43.0699,10500.0
2014-07-10 11:30:00,54.26,54.31,54.2,54.3,34300.0,43.0699,43.1096,43.0223,43.1016,34300.0
2014-07-10 11:40:00,54.3,54.3,54.24,54.25,6400.0,43.1016,43.1016,43.054,43.0619,6400.0
2014-07-10 11:50:00,54.26,54.31,54.21,54.27,12800.0,43.0699,43.1096,43.0302,43.0778,12800.0
2014-07-10 12:00:00,54.27,54.28,54.24,54.26,15000.0,43.0778,43.0858,43.054,43.0699,15000.0
2014-07-10 12:10:00,54.26,54.37,54.26,54.33,11700.0,43.0699,43.1572,43.0699,43.1254,11700.0
2014-07-10 12:20:00,54.34,54.46,54.34,54.4,13100.0,43.1334,43.2286,43.1334,43.181,13100.0
2014-07-10 12:30:00,54.43,54.45,54.4,54.44,15500.0,43.2048,43.2207,43.181,43.2128,15500.0
2014-07-10 12:40:00,54.44,54.51,54.43,54.46,15000.0,43.2128,43.2683,43.2048,43.2286,15000.0
2014-07-10 12:50:00,54.47,54.52,54.45,54.52,12300.0,43.2366,43.2763,43.2207,43.2763,12300.0
2014-07-10 13:00:00,54.52,54.55,54.5,54.55,5900.0,43.2763,43.3001,43.2604,43.3001,5900.0
2014-07-10 13:10:00,54.55,54.55,54.5,54.53,4500.0,43.3001,43.3001,43.2604,43.2842,4500.0
2014-07-10 13:20:00,54.54,54.67,54.54,54.57,18100.0,43.2921,43.3953,43.2921,43.316,18100.0
2014-07-10 13:30:00,54.6,54.61,54.57,54.61,5200.0,43.3398,43.3477,43.316,43.3477,5200.0
2014-07-10 13:40:00,54.62,54.66,54.59,54.62,9800.0,43.3556,43.3874,43.3318,43.3556,9800.0
2014-07-10 13:50:00,54.62,54.62,54.52,54.58,15200.0,43.3556,43.3556,43.2763,43.3239,15200.0
2014-07-10 14:00:00,54.58,54.6,54.55,54.57,12300.0,43.3239,43.3398,43.3001,43.316,12300.0
2014-07-10 14:10:00,54.57,54.59,54.51,54.51,23800.0,43.316,43.3318,43.2683,43.2683,23800.0
2014-07-10 14:20:00,54.51,54.55,54.48,54.55,18300.0,43.2683,43.3001,43.2445,43.3001,18300.0
2014-07-10 14:30:00,54.55,54.55,54.42,54.45,15900.0,43.3001,43.3001,43.1969,43.2207,15900.0
2014-07-10 14:40:00,54.45,54.49,54.38,54.42,15300.0,43.2207,43.2525,43.1651,43.1969,15300.0
2014-07-10 14:50:00,54.43,54.45,54.36,54.39,17800.0,43.2048,43.2207,43.1493,43.1731,17800.0
2014-07-10 15:00:00,54.38,54.38,54.27,54.3,30300.0,43.1651,43.1651,43.0778,43.1016,30300.0
2014-07-10 15:10:00,54.3,54.3,54.25,54.27,50900.0,43.1016,43.1016,43.0619,43.0778,50900.0
2014-07-10 15:20:00,54.26,54.35,54.25,54.34,57700.0,43.0699,43.1413,43.0619,43.1334,57700.0
2014-07-10 15:30:00,54.33,54.4,54.31,54.4,28800.0,43.1254,43.181,43.1096,43.181,28800.0
2014-07-10 15:40:00,54.39,54.46,54.38,54.42,34200.0,43.1731,43.2286,43.1651,43.1969,34200.0
2014-07-10 15:50:00,54.43,54.43,54.37,54.4,81200.0,43.2048,43.2048,43.1572,43.181,81200.0
2014-07-11 09:30:00,54.46,54.46,54.22,54.32,22400.0,43.2286,43.2286,43.0381,43.1175,22400.0
2014-07-11 09:40:00,54.34,54.42,54.19,54.22,31400.0,43.1334,43.1969,43.0143,43.0381,31400.0
2014-07-11 09:50:00,54.21,54.29,54.13,54.23,18500.0,43.0302,43.0937,42.9667,43.0461,18500.0
2014-07-11 10:00:00,54.23,54.25,54.12,54.13,23800.0,43.0461,43.0619,42.9588,42.9667,23800.0
2014-07-11 10:10:00,54.14,54.21,54.08,54.14,38800.0,42.9746,43.0302,42.927,42.9746,38800.0
2014-07-11 10:20:00,54.16,54.2,54.1,54.16,34800.0,42.9905,43.0223,42.9429,42.9905,34800.0
2014-07-11 10:30:00,54.16,54.16,54.04,54.04,20300.0,42.9905,42.9905,42.8953,42.8953,20300.0
2014-07-11 10:40:00,54.03,54.15,54.02,54.12,16900.0,42.8873,42.9826,42.8794,42.9588,16900.0
2014-07-11 10:50:00,54.13,54.18,54.11,54.16,16400.0,42.9667,43.0064,42.9508,42.9905,16400.0
2014-07-11 11:00:00,54.17,54.2,54.13,54.19,17500.0,42.9984,43.0223,42.9667,43.0143,17500.0
2014-07-11 11:10:00,54.19,54.2,54.16,54.16,13100.0,43.0143,43.0223,42.9905,42.9905,13100.0
2014-07-11 11:20:00,54.16,54.16,54.09,54.14,12600.0,42.9905,42.9905,42.9349,42.9746,12600.0
2014-07-11 11:30:00,54.15,54.22,54.15,54.19,16400.0,42.9826,43.0381,42.9826,43.0143,16400.0
2014-07-11 11:40:00,54.2,54.23,54.18,54.2,8900.0,43.0223,43.0461,43.0064,43.0223,8900.0
2014-07-11 11:50:00,54.19,54.19,54.14,54.15,14500.0,43.0143,43.0143,42.9746,42.9826,14500.0
2014-07-11 12:00:00,54.16,54.17,54.14,54.17,11300.0,42.9905,42.9984,42.9746,42.9984,11300.0
2014-07-11 12:10:00,54.17,54.2,54.14,54.17,9900.0,42.9984,43.0223,42.9746,42.9984,9900.0
2014-07-11 12:20:00,54.17,54.17,54.12,54.12,14600.0,42.9984,42.9984,42.9588,42.9588,14600.0
2014-07-11 12:30:00,54.12,54.12,54.08,54.08,20900.0,42.9588,42.9588,42.927,42.927,20900.0
2014-07-11 12:40:00,54.08,54.1,54.04,54.05,8100.0,42.927,42.9429,42.8953,42.9032,8100.0
2014-07-11 12:50:00,54.04,54.09,54.01,54.05,14500.0,42.8953,42.9349,42.8714,42.9032,14500.0
2014-07-11 13:00:00,54.08,54.11,54.08,54.11,9600.0,42.927,42.9508,42.927,42.9508,9600.0
2014-07-11 13:10:00,54.1,54.16,54.08,54.16,10500.0,42.9429,42.9905,42.927,42.9905,10500.0
2014-07-11 13:20:00,54.17,54.19,54.14,54.17,10500.0,42.9984,43.0143,42.9746,42.9984,10500.0
2014-07-11 13:30:00,54.17,54.21,54.16,54.19,9200.0,42.9984,43.0302,42.9905,43.0143,9200.0
2014-07-11 13:40:00,54.19,54.23,54.15,54.17,20000.0,43.0143,43.0461,42.9826,42.9984,20000.0
2014-07-11 13:50:00,54.18,54.19,54.17,54.18,9400.0,43.0064,43.0143,42.9984,43.0064,9400.0
2014-07-11 14:00:00,54.19,54.2,54.17,54.2,13600.0,43.0143,43.0223,42.9984,43.0223,13600.0
2014-07-11 14:10:00,54.19,54.21,54.18,54.19,12800.0,43.0143,43.0302,43.0064,43.0143,12800.0
2014-07-11 14:20:00,54.19,54.21,54.16,54.21,16700.0,43.0143,43.0302,42.9905,43.0302,16700.0
2014-07-11 14:30:00,54.21,54.26,54.2,54.24,14400.0,43.0302,43.0699,43.0223,43.054,14400.0
2014-07-11 14:40:00,54.24,54.25,54.23,54.24,12800.0,43.054,43.0619,43.0461,43.054,12800.0
2014-07-11 14:50:00,54.24,54.26,54.22,54.25,23800.0,43.054,43.0699,43.0381,43.0619,23800.0
2014-07-11 15:00:00,54.24,54.26,54.22,54.26,16000.0,43.054,43.0699,43.0381,43.0699,16000.0
2014-07-11 15:10:00,54.27,54.27,54.23,54.23,18100.0,43.0778,43.0778,43.0461,43.0461,18100.0
2014-07-11 15:20:00,54.24,54.26,54.23,54.24,27700.0,43.054,43.0699,43.0461,43.054,27700.0
2014-07-11 15:30:00,54.23,54.32,54.23,54.32,22800.0,43.0461,43.1175,43.0461,43.1175,22800.0
2014-07-11 15:40:00,54.31,54.32,54.25,54.25,24000.0,43.1096,43.1175,43.0619,43.0619,24000.0
2014-07-11 15:50:00,54.26,54.29,54.25,54.29,88500.0,43.0699,43.0937,43.0619,43.0937,88500.0
2014-07-14 09:30:00,54.76,54.93,54.38,54.41,59100.0,43.4668,43.6017,43.1651,43.189,59100.0
2014-07-14 09:40:00,54.44,54.52,54.37,54.46,13400.0,43.2128,43.2763,43.1572,43.2286,13400.0
2014-07-14 09:50:00,54.45,54.55,54.34,54.39,14600.0,43.2207,43.3001,43.1334,43.1731,14600.0
2014-07-14 10:00:00,54.39,54.39,54.26,54.26,15400.0,43.1731,43.1731,43.0699,43.0699,15400.0
2014-07-14 10:10:00,54.27,54.27,54.09,54.09,7300.0,43.0778,43.0778,42.9349,42.9349,7300.0
2014-07-14 10:20:00,54.09,54.22,54.09,54.16,16500.0,42.9349,43.0381,42.9349,42.9905,16500.0
2014-07-14 10:30:00,54.17,54.29,54.17,54.26,13000.0,42.9984,43.0937,42.9984,43.0699,13000.0
2014-07-14 10:40:00,54.27,54.32,54.2,54.29,19800.0,43.0778,43.1175,43.0223,43.0937,19800.0
2014-07-14 10:50:00,54.3,54.32,54.24,54.3,16600.0,43.1016,43.1175,43.054,43.1016,16600.0
2014-07-14 11:00:00,54.29,54.31,54.25,54.27,16300.0,43.0937,43.1096,43.0619,43.0778,16300.0
2014-07-14 11:10:00,54.28,54.3,54.19,54.2,65300.0,43.0858,43.1016,43.0143,43.0223,65300.0
2014-07-14 11:20:00,54.2,54.21,54.14,54.15,37600.0,43.0223,43.0302,42.9746,42.9826,37600.0
2014-07-14 11:30:00,54.16,54.2,54.0,54.0,50800.0,42.9905,43.0223,42.8635,42.8635,50800.0
2014-07-14 11:40:00,54.0,54.14,54.0,54.1,37400.0,42.8635,42.9746,42.8635,42.9429,37400.0
2014-07-14 11:50:00,54.1,54.16,54.08,54.11,45700.0,42.9429,42.9905,42.927,42.9508,45700.0
2014-07-14 12:00:00,54.12,54.19,54.1,54.15,28200.0,42.9588,43.0143,42.9429,42.9826,28200.0
2014-07-14 12:10:00,54.15,54.15,54.08,54.08,26700.0,42.9826,42.9826,42.927,42.927,26700.0
2014-07-14 12:20:00,54.08,54.08,54.01,54.02,39300.0,42.927,42.927,42.8714,42.8794,39300.0
2014-07-14 12:30:00,54.01,54.03,53.9,53.92,45000.0,42.8714,42.8873,42.7841,42.8,45000.0
2014-07-14 12:40:00,53.91,53.97,53.89,53.89,21600.0,42.7921,42.8397,42.7762,42.7762,21600.0
2014-07-14 12:50:00,53.89,53.9,53.84,53.86,19100.0,42.7762,42.7841,42.7365,42.7524,19100.0
2014-07-14 13:00:00,53.89,53.98,53.88,53.98,13500.0,42.7762,42.8476,42.7683,42.8476,13500.0
2014-07-14 13:10:00,53.98,53.98,53.95,53.96,22200.0,42.8476,42.8476,42.8238,42.8318,22200.0
2014-07-14 13:20:00,53.96,53.97,53.9,53.9,35000.0,42.8318,42.8397,42.7841,42.7841,35000.0
2014-07-14 13:30:00,53.9,53.95,53.87,53.94,21700.0,42.7841,42.8238,42.7603,42.8159,21700.0
2014-07-14 13:40:00,53.94,53.95,53.85,53.85,42800.0,42.8159,42.8238,42.7444,42.7444,42800.0
2014-07-14 13:50:00,53.85,53.95,53.85,53.86,37500.0,42.7444,42.8238,42.7444,42.7524,37500.0
2014-07-14 14:00:00,53.87,53.88,53.78,53.87,109500.0,42.7603,42.7683,42.6889,42.7603,109500.0
2014-07-14 14:10:00,53.87,53.88,53.8,53.87,62400.0,42.7603,42.7683,42.7048,42.7603,62400.0
2014-07-14 14:20:00,53.87,53.87,53.82,53.83,30500.0,42.7603,42.7603,42.7206,42.7286,30500.0
2014-07-14 14:30:00,53.83,53.85,53.79,53.84,44900.0,42.7286,42.7444,42.6968,42.7365,44900.0
2014-07-14 14:40:00,53.83,53.87,53.83,53.84,55300.0,42.7286,42.7603,42.7286,42.7365,55300.0
2014-07-14 14:50:00,53.85,53.88,53.8,53.87,49700.0,42.7444,42.7683,42.7048,42.7603,49700.0
2014-07-14 15:00:00,53.87,53.89,53.82,53.87,75100.0,42.7603,42.7762,42.7206,42.7603,75100.0
2014-07-14 15:10:00,53.88,53.88,53.79,53.87,60500.0,42.7683,42.7683,42.6968,42.7603,60500.0
2014-07-14 15:20:00,53.86,53.88,53.83,53.86,74200.0,42.7524,42.7683,42.7286,42.7524,74200.0
2014-07-14 15:30:00,53.86,53.86,53.83,53.83,80300.0,42.7524,42.7524,42.7286,42.7286,80300.0
2014-07-14 15:40:00,53.84,53.84,53.76,53.8,172700.0,42.7365,42.7365,42.673,42.7048,172700.0
2014-07-14 15:50:00,53.8,53.91,53.78,53.89,279200.0,42.7048,42.7921,42.6889,42.7762,279200.0
2014-07-15 09:30:00,53.77,54.04,53.77,53.94,110800.0,42.6809,42.8953,42.6809,42.8159,110800.0
2014-07-15 09:40:00,53.94,53.98,53.92,53.95,38400.0,42.8159,42.8476,42.8,42.8238,38400.0
2014-07-15 09:50:00,53.94,54.05,53.92,54.05,14800.0,42.8159,42.9032,42.8,42.9032,14800.0
2014-07-15 10:00:00,54.06,54.2,53.89,53.91,55900.0,42.9111,43.0223,42.7762,42.7921,55900.0
2014-07-15 10:10:00,53.91,54.02,53.75,53.8,37500.0,42.7921,42.8794,42.6651,42.7048,37500.0
2014-07-15 10:20:00,53.77,53.89,53.73,53.84,41200.0,42.6809,42.7762,42.6492,42.7365,41200.0
2014-07-15 10:30:00,53.86,53.91,53.76,53.76,26300.0,42.7524,42.7921,42.673,42.673,26300.0
2014-07-15 10:40:00,53.75,53.83,53.68,53.72,78300.0,42.6651,42.7286,42.6095,42.6412,78300.0
2014-07-15 10:50:00,53.71,53.9,53.69,53.81,31900.0,42.6333,42.7841,42.6174,42.7127,31900.0
2014-07-15 11:00:00,53.81,53.82,53.74,53.78,20100.0,42.7127,42.7206,42.6571,42.6889,20100.0
2014-07-15 11:10:00,53.78,53.91,53.78,53.91,23100.0,42.6889,42.7921,42.6889,42.7921,23100.0
2014-07-15 11:20:00,53.91,53.94,53.85,53.85,29700.0,42.7921,42.8159,42.7444,42.7444,29700.0
2014-07-15 11:30:00,53.84,53.84,53.74,53.78,21100.0,42.7365,42.7365,42.6571,42.6889,21100.0
2014-07-15 11:40:00,53.76,53.77,53.7,53.75,27600.0,42.673,42.6809,42.6254,42.6651,27600.0
2014-07-15 11:50:00,53.76,53.8,53.5,53.5,29500.0,42.673,42.7048,42.4666,42.4666,29500.0
2014-07-15 12:00:00,53.49,53.61,53.45,53.6,33900.0,42.4587,42.5539,42.4269,42.546,33900.0
2014-07-15 12:10:00,53.61,53.69,53.58,53.67,12200.0,42.5539,42.6174,42.5301,42.6016,12200.0
2014-07-15 12:20:00,53.68,53.75,53.63,53.71,20400.0,42.6095,42.6651,42.5698,42.6333,20400.0
2014-07-15 12:30:00,53.72,53.84,53.72,53.84,15600.0,42.6412,42.7365,42.6412,42.7365,15600.0
2014-07-15 12:40:00,53.85,53.87,53.8,53.86,16300.0,42.7444,42.7603,42.7048,42.7524,16300.0
2014-07-15 12:50:00,53.86,53.86,53.78,53.82,16200.0,42.7524,42.7524,42.6889,42.7206,16200.0
2014-07-15 13:00:00,53.82,53.87,53.8,53.85,19400.0,42.7206,42.7603,42.7048,42.7444,19400.0
2014-07-15 13:10:00,53.85,53.99,53.82,53.93,27400.0,42.7444,42.8556,42.7206,42.8079,27400.0
2014-07-15 13:20:00,53.95,53.95,53.86,53.9,21700.0,42.8238,42.8238,42.7524,42.7841,21700.0
2014-07-15 13:30:00,53.91,53.95,53.87,53.87,28800.0,42.7921,42.8238,42.7603,42.7603,28800.0
2014-07-15 13:40:00,53.86,53.9,53.84,53.89,15600.0,42.7524,42.7841,42.7365,42.7762,15600.0
2014-07-15 13:50:00,53.9,53.97,53.84,53.91,19900.0,42.7841,42.8397,42.7365,42.7921,19900.0
2014-07-15 14:00:00,53.91,54.0,53.9,53.94,23700.0,42.7921,42.8635,42.7841,42.8159,23700.0
2014-07-15 14:10:00,53.95,54.07,53.95,54.06,21000.0,42.8238,42.9191,42.8238,42.9111,21000.0
2014-07-15 14:20:00,54.06,54.07,53.97,53.97,26200.0,42.9111,42.9191,42.8397,42.8397,26200.0
2014-07-15 14:30:00,53.96,53.96,53.9,53.9,23100.0,42.8318,42.8318,42.7841,42.7841,23100.0
2014-07-15 14:40:00,53.91,53.91,53.86,53.86,31800.0,42.7921,42.7921,42.7524,42.7524,31800.0
2014-07-15 14:50:00,53.87,53.89,53.82,53.87,24500.0,42.7603,42.7762,42.7206,42.7603,24500.0
2014-07-15 15:00:00,53.87,53.91,53.72,53.72,51400.0,42.7603,42.7921,42.6412,42.6412,51400.0
2014-07-15 15:10:00,53.72,53.77,53.69,53.69,56500.0,42.6412,42.6809,42.6174,42.6174,56500.0
2014-07-15 15:20:00,53.69,53.73,53.66,53.68,48200.0,42.6174,42.6492,42.5936,42.6095,48200.0
2014-07-15 15:30:00,53.68,53.68,53.6,53.63,61100.0,42.6095,42.6095,42.546,42.5698,61100.0
2014-07-15 15:40:00,53.63,53.76,53.62,53.76,85500.0,42.5698,42.673,42.5619,42.673,85500.0
2014-07-15 15:50:00,53.75,53.76,53.7,53.74,185900.0,42.6651,42.673,42.6254,42.6571,185900.0
2014-07-16 09:30:00,53.77,54.06,53.67,53.88,75900.0,42.6809,42.9111,42.6016,42.7683,75900.0
2014-07-16 09:40:00,53.91,54.0,53.83,53.85,49500.0,42.7921,42.8635,42.7286,42.7444,49500.0
2014-07-16 09:50:00,53.84,53.9,53.69,53.74,61600.0,42.7365,42.7841,42.6174,42.6571,61600.0
2014-07-16 10:00:00,53.79,53.92,53.74,53.83,46300.0,42.6968,42.8,42.6571,42.7286,46300.0
2014-07-16 10:10:00,53.83,53.89,53.7,53.74,45200.0,42.7286,42.7762,42.6254,42.6571,45200.0
2014-07-16 10:20:00,53.74,53.84,53.61,53.84,42400.0,42.6571,42.7365,42.5539,42.7365,42400.0
2014-07-16 10:30:00,53.84,53.91,53.8,53.84,42100.0,42.7365,42.7921,42.7048,42.7365,42100.0
2014-07-16 10:40:00,53.84,53.86,53.75,53.79,32900.0,42.7365,42.7524,42.6651,42.6968,32900.0
2014-07-16 10:50:00,53.78,53.84,53.75,53.75,27400.0,42.6889,42.7365,42.6651,42.6651,27400.0
2014-07-16 11:00:00,53.74,53.82,53.74,53.8,34800.0,42.6571,42.7206,42.6571,42.7048,34800.0
2014-07-16 11:10:00,53.81,53.81,53.68,53.68,23100.0,42.7127,42.7127,42.6095,42.6095,23100.0
2014-07-16 11:20:00,53.69,53.7,53.55,53.62,44600.0,42.6174,42.6254,42.5063,42.5619,44600.0
2014-07-16 11:30:00,53.6,53.61,53.51,53.54,24300.0,42.546,42.5539,42.4746,42.4984,24300.0
2014-07-16 11:40:00,53.53,53.64,53.53,53.61,20400.0,42.4904,42.5777,42.4904,42.5539,20400.0
2014-07-16 11:50:00,53.61,53.66,53.6,53.66,18500.0,42.5539,42.5936,42.546,42.5936,18500.0
2014-07-16 12:00:00,53.67,53.77,53.64,53.74,15200.0,42.6016,42.6809,42.5777,42.6571,15200.0
2014-07-16 12:10:00,53.74,53.77,53.69,53.74,29900.0,42.6571,42.6809,42.6174,42.6571,29900.0
2014-07-16 12:20:00,53.74,53.8,53.72,53.73,14900.0,42.6571,42.7048,42.6412,42.6492,14900.0
2014-07-16 12:30:00,53.73,53.83,53.73,53.82,18600.0,42.6492,42.7286,42.6492,42.7206,18600.0
2014-07-16 12:40:00,53.82,53.84,53.74,53.74,21300.0,42.7206,42.7365,42.6571,42.6571,21300.0
2014-07-16 12:50:00,53.74,53.83,53.71,53.77,17900.0,42.6571,42.7286,42.6333,42.6809,17900.0
2014-07-16 13:00:00,53.76,53.8,53.71,53.73,11800.0,42.673,42.7048,42.6333,42.6492,11800.0
2014-07-16 13:10:00,53.74,53.82,53.74,53.8,8900.0,42.6571,42.7206,42.6571,42.7048,8900.0
2014-07-16 13:20:00,53.82,53.86,53.81,53.85,11200.0,42.7206,42.7524,42.7127,42.7444,11200.0
2014-07-16 13:30:00,53.84,53.89,53.71,53.77,30900.0,42.7365,42.7762,42.6333,42.6809,30900.0
2014-07-16 13:40:00,53.77,53.81,53.71,53.71,20700.0,42.6809,42.7127,42.6333,42.6333,20700.0
2014-07-16 13:50:00,53.71,53.75,53.66,53.68,26600.0,42.6333,42.6651,42.5936,42.6095,26600.0
2014-07-16 14:00:00,53.68,53.75,53.68,53.72,23700.0,42.6095,42.6651,42.6095,42.6412,23700.0
2014-07-16 14:10:00,53.72,53.76,53.71,53.75,22000.0,42.6412,42.673,42.6333,42.6651,22000.0
2014-07-16 14:20:00,53.76,53.78,53.74,53.78,33800.0,42.673,42.6889,42.6571,42.6889,33800.0
2014-07-16 14:30:00,53.8,53.83,53.75,53.75,24800.0,42.7048,42.7286,42.6651,42.6651,24800.0
2014-07-16 14:40:00,53.75,53.8,53.74,53.8,27200.0,42.6651,42.7048,42.6571,42.7048,27200.0
2014-07-16 14:50:00,53.79,53.79,53.74,53.76,28100.0,42.6968,42.6968,42.6571,42.673,28100.0
2014-07-16 15:00:00,53.76,53.77,53.71,53.74,46800.0,42.673,42.6809,42.6333,42.6571,46800.0
2014-07-16 15:10:00,53.75,53.77,53.67,53.67,36800.0,42.6651,42.6809,42.6016,42.6016,36800.0
2014-07-16 15:20:00,53.68,53.75,53.67,53.75,29500.0,42.6095,42.6651,42.6016,42.6651,29500.0
2014-07-16 15:30:00,53.74,53.76,53.7,53.76,53600.0,42.6571,42.673,42.6254,42.673,53600.0
2014-07-16 15:40:00,53.76,53.76,53.65,53.66,57400.0,42.673,42.673,42.5857,42.5936,57400.0
2014-07-16 15:50:00,53.66,53.69,53.6,53.68,227400.0,42.5936,42.6174,42.546,42.6095,227400.0
2014-07-17 09:30:00,53.39,53.54,53.36,53.49,28700.0,42.3793,42.4984,42.3555,42.4587,28700.0
2014-07-17 09:40:00,53.52,53.53,53.35,53.43,11900.0,42.4825,42.4904,42.3476,42.4111,11900.0
2014-07-17 09:50:00,53.41,53.45,53.32,53.36,20500.0,42.3952,42.4269,42.3237,42.3555,20500.0
2014-07-17 10:00:00,53.35,53.45,53.34,53.35,24300.0,42.3476,42.4269,42.3396,42.3476,24300.0
2014-07-17 10:10:00,53.36,53.44,53.36,53.44,20100.0,42.3555,42.419,42.3555,42.419,20100.0
2014-07-17 10:20:00,53.44,53.51,53.43,53.47,26200.0,42.419,42.4746,42.4111,42.4428,26200.0
2014-07-17 10:30:00,53.47,53.5,53.38,53.47,13300.0,42.4428,42.4666,42.3714,42.4428,13300.0
2014-07-17 10:40:00,53.47,53.52,53.42,53.47,13100.0,42.4428,42.4825,42.4031,42.4428,13100.0
2014-07-17 10:50:00,53.46,53.54,53.44,53.46,13700.0,42.4349,42.4984,42.419,42.4349,13700.0
2014-07-17 11:00:00,53.46,53.51,53.4,53.43,12600.0,42.4349,42.4746,42.3872,42.4111,12600.0
2014-07-17 11:10:00,53.42,53.47,53.28,53.36,24000.0,42.4031,42.4428,42.292,42.3555,24000.0
2014-07-17 11:20:00,53.35,53.36,53.18,53.2,14700.0,42.3476,42.3555,42.2126,42.2285,14700.0
2014-07-17 11:30:00,53.17,53.37,53.08,53.27,39200.0,42.2047,42.3634,42.1332,42.2841,39200.0
2014-07-17 11:40:00,53.27,53.34,53.21,53.3,9700.0,42.2841,42.3396,42.2364,42.3079,9700.0
2014-07-17 11:50:00,53.29,53.35,53.22,53.27,19600.0,42.2999,42.3476,42.2444,42.2841,19600.0
2014-07-17 12:00:00,53.27,53.28,53.09,53.19,19400.0,42.2841,42.292,42.1412,42.2206,19400.0
2014-07-17 12:10:00,53.18,53.26,53.18,53.24,19100.0,42.2126,42.2761,42.2126,42.2602,19100.0
2014-07-17 12:20:00,53.24,53.25,53.19,53.25,7300.0,42.2602,42.2682,42.2206,42.2682,7300.0
2014-07-17 12:30:00,53.26,53.28,53.2,53.22,49800.0,42.2761,42.292,42.2285,42.2444,49800.0
2014-07-17 12:40:00,53.22,53.23,53.11,53.16,55100.0,42.2444,42.2523,42.1571,42.1967,55100.0
2014-07-17 12:50:00,53.17,53.3,53.11,53.28,24700.0,42.2047,42.3079,42.1571,42.292,24700.0
2014-07-17 13:00:00,53.29,53.4,53.28,53.4,12500.0,42.2999,42.3872,42.292,42.3872,12500.0
2014-07-17 13:10:00,53.41,53.5,53.41,53.47,9700.0,42.3952,42.4666,42.3952,42.4428,9700.0
2014-07-17 13:20:00,53.48,53.51,53.46,53.5,9700.0,42.4507,42.4746,42.4349,42.4666,9700.0
2014-07-17 13:30:00,53.52,53.53,53.43,53.44,11800.0,42.4825,42.4904,42.4111,42.419,11800.0
2014-07-17 13:40:00,53.42,53.48,53.4,53.47,6600.0,42.4031,42.4507,42.3872,42.4428,6600.0
2014-07-17 13:50:00,53.45,53.48,53.37,53.38,13400.0,42.4269,42.4507,42.3634,42.3714,13400.0
2014-07-17 14:00:00,53.38,53.38,53.28,53.28,11100.0,42.3714,42.3714,42.292,42.292,11100.0
2014-07-17 14:10:00,53.3,53.37,53.28,53.29,10700.0,42.3079,42.3634,42.292,42.2999,10700.0
2014-07-17 14:20:00,53.31,53.31,53.24,53.28,16100.0,42.3158,42.3158,42.2602,42.292,16100.0
2014-07-17 14:30:00,53.28,53.33,53.26,53.31,20300.0,42.292,42.3317,42.2761,42.3158,20300.0
2014-07-17 14:40:00,53.3,53.31,53.19,53.19,17400.0,42.3079,42.3158,42.2206,42.2206,17400.0
2014-07-17 14:50:00,53.19,53.26,53.18,53.21,17200.0,42.2206,42.2761,42.2126,42.2364,17200.0
2014-07-17 15:00:00,53.21,53.25,53.18,53.19,24700.0,42.2364,42.2682,42.2126,42.2206,24700.0
2014-07-17 15:10:00,53.21,53.21,53.03,53.04,26500.0,42.2364,42.2364,42.0935,42.1015,26500.0
2014-07-17 15:20:00,53.06,53.14,53.04,53.07,32300.0,42.1174,42.1809,42.1015,42.1253,32300.0
2014-07-17 15:30:00,53.06,53.09,52.99,53.05,40800.0,42.1174,42.1412,42.0618,42.1094,40800.0
2014-07-17 15:40:00,53.06,53.08,52.94,52.94,165300.0,42.1174,42.1332,42.0221,42.0221,165300.0
2014-07-17 15:50:00,52.94,52.97,52.93,52.94,225200.0,42.0221,42.0459,42.0142,42.0221,225200.0
2014-07-18 09:30:00,53.04,53.46,52.94,53.36,219000.0,42.1015,42.4349,42.0221,42.3555,219000.0
2014-07-18 09:40:00,53.34,53.35,53.16,53.26,22800.0,42.3396,42.3476,42.1967,42.2761,22800.0
2014-07-18 09:50:00,53.26,53.43,53.21,53.41,13500.0,42.2761,42.4111,42.2364,42.3952,13500.0
2014-07-18 10:00:00,53.4,53.47,53.39,53.47,20200.0,42.3872,42.4428,42.3793,42.4428,20200.0
2014-07-18 10:10:00,53.47,53.5,53.33,53.39,28600.0,42.4428,42.4666,42.3317,42.3793,28600.0
2014-07-18 10:20:00,53.38,53.43,53.36,53.4,19200.0,42.3714,42.4111,42.3555,42.3872,19200.0
2014-07-18 10:30:00,53.4,53.44,53.37,53.44,23400.0,42.3872,42.419,42.3634,42.419,23400.0
2014-07-18 10:40:00,53.43,53.43,53.34,53.39,28400.0,42.4111,42.4111,42.3396,42.3793,28400.0
2014-07-18 10:50:00,53.4,53.61,53.4,53.6,45500.0,42.3872,42.5539,42.3872,42.546,45500.0
2014-07-18 11:00:00,53.6,53.67,53.58,53.59,10000.0,42.546,42.6016,42.5301,42.5381,10000.0
2014-07-18 11:10:00,53.57,53.62,53.56,53.59,8300.0,42.5222,42.5619,42.5142,42.5381,8300.0
2014-07-18 11:20:00,53.59,53.62,53.54,53.59,10000.0,42.5381,42.5619,42.4984,42.5381,10000.0
2014-07-18 11:30:00,53.6,53.69,53.56,53.67,10900.0,42.546,42.6174,42.5142,42.6016,10900.0
2014-07-18 11:40:00,53.66,53.69,53.56,53.63,13400.0,42.5936,42.6174,42.5142,42.5698,13400.0
2014-07-18 11:50:00,53.64,53.64,53.55,53.56,8300.0,42.5777,42.5777,42.5063,42.5142,8300.0
2014-07-18 12:00:00,53.56,53.59,53.54,53.59,18700.0,42.5142,42.5381,42.4984,42.5381,18700.0
2014-07-18 12:10:00,53.59,53.59,53.54,53.54,15700.0,42.5381,42.5381,42.4984,42.4984,15700.0
2014-07-18 12:20:00,53.53,53.58,53.5,53.54,38600.0,42.4904,42.5301,42.4666,42.4984,38600.0
2014-07-18 12:30:00,53.55,53.57,53.49,53.51,5300.0,42.5063,42.5222,42.4587,42.4746,5300.0
2014-07-18 12:40:00,53.51,53.56,53.51,53.55,5900.0,42.4746,42.5142,42.4746,42.5063,5900.0
2014-07-18 12:50:00,53.55,53.57,53.55,53.55,3100.0,42.5063,42.5222,42.5063,42.5063,3100.0
2014-07-18 13:00:00,53.56,53.56,53.5,53.52,10600.0,42.5142,42.5142,42.4666,42.4825,10600.0
2014-07-18 13:10:00,53.52,53.52,53.45,53.5,8900.0,42.4825,42.4825,42.4269,42.4666,8900.0
2014-07-18 13:20:00,53.5,53.52,53.46,53.46,7800.0,42.4666,42.4825,42.4349,42.4349,7800.0
2014-07-18 13:30:00,53.43,53.51,53.42,53.49,8500.0,42.4111,42.4746,42.4031,42.4587,8500.0
2014-07-18 13:40:00,53.49,53.56,53.49,53.52,6100.0,42.4587,42.5142,42.4587,42.4825,6100.0
2014-07-18 13:50:00,53.51,53.51,53.45,53.45,31700.0,42.4746,42.4746,42.4269,42.4269,31700.0
2014-07-18 14:00:00,53.46,53.48,53.44,53.45,16200.0,42.4349,42.4507,42.419,42.4269,16200.0
2014-07-18 14:10:00,53.45,53.49,53.42,53.45,22100.0,42.4269,42.4587,42.4031,42.4269,22100.0
2014-07-18 14:20:00,53.46,53.56,53.45,53.55,8100.0,42.4349,42.5142,42.4269,42.5063,8100.0
2014-07-18 14:30:00,53.56,53.59,53.49,53.5,30100.0,42.5142,42.5381,42.4587,42.4666,30100.0
2014-07-18 14:40:00,53.49,53.53,53.48,53.48,16500.0,42.4587,42.4904,42.4507,42.4507,16500.0
2014-07-18 14:50:00,53.48,53.51,53.48,53.51,10200.0,42.4507,42.4746,42.4507,42.4746,10200.0
2014-07-18 15:00:00,53.51,53.61,53.48,53.61,19500.0,42.4746,42.5539,42.4507,42.5539,19500.0
2014-07-18 15:10:00,53.61,53.64,53.56,53.63,21100.0,42.5539,42.5777,42.5142,42.5698,21100.0
2014-07-18 15:20:00,53.63,53.63,53.55,53.55,23800.0,42.5698,42.5698,42.5063,42.5063,23800.0
2014-07-18 15:30:00,53.55,53.57,53.5,53.5,34900.0,42.5063,42.5222,42.4666,42.4666,34900.0
2014-07-18 15:40:00,53.5,53.51,53.45,53.48,33000.0,42.4666,42.4746,42.4269,42.4507,33000.0
2014-07-18 15:50:00,53.49,53.5,53.46,53.49,77000.0,42.4587,42.4666,42.4349,42.4587,77000.0
2014-07-21 09:30:00,53.35,53.51,53.11,53.47,58800.0,42.3476,42.4746,42.1571,42.4428,58800.0
2014-07-21 09:40:00,53.48,53.62,53.48,53.55,15400.0,42.4507,42.5619,42.4507,42.5063,15400.0
2014-07-21 09:50:00,53.57,53.75,53.49,53.49,13800.0,42.5222,42.6651,42.4587,42.4587,13800.0
2014-07-21 10:00:00,53.53,53.55,53.38,53.41,32200.0,42.4904,42.5063,42.3714,42.3952,32200.0
2014-07-21 10:10:00,53.42,53.58,53.39,53.47,15800.0,42.4031,42.5301,42.3793,42.4428,15800.0
2014-07-21 10:20:00,53.46,53.47,53.41,53.46,10100.0,42.4349,42.4428,42.3952,42.4349,10100.0
2014-07-21 10:30:00,53.46,53.46,53.34,53.34,14000.0,42.4349,42.4349,42.3396,42.3396,14000.0
2014-07-21 10:40:00,53.33,53.38,53.25,53.32,12100.0,42.3317,42.3714,42.2682,42.3237,12100.0
2014-07-21 10:50:00,53.31,53.4,53.26,53.4,29300.0,42.3158,42.3872,42.2761,42.3872,29300.0
2014-07-21 11:00:00,53.4,53.49,53.37,53.47,29700.0,42.3872,42.4587,42.3634,42.4428,29700.0
2014-07-21 11:10:00,53.47,53.47,53.4,53.45,12100.0,42.4428,42.4428,42.3872,42.4269,12100.0
2014-07-21 11:20:00,53.45,53.6,53.45,53.59,27900.0,42.4269,42.546,42.4269,42.5381,27900.0
2014-07-21 11:30:00,53.56,53.56,53.48,53.48,7800.0,42.5142,42.5142,42.4507,42.4507,7800.0
2014-07-21 11:40:00,53.51,53.52,53.42,53.44,7500.0,42.4746,42.4825,42.4031,42.419,7500.0
2014-07-21 11:50:00,53.46,53.49,53.4,53.47,5400.0,42.4349,42.4587,42.3872,42.4428,5400.0
2014-07-21 12:00:00,53.46,53.46,53.38,53.4,14000.0,42.4349,42.4349,42.3714,42.3872,14000.0
2014-07-21 12:10:00,53.4,53.47,53.4,53.46,9000.0,42.3872,42.4428,42.3872,42.4349,9000.0
2014-07-21 12:20:00,53.46,53.46,53.4,53.44,6400.0,42.4349,42.4349,42.3872,42.419,6400.0
2014-07-21 12:30:00,53.42,53.51,53.42,53.5,6900.0,42.4031,42.4746,42.4031,42.4666,6900.0
2014-07-21 12:40:00,53.5,53.51,53.47,53.5,4300.0,42.4666,42.4746,42.4428,42.4666,4300.0
2014-07-21 12:50:00,53.51,53.54,53.47,53.5,30000.0,42.4746,42.4984,42.4428,42.4666,30000.0
2014-07-21 13:00:00,53.49,53.54,53.47,53.53,28500.0,42.4587,42.4984,42.4428,42.4904,28500.0
2014-07-21 13:10:00,53.53,53.54,53.5,53.51,6400.0,42.4904,42.4984,42.4666,42.4746,6400.0
2014-07-21 13:20:00,53.52,53.58,53.51,53.58,8000.0,42.4825,42.5301,42.4746,42.5301,8000.0
2014-07-21 13:30:00,53.58,53.65,53.58,53.65,11200.0,42.5301,42.5857,42.5301,42.5857,11200.0
2014-07-21 13:40:00,53.64,53.72,53.62,53.7,45400.0,42.5777,42.6412,42.5619,42.6254,45400.0
2014-07-21 13:50:00,53.71,53.71,53.66,53.66,26600.0,42.6333,42.6333,42.5936,42.5936,26600.0
2014-07-21 14:00:00,53.66,53.66,53.62,53.64,20800.0,42.5936,42.5936,42.5619,42.5777,20800.0
2014-07-21 14:10:00,53.64,53.64,53.51,53.54,14800.0,42.5777,42.5777,42.4746,42.4984,14800.0
2014-07-21 14:20:00,53.55,53.59,53.54,53.59,16000.0,42.5063,42.5381,42.4984,42.5381,16000.0
2014-07-21 14:30:00,53.59,53.6,53.52,53.55,19800.0,42.5381,42.546,42.4825,42.5063,19800.0
2014-07-21 14:40:00,53.54,53.62,53.53,53.57,24800.0,42.4984,42.5619,42.4904,42.5222,24800.0
2014-07-21 14:50:00,53.57,53.61,53.55,53.57,17900.0,42.5222,42.5539,42.5063,42.5222,17900.0
2014-07-21 15:00:00,53.57,53.62,53.53,53.58,28100.0,42.5222,42.5619,42.4904,42.5301,28100.0
2014-07-21 15:10:00,53.59,53.59,53.54,53.54,32800.0,42.5381,42.5381,42.4984,42.4984,32800.0
2014-07-21 15:20:00,53.53,53.55,53.51,53.52,24900.0,42.4904,42.5063,42.4746,42.4825,24900.0
2014-07-21 15:30:00,53.52,53.52,53.48,53.5,31900.0,42.4825,42.4825,42.4507,42.4666,31900.0
2014-07-21 15:40:00,53.5,53.5,53.45,53.48,32800.0,42.4666,42.4666,42.4269,42.4507,32800.0
2014-07-21 15:50:00,53.47,53.48,53.44,53.46,52000.0,42.4428,42.4507,42.419,42.4349,52000.0
2014-07-22 09:30:00,53.6,53.75,53.56,53.73,38600.0,42.546,42.6651,42.5142,42.6492,38600.0
2014-07-22 09:40:00,53.73,53.75,53.62,53.65,30200.0,42.6492,42.6651,42.5619,42.5857,30200.0
2014-07-22 09:50:00,53.7,53.8,53.68,53.74,16200.0,42.6254,42.7048,42.6095,42.6571,16200.0
2014-07-22 10:00:00,53.7,53.79,53.69,53.79,22000.0,42.6254,42.6968,42.6174,42.6968,22000.0
2014-07-22 10:10:00,53.8,53.86,53.76,53.78,12500.0,42.7048,42.7524,42.673,42.6889,12500.0
2014-07-22 10:20:00,53.77,53.81,53.75,53.8,22100.0,42.6809,42.7127,42.6651,42.7048,22100.0
2014-07-22 10:30:00,53.8,53.82,53.73,53.75,46800.0,42.7048,42.7206,42.6492,42.6651,46800.0
2014-07-22 10:40:00,53.74,53.75,53.68,53.72,29900.0,42.6571,42.6651,42.6095,42.6412,29900.0
2014-07-22 10:50:00,53.71,53.75,53.66,53.74,131900.0,42.6333,42.6651,42.5936,42.6571,131900.0
2014-07-22 11:00:00,53.75,53.78,53.72,53.76,22600.0,42.6651,42.6889,42.6412,42.673,22600.0
2014-07-22 11:10:00,53.76,53.8,53.73,53.8,29200.0,42.673,42.7048,42.6492,42.7048,29200.0
2014-07-22 11:20:00,53.8,53.82,53.76,53.76,7400.0,42.7048,42.7206,42.673,42.673,7400.0
2014-07-22 11:30:00,53.74,53.77,53.7,53.7,11000.0,42.6571,42.6809,42.6254,42.6254,11000.0
2014-07-22 11:40:00,53.7,53.71,53.67,53.68,3600.0,42.6254,42.6333,42.6016,42.6095,3600.0
2014-07-22 11:50:00,53.67,53.73,53.67,53.71,10700.0,42.6016,42.6492,42.6016,42.6333,10700.0
2014-07-22 12:00:00,53.71,53.74,53.7,53.72,17500.0,42.6333,42.6571,42.6254,42.6412,17500.0
2014-07-22 12:10:00,53.73,53.75,53.71,53.74,16800.0,42.6492,42.6651,42.6333,42.6571,16800.0
2014-07-22 12:20:00,53.73,53.76,53.71,53.75,22400.0,42.6492,42.673,42.6333,42.6651,22400.0
2014-07-22 12:30:00,53.76,53.78,53.74,53.76,13400.0,42.673,42.6889,42.6571,42.673,13400.0
2014-07-22 12:40:00,53.75,53.76,53.73,53.73,6900.0,42.6651,42.673,42.6492,42.6492,6900.0
2014-07-22 12:50:00,53.74,53.75,53.71,53.72,3100.0,42.6571,42.6651,42.6333,42.6412,3100.0
2014-07-22 13:00:00,53.71,53.73,53.71,53.71,1200.0,42.6333,42.6492,42.6333,42.6333,1200.0
2014-07-22 13:10:00,53.71,53.75,53.71,53.74,11600.0,42.6333,42.6651,42.6333,42.6571,11600.0
2014-07-22 13:20:00,53.75,53.81,53.74,53.79,10500.0,42.6651,42.7127,42.6571,42.6968,10500.0
2014-07-22 13:30:00,53.79,53.85,53.78,53.85,25800.0,42.6968,42.7444,42.6889,42.7444,25800.0
2014-07-22 13:40:00,53.84,53.85,53.8,53.81,13600.0,42.7365,42.7444,42.7048,42.7127,13600.0
2014-07-22 13:50:00,53.81,53.82,53.77,53.78,5500.0,42.7127,42.7206,42.6809,42.6889,5500.0
2014-07-22 14:00:00,53.77,53.81,53.77,53.81,7700.0,42.6809,42.7127,42.6809,42.7127,7700.0
2014-07-22 14:10:00,53.81,53.84,53.8,53.84,15400.0,42.7127,42.7365,42.7048,42.7365,15400.0
2014-07-22 14:20:00,53.84,53.86,53.82,53.84,16200.0,42.7365,42.7524,42.7206,42.7365,16200.0
2014-07-22 14:30:00,53.84,53.87,53.82,53.84,16400.0,42.7365,42.7603,42.7206,42.7365,16400.0
2014-07-22 14:40:00,53.84,53.87,53.75,53.75,19700.0,42.7365,42.7603,42.6651,42.6651,19700.0
2014-07-22 14:50:00,53.75,53.79,53.74,53.79,16000.0,42.6651,42.6968,42.6571,42.6968,16000.0
2014-07-22 15:00:00,53.79,53.85,53.77,53.83,27100.0,42.6968,42.7444,42.6809,42.7286,27100.0
2014-07-22 15:10:00,53.83,53.83,53.78,53.79,14800.0,42.7286,42.7286,42.6889,42.6968,14800.0
2014-07-22 15:20:00,53.8,53.84,53.78,53.84,14600.0,42.7048,42.7365,42.6889,42.7365,14600.0
2014-07-22 15:30:00,53.84,53.87,53.77,53.79,27300.0,42.7365,42.7603,42.6809,42.6968,27300.0
2014-07-22 15:40:00,53.79,53.81,53.74,53.74,39200.0,42.6968,42.7127,42.6571,42.6571,39200.0
2014-07-22 15:50:00,53.74,53.78,53.71,53.76,110100.0,42.6571,42.6889,42.6333,42.673,110100.0
2014-07-23 09:30:00,53.4,53.4,52.65,52.65,144300.0,42.3872,42.3872,41.7919,41.7919,144300.0
2014-07-23 09:40:00,52.7,52.73,52.41,52.48,77100.0,41.8316,41.8554,41.6014,41.657,77100.0
2014-07-23 09:50:00,52.49,52.55,52.31,52.42,51400.0,41.6649,41.7125,41.522,41.6094,51400.0
2014-07-23 10:00:00,52.43,52.45,52.21,52.26,99200.0,41.6173,41.6332,41.4427,41.4823,99200.0
2014-07-23 10:10:00,52.25,52.29,52.22,52.25,96600.0,41.4744,41.5062,41.4506,41.4744,96600.0
2014-07-23 10:20:00,52.25,52.28,52.17,52.26,52500.0,41.4744,41.4982,41.4109,41.4823,52500.0
2014-07-23 10:30:00,52.27,52.31,52.18,52.21,70300.0,41.4903,41.522,41.4188,41.4427,70300.0
2014-07-23 10:40:00,52.21,52.29,52.2,52.26,50500.0,41.4427,41.5062,41.4347,41.4823,50500.0
2014-07-23 10:50:00,52.27,52.35,52.2,52.34,335600.0,41.4903,41.5538,41.4347,41.5458,335600.0
2014-07-23 11:00:00,52.35,52.35,52.26,52.26,29200.0,41.5538,41.5538,41.4823,41.4823,29200.0
2014-07-23 11:10:00,52.27,52.28,52.13,52.14,58800.0,41.4903,41.4982,41.3792,41.3871,58800.0
2014-07-23 11:20:00,52.13,52.17,52.11,52.11,21600.0,41.3792,41.4109,41.3633,41.3633,21600.0
2014-07-23 11:30:00,52.11,52.15,52.03,52.07,66700.0,41.3633,41.395,41.2998,41.3315,66700.0
2014-07-23 11:40:00,52.07,52.17,52.05,52.08,36600.0,41.3315,41.4109,41.3157,41.3395,36600.0
2014-07-23 11:50:00,52.09,52.11,52.06,52.1,16600.0,41.3474,41.3633,41.3236,41.3553,16600.0
2014-07-23 12:00:00,52.13,52.15,52.09,52.11,16900.0,41.3792,41.395,41.3474,41.3633,16900.0
2014-07-23 12:10:00,52.12,52.12,52.02,52.06,33800.0,41.3712,41.3712,41.2918,41.3236,33800.0
2014-07-23 12:20:00,52.06,52.06,52.02,52.04,20400.0,41.3236,41.3236,41.2918,41.3077,20400.0
2014-07-23 12:30:00,52.04,52.04,51.9,51.94,36100.0,41.3077,41.3077,41.1966,41.2283,36100.0
2014-07-23 12:40:00,51.93,52.05,51.93,52.04,26200.0,41.2204,41.3157,41.2204,41.3077,26200.0
2014-07-23 12:50:00,52.05,52.1,51.99,52.08,48000.0,41.3157,41.3553,41.268,41.3395,48000.0
2014-07-23 13:00:00,52.09,52.09,51.95,52.0,31600.0,41.3474,41.3474,41.2363,41.276,31600.0
2014-07-23 13:10:00,52.01,52.02,51.93,51.93,30500.0,41.2839,41.2918,41.2204,41.2204,30500.0
2014-07-23 13:20:00,51.94,52.01,51.91,51.98,26700.0,41.2283,41.2839,41.2045,41.2601,26700.0
2014-07-23 13:30:00,51.99,52.05,51.98,52.03,19300.0,41.268,41.3157,41.2601,41.2998,19300.0
2014-07-23 13:40:00,52.03,52.15,52.02,52.11,34800.0,41.2998,41.395,41.2918,41.3633,34800.0
2014-07-23 13:50:00,52.12,52.12,52.04,52.1,39500.0,41.3712,41.3712,41.3077,41.3553,39500.0
2014-07-23 14:00:00,52.1,52.1,51.95,51.98,24700.0,41.3553,41.3553,41.2363,41.2601,24700.0
2014-07-23 14:10:00,51.97,52.01,51.92,51.92,19500.0,41.2522,41.2839,41.2125,41.2125,19500.0
2014-07-23 14:20:00,51.93,51.93,51.88,51.9,35900.0,41.2204,41.2204,41.1807,41.1966,35900.0
2014-07-23 14:30:00,51.9,51.92,51.86,51.87,61400.0,41.1966,41.2125,41.1648,41.1728,61400.0
2014-07-23 14:40:00,51.87,51.87,51.77,51.77,110900.0,41.1728,41.1728,41.0934,41.0934,110900.0
2014-07-23 14:50:00,51.78,51.78,51.68,51.74,70900.0,41.1013,41.1013,41.022,41.0696,70900.0
2014-07-23 15:00:00,51.75,51.75,51.64,51.71,71600.0,41.0775,41.0775,40.9902,41.0458,71600.0
2014-07-23 15:10:00,51.71,51.73,51.67,51.67,73200.0,41.0458,41.0617,41.014,41.014,73200.0
2014-07-23 15:20:00,51.68,51.7,51.59,51.69,139200.0,41.022,41.0378,40.9505,41.0299,139200.0
2014-07-23 15:30:00,51.69,51.7,51.5,51.5,164300.0,41.0299,41.0378,40.8791,40.8791,164300.0
2014-07-23 15:40:00,51.5,51.52,51.35,51.4,215800.0,40.8791,40.895,40.76,40.7997,215800.0
2014-07-23 15:50:00,51.39,51.39,51.21,51.29,563500.0,40.7918,40.7918,40.6489,40.7124,563500.0
2014-07-24 09:30:00,51.36,51.64,51.32,51.41,78600.0,40.768,40.9902,40.7362,40.8076,78600.0
2014-07-24 09:40:00,51.41,51.49,51.36,51.44,53200.0,40.8076,40.8711,40.768,40.8315,53200.0
2014-07-24 09:50:00,51.43,51.52,51.29,51.43,55600.0,40.8235,40.895,40.7124,40.8235,55600.0
2014-07-24 10:00:00,51.43,51.43,51.3,51.4,57700.0,40.8235,40.8235,40.7203,40.7997,57700.0
2014-07-24 10:10:00,51.41,51.43,51.3,51.32,36400.0,40.8076,40.8235,40.7203,40.7362,36400.0
2014-07-24 10:20:00,51.32,51.32,51.14,51.14,53300.0,40.7362,40.7362,40.5933,40.5933,53300.0
2014-07-24 10:30:00,51.15,51.16,50.96,50.96,79700.0,40.6013,40.6092,40.4504,40.4504,79700.0
2014-07-24 10:40:00,50.97,51.04,50.87,50.87,95700.0,40.4584,40.514,40.379,40.379,95700.0
2014-07-24 10:50:00,50.87,50.98,50.87,50.91,59800.0,40.379,40.4663,40.379,40.4108,59800.0
2014-07-24 11:00:00,50.95,51.0,50.81,50.95,115200.0,40.4425,40.4822,40.3314,40.4425,115200.0
2014-07-24 11:10:00,50.95,50.98,50.9,50.93,46900.0,40.4425,40.4663,40.4028,40.4266,46900.0
2014-07-24 11:20:00,50.92,50.98,50.91,50.95,40200.0,40.4187,40.4663,40.4108,40.4425,40200.0
2014-07-24 11:30:00,50.95,51.01,50.91,50.97,43000.0,40.4425,40.4901,40.4108,40.4584,43000.0
2014-07-24 11:40:00,50.97,51.06,50.96,51.04,22200.0,40.4584,40.5298,40.4504,40.514,22200.0
2014-07-24 11:50:00,51.05,51.06,50.98,51.04,55500.0,40.5219,40.5298,40.4663,40.514,55500.0
2014-07-24 12:00:00,51.04,51.09,51.02,51.07,30200.0,40.514,40.5536,40.4981,40.5378,30200.0
2014-07-24 12:10:00,51.07,51.08,50.98,51.02,38200.0,40.5378,40.5457,40.4663,40.4981,38200.0
2014-07-24 12:20:00,51.02,51.06,51.0,51.05,44800.0,40.4981,40.5298,40.4822,40.5219,44800.0
2014-07-24 12:30:00,51.04,51.04,50.97,50.99,17000.0,40.514,40.514,40.4584,40.4743,17000.0
2014-07-24 12:40:00,50.99,51.03,50.99,50.99,15200.0,40.4743,40.506,40.4743,40.4743,15200.0
2014-07-24 12:50:00,51.0,51.01,50.98,51.0,19500.0,40.4822,40.4901,40.4663,40.4822,19500.0
2014-07-24 13:00:00,51.0,51.0,50.94,50.94,20400.0,40.4822,40.4822,40.4346,40.4346,20400.0
2014-07-24 13:10:00,50.95,50.99,50.93,50.99,28200.0,40.4425,40.4743,40.4266,40.4743,28200.0
2014-07-24 13:20:00,50.98,51.04,50.97,51.02,73200.0,40.4663,40.514,40.4584,40.4981,73200.0
2014-07-24 13:30:00,51.03,51.05,51.02,51.03,22400.0,40.506,40.5219,40.4981,40.506,22400.0
2014-07-24 13:40:00,51.03,51.12,51.02,51.11,32400.0,40.506,40.5775,40.4981,40.5695,32400.0
2014-07-24 13:50:00,51.11,51.24,51.11,51.23,33400.0,40.5695,40.6727,40.5695,40.6648,33400.0
2014-07-24 14:00:00,51.23,51.26,51.22,51.24,30400.0,40.6648,40.6886,40.6568,40.6727,30400.0
2014-07-24 14:10:00,51.24,51.26,51.2,51.2,25300.0,40.6727,40.6886,40.641,40.641,25300.0
2014-07-24 14:20:00,51.2,51.25,51.2,51.22,41600.0,40.641,40.6806,40.641,40.6568,41600.0
2014-07-24 14:30:00,51.23,51.24,51.19,51.22,38700.0,40.6648,40.6727,40.633,40.6568,38700.0
2014-07-24 14:40:00,51.2,51.29,51.2,51.28,25300.0,40.641,40.7124,40.641,40.7045,25300.0
2014-07-24 14:50:00,51.27,51.32,51.24,51.27,44800.0,40.6965,40.7362,40.6727,40.6965,44800.0
2014-07-24 15:00:00,51.27,51.28,51.25,51.28,39400.0,40.6965,40.7045,40.6806,40.7045,39400.0
2014-07-24 15:10:00,51.28,51.33,51.28,51.33,29400.0,40.7045,40.7441,40.7045,40.7441,29400.0
2014-07-24 15:20:00,51.32,51.33,51.29,51.29,45400.0,40.7362,40.7441,40.7124,40.7124,45400.0
2014-07-24 15:30:00,51.29,51.33,51.28,51.31,51400.0,40.7124,40.7441,40.7045,40.7283,51400.0
2014-07-24 15:40:00,51.31,51.32,51.29,51.3,82900.0,40.7283,40.7362,40.7124,40.7203,82900.0
2014-07-24 15:50:00,51.3,51.32,51.28,51.28,221100.0,40.7203,40.7362,40.7045,40.7045,221100.0
2014-07-25 09:30:00,51.01,51.05,50.5,50.62,108700.0,40.4901,40.5219,40.0853,40.1806,108700.0
2014-07-25 09:40:00,50.63,50.71,50.55,50.57,157600.0,40.1885,40.252,40.125,40.1409,157600.0
2014-07-25 09:50:00,50.57,50.64,50.45,50.47,85900.0,40.1409,40.1964,40.0456,40.0615,85900.0
2014-07-25 10:00:00,50.49,50.58,50.45,50.51,53900.0,40.0774,40.1488,40.0456,40.0933,53900.0
2014-07-25 10:10:00,50.5,50.5,50.36,50.5,135000.0,40.0853,40.0853,39.9742,40.0853,135000.0
2014-07-25 10:20:00,50.5,50.51,50.44,50.49,119500.0,40.0853,40.0933,40.0377,40.0774,119500.0
2014-07-25 10:30:00,50.49,50.5,50.37,50.41,60100.0,40.0774,40.0853,39.9821,40.0139,60100.0
2014-07-25 10:40:00,50.41,50.42,50.34,50.35,43300.0,40.0139,40.0218,39.9583,39.9662,43300.0
2014-07-25 10:50:00,50.36,50.36,50.22,50.26,78300.0,39.9742,39.9742,39.8631,39.8948,78300.0
2014-07-25 11:00:00,50.25,50.27,50.12,50.15,94600.0,39.8869,39.9027,39.7837,39.8075,94600.0
2014-07-25 11:10:00,50.15,50.15,50.01,50.07,53600.0,39.8075,39.8075,39.6964,39.744,53600.0
2014-07-25 11:20:00,50.08,50.11,50.0,50.1,29300.0,39.7519,39.7757,39.6884,39.7678,29300.0
2014-07-25 11:30:00,50.1,50.14,50.08,50.09,22400.0,39.7678,39.7996,39.7519,39.7599,22400.0
2014-07-25 11:40:00,50.09,50.18,50.08,50.12,41600.0,39.7599,39.8313,39.7519,39.7837,41600.0
2014-07-25 11:50:00,50.12,50.25,50.11,50.21,63100.0,39.7837,39.8869,39.7757,39.8551,63100.0
2014-07-25 12:00:00,50.21,50.29,50.21,50.22,27900.0,39.8551,39.9186,39.8551,39.8631,27900.0
2014-07-25 12:10:00,50.22,50.28,50.21,50.27,46300.0,39.8631,39.9107,39.8551,39.9027,46300.0
2014-07-25 12:20:00,50.28,50.29,50.24,50.25,58800.0,39.9107,39.9186,39.8789,39.8869,58800.0
2014-07-25 12:30:00,50.25,50.28,50.25,50.28,54800.0,39.8869,39.9107,39.8869,39.9107,54800.0
2014-07-25 12:40:00,50.29,50.3,50.25,50.26,45900.0,39.9186,39.9266,39.8869,39.8948,45900.0
2014-07-25 12:50:00,50.25,50.31,50.25,50.31,57400.0,39.8869,39.9345,39.8869,39.9345,57400.0
2014-07-25 13:00:00,50.31,50.33,50.29,50.32,28500.0,39.9345,39.9504,39.9186,39.9424,28500.0
2014-07-25 13:10:00,50.31,50.34,50.28,50.28,42500.0,39.9345,39.9583,39.9107,39.9107,42500.0
2014-07-25 13:20:00,50.29,50.3,50.25,50.26,43900.0,39.9186,39.9266,39.8869,39.8948,43900.0
2014-07-25 13:30:00,50.27,50.27,50.23,50.25,98500.0,39.9027,39.9027,39.871,39.8869,98500.0
2014-07-25 13:40:00,50.23,50.27,50.22,50.22,36200.0,39.871,39.9027,39.8631,39.8631,36200.0
2014-07-25 13:50:00,50.22,50.24,50.2,50.23,30600.0,39.8631,39.8789,39.8472,39.871,30600.0
2014-07-25 14:00:00,50.22,50.22,50.15,50.18,46400.0,39.8631,39.8631,39.8075,39.8313,46400.0
2014-07-25 14:10:00,50.19,50.25,50.19,50.22,19200.0,39.8392,39.8869,39.8392,39.8631,19200.0
2014-07-25 14:20:00,50.21,50.24,50.18,50.24,36000.0,39.8551,39.8789,39.8313,39.8789,36000.0
2014-07-25 14:30:00,50.24,50.25,50.21,50.24,39400.0,39.8789,39.8869,39.8551,39.8789,39400.0
2014-07-25 14:40:00,50.25,50.28,50.24,50.26,50900.0,39.8869,39.9107,39.8789,39.8948,50900.0
2014-07-25 14:50:00,50.26,50.27,50.2,50.23,46600.0,39.8948,39.9027,39.8472,39.871,46600.0
2014-07-25 15:00:00,50.24,50.25,50.16,50.17,51000.0,39.8789,39.8869,39.8154,39.8234,51000.0
2014-07-25 15:10:00,50.18,50.2,50.1,50.11,49500.0,39.8313,39.8472,39.7678,39.7757,49500.0
2014-07-25 15:20:00,50.11,50.16,50.05,50.07,74400.0,39.7757,39.8154,39.7281,39.744,74400.0
2014-07-25 15:30:00,50.06,50.12,50.06,50.08,155400.0,39.7361,39.7837,39.7361,39.7519,155400.0
2014-07-25 15:40:00,50.08,50.11,50.06,50.11,118600.0,39.7519,39.7757,39.7361,39.7757,118600.0
2014-07-25 15:50:00,50.12,50.19,50.11,50.15,241700.0,39.7837,39.8392,39.7757,39.8075,241700.0
2014-07-28 09:30:00,50.16,50.34,49.81,49.84,74900.0,39.8154,39.9583,39.5376,39.5614,74900.0
2014-07-28 09:40:00,49.84,49.92,49.73,49.78,60100.0,39.5614,39.6249,39.4741,39.5138,60100.0
2014-07-28 09:50:00,49.75,49.94,49.67,49.91,66300.0,39.49,39.6408,39.4265,39.617,66300.0
2014-07-28 10:00:00,49.91,49.92,49.66,49.69,69700.0,39.617,39.6249,39.4185,39.4424,69700.0
2014-07-28 10:10:00,49.7,49.86,49.69,49.75,91300.0,39.4503,39.5773,39.4424,39.49,91300.0
2014-07-28 10:20:00,49.76,49.81,49.71,49.81,50200.0,39.4979,39.5376,39.4582,39.5376,50200.0
2014-07-28 10:30:00,49.8,49.91,49.78,49.91,60900.0,39.5297,39.617,39.5138,39.617,60900.0
2014-07-28 10:40:00,49.91,50.04,49.9,50.04,40200.0,39.617,39.7202,39.6091,39.7202,40200.0
2014-07-28 10:50:00,50.04,50.09,50.01,50.01,50500.0,39.7202,39.7599,39.6964,39.6964,50500.0
2014-07-28 11:00:00,50.01,50.13,50.01,50.13,62400.0,39.6964,39.7916,39.6964,39.7916,62400.0
2014-07-28 11:10:00,50.14,50.26,50.14,50.24,63500.0,39.7996,39.8948,39.7996,39.8789,63500.0
2014-07-28 11:20:00,50.25,50.42,50.25,50.42,45100.0,39.8869,40.0218,39.8869,40.0218,45100.0
2014-07-28 11:30:00,50.43,50.5,50.37,50.38,69400.0,40.0298,40.0853,39.9821,39.9901,69400.0
2014-07-28 11:40:00,50.38,50.38,50.23,50.29,59600.0,39.9901,39.9901,39.871,39.9186,59600.0
2014-07-28 11:50:00,50.3,50.33,50.27,50.29,34200.0,39.9266,39.9504,39.9027,39.9186,34200.0
2014-07-28 12:00:00,50.29,50.38,50.29,50.38,27200.0,39.9186,39.9901,39.9186,39.9901,27200.0
2014-07-28 12:10:00,50.38,50.38,50.33,50.37,28400.0,39.9901,39.9901,39.9504,39.9821,28400.0
2014-07-28 12:20:00,50.37,50.43,50.36,50.43,80000.0,39.9821,40.0298,39.9742,40.0298,80000.0
2014-07-28 12:30:00,50.43,50.43,50.36,50.41,39600.0,40.0298,40.0298,39.9742,40.0139,39600.0
2014-07-28 12:40:00,50.4,50.49,50.37,50.48,37200.0,40.0059,40.0774,39.9821,40.0694,37200.0
2014-07-28 12:50:00,50.48,50.55,50.46,50.52,29400.0,40.0694,40.125,40.0536,40.1012,29400.0
2014-07-28 13:00:00,50.52,50.53,50.44,50.52,23700.0,40.1012,40.1091,40.0377,40.1012,23700.0
2014-07-28 13:10:00,50.52,50.55,50.49,50.55,25600.0,40.1012,40.125,40.0774,40.125,25600.0
2014-07-28 13:20:00,50.54,50.6,50.5,50.58,49100.0,40.1171,40.1647,40.0853,40.1488,49100.0
2014-07-28 13:30:00,50.58,50.72,50.58,50.69,51900.0,40.1488,40.2599,40.1488,40.2361,51900.0
2014-07-28 13:40:00,50.7,50.72,50.62,50.67,53100.0,40.2441,40.2599,40.1806,40.2203,53100.0
2014-07-28 13:50:00,50.68,50.68,50.61,50.61,29500.0,40.2282,40.2282,40.1726,40.1726,29500.0
2014-07-28 14:00:00,50.62,50.65,50.57,50.58,38100.0,40.1806,40.2044,40.1409,40.1488,38100.0
2014-07-28 14:10:00,50.58,50.61,50.48,50.49,48900.0,40.1488,40.1726,40.0694,40.0774,48900.0
2014-07-28 14:20:00,50.5,50.53,50.5,50.51,21600.0,40.0853,40.1091,40.0853,40.0933,21600.0
2014-07-28 14:30:00,50.51,50.52,50.46,50.48,48500.0,40.0933,40.1012,40.0536,40.0694,48500.0
2014-07-28 14:40:00,50.49,50.53,50.44,50.53,26500.0,40.0774,40.1091,40.0377,40.1091,26500.0
2014-07-28 14:50:00,50.53,50.55,50.5,50.5,51700.0,40.1091,40.125,40.0853,40.0853,51700.0
2014-07-28 15:00:00,50.5,50.5,50.41,50.5,76800.0,40.0853,40.0853,40.0139,40.0853,76800.0
2014-07-28 15:10:00,50.5,50.5,50.46,50.48,32500.0,40.0853,40.0853,40.0536,40.0694,32500.0
2014-07-28 15:20:00,50.48,50.52,50.47,50.52,37900.0,40.0694,40.1012,40.0615,40.1012,37900.0
2014-07-28 15:30:00,50.52,50.53,50.47,50.5,53400.0,40.1012,40.1091,40.0615,40.0853,53400.0
2014-07-28 15:40:00,50.49,50.56,50.49,50.52,58900.0,40.0774,40.1329,40.0774,40.1012,58900.0
2014-07-28 15:50:00,50.53,50.57,50.52,50.56,202900.0,40.1091,40.1409,40.1012,40.1329,202900.0
2014-07-29 09:30:00,50.5,50.91,50.46,50.75,43200.0,40.0853,40.4108,40.0536,40.2838,43200.0
2014-07-29 09:40:00,50.78,51.06,50.71,51.05,33200.0,40.3076,40.5298,40.252,40.5219,33200.0
2014-07-29 09:50:00,51.06,51.18,50.89,50.9,23200.0,40.5298,40.6251,40.3949,40.4028,23200.0
2014-07-29 10:00:00,50.92,51.1,50.9,51.05,31800.0,40.4187,40.5616,40.4028,40.5219,31800.0
2014-07-29 10:10:00,51.06,51.16,51.04,51.09,36400.0,40.5298,40.6092,40.514,40.5536,36400.0
2014-07-29 10:20:00,51.09,51.1,51.03,51.1,17400.0,40.5536,40.5616,40.506,40.5616,17400.0
2014-07-29 10:30:00,51.11,51.11,50.95,51.04,28900.0,40.5695,40.5695,40.4425,40.514,28900.0
2014-07-29 10:40:00,51.03,51.05,50.96,51.0,30400.0,40.506,40.5219,40.4504,40.4822,30400.0
2014-07-29 10:50:00,51.0,51.02,50.92,50.99,62400.0,40.4822,40.4981,40.4187,40.4743,62400.0
2014-07-29 11:00:00,50.98,51.0,50.74,50.75,21600.0,40.4663,40.4822,40.2758,40.2838,21600.0
2014-07-29 11:10:00,50.75,50.82,50.71,50.76,40000.0,40.2838,40.3393,40.252,40.2917,40000.0
2014-07-29 11:20:00,50.76,50.8,50.69,50.71,27200.0,40.2917,40.3234,40.2361,40.252,27200.0
2014-07-29 11:30:00,50.7,50.7,50.59,50.62,40100.0,40.2441,40.2441,40.1568,40.1806,40100.0
2014-07-29 11:40:00,50.62,50.69,50.62,50.69,24100.0,40.1806,40.2361,40.1806,40.2361,24100.0
2014-07-29 11:50:00,50.7,50.71,50.63,50.68,38500.0,40.2441,40.252,40.1885,40.2282,38500.0
2014-07-29 12:00:00,50.69,50.7,50.62,50.63,17700.0,40.2361,40.2441,40.1806,40.1885,17700.0
2014-07-29 12:10:00,50.63,50.67,50.61,50.62,10300.0,40.1885,40.2203,40.1726,40.1806,10300.0
2014-07-29 12:20:00,50.64,50.81,50.64,50.81,19000.0,40.1964,40.3314,40.1964,40.3314,19000.0
2014-07-29 12:30:00,50.8,50.89,50.79,50.85,26700.0,40.3234,40.3949,40.3155,40.3631,26700.0
2014-07-29 12:40:00,50.86,50.87,50.83,50.86,15700.0,40.3711,40.379,40.3473,40.3711,15700.0
2014-07-29 12:50:00,50.86,50.86,50.76,50.79,30600.0,40.3711,40.3711,40.2917,40.3155,30600.0
2014-07-29 13:00:00,50.8,50.89,50.78,50.86,10100.0,40.3234,40.3949,40.3076,40.3711,10100.0
2014-07-29 13:10:00,50.86,50.87,50.84,50.86,14800.0,40.3711,40.379,40.3552,40.3711,14800.0
2014-07-29 13:20:00,50.86,50.93,50.86,50.89,20500.0,40.3711,40.4266,40.3711,40.3949,20500.0
2014-07-29 13:30:00,50.89,50.92,50.88,50.91,15900.0,40.3949,40.4187,40.3869,40.4108,15900.0
2014-07-29 13:40:00,50.91,50.92,50.9,50.9,15300.0,40.4108,40.4187,40.4028,40.4028,15300.0
2014-07-29 13:50:00,50.9,50.92,50.85,50.86,12900.0,40.4028,40.4187,40.3631,40.3711,12900.0
2014-07-29 14:00:00,50.86,50.89,50.85,50.87,12400.0,40.3711,40.3949,40.3631,40.379,12400.0
2014-07-29 14:10:00,50.87,50.9,50.81,50.81,37200.0,40.379,40.4028,40.3314,40.3314,37200.0
2014-07-29 14:20:00,50.82,50.83,50.68,50.74,18100.0,40.3393,40.3473,40.2282,40.2758,18100.0
2014-07-29 14:30:00,50.74,50.77,50.72,50.75,19900.0,40.2758,40.2996,40.2599,40.2838,19900.0
2014-07-29 14:40:00,50.74,50.79,50.71,50.79,27800.0,40.2758,40.3155,40.252,40.3155,27800.0
2014-07-29 14:50:00,50.78,50.8,50.73,50.79,24100.0,40.3076,40.3234,40.2679,40.3155,24100.0
2014-07-29 15:00:00,50.76,50.77,50.71,50.75,34600.0,40.2917,40.2996,40.252,40.2838,34600.0
2014-07-29 15:10:00,50.75,50.78,50.72,50.72,31500.0,40.2838,40.3076,40.2599,40.2599,31500.0
2014-07-29 15:20:00,50.72,50.74,50.65,50.66,37000.0,40.2599,40.2758,40.2044,40.2123,37000.0
2014-07-29 15:30:00,50.66,50.67,50.61,50.64,44500.0,40.2123,40.2203,40.1726,40.1964,44500.0
2014-07-29 15:40:00,50.63,50.64,50.57,50.63,66200.0,40.1885,40.1964,40.1409,40.1885,66200.0
2014-07-29 15:50:00,50.62,50.63,50.52,50.53,146600.0,40.1806,40.1885,40.1012,40.1091,146600.0
2014-07-30 09:30:00,50.66,50.93,50.62,50.7,53500.0,40.2123,40.4266,40.1806,40.2441,53500.0
2014-07-30 09:40:00,50.69,50.95,50.69,50.92,37100.0,40.2361,40.4425,40.2361,40.4187,37100.0
2014-07-30 09:50:00,50.91,51.0,50.83,50.84,25900.0,40.4108,40.4822,40.3473,40.3552,25900.0
2014-07-30 10:00:00,50.83,50.83,50.57,50.7,26700.0,40.3473,40.3473,40.1409,40.2441,26700.0
2014-07-30 10:10:00,50.69,50.74,50.61,50.74,22700.0,40.2361,40.2758,40.1726,40.2758,22700.0
2014-07-30 10:20:00,50.75,50.79,50.62,50.78,16700.0,40.2838,40.3155,40.1806,40.3076,16700.0
2014-07-30 10:30:00,50.79,50.84,50.7,50.71,23400.0,40.3155,40.3552,40.2441,40.252,23400.0
2014-07-30 10:40:00,50.71,50.75,50.57,50.64,29400.0,40.252,40.2838,40.1409,40.1964,29400.0
2014-07-30 10:50:00,50.64,50.74,50.61,50.65,14700.0,40.1964,40.2758,40.1726,40.2044,14700.0
2014-07-30 11:00:00,50.64,50.68,50.59,50.66,18300.0,40.1964,40.2282,40.1568,40.2123,18300.0
2014-07-30 11:10:00,50.66,50.72,50.65,50.72,14900.0,40.2123,40.2599,40.2044,40.2599,14900.0
2014-07-30 11:20:00,50.71,50.83,50.71,50.78,31800.0,40.252,40.3473,40.252,40.3076,31800.0
2014-07-30 11:30:00,50.77,50.8,50.71,50.75,22800.0,40.2996,40.3234,40.252,40.2838,22800.0
2014-07-30 11:40:00,50.74,50.79,50.72,50.73,17100.0,40.2758,40.3155,40.2599,40.2679,17100.0
2014-07-30 11:50:00,50.73,50.75,50.69,50.69,24400.0,40.2679,40.2838,40.2361,40.2361,24400.0
2014-07-30 12:00:00,50.7,50.75,50.67,50.72,30300.0,40.2441,40.2838,40.2203,40.2599,30300.0
2014-07-30 12:10:00,50.72,50.81,50.72,50.8,15900.0,40.2599,40.3314,40.2599,40.3234,15900.0
2014-07-30 12:20:00,50.79,50.86,50.78,50.83,12300.0,40.3155,40.3711,40.3076,40.3473,12300.0
2014-07-30 12:30:00,50.83,50.87,50.8,50.84,6300.0,40.3473,40.379,40.3234,40.3552,6300.0
2014-07-30 12:40:00,50.84,50.84,50.75,50.75,43500.0,40.3552,40.3552,40.2838,40.2838,43500.0
2014-07-30 12:50:00,50.75,50.78,50.74,50.75,5800.0,40.2838,40.3076,40.2758,40.2838,5800.0
2014-07-30 13:00:00,50.76,50.77,50.71,50.75,9000.0,40.2917,40.2996,40.252,40.2838,9000.0
2014-07-30 13:10:00,50.75,50.76,50.7,50.7,12700.0,40.2838,40.2917,40.2441,40.2441,12700.0
2014-07-30 13:20:00,50.7,50.76,50.68,50.71,15700.0,40.2441,40.2917,40.2282,40.252,15700.0
2014-07-30 13:30:00,50.71,50.8,50.71,50.75,8800.0,40.252,40.3234,40.252,40.2838,8800.0
2014-07-30 13:40:00,50.76,50.82,50.76,50.81,11400.0,40.2917,40.3393,40.2917,40.3314,11400.0
2014-07-30 13:50:00,50.81,50.89,50.81,50.88,6400.0,40.3314,40.3949,40.3314,40.3869,6400.0
2014-07-30 14:00:00,50.88,50.99,50.8,50.98,29800.0,40.3869,40.4743,40.3234,40.4663,29800.0
2014-07-30 14:10:00,50.99,51.12,50.99,51.09,31800.0,40.4743,40.5775,40.4743,40.5536,31800.0
2014-07-30 14:20:00,51.09,51.13,51.01,51.12,16700.0,40.5536,40.5854,40.4901,40.5775,16700.0
2014-07-30 14:30:00,51.11,51.11,51.01,51.06,22300.0,40.5695,40.5695,40.4901,40.5298,22300.0
2014-07-30 14:40:00,51.06,51.07,50.94,50.97,22200.0,40.5298,40.5378,40.4346,40.4584,22200.0
2014-07-30 14:50:00,50.98,51.03,50.98,50.99,45400.0,40.4663,40.506,40.4663,40.4743,45400.0
2014-07-30 15:00:00,51.0,51.01,50.92,50.98,46300.0,40.4822,40.4901,40.4187,40.4663,46300.0
2014-07-30 15:10:00,50.99,51.05,50.92,51.03,53500.0,40.4743,40.5219,40.4187,40.506,53500.0
2014-07-30 15:20:00,51.04,51.04,50.96,51.0,43900.0,40.514,40.514,40.4504,40.4822,43900.0
2014-07-30 15:30:00,51.0,51.09,51.0,51.04,43300.0,40.4822,40.5536,40.4822,40.514,43300.0
2014-07-30 15:40:00,51.04,51.04,50.95,50.96,51900.0,40.514,40.514,40.4425,40.4504,51900.0
2014-07-30 15:50:00,50.92,50.96,50.77,50.86,444500.0,40.4187,40.4504,40.2996,40.3711,444500.0
2014-07-31 09:30:00,50.4,50.83,50.34,50.61,43700.0,40.0059,40.3473,39.9583,40.1726,43700.0
2014-07-31 09:40:00,50.59,50.62,50.37,50.5,52400.0,40.1568,40.1806,39.9821,40.0853,52400.0
2014-07-31 09:50:00,50.43,50.48,50.21,50.26,42800.0,40.0298,40.0694,39.8551,39.8948,42800.0
2014-07-31 10:00:00,50.2,50.32,50.12,50.24,22500.0,39.8472,39.9424,39.7837,39.8789,22500.0
2014-07-31 10:10:00,50.22,50.33,50.17,50.3,27600.0,39.8631,39.9504,39.8234,39.9266,27600.0
2014-07-31 10:20:00,50.28,50.29,50.13,50.17,39900.0,39.9107,39.9186,39.7916,39.8234,39900.0
2014-07-31 10:30:00,50.16,50.2,50.05,50.1,31700.0,39.8154,39.8472,39.7281,39.7678,31700.0
2014-07-31 10:40:00,50.12,50.15,50.05,50.1,25600.0,39.7837,39.8075,39.7281,39.7678,25600.0
2014-07-31 10:50:00,50.1,50.15,49.97,49.99,28500.0,39.7678,39.8075,39.6646,39.6805,28500.0
2014-07-31 11:00:00,49.99,50.12,49.99,50.06,20200.0,39.6805,39.7837,39.6805,39.7361,20200.0
2014-07-31 11:10:00,50.05,50.07,49.93,49.98,27700.0,39.7281,39.744,39.6329,39.6726,27700.0
2014-07-31 11:20:00,49.98,50.06,49.97,50.02,24600.0,39.6726,39.7361,39.6646,39.7043,24600.0
2014-07-31 11:30:00,50.04,50.06,49.98,50.06,17000.0,39.7202,39.7361,39.6726,39.7361,17000.0
2014-07-31 11:40:00,50.06,50.08,49.94,49.96,17000.0,39.7361,39.7519,39.6408,39.6567,17000.0
2014-07-31 11:50:00,49.95,49.96,49.8,49.82,33300.0,39.6487,39.6567,39.5297,39.5456,33300.0
2014-07-31 12:00:00,49.8,49.93,49.78,49.89,48600.0,39.5297,39.6329,39.5138,39.6011,48600.0
2014-07-31 12:10:00,49.88,49.9,49.82,49.86,22500.0,39.5932,39.6091,39.5456,39.5773,22500.0
2014-07-31 12:20:00,49.86,49.87,49.8,49.82,19400.0,39.5773,39.5852,39.5297,39.5456,19400.0
2014-07-31 12:30:00,49.8,49.85,49.76,49.8,12000.0,39.5297,39.5694,39.4979,39.5297,12000.0
2014-07-31 12:40:00,49.81,49.94,49.8,49.9,17400.0,39.5376,39.6408,39.5297,39.6091,17400.0
2014-07-31 12:50:00,49.89,49.96,49.84,49.94,41700.0,39.6011,39.6567,39.5614,39.6408,41700.0
2014-07-31 13:00:00,49.95,49.96,49.86,49.88,26600.0,39.6487,39.6567,39.5773,39.5932,26600.0
2014-07-31 13:10:00,49.87,49.87,49.78,49.8,20800.0,39.5852,39.5852,39.5138,39.5297,20800.0
2014-07-31 13:20:00,49.81,49.82,49.72,49.77,20700.0,39.5376,39.5456,39.4662,39.5059,20700.0
2014-07-31 13:30:00,49.78,49.9,49.78,49.86,20200.0,39.5138,39.6091,39.5138,39.5773,20200.0
2014-07-31 13:40:00,49.86,49.9,49.79,49.84,32100.0,39.5773,39.6091,39.5217,39.5614,32100.0
2014-07-31 13:50:00,49.84,49.94,49.81,49.94,22400.0,39.5614,39.6408,39.5376,39.6408,22400.0
2014-07-31 14:00:00,49.94,50.0,49.91,49.97,32300.0,39.6408,39.6884,39.617,39.6646,32300.0
2014-07-31 14:10:00,49.96,50.0,49.92,49.95,24200.0,39.6567,39.6884,39.6249,39.6487,24200.0
2014-07-31 14:20:00,49.94,50.01,49.91,50.0,27600.0,39.6408,39.6964,39.617,39.6884,27600.0
2014-07-31 14:30:00,49.99,50.0,49.89,49.9,41500.0,39.6805,39.6884,39.6011,39.6091,41500.0
2014-07-31 14:40:00,49.9,49.91,49.78,49.83,37700.0,39.6091,39.617,39.5138,39.5535,37700.0
2014-07-31 14:50:00,49.83,49.9,49.78,49.8,67600.0,39.5535,39.6091,39.5138,39.5297,67600.0
2014-07-31 15:00:00,49.79,49.91,49.79,49.84,56500.0,39.5217,39.617,39.5217,39.5614,56500.0
2014-07-31 15:10:00,49.84,49.86,49.74,49.75,29200.0,39.5614,39.5773,39.4821,39.49,29200.0
2014-07-31 15:20:00,49.75,49.79,49.72,49.75,33800.0,39.49,39.5217,39.4662,39.49,33800.0
2014-07-31 15:30:00,49.75,49.79,49.73,49.76,85500.0,39.49,39.5217,39.4741,39.4979,85500.0
2014-07-31 15:40:00,49.76,49.8,49.68,49.7,98700.0,39.4979,39.5297,39.4344,39.4503,98700.0
2014-07-31 15:50:00,49.71,49.71,49.62,49.64,233500.0,39.4582,39.4582,39.3868,39.4027,233500.0
2014-08-01 09:30:00,49.61,50.11,49.47,50.11,98500.0,39.3789,39.7757,39.2677,39.7757,98500.0
2014-08-01 09:40:00,50.12,50.18,49.95,50.12,60600.0,39.7837,39.8313,39.6487,39.7837,60600.0
2014-08-01 09:50:00,50.09,50.15,49.99,50.03,46500.0,39.7599,39.8075,39.6805,39.7122,46500.0
2014-08-01 10:00:00,50.01,50.1,49.84,49.84,37500.0,39.6964,39.7678,39.5614,39.5614,37500.0
2014-08-01 10:10:00,49.84,49.88,49.73,49.76,18400.0,39.5614,39.5932,39.4741,39.4979,18400.0
2014-08-01 10:20:00,49.77,50.01,49.77,49.97,23000.0,39.5059,39.6964,39.5059,39.6646,23000.0
2014-08-01 10:30:00,49.97,49.97,49.75,49.87,19500.0,39.6646,39.6646,39.49,39.5852,19500.0
2014-08-01 10:40:00,49.86,49.9,49.8,49.8,11600.0,39.5773,39.6091,39.5297,39.5297,11600.0
2014-08-01 10:50:00,49.79,49.87,49.76,49.8,17900.0,39.5217,39.5852,39.4979,39.5297,17900.0
2014-08-01 11:00:00,49.79,49.82,49.71,49.73,16900.0,39.5217,39.5456,39.4582,39.4741,16900.0
2014-08-01 11:10:00,49.73,49.8,49.68,49.78,28600.0,39.4741,39.5297,39.4344,39.5138,28600.0
2014-08-01 11:20:00,49.78,49.86,49.73,49.77,15500.0,39.5138,39.5773,39.4741,39.5059,15500.0
2014-08-01 11:30:00,49.76,49.79,49.69,49.73,15200.0,39.4979,39.5217,39.4424,39.4741,15200.0
2014-08-01 11:40:00,49.74,49.78,49.64,49.65,11200.0,39.4821,39.5138,39.4027,39.4106,11200.0
2014-08-01 11:50:00,49.64,49.66,49.59,49.63,19600.0,39.4027,39.4185,39.363,39.3947,19600.0
2014-08-01 12:00:00,49.64,49.71,49.62,49.66,24000.0,39.4027,39.4582,39.3868,39.4185,24000.0
2014-08-01 12:10:00,49.66,49.78,49.64,49.76,20100.0,39.4185,39.5138,39.4027,39.4979,20100.0
2014-08-01 12:20:00,49.76,49.79,49.66,49.7,14800.0,39.4979,39.5217,39.4185,39.4503,14800.0
2014-08-01 12:30:00,49.72,49.77,49.66,49.66,33900.0,39.4662,39.5059,39.4185,39.4185,33900.0
2014-08-01 12:40:00,49.67,49.75,49.67,49.67,13600.0,39.4265,39.49,39.4265,39.4265,13600.0
2014-08-01 12:50:00,49.67,49.81,49.66,49.79,22700.0,39.4265,39.5376,39.4185,39.5217,22700.0
2014-08-01 13:00:00,49.78,49.85,49.76,49.85,14900.0,39.5138,39.5694,39.4979,39.5694,14900.0
2014-08-01 13:10:00,49.86,49.89,49.81,49.88,15600.0,39.5773,39.6011,39.5376,39.5932,15600.0
2014-08-01 13:20:00,49.89,50.05,49.89,50.05,22000.0,39.6011,39.7281,39.6011,39.7281,22000.0
2014-08-01 13:30:00,50.06,50.08,49.97,50.03,15800.0,39.7361,39.7519,39.6646,39.7122,15800.0
2014-08-01 13:40:00,50.02,50.05,49.95,50.04,18800.0,39.7043,39.7281,39.6487,39.7202,18800.0
2014-08-01 13:50:00,50.03,50.05,49.93,49.98,22400.0,39.7122,39.7281,39.6329,39.6726,22400.0
2014-08-01 14:00:00,50.0,50.06,49.95,50.05,19500.0,39.6884,39.7361,39.6487,39.7281,19500.0
2014-08-01 14:10:00,50.04,50.12,50.03,50.11,24100.0,39.7202,39.7837,39.7122,39.7757,24100.0
2014-08-01 14:20:00,50.11,50.13,50.03,50.04,23000.0,39.7757,39.7916,39.7122,39.7202,23000.0
2014-08-01 14:30:00,50.05,50.12,50.03,50.12,27800.0,39.7281,39.7837,39.7122,39.7837,27800.0
2014-08-01 14:40:00,50.12,50.15,50.09,50.11,30100.0,39.7837,39.8075,39.7599,39.7757,30100.0
2014-08-01 14:50:00,50.11,50.13,50.06,50.12,27500.0,39.7757,39.7916,39.7361,39.7837,27500.0
2014-08-01 15:00:00,50.11,50.15,50.08,50.12,39400.0,39.7757,39.8075,39.7519,39.7837,39400.0
2014-08-01 15:10:00,50.13,50.14,50.08,50.1,51700.0,39.7916,39.7996,39.7519,39.7678,51700.0
2014-08-01 15:20:00,50.1,50.13,50.06,50.07,53200.0,39.7678,39.7916,39.7361,39.744,53200.0
2014-08-01 15:30:00,50.07,50.13,50.02,50.12,63600.0,39.744,39.7916,39.7043,39.7837,63600.0
2014-08-01 15:40:00,50.11,50.13,50.03,50.07,61700.0,39.7757,39.7916,39.7122,39.744,61700.0
2014-08-01 15:50:00,50.06,50.07,49.99,50.01,162300.0,39.7361,39.744,39.6805,39.6964,162300.0
2014-08-04 09:30:00,50.0,50.11,49.76,49.96,47600.0,39.6884,39.7757,39.4979,39.6567,47600.0
2014-08-04 09:40:00,49.97,50.0,49.69,49.75,23100.0,39.6646,39.6884,39.4424,39.49,23100.0
2014-08-04 09:50:00,49.75,49.82,49.69,49.74,22600.0,39.49,39.5456,39.4424,39.4821,22600.0
2014-08-04 10:00:00,49.74,49.74,49.64,49.65,46300.0,39.4821,39.4821,39.4027,39.4106,46300.0
2014-08-04 10:10:00,49.67,49.68,49.48,49.51,75700.0,39.4265,39.4344,39.2757,39.2995,75700.0
2014-08-04 10:20:00,49.52,49.68,49.52,49.59,34500.0,39.3074,39.4344,39.3074,39.363,34500.0
2014-08-04 10:30:00,49.6,49.67,49.56,49.58,22700.0,39.3709,39.4265,39.3392,39.355,22700.0
2014-08-04 10:40:00,49.58,49.6,49.48,49.51,23800.0,39.355,39.3709,39.2757,39.2995,23800.0
2014-08-04 10:50:00,49.5,49.55,49.38,49.47,25300.0,39.2915,39.3312,39.1963,39.2677,25300.0
2014-08-04 11:00:00,49.46,49.53,49.41,49.53,18900.0,39.2598,39.3154,39.2201,39.3154,18900.0
2014-08-04 11:10:00,49.54,49.58,49.5,49.51,21200.0,39.3233,39.355,39.2915,39.2995,21200.0
2014-08-04 11:20:00,49.51,49.62,49.5,49.62,16700.0,39.2995,39.3868,39.2915,39.3868,16700.0
2014-08-04 11:30:00,49.63,49.69,49.61,49.68,17600.0,39.3947,39.4424,39.3789,39.4344,17600.0
2014-08-04 11:40:00,49.68,49.7,49.6,49.66,9800.0,39.4344,39.4503,39.3709,39.4185,9800.0
2014-08-04 11:50:00,49.66,49.69,49.61,49.65,15500.0,39.4185,39.4424,39.3789,39.4106,15500.0
2014-08-04 12:00:00,49.66,49.72,49.66,49.69,14900.0,39.4185,39.4662,39.4185,39.4424,14900.0
2014-08-04 12:10:00,49.69,49.74,49.68,49.71,12800.0,39.4424,39.4821,39.4344,39.4582,12800.0
2014-08-04 12:20:00,49.7,49.73,49.68,49.71,13200.0,39.4503,39.4741,39.4344,39.4582,13200.0
2014-08-04 12:30:00,49.71,49.73,49.65,49.69,15800.0,39.4582,39.4741,39.4106,39.4424,15800.0
2014-08-04 12:40:00,49.67,49.71,49.65,49.67,9100.0,39.4265,39.4582,39.4106,39.4265,9100.0
2014-08-04 12:50:00,49.67,49.73,49.66,49.71,9700.0,39.4265,39.4741,39.4185,39.4582,9700.0
2014-08-04 13:00:00,49.71,49.76,49.71,49.75,12800.0,39.4582,39.4979,39.4582,39.49,12800.0
2014-08-04 13:10:00,49.76,49.76,49.7,49.72,8900.0,39.4979,39.4979,39.4503,39.4662,8900.0
2014-08-04 13:20:00,49.72,49.74,49.65,49.65,28600.0,39.4662,39.4821,39.4106,39.4106,28600.0
2014-08-04 13:30:00,49.65,49.7,49.65,49.67,28300.0,39.4106,39.4503,39.4106,39.4265,28300.0
2014-08-04 13:40:00,49.66,49.7,49.6,49.63,41000.0,39.4185,39.4503,39.3709,39.3947,41000.0
2014-08-04 13:50:00,49.64,49.65,49.59,49.59,15000.0,39.4027,39.4106,39.363,39.363,15000.0
2014-08-04 14:00:00,49.61,49.65,49.59,49.62,22200.0,39.3789,39.4106,39.363,39.3868,22200.0
2014-08-04 14:10:00,49.63,49.64,49.61,49.64,12300.0,39.3947,39.4027,39.3789,39.4027,12300.0
2014-08-04 14:20:00,49.64,49.65,49.62,49.65,15300.0,39.4027,39.4106,39.3868,39.4106,15300.0
2014-08-04 14:30:00,49.64,49.68,49.64,49.68,25000.0,39.4027,39.4344,39.4027,39.4344,25000.0
2014-08-04 14:40:00,49.69,49.74,49.66,49.74,26700.0,39.4424,39.4821,39.4185,39.4821,26700.0
2014-08-04 14:50:00,49.75,49.81,49.75,49.79,17800.0,39.49,39.5376,39.49,39.5217,17800.0
2014-08-04 15:00:00,49.8,49.81,49.77,49.79,21000.0,39.5297,39.5376,39.5059,39.5217,21000.0
2014-08-04 15:10:00,49.8,49.89,49.79,49.88,29500.0,39.5297,39.6011,39.5217,39.5932,29500.0
2014-08-04 15:20:00,49.89,49.9,49.84,49.85,26800.0,39.6011,39.6091,39.5614,39.5694,26800.0
2014-08-04 15:30:00,49.85,49.93,49.84,49.92,36200.0,39.5694,39.6329,39.5614,39.6249,36200.0
2014-08-04 15:40:00,49.92,49.94,49.83,49.83,47800.0,39.6249,39.6408,39.5535,39.5535,47800.0
2014-08-04 15:50:00,49.83,49.83,49.65,49.69,416400.0,39.5535,39.5535,39.4106,39.4424,416400.0
2014-08-05 09:30:00,49.61,49.66,49.28,49.46,79100.0,39.3789,39.4185,39.1169,39.2598,79100.0
2014-08-05 09:40:00,49.47,49.65,49.44,49.56,48200.0,39.2677,39.4106,39.2439,39.3392,48200.0
2014-08-05 09:50:00,49.55,49.55,49.35,49.45,26900.0,39.3312,39.3312,39.1725,39.2519,26900.0
2014-08-05 10:00:00,49.46,49.56,49.4,49.55,29900.0,39.2598,39.3392,39.2122,39.3312,29900.0
2014-08-05 10:10:00,49.54,49.7,49.51,49.63,42000.0,39.3233,39.4503,39.2995,39.3947,42000.0
2014-08-05 10:20:00,49.65,49.88,49.64,49.88,127000.0,39.4106,39.5932,39.4027,39.5932,127000.0
2014-08-05 10:30:00,49.88,49.97,49.86,49.86,89300.0,39.5932,39.6646,39.5773,39.5773,89300.0
2014-08-05 10:40:00,49.87,49.89,49.81,49.85,15800.0,39.5852,39.6011,39.5376,39.5694,15800.0
2014-08-05 10:50:00,49.86,49.86,49.77,49.81,16600.0,39.5773,39.5773,39.5059,39.5376,16600.0
2014-08-05 11:00:00,49.82,49.84,49.72,49.73,17400.0,39.5456,39.5614,39.4662,39.4741,17400.0
2014-08-05 11:10:00,49.73,49.92,49.73,49.92,11100.0,39.4741,39.6249,39.4741,39.6249,11100.0
2014-08-05 11:20:00,49.92,49.96,49.84,49.84,13300.0,39.6249,39.6567,39.5614,39.5614,13300.0
2014-08-05 11:30:00,49.85,49.89,49.81,49.89,8500.0,39.5694,39.6011,39.5376,39.6011,8500.0
2014-08-05 11:40:00,49.87,49.89,49.74,49.74,13100.0,39.5852,39.6011,39.4821,39.4821,13100.0
2014-08-05 11:50:00,49.74,49.76,49.61,49.65,16200.0,39.4821,39.4979,39.3789,39.4106,16200.0
2014-08-05 12:00:00,49.66,49.7,49.6,49.67,26100.0,39.4185,39.4503,39.3709,39.4265,26100.0
2014-08-05 12:10:00,49.67,49.71,49.66,49.7,12500.0,39.4265,39.4582,39.4185,39.4503,12500.0
2014-08-05 12:20:00,49.73,49.75,49.62,49.69,30700.0,39.4741,39.49,39.3868,39.4424,30700.0
2014-08-05 12:30:00,49.69,49.69,49.58,49.62,45700.0,39.4424,39.4424,39.355,39.3868,45700.0
2014-08-05 12:40:00,49.62,49.71,49.62,49.69,18000.0,39.3868,39.4582,39.3868,39.4424,18000.0
2014-08-05 12:50:00,49.7,49.78,49.68,49.78,12800.0,39.4503,39.5138,39.4344,39.5138,12800.0
2014-08-05 13:00:00,49.79,49.81,49.69,49.71,47500.0,39.5217,39.5376,39.4424,39.4582,47500.0
2014-08-05 13:10:00,49.71,49.78,49.7,49.76,24200.0,39.4582,39.5138,39.4503,39.4979,24200.0
2014-08-05 13:20:00,49.77,49.83,49.76,49.83,13500.0,39.5059,39.5535,39.4979,39.5535,13500.0
2014-08-05 13:30:00,49.82,49.82,49.48,49.48,28300.0,39.5456,39.5456,39.2757,39.2757,28300.0
2014-08-05 13:40:00,49.47,49.57,49.41,49.51,42500.0,39.2677,39.3471,39.2201,39.2995,42500.0
2014-08-05 13:50:00,49.5,49.57,49.48,49.51,30000.0,39.2915,39.3471,39.2757,39.2995,30000.0
2014-08-05 14:00:00,49.5,49.52,49.39,49.39,42500.0,39.2915,39.3074,39.2042,39.2042,42500.0
2014-08-05 14:10:00,49.41,49.57,49.41,49.5,34500.0,39.2201,39.3471,39.2201,39.2915,34500.0
2014-08-05 14:20:00,49.49,49.58,49.49,49.57,21100.0,39.2836,39.355,39.2836,39.3471,21100.0
2014-08-05 14:30:00,49.58,49.65,49.58,49.58,28600.0,39.355,39.4106,39.355,39.355,28600.0
2014-08-05 14:40:00,49.57,49.61,49.53,49.57,31700.0,39.3471,39.3789,39.3154,39.3471,31700.0
2014-08-05 14:50:00,49.56,49.63,49.52,49.57,24700.0,39.3392,39.3947,39.3074,39.3471,24700.0
2014-08-05 15:00:00,49.56,49.58,49.47,49.48,34900.0,39.3392,39.355,39.2677,39.2757,34900.0
2014-08-05 15:10:00,49.49,49.59,49.46,49.57,45600.0,39.2836,39.363,39.2598,39.3471,45600.0
2014-08-05 15:20:00,49.58,49.6,49.51,49.51,47200.0,39.355,39.3709,39.2995,39.2995,47200.0
2014-08-05 15:30:00,49.51,49.69,49.51,49.64,36100.0,39.2995,39.4424,39.2995,39.4027,36100.0
2014-08-05 15:40:00,49.65,49.66,49.61,49.66,68100.0,39.4106,39.4185,39.3789,39.4185,68100.0
2014-08-05 15:50:00,49.65,49.71,49.63,49.64,158000.0,39.4106,39.4582,39.3947,39.4027,158000.0
2014-08-06 09:30:00,49.61,49.72,49.36,49.66,28400.0,39.3789,39.4662,39.1804,39.4185,28400.0
2014-08-06 09:40:00,49.66,50.0,49.66,49.97,28700.0,39.4185,39.6884,39.4185,39.6646,28700.0
2014-08-06 09:50:00,49.96,50.0,49.78,49.8,43800.0,39.6567,39.6884,39.5138,39.5297,43800.0
2014-08-06 10:00:00,49.82,49.92,49.79,49.86,31200.0,39.5456,39.6249,39.5217,39.5773,31200.0
2014-08-06 10:10:00,49.87,49.9,49.76,49.8,31500.0,39.5852,39.6091,39.4979,39.5297,31500.0
2014-08-06 10:20:00,49.79,50.0,49.79,49.98,45500.0,39.5217,39.6884,39.5217,39.6726,45500.0
2014-08-06 10:30:00,49.99,50.0,49.87,49.9,24900.0,39.6805,39.6884,39.5852,39.6091,24900.0
2014-08-06 10:40:00,49.93,50.01,49.89,50.01,26300.0,39.6329,39.6964,39.6011,39.6964,26300.0
2014-08-06 10:50:00,50.0,50.03,49.96,49.99,78700.0,39.6884,39.7122,39.6567,39.6805,78700.0
2014-08-06 11:00:00,49.99,50.1,49.97,50.02,133600.0,39.6805,39.7678,39.6646,39.7043,133600.0
2014-08-06 11:10:00,50.04,50.05,49.96,50.02,54800.0,39.7202,39.7281,39.6567,39.7043,54800.0
2014-08-06 11:20:00,50.04,50.05,49.97,49.97,33800.0,39.7202,39.7281,39.6646,39.6646,33800.0
2014-08-06 11:30:00,49.98,50.08,49.97,49.97,22000.0,39.6726,39.7519,39.6646,39.6646,22000.0
2014-08-06 11:40:00,49.98,50.18,49.98,50.09,15700.0,39.6726,39.8313,39.6726,39.7599,15700.0
2014-08-06 11:50:00,50.09,50.16,50.09,50.13,12400.0,39.7599,39.8154,39.7599,39.7916,12400.0
2014-08-06 12:00:00,50.13,50.19,50.12,50.17,17200.0,39.7916,39.8392,39.7837,39.8234,17200.0
2014-08-06 12:10:00,50.16,50.16,50.06,50.09,16900.0,39.8154,39.8154,39.7361,39.7599,16900.0
2014-08-06 12:20:00,50.06,50.13,50.03,50.06,13200.0,39.7361,39.7916,39.7122,39.7361,13200.0
2014-08-06 12:30:00,50.06,50.13,50.06,50.12,15000.0,39.7361,39.7916,39.7361,39.7837,15000.0
2014-08-06 12:40:00,50.13,50.14,50.09,50.13,38000.0,39.7916,39.7996,39.7599,39.7916,38000.0
2014-08-06 12:50:00,50.14,50.17,50.09,50.09,83900.0,39.7996,39.8234,39.7599,39.7599,83900.0
2014-08-06 13:00:00,50.1,50.14,50.06,50.08,43700.0,39.7678,39.7996,39.7361,39.7519,43700.0
2014-08-06 13:10:00,50.08,50.11,50.02,50.05,50500.0,39.7519,39.7757,39.7043,39.7281,50500.0
2014-08-06 13:20:00,50.04,50.06,49.99,50.0,12600.0,39.7202,39.7361,39.6805,39.6884,12600.0
2014-08-06 13:30:00,49.99,50.05,49.97,50.05,31700.0,39.6805,39.7281,39.6646,39.7281,31700.0
2014-08-06 13:40:00,50.04,50.07,49.98,49.98,13900.0,39.7202,39.744,39.6726,39.6726,13900.0
2014-08-06 13:50:00,49.99,50.03,49.97,49.98,30600.0,39.6805,39.7122,39.6646,39.6726,30600.0
2014-08-06 14:00:00,49.97,50.05,49.95,50.04,27500.0,39.6646,39.7281,39.6487,39.7202,27500.0
2014-08-06 14:10:00,50.03,50.05,49.99,50.03,18300.0,39.7122,39.7281,39.6805,39.7122,18300.0
2014-08-06 14:20:00,50.04,50.06,50.01,50.06,24900.0,39.7202,39.7361,39.6964,39.7361,24900.0
2014-08-06 14:30:00,50.06,50.07,50.0,50.04,29800.0,39.7361,39.744,39.6884,39.7202,29800.0
2014-08-06 14:40:00,50.04,50.08,50.02,50.05,68700.0,39.7202,39.7519,39.7043,39.7281,68700.0
2014-08-06 14:50:00,50.05,50.1,50.05,50.06,22200.0,39.7281,39.7678,39.7281,39.7361,22200.0
2014-08-06 15:00:00,50.05,50.1,50.05,50.05,35100.0,39.7281,39.7678,39.7281,39.7281,35100.0
2014-08-06 15:10:00,50.05,50.05,50.0,50.03,33400.0,39.7281,39.7281,39.6884,39.7122,33400.0
2014-08-06 15:20:00,50.02,50.07,50.01,50.06,53900.0,39.7043,39.744,39.6964,39.7361,53900.0
2014-08-06 15:30:00,50.06,50.07,50.02,50.05,41400.0,39.7361,39.744,39.7043,39.7281,41400.0
2014-08-06 15:40:00,50.04,50.07,50.02,50.05,43800.0,39.7202,39.744,39.7043,39.7281,43800.0
2014-08-06 15:50:00,50.05,50.1,50.03,50.05,142200.0,39.7281,39.7678,39.7122,39.7281,142200.0
2014-08-07 09:30:00,50.18,50.3,49.95,49.97,37300.0,39.8313,39.9266,39.6487,39.6646,37300.0
2014-08-07 09:40:00,49.94,49.99,49.86,49.87,46300.0,39.6408,39.6805,39.5773,39.5852,46300.0
2014-08-07 09:50:00,49.89,50.02,49.89,49.99,32400.0,39.6011,39.7043,39.6011,39.6805,32400.0
2014-08-07 10:00:00,50.0,50.03,49.8,49.84,26900.0,39.6884,39.7122,39.5297,39.5614,26900.0
2014-08-07 10:10:00,49.84,49.86,49.74,49.77,40600.0,39.5614,39.5773,39.4821,39.5059,40600.0
2014-08-07 10:20:00,49.79,49.89,49.77,49.79,37600.0,39.5217,39.6011,39.5059,39.5217,37600.0
2014-08-07 10:30:00,49.81,49.89,49.8,49.84,18200.0,39.5376,39.6011,39.5297,39.5614,18200.0
2014-08-07 10:40:00,49.85,49.88,49.68,49.69,31400.0,39.5694,39.5932,39.4344,39.4424,31400.0
2014-08-07 10:50:00,49.68,49.7,49.56,49.65,39900.0,39.4344,39.4503,39.3392,39.4106,39900.0
2014-08-07 11:00:00,49.65,49.66,49.52,49.58,38400.0,39.4106,39.4185,39.3074,39.355,38400.0
2014-08-07 11:10:00,49.59,49.62,49.51,49.59,21300.0,39.363,39.3868,39.2995,39.363,21300.0
2014-08-07 11:20:00,49.6,49.66,49.58,49.58,19700.0,39.3709,39.4185,39.355,39.355,19700.0
2014-08-07 11:30:00,49.59,49.69,49.56,49.61,25800.0,39.363,39.4424,39.3392,39.3789,25800.0
2014-08-07 11:40:00,49.61,49.61,49.49,49.54,26200.0,39.3789,39.3789,39.2836,39.3233,26200.0
2014-08-07 11:50:00,49.54,49.59,49.49,49.56,20800.0,39.3233,39.363,39.2836,39.3392,20800.0
2014-08-07 12:00:00,49.55,49.59,49.49,49.59,24600.0,39.3312,39.363,39.2836,39.363,24600.0
2014-08-07 12:10:00,49.6,49.6,49.44,49.44,35400.0,39.3709,39.3709,39.2439,39.2439,35400.0
2014-08-07 12:20:00,49.45,49.54,49.43,49.49,15700.0,39.2519,39.3233,39.236,39.2836,15700.0
2014-08-07 12:30:00,49.48,49.48,49.34,49.37,51000.0,39.2757,39.2757,39.1645,39.1884,51000.0
2014-08-07 12:40:00,49.39,49.42,49.33,49.36,68000.0,39.2042,39.228,39.1566,39.1804,68000.0
2014-08-07 12:50:00,49.36,49.4,49.33,49.36,22500.0,39.1804,39.2122,39.1566,39.1804,22500.0
2014-08-07 13:00:00,49.37,49.4,49.34,49.4,21300.0,39.1884,39.2122,39.1645,39.2122,21300.0
2014-08-07 13:10:00,49.4,49.44,49.39,49.41,10300.0,39.2122,39.2439,39.2042,39.2201,10300.0
2014-08-07 13:20:00,49.39,49.47,49.37,49.43,16800.0,39.2042,39.2677,39.1884,39.236,16800.0
2014-08-07 13:30:00,49.43,49.49,49.42,49.49,12400.0,39.236,39.2836,39.228,39.2836,12400.0
2014-08-07 13:40:00,49.5,49.57,49.48,49.57,13600.0,39.2915,39.3471,39.2757,39.3471,13600.0
2014-08-07 13:50:00,49.56,49.6,49.53,49.6,16500.0,39.3392,39.3709,39.3154,39.3709,16500.0
2014-08-07 14:00:00,49.6,49.6,49.51,49.55,27000.0,39.3709,39.3709,39.2995,39.3312,27000.0
2014-08-07 14:10:00,49.54,49.54,49.36,49.36,35800.0,39.3233,39.3233,39.1804,39.1804,35800.0
2014-08-07 14:20:00,49.36,49.36,49.26,49.31,48700.0,39.1804,39.1804,39.101,39.1407,48700.0
2014-08-07 14:30:00,49.31,49.32,49.2,49.2,48400.0,39.1407,39.1487,39.0534,39.0534,48400.0
2014-08-07 14:40:00,49.2,49.22,49.14,49.16,49800.0,39.0534,39.0693,39.0058,39.0217,49800.0
2014-08-07 14:50:00,49.17,49.2,49.05,49.06,84600.0,39.0296,39.0534,38.9344,38.9423,84600.0
2014-08-07 15:00:00,49.07,49.12,48.95,49.02,93100.0,38.9502,38.9899,38.855,38.9105,93100.0
2014-08-07 15:10:00,49.03,49.08,48.9,48.97,92900.0,38.9185,38.9582,38.8153,38.8708,92900.0
2014-08-07 15:20:00,48.96,48.96,48.86,48.93,84000.0,38.8629,38.8629,38.7835,38.8391,84000.0
2014-08-07 15:30:00,48.94,48.95,48.87,48.95,93200.0,38.847,38.855,38.7915,38.855,93200.0
2014-08-07 15:40:00,48.94,48.95,48.87,48.91,162700.0,38.847,38.855,38.7915,38.8232,162700.0
2014-08-07 15:50:00,48.91,49.01,48.91,48.93,303700.0,38.8232,38.9026,38.8232,38.8391,303700.0
2014-08-08 09:30:00,49.06,49.38,48.89,49.01,143200.0,38.9423,39.1963,38.8073,38.9026,143200.0
2014-08-08 09:40:00,49.01,49.02,48.86,48.87,52200.0,38.9026,38.9105,38.7835,38.7915,52200.0
2014-08-08 09:50:00,48.87,49.02,48.81,49.01,48500.0,38.7915,38.9105,38.7438,38.9026,48500.0
2014-08-08 10:00:00,49.0,49.0,48.84,48.88,61900.0,38.8947,38.8947,38.7677,38.7994,61900.0
2014-08-08 10:10:00,48.9,49.0,48.85,48.98,27200.0,38.8153,38.8947,38.7756,38.8788,27200.0
2014-08-08 10:20:00,48.98,48.99,48.86,48.89,25300.0,38.8788,38.8867,38.7835,38.8073,25300.0
2014-08-08 10:30:00,48.89,49.11,48.88,49.1,20500.0,38.8073,38.982,38.7994,38.974,20500.0
2014-08-08 10:40:00,49.09,49.26,49.09,49.19,26000.0,38.9661,39.101,38.9661,39.0455,26000.0
2014-08-08 10:50:00,49.2,49.26,49.18,49.21,14100.0,39.0534,39.101,39.0375,39.0614,14100.0
2014-08-08 11:00:00,49.21,49.34,49.18,49.28,19000.0,39.0614,39.1645,39.0375,39.1169,19000.0
2014-08-08 11:10:00,49.29,49.34,49.28,49.32,28000.0,39.1249,39.1645,39.1169,39.1487,28000.0
2014-08-08 11:20:00,49.32,49.32,49.24,49.26,21300.0,39.1487,39.1487,39.0852,39.101,21300.0
2014-08-08 11:30:00,49.27,49.28,49.22,49.23,31900.0,39.109,39.1169,39.0693,39.0772,31900.0
2014-08-08 11:40:00,49.24,49.24,49.19,49.2,31400.0,39.0852,39.0852,39.0455,39.0534,31400.0
2014-08-08 11:50:00,49.19,49.23,49.16,49.23,21800.0,39.0455,39.0772,39.0217,39.0772,21800.0
2014-08-08 12:00:00,49.22,49.22,49.16,49.17,25400.0,39.0693,39.0693,39.0217,39.0296,25400.0
2014-08-08 12:10:00,49.18,49.21,49.16,49.16,20200.0,39.0375,39.0614,39.0217,39.0217,20200.0
2014-08-08 12:20:00,49.17,49.18,49.09,49.11,22100.0,39.0296,39.0375,38.9661,38.982,22100.0
2014-08-08 12:30:00,49.1,49.11,49.06,49.1,17600.0,38.974,38.982,38.9423,38.974,17600.0
2014-08-08 12:40:00,49.1,49.11,49.05,49.07,35700.0,38.974,38.982,38.9344,38.9502,35700.0
2014-08-08 12:50:00,49.07,49.11,49.04,49.11,47600.0,38.9502,38.982,38.9264,38.982,47600.0
2014-08-08 13:00:00,49.11,49.17,49.09,49.17,31000.0,38.982,39.0296,38.9661,39.0296,31000.0
2014-08-08 13:10:00,49.17,49.31,49.15,49.31,29500.0,39.0296,39.1407,39.0137,39.1407,29500.0
2014-08-08 13:20:00,49.32,49.33,49.28,49.3,49900.0,39.1487,39.1566,39.1169,39.1328,49900.0
2014-08-08 13:30:00,49.3,49.31,49.25,49.29,27000.0,39.1328,39.1407,39.0931,39.1249,27000.0
2014-08-08 13:40:00,49.29,49.36,49.29,49.35,18200.0,39.1249,39.1804,39.1249,39.1725,18200.0
2014-08-08 13:50:00,49.35,49.38,49.33,49.35,34900.0,39.1725,39.1963,39.1566,39.1725,34900.0
2014-08-08 14:00:00,49.35,49.4,49.33,49.37,24400.0,39.1725,39.2122,39.1566,39.1884,24400.0
2014-08-08 14:10:00,49.38,49.39,49.33,49.39,32300.0,39.1963,39.2042,39.1566,39.2042,32300.0
2014-08-08 14:20:00,49.39,49.43,49.34,49.42,46300.0,39.2042,39.236,39.1645,39.228,46300.0
2014-08-08 14:30:00,49.42,49.43,49.37,49.42,64400.0,39.228,39.236,39.1884,39.228,64400.0
2014-08-08 14:40:00,49.43,49.43,49.37,49.39,47500.0,39.236,39.236,39.1884,39.2042,47500.0
2014-08-08 14:50:00,49.38,49.4,49.38,49.39,19100.0,39.1963,39.2122,39.1963,39.2042,19100.0
2014-08-08 15:00:00,49.39,49.4,49.37,49.39,23800.0,39.2042,39.2122,39.1884,39.2042,23800.0
2014-08-08 15:10:00,49.38,49.41,49.36,49.39,22500.0,39.1963,39.2201,39.1804,39.2042,22500.0
2014-08-08 15:20:00,49.39,49.44,49.39,49.44,40400.0,39.2042,39.2439,39.2042,39.2439,40400.0
2014-08-08 15:30:00,49.44,49.44,49.4,49.44,44200.0,39.2439,39.2439,39.2122,39.2439,44200.0
2014-08-08 15:40:00,49.44,49.52,49.44,49.51,108400.0,39.2439,39.3074,39.2439,39.2995,108400.0
2014-08-08 15:50:00,49.52,49.62,49.52,49.53,279800.0,39.3074,39.3868,39.3074,39.3154,279800.0
2014-08-11 09:30:00,49.81,49.86,49.57,49.83,33500.0,39.5376,39.5773,39.3471,39.5535,33500.0
2014-08-11 09:40:00,49.83,49.94,49.79,49.94,26700.0,39.5535,39.6408,39.5217,39.6408,26700.0
2014-08-11 09:50:00,49.94,50.22,49.94,50.18,30400.0,39.6408,39.8631,39.6408,39.8313,30400.0
2014-08-11 10:00:00,50.18,50.23,50.15,50.23,29500.0,39.8313,39.871,39.8075,39.871,29500.0
2014-08-11 10:10:00,50.22,50.24,50.17,50.19,25300.0,39.8631,39.8789,39.8234,39.8392,25300.0
2014-08-11 10:20:00,50.2,50.23,50.18,50.2,25300.0,39.8472,39.871,39.8313,39.8472,25300.0
2014-08-11 10:30:00,50.2,50.3,50.18,50.29,52300.0,39.8472,39.9266,39.8313,39.9186,52300.0
2014-08-11 10:40:00,50.3,50.3,50.13,50.14,19200.0,39.9266,39.9266,39.7916,39.7996,19200.0
2014-08-11 10:50:00,50.15,50.17,50.08,50.13,11100.0,39.8075,39.8234,39.7519,39.7916,11100.0
2014-08-11 11:00:00,50.13,50.13,50.01,50.04,21500.0,39.7916,39.7916,39.6964,39.7202,21500.0
2014-08-11 11:10:00,50.03,50.15,50.01,50.13,14700.0,39.7122,39.8075,39.6964,39.7916,14700.0
2014-08-11 11:20:00,50.12,50.17,50.11,50.16,15300.0,39.7837,39.8234,39.7757,39.8154,15300.0
2014-08-11 11:30:00,50.16,50.17,50.12,50.13,9200.0,39.8154,39.8234,39.7837,39.7916,9200.0
2014-08-11 11:40:00,50.12,50.17,50.12,50.16,10600.0,39.7837,39.8234,39.7837,39.8154,10600.0
2014-08-11 11:50:00,50.16,50.2,50.15,50.17,9600.0,39.8154,39.8472,39.8075,39.8234,9600.0
2014-08-11 12:00:00,50.16,50.17,50.1,50.13,16600.0,39.8154,39.8234,39.7678,39.7916,16600.0
2014-08-11 12:10:00,50.13,50.14,50.11,50.13,9600.0,39.7916,39.7996,39.7757,39.7916,9600.0
2014-08-11 12:20:00,50.12,50.16,50.11,50.14,13400.0,39.7837,39.8154,39.7757,39.7996,13400.0
2014-08-11 12:30:00,50.14,50.17,50.13,50.16,9900.0,39.7996,39.8234,39.7916,39.8154,9900.0
2014-08-11 12:40:00,50.16,50.18,50.14,50.15,7900.0,39.8154,39.8313,39.7996,39.8075,7900.0
2014-08-11 12:50:00,50.14,50.16,50.12,50.13,8400.0,39.7996,39.8154,39.7837,39.7916,8400.0
2014-08-11 13:00:00,50.12,50.16,50.12,50.16,5500.0,39.7837,39.8154,39.7837,39.8154,5500.0
2014-08-11 13:10:00,50.16,50.18,50.11,50.14,18700.0,39.8154,39.8313,39.7757,39.7996,18700.0
2014-08-11 13:20:00,50.15,50.18,50.05,50.05,19200.0,39.8075,39.8313,39.7281,39.7281,19200.0
2014-08-11 13:30:00,50.06,50.07,50.03,50.05,10500.0,39.7361,39.744,39.7122,39.7281,10500.0
2014-08-11 13:40:00,50.04,50.08,50.03,50.05,7700.0,39.7202,39.7519,39.7122,39.7281,7700.0
2014-08-11 13:50:00,50.05,50.05,49.92,49.96,17300.0,39.7281,39.7281,39.6249,39.6567,17300.0
2014-08-11 14:00:00,49.95,49.99,49.92,49.99,12400.0,39.6487,39.6805,39.6249,39.6805,12400.0
2014-08-11 14:10:00,50.0,50.02,49.95,50.02,12300.0,39.6884,39.7043,39.6487,39.7043,12300.0
2014-08-11 14:20:00,50.02,50.04,49.97,49.98,10000.0,39.7043,39.7202,39.6646,39.6726,10000.0
2014-08-11 14:30:00,49.98,50.01,49.94,50.01,38500.0,39.6726,39.6964,39.6408,39.6964,38500.0
2014-08-11 14:40:00,50.01,50.06,50.0,50.02,14500.0,39.6964,39.7361,39.6884,39.7043,14500.0
2014-08-11 14:50:00,50.02,50.06,49.99,50.03,24200.0,39.7043,39.7361,39.6805,39.7122,24200.0
2014-08-11 15:00:00,50.03,50.07,50.03,50.07,16700.0,39.7122,39.744,39.7122,39.744,16700.0
2014-08-11 15:10:00,50.07,50.07,50.04,50.05,36000.0,39.744,39.744,39.7202,39.7281,36000.0
2014-08-11 15:20:00,50.05,50.07,50.04,50.04,37300.0,39.7281,39.744,39.7202,39.7202,37300.0
2014-08-11 15:30:00,50.04,50.06,50.0,50.0,20400.0,39.7202,39.7361,39.6884,39.6884,20400.0
2014-08-11 15:40:00,50.01,50.05,49.97,49.97,60900.0,39.6964,39.7281,39.6646,39.6646,60900.0
2014-08-11 15:50:00,49.96,49.99,49.93,49.93,79800.0,39.6567,39.6805,39.6329,39.6329,79800.0
2014-08-12 09:30:00,49.75,50.1,49.71,50.07,50700.0,39.49,39.7678,39.4582,39.744,50700.0
2014-08-12 09:40:00,50.07,50.12,50.0,50.12,17600.0,39.744,39.7837,39.6884,39.7837,17600.0
2014-08-12 09:50:00,50.11,50.13,50.05,50.13,15100.0,39.7757,39.7916,39.7281,39.7916,15100.0
2014-08-12 10:00:00,50.14,50.14,50.0,50.04,33700.0,39.7996,39.7996,39.6884,39.7202,33700.0
2014-08-12 10:10:00,50.02,50.04,49.95,50.02,26800.0,39.7043,39.7202,39.6487,39.7043,26800.0
2014-08-12 10:20:00,50.01,50.07,50.01,50.02,10700.0,39.6964,39.744,39.6964,39.7043,10700.0
2014-08-12 10:30:00,50.02,50.02,49.89,49.92,14400.0,39.7043,39.7043,39.6011,39.6249,14400.0
2014-08-12 10:40:00,49.9,49.94,49.81,49.81,17300.0,39.6091,39.6408,39.5376,39.5376,17300.0
2014-08-12 10:50:00,49.81,49.85,49.8,49.85,20200.0,39.5376,39.5694,39.5297,39.5694,20200.0
2014-08-12 11:00:00,49.84,49.84,49.64,49.66,40200.0,39.5614,39.5614,39.4027,39.4185,40200.0
2014-08-12 11:10:00,49.66,49.71,49.65,49.69,21400.0,39.4185,39.4582,39.4106,39.4424,21400.0
2014-08-12 11:20:00,49.69,49.7,49.65,49.7,13500.0,39.4424,39.4503,39.4106,39.4503,13500.0
2014-08-12 11:30:00,49.7,49.73,49.66,49.7,10000.0,39.4503,39.4741,39.4185,39.4503,10000.0
2014-08-12 11:40:00,49.69,49.74,49.68,49.73,23700.0,39.4424,39.4821,39.4344,39.4741,23700.0
2014-08-12 11:50:00,49.72,49.8,49.69,49.76,30600.0,39.4662,39.5297,39.4424,39.4979,30600.0
2014-08-12 12:00:00,49.76,49.77,49.68,49.77,16600.0,39.4979,39.5059,39.4344,39.5059,16600.0
2014-08-12 12:10:00,49.78,49.87,49.76,49.87,9900.0,39.5138,39.5852,39.4979,39.5852,9900.0
2014-08-12 12:20:00,49.87,49.99,49.87,49.96,29300.0,39.5852,39.6805,39.5852,39.6567,29300.0
2014-08-12 12:30:00,49.97,50.02,49.92,50.0,13500.0,39.6646,39.7043,39.6249,39.6884,13500.0
2014-08-12 12:40:00,50.01,50.06,49.99,50.02,12600.0,39.6964,39.7361,39.6805,39.7043,12600.0
2014-08-12 12:50:00,50.02,50.07,50.02,50.03,8800.0,39.7043,39.744,39.7043,39.7122,8800.0
2014-08-12 13:00:00,50.03,50.11,50.01,50.09,33100.0,39.7122,39.7757,39.6964,39.7599,33100.0
2014-08-12 13:10:00,50.1,50.11,50.07,50.1,10300.0,39.7678,39.7757,39.744,39.7678,10300.0
2014-08-12 13:20:00,50.09,50.11,50.07,50.1,13200.0,39.7599,39.7757,39.744,39.7678,13200.0
2014-08-12 13:30:00,50.1,50.1,49.99,50.0,22700.0,39.7678,39.7678,39.6805,39.6884,22700.0
2014-08-12 13:40:00,50.0,50.02,49.96,49.97,11700.0,39.6884,39.7043,39.6567,39.6646,11700.0
2014-08-12 13:50:00,49.97,50.02,49.97,50.01,10800.0,39.6646,39.7043,39.6646,39.6964,10800.0
2014-08-12 14:00:00,50.01,50.01,49.9,49.91,16500.0,39.6964,39.6964,39.6091,39.617,16500.0
2014-08-12 14:10:00,49.91,49.93,49.87,49.89,19800.0,39.617,39.6329,39.5852,39.6011,19800.0
2014-08-12 14:20:00,49.89,49.94,49.86,49.89,16500.0,39.6011,39.6408,39.5773,39.6011,16500.0
2014-08-12 14:30:00,49.89,49.96,49.84,49.95,23300.0,39.6011,39.6567,39.5614,39.6487,23300.0
2014-08-12 14:40:00,49.95,50.0,49.93,49.98,42900.0,39.6487,39.6884,39.6329,39.6726,42900.0
2014-08-12 14:50:00,49.97,50.01,49.96,49.98,16400.0,39.6646,39.6964,39.6567,39.6726,16400.0
2014-08-12 15:00:00,49.98,50.06,49.97,50.06,24000.0,39.6726,39.7361,39.6646,39.7361,24000.0
2014-08-12 15:10:00,50.06,50.11,50.06,50.1,38100.0,39.7361,39.7757,39.7361,39.7678,38100.0
2014-08-12 15:20:00,50.09,50.14,50.08,50.11,23600.0,39.7599,39.7996,39.7519,39.7757,23600.0
2014-08-12 15:30:00,50.11,50.15,50.08,50.15,45200.0,39.7757,39.8075,39.7519,39.8075,45200.0
2014-08-12 15:40:00,50.15,50.21,50.14,50.2,63800.0,39.8075,39.8551,39.7996,39.8472,63800.0
2014-08-12 15:50:00,50.2,50.22,50.17,50.18,75200.0,39.8472,39.8631,39.8234,39.8313,75200.0
2014-08-13 09:30:00,50.16,50.39,50.12,50.18,64100.0,39.8154,39.998,39.7837,39.8313,64100.0
2014-08-13 09:40:00,50.21,50.31,50.12,50.21,40200.0,39.8551,39.9345,39.7837,39.8551,40200.0
2014-08-13 09:50:00,50.24,50.26,50.12,50.12,29900.0,39.8789,39.8948,39.7837,39.7837,29900.0
2014-08-13 10:00:00,50.12,50.2,50.09,50.15,26400.0,39.7837,39.8472,39.7599,39.8075,26400.0
2014-08-13 10:10:00,50.15,50.18,50.08,50.18,16800.0,39.8075,39.8313,39.7519,39.8313,16800.0
2014-08-13 10:20:00,50.18,50.26,50.15,50.26,20900.0,39.8313,39.8948,39.8075,39.8948,20900.0
2014-08-13 10:30:00,50.28,50.3,50.25,50.29,20000.0,39.9107,39.9266,39.8869,39.9186,20000.0
2014-08-13 10:40:00,50.31,50.32,50.24,50.27,24400.0,39.9345,39.9424,39.8789,39.9027,24400.0
2014-08-13 10:50:00,50.27,50.3,50.22,50.28,64800.0,39.9027,39.9266,39.8631,39.9107,64800.0
2014-08-13 11:00:00,50.28,50.35,50.28,50.35,32600.0,39.9107,39.9662,39.9107,39.9662,32600.0
2014-08-13 11:10:00,50.35,50.4,50.34,50.37,25600.0,39.9662,40.0059,39.9583,39.9821,25600.0
2014-08-13 11:20:00,50.37,50.4,50.36,50.4,20300.0,39.9821,40.0059,39.9742,40.0059,20300.0
2014-08-13 11:30:00,50.41,50.44,50.35,50.41,28500.0,40.0139,40.0377,39.9662,40.0139,28500.0
2014-08-13 11:40:00,50.41,50.44,50.39,50.42,23000.0,40.0139,40.0377,39.998,40.0218,23000.0
2014-08-13 11:50:00,50.41,50.43,50.33,50.33,22400.0,40.0139,40.0298,39.9504,39.9504,22400.0
2014-08-13 12:00:00,50.33,50.34,50.21,50.23,18600.0,39.9504,39.9583,39.8551,39.871,18600.0
2014-08-13 12:10:00,50.23,50.27,50.22,50.24,16500.0,39.871,39.9027,39.8631,39.8789,16500.0
2014-08-13 12:20:00,50.23,50.28,50.2,50.27,16400.0,39.871,39.9107,39.8472,39.9027,16400.0
2014-08-13 12:30:00,50.26,50.27,50.22,50.22,15800.0,39.8948,39.9027,39.8631,39.8631,15800.0
2014-08-13 12:40:00,50.23,50.3,50.22,50.3,51500.0,39.871,39.9266,39.8631,39.9266,51500.0
2014-08-13 12:50:00,50.3,50.34,50.3,50.34,52400.0,39.9266,39.9583,39.9266,39.9583,52400.0
2014-08-13 13:00:00,50.34,50.36,50.32,50.33,31000.0,39.9583,39.9742,39.9424,39.9504,31000.0
2014-08-13 13:10:00,50.33,50.4,50.33,50.4,25100.0,39.9504,40.0059,39.9504,40.0059,25100.0
2014-08-13 13:20:00,50.4,50.47,50.39,50.46,24300.0,40.0059,40.0615,39.998,40.0536,24300.0
2014-08-13 13:30:00,50.45,50.46,50.41,50.44,23000.0,40.0456,40.0536,40.0139,40.0377,23000.0
2014-08-13 13:40:00,50.45,50.47,50.43,50.45,20900.0,40.0456,40.0615,40.0298,40.0456,20900.0
2014-08-13 13:50:00,50.45,50.46,50.4,50.4,30900.0,40.0456,40.0536,40.0059,40.0059,30900.0
2014-08-13 14:00:00,50.4,50.41,50.35,50.35,20500.0,40.0059,40.0139,39.9662,39.9662,20500.0
2014-08-13 14:10:00,50.35,50.36,50.3,50.3,18900.0,39.9662,39.9742,39.9266,39.9266,18900.0
2014-08-13 14:20:00,50.3,50.33,50.24,50.33,50700.0,39.9266,39.9504,39.8789,39.9504,50700.0
2014-08-13 14:30:00,50.32,50.39,50.29,50.36,20600.0,39.9424,39.998,39.9186,39.9742,20600.0
2014-08-13 14:40:00,50.35,50.39,50.33,50.39,18000.0,39.9662,39.998,39.9504,39.998,18000.0
2014-08-13 14:50:00,50.39,50.42,50.39,50.42,10300.0,39.998,40.0218,39.998,40.0218,10300.0
2014-08-13 15:00:00,50.42,50.42,50.38,50.38,32100.0,40.0218,40.0218,39.9901,39.9901,32100.0
2014-08-13 15:10:00,50.39,50.42,50.38,50.41,22500.0,39.998,40.0218,39.9901,40.0139,22500.0
2014-08-13 15:20:00,50.42,50.46,50.41,50.46,30600.0,40.0218,40.0536,40.0139,40.0536,30600.0
2014-08-13 15:30:00,50.45,50.46,50.41,50.42,36600.0,40.0456,40.0536,40.0139,40.0218,36600.0
2014-08-13 15:40:00,50.42,50.42,50.4,50.42,31400.0,40.0218,40.0218,40.0059,40.0218,31400.0
2014-08-13 15:50:00,50.44,50.66,50.41,50.53,319600.0,40.0377,40.2123,40.0139,40.1091,319600.0
2014-08-14 09:30:00,50.42,50.74,50.4,50.68,57300.0,40.0218,40.2758,40.0059,40.2282,57300.0
2014-08-14 09:40:00,50.68,50.68,50.53,50.55,57400.0,40.2282,40.2282,40.1091,40.125,57400.0
2014-08-14 09:50:00,50.57,50.67,50.57,50.61,33400.0,40.1409,40.2203,40.1409,40.1726,33400.0
2014-08-14 10:00:00,50.63,50.65,50.52,50.57,66600.0,40.1885,40.2044,40.1012,40.1409,66600.0
2014-08-14 10:10:00,50.57,50.65,50.55,50.62,25700.0,40.1409,40.2044,40.125,40.1806,25700.0
2014-08-14 10:20:00,50.64,50.67,50.64,50.67,18500.0,40.1964,40.2203,40.1964,40.2203,18500.0
2014-08-14 10:30:00,50.67,50.68,50.61,50.62,58900.0,40.2203,40.2282,40.1726,40.1806,58900.0
2014-08-14 10:40:00,50.61,50.64,50.57,50.57,17700.0,40.1726,40.1964,40.1409,40.1409,17700.0
2014-08-14 10:50:00,50.58,50.61,50.53,50.53,12800.0,40.1488,40.1726,40.1091,40.1091,12800.0
2014-08-14 11:00:00,50.52,50.58,50.52,50.58,14000.0,40.1012,40.1488,40.1012,40.1488,14000.0
2014-08-14 11:10:00,50.58,50.72,50.58,50.71,22300.0,40.1488,40.2599,40.1488,40.252,22300.0
2014-08-14 11:20:00,50.7,50.71,50.66,50.68,18300.0,40.2441,40.252,40.2123,40.2282,18300.0
2014-08-14 11:30:00,50.7,50.72,50.66,50.68,25700.0,40.2441,40.2599,40.2123,40.2282,25700.0
2014-08-14 11:40:00,50.68,50.77,50.67,50.77,35000.0,40.2282,40.2996,40.2203,40.2996,35000.0
2014-08-14 11:50:00,50.76,50.79,50.75,50.76,23100.0,40.2917,40.3155,40.2838,40.2917,23100.0
2014-08-14 12:00:00,50.76,50.82,50.75,50.8,31600.0,40.2917,40.3393,40.2838,40.3234,31600.0
2014-08-14 12:10:00,50.81,50.81,50.75,50.75,26700.0,40.3314,40.3314,40.2838,40.2838,26700.0
2014-08-14 12:20:00,50.75,50.79,50.7,50.75,23800.0,40.2838,40.3155,40.2441,40.2838,23800.0
2014-08-14 12:30:00,50.74,50.8,50.73,50.77,37300.0,40.2758,40.3234,40.2679,40.2996,37300.0
2014-08-14 12:40:00,50.76,50.76,50.71,50.72,20200.0,40.2917,40.2917,40.252,40.2599,20200.0
2014-08-14 12:50:00,50.71,50.74,50.7,50.71,30500.0,40.252,40.2758,40.2441,40.252,30500.0
2014-08-14 13:00:00,50.71,50.73,50.69,50.7,13900.0,40.252,40.2679,40.2361,40.2441,13900.0
2014-08-14 13:10:00,50.7,50.76,50.7,50.75,28600.0,40.2441,40.2917,40.2441,40.2838,28600.0
2014-08-14 13:20:00,50.75,50.81,50.75,50.77,13600.0,40.2838,40.3314,40.2838,40.2996,13600.0
2014-08-14 13:30:00,50.77,50.81,50.77,50.8,24900.0,40.2996,40.3314,40.2996,40.3234,24900.0
2014-08-14 13:40:00,50.8,50.9,50.79,50.84,60800.0,40.3234,40.4028,40.3155,40.3552,60800.0
2014-08-14 13:50:00,50.85,50.85,50.8,50.82,19800.0,40.3631,40.3631,40.3234,40.3393,19800.0
2014-08-14 14:00:00,50.82,50.82,50.8,50.8,15100.0,40.3393,40.3393,40.3234,40.3234,15100.0
2014-08-14 14:10:00,50.8,50.8,50.78,50.79,14800.0,40.3234,40.3234,40.3076,40.3155,14800.0
2014-08-14 14:20:00,50.79,50.83,50.78,50.81,19600.0,40.3155,40.3473,40.3076,40.3314,19600.0
2014-08-14 14:30:00,50.82,50.83,50.8,50.82,13000.0,40.3393,40.3473,40.3234,40.3393,13000.0
2014-08-14 14:40:00,50.82,50.83,50.81,50.81,17400.0,40.3393,40.3473,40.3314,40.3314,17400.0
2014-08-14 14:50:00,50.82,50.82,50.77,50.8,18800.0,40.3393,40.3393,40.2996,40.3234,18800.0
2014-08-14 15:00:00,50.81,50.81,50.77,50.78,30500.0,40.3314,40.3314,40.2996,40.3076,30500.0
2014-08-14 15:10:00,50.78,50.79,50.75,50.76,15900.0,40.3076,40.3155,40.2838,40.2917,15900.0
2014-08-14 15:20:00,50.76,50.78,50.75,50.76,26300.0,40.2917,40.3076,40.2838,40.2917,26300.0
2014-08-14 15:30:00,50.76,50.78,50.74,50.74,23600.0,40.2917,40.3076,40.2758,40.2758,23600.0
2014-08-14 15:40:00,50.75,50.75,50.73,50.75,42300.0,40.2838,40.2838,40.2679,40.2838,42300.0
2014-08-14 15:50:00,50.75,50.75,50.68,50.73,244300.0,40.2838,40.2838,40.2282,40.2679,244300.0
2014-08-15 09:30:00,51.19,51.26,50.75,51.11,307500.0,40.633,40.6886,40.2838,40.5695,307500.0
2014-08-15 09:40:00,51.09,51.2,51.07,51.1,32900.0,40.5536,40.641,40.5378,40.5616,32900.0
2014-08-15 09:50:00,51.1,51.2,51.07,51.19,26600.0,40.5616,40.641,40.5378,40.633,26600.0
2014-08-15 10:00:00,51.18,51.24,51.15,51.16,37100.0,40.6251,40.6727,40.6013,40.6092,37100.0
2014-08-15 10:10:00,51.16,51.35,51.12,51.35,79100.0,40.6092,40.76,40.5775,40.76,79100.0
2014-08-15 10:20:00,51.36,51.55,51.36,51.54,89000.0,40.768,40.9188,40.768,40.9108,89000.0
2014-08-15 10:30:00,51.55,51.62,51.53,51.55,48600.0,40.9188,40.9743,40.9029,40.9188,48600.0
2014-08-15 10:40:00,51.54,51.55,51.26,51.28,65500.0,40.9108,40.9188,40.6886,40.7045,65500.0
2014-08-15 10:50:00,51.28,51.32,51.04,51.2,80200.0,40.7045,40.7362,40.514,40.641,80200.0
2014-08-15 11:00:00,51.19,51.22,51.06,51.16,47800.0,40.633,40.6568,40.5298,40.6092,47800.0
2014-08-15 11:10:00,51.15,51.25,51.11,51.12,31200.0,40.6013,40.6806,40.5695,40.5775,31200.0
2014-08-15 11:20:00,51.09,51.12,51.03,51.08,29600.0,40.5536,40.5775,40.506,40.5457,29600.0
2014-08-15 11:30:00,51.08,51.12,51.0,51.12,43600.0,40.5457,40.5775,40.4822,40.5775,43600.0
2014-08-15 11:40:00,51.12,51.16,51.09,51.09,27500.0,40.5775,40.6092,40.5536,40.5536,27500.0
2014-08-15 11:50:00,51.09,51.1,50.81,50.87,36100.0,40.5536,40.5616,40.3314,40.379,36100.0
2014-08-15 12:00:00,50.87,50.95,50.8,50.95,19700.0,40.379,40.4425,40.3234,40.4425,19700.0
2014-08-15 12:10:00,50.95,50.98,50.88,50.94,22300.0,40.4425,40.4663,40.3869,40.4346,22300.0
2014-08-15 12:20:00,50.93,51.06,50.88,51.06,18400.0,40.4266,40.5298,40.3869,40.5298,18400.0
2014-08-15 12:30:00,51.06,51.06,50.95,50.99,14300.0,40.5298,40.5298,40.4425,40.4743,14300.0
2014-08-15 12:40:00,50.98,51.04,50.96,50.97,13200.0,40.4663,40.514,40.4504,40.4584,13200.0
2014-08-15 12:50:00,50.96,50.99,50.93,50.97,13600.0,40.4504,40.4743,40.4266,40.4584,13600.0
2014-08-15 13:00:00,50.94,50.95,50.85,50.89,15200.0,40.4346,40.4425,40.3631,40.3949,15200.0
2014-08-15 13:10:00,50.88,50.93,50.88,50.9,10600.0,40.3869,40.4266,40.3869,40.4028,10600.0
2014-08-15 13:20:00,50.89,50.89,50.84,50.86,14200.0,40.3949,40.3949,40.3552,40.3711,14200.0
2014-08-15 13:30:00,50.85,50.85,50.76,50.8,17300.0,40.3631,40.3631,40.2917,40.3234,17300.0
2014-08-15 13:40:00,50.81,50.83,50.78,50.81,8600.0,40.3314,40.3473,40.3076,40.3314,8600.0
2014-08-15 13:50:00,50.81,50.84,50.76,50.81,17900.0,40.3314,40.3552,40.2917,40.3314,17900.0
2014-08-15 14:00:00,50.8,50.88,50.8,50.86,20000.0,40.3234,40.3869,40.3234,40.3711,20000.0
2014-08-15 14:10:00,50.86,50.92,50.86,50.91,12800.0,40.3711,40.4187,40.3711,40.4108,12800.0
2014-08-15 14:20:00,50.91,51.12,50.9,51.12,22600.0,40.4108,40.5775,40.4028,40.5775,22600.0
2014-08-15 14:30:00,51.11,51.14,51.07,51.11,28000.0,40.5695,40.5933,40.5378,40.5695,28000.0
2014-08-15 14:40:00,51.11,51.19,51.11,51.15,27100.0,40.5695,40.633,40.5695,40.6013,27100.0
2014-08-15 14:50:00,51.15,51.17,51.13,51.14,18300.0,40.6013,40.6171,40.5854,40.5933,18300.0
2014-08-15 15:00:00,51.15,51.16,51.07,51.08,24600.0,40.6013,40.6092,40.5378,40.5457,24600.0
2014-08-15 15:10:00,51.08,51.11,51.05,51.07,26800.0,40.5457,40.5695,40.5219,40.5378,26800.0
2014-08-15 15:20:00,51.08,51.1,51.03,51.03,28400.0,40.5457,40.5616,40.506,40.506,28400.0
2014-08-15 15:30:00,51.04,51.15,51.04,51.1,49900.0,40.514,40.6013,40.514,40.5616,49900.0
2014-08-15 15:40:00,51.1,51.14,51.09,51.14,43000.0,40.5616,40.5933,40.5536,40.5933,43000.0
2014-08-15 15:50:00,51.13,51.21,51.12,51.18,136900.0,40.5854,40.6489,40.5775,40.6251,136900.0
2014-08-18 09:30:00,51.22,51.34,51.14,51.27,44100.0,40.6568,40.7521,40.5933,40.6965,44100.0
2014-08-18 09:40:00,51.26,51.3,51.15,51.16,37500.0,40.6886,40.7203,40.6013,40.6092,37500.0
2014-08-18 09:50:00,51.16,51.24,51.08,51.23,49300.0,40.6092,40.6727,40.5457,40.6648,49300.0
2014-08-18 10:00:00,51.24,51.27,51.14,51.18,22700.0,40.6727,40.6965,40.5933,40.6251,22700.0
2014-08-18 10:10:00,51.19,51.32,51.19,51.3,25300.0,40.633,40.7362,40.633,40.7203,25300.0
2014-08-18 10:20:00,51.29,51.41,51.27,51.36,32000.0,40.7124,40.8076,40.6965,40.768,32000.0
2014-08-18 10:30:00,51.36,51.43,51.35,51.43,17400.0,40.768,40.8235,40.76,40.8235,17400.0
2014-08-18 10:40:00,51.44,51.48,51.41,51.43,13700.0,40.8315,40.8632,40.8076,40.8235,13700.0
2014-08-18 10:50:00,51.43,51.5,51.43,51.48,19000.0,40.8235,40.8791,40.8235,40.8632,19000.0
2014-08-18 11:00:00,51.48,51.51,51.41,51.41,9300.0,40.8632,40.887,40.8076,40.8076,9300.0
2014-08-18 11:10:00,51.41,51.46,51.39,51.4,17900.0,40.8076,40.8473,40.7918,40.7997,17900.0
2014-08-18 11:20:00,51.4,51.46,51.4,51.42,8500.0,40.7997,40.8473,40.7997,40.8156,8500.0
2014-08-18 11:30:00,51.42,51.45,51.38,51.39,9900.0,40.8156,40.8394,40.7838,40.7918,9900.0
2014-08-18 11:40:00,51.39,51.39,51.33,51.35,9300.0,40.7918,40.7918,40.7441,40.76,9300.0
2014-08-18 11:50:00,51.35,51.5,51.15,51.37,22400.0,40.76,40.8791,40.6013,40.7759,22400.0
2014-08-18 12:00:00,51.36,51.4,51.33,51.4,14000.0,40.768,40.7997,40.7441,40.7997,14000.0
2014-08-18 12:10:00,51.4,51.4,51.28,51.32,11800.0,40.7997,40.7997,40.7045,40.7362,11800.0
2014-08-18 12:20:00,51.32,51.32,51.24,51.24,5900.0,40.7362,40.7362,40.6727,40.6727,5900.0
2014-08-18 12:30:00,51.24,51.27,51.21,51.27,6900.0,40.6727,40.6965,40.6489,40.6965,6900.0
2014-08-18 12:40:00,51.28,51.3,51.26,51.26,7800.0,40.7045,40.7203,40.6886,40.6886,7800.0
2014-08-18 12:50:00,51.27,51.29,51.24,51.24,8800.0,40.6965,40.7124,40.6727,40.6727,8800.0
2014-08-18 13:00:00,51.23,51.26,51.2,51.26,12800.0,40.6648,40.6886,40.641,40.6886,12800.0
2014-08-18 13:10:00,51.26,51.27,51.22,51.24,9200.0,40.6886,40.6965,40.6568,40.6727,9200.0
2014-08-18 13:20:00,51.25,51.27,51.23,51.26,10600.0,40.6806,40.6965,40.6648,40.6886,10600.0
2014-08-18 13:30:00,51.26,51.32,51.26,51.29,11600.0,40.6886,40.7362,40.6886,40.7124,11600.0
2014-08-18 13:40:00,51.29,51.29,51.26,51.29,7800.0,40.7124,40.7124,40.6886,40.7124,7800.0
2014-08-18 13:50:00,51.29,51.31,51.25,51.27,14500.0,40.7124,40.7283,40.6806,40.6965,14500.0
2014-08-18 14:00:00,51.28,51.28,51.24,51.27,11800.0,40.7045,40.7045,40.6727,40.6965,11800.0
2014-08-18 14:10:00,51.27,51.27,51.21,51.25,20100.0,40.6965,40.6965,40.6489,40.6806,20100.0
2014-08-18 14:20:00,51.25,51.29,51.23,51.28,14000.0,40.6806,40.7124,40.6648,40.7045,14000.0
2014-08-18 14:30:00,51.27,51.28,51.25,51.28,8300.0,40.6965,40.7045,40.6806,40.7045,8300.0
2014-08-18 14:40:00,51.27,51.3,51.25,51.29,22300.0,40.6965,40.7203,40.6806,40.7124,22300.0
2014-08-18 14:50:00,51.27,51.27,51.23,51.25,15200.0,40.6965,40.6965,40.6648,40.6806,15200.0
2014-08-18 15:00:00,51.24,51.3,51.24,51.3,16300.0,40.6727,40.7203,40.6727,40.7203,16300.0
2014-08-18 15:10:00,51.3,51.3,51.26,51.29,22500.0,40.7203,40.7203,40.6886,40.7124,22500.0
2014-08-18 15:20:00,51.29,51.29,51.24,51.25,28300.0,40.7124,40.7124,40.6727,40.6806,28300.0
2014-08-18 15:30:00,51.24,51.24,51.21,51.21,23300.0,40.6727,40.6727,40.6489,40.6489,23300.0
2014-08-18 15:40:00,51.21,51.27,51.21,51.27,41400.0,40.6489,40.6965,40.6489,40.6965,41400.0
2014-08-18 15:50:00,51.27,51.35,51.27,51.34,92000.0,40.6965,40.76,40.6965,40.7521,92000.0
2014-08-19 09:30:00,51.38,51.8,51.29,51.67,52500.0,40.7838,41.1172,40.7124,41.014,52500.0
2014-08-19 09:40:00,51.7,51.88,51.7,51.88,26700.0,41.0378,41.1807,41.0378,41.1807,26700.0
2014-08-19 09:50:00,51.86,51.89,51.8,51.87,16200.0,41.1648,41.1887,41.1172,41.1728,16200.0
2014-08-19 10:00:00,51.86,51.87,51.81,51.84,28700.0,41.1648,41.1728,41.1252,41.149,28700.0
2014-08-19 10:10:00,51.84,51.9,51.83,51.9,21800.0,41.149,41.1966,41.141,41.1966,21800.0
2014-08-19 10:20:00,51.91,51.92,51.65,51.65,79000.0,41.2045,41.2125,40.9981,40.9981,79000.0
2014-08-19 10:30:00,51.65,51.69,51.62,51.69,20400.0,40.9981,41.0299,40.9743,41.0299,20400.0
2014-08-19 10:40:00,51.69,51.69,51.63,51.65,11600.0,41.0299,41.0299,40.9823,40.9981,11600.0
2014-08-19 10:50:00,51.65,51.72,51.65,51.72,11200.0,40.9981,41.0537,40.9981,41.0537,11200.0
2014-08-19 11:00:00,51.72,51.75,51.7,51.73,20900.0,41.0537,41.0775,41.0378,41.0617,20900.0
2014-08-19 11:10:00,51.73,51.73,51.69,51.72,42700.0,41.0617,41.0617,41.0299,41.0537,42700.0
2014-08-19 11:20:00,51.73,51.8,51.71,51.8,7400.0,41.0617,41.1172,41.0458,41.1172,7400.0
2014-08-19 11:30:00,51.8,51.8,51.76,51.77,11800.0,41.1172,41.1172,41.0855,41.0934,11800.0
2014-08-19 11:40:00,51.76,51.79,51.73,51.74,19900.0,41.0855,41.1093,41.0617,41.0696,19900.0
2014-08-19 11:50:00,51.74,51.8,51.74,51.76,12700.0,41.0696,41.1172,41.0696,41.0855,12700.0
2014-08-19 12:00:00,51.76,51.78,51.74,51.76,12700.0,41.0855,41.1013,41.0696,41.0855,12700.0
2014-08-19 12:10:00,51.75,51.76,51.68,51.7,23600.0,41.0775,41.0855,41.022,41.0378,23600.0
2014-08-19 12:20:00,51.7,51.71,51.64,51.65,33600.0,41.0378,41.0458,40.9902,40.9981,33600.0
2014-08-19 12:30:00,51.65,51.68,51.64,51.67,17400.0,40.9981,41.022,40.9902,41.014,17400.0
2014-08-19 12:40:00,51.68,51.77,51.67,51.77,20200.0,41.022,41.0934,41.014,41.0934,20200.0
2014-08-19 12:50:00,51.77,51.79,51.75,51.78,9400.0,41.0934,41.1093,41.0775,41.1013,9400.0
2014-08-19 13:00:00,51.78,51.8,51.78,51.78,9900.0,41.1013,41.1172,41.1013,41.1013,9900.0
2014-08-19 13:10:00,51.77,51.79,51.74,51.74,12400.0,41.0934,41.1093,41.0696,41.0696,12400.0
2014-08-19 13:20:00,51.74,51.75,51.68,51.72,11200.0,41.0696,41.0775,41.022,41.0537,11200.0
2014-08-19 13:30:00,51.71,51.73,51.67,51.69,9500.0,41.0458,41.0617,41.014,41.0299,9500.0
2014-08-19 13:40:00,51.69,51.73,51.69,51.72,10800.0,41.0299,41.0617,41.0299,41.0537,10800.0
2014-08-19 13:50:00,51.72,51.74,51.69,51.74,7100.0,41.0537,41.0696,41.0299,41.0696,7100.0
2014-08-19 14:00:00,51.74,51.75,51.69,51.7,11400.0,41.0696,41.0775,41.0299,41.0378,11400.0
2014-08-19 14:10:00,51.71,51.75,51.71,51.75,9400.0,41.0458,41.0775,41.0458,41.0775,9400.0
2014-08-19 14:20:00,51.75,51.79,51.74,51.79,14600.0,41.0775,41.1093,41.0696,41.1093,14600.0
2014-08-19 14:30:00,51.8,51.81,51.79,51.79,8500.0,41.1172,41.1252,41.1093,41.1093,8500.0
2014-08-19 14:40:00,51.79,51.82,51.79,51.82,19500.0,41.1093,41.1331,41.1093,41.1331,19500.0
2014-08-19 14:50:00,51.82,51.82,51.79,51.81,13500.0,41.1331,41.1331,41.1093,41.1252,13500.0
2014-08-19 15:00:00,51.81,51.82,51.75,51.75,24700.0,41.1252,41.1331,41.0775,41.0775,24700.0
2014-08-19 15:10:00,51.75,51.76,51.72,51.73,25000.0,41.0775,41.0855,41.0537,41.0617,25000.0
2014-08-19 15:20:00,51.73,51.73,51.7,51.72,21200.0,41.0617,41.0617,41.0378,41.0537,21200.0
2014-08-19 15:30:00,51.73,51.76,51.7,51.71,34700.0,41.0617,41.0855,41.0378,41.0458,34700.0
2014-08-19 15:40:00,51.71,51.73,51.7,51.7,38800.0,41.0458,41.0617,41.0378,41.0378,38800.0
2014-08-19 15:50:00,51.7,51.74,51.7,51.72,81500.0,41.0378,41.0696,41.0378,41.0537,81500.0
2014-08-20 09:30:00,51.52,51.93,51.52,51.85,30400.0,40.895,41.2204,40.895,41.1569,30400.0
2014-08-20 09:40:00,51.81,51.91,51.77,51.78,23000.0,41.1252,41.2045,41.0934,41.1013,23000.0
2014-08-20 09:50:00,51.78,51.85,51.68,51.72,38300.0,41.1013,41.1569,41.022,41.0537,38300.0
2014-08-20 10:00:00,51.73,51.74,51.69,51.73,8000.0,41.0617,41.0696,41.0299,41.0617,8000.0
2014-08-20 10:10:00,51.72,51.75,51.68,51.75,19000.0,41.0537,41.0775,41.022,41.0775,19000.0
2014-08-20 10:20:00,51.75,51.78,51.71,51.71,12400.0,41.0775,41.1013,41.0458,41.0458,12400.0
2014-08-20 10:30:00,51.71,51.71,51.67,51.67,9600.0,41.0458,41.0458,41.014,41.014,9600.0
2014-08-20 10:40:00,51.66,51.69,51.64,51.66,10300.0,41.0061,41.0299,40.9902,41.0061,10300.0
2014-08-20 10:50:00,51.65,51.7,51.64,51.68,7600.0,40.9981,41.0378,40.9902,41.022,7600.0
2014-08-20 11:00:00,51.68,51.72,51.68,51.7,10100.0,41.022,41.0537,41.022,41.0378,10100.0
2014-08-20 11:10:00,51.7,51.73,51.66,51.67,8300.0,41.0378,41.0617,41.0061,41.014,8300.0
2014-08-20 11:20:00,51.68,51.7,51.67,51.67,4900.0,41.022,41.0378,41.014,41.014,4900.0
2014-08-20 11:30:00,51.67,51.73,51.67,51.73,4200.0,41.014,41.0617,41.014,41.0617,4200.0
2014-08-20 11:40:00,51.72,51.72,51.6,51.6,15000.0,41.0537,41.0537,40.9585,40.9585,15000.0
2014-08-20 11:50:00,51.6,51.62,51.58,51.58,9300.0,40.9585,40.9743,40.9426,40.9426,9300.0
2014-08-20 12:00:00,51.58,51.63,51.57,51.63,8300.0,40.9426,40.9823,40.9346,40.9823,8300.0
2014-08-20 12:10:00,51.61,51.69,51.59,51.69,26300.0,40.9664,41.0299,40.9505,41.0299,26300.0
2014-08-20 12:20:00,51.69,51.78,51.69,51.78,37900.0,41.0299,41.1013,41.0299,41.1013,37900.0
2014-08-20 12:30:00,51.77,51.79,51.77,51.79,8500.0,41.0934,41.1093,41.0934,41.1093,8500.0
2014-08-20 12:40:00,51.79,51.83,51.79,51.81,23500.0,41.1093,41.141,41.1093,41.1252,23500.0
2014-08-20 12:50:00,51.82,51.83,51.8,51.82,6700.0,41.1331,41.141,41.1172,41.1331,6700.0
2014-08-20 13:00:00,51.83,51.87,51.82,51.87,8000.0,41.141,41.1728,41.1331,41.1728,8000.0
2014-08-20 13:10:00,51.87,51.93,51.86,51.91,18000.0,41.1728,41.2204,41.1648,41.2045,18000.0
2014-08-20 13:20:00,51.92,51.95,51.92,51.93,18600.0,41.2125,41.2363,41.2125,41.2204,18600.0
2014-08-20 13:30:00,51.94,52.01,51.94,52.01,40100.0,41.2283,41.2839,41.2283,41.2839,40100.0
2014-08-20 13:40:00,52.02,52.09,52.02,52.06,64600.0,41.2918,41.3474,41.2918,41.3236,64600.0
2014-08-20 13:50:00,52.06,52.1,52.06,52.06,27400.0,41.3236,41.3553,41.3236,41.3236,27400.0
2014-08-20 14:00:00,52.05,52.11,51.95,52.0,83700.0,41.3157,41.3633,41.2363,41.276,83700.0
2014-08-20 14:10:00,52.0,52.05,51.98,52.03,29400.0,41.276,41.3157,41.2601,41.2998,29400.0
2014-08-20 14:20:00,52.03,52.1,52.02,52.05,59300.0,41.2998,41.3553,41.2918,41.3157,59300.0
2014-08-20 14:30:00,52.05,52.19,52.05,52.18,32200.0,41.3157,41.4268,41.3157,41.4188,32200.0
2014-08-20 14:40:00,52.18,52.21,52.13,52.21,25100.0,41.4188,41.4427,41.3792,41.4427,25100.0
2014-08-20 14:50:00,52.21,52.24,52.19,52.2,21400.0,41.4427,41.4665,41.4268,41.4347,21400.0
2014-08-20 15:00:00,52.21,52.27,52.2,52.26,23700.0,41.4427,41.4903,41.4347,41.4823,23700.0
2014-08-20 15:10:00,52.26,52.28,52.23,52.28,35000.0,41.4823,41.4982,41.4585,41.4982,35000.0
2014-08-20 15:20:00,52.28,52.29,52.24,52.24,27700.0,41.4982,41.5062,41.4665,41.4665,27700.0
2014-08-20 15:30:00,52.25,52.26,52.22,52.23,26000.0,41.4744,41.4823,41.4506,41.4585,26000.0
2014-08-20 15:40:00,52.24,52.26,52.16,52.16,56700.0,41.4665,41.4823,41.403,41.403,56700.0
2014-08-20 15:50:00,52.16,52.19,52.13,52.17,113700.0,41.403,41.4268,41.3792,41.4109,113700.0
2014-08-21 09:30:00,52.0,52.18,51.76,52.1,29900.0,41.276,41.4188,41.0855,41.3553,29900.0
2014-08-21 09:40:00,52.1,52.16,52.07,52.13,12300.0,41.3553,41.403,41.3315,41.3792,12300.0
2014-08-21 09:50:00,52.11,52.17,52.1,52.12,31200.0,41.3633,41.4109,41.3553,41.3712,31200.0
2014-08-21 10:00:00,52.12,52.19,52.1,52.15,26600.0,41.3712,41.4268,41.3553,41.395,26600.0
2014-08-21 10:10:00,52.15,52.25,52.15,52.25,16500.0,41.395,41.4744,41.395,41.4744,16500.0
2014-08-21 10:20:00,52.26,52.35,52.25,52.31,29400.0,41.4823,41.5538,41.4744,41.522,29400.0
2014-08-21 10:30:00,52.3,52.36,52.3,52.34,43300.0,41.5141,41.5617,41.5141,41.5458,43300.0
2014-08-21 10:40:00,52.34,52.35,52.31,52.34,18000.0,41.5458,41.5538,41.522,41.5458,18000.0
2014-08-21 10:50:00,52.34,52.43,52.33,52.42,26800.0,41.5458,41.6173,41.5379,41.6094,26800.0
2014-08-21 11:00:00,52.42,52.46,52.42,52.44,22500.0,41.6094,41.6411,41.6094,41.6252,22500.0
2014-08-21 11:10:00,52.45,52.46,52.44,52.45,18700.0,41.6332,41.6411,41.6252,41.6332,18700.0
2014-08-21 11:20:00,52.45,52.47,52.41,52.41,14700.0,41.6332,41.649,41.6014,41.6014,14700.0
2014-08-21 11:30:00,52.42,52.44,52.39,52.39,14000.0,41.6094,41.6252,41.5855,41.5855,14000.0
2014-08-21 11:40:00,52.39,52.42,52.32,52.33,15000.0,41.5855,41.6094,41.53,41.5379,15000.0
2014-08-21 11:50:00,52.34,52.37,52.33,52.34,9700.0,41.5458,41.5697,41.5379,41.5458,9700.0
2014-08-21 12:00:00,52.34,52.35,52.32,52.34,10800.0,41.5458,41.5538,41.53,41.5458,10800.0
2014-08-21 12:10:00,52.34,52.38,52.34,52.37,10900.0,41.5458,41.5776,41.5458,41.5697,10900.0
2014-08-21 12:20:00,52.38,52.39,52.37,52.37,19200.0,41.5776,41.5855,41.5697,41.5697,19200.0
2014-08-21 12:30:00,52.38,52.39,52.36,52.38,12400.0,41.5776,41.5855,41.5617,41.5776,12400.0
2014-08-21 12:40:00,52.38,52.39,52.36,52.36,6800.0,41.5776,41.5855,41.5617,41.5617,6800.0
2014-08-21 12:50:00,52.36,52.36,52.33,52.35,6900.0,41.5617,41.5617,41.5379,41.5538,6900.0
2014-08-21 13:00:00,52.35,52.39,52.35,52.38,7900.0,41.5538,41.5855,41.5538,41.5776,7900.0
2014-08-21 13:10:00,52.39,52.42,52.38,52.42,12700.0,41.5855,41.6094,41.5776,41.6094,12700.0
2014-08-21 13:20:00,52.41,52.43,52.4,52.42,21300.0,41.6014,41.6173,41.5935,41.6094,21300.0
2014-08-21 13:30:00,52.43,52.44,52.4,52.43,7100.0,41.6173,41.6252,41.5935,41.6173,7100.0
2014-08-21 13:40:00,52.43,52.45,52.42,52.44,8500.0,41.6173,41.6332,41.6094,41.6252,8500.0
2014-08-21 13:50:00,52.43,52.44,52.39,52.41,11900.0,41.6173,41.6252,41.5855,41.6014,11900.0
2014-08-21 14:00:00,52.41,52.45,52.4,52.45,23000.0,41.6014,41.6332,41.5935,41.6332,23000.0
2014-08-21 14:10:00,52.45,52.45,52.42,52.44,12900.0,41.6332,41.6332,41.6094,41.6252,12900.0
2014-08-21 14:20:00,52.44,52.45,52.43,52.44,14600.0,41.6252,41.6332,41.6173,41.6252,14600.0
2014-08-21 14:30:00,52.43,52.47,52.43,52.45,12100.0,41.6173,41.649,41.6173,41.6332,12100.0
2014-08-21 14:40:00,52.44,52.47,52.41,52.46,26500.0,41.6252,41.649,41.6014,41.6411,26500.0
2014-08-21 14:50:00,52.47,52.51,52.47,52.5,20600.0,41.649,41.6808,41.649,41.6729,20600.0
2014-08-21 15:00:00,52.5,52.51,52.47,52.49,13700.0,41.6729,41.6808,41.649,41.6649,13700.0
2014-08-21 15:10:00,52.49,52.5,52.48,52.49,48100.0,41.6649,41.6729,41.657,41.6649,48100.0
2014-08-21 15:20:00,52.5,52.52,52.49,52.52,52900.0,41.6729,41.6887,41.6649,41.6887,52900.0
2014-08-21 15:30:00,52.51,52.58,52.51,52.55,76300.0,41.6808,41.7364,41.6808,41.7125,76300.0
2014-08-21 15:40:00,52.55,52.55,52.51,52.52,50900.0,41.7125,41.7125,41.6808,41.6887,50900.0
2014-08-21 15:50:00,52.53,52.55,52.5,52.55,123500.0,41.6967,41.7125,41.6729,41.7125,123500.0
2014-08-22 09:30:00,52.67,52.67,52.34,52.39,50100.0,41.8078,41.8078,41.5458,41.5855,50100.0
2014-08-22 09:40:00,52.37,52.48,52.34,52.44,19800.0,41.5697,41.657,41.5458,41.6252,19800.0
2014-08-22 09:50:00,52.42,52.56,52.42,52.53,14500.0,41.6094,41.7205,41.6094,41.6967,14500.0
2014-08-22 10:00:00,52.54,52.74,52.5,52.73,46200.0,41.7046,41.8634,41.6729,41.8554,46200.0
2014-08-22 10:10:00,52.72,52.76,52.7,52.74,19600.0,41.8475,41.8792,41.8316,41.8634,19600.0
2014-08-22 10:20:00,52.73,52.76,52.68,52.75,17500.0,41.8554,41.8792,41.8157,41.8713,17500.0
2014-08-22 10:30:00,52.76,52.79,52.73,52.76,15300.0,41.8792,41.903,41.8554,41.8792,15300.0
2014-08-22 10:40:00,52.75,52.76,52.67,52.7,13700.0,41.8713,41.8792,41.8078,41.8316,13700.0
2014-08-22 10:50:00,52.69,52.7,52.52,52.56,32300.0,41.8237,41.8316,41.6887,41.7205,32300.0
2014-08-22 11:00:00,52.56,52.59,52.5,52.57,23800.0,41.7205,41.7443,41.6729,41.7284,23800.0
2014-08-22 11:10:00,52.57,52.59,52.54,52.55,15900.0,41.7284,41.7443,41.7046,41.7125,15900.0
2014-08-22 11:20:00,52.56,52.65,52.55,52.62,11100.0,41.7205,41.7919,41.7125,41.7681,11100.0
2014-08-22 11:30:00,52.62,52.63,52.54,52.54,13700.0,41.7681,41.776,41.7046,41.7046,13700.0
2014-08-22 11:40:00,52.53,52.56,52.47,52.48,14500.0,41.6967,41.7205,41.649,41.657,14500.0
2014-08-22 11:50:00,52.48,52.51,52.44,52.46,12900.0,41.657,41.6808,41.6252,41.6411,12900.0
2014-08-22 12:00:00,52.46,52.48,52.41,52.42,3500.0,41.6411,41.657,41.6014,41.6094,3500.0
2014-08-22 12:10:00,52.42,52.43,52.38,52.39,10200.0,41.6094,41.6173,41.5776,41.5855,10200.0
2014-08-22 12:20:00,52.39,52.47,52.38,52.45,7300.0,41.5855,41.649,41.5776,41.6332,7300.0
2014-08-22 12:30:00,52.46,52.48,52.45,52.46,5000.0,41.6411,41.657,41.6332,41.6411,5000.0
2014-08-22 12:40:00,52.47,52.48,52.45,52.45,5900.0,41.649,41.657,41.6332,41.6332,5900.0
2014-08-22 12:50:00,52.46,52.48,52.45,52.45,8100.0,41.6411,41.657,41.6332,41.6332,8100.0
2014-08-22 13:00:00,52.46,52.47,52.43,52.44,9000.0,41.6411,41.649,41.6173,41.6252,9000.0
2014-08-22 13:10:00,52.44,52.46,52.43,52.43,7100.0,41.6252,41.6411,41.6173,41.6173,7100.0
2014-08-22 13:20:00,52.42,52.49,52.41,52.49,22000.0,41.6094,41.6649,41.6014,41.6649,22000.0
2014-08-22 13:30:00,52.49,52.52,52.48,52.5,8200.0,41.6649,41.6887,41.657,41.6729,8200.0
2014-08-22 13:40:00,52.49,52.51,52.47,52.5,6700.0,41.6649,41.6808,41.649,41.6729,6700.0
2014-08-22 13:50:00,52.49,52.5,52.46,52.5,11100.0,41.6649,41.6729,41.6411,41.6729,11100.0
2014-08-22 14:00:00,52.5,52.51,52.46,52.47,13700.0,41.6729,41.6808,41.6411,41.649,13700.0
2014-08-22 14:10:00,52.46,52.48,52.45,52.46,15500.0,41.6411,41.657,41.6332,41.6411,15500.0
2014-08-22 14:20:00,52.46,52.53,52.46,52.5,13200.0,41.6411,41.6967,41.6411,41.6729,13200.0
2014-08-22 14:30:00,52.49,52.51,52.46,52.48,20300.0,41.6649,41.6808,41.6411,41.657,20300.0
2014-08-22 14:40:00,52.49,52.55,52.49,52.53,10700.0,41.6649,41.7125,41.6649,41.6967,10700.0
2014-08-22 14:50:00,52.53,52.58,52.52,52.55,14400.0,41.6967,41.7364,41.6887,41.7125,14400.0
2014-08-22 15:00:00,52.55,52.59,52.53,52.57,31200.0,41.7125,41.7443,41.6967,41.7284,31200.0
2014-08-22 15:10:00,52.58,52.58,52.55,52.57,13800.0,41.7364,41.7364,41.7125,41.7284,13800.0
2014-08-22 15:20:00,52.57,52.57,52.51,52.54,17100.0,41.7284,41.7284,41.6808,41.7046,17100.0
2014-08-22 15:30:00,52.53,52.56,52.52,52.55,17800.0,41.6967,41.7205,41.6887,41.7125,17800.0
2014-08-22 15:40:00,52.55,52.57,52.51,52.53,35700.0,41.7125,41.7284,41.6808,41.6967,35700.0
2014-08-22 15:50:00,52.53,52.54,52.49,52.5,66400.0,41.6967,41.7046,41.6649,41.6729,66400.0
2014-08-25 09:30:00,52.75,52.95,52.49,52.55,33800.0,41.8713,42.03,41.6649,41.7125,33800.0
2014-08-25 09:40:00,52.57,52.57,52.46,52.54,14500.0,41.7284,41.7284,41.6411,41.7046,14500.0
2014-08-25 09:50:00,52.57,52.66,52.54,52.65,21600.0,41.7284,41.7999,41.7046,41.7919,21600.0
2014-08-25 10:00:00,52.64,52.65,52.54,52.58,23200.0,41.784,41.7919,41.7046,41.7364,23200.0
2014-08-25 10:10:00,52.59,52.62,52.53,52.53,20900.0,41.7443,41.7681,41.6967,41.6967,20900.0
2014-08-25 10:20:00,52.54,52.58,52.52,52.57,21800.0,41.7046,41.7364,41.6887,41.7284,21800.0
2014-08-25 10:30:00,52.56,52.62,52.53,52.6,20100.0,41.7205,41.7681,41.6967,41.7522,20100.0
2014-08-25 10:40:00,52.59,52.65,52.57,52.63,13900.0,41.7443,41.7919,41.7284,41.776,13900.0
2014-08-25 10:50:00,52.64,52.64,52.56,52.56,16200.0,41.784,41.784,41.7205,41.7205,16200.0
2014-08-25 11:00:00,52.55,52.55,52.46,52.46,26700.0,41.7125,41.7125,41.6411,41.6411,26700.0
2014-08-25 11:10:00,52.46,52.52,52.46,52.5,12200.0,41.6411,41.6887,41.6411,41.6729,12200.0
2014-08-25 11:20:00,52.5,52.51,52.44,52.5,20100.0,41.6729,41.6808,41.6252,41.6729,20100.0
2014-08-25 11:30:00,52.49,52.57,52.49,52.57,29500.0,41.6649,41.7284,41.6649,41.7284,29500.0
2014-08-25 11:40:00,52.57,52.57,52.55,52.57,11900.0,41.7284,41.7284,41.7125,41.7284,11900.0
2014-08-25 11:50:00,52.57,52.58,52.48,52.48,26900.0,41.7284,41.7364,41.657,41.657,26900.0
2014-08-25 12:00:00,52.48,52.48,52.44,52.46,21200.0,41.657,41.657,41.6252,41.6411,21200.0
2014-08-25 12:10:00,52.47,52.49,52.44,52.46,17400.0,41.649,41.6649,41.6252,41.6411,17400.0
2014-08-25 12:20:00,52.48,52.48,52.33,52.34,20300.0,41.657,41.657,41.5379,41.5458,20300.0
2014-08-25 12:30:00,52.35,52.4,52.34,52.38,31400.0,41.5538,41.5935,41.5458,41.5776,31400.0
2014-08-25 12:40:00,52.39,52.41,52.35,52.38,28500.0,41.5855,41.6014,41.5538,41.5776,28500.0
2014-08-25 12:50:00,52.37,52.37,52.33,52.33,74100.0,41.5697,41.5697,41.5379,41.5379,74100.0
2014-08-25 13:00:00,52.33,52.33,52.25,52.28,21800.0,41.5379,41.5379,41.4744,41.4982,21800.0
2014-08-25 13:10:00,52.28,52.33,52.28,52.3,12400.0,41.4982,41.5379,41.4982,41.5141,12400.0
2014-08-25 13:20:00,52.31,52.35,52.3,52.33,14500.0,41.522,41.5538,41.5141,41.5379,14500.0
2014-08-25 13:30:00,52.32,52.33,52.29,52.3,25700.0,41.53,41.5379,41.5062,41.5141,25700.0
2014-08-25 13:40:00,52.3,52.32,52.25,52.25,15900.0,41.5141,41.53,41.4744,41.4744,15900.0
2014-08-25 13:50:00,52.25,52.31,52.25,52.29,18300.0,41.4744,41.522,41.4744,41.5062,18300.0
2014-08-25 14:00:00,52.29,52.29,52.24,52.26,12400.0,41.5062,41.5062,41.4665,41.4823,12400.0
2014-08-25 14:10:00,52.25,52.27,52.2,52.2,26300.0,41.4744,41.4903,41.4347,41.4347,26300.0
2014-08-25 14:20:00,52.2,52.21,52.12,52.14,22700.0,41.4347,41.4427,41.3712,41.3871,22700.0
2014-08-25 14:30:00,52.14,52.21,52.13,52.21,14100.0,41.3871,41.4427,41.3792,41.4427,14100.0
2014-08-25 14:40:00,52.21,52.21,52.15,52.17,21100.0,41.4427,41.4427,41.395,41.4109,21100.0
2014-08-25 14:50:00,52.17,52.18,52.09,52.09,41300.0,41.4109,41.4188,41.3474,41.3474,41300.0
2014-08-25 15:00:00,52.1,52.1,52.04,52.05,78700.0,41.3553,41.3553,41.3077,41.3157,78700.0
2014-08-25 15:10:00,52.05,52.05,51.98,52.0,78100.0,41.3157,41.3157,41.2601,41.276,78100.0
2014-08-25 15:20:00,52.0,52.01,51.98,52.0,66200.0,41.276,41.2839,41.2601,41.276,66200.0
2014-08-25 15:30:00,52.0,52.03,51.89,51.9,161200.0,41.276,41.2998,41.1887,41.1966,161200.0
2014-08-25 15:40:00,51.91,51.92,51.88,51.91,174000.0,41.2045,41.2125,41.1807,41.2045,174000.0
2014-08-25 15:50:00,51.91,51.97,51.85,51.93,270800.0,41.2045,41.2522,41.1569,41.2204,270800.0
2014-08-26 09:30:00,52.0,52.12,51.91,51.99,107200.0,41.276,41.3712,41.2045,41.268,107200.0
2014-08-26 09:40:00,51.99,52.0,51.95,51.97,54300.0,41.268,41.276,41.2363,41.2522,54300.0
2014-08-26 09:50:00,51.98,51.98,51.91,51.94,27400.0,41.2601,41.2601,41.2045,41.2283,27400.0
2014-08-26 10:00:00,51.94,52.01,51.9,51.95,64400.0,41.2283,41.2839,41.1966,41.2363,64400.0
2014-08-26 10:10:00,51.95,51.97,51.89,51.9,68900.0,41.2363,41.2522,41.1887,41.1966,68900.0
2014-08-26 10:20:00,51.9,51.9,51.84,51.87,55900.0,41.1966,41.1966,41.149,41.1728,55900.0
2014-08-26 10:30:00,51.87,51.9,51.84,51.9,33500.0,41.1728,41.1966,41.149,41.1966,33500.0
2014-08-26 10:40:00,51.9,51.93,51.88,51.9,64100.0,41.1966,41.2204,41.1807,41.1966,64100.0
2014-08-26 10:50:00,51.89,51.91,51.88,51.9,34700.0,41.1887,41.2045,41.1807,41.1966,34700.0
2014-08-26 11:00:00,51.91,52.02,51.89,52.02,75600.0,41.2045,41.2918,41.1887,41.2918,75600.0
2014-08-26 11:10:00,52.02,52.02,51.96,51.98,33600.0,41.2918,41.2918,41.2442,41.2601,33600.0
2014-08-26 11:20:00,51.98,51.99,51.97,51.98,27500.0,41.2601,41.268,41.2522,41.2601,27500.0
2014-08-26 11:30:00,51.98,52.0,51.95,51.96,106600.0,41.2601,41.276,41.2363,41.2442,106600.0
2014-08-26 11:40:00,51.96,51.96,51.94,51.95,29500.0,41.2442,41.2442,41.2283,41.2363,29500.0
2014-08-26 11:50:00,51.96,51.96,51.92,51.94,30700.0,41.2442,41.2442,41.2125,41.2283,30700.0
2014-08-26 12:00:00,51.94,51.96,51.93,51.93,43800.0,41.2283,41.2442,41.2204,41.2204,43800.0
2014-08-26 12:10:00,51.94,51.96,51.93,51.95,23900.0,41.2283,41.2442,41.2204,41.2363,23900.0
2014-08-26 12:20:00,51.95,51.95,51.9,51.9,68400.0,41.2363,41.2363,41.1966,41.1966,68400.0
2014-08-26 12:30:00,51.91,51.91,51.88,51.89,18900.0,41.2045,41.2045,41.1807,41.1887,18900.0
2014-08-26 12:40:00,51.9,51.91,51.89,51.9,25200.0,41.1966,41.2045,41.1887,41.1966,25200.0
2014-08-26 12:50:00,51.91,51.91,51.84,51.84,55300.0,41.2045,41.2045,41.149,41.149,55300.0
2014-08-26 13:00:00,51.85,51.85,51.84,51.85,29400.0,41.1569,41.1569,41.149,41.1569,29400.0
2014-08-26 13:10:00,51.85,51.85,51.84,51.85,10100.0,41.1569,41.1569,41.149,41.1569,10100.0
2014-08-26 13:20:00,51.85,51.85,51.84,51.85,16300.0,41.1569,41.1569,41.149,41.1569,16300.0
2014-08-26 13:30:00,51.85,51.85,51.84,51.85,40900.0,41.1569,41.1569,41.149,41.1569,40900.0
2014-08-26 13:40:00,51.84,51.85,51.79,51.79,53000.0,41.149,41.1569,41.1093,41.1093,53000.0
2014-08-26 13:50:00,51.79,51.8,51.76,51.8,55100.0,41.1093,41.1172,41.0855,41.1172,55100.0
2014-08-26 14:00:00,51.8,51.8,51.77,51.8,33700.0,41.1172,41.1172,41.0934,41.1172,33700.0
2014-08-26 14:10:00,51.8,51.8,51.79,51.8,34100.0,41.1172,41.1172,41.1093,41.1172,34100.0
2014-08-26 14:20:00,51.8,51.82,51.79,51.8,69600.0,41.1172,41.1331,41.1093,41.1172,69600.0
2014-08-26 14:30:00,51.79,51.96,51.79,51.9,84800.0,41.1093,41.2442,41.1093,41.1966,84800.0
2014-08-26 14:40:00,51.89,51.9,51.89,51.9,15500.0,41.1887,41.1966,41.1887,41.1966,15500.0
2014-08-26 14:50:00,51.9,51.9,51.89,51.9,29800.0,41.1966,41.1966,41.1887,41.1966,29800.0
2014-08-26 15:00:00,51.9,51.92,51.89,51.91,44300.0,41.1966,41.2125,41.1887,41.2045,44300.0
2014-08-26 15:10:00,51.92,52.1,51.91,52.09,82200.0,41.2125,41.3553,41.2045,41.3474,82200.0
2014-08-26 15:20:00,52.1,52.25,52.1,52.19,115700.0,41.3553,41.4744,41.3553,41.4268,115700.0
2014-08-26 15:30:00,52.19,52.27,52.18,52.25,106700.0,41.4268,41.4903,41.4188,41.4744,106700.0
2014-08-26 15:40:00,52.25,52.34,52.2,52.23,213000.0,41.4744,41.5458,41.4347,41.4585,213000.0
2014-08-26 15:50:00,52.23,52.33,52.21,52.21,235800.0,41.4585,41.5379,41.4427,41.4427,235800.0
2014-08-27 09:30:00,51.65,52.11,51.14,51.27,170700.0,40.9981,41.3633,40.5933,40.6965,170700.0
2014-08-27 09:40:00,51.28,51.33,50.86,50.91,122600.0,40.7045,40.7441,40.3711,40.4108,122600.0
2014-08-27 09:50:00,50.9,50.95,50.61,50.63,107100.0,40.4028,40.4425,40.1726,40.1885,107100.0
2014-08-27 10:00:00,50.62,50.7,50.53,50.53,106500.0,40.1806,40.2441,40.1091,40.1091,106500.0
2014-08-27 10:10:00,50.53,50.65,50.46,50.46,147300.0,40.1091,40.2044,40.0536,40.0536,147300.0
2014-08-27 10:20:00,50.46,50.46,50.22,50.23,167500.0,40.0536,40.0536,39.8631,39.871,167500.0
2014-08-27 10:30:00,50.23,50.25,49.99,50.03,175000.0,39.871,39.8869,39.6805,39.7122,175000.0
2014-08-27 10:40:00,50.03,50.2,50.03,50.19,114900.0,39.7122,39.8472,39.7122,39.8392,114900.0
2014-08-27 10:50:00,50.19,50.19,50.09,50.13,115200.0,39.8392,39.8392,39.7599,39.7916,115200.0
2014-08-27 11:00:00,50.13,50.34,50.11,50.33,108400.0,39.7916,39.9583,39.7757,39.9504,108400.0
2014-08-27 11:10:00,50.32,50.49,50.26,50.48,118400.0,39.9424,40.0774,39.8948,40.0694,118400.0
2014-08-27 11:20:00,50.49,50.49,50.39,50.45,90800.0,40.0774,40.0774,39.998,40.0456,90800.0
2014-08-27 11:30:00,50.45,50.48,50.4,50.46,104200.0,40.0456,40.0694,40.0059,40.0536,104200.0
2014-08-27 11:40:00,50.46,50.6,50.46,50.56,140700.0,40.0536,40.1647,40.0536,40.1329,140700.0
2014-08-27 11:50:00,50.56,50.6,50.5,50.55,136900.0,40.1329,40.1647,40.0853,40.125,136900.0
2014-08-27 12:00:00,50.55,50.66,50.54,50.55,156600.0,40.125,40.2123,40.1171,40.125,156600.0
2014-08-27 12:10:00,50.55,50.6,50.53,50.6,99000.0,40.125,40.1647,40.1091,40.1647,99000.0
2014-08-27 12:20:00,50.6,50.72,50.59,50.68,74700.0,40.1647,40.2599,40.1568,40.2282,74700.0
2014-08-27 12:30:00,50.68,50.68,50.61,50.63,38600.0,40.2282,40.2282,40.1726,40.1885,38600.0
2014-08-27 12:40:00,50.64,50.71,50.63,50.7,44600.0,40.1964,40.252,40.1885,40.2441,44600.0
2014-08-27 12:50:00,50.69,50.69,50.59,50.6,85500.0,40.2361,40.2361,40.1568,40.1647,85500.0
2014-08-27 13:00:00,50.6,50.61,50.55,50.6,83600.0,40.1647,40.1726,40.125,40.1647,83600.0
2014-08-27 13:10:00,50.6,50.6,50.55,50.56,89700.0,40.1647,40.1647,40.125,40.1329,89700.0
2014-08-27 13:20:00,50.55,50.63,50.55,50.58,67600.0,40.125,40.1885,40.125,40.1488,67600.0
2014-08-27 13:30:00,50.59,50.63,50.58,50.63,25800.0,40.1568,40.1885,40.1488,40.1885,25800.0
2014-08-27 13:40:00,50.62,50.71,50.6,50.71,50000.0,40.1806,40.252,40.1647,40.252,50000.0
2014-08-27 13:50:00,50.71,50.79,50.7,50.76,65600.0,40.252,40.3155,40.2441,40.2917,65600.0
2014-08-27 14:00:00,50.76,50.94,50.76,50.91,66100.0,40.2917,40.4346,40.2917,40.4108,66100.0
2014-08-27 14:10:00,50.91,51.21,50.91,51.09,118500.0,40.4108,40.6489,40.4108,40.5536,118500.0
2014-08-27 14:20:00,51.09,51.13,50.99,51.11,52400.0,40.5536,40.5854,40.4743,40.5695,52400.0
2014-08-27 14:30:00,51.11,51.18,51.02,51.03,108300.0,40.5695,40.6251,40.4981,40.506,108300.0
2014-08-27 14:40:00,51.04,51.14,50.98,51.1,75300.0,40.514,40.5933,40.4663,40.5616,75300.0
2014-08-27 14:50:00,51.09,51.34,51.09,51.24,137800.0,40.5536,40.7521,40.5536,40.6727,137800.0
2014-08-27 15:00:00,51.23,51.24,51.0,51.01,95200.0,40.6648,40.6727,40.4822,40.4901,95200.0
2014-08-27 15:10:00,51.0,51.01,50.9,51.0,75400.0,40.4822,40.4901,40.4028,40.4822,75400.0
2014-08-27 15:20:00,51.0,51.0,50.88,50.89,107500.0,40.4822,40.4822,40.3869,40.3949,107500.0
2014-08-27 15:30:00,50.89,50.95,50.83,50.93,127300.0,40.3949,40.4425,40.3473,40.4266,127300.0
2014-08-27 15:40:00,50.93,51.05,50.93,51.0,117000.0,40.4266,40.5219,40.4266,40.4822,117000.0
2014-08-27 15:50:00,51.0,51.04,50.97,51.03,208300.0,40.4822,40.514,40.4584,40.506,208300.0
2014-08-28 09:30:00,50.95,51.05,50.71,50.86,164400.0,40.4425,40.5219,40.252,40.3711,164400.0
2014-08-28 09:40:00,50.87,50.9,50.84,50.87,41800.0,40.379,40.4028,40.3552,40.379,41800.0
2014-08-28 09:50:00,50.88,50.9,50.79,50.88,65800.0,40.3869,40.4028,40.3155,40.3869,65800.0
2014-08-28 10:00:00,50.87,50.88,50.81,50.83,52300.0,40.379,40.3869,40.3314,40.3473,52300.0
2014-08-28 10:10:00,50.83,50.84,50.75,50.84,73600.0,40.3473,40.3552,40.2838,40.3552,73600.0
2014-08-28 10:20:00,50.84,50.88,50.83,50.86,47800.0,40.3552,40.3869,40.3473,40.3711,47800.0
2014-08-28 10:30:00,50.86,50.95,50.85,50.93,39400.0,40.3711,40.4425,40.3631,40.4266,39400.0
2014-08-28 10:40:00,50.93,50.97,50.88,50.9,99600.0,40.4266,40.4584,40.3869,40.4028,99600.0
2014-08-28 10:50:00,50.9,50.9,50.83,50.87,46600.0,40.4028,40.4028,40.3473,40.379,46600.0
2014-08-28 11:00:00,50.87,50.92,50.86,50.9,24900.0,40.379,40.4187,40.3711,40.4028,24900.0
2014-08-28 11:10:00,50.9,50.94,50.9,50.91,37700.0,40.4028,40.4346,40.4028,40.4108,37700.0
2014-08-28 11:20:00,50.91,50.96,50.91,50.95,27400.0,40.4108,40.4504,40.4108,40.4425,27400.0
2014-08-28 11:30:00,50.96,50.98,50.91,50.91,128900.0,40.4504,40.4663,40.4108,40.4108,128900.0
2014-08-28 11:40:00,50.92,51.03,50.92,51.01,51900.0,40.4187,40.506,40.4187,40.4901,51900.0
2014-08-28 11:50:00,51.01,51.04,50.97,51.04,30100.0,40.4901,40.514,40.4584,40.514,30100.0
2014-08-28 12:00:00,51.05,51.12,51.04,51.11,33700.0,40.5219,40.5775,40.514,40.5695,33700.0
2014-08-28 12:10:00,51.11,51.25,51.11,51.23,27900.0,40.5695,40.6806,40.5695,40.6648,27900.0
2014-08-28 12:20:00,51.23,51.29,51.22,51.29,29100.0,40.6648,40.7124,40.6568,40.7124,29100.0
2014-08-28 12:30:00,51.29,51.3,51.25,51.29,15500.0,40.7124,40.7203,40.6806,40.7124,15500.0
2014-08-28 12:40:00,51.29,51.29,51.22,51.27,27200.0,40.7124,40.7124,40.6568,40.6965,27200.0
2014-08-28 12:50:00,51.27,51.28,51.22,51.27,18300.0,40.6965,40.7045,40.6568,40.6965,18300.0
2014-08-28 13:00:00,51.26,51.27,51.21,51.27,13400.0,40.6886,40.6965,40.6489,40.6965,13400.0
2014-08-28 13:10:00,51.26,51.28,51.24,51.28,51600.0,40.6886,40.7045,40.6727,40.7045,51600.0
2014-08-28 13:20:00,51.27,51.29,51.24,51.26,24500.0,40.6965,40.7124,40.6727,40.6886,24500.0
2014-08-28 13:30:00,51.27,51.29,51.25,51.29,15900.0,40.6965,40.7124,40.6806,40.7124,15900.0
2014-08-28 13:40:00,51.28,51.3,51.28,51.3,23100.0,40.7045,40.7203,40.7045,40.7203,23100.0
2014-08-28 13:50:00,51.3,51.3,51.25,51.26,14500.0,40.7203,40.7203,40.6806,40.6886,14500.0
2014-08-28 14:00:00,51.26,51.3,51.25,51.3,31300.0,40.6886,40.7203,40.6806,40.7203,31300.0
2014-08-28 14:10:00,51.3,51.35,51.3,51.34,40400.0,40.7203,40.76,40.7203,40.7521,40400.0
2014-08-28 14:20:00,51.35,51.37,51.32,51.37,17000.0,40.76,40.7759,40.7362,40.7759,17000.0
2014-08-28 14:30:00,51.36,51.41,51.35,51.38,23000.0,40.768,40.8076,40.76,40.7838,23000.0
2014-08-28 14:40:00,51.38,51.38,51.34,51.36,15100.0,40.7838,40.7838,40.7521,40.768,15100.0
2014-08-28 14:50:00,51.35,51.4,51.34,51.37,31500.0,40.76,40.7997,40.7521,40.7759,31500.0
2014-08-28 15:00:00,51.37,51.37,51.32,51.36,19700.0,40.7759,40.7759,40.7362,40.768,19700.0
2014-08-28 15:10:00,51.36,51.36,51.27,51.31,52800.0,40.768,40.768,40.6965,40.7283,52800.0
2014-08-28 15:20:00,51.3,51.32,51.3,51.31,17000.0,40.7203,40.7362,40.7203,40.7283,17000.0
2014-08-28 15:30:00,51.31,51.34,51.3,51.34,33500.0,40.7283,40.7521,40.7203,40.7521,33500.0
2014-08-28 15:40:00,51.34,51.4,51.33,51.4,39600.0,40.7521,40.7997,40.7441,40.7997,39600.0
2014-08-28 15:50:00,51.4,51.4,51.28,51.3,151200.0,40.7997,40.7997,40.7045,40.7203,151200.0
2014-08-29 09:30:00,51.72,51.72,51.43,51.43,68200.0,41.0537,41.0537,40.8235,40.8235,68200.0
2014-08-29 09:40:00,51.42,51.45,51.23,51.24,32800.0,40.8156,40.8394,40.6648,40.6727,32800.0
2014-08-29 09:50:00,51.23,51.25,51.13,51.21,18300.0,40.6648,40.6806,40.5854,40.6489,18300.0
2014-08-29 10:00:00,51.21,51.34,51.12,51.12,30500.0,40.6489,40.7521,40.5775,40.5775,30500.0
2014-08-29 10:10:00,51.13,51.14,50.97,50.99,59000.0,40.5854,40.5933,40.4584,40.4743,59000.0
2014-08-29 10:20:00,50.99,51.02,50.91,50.91,28200.0,40.4743,40.4981,40.4108,40.4108,28200.0
2014-08-29 10:30:00,50.91,51.05,50.91,51.03,17000.0,40.4108,40.5219,40.4108,40.506,17000.0
2014-08-29 10:40:00,51.03,51.07,51.01,51.05,14600.0,40.506,40.5378,40.4901,40.5219,14600.0
2014-08-29 10:50:00,51.05,51.12,51.05,51.11,20300.0,40.5219,40.5775,40.5219,40.5695,20300.0
2014-08-29 11:00:00,51.11,51.14,51.06,51.08,18500.0,40.5695,40.5933,40.5298,40.5457,18500.0
2014-08-29 11:10:00,51.07,51.12,51.04,51.05,25900.0,40.5378,40.5775,40.514,40.5219,25900.0
2014-08-29 11:20:00,51.05,51.13,51.05,51.11,21800.0,40.5219,40.5854,40.5219,40.5695,21800.0
2014-08-29 11:30:00,51.1,51.13,51.09,51.1,22700.0,40.5616,40.5854,40.5536,40.5616,22700.0
2014-08-29 11:40:00,51.1,51.13,51.08,51.08,42700.0,40.5616,40.5854,40.5457,40.5457,42700.0
2014-08-29 11:50:00,51.08,51.12,51.07,51.09,12100.0,40.5457,40.5775,40.5378,40.5536,12100.0
2014-08-29 12:00:00,51.1,51.13,51.07,51.08,23800.0,40.5616,40.5854,40.5378,40.5457,23800.0
2014-08-29 12:10:00,51.07,51.08,51.05,51.06,11600.0,40.5378,40.5457,40.5219,40.5298,11600.0
2014-08-29 12:20:00,51.06,51.07,51.02,51.04,18000.0,40.5298,40.5378,40.4981,40.514,18000.0
2014-08-29 12:30:00,51.04,51.07,51.03,51.05,16000.0,40.514,40.5378,40.506,40.5219,16000.0
2014-08-29 12:40:00,51.05,51.06,51.04,51.05,11400.0,40.5219,40.5298,40.514,40.5219,11400.0
2014-08-29 12:50:00,51.06,51.11,51.05,51.1,22500.0,40.5298,40.5695,40.5219,40.5616,22500.0
2014-08-29 13:00:00,51.1,51.14,51.1,51.14,12100.0,40.5616,40.5933,40.5616,40.5933,12100.0
2014-08-29 13:10:00,51.14,51.14,51.11,51.14,9500.0,40.5933,40.5933,40.5695,40.5933,9500.0
2014-08-29 13:20:00,51.13,51.14,51.06,51.08,18700.0,40.5854,40.5933,40.5298,40.5457,18700.0
2014-08-29 13:30:00,51.08,51.13,51.07,51.13,27800.0,40.5457,40.5854,40.5378,40.5854,27800.0
2014-08-29 13:40:00,51.13,51.17,51.13,51.16,11400.0,40.5854,40.6171,40.5854,40.6092,11400.0
2014-08-29 13:50:00,51.16,51.2,51.16,51.19,13100.0,40.6092,40.641,40.6092,40.633,13100.0
2014-08-29 14:00:00,51.2,51.22,51.2,51.21,13600.0,40.641,40.6568,40.641,40.6489,13600.0
2014-08-29 14:10:00,51.22,51.24,51.17,51.21,40400.0,40.6568,40.6727,40.6171,40.6489,40400.0
2014-08-29 14:20:00,51.21,51.23,51.2,51.2,15900.0,40.6489,40.6648,40.641,40.641,15900.0
2014-08-29 14:30:00,51.2,51.23,51.2,51.23,15000.0,40.641,40.6648,40.641,40.6648,15000.0
2014-08-29 14:40:00,51.22,51.22,51.16,51.17,29000.0,40.6568,40.6568,40.6092,40.6171,29000.0
2014-08-29 14:50:00,51.18,51.19,51.15,51.16,22000.0,40.6251,40.633,40.6013,40.6092,22000.0
2014-08-29 15:00:00,51.16,51.2,51.16,51.18,28600.0,40.6092,40.641,40.6092,40.6251,28600.0
2014-08-29 15:10:00,51.18,51.2,51.16,51.18,26800.0,40.6251,40.641,40.6092,40.6251,26800.0
2014-08-29 15:20:00,51.18,51.18,51.17,51.17,18700.0,40.6251,40.6251,40.6171,40.6171,18700.0
2014-08-29 15:30:00,51.17,51.18,51.14,51.16,53700.0,40.6171,40.6251,40.5933,40.6092,53700.0
2014-08-29 15:40:00,51.16,51.17,51.14,51.15,52100.0,40.6092,40.6171,40.5933,40.6013,52100.0
2014-08-29 15:50:00,51.15,51.15,51.05,51.12,243300.0,40.6013,40.6013,40.5219,40.5775,243300.0
2014-09-02 09:30:00,51.1,51.35,51.09,51.16,72300.0,40.5616,40.76,40.5536,40.6092,72300.0
2014-09-02 09:40:00,51.16,51.2,51.05,51.09,31800.0,40.6092,40.641,40.5219,40.5536,31800.0
2014-09-02 09:50:00,51.1,51.13,50.94,50.94,31600.0,40.5616,40.5854,40.4346,40.4346,31600.0
2014-09-02 10:00:00,50.95,50.98,50.77,50.81,79400.0,40.4425,40.4663,40.2996,40.3314,79400.0
2014-09-02 10:10:00,50.81,50.85,50.73,50.74,68700.0,40.3314,40.3631,40.2679,40.2758,68700.0
2014-09-02 10:20:00,50.74,50.78,50.72,50.72,42700.0,40.2758,40.3076,40.2599,40.2599,42700.0
2014-09-02 10:30:00,50.72,50.75,50.71,50.74,44800.0,40.2599,40.2838,40.252,40.2758,44800.0
2014-09-02 10:40:00,50.74,50.81,50.73,50.77,37800.0,40.2758,40.3314,40.2679,40.2996,37800.0
2014-09-02 10:50:00,50.76,50.79,50.69,50.74,34800.0,40.2917,40.3155,40.2361,40.2758,34800.0
2014-09-02 11:00:00,50.74,50.77,50.7,50.72,25200.0,40.2758,40.2996,40.2441,40.2599,25200.0
2014-09-02 11:10:00,50.72,50.73,50.59,50.59,32200.0,40.2599,40.2679,40.1568,40.1568,32200.0
2014-09-02 11:20:00,50.59,50.63,50.54,50.57,28400.0,40.1568,40.1885,40.1171,40.1409,28400.0
2014-09-02 11:30:00,50.58,50.6,50.55,50.58,30400.0,40.1488,40.1647,40.125,40.1488,30400.0
2014-09-02 11:40:00,50.58,50.6,50.53,50.53,31900.0,40.1488,40.1647,40.1091,40.1091,31900.0
2014-09-02 11:50:00,50.53,50.54,50.5,50.51,28100.0,40.1091,40.1171,40.0853,40.0933,28100.0
2014-09-02 12:00:00,50.5,50.5,50.47,50.48,30400.0,40.0853,40.0853,40.0615,40.0694,30400.0
2014-09-02 12:10:00,50.48,50.52,50.48,50.52,25100.0,40.0694,40.1012,40.0694,40.1012,25100.0
2014-09-02 12:20:00,50.52,50.54,50.49,50.5,27500.0,40.1012,40.1171,40.0774,40.0853,27500.0
2014-09-02 12:30:00,50.5,50.51,50.46,50.48,33200.0,40.0853,40.0933,40.0536,40.0694,33200.0
2014-09-02 12:40:00,50.49,50.52,50.44,50.46,29800.0,40.0774,40.1012,40.0377,40.0536,29800.0
2014-09-02 12:50:00,50.46,50.47,50.41,50.42,12900.0,40.0536,40.0615,40.0139,40.0218,12900.0
2014-09-02 13:00:00,50.42,50.44,50.41,50.43,13300.0,40.0218,40.0377,40.0139,40.0298,13300.0
2014-09-02 13:10:00,50.43,50.45,50.41,50.41,10800.0,40.0298,40.0456,40.0139,40.0139,10800.0
2014-09-02 13:20:00,50.41,50.44,50.4,50.41,15500.0,40.0139,40.0377,40.0059,40.0139,15500.0
2014-09-02 13:30:00,50.42,50.49,50.42,50.48,28600.0,40.0218,40.0774,40.0218,40.0694,28600.0
2014-09-02 13:40:00,50.47,50.49,50.45,50.49,39600.0,40.0615,40.0774,40.0456,40.0774,39600.0
2014-09-02 13:50:00,50.48,50.52,50.48,50.52,35200.0,40.0694,40.1012,40.0694,40.1012,35200.0
2014-09-02 14:00:00,50.51,50.53,50.5,50.52,24700.0,40.0933,40.1091,40.0853,40.1012,24700.0
2014-09-02 14:10:00,50.52,50.53,50.5,50.5,31400.0,40.1012,40.1091,40.0853,40.0853,31400.0
2014-09-02 14:20:00,50.49,50.51,50.49,50.51,19200.0,40.0774,40.0933,40.0774,40.0933,19200.0
2014-09-02 14:30:00,50.51,50.51,50.48,50.48,20200.0,40.0933,40.0933,40.0694,40.0694,20200.0
2014-09-02 14:40:00,50.48,50.5,50.48,50.49,35500.0,40.0694,40.0853,40.0694,40.0774,35500.0
2014-09-02 14:50:00,50.48,50.51,50.48,50.51,27000.0,40.0694,40.0933,40.0694,40.0933,27000.0
2014-09-02 15:00:00,50.51,50.54,50.5,50.52,54100.0,40.0933,40.1171,40.0853,40.1012,54100.0
2014-09-02 15:10:00,50.52,50.56,50.51,50.56,46700.0,40.1012,40.1329,40.0933,40.1329,46700.0
2014-09-02 15:20:00,50.56,50.56,50.53,50.55,52700.0,40.1329,40.1329,40.1091,40.125,52700.0
2014-09-02 15:30:00,50.55,50.57,50.51,50.51,47700.0,40.125,40.1409,40.0933,40.0933,47700.0
2014-09-02 15:40:00,50.52,50.54,50.51,50.53,52000.0,40.1012,40.1171,40.0933,40.1091,52000.0
2014-09-02 15:50:00,50.53,50.63,50.53,50.62,260400.0,40.1091,40.1885,40.1091,40.1806,260400.0
2014-09-03 09:30:00,50.39,50.55,50.23,50.39,149300.0,40.2925,40.4205,40.1646,40.2925,149300.0
2014-09-03 09:40:00,50.41,50.64,50.33,50.62,44800.0,40.3085,40.4924,40.2445,40.4764,44800.0
2014-09-03 09:50:00,50.62,50.79,50.59,50.79,31300.0,40.4764,40.6124,40.4524,40.6124,31300.0
2014-09-03 10:00:00,50.79,50.8,50.68,50.68,31800.0,40.6124,40.6204,40.5244,40.5244,31800.0
2014-09-03 10:10:00,50.67,50.71,50.61,50.62,26300.0,40.5164,40.5484,40.4684,40.4764,26300.0
2014-09-03 10:20:00,50.63,50.63,50.56,50.62,18100.0,40.4844,40.4844,40.4284,40.4764,18100.0
2014-09-03 10:30:00,50.63,50.71,50.61,50.7,21800.0,40.4844,40.5484,40.4684,40.5404,21800.0
2014-09-03 10:40:00,50.7,50.7,50.65,50.67,31500.0,40.5404,40.5404,40.5004,40.5164,31500.0
2014-09-03 10:50:00,50.67,50.69,50.65,50.66,13300.0,40.5164,40.5324,40.5004,40.5084,13300.0
2014-09-03 11:00:00,50.66,50.67,50.63,50.65,18900.0,40.5084,40.5164,40.4844,40.5004,18900.0
2014-09-03 11:10:00,50.65,50.66,50.59,50.6,26900.0,40.5004,40.5084,40.4524,40.4604,26900.0
2014-09-03 11:20:00,50.61,50.63,50.52,50.52,33900.0,40.4684,40.4844,40.3965,40.3965,33900.0
2014-09-03 11:30:00,50.53,50.59,50.39,50.39,90800.0,40.4045,40.4524,40.2925,40.2925,90800.0
2014-09-03 11:40:00,50.39,50.4,50.34,50.38,38700.0,40.2925,40.3005,40.2525,40.2845,38700.0
2014-09-03 11:50:00,50.38,50.42,50.38,50.39,49100.0,40.2845,40.3165,40.2845,40.2925,49100.0
2014-09-03 12:00:00,50.39,50.4,50.34,50.36,18100.0,40.2925,40.3005,40.2525,40.2685,18100.0
2014-09-03 12:10:00,50.37,50.38,50.33,50.33,23500.0,40.2765,40.2845,40.2445,40.2445,23500.0
2014-09-03 12:20:00,50.34,50.35,50.23,50.25,71100.0,40.2525,40.2605,40.1646,40.1806,71100.0
2014-09-03 12:30:00,50.24,50.29,50.23,50.27,16900.0,40.1726,40.2126,40.1646,40.1966,16900.0
2014-09-03 12:40:00,50.27,50.3,50.27,50.3,10200.0,40.1966,40.2205,40.1966,40.2205,10200.0
2014-09-03 12:50:00,50.3,50.31,50.28,50.29,19600.0,40.2205,40.2285,40.2046,40.2126,19600.0
2014-09-03 13:00:00,50.29,50.32,50.29,50.29,17500.0,40.2126,40.2365,40.2126,40.2126,17500.0
2014-09-03 13:10:00,50.29,50.31,50.27,50.3,12200.0,40.2126,40.2285,40.1966,40.2205,12200.0
2014-09-03 13:20:00,50.3,50.32,50.29,50.3,28400.0,40.2205,40.2365,40.2126,40.2205,28400.0
2014-09-03 13:30:00,50.31,50.33,50.3,50.3,14700.0,40.2285,40.2445,40.2205,40.2205,14700.0
2014-09-03 13:40:00,50.3,50.32,50.28,50.3,14300.0,40.2205,40.2365,40.2046,40.2205,14300.0
2014-09-03 13:50:00,50.29,50.29,50.24,50.28,20800.0,40.2126,40.2126,40.1726,40.2046,20800.0
2014-09-03 14:00:00,50.28,50.3,50.25,50.29,20400.0,40.2046,40.2205,40.1806,40.2126,20400.0
2014-09-03 14:10:00,50.29,50.29,50.2,50.2,44000.0,40.2126,40.2126,40.1406,40.1406,44000.0
2014-09-03 14:20:00,50.2,50.22,50.17,50.2,27600.0,40.1406,40.1566,40.1166,40.1406,27600.0
2014-09-03 14:30:00,50.2,50.22,50.19,50.22,17600.0,40.1406,40.1566,40.1326,40.1566,17600.0
2014-09-03 14:40:00,50.22,50.23,50.16,50.16,48700.0,40.1566,40.1646,40.1086,40.1086,48700.0
2014-09-03 14:50:00,50.16,50.18,50.14,50.17,25000.0,40.1086,40.1246,40.0926,40.1166,25000.0
2014-09-03 15:00:00,50.16,50.18,50.09,50.14,52400.0,40.1086,40.1246,40.0526,40.0926,52400.0
2014-09-03 15:10:00,50.14,50.23,50.14,50.23,44400.0,40.0926,40.1646,40.0926,40.1646,44400.0
2014-09-03 15:20:00,50.22,50.24,50.2,50.22,33600.0,40.1566,40.1726,40.1406,40.1566,33600.0
2014-09-03 15:30:00,50.21,50.23,50.19,50.21,51700.0,40.1486,40.1646,40.1326,40.1486,51700.0
2014-09-03 15:40:00,50.21,50.23,50.19,50.21,76200.0,40.1486,40.1646,40.1326,40.1486,76200.0
2014-09-03 15:50:00,50.22,50.25,50.21,50.25,229300.0,40.1566,40.1806,40.1486,40.1806,229300.0
2014-09-04 09:30:00,50.25,50.55,50.25,50.48,55000.0,40.1806,40.4205,40.1806,40.3645,55000.0
2014-09-04 09:40:00,50.47,50.57,50.41,50.56,20300.0,40.3565,40.4364,40.3085,40.4284,20300.0
2014-09-04 09:50:00,50.57,50.67,50.56,50.61,26100.0,40.4364,40.5164,40.4284,40.4684,26100.0
2014-09-04 10:00:00,50.62,50.63,50.51,50.51,29200.0,40.4764,40.4844,40.3885,40.3885,29200.0
2014-09-04 10:10:00,50.51,50.56,50.5,50.51,25800.0,40.3885,40.4284,40.3805,40.3885,25800.0
2014-09-04 10:20:00,50.51,50.51,50.43,50.44,34500.0,40.3885,40.3885,40.3245,40.3325,34500.0
2014-09-04 10:30:00,50.44,50.45,50.38,50.38,26900.0,40.3325,40.3405,40.2845,40.2845,26900.0
2014-09-04 10:40:00,50.39,50.42,50.36,50.4,39700.0,40.2925,40.3165,40.2685,40.3005,39700.0
2014-09-04 10:50:00,50.4,50.51,50.4,50.47,53200.0,40.3005,40.3885,40.3005,40.3565,53200.0
2014-09-04 11:00:00,50.47,50.55,50.47,50.52,32200.0,40.3565,40.4205,40.3565,40.3965,32200.0
2014-09-04 11:10:00,50.52,50.53,50.48,50.52,17900.0,40.3965,40.4045,40.3645,40.3965,17900.0
2014-09-04 11:20:00,50.52,50.52,50.47,50.5,25000.0,40.3965,40.3965,40.3565,40.3805,25000.0
2014-09-04 11:30:00,50.49,50.5,50.46,50.46,26800.0,40.3725,40.3805,40.3485,40.3485,26800.0
2014-09-04 11:40:00,50.46,50.47,50.45,50.47,13500.0,40.3485,40.3565,40.3405,40.3565,13500.0
2014-09-04 11:50:00,50.48,50.53,50.47,50.53,19900.0,40.3645,40.4045,40.3565,40.4045,19900.0
2014-09-04 12:00:00,50.53,50.58,50.52,50.58,33200.0,40.4045,40.4444,40.3965,40.4444,33200.0
2014-09-04 12:10:00,50.58,50.59,50.55,50.57,11600.0,40.4444,40.4524,40.4205,40.4364,11600.0
2014-09-04 12:20:00,50.58,50.58,50.54,50.55,11400.0,40.4444,40.4444,40.4125,40.4205,11400.0
2014-09-04 12:30:00,50.54,50.56,50.52,50.56,9400.0,40.4125,40.4284,40.3965,40.4284,9400.0
2014-09-04 12:40:00,50.55,50.56,50.53,50.54,9200.0,40.4205,40.4284,40.4045,40.4125,9200.0
2014-09-04 12:50:00,50.54,50.56,50.51,50.52,10100.0,40.4125,40.4284,40.3885,40.3965,10100.0
2014-09-04 13:00:00,50.51,50.57,50.51,50.56,9700.0,40.3885,40.4364,40.3885,40.4284,9700.0
2014-09-04 13:10:00,50.55,50.57,50.54,50.55,16100.0,40.4205,40.4364,40.4125,40.4205,16100.0
2014-09-04 13:20:00,50.55,50.6,50.52,50.52,23200.0,40.4205,40.4604,40.3965,40.3965,23200.0
2014-09-04 13:30:00,50.53,50.58,50.53,50.56,19000.0,40.4045,40.4444,40.4045,40.4284,19000.0
2014-09-04 13:40:00,50.56,50.58,50.55,50.55,7200.0,40.4284,40.4444,40.4205,40.4205,7200.0
2014-09-04 13:50:00,50.55,50.55,50.52,50.53,12900.0,40.4205,40.4205,40.3965,40.4045,12900.0
2014-09-04 14:00:00,50.53,50.55,50.51,50.52,18200.0,40.4045,40.4205,40.3885,40.3965,18200.0
2014-09-04 14:10:00,50.51,50.55,50.5,50.5,13900.0,40.3885,40.4205,40.3805,40.3805,13900.0
2014-09-04 14:20:00,50.51,50.53,50.48,50.51,17200.0,40.3885,40.4045,40.3645,40.3885,17200.0
2014-09-04 14:30:00,50.5,50.5,50.39,50.39,19100.0,40.3805,40.3805,40.2925,40.2925,19100.0
2014-09-04 14:40:00,50.39,50.42,50.37,50.37,19400.0,40.2925,40.3165,40.2765,40.2765,19400.0
2014-09-04 14:50:00,50.37,50.42,50.34,50.36,24900.0,40.2765,40.3165,40.2525,40.2685,24900.0
2014-09-04 15:00:00,50.37,50.39,50.33,50.34,23300.0,40.2765,40.2925,40.2445,40.2525,23300.0
2014-09-04 15:10:00,50.33,50.36,50.28,50.28,31400.0,40.2445,40.2685,40.2046,40.2046,31400.0
2014-09-04 15:20:00,50.29,50.37,50.28,50.37,23000.0,40.2126,40.2765,40.2046,40.2765,23000.0
2014-09-04 15:30:00,50.37,50.37,50.32,50.34,33900.0,40.2765,40.2765,40.2365,40.2525,33900.0
2014-09-04 15:40:00,50.34,50.38,50.32,50.38,115100.0,40.2525,40.2845,40.2365,40.2845,115100.0
2014-09-04 15:50:00,50.38,50.43,50.38,50.41,84600.0,40.2845,40.3245,40.2845,40.3085,84600.0
2014-09-05 09:30:00,50.4,50.57,50.31,50.44,96400.0,40.3005,40.4364,40.2285,40.3325,96400.0
2014-09-05 09:40:00,50.42,50.78,50.4,50.67,91000.0,40.3165,40.6044,40.3005,40.5164,91000.0
2014-09-05 09:50:00,50.63,50.66,50.59,50.64,12600.0,40.4844,40.5084,40.4524,40.4924,12600.0
2014-09-05 10:00:00,50.66,50.68,50.52,50.54,28700.0,40.5084,40.5244,40.3965,40.4125,28700.0
2014-09-05 10:10:00,50.54,50.56,50.38,50.38,29800.0,40.4125,40.4284,40.2845,40.2845,29800.0
2014-09-05 10:20:00,50.41,50.44,50.37,50.42,15000.0,40.3085,40.3325,40.2765,40.3165,15000.0
2014-09-05 10:30:00,50.43,50.45,50.33,50.33,23700.0,40.3245,40.3405,40.2445,40.2445,23700.0
2014-09-05 10:40:00,50.33,50.36,50.23,50.23,23900.0,40.2445,40.2685,40.1646,40.1646,23900.0
2014-09-05 10:50:00,50.23,50.34,50.23,50.25,11900.0,40.1646,40.2525,40.1646,40.1806,11900.0
2014-09-05 11:00:00,50.23,50.34,50.22,50.32,15000.0,40.1646,40.2525,40.1566,40.2365,15000.0
2014-09-05 11:10:00,50.33,50.4,50.32,50.39,11900.0,40.2445,40.3005,40.2365,40.2925,11900.0
2014-09-05 11:20:00,50.39,50.47,50.39,50.45,14100.0,40.2925,40.3565,40.2925,40.3405,14100.0
2014-09-05 11:30:00,50.44,50.47,50.38,50.38,22400.0,40.3325,40.3565,40.2845,40.2845,22400.0
2014-09-05 11:40:00,50.39,50.4,50.37,50.39,16900.0,40.2925,40.3005,40.2765,40.2925,16900.0
2014-09-05 11:50:00,50.38,50.47,50.38,50.47,29600.0,40.2845,40.3565,40.2845,40.3565,29600.0
2014-09-05 12:00:00,50.47,50.49,50.41,50.41,37800.0,40.3565,40.3725,40.3085,40.3085,37800.0
2014-09-05 12:10:00,50.41,50.43,50.4,50.41,30100.0,40.3085,40.3245,40.3005,40.3085,30100.0
2014-09-05 12:20:00,50.41,50.41,50.37,50.39,20300.0,40.3085,40.3085,40.2765,40.2925,20300.0
2014-09-05 12:30:00,50.4,50.42,50.4,50.41,13500.0,40.3005,40.3165,40.3005,40.3085,13500.0
2014-09-05 12:40:00,50.41,50.43,50.37,50.37,25500.0,40.3085,40.3245,40.2765,40.2765,25500.0
2014-09-05 12:50:00,50.37,50.39,50.35,50.38,17400.0,40.2765,40.2925,40.2605,40.2845,17400.0
2014-09-05 13:00:00,50.38,50.39,50.36,50.38,21200.0,40.2845,40.2925,40.2685,40.2845,21200.0
2014-09-05 13:10:00,50.38,50.38,50.34,50.34,25000.0,40.2845,40.2845,40.2525,40.2525,25000.0
2014-09-05 13:20:00,50.34,50.35,50.29,50.34,48400.0,40.2525,40.2605,40.2126,40.2525,48400.0
2014-09-05 13:30:00,50.35,50.36,50.33,50.34,21000.0,40.2605,40.2685,40.2445,40.2525,21000.0
2014-09-05 13:40:00,50.33,50.35,50.31,50.32,25400.0,40.2445,40.2605,40.2285,40.2365,25400.0
2014-09-05 13:50:00,50.31,50.34,50.31,50.32,4600.0,40.2285,40.2525,40.2285,40.2365,4600.0
2014-09-05 14:00:00,50.33,50.37,50.33,50.34,34000.0,40.2445,40.2765,40.2445,40.2525,34000.0
2014-09-05 14:10:00,50.35,50.35,50.33,50.33,14700.0,40.2605,40.2605,40.2445,40.2445,14700.0
2014-09-05 14:20:00,50.33,50.35,50.31,50.31,18300.0,40.2445,40.2605,40.2285,40.2285,18300.0
2014-09-05 14:30:00,50.32,50.32,50.26,50.28,28800.0,40.2365,40.2365,40.1886,40.2046,28800.0
2014-09-05 14:40:00,50.27,50.27,50.24,50.26,15500.0,40.1966,40.1966,40.1726,40.1886,15500.0
2014-09-05 14:50:00,50.25,50.26,50.2,50.2,122000.0,40.1806,40.1886,40.1406,40.1406,122000.0
2014-09-05 15:00:00,50.2,50.22,50.18,50.22,60800.0,40.1406,40.1566,40.1246,40.1566,60800.0
2014-09-05 15:10:00,50.22,50.22,50.2,50.21,33000.0,40.1566,40.1566,40.1406,40.1486,33000.0
2014-09-05 15:20:00,50.2,50.21,50.17,50.17,32700.0,40.1406,40.1486,40.1166,40.1166,32700.0
2014-09-05 15:30:00,50.18,50.19,50.15,50.16,58900.0,40.1246,40.1326,40.1006,40.1086,58900.0
2014-09-05 15:40:00,50.16,50.18,50.13,50.17,90000.0,40.1086,40.1246,40.0846,40.1166,90000.0
2014-09-05 15:50:00,50.18,50.26,50.18,50.22,295900.0,40.1246,40.1886,40.1246,40.1566,295900.0
2014-09-08 09:30:00,50.07,50.25,50.04,50.2,98800.0,40.0366,40.1806,40.0126,40.1406,98800.0
2014-09-08 09:40:00,50.22,50.35,50.2,50.28,34900.0,40.1566,40.2605,40.1406,40.2046,34900.0
2014-09-08 09:50:00,50.27,50.34,50.26,50.27,44400.0,40.1966,40.2525,40.1886,40.1966,44400.0
2014-09-08 10:00:00,50.27,50.42,50.27,50.33,50500.0,40.1966,40.3165,40.1966,40.2445,50500.0
2014-09-08 10:10:00,50.33,50.35,50.23,50.24,31000.0,40.2445,40.2605,40.1646,40.1726,31000.0
2014-09-08 10:20:00,50.24,50.28,50.18,50.19,15800.0,40.1726,40.2046,40.1246,40.1326,15800.0
2014-09-08 10:30:00,50.18,50.22,50.09,50.21,43500.0,40.1246,40.1566,40.0526,40.1486,43500.0
2014-09-08 10:40:00,50.22,50.26,50.21,50.22,15200.0,40.1566,40.1886,40.1486,40.1566,15200.0
2014-09-08 10:50:00,50.23,50.31,50.2,50.29,25800.0,40.1646,40.2285,40.1406,40.2126,25800.0
2014-09-08 11:00:00,50.28,50.28,50.22,50.25,17900.0,40.2046,40.2046,40.1566,40.1806,17900.0
2014-09-08 11:10:00,50.25,50.25,50.22,50.23,22400.0,40.1806,40.1806,40.1566,40.1646,22400.0
2014-09-08 11:20:00,50.23,50.27,50.23,50.23,23100.0,40.1646,40.1966,40.1646,40.1646,23100.0
2014-09-08 11:30:00,50.22,50.23,50.19,50.19,25900.0,40.1566,40.1646,40.1326,40.1326,25900.0
2014-09-08 11:40:00,50.19,50.21,50.08,50.14,28100.0,40.1326,40.1486,40.0446,40.0926,28100.0
2014-09-08 11:50:00,50.14,50.15,50.07,50.09,34000.0,40.0926,40.1006,40.0366,40.0526,34000.0
2014-09-08 12:00:00,50.09,50.11,50.07,50.1,15300.0,40.0526,40.0686,40.0366,40.0606,15300.0
2014-09-08 12:10:00,50.11,50.12,50.09,50.1,8100.0,40.0686,40.0766,40.0526,40.0606,8100.0
2014-09-08 12:20:00,50.1,50.14,50.1,50.13,5200.0,40.0606,40.0926,40.0606,40.0846,5200.0
2014-09-08 12:30:00,50.13,50.17,50.13,50.16,11000.0,40.0846,40.1166,40.0846,40.1086,11000.0
2014-09-08 12:40:00,50.17,50.17,50.14,50.15,14300.0,40.1166,40.1166,40.0926,40.1006,14300.0
2014-09-08 12:50:00,50.15,50.18,50.14,50.15,13300.0,40.1006,40.1246,40.0926,40.1006,13300.0
2014-09-08 13:00:00,50.15,50.18,50.12,50.12,11200.0,40.1006,40.1246,40.0766,40.0766,11200.0
2014-09-08 13:10:00,50.13,50.13,50.05,50.07,22800.0,40.0846,40.0846,40.0206,40.0366,22800.0
2014-09-08 13:20:00,50.06,50.11,50.04,50.04,17900.0,40.0286,40.0686,40.0126,40.0126,17900.0
2014-09-08 13:30:00,50.05,50.1,50.02,50.1,33800.0,40.0206,40.0606,39.9967,40.0606,33800.0
2014-09-08 13:40:00,50.1,50.1,50.01,50.03,16400.0,40.0606,40.0606,39.9887,40.0047,16400.0
2014-09-08 13:50:00,50.03,50.03,49.98,50.01,28400.0,40.0047,40.0047,39.9647,39.9887,28400.0
2014-09-08 14:00:00,50.0,50.0,49.95,49.97,30400.0,39.9807,39.9807,39.9407,39.9567,30400.0
2014-09-08 14:10:00,49.98,49.98,49.91,49.92,47800.0,39.9647,39.9647,39.9087,39.9167,47800.0
2014-09-08 14:20:00,49.93,49.93,49.88,49.9,37300.0,39.9247,39.9247,39.8847,39.9007,37300.0
2014-09-08 14:30:00,49.9,49.91,49.87,49.88,30700.0,39.9007,39.9087,39.8767,39.8847,30700.0
2014-09-08 14:40:00,49.87,50.0,49.86,50.0,42500.0,39.8767,39.9807,39.8687,39.9807,42500.0
2014-09-08 14:50:00,50.0,50.06,50.0,50.06,45300.0,39.9807,40.0286,39.9807,40.0286,45300.0
2014-09-08 15:00:00,50.06,50.11,50.05,50.07,70000.0,40.0286,40.0686,40.0206,40.0366,70000.0
2014-09-08 15:10:00,50.08,50.09,50.03,50.04,37200.0,40.0446,40.0526,40.0047,40.0126,37200.0
2014-09-08 15:20:00,50.04,50.05,49.99,50.02,40700.0,40.0126,40.0206,39.9727,39.9967,40700.0
2014-09-08 15:30:00,50.03,50.03,49.99,50.01,86500.0,40.0047,40.0047,39.9727,39.9887,86500.0
2014-09-08 15:40:00,50.01,50.06,50.0,50.06,71600.0,39.9887,40.0286,39.9807,40.0286,71600.0
2014-09-08 15:50:00,50.05,50.11,49.97,50.08,323800.0,40.0206,40.0686,39.9567,40.0446,323800.0
2014-09-09 09:30:00,49.93,50.18,49.77,49.88,76800.0,39.9247,40.1246,39.7968,39.8847,76800.0
2014-09-09 09:40:00,49.9,50.08,49.9,50.03,26100.0,39.9007,40.0446,39.9007,40.0047,26100.0
2014-09-09 09:50:00,50.02,50.04,49.95,50.0,33300.0,39.9967,40.0126,39.9407,39.9807,33300.0
2014-09-09 10:00:00,50.0,50.08,49.92,50.07,35700.0,39.9807,40.0446,39.9167,40.0366,35700.0
2014-09-09 10:10:00,50.06,50.08,49.99,50.01,16700.0,40.0286,40.0446,39.9727,39.9887,16700.0
2014-09-09 10:20:00,50.0,50.0,49.92,49.96,35100.0,39.9807,39.9807,39.9167,39.9487,35100.0
2014-09-09 10:30:00,49.98,49.99,49.92,49.93,21600.0,39.9647,39.9727,39.9167,39.9247,21600.0
2014-09-09 10:40:00,49.93,49.95,49.87,49.89,23700.0,39.9247,39.9407,39.8767,39.8927,23700.0
2014-09-09 10:50:00,49.89,49.92,49.85,49.91,14200.0,39.8927,39.9167,39.8607,39.9087,14200.0
2014-09-09 11:00:00,49.92,49.98,49.9,49.97,6900.0,39.9167,39.9647,39.9007,39.9567,6900.0
2014-09-09 11:10:00,49.98,50.08,49.98,50.07,19800.0,39.9647,40.0446,39.9647,40.0366,19800.0
2014-09-09 11:20:00,50.07,50.08,50.04,50.06,25900.0,40.0366,40.0446,40.0126,40.0286,25900.0
2014-09-09 11:30:00,50.06,50.08,50.05,50.06,15400.0,40.0286,40.0446,40.0206,40.0286,15400.0
2014-09-09 11:40:00,50.06,50.08,50.06,50.08,12700.0,40.0286,40.0446,40.0286,40.0446,12700.0
2014-09-09 11:50:00,50.08,50.08,50.05,50.08,14600.0,40.0446,40.0446,40.0206,40.0446,14600.0
2014-09-09 12:00:00,50.07,50.08,50.05,50.08,16600.0,40.0366,40.0446,40.0206,40.0446,16600.0
2014-09-09 12:10:00,50.08,50.1,50.03,50.07,24900.0,40.0446,40.0606,40.0047,40.0366,24900.0
2014-09-09 12:20:00,50.07,50.09,50.05,50.06,10100.0,40.0366,40.0526,40.0206,40.0286,10100.0
2014-09-09 12:30:00,50.07,50.08,50.05,50.08,10900.0,40.0366,40.0446,40.0206,40.0446,10900.0
2014-09-09 12:40:00,50.07,50.08,50.05,50.05,18500.0,40.0366,40.0446,40.0206,40.0206,18500.0
2014-09-09 12:50:00,50.06,50.06,50.01,50.02,16700.0,40.0286,40.0286,39.9887,39.9967,16700.0
2014-09-09 13:00:00,50.02,50.1,50.02,50.04,17600.0,39.9967,40.0606,39.9967,40.0126,17600.0
2014-09-09 13:10:00,50.04,50.1,50.0,50.07,23200.0,40.0126,40.0606,39.9807,40.0366,23200.0
2014-09-09 13:20:00,50.07,50.09,50.05,50.08,13800.0,40.0366,40.0526,40.0206,40.0446,13800.0
2014-09-09 13:30:00,50.08,50.17,50.08,50.15,28900.0,40.0446,40.1166,40.0446,40.1006,28900.0
2014-09-09 13:40:00,50.15,50.22,50.12,50.19,43000.0,40.1006,40.1566,40.0766,40.1326,43000.0
2014-09-09 13:50:00,50.2,50.25,50.16,50.16,28400.0,40.1406,40.1806,40.1086,40.1086,28400.0
2014-09-09 14:00:00,50.15,50.16,50.06,50.06,37700.0,40.1006,40.1086,40.0286,40.0286,37700.0
2014-09-09 14:10:00,50.06,50.08,50.0,50.01,29100.0,40.0286,40.0446,39.9807,39.9887,29100.0
2014-09-09 14:20:00,50.02,50.02,49.95,49.96,31600.0,39.9967,39.9967,39.9407,39.9487,31600.0
2014-09-09 14:30:00,49.95,49.97,49.93,49.96,53400.0,39.9407,39.9567,39.9247,39.9487,53400.0
2014-09-09 14:40:00,49.96,49.96,49.9,49.9,37700.0,39.9487,39.9487,39.9007,39.9007,37700.0
2014-09-09 14:50:00,49.9,49.94,49.86,49.9,45400.0,39.9007,39.9327,39.8687,39.9007,45400.0
2014-09-09 15:00:00,49.9,49.91,49.83,49.85,61500.0,39.9007,39.9087,39.8447,39.8607,61500.0
2014-09-09 15:10:00,49.86,49.87,49.81,49.83,73700.0,39.8687,39.8767,39.8287,39.8447,73700.0
2014-09-09 15:20:00,49.84,49.84,49.77,49.82,64400.0,39.8527,39.8527,39.7968,39.8367,64400.0
2014-09-09 15:30:00,49.82,49.88,49.81,49.83,107900.0,39.8367,39.8847,39.8287,39.8447,107900.0
2014-09-09 15:40:00,49.84,49.87,49.82,49.85,144000.0,39.8527,39.8767,39.8367,39.8607,144000.0
2014-09-09 15:50:00,49.85,49.85,49.75,49.81,293300.0,39.8607,39.8607,39.7808,39.8287,293300.0
2014-09-10 09:30:00,49.69,49.89,49.67,49.67,74000.0,39.7328,39.8927,39.7168,39.7168,74000.0
2014-09-10 09:40:00,49.68,49.73,49.54,49.7,45900.0,39.7248,39.7648,39.6128,39.7408,45900.0
2014-09-10 09:50:00,49.72,49.72,49.5,49.61,24500.0,39.7568,39.7568,39.5809,39.6688,24500.0
2014-09-10 10:00:00,49.61,49.65,49.52,49.65,30600.0,39.6688,39.7008,39.5968,39.7008,30600.0
2014-09-10 10:10:00,49.65,49.65,49.54,49.54,24900.0,39.7008,39.7008,39.6128,39.6128,24900.0
2014-09-10 10:20:00,49.54,49.59,49.5,49.58,60300.0,39.6128,39.6528,39.5809,39.6448,60300.0
2014-09-10 10:30:00,49.57,49.61,49.5,49.5,25500.0,39.6368,39.6688,39.5809,39.5809,25500.0
2014-09-10 10:40:00,49.5,49.58,49.47,49.53,85000.0,39.5809,39.6448,39.5569,39.6048,85000.0
2014-09-10 10:50:00,49.54,49.57,49.52,49.55,17400.0,39.6128,39.6368,39.5968,39.6208,17400.0
2014-09-10 11:00:00,49.54,49.56,49.5,49.53,23400.0,39.6128,39.6288,39.5809,39.6048,23400.0
2014-09-10 11:10:00,49.53,49.61,49.52,49.58,31800.0,39.6048,39.6688,39.5968,39.6448,31800.0
2014-09-10 11:20:00,49.58,49.63,49.54,49.63,40400.0,39.6448,39.6848,39.6128,39.6848,40400.0
2014-09-10 11:30:00,49.62,49.71,49.61,49.71,27800.0,39.6768,39.7488,39.6688,39.7488,27800.0
2014-09-10 11:40:00,49.7,49.77,49.69,49.73,38000.0,39.7408,39.7968,39.7328,39.7648,38000.0
2014-09-10 11:50:00,49.73,49.8,49.7,49.7,61100.0,39.7648,39.8207,39.7408,39.7408,61100.0
2014-09-10 12:00:00,49.7,49.72,49.67,49.72,17800.0,39.7408,39.7568,39.7168,39.7568,17800.0
2014-09-10 12:10:00,49.72,49.79,49.7,49.77,12700.0,39.7568,39.8127,39.7408,39.7968,12700.0
2014-09-10 12:20:00,49.77,49.83,49.76,49.79,20800.0,39.7968,39.8447,39.7888,39.8127,20800.0
2014-09-10 12:30:00,49.8,49.8,49.78,49.78,17400.0,39.8207,39.8207,39.8047,39.8047,17400.0
2014-09-10 12:40:00,49.79,49.83,49.79,49.82,62400.0,39.8127,39.8447,39.8127,39.8367,62400.0
2014-09-10 12:50:00,49.81,49.83,49.77,49.77,83100.0,39.8287,39.8447,39.7968,39.7968,83100.0
2014-09-10 13:00:00,49.78,49.88,49.78,49.85,35300.0,39.8047,39.8847,39.8047,39.8607,35300.0
2014-09-10 13:10:00,49.85,49.89,49.84,49.89,42200.0,39.8607,39.8927,39.8527,39.8927,42200.0
2014-09-10 13:20:00,49.88,49.91,49.88,49.91,21200.0,39.8847,39.9087,39.8847,39.9087,21200.0
2014-09-10 13:30:00,49.91,49.92,49.84,49.86,48400.0,39.9087,39.9167,39.8527,39.8687,48400.0
2014-09-10 13:40:00,49.85,49.92,49.85,49.89,35100.0,39.8607,39.9167,39.8607,39.8927,35100.0
2014-09-10 13:50:00,49.9,49.91,49.87,49.9,27200.0,39.9007,39.9087,39.8767,39.9007,27200.0
2014-09-10 14:00:00,49.9,49.9,49.86,49.86,37800.0,39.9007,39.9007,39.8687,39.8687,37800.0
2014-09-10 14:10:00,49.86,49.87,49.84,49.85,19500.0,39.8687,39.8767,39.8527,39.8607,19500.0
2014-09-10 14:20:00,49.85,49.86,49.78,49.78,34000.0,39.8607,39.8687,39.8047,39.8047,34000.0
2014-09-10 14:30:00,49.78,49.8,49.75,49.76,19100.0,39.8047,39.8207,39.7808,39.7888,19100.0
2014-09-10 14:40:00,49.76,49.81,49.75,49.79,27100.0,39.7888,39.8287,39.7808,39.8127,27100.0
2014-09-10 14:50:00,49.79,49.81,49.76,49.8,28100.0,39.8127,39.8287,39.7888,39.8207,28100.0
2014-09-10 15:00:00,49.79,49.84,49.79,49.83,68300.0,39.8127,39.8527,39.8127,39.8447,68300.0
2014-09-10 15:10:00,49.83,49.84,49.81,49.83,49600.0,39.8447,39.8527,39.8287,39.8447,49600.0
2014-09-10 15:20:00,49.83,49.84,49.8,49.83,30700.0,39.8447,39.8527,39.8207,39.8447,30700.0
2014-09-10 15:30:00,49.82,49.83,49.8,49.8,49900.0,39.8367,39.8447,39.8207,39.8207,49900.0
2014-09-10 15:40:00,49.8,49.81,49.71,49.72,53500.0,39.8207,39.8287,39.7488,39.7568,53500.0
2014-09-10 15:50:00,49.72,49.72,49.62,49.64,313900.0,39.7568,39.7568,39.6768,39.6928,313900.0
2014-09-11 09:30:00,49.3,49.63,49.26,49.48,63800.0,39.4209,39.6848,39.389,39.5649,63800.0
2014-09-11 09:40:00,49.48,49.5,49.32,49.37,51200.0,39.5649,39.5809,39.4369,39.4769,51200.0
2014-09-11 09:50:00,49.37,49.48,49.32,49.47,36600.0,39.4769,39.5649,39.4369,39.5569,36600.0
2014-09-11 10:00:00,49.48,49.53,49.45,49.5,20900.0,39.5649,39.6048,39.5409,39.5809,20900.0
2014-09-11 10:10:00,49.51,49.61,49.47,49.56,35000.0,39.5889,39.6688,39.5569,39.6288,35000.0
2014-09-11 10:20:00,49.55,49.58,49.44,49.47,24400.0,39.6208,39.6448,39.5329,39.5569,24400.0
2014-09-11 10:30:00,49.45,49.46,49.33,49.35,27900.0,39.5409,39.5489,39.4449,39.4609,27900.0
2014-09-11 10:40:00,49.35,49.35,49.27,49.35,32800.0,39.4609,39.4609,39.3969,39.4609,32800.0
2014-09-11 10:50:00,49.36,49.43,49.34,49.42,27600.0,39.4689,39.5249,39.4529,39.5169,27600.0
2014-09-11 11:00:00,49.42,49.5,49.4,49.47,20300.0,39.5169,39.5809,39.5009,39.5569,20300.0
2014-09-11 11:10:00,49.47,49.58,49.46,49.58,14900.0,39.5569,39.6448,39.5489,39.6448,14900.0
2014-09-11 11:20:00,49.58,49.61,49.56,49.58,19400.0,39.6448,39.6688,39.6288,39.6448,19400.0
2014-09-11 11:30:00,49.59,49.62,49.58,49.6,160500.0,39.6528,39.6768,39.6448,39.6608,160500.0
2014-09-11 11:40:00,49.6,49.61,49.58,49.6,23800.0,39.6608,39.6688,39.6448,39.6608,23800.0
2014-09-11 11:50:00,49.6,49.61,49.58,49.6,46500.0,39.6608,39.6688,39.6448,39.6608,46500.0
2014-09-11 12:00:00,49.6,49.73,49.59,49.69,31500.0,39.6608,39.7648,39.6528,39.7328,31500.0
2014-09-11 12:10:00,49.69,49.78,49.67,49.77,11500.0,39.7328,39.8047,39.7168,39.7968,11500.0
2014-09-11 12:20:00,49.76,49.91,49.76,49.9,48600.0,39.7888,39.9087,39.7888,39.9007,48600.0
2014-09-11 12:30:00,49.91,49.91,49.84,49.86,23800.0,39.9087,39.9087,39.8527,39.8687,23800.0
2014-09-11 12:40:00,49.86,49.86,49.8,49.8,21100.0,39.8687,39.8687,39.8207,39.8207,21100.0
2014-09-11 12:50:00,49.8,49.82,49.72,49.77,26800.0,39.8207,39.8367,39.7568,39.7968,26800.0
2014-09-11 13:00:00,49.77,49.8,49.73,49.8,28500.0,39.7968,39.8207,39.7648,39.8207,28500.0
2014-09-11 13:10:00,49.79,49.83,49.78,49.78,16400.0,39.8127,39.8447,39.8047,39.8047,16400.0
2014-09-11 13:20:00,49.79,49.81,49.65,49.7,44700.0,39.8127,39.8287,39.7008,39.7408,44700.0
2014-09-11 13:30:00,49.7,49.7,49.63,49.66,120700.0,39.7408,39.7408,39.6848,39.7088,120700.0
2014-09-11 13:40:00,49.67,49.7,49.66,49.68,19300.0,39.7168,39.7408,39.7088,39.7248,19300.0
2014-09-11 13:50:00,49.68,49.72,49.65,49.72,31600.0,39.7248,39.7568,39.7008,39.7568,31600.0
2014-09-11 14:00:00,49.73,49.83,49.72,49.82,44600.0,39.7648,39.8447,39.7568,39.8367,44600.0
2014-09-11 14:10:00,49.81,49.84,49.75,49.75,40200.0,39.8287,39.8527,39.7808,39.7808,40200.0
2014-09-11 14:20:00,49.75,49.83,49.73,49.82,80400.0,39.7808,39.8447,39.7648,39.8367,80400.0
2014-09-11 14:30:00,49.82,49.86,49.82,49.82,32200.0,39.8367,39.8687,39.8367,39.8367,32200.0
2014-09-11 14:40:00,49.83,49.85,49.79,49.84,38800.0,39.8447,39.8607,39.8127,39.8527,38800.0
2014-09-11 14:50:00,49.83,49.85,49.8,49.81,30600.0,39.8447,39.8607,39.8207,39.8287,30600.0
2014-09-11 15:00:00,49.81,49.82,49.73,49.74,38300.0,39.8287,39.8367,39.7648,39.7728,38300.0
2014-09-11 15:10:00,49.74,49.74,49.68,49.7,45200.0,39.7728,39.7728,39.7248,39.7408,45200.0
2014-09-11 15:20:00,49.7,49.73,49.69,49.71,53400.0,39.7408,39.7648,39.7328,39.7488,53400.0
2014-09-11 15:30:00,49.71,49.75,49.7,49.72,57300.0,39.7488,39.7808,39.7408,39.7568,57300.0
2014-09-11 15:40:00,49.73,49.82,49.72,49.82,77200.0,39.7648,39.8367,39.7568,39.8367,77200.0
2014-09-11 15:50:00,49.82,49.82,49.76,49.76,231400.0,39.8367,39.8367,39.7888,39.7888,231400.0
2014-09-12 09:30:00,49.68,49.76,49.6,49.7,56900.0,39.7248,39.7888,39.6608,39.7408,56900.0
2014-09-12 09:40:00,49.67,49.7,49.52,49.6,47300.0,39.7168,39.7408,39.5968,39.6608,47300.0
2014-09-12 09:50:00,49.6,49.74,49.58,49.69,54200.0,39.6608,39.7728,39.6448,39.7328,54200.0
2014-09-12 10:00:00,49.69,49.73,49.6,49.66,37800.0,39.7328,39.7648,39.6608,39.7088,37800.0
2014-09-12 10:10:00,49.66,49.7,49.62,49.67,27500.0,39.7088,39.7408,39.6768,39.7168,27500.0
2014-09-12 10:20:00,49.67,49.67,49.6,49.63,15200.0,39.7168,39.7168,39.6608,39.6848,15200.0
2014-09-12 10:30:00,49.6,49.63,49.56,49.57,15900.0,39.6608,39.6848,39.6288,39.6368,15900.0
2014-09-12 10:40:00,49.57,49.62,49.53,49.59,14400.0,39.6368,39.6768,39.6048,39.6528,14400.0
2014-09-12 10:50:00,49.6,49.67,49.56,49.67,21600.0,39.6608,39.7168,39.6288,39.7168,21600.0
2014-09-12 11:00:00,49.67,49.71,49.64,49.71,51200.0,39.7168,39.7488,39.6928,39.7488,51200.0
2014-09-12 11:10:00,49.72,49.73,49.63,49.64,35700.0,39.7568,39.7648,39.6848,39.6928,35700.0
2014-09-12 11:20:00,49.63,49.64,49.55,49.55,22400.0,39.6848,39.6928,39.6208,39.6208,22400.0
2014-09-12 11:30:00,49.55,49.55,49.5,49.54,30000.0,39.6208,39.6208,39.5809,39.6128,30000.0
2014-09-12 11:40:00,49.51,49.56,49.5,49.5,24700.0,39.5889,39.6288,39.5809,39.5809,24700.0
2014-09-12 11:50:00,49.49,49.58,49.48,49.57,20500.0,39.5729,39.6448,39.5649,39.6368,20500.0
2014-09-12 12:00:00,49.56,49.62,49.55,49.62,20300.0,39.6288,39.6768,39.6208,39.6768,20300.0
2014-09-12 12:10:00,49.61,49.65,49.6,49.62,20700.0,39.6688,39.7008,39.6608,39.6768,20700.0
2014-09-12 12:20:00,49.62,49.63,49.57,49.6,14500.0,39.6768,39.6848,39.6368,39.6608,14500.0
2014-09-12 12:30:00,49.6,49.6,49.48,49.52,20700.0,39.6608,39.6608,39.5649,39.5968,20700.0
2014-09-12 12:40:00,49.53,49.54,49.47,49.47,15700.0,39.6048,39.6128,39.5569,39.5569,15700.0
2014-09-12 12:50:00,49.47,49.48,49.38,49.39,19600.0,39.5569,39.5649,39.4849,39.4929,19600.0
2014-09-12 13:00:00,49.38,49.46,49.34,49.35,34300.0,39.4849,39.5489,39.4529,39.4609,34300.0
2014-09-12 13:10:00,49.34,49.34,49.22,49.23,29100.0,39.4529,39.4529,39.357,39.365,29100.0
2014-09-12 13:20:00,49.22,49.23,49.17,49.22,38300.0,39.357,39.365,39.317,39.357,38300.0
2014-09-12 13:30:00,49.22,49.22,49.14,49.14,52800.0,39.357,39.357,39.293,39.293,52800.0
2014-09-12 13:40:00,49.15,49.17,49.12,49.12,31900.0,39.301,39.317,39.277,39.277,31900.0
2014-09-12 13:50:00,49.11,49.13,49.07,49.08,35100.0,39.269,39.285,39.237,39.245,35100.0
2014-09-12 14:00:00,49.07,49.08,49.03,49.07,29800.0,39.237,39.245,39.205,39.237,29800.0
2014-09-12 14:10:00,49.08,49.14,49.08,49.09,32400.0,39.245,39.293,39.245,39.253,32400.0
2014-09-12 14:20:00,49.09,49.11,49.01,49.02,45500.0,39.253,39.269,39.189,39.197,45500.0
2014-09-12 14:30:00,49.02,49.04,49.0,49.0,98600.0,39.197,39.213,39.1811,39.1811,98600.0
2014-09-12 14:40:00,49.0,49.01,48.9,48.99,88100.0,39.1811,39.189,39.1011,39.1731,88100.0
2014-09-12 14:50:00,48.99,49.01,48.95,48.97,41000.0,39.1731,39.189,39.1411,39.1571,41000.0
2014-09-12 15:00:00,48.98,49.11,48.95,49.1,144100.0,39.1651,39.269,39.1411,39.261,144100.0
2014-09-12 15:10:00,49.11,49.19,49.06,49.18,91800.0,39.269,39.333,39.229,39.325,91800.0
2014-09-12 15:20:00,49.18,49.24,49.18,49.2,89600.0,39.325,39.373,39.325,39.341,89600.0
2014-09-12 15:30:00,49.2,49.21,49.12,49.16,53100.0,39.341,39.349,39.277,39.309,53100.0
2014-09-12 15:40:00,49.15,49.16,49.09,49.13,100600.0,39.301,39.309,39.253,39.285,100600.0
2014-09-12 15:50:00,49.12,49.15,49.07,49.12,207100.0,39.277,39.301,39.237,39.277,207100.0
2014-09-15 09:30:00,49.23,49.35,49.12,49.16,181200.0,39.365,39.4609,39.277,39.309,181200.0
2014-09-15 09:40:00,49.15,49.15,48.76,48.78,33700.0,39.301,39.301,38.9891,39.0051,33700.0
2014-09-15 09:50:00,48.8,48.97,48.8,48.94,61000.0,39.0211,39.1571,39.0211,39.1331,61000.0
2014-09-15 10:00:00,48.94,48.96,48.87,48.9,35600.0,39.1331,39.1491,39.0771,39.1011,35600.0
2014-09-15 10:10:00,48.89,48.93,48.81,48.9,63100.0,39.0931,39.1251,39.0291,39.1011,63100.0
2014-09-15 10:20:00,48.89,48.9,48.8,48.9,19500.0,39.0931,39.1011,39.0211,39.1011,19500.0
2014-09-15 10:30:00,48.9,48.95,48.87,48.9,18300.0,39.1011,39.1411,39.0771,39.1011,18300.0
2014-09-15 10:40:00,48.91,48.95,48.84,48.89,16000.0,39.1091,39.1411,39.0531,39.0931,16000.0
2014-09-15 10:50:00,48.87,48.95,48.81,48.86,32100.0,39.0771,39.1411,39.0291,39.0691,32100.0
2014-09-15 11:00:00,48.85,48.85,48.76,48.8,37900.0,39.0611,39.0611,38.9891,39.0211,37900.0
2014-09-15 11:10:00,48.8,48.83,48.72,48.72,39800.0,39.0211,39.0451,38.9572,38.9572,39800.0
2014-09-15 11:20:00,48.72,48.75,48.68,48.72,22500.0,38.9572,38.9811,38.9252,38.9572,22500.0
2014-09-15 11:30:00,48.72,48.77,48.65,48.73,35600.0,38.9572,38.9971,38.9012,38.9652,35600.0
2014-09-15 11:40:00,48.73,48.77,48.73,48.75,17400.0,38.9652,38.9971,38.9652,38.9811,17400.0
2014-09-15 11:50:00,48.74,48.82,48.74,48.75,27900.0,38.9732,39.0371,38.9732,38.9811,27900.0
2014-09-15 12:00:00,48.75,48.83,48.75,48.79,50400.0,38.9811,39.0451,38.9811,39.0131,50400.0
2014-09-15 12:10:00,48.79,48.84,48.79,48.82,11500.0,39.0131,39.0531,39.0131,39.0371,11500.0
2014-09-15 12:20:00,48.82,48.9,48.8,48.85,29600.0,39.0371,39.1011,39.0211,39.0611,29600.0
2014-09-15 12:30:00,48.84,48.86,48.8,48.81,13000.0,39.0531,39.0691,39.0211,39.0291,13000.0
2014-09-15 12:40:00,48.81,48.91,48.81,48.91,19300.0,39.0291,39.1091,39.0291,39.1091,19300.0
2014-09-15 12:50:00,48.91,48.92,48.86,48.89,13700.0,39.1091,39.1171,39.0691,39.0931,13700.0
2014-09-15 13:00:00,48.9,48.94,48.87,48.94,15800.0,39.1011,39.1331,39.0771,39.1331,15800.0
2014-09-15 13:10:00,48.94,48.94,48.86,48.91,14800.0,39.1331,39.1331,39.0691,39.1091,14800.0
2014-09-15 13:20:00,48.9,48.9,48.8,48.85,91900.0,39.1011,39.1011,39.0211,39.0611,91900.0
2014-09-15 13:30:00,48.86,48.93,48.86,48.9,21600.0,39.0691,39.1251,39.0691,39.1011,21600.0
2014-09-15 13:40:00,48.9,48.97,48.87,48.95,12600.0,39.1011,39.1571,39.0771,39.1411,12600.0
2014-09-15 13:50:00,48.95,48.96,48.88,48.89,18100.0,39.1411,39.1491,39.0851,39.0931,18100.0
2014-09-15 14:00:00,48.89,48.93,48.87,48.89,18800.0,39.0931,39.1251,39.0771,39.0931,18800.0
2014-09-15 14:10:00,48.9,48.91,48.86,48.9,19400.0,39.1011,39.1091,39.0691,39.1011,19400.0
2014-09-15 14:20:00,48.9,48.98,48.83,48.97,28300.0,39.1011,39.1651,39.0451,39.1571,28300.0
2014-09-15 14:30:00,48.97,49.07,48.96,48.96,34500.0,39.1571,39.237,39.1491,39.1491,34500.0
2014-09-15 14:40:00,48.97,49.03,48.97,49.0,38900.0,39.1571,39.205,39.1571,39.1811,38900.0
2014-09-15 14:50:00,49.0,49.01,48.96,48.97,32100.0,39.1811,39.189,39.1491,39.1571,32100.0
2014-09-15 15:00:00,48.97,49.04,48.96,48.98,27000.0,39.1571,39.213,39.1491,39.1651,27000.0
2014-09-15 15:10:00,48.98,49.0,48.95,48.96,30000.0,39.1651,39.1811,39.1411,39.1491,30000.0
2014-09-15 15:20:00,48.97,48.99,48.96,48.96,24400.0,39.1571,39.1731,39.1491,39.1491,24400.0
2014-09-15 15:30:00,48.96,48.98,48.94,48.97,35800.0,39.1491,39.1651,39.1331,39.1571,35800.0
2014-09-15 15:40:00,48.96,48.97,48.9,48.94,39500.0,39.1491,39.1571,39.1011,39.1331,39500.0
2014-09-15 15:50:00,48.93,48.94,48.85,48.88,161600.0,39.1251,39.1331,39.0611,39.0851,161600.0
2014-09-16 09:30:00,48.65,48.88,48.64,48.84,84700.0,38.9012,39.0851,38.8932,39.0531,84700.0
2014-09-16 09:40:00,48.84,48.9,48.75,48.82,34600.0,39.0531,39.1011,38.9811,39.0371,34600.0
2014-09-16 09:50:00,48.83,48.99,48.83,48.92,27500.0,39.0451,39.1731,39.0451,39.1171,27500.0
2014-09-16 10:00:00,48.92,48.96,48.89,48.95,36600.0,39.1171,39.1491,39.0931,39.1411,36600.0
2014-09-16 10:10:00,48.94,49.06,48.93,48.98,105100.0,39.1331,39.229,39.1251,39.1651,105100.0
2014-09-16 10:20:00,48.98,49.02,48.93,48.96,24900.0,39.1651,39.197,39.1251,39.1491,24900.0
2014-09-16 10:30:00,48.96,49.05,48.95,49.04,83400.0,39.1491,39.221,39.1411,39.213,83400.0
2014-09-16 10:40:00,49.04,49.04,48.91,48.95,34900.0,39.213,39.213,39.1091,39.1411,34900.0
2014-09-16 10:50:00,48.95,48.96,48.77,48.78,40200.0,39.1411,39.1491,38.9971,39.0051,40200.0
2014-09-16 11:00:00,48.78,48.78,48.73,48.74,14700.0,39.0051,39.0051,38.9652,38.9732,14700.0
2014-09-16 11:10:00,48.73,48.84,48.7,48.82,44300.0,38.9652,39.0531,38.9412,39.0371,44300.0
2014-09-16 11:20:00,48.82,48.92,48.82,48.92,35800.0,39.0371,39.1171,39.0371,39.1171,35800.0
2014-09-16 11:30:00,48.93,49.0,48.9,48.98,31100.0,39.1251,39.1811,39.1011,39.1651,31100.0
2014-09-16 11:40:00,48.98,49.0,48.97,48.99,36300.0,39.1651,39.1811,39.1571,39.1731,36300.0
2014-09-16 11:50:00,48.98,49.08,48.98,49.05,30400.0,39.1651,39.245,39.1651,39.221,30400.0
2014-09-16 12:00:00,49.06,49.06,48.99,48.99,21300.0,39.229,39.229,39.1731,39.1731,21300.0
2014-09-16 12:10:00,48.99,49.03,48.99,49.01,13500.0,39.1731,39.205,39.1731,39.189,13500.0
2014-09-16 12:20:00,49.02,49.11,49.02,49.09,16000.0,39.197,39.269,39.197,39.253,16000.0
2014-09-16 12:30:00,49.09,49.09,49.02,49.05,29900.0,39.253,39.253,39.197,39.221,29900.0
2014-09-16 12:40:00,49.04,49.05,49.01,49.02,18700.0,39.213,39.221,39.189,39.197,18700.0
2014-09-16 12:50:00,49.02,49.06,49.01,49.02,18900.0,39.197,39.229,39.189,39.197,18900.0
2014-09-16 13:00:00,49.01,49.11,49.01,49.09,18000.0,39.189,39.269,39.189,39.253,18000.0
2014-09-16 13:10:00,49.09,49.12,49.07,49.12,16600.0,39.253,39.277,39.237,39.277,16600.0
2014-09-16 13:20:00,49.13,49.16,49.12,49.14,13300.0,39.285,39.309,39.277,39.293,13300.0
2014-09-16 13:30:00,49.16,49.24,49.16,49.23,15200.0,39.309,39.373,39.309,39.365,15200.0
2014-09-16 13:40:00,49.23,49.24,49.15,49.16,34300.0,39.365,39.373,39.301,39.309,34300.0
2014-09-16 13:50:00,49.15,49.21,49.14,49.2,57200.0,39.301,39.349,39.293,39.341,57200.0
2014-09-16 14:00:00,49.2,49.24,49.19,49.23,38100.0,39.341,39.373,39.333,39.365,38100.0
2014-09-16 14:10:00,49.22,49.27,49.22,49.24,32600.0,39.357,39.3969,39.357,39.373,32600.0
2014-09-16 14:20:00,49.24,49.3,49.24,49.29,17400.0,39.373,39.4209,39.373,39.4129,17400.0
2014-09-16 14:30:00,49.29,49.31,49.27,49.31,20700.0,39.4129,39.4289,39.3969,39.4289,20700.0
2014-09-16 14:40:00,49.3,49.3,49.26,49.28,23200.0,39.4209,39.4209,39.389,39.4049,23200.0
2014-09-16 14:50:00,49.28,49.28,49.25,49.26,26900.0,39.4049,39.4049,39.381,39.389,26900.0
2014-09-16 15:00:00,49.25,49.31,49.25,49.27,35400.0,39.381,39.4289,39.381,39.3969,35400.0
2014-09-16 15:10:00,49.27,49.3,49.23,49.29,54700.0,39.3969,39.4209,39.365,39.4129,54700.0
2014-09-16 15:20:00,49.3,49.33,49.29,49.3,42100.0,39.4209,39.4449,39.4129,39.4209,42100.0
2014-09-16 15:30:00,49.31,49.32,49.28,49.3,51800.0,39.4289,39.4369,39.4049,39.4209,51800.0
2014-09-16 15:40:00,49.29,49.3,49.22,49.22,74700.0,39.4129,39.4209,39.357,39.357,74700.0
2014-09-16 15:50:00,49.23,49.27,49.19,49.19,330200.0,39.365,39.3969,39.333,39.333,330200.0
2014-09-17 09:30:00,49.13,49.44,49.0,49.4,57600.0,39.285,39.5329,39.1811,39.5009,57600.0
2014-09-17 09:40:00,49.41,49.62,49.41,49.6,51900.0,39.5089,39.6768,39.5089,39.6608,51900.0
2014-09-17 09:50:00,49.59,49.66,49.49,49.6,21500.0,39.6528,39.7088,39.5729,39.6608,21500.0
2014-09-17 10:00:00,49.6,49.67,49.6,49.63,29300.0,39.6608,39.7168,39.6608,39.6848,29300.0
2014-09-17 10:10:00,49.63,49.7,49.59,49.7,21500.0,39.6848,39.7408,39.6528,39.7408,21500.0
2014-09-17 10:20:00,49.71,49.72,49.66,49.72,24800.0,39.7488,39.7568,39.7088,39.7568,24800.0
2014-09-17 10:30:00,49.73,49.74,49.67,49.7,21400.0,39.7648,39.7728,39.7168,39.7408,21400.0
2014-09-17 10:40:00,49.72,49.75,49.71,49.75,18300.0,39.7568,39.7808,39.7488,39.7808,18300.0
2014-09-17 10:50:00,49.75,49.75,49.7,49.75,27700.0,39.7808,39.7808,39.7408,39.7808,27700.0
2014-09-17 11:00:00,49.74,49.75,49.73,49.75,18000.0,39.7728,39.7808,39.7648,39.7808,18000.0
2014-09-17 11:10:00,49.74,49.75,49.71,49.75,11400.0,39.7728,39.7808,39.7488,39.7808,11400.0
2014-09-17 11:20:00,49.75,49.75,49.7,49.74,46200.0,39.7808,39.7808,39.7408,39.7728,46200.0
2014-09-17 11:30:00,49.73,49.75,49.72,49.75,74600.0,39.7648,39.7808,39.7568,39.7808,74600.0
2014-09-17 11:40:00,49.75,49.75,49.72,49.73,26300.0,39.7808,39.7808,39.7568,39.7648,26300.0
2014-09-17 11:50:00,49.73,49.75,49.73,49.73,38700.0,39.7648,39.7808,39.7648,39.7648,38700.0
2014-09-17 12:00:00,49.74,49.77,49.74,49.75,33400.0,39.7728,39.7968,39.7728,39.7808,33400.0
2014-09-17 12:10:00,49.75,49.76,49.73,49.73,21900.0,39.7808,39.7888,39.7648,39.7648,21900.0
2014-09-17 12:20:00,49.74,49.76,49.72,49.72,39200.0,39.7728,39.7888,39.7568,39.7568,39200.0
2014-09-17 12:30:00,49.71,49.71,49.63,49.68,24500.0,39.7488,39.7488,39.6848,39.7248,24500.0
2014-09-17 12:40:00,49.68,49.68,49.62,49.62,9200.0,39.7248,39.7248,39.6768,39.6768,9200.0
2014-09-17 12:50:00,49.63,49.64,49.6,49.61,9900.0,39.6848,39.6928,39.6608,39.6688,9900.0
2014-09-17 13:00:00,49.61,49.61,49.54,49.54,14600.0,39.6688,39.6688,39.6128,39.6128,14600.0
2014-09-17 13:10:00,49.54,49.58,49.53,49.55,15100.0,39.6128,39.6448,39.6048,39.6208,15100.0
2014-09-17 13:20:00,49.55,49.55,49.51,49.52,8800.0,39.6208,39.6208,39.5889,39.5968,8800.0
2014-09-17 13:30:00,49.52,49.55,49.51,49.55,9400.0,39.5968,39.6208,39.5889,39.6208,9400.0
2014-09-17 13:40:00,49.55,49.64,49.55,49.64,24900.0,39.6208,39.6928,39.6208,39.6928,24900.0
2014-09-17 13:50:00,49.63,49.81,49.62,49.78,38700.0,39.6848,39.8287,39.6768,39.8047,38700.0
2014-09-17 14:00:00,49.78,49.91,49.55,49.87,125900.0,39.8047,39.9087,39.6208,39.8767,125900.0
2014-09-17 14:10:00,49.87,50.0,49.86,49.96,82400.0,39.8767,39.9807,39.8687,39.9487,82400.0
2014-09-17 14:20:00,49.97,50.02,49.91,49.95,47100.0,39.9567,39.9967,39.9087,39.9407,47100.0
2014-09-17 14:30:00,49.95,49.95,49.79,49.79,32800.0,39.9407,39.9407,39.8127,39.8127,32800.0
2014-09-17 14:40:00,49.79,49.83,49.67,49.72,42100.0,39.8127,39.8447,39.7168,39.7568,42100.0
2014-09-17 14:50:00,49.72,49.81,49.7,49.79,35100.0,39.7568,39.8287,39.7408,39.8127,35100.0
2014-09-17 15:00:00,49.78,49.91,49.78,49.87,37000.0,39.8047,39.9087,39.8047,39.8767,37000.0
2014-09-17 15:10:00,49.87,49.87,49.81,49.81,23800.0,39.8767,39.8767,39.8287,39.8287,23800.0
2014-09-17 15:20:00,49.8,49.8,49.67,49.77,37600.0,39.8207,39.8207,39.7168,39.7968,37600.0
2014-09-17 15:30:00,49.78,49.78,49.55,49.55,42400.0,39.8047,39.8047,39.6208,39.6208,42400.0
2014-09-17 15:40:00,49.56,49.64,49.55,49.59,77800.0,39.6288,39.6928,39.6208,39.6528,77800.0
2014-09-17 15:50:00,49.59,49.66,49.58,49.62,118000.0,39.6528,39.7088,39.6448,39.6768,118000.0
2014-09-18 09:30:00,49.81,49.95,49.57,49.68,47000.0,39.8287,39.9407,39.6368,39.7248,47000.0
2014-09-18 09:40:00,49.7,49.84,49.7,49.79,16800.0,39.7408,39.8527,39.7408,39.8127,16800.0
2014-09-18 09:50:00,49.8,49.92,49.77,49.92,37300.0,39.8207,39.9167,39.7968,39.9167,37300.0
2014-09-18 10:00:00,49.92,49.94,49.87,49.94,24500.0,39.9167,39.9327,39.8767,39.9327,24500.0
2014-09-18 10:10:00,49.95,50.01,49.94,49.98,25600.0,39.9407,39.9887,39.9327,39.9647,25600.0
2014-09-18 10:20:00,49.99,50.03,49.94,49.96,30700.0,39.9727,40.0047,39.9327,39.9487,30700.0
2014-09-18 10:30:00,49.95,50.06,49.93,50.05,23100.0,39.9407,40.0286,39.9247,40.0206,23100.0
2014-09-18 10:40:00,50.05,50.17,50.03,50.11,45800.0,40.0206,40.1166,40.0047,40.0686,45800.0
2014-09-18 10:50:00,50.12,50.12,50.04,50.05,20400.0,40.0766,40.0766,40.0126,40.0206,20400.0
2014-09-18 11:00:00,50.06,50.2,50.06,50.2,25900.0,40.0286,40.1406,40.0286,40.1406,25900.0
2014-09-18 11:10:00,50.2,50.37,50.2,50.31,46100.0,40.1406,40.2765,40.1406,40.2285,46100.0
2014-09-18 11:20:00,50.3,50.31,50.22,50.23,21300.0,40.2205,40.2285,40.1566,40.1646,21300.0
2014-09-18 11:30:00,50.23,50.23,50.15,50.16,18300.0,40.1646,40.1646,40.1006,40.1086,18300.0
2014-09-18 11:40:00,50.16,50.16,50.09,50.09,13600.0,40.1086,40.1086,40.0526,40.0526,13600.0
2014-09-18 11:50:00,50.09,50.09,50.04,50.04,28300.0,40.0526,40.0526,40.0126,40.0126,28300.0
2014-09-18 12:00:00,50.04,50.06,50.02,50.04,31100.0,40.0126,40.0286,39.9967,40.0126,31100.0
2014-09-18 12:10:00,50.04,50.05,50.04,50.05,25800.0,40.0126,40.0206,40.0126,40.0206,25800.0
2014-09-18 12:20:00,50.05,50.08,50.03,50.08,11900.0,40.0206,40.0446,40.0047,40.0446,11900.0
2014-09-18 12:30:00,50.07,50.18,50.05,50.15,21700.0,40.0366,40.1246,40.0206,40.1006,21700.0
2014-09-18 12:40:00,50.15,50.19,50.14,50.15,18800.0,40.1006,40.1326,40.0926,40.1006,18800.0
2014-09-18 12:50:00,50.15,50.16,50.1,50.16,13300.0,40.1006,40.1086,40.0606,40.1086,13300.0
2014-09-18 13:00:00,50.15,50.16,50.12,50.12,52600.0,40.1006,40.1086,40.0766,40.0766,52600.0
2014-09-18 13:10:00,50.11,50.12,50.09,50.12,14900.0,40.0686,40.0766,40.0526,40.0766,14900.0
2014-09-18 13:20:00,50.11,50.13,50.1,50.11,11100.0,40.0686,40.0846,40.0606,40.0686,11100.0
2014-09-18 13:30:00,50.12,50.14,50.11,50.14,12900.0,40.0766,40.0926,40.0686,40.0926,12900.0
2014-09-18 13:40:00,50.14,50.17,50.13,50.17,15500.0,40.0926,40.1166,40.0846,40.1166,15500.0
2014-09-18 13:50:00,50.17,50.18,50.14,50.17,30500.0,40.1166,40.1246,40.0926,40.1166,30500.0
2014-09-18 14:00:00,50.18,50.27,50.17,50.26,23900.0,40.1246,40.1966,40.1166,40.1886,23900.0
2014-09-18 14:10:00,50.26,50.3,50.25,50.25,18300.0,40.1886,40.2205,40.1806,40.1806,18300.0
2014-09-18 14:20:00,50.26,50.26,50.23,50.23,15500.0,40.1886,40.1886,40.1646,40.1646,15500.0
2014-09-18 14:30:00,50.23,50.28,50.23,50.28,19500.0,40.1646,40.2046,40.1646,40.2046,19500.0
2014-09-18 14:40:00,50.28,50.28,50.25,50.25,15300.0,40.2046,40.2046,40.1806,40.1806,15300.0
2014-09-18 14:50:00,50.26,50.27,50.24,50.24,26500.0,40.1886,40.1966,40.1726,40.1726,26500.0
2014-09-18 15:00:00,50.24,50.25,50.21,50.23,49900.0,40.1726,40.1806,40.1486,40.1646,49900.0
2014-09-18 15:10:00,50.23,50.25,50.21,50.25,35200.0,40.1646,40.1806,40.1486,40.1806,35200.0
2014-09-18 15:20:00,50.25,50.27,50.2,50.27,80100.0,40.1806,40.1966,40.1406,40.1966,80100.0
2014-09-18 15:30:00,50.27,50.32,50.25,50.32,64400.0,40.1966,40.2365,40.1806,40.2365,64400.0
2014-09-18 15:40:00,50.31,50.37,50.3,50.31,95800.0,40.2285,40.2765,40.2205,40.2285,95800.0
2014-09-18 15:50:00,50.32,50.32,50.27,50.3,148400.0,40.2365,40.2365,40.1966,40.2205,148400.0
2014-09-19 09:30:00,50.64,50.64,50.22,50.5,682100.0,40.4924,40.4924,40.1566,40.3805,682100.0
2014-09-19 09:40:00,50.5,50.55,50.36,50.37,29100.0,40.3805,40.4205,40.2685,40.2765,29100.0
2014-09-19 09:50:00,50.4,50.43,50.26,50.26,31000.0,40.3005,40.3245,40.1886,40.1886,31000.0
2014-09-19 10:00:00,50.27,50.35,50.25,50.35,50900.0,40.1966,40.2605,40.1806,40.2605,50900.0
2014-09-19 10:10:00,50.35,50.44,50.27,50.3,97700.0,40.2605,40.3325,40.1966,40.2205,97700.0
2014-09-19 10:20:00,50.3,50.35,50.26,50.26,32000.0,40.2205,40.2605,40.1886,40.1886,32000.0
2014-09-19 10:30:00,50.26,50.32,50.19,50.31,44800.0,40.1886,40.2365,40.1326,40.2285,44800.0
2014-09-19 10:40:00,50.31,50.31,50.25,50.26,24200.0,40.2285,40.2285,40.1806,40.1886,24200.0
2014-09-19 10:50:00,50.26,50.32,50.23,50.28,18500.0,40.1886,40.2365,40.1646,40.2046,18500.0
2014-09-19 11:00:00,50.29,50.34,50.27,50.32,21600.0,40.2126,40.2525,40.1966,40.2365,21600.0
2014-09-19 11:10:00,50.3,50.31,50.25,50.26,17700.0,40.2205,40.2285,40.1806,40.1886,17700.0
2014-09-19 11:20:00,50.26,50.27,50.24,50.24,17100.0,40.1886,40.1966,40.1726,40.1726,17100.0
2014-09-19 11:30:00,50.24,50.25,50.04,50.05,21200.0,40.1726,40.1806,40.0126,40.0206,21200.0
2014-09-19 11:40:00,50.05,50.09,50.01,50.05,19400.0,40.0206,40.0526,39.9887,40.0206,19400.0
2014-09-19 11:50:00,50.03,50.1,50.03,50.1,36000.0,40.0047,40.0606,40.0047,40.0606,36000.0
2014-09-19 12:00:00,50.11,50.11,50.01,50.02,22100.0,40.0686,40.0686,39.9887,39.9967,22100.0
2014-09-19 12:10:00,50.03,50.04,49.98,50.0,21300.0,40.0047,40.0126,39.9647,39.9807,21300.0
2014-09-19 12:20:00,49.99,50.06,49.98,50.05,20300.0,39.9727,40.0286,39.9647,40.0206,20300.0
2014-09-19 12:30:00,50.04,50.12,50.01,50.11,29000.0,40.0126,40.0766,39.9887,40.0686,29000.0
2014-09-19 12:40:00,50.12,50.12,50.0,50.02,22200.0,40.0766,40.0766,39.9807,39.9967,22200.0
2014-09-19 12:50:00,50.01,50.01,49.9,49.96,24500.0,39.9887,39.9887,39.9007,39.9487,24500.0
2014-09-19 13:00:00,49.95,49.96,49.89,49.91,13600.0,39.9407,39.9487,39.8927,39.9087,13600.0
2014-09-19 13:10:00,49.9,49.9,49.81,49.84,14400.0,39.9007,39.9007,39.8287,39.8527,14400.0
2014-09-19 13:20:00,49.83,49.87,49.82,49.87,15200.0,39.8447,39.8767,39.8367,39.8767,15200.0
2014-09-19 13:30:00,49.87,49.9,49.86,49.87,11200.0,39.8767,39.9007,39.8687,39.8767,11200.0
2014-09-19 13:40:00,49.86,49.88,49.84,49.86,12300.0,39.8687,39.8847,39.8527,39.8687,12300.0
2014-09-19 13:50:00,49.86,49.94,49.86,49.92,13700.0,39.8687,39.9327,39.8687,39.9167,13700.0
2014-09-19 14:00:00,49.93,49.94,49.86,49.86,8300.0,39.9247,39.9327,39.8687,39.8687,8300.0
2014-09-19 14:10:00,49.86,49.92,49.85,49.92,30900.0,39.8687,39.9167,39.8607,39.9167,30900.0
2014-09-19 14:20:00,49.92,50.05,49.92,50.03,28800.0,39.9167,40.0206,39.9167,40.0047,28800.0
2014-09-19 14:30:00,50.04,50.07,50.01,50.06,24500.0,40.0126,40.0366,39.9887,40.0286,24500.0
2014-09-19 14:40:00,50.05,50.14,50.04,50.13,38800.0,40.0206,40.0926,40.0126,40.0846,38800.0
2014-09-19 14:50:00,50.12,50.19,50.12,50.17,39500.0,40.0766,40.1326,40.0766,40.1166,39500.0
2014-09-19 15:00:00,50.17,50.19,50.11,50.12,46600.0,40.1166,40.1326,40.0686,40.0766,46600.0
2014-09-19 15:10:00,50.12,50.13,50.08,50.09,52000.0,40.0766,40.0846,40.0446,40.0526,52000.0
2014-09-19 15:20:00,50.09,50.09,50.02,50.02,23500.0,40.0526,40.0526,39.9967,39.9967,23500.0
2014-09-19 15:30:00,50.02,50.03,49.98,49.98,29300.0,39.9967,40.0047,39.9647,39.9647,29300.0
2014-09-19 15:40:00,49.98,50.02,49.98,50.01,58600.0,39.9647,39.9967,39.9647,39.9887,58600.0
2014-09-19 15:50:00,50.02,50.05,49.96,49.99,276600.0,39.9967,40.0206,39.9487,39.9727,276600.0
2014-09-22 09:30:00,49.75,49.76,49.52,49.59,43700.0,39.7808,39.7888,39.5968,39.6528,43700.0
2014-09-22 09:40:00,49.59,49.59,49.37,49.5,47600.0,39.6528,39.6528,39.4769,39.5809,47600.0
2014-09-22 09:50:00,49.5,49.62,49.47,49.57,25800.0,39.5809,39.6768,39.5569,39.6368,25800.0
2014-09-22 10:00:00,49.55,49.7,49.43,49.7,14300.0,39.6208,39.7408,39.5249,39.7408,14300.0
2014-09-22 10:10:00,49.7,49.82,49.67,49.71,25900.0,39.7408,39.8367,39.7168,39.7488,25900.0
2014-09-22 10:20:00,49.7,49.72,49.52,49.55,22100.0,39.7408,39.7568,39.5968,39.6208,22100.0
2014-09-22 10:30:00,49.55,49.7,49.52,49.67,53700.0,39.6208,39.7408,39.5968,39.7168,53700.0
2014-09-22 10:40:00,49.67,49.69,49.59,49.61,20700.0,39.7168,39.7328,39.6528,39.6688,20700.0
2014-09-22 10:50:00,49.62,49.63,49.52,49.54,88000.0,39.6768,39.6848,39.5968,39.6128,88000.0
2014-09-22 11:00:00,49.53,49.68,49.52,49.64,153800.0,39.6048,39.7248,39.5968,39.6928,153800.0
2014-09-22 11:10:00,49.63,49.66,49.58,49.63,139700.0,39.6848,39.7088,39.6448,39.6848,139700.0
2014-09-22 11:20:00,49.63,49.78,49.63,49.75,38300.0,39.6848,39.8047,39.6848,39.7808,38300.0
2014-09-22 11:30:00,49.75,49.79,49.74,49.76,30500.0,39.7808,39.8127,39.7728,39.7888,30500.0
2014-09-22 11:40:00,49.75,49.75,49.71,49.75,57100.0,39.7808,39.7808,39.7488,39.7808,57100.0
2014-09-22 11:50:00,49.75,49.77,49.71,49.76,45900.0,39.7808,39.7968,39.7488,39.7888,45900.0
2014-09-22 12:00:00,49.76,49.84,49.75,49.84,29600.0,39.7888,39.8527,39.7808,39.8527,29600.0
2014-09-22 12:10:00,49.83,49.86,49.78,49.78,30200.0,39.8447,39.8687,39.8047,39.8047,30200.0
2014-09-22 12:20:00,49.78,49.81,49.73,49.75,155700.0,39.8047,39.8287,39.7648,39.7808,155700.0
2014-09-22 12:30:00,49.76,49.76,49.73,49.74,24500.0,39.7888,39.7888,39.7648,39.7728,24500.0
2014-09-22 12:40:00,49.74,49.78,49.73,49.78,81300.0,39.7728,39.8047,39.7648,39.8047,81300.0
2014-09-22 12:50:00,49.77,49.79,49.74,49.79,153800.0,39.7968,39.8127,39.7728,39.8127,153800.0
2014-09-22 13:00:00,49.77,49.86,49.76,49.82,90800.0,39.7968,39.8687,39.7888,39.8367,90800.0
2014-09-22 13:10:00,49.83,49.85,49.8,49.83,39100.0,39.8447,39.8607,39.8207,39.8447,39100.0
2014-09-22 13:20:00,49.84,49.87,49.74,49.77,38000.0,39.8527,39.8767,39.7728,39.7968,38000.0
2014-09-22 13:30:00,49.76,49.87,49.76,49.84,103300.0,39.7888,39.8767,39.7888,39.8527,103300.0
2014-09-22 13:40:00,49.85,49.86,49.82,49.86,51700.0,39.8607,39.8687,39.8367,39.8687,51700.0
2014-09-22 13:50:00,49.85,49.86,49.82,49.85,67800.0,39.8607,39.8687,39.8367,39.8607,67800.0
2014-09-22 14:00:00,49.85,49.89,49.83,49.88,57400.0,39.8607,39.8927,39.8447,39.8847,57400.0
2014-09-22 14:10:00,49.89,49.95,49.85,49.92,172000.0,39.8927,39.9407,39.8607,39.9167,172000.0
2014-09-22 14:20:00,49.91,49.94,49.88,49.89,76500.0,39.9087,39.9327,39.8847,39.8927,76500.0
2014-09-22 14:30:00,49.89,49.94,49.89,49.93,36900.0,39.8927,39.9327,39.8927,39.9247,36900.0
2014-09-22 14:40:00,49.93,49.98,49.92,49.98,55500.0,39.9247,39.9647,39.9167,39.9647,55500.0
2014-09-22 14:50:00,49.98,50.07,49.98,50.06,97900.0,39.9647,40.0366,39.9647,40.0286,97900.0
2014-09-22 15:00:00,50.06,50.08,50.0,50.0,39200.0,40.0286,40.0446,39.9807,39.9807,39200.0
2014-09-22 15:10:00,50.0,50.02,49.9,49.92,59700.0,39.9807,39.9967,39.9007,39.9167,59700.0
2014-09-22 15:20:00,49.91,49.94,49.91,49.93,43500.0,39.9087,39.9327,39.9087,39.9247,43500.0
2014-09-22 15:30:00,49.94,49.98,49.9,49.98,90300.0,39.9327,39.9647,39.9007,39.9647,90300.0
2014-09-22 15:40:00,49.97,49.99,49.94,49.94,83600.0,39.9567,39.9727,39.9327,39.9327,83600.0
2014-09-22 15:50:00,49.94,49.94,49.9,49.93,341700.0,39.9327,39.9327,39.9007,39.9247,341700.0
2014-09-23 09:30:00,49.46,49.65,49.25,49.62,93900.0,39.5489,39.7008,39.381,39.6768,93900.0
2014-09-23 09:40:00,49.6,49.68,49.48,49.67,53900.0,39.6608,39.7248,39.5649,39.7168,53900.0
2014-09-23 09:50:00,49.67,49.89,49.67,49.85,47700.0,39.7168,39.8927,39.7168,39.8607,47700.0
2014-09-23 10:00:00,49.84,50.06,49.83,49.93,75800.0,39.8527,40.0286,39.8447,39.9247,75800.0
2014-09-23 10:10:00,49.93,50.05,49.9,50.0,70800.0,39.9247,40.0206,39.9007,39.9807,70800.0
2014-09-23 10:20:00,50.01,50.1,50.0,50.01,46600.0,39.9887,40.0606,39.9807,39.9887,46600.0
2014-09-23 10:30:00,50.0,50.03,49.95,49.97,61900.0,39.9807,40.0047,39.9407,39.9567,61900.0
2014-09-23 10:40:00,49.97,49.97,49.92,49.94,47800.0,39.9567,39.9567,39.9167,39.9327,47800.0
2014-09-23 10:50:00,49.94,50.08,49.94,49.97,32100.0,39.9327,40.0446,39.9327,39.9567,32100.0
2014-09-23 11:00:00,49.98,50.04,49.97,50.03,51700.0,39.9647,40.0126,39.9567,40.0047,51700.0
2014-09-23 11:10:00,50.02,50.02,49.93,49.94,39800.0,39.9967,39.9967,39.9247,39.9327,39800.0
2014-09-23 11:20:00,49.94,50.03,49.91,49.91,40500.0,39.9327,40.0047,39.9087,39.9087,40500.0
2014-09-23 11:30:00,49.91,50.0,49.91,49.97,34000.0,39.9087,39.9807,39.9087,39.9567,34000.0
2014-09-23 11:40:00,49.98,49.99,49.89,49.9,40000.0,39.9647,39.9727,39.8927,39.9007,40000.0
2014-09-23 11:50:00,49.91,49.93,49.88,49.88,25300.0,39.9087,39.9247,39.8847,39.8847,25300.0
2014-09-23 12:00:00,49.89,49.92,49.83,49.9,35500.0,39.8927,39.9167,39.8447,39.9007,35500.0
2014-09-23 12:10:00,49.9,49.94,49.88,49.92,30200.0,39.9007,39.9327,39.8847,39.9167,30200.0
2014-09-23 12:20:00,49.92,49.94,49.87,49.9,32000.0,39.9167,39.9327,39.8767,39.9007,32000.0
2014-09-23 12:30:00,49.9,49.95,49.89,49.93,21400.0,39.9007,39.9407,39.8927,39.9247,21400.0
2014-09-23 12:40:00,49.92,49.96,49.9,49.9,15200.0,39.9167,39.9487,39.9007,39.9007,15200.0
2014-09-23 12:50:00,49.89,49.91,49.89,49.9,21800.0,39.8927,39.9087,39.8927,39.9007,21800.0
2014-09-23 13:00:00,49.9,49.93,49.88,49.88,42000.0,39.9007,39.9247,39.8847,39.8847,42000.0
2014-09-23 13:10:00,49.88,49.95,49.87,49.9,72800.0,39.8847,39.9407,39.8767,39.9007,72800.0
2014-09-23 13:20:00,49.9,49.94,49.89,49.94,27800.0,39.9007,39.9327,39.8927,39.9327,27800.0
2014-09-23 13:30:00,49.94,50.0,49.93,49.99,19400.0,39.9327,39.9807,39.9247,39.9727,19400.0
2014-09-23 13:40:00,49.98,49.98,49.93,49.93,35100.0,39.9647,39.9647,39.9247,39.9247,35100.0
2014-09-23 13:50:00,49.94,49.97,49.89,49.91,71000.0,39.9327,39.9567,39.8927,39.9087,71000.0
2014-09-23 14:00:00,49.9,49.96,49.87,49.89,68700.0,39.9007,39.9487,39.8767,39.8927,68700.0
2014-09-23 14:10:00,49.88,49.9,49.87,49.88,101100.0,39.8847,39.9007,39.8767,39.8847,101100.0
2014-09-23 14:20:00,49.88,49.9,49.82,49.85,141500.0,39.8847,39.9007,39.8367,39.8607,141500.0
2014-09-23 14:30:00,49.86,49.9,49.84,49.84,122900.0,39.8687,39.9007,39.8527,39.8527,122900.0
2014-09-23 14:40:00,49.84,49.89,49.83,49.83,211700.0,39.8527,39.8927,39.8447,39.8447,211700.0
2014-09-23 14:50:00,49.83,49.88,49.82,49.88,68000.0,39.8447,39.8847,39.8367,39.8847,68000.0
2014-09-23 15:00:00,49.87,49.89,49.8,49.8,71100.0,39.8767,39.8927,39.8207,39.8207,71100.0
2014-09-23 15:10:00,49.8,49.85,49.8,49.8,104900.0,39.8207,39.8607,39.8207,39.8207,104900.0
2014-09-23 15:20:00,49.8,49.88,49.79,49.86,204000.0,39.8207,39.8847,39.8127,39.8687,204000.0
2014-09-23 15:30:00,49.86,49.86,49.82,49.83,118500.0,39.8687,39.8687,39.8367,39.8447,118500.0
2014-09-23 15:40:00,49.83,49.83,49.79,49.81,92800.0,39.8447,39.8447,39.8127,39.8287,92800.0
2014-09-23 15:50:00,49.8,49.83,49.67,49.68,215500.0,39.8207,39.8447,39.7168,39.7248,215500.0
2014-09-24 09:30:00,49.72,50.04,49.67,50.0,60600.0,39.7568,40.0126,39.7168,39.9807,60600.0
2014-09-24 09:40:00,50.0,50.01,49.7,49.75,34900.0,39.9807,39.9887,39.7408,39.7808,34900.0
2014-09-24 09:50:00,49.74,49.76,49.67,49.67,31000.0,39.7728,39.7888,39.7168,39.7168,31000.0
2014-09-24 10:00:00,49.66,49.71,49.61,49.69,44400.0,39.7088,39.7488,39.6688,39.7328,44400.0
2014-09-24 10:10:00,49.69,49.8,49.6,49.72,63600.0,39.7328,39.8207,39.6608,39.7568,63600.0
2014-09-24 10:20:00,49.71,49.81,49.71,49.76,43500.0,39.7488,39.8287,39.7488,39.7888,43500.0
2014-09-24 10:30:00,49.76,49.84,49.73,49.84,47600.0,39.7888,39.8527,39.7648,39.8527,47600.0
2014-09-24 10:40:00,49.84,49.94,49.84,49.88,49000.0,39.8527,39.9327,39.8527,39.8847,49000.0
2014-09-24 10:50:00,49.88,49.93,49.86,49.86,32300.0,39.8847,39.9247,39.8687,39.8687,32300.0
2014-09-24 11:00:00,49.86,49.97,49.86,49.95,45300.0,39.8687,39.9567,39.8687,39.9407,45300.0
2014-09-24 11:10:00,49.96,50.01,49.94,49.98,54900.0,39.9487,39.9887,39.9327,39.9647,54900.0
2014-09-24 11:20:00,49.98,50.13,49.97,50.13,58100.0,39.9647,40.0846,39.9567,40.0846,58100.0
2014-09-24 11:30:00,50.14,50.19,50.12,50.17,29500.0,40.0926,40.1326,40.0766,40.1166,29500.0
2014-09-24 11:40:00,50.18,50.18,50.1,50.1,21900.0,40.1246,40.1246,40.0606,40.0606,21900.0
2014-09-24 11:50:00,50.1,50.13,50.04,50.11,48800.0,40.0606,40.0846,40.0126,40.0686,48800.0
2014-09-24 12:00:00,50.11,50.11,49.98,49.99,42000.0,40.0686,40.0686,39.9647,39.9727,42000.0
2014-09-24 12:10:00,49.99,50.0,49.93,49.93,18500.0,39.9727,39.9807,39.9247,39.9247,18500.0
2014-09-24 12:20:00,49.94,50.0,49.92,50.0,46800.0,39.9327,39.9807,39.9167,39.9807,46800.0
2014-09-24 12:30:00,49.99,50.0,49.98,50.0,37700.0,39.9727,39.9807,39.9647,39.9807,37700.0
2014-09-24 12:40:00,50.0,50.03,49.99,50.02,10600.0,39.9807,40.0047,39.9727,39.9967,10600.0
2014-09-24 12:50:00,50.01,50.03,49.97,50.03,17200.0,39.9887,40.0047,39.9567,40.0047,17200.0
2014-09-24 13:00:00,50.02,50.06,49.98,50.0,20700.0,39.9967,40.0286,39.9647,39.9807,20700.0
2014-09-24 13:10:00,50.0,50.04,50.0,50.0,37400.0,39.9807,40.0126,39.9807,39.9807,37400.0
2014-09-24 13:20:00,50.01,50.03,50.0,50.01,16700.0,39.9887,40.0047,39.9807,39.9887,16700.0
2014-09-24 13:30:00,50.01,50.07,50.01,50.07,26600.0,39.9887,40.0366,39.9887,40.0366,26600.0
2014-09-24 13:40:00,50.07,50.13,50.06,50.06,26200.0,40.0366,40.0846,40.0286,40.0286,26200.0
2014-09-24 13:50:00,50.06,50.1,50.05,50.09,17600.0,40.0286,40.0606,40.0206,40.0526,17600.0
2014-09-24 14:00:00,50.09,50.12,50.03,50.03,29800.0,40.0526,40.0766,40.0047,40.0047,29800.0
2014-09-24 14:10:00,50.03,50.1,49.99,50.02,37000.0,40.0047,40.0606,39.9727,39.9967,37000.0
2014-09-24 14:20:00,50.02,50.1,49.99,50.09,37400.0,39.9967,40.0606,39.9727,40.0526,37400.0
2014-09-24 14:30:00,50.1,50.11,50.05,50.05,15500.0,40.0606,40.0686,40.0206,40.0206,15500.0
2014-09-24 14:40:00,50.06,50.09,50.02,50.07,20400.0,40.0286,40.0526,39.9967,40.0366,20400.0
2014-09-24 14:50:00,50.06,50.08,50.04,50.06,30800.0,40.0286,40.0446,40.0126,40.0286,30800.0
2014-09-24 15:00:00,50.06,50.1,50.05,50.09,53100.0,40.0286,40.0606,40.0206,40.0526,53100.0
2014-09-24 15:10:00,50.09,50.1,50.05,50.05,31900.0,40.0526,40.0606,40.0206,40.0206,31900.0
2014-09-24 15:20:00,50.05,50.06,50.0,50.01,61300.0,40.0206,40.0286,39.9807,39.9887,61300.0
2014-09-24 15:30:00,50.01,50.04,50.0,50.01,47800.0,39.9887,40.0126,39.9807,39.9887,47800.0
2014-09-24 15:40:00,50.01,50.05,50.0,50.05,75300.0,39.9887,40.0206,39.9807,40.0206,75300.0
2014-09-24 15:50:00,50.05,50.05,49.97,50.0,290000.0,40.0206,40.0206,39.9567,39.9807,290000.0
2014-09-25 09:30:00,49.94,50.05,49.84,50.04,56300.0,39.9327,40.0206,39.8527,40.0126,56300.0
2014-09-25 09:40:00,50.03,50.04,49.79,49.81,38800.0,40.0047,40.0126,39.8127,39.8287,38800.0
2014-09-25 09:50:00,49.82,49.84,49.68,49.75,47800.0,39.8367,39.8527,39.7248,39.7808,47800.0
2014-09-25 10:00:00,49.73,49.77,49.61,49.76,113800.0,39.7648,39.7968,39.6688,39.7888,113800.0
2014-09-25 10:10:00,49.74,49.75,49.58,49.71,80900.0,39.7728,39.7808,39.6448,39.7488,80900.0
2014-09-25 10:20:00,49.71,49.74,49.55,49.73,124600.0,39.7488,39.7728,39.6208,39.7648,124600.0
2014-09-25 10:30:00,49.72,49.83,49.64,49.79,178800.0,39.7568,39.8447,39.6928,39.8127,178800.0
2014-09-25 10:40:00,49.77,49.81,49.65,49.73,138600.0,39.7968,39.8287,39.7008,39.7648,138600.0
2014-09-25 10:50:00,49.73,49.79,49.67,49.76,42100.0,39.7648,39.8127,39.7168,39.7888,42100.0
2014-09-25 11:00:00,49.77,49.77,49.64,49.73,59200.0,39.7968,39.7968,39.6928,39.7648,59200.0
2014-09-25 11:10:00,49.72,49.72,49.63,49.66,38700.0,39.7568,39.7568,39.6848,39.7088,38700.0
2014-09-25 11:20:00,49.65,49.68,49.63,49.67,21900.0,39.7008,39.7248,39.6848,39.7168,21900.0
2014-09-25 11:30:00,49.68,49.72,49.62,49.69,46000.0,39.7248,39.7568,39.6768,39.7328,46000.0
2014-09-25 11:40:00,49.69,49.7,49.63,49.67,35900.0,39.7328,39.7408,39.6848,39.7168,35900.0
2014-09-25 11:50:00,49.68,49.74,49.64,49.64,34200.0,39.7248,39.7728,39.6928,39.6928,34200.0
2014-09-25 12:00:00,49.66,49.7,49.63,49.64,45200.0,39.7088,39.7408,39.6848,39.6928,45200.0
2014-09-25 12:10:00,49.63,49.67,49.62,49.64,36700.0,39.6848,39.7168,39.6768,39.6928,36700.0
2014-09-25 12:20:00,49.63,49.66,49.59,49.64,83900.0,39.6848,39.7088,39.6528,39.6928,83900.0
2014-09-25 12:30:00,49.62,49.7,49.61,49.69,23800.0,39.6768,39.7408,39.6688,39.7328,23800.0
2014-09-25 12:40:00,49.7,49.7,49.62,49.65,16600.0,39.7408,39.7408,39.6768,39.7008,16600.0
2014-09-25 12:50:00,49.66,49.66,49.62,49.63,41400.0,39.7088,39.7088,39.6768,39.6848,41400.0
2014-09-25 13:00:00,49.63,49.66,49.6,49.62,43500.0,39.6848,39.7088,39.6608,39.6768,43500.0
2014-09-25 13:10:00,49.63,49.67,49.63,49.65,22700.0,39.6848,39.7168,39.6848,39.7008,22700.0
2014-09-25 13:20:00,49.64,49.68,49.62,49.68,39900.0,39.6928,39.7248,39.6768,39.7248,39900.0
2014-09-25 13:30:00,49.67,49.68,49.62,49.63,37300.0,39.7168,39.7248,39.6768,39.6848,37300.0
2014-09-25 13:40:00,49.62,49.65,49.61,49.64,83700.0,39.6768,39.7008,39.6688,39.6928,83700.0
2014-09-25 13:50:00,49.64,49.67,49.62,49.65,139400.0,39.6928,39.7168,39.6768,39.7008,139400.0
2014-09-25 14:00:00,49.65,49.67,49.63,49.64,47200.0,39.7008,39.7168,39.6848,39.6928,47200.0
2014-09-25 14:10:00,49.65,49.65,49.59,49.61,32900.0,39.7008,39.7008,39.6528,39.6688,32900.0
2014-09-25 14:20:00,49.61,49.68,49.61,49.67,94200.0,39.6688,39.7248,39.6688,39.7168,94200.0
2014-09-25 14:30:00,49.68,49.78,49.67,49.78,33300.0,39.7248,39.8047,39.7168,39.8047,33300.0
2014-09-25 14:40:00,49.77,49.83,49.76,49.81,30200.0,39.7968,39.8447,39.7888,39.8287,30200.0
2014-09-25 14:50:00,49.82,49.82,49.77,49.81,30400.0,39.8367,39.8367,39.7968,39.8287,30400.0
2014-09-25 15:00:00,49.8,49.82,49.73,49.77,52200.0,39.8207,39.8367,39.7648,39.7968,52200.0
2014-09-25 15:10:00,49.77,49.82,49.76,49.78,51500.0,39.7968,39.8367,39.7888,39.8047,51500.0
2014-09-25 15:20:00,49.78,49.8,49.7,49.8,100100.0,39.8047,39.8207,39.7408,39.8207,100100.0
2014-09-25 15:30:00,49.8,49.85,49.79,49.85,95600.0,39.8207,39.8607,39.8127,39.8607,95600.0
2014-09-25 15:40:00,49.85,49.95,49.83,49.9,160000.0,39.8607,39.9407,39.8447,39.9007,160000.0
2014-09-25 15:50:00,49.9,49.9,49.64,49.64,335900.0,39.9007,39.9007,39.6928,39.6928,335900.0
2014-09-26 09:30:00,49.73,49.97,49.68,49.85,55300.0,39.7648,39.9567,39.7248,39.8607,55300.0
2014-09-26 09:40:00,49.86,49.87,49.7,49.75,21900.0,39.8687,39.8767,39.7408,39.7808,21900.0
2014-09-26 09:50:00,49.79,49.82,49.62,49.69,27300.0,39.8127,39.8367,39.6768,39.7328,27300.0
2014-09-26 10:00:00,49.74,49.81,49.71,49.74,24200.0,39.7728,39.8287,39.7488,39.7728,24200.0
2014-09-26 10:10:00,49.75,49.77,49.7,49.75,101400.0,39.7808,39.7968,39.7408,39.7808,101400.0
2014-09-26 10:20:00,49.76,49.77,49.72,49.74,72800.0,39.7888,39.7968,39.7568,39.7728,72800.0
2014-09-26 10:30:00,49.75,49.8,49.71,49.76,58000.0,39.7808,39.8207,39.7488,39.7888,58000.0
2014-09-26 10:40:00,49.76,49.81,49.74,49.8,30800.0,39.7888,39.8287,39.7728,39.8207,30800.0
2014-09-26 10:50:00,49.78,49.84,49.76,49.84,57600.0,39.8047,39.8527,39.7888,39.8527,57600.0
2014-09-26 11:00:00,49.85,49.87,49.78,49.81,21600.0,39.8607,39.8767,39.8047,39.8287,21600.0
2014-09-26 11:10:00,49.81,49.82,49.77,49.77,18600.0,39.8287,39.8367,39.7968,39.7968,18600.0
2014-09-26 11:20:00,49.77,49.8,49.76,49.78,38500.0,39.7968,39.8207,39.7888,39.8047,38500.0
2014-09-26 11:30:00,49.78,49.82,49.77,49.8,64700.0,39.8047,39.8367,39.7968,39.8207,64700.0
2014-09-26 11:40:00,49.8,49.81,49.78,49.79,27600.0,39.8207,39.8287,39.8047,39.8127,27600.0
2014-09-26 11:50:00,49.79,49.8,49.78,49.8,20600.0,39.8127,39.8207,39.8047,39.8207,20600.0
2014-09-26 12:00:00,49.79,49.83,49.79,49.8,17900.0,39.8127,39.8447,39.8127,39.8207,17900.0
2014-09-26 12:10:00,49.8,49.86,49.79,49.83,22500.0,39.8207,39.8687,39.8127,39.8447,22500.0
2014-09-26 12:20:00,49.83,49.83,49.8,49.82,21500.0,39.8447,39.8447,39.8207,39.8367,21500.0
2014-09-26 12:30:00,49.82,49.84,49.79,49.8,22100.0,39.8367,39.8527,39.8127,39.8207,22100.0
2014-09-26 12:40:00,49.8,49.8,49.78,49.78,13500.0,39.8207,39.8207,39.8047,39.8047,13500.0
2014-09-26 12:50:00,49.78,49.8,49.78,49.8,31100.0,39.8047,39.8207,39.8047,39.8207,31100.0
2014-09-26 13:00:00,49.8,49.81,49.79,49.81,13200.0,39.8207,39.8287,39.8127,39.8287,13200.0
2014-09-26 13:10:00,49.81,49.83,49.8,49.81,17700.0,39.8287,39.8447,39.8207,39.8287,17700.0
2014-09-26 13:20:00,49.82,49.83,49.8,49.81,11500.0,39.8367,39.8447,39.8207,39.8287,11500.0
2014-09-26 13:30:00,49.8,49.82,49.78,49.79,13400.0,39.8207,39.8367,39.8047,39.8127,13400.0
2014-09-26 13:40:00,49.79,49.81,49.78,49.8,8800.0,39.8127,39.8287,39.8047,39.8207,8800.0
2014-09-26 13:50:00,49.8,49.84,49.79,49.84,18400.0,39.8207,39.8527,39.8127,39.8527,18400.0
2014-09-26 14:00:00,49.84,49.92,49.83,49.92,17100.0,39.8527,39.9167,39.8447,39.9167,17100.0
2014-09-26 14:10:00,49.93,50.05,49.91,50.03,33900.0,39.9247,40.0206,39.9087,40.0047,33900.0
2014-09-26 14:20:00,50.04,50.07,50.02,50.04,23100.0,40.0126,40.0366,39.9967,40.0126,23100.0
2014-09-26 14:30:00,50.04,50.11,50.03,50.09,27600.0,40.0126,40.0686,40.0047,40.0526,27600.0
2014-09-26 14:40:00,50.09,50.11,50.05,50.11,41900.0,40.0526,40.0686,40.0206,40.0686,41900.0
2014-09-26 14:50:00,50.11,50.11,50.04,50.08,13600.0,40.0686,40.0686,40.0126,40.0446,13600.0
2014-09-26 15:00:00,50.07,50.07,50.03,50.05,18900.0,40.0366,40.0366,40.0047,40.0206,18900.0
2014-09-26 15:10:00,50.05,50.07,50.0,50.0,33100.0,40.0206,40.0366,39.9807,39.9807,33100.0
2014-09-26 15:20:00,50.0,50.03,50.0,50.0,23700.0,39.9807,40.0047,39.9807,39.9807,23700.0
2014-09-26 15:30:00,50.01,50.03,49.98,50.0,54600.0,39.9887,40.0047,39.9647,39.9807,54600.0
2014-09-26 15:40:00,50.0,50.01,49.95,49.98,46400.0,39.9807,39.9887,39.9407,39.9647,46400.0
2014-09-26 15:50:00,49.99,50.06,49.99,50.02,107000.0,39.9727,40.0286,39.9727,39.9967,107000.0
2014-09-29 09:30:00,49.69,49.86,49.52,49.74,41900.0,39.7328,39.8687,39.5968,39.7728,41900.0
2014-09-29 09:40:00,49.74,49.84,49.66,49.69,31700.0,39.7728,39.8527,39.7088,39.7328,31700.0
2014-09-29 09:50:00,49.71,49.84,49.7,49.8,48600.0,39.7488,39.8527,39.7408,39.8207,48600.0
2014-09-29 10:00:00,49.79,49.83,49.73,49.74,33900.0,39.8127,39.8447,39.7648,39.7728,33900.0
2014-09-29 10:10:00,49.74,49.88,49.74,49.88,24500.0,39.7728,39.8847,39.7728,39.8847,24500.0
2014-09-29 10:20:00,49.86,49.9,49.83,49.86,14700.0,39.8687,39.9007,39.8447,39.8687,14700.0
2014-09-29 10:30:00,49.87,49.87,49.78,49.83,21600.0,39.8767,39.8767,39.8047,39.8447,21600.0
2014-09-29 10:40:00,49.83,49.95,49.83,49.89,15200.0,39.8447,39.9407,39.8447,39.8927,15200.0
2014-09-29 10:50:00,49.89,49.91,49.83,49.88,10400.0,39.8927,39.9087,39.8447,39.8847,10400.0
2014-09-29 11:00:00,49.89,49.89,49.83,49.88,19800.0,39.8927,39.8927,39.8447,39.8847,19800.0
2014-09-29 11:10:00,49.87,50.0,49.87,49.97,27000.0,39.8767,39.9807,39.8767,39.9567,27000.0
2014-09-29 11:20:00,49.98,50.0,49.94,49.97,19800.0,39.9647,39.9807,39.9327,39.9567,19800.0
2014-09-29 11:30:00,49.98,49.98,49.89,49.92,18700.0,39.9647,39.9647,39.8927,39.9167,18700.0
2014-09-29 11:40:00,49.93,49.94,49.83,49.86,32200.0,39.9247,39.9327,39.8447,39.8687,32200.0
2014-09-29 11:50:00,49.85,49.86,49.82,49.84,22700.0,39.8607,39.8687,39.8367,39.8527,22700.0
2014-09-29 12:00:00,49.84,49.85,49.77,49.8,39000.0,39.8527,39.8607,39.7968,39.8207,39000.0
2014-09-29 12:10:00,49.8,49.81,49.75,49.78,24700.0,39.8207,39.8287,39.7808,39.8047,24700.0
2014-09-29 12:20:00,49.79,49.79,49.7,49.71,33400.0,39.8127,39.8127,39.7408,39.7488,33400.0
2014-09-29 12:30:00,49.71,49.74,49.69,49.71,36500.0,39.7488,39.7728,39.7328,39.7488,36500.0
2014-09-29 12:40:00,49.72,49.76,49.72,49.75,18700.0,39.7568,39.7888,39.7568,39.7808,18700.0
2014-09-29 12:50:00,49.74,49.8,49.74,49.78,9500.0,39.7728,39.8207,39.7728,39.8047,9500.0
2014-09-29 13:00:00,49.78,49.82,49.74,49.77,25000.0,39.8047,39.8367,39.7728,39.7968,25000.0
2014-09-29 13:10:00,49.77,49.84,49.74,49.8,22600.0,39.7968,39.8527,39.7728,39.8207,22600.0
2014-09-29 13:20:00,49.8,49.97,49.8,49.95,66400.0,39.8207,39.9567,39.8207,39.9407,66400.0
2014-09-29 13:30:00,49.95,49.98,49.88,49.88,31600.0,39.9407,39.9647,39.8847,39.8847,31600.0
2014-09-29 13:40:00,49.89,49.9,49.84,49.88,29600.0,39.8927,39.9007,39.8527,39.8847,29600.0
2014-09-29 13:50:00,49.89,49.93,49.88,49.9,17900.0,39.8927,39.9247,39.8847,39.9007,17900.0
2014-09-29 14:00:00,49.88,49.91,49.82,49.83,33300.0,39.8847,39.9087,39.8367,39.8447,33300.0
2014-09-29 14:10:00,49.83,49.86,49.81,49.82,29900.0,39.8447,39.8687,39.8287,39.8367,29900.0
2014-09-29 14:20:00,49.82,49.84,49.79,49.8,118300.0,39.8367,39.8527,39.8127,39.8207,118300.0
2014-09-29 14:30:00,49.8,49.84,49.79,49.8,26400.0,39.8207,39.8527,39.8127,39.8207,26400.0
2014-09-29 14:40:00,49.81,49.84,49.78,49.82,35700.0,39.8287,39.8527,39.8047,39.8367,35700.0
2014-09-29 14:50:00,49.81,49.87,49.79,49.87,47000.0,39.8287,39.8767,39.8127,39.8767,47000.0
2014-09-29 15:00:00,49.88,49.9,49.83,49.84,41400.0,39.8847,39.9007,39.8447,39.8527,41400.0
2014-09-29 15:10:00,49.84,49.93,49.82,49.9,43000.0,39.8527,39.9247,39.8367,39.9007,43000.0
2014-09-29 15:20:00,49.91,49.95,49.88,49.92,38500.0,39.9087,39.9407,39.8847,39.9167,38500.0
2014-09-29 15:30:00,49.93,49.94,49.88,49.92,49200.0,39.9247,39.9327,39.8847,39.9167,49200.0
2014-09-29 15:40:00,49.92,49.92,49.84,49.85,37500.0,39.9167,39.9167,39.8527,39.8607,37500.0
2014-09-29 15:50:00,49.86,49.88,49.77,49.82,132900.0,39.8687,39.8847,39.7968,39.8367,132900.0
2014-09-30 09:30:00,49.82,49.89,49.51,49.59,95800.0,39.8367,39.8927,39.5889,39.6528,95800.0
2014-09-30 09:40:00,49.59,49.65,49.54,49.56,72600.0,39.6528,39.7008,39.6128,39.6288,72600.0
2014-09-30 09:50:00,49.57,49.59,49.49,49.52,76500.0,39.6368,39.6528,39.5729,39.5968,76500.0
2014-09-30 10:00:00,49.52,49.59,49.45,49.55,122700.0,39.5968,39.6528,39.5409,39.6208,122700.0
2014-09-30 10:10:00,49.53,49.62,49.53,49.58,27700.0,39.6048,39.6768,39.6048,39.6448,27700.0
2014-09-30 10:20:00,49.58,49.69,49.57,49.66,44100.0,39.6448,39.7328,39.6368,39.7088,44100.0
2014-09-30 10:30:00,49.66,49.75,49.63,49.74,40700.0,39.7088,39.7808,39.6848,39.7728,40700.0
2014-09-30 10:40:00,49.74,49.8,49.72,49.76,25200.0,39.7728,39.8207,39.7568,39.7888,25200.0
2014-09-30 10:50:00,49.76,49.78,49.72,49.74,23800.0,39.7888,39.8047,39.7568,39.7728,23800.0
2014-09-30 11:00:00,49.74,49.88,49.73,49.88,181900.0,39.7728,39.8847,39.7648,39.8847,181900.0
2014-09-30 11:10:00,49.88,49.96,49.86,49.95,24600.0,39.8847,39.9487,39.8687,39.9407,24600.0
2014-09-30 11:20:00,49.93,50.01,49.89,49.99,37200.0,39.9247,39.9887,39.8927,39.9727,37200.0
2014-09-30 11:30:00,49.98,49.98,49.89,49.89,16800.0,39.9647,39.9647,39.8927,39.8927,16800.0
2014-09-30 11:40:00,49.89,49.89,49.83,49.84,9500.0,39.8927,39.8927,39.8447,39.8527,9500.0
2014-09-30 11:50:00,49.84,49.86,49.82,49.84,29700.0,39.8527,39.8687,39.8367,39.8527,29700.0
2014-09-30 12:00:00,49.83,49.84,49.79,49.81,13000.0,39.8447,39.8527,39.8127,39.8287,13000.0
2014-09-30 12:10:00,49.81,49.83,49.76,49.79,22100.0,39.8287,39.8447,39.7888,39.8127,22100.0
2014-09-30 12:20:00,49.8,49.8,49.65,49.66,18600.0,39.8207,39.8207,39.7008,39.7088,18600.0
2014-09-30 12:30:00,49.65,49.66,49.55,49.55,28600.0,39.7008,39.7088,39.6208,39.6208,28600.0
2014-09-30 12:40:00,49.55,49.62,49.53,49.6,36600.0,39.6208,39.6768,39.6048,39.6608,36600.0
2014-09-30 12:50:00,49.61,49.66,49.6,49.66,64000.0,39.6688,39.7088,39.6608,39.7088,64000.0
2014-09-30 13:00:00,49.66,49.72,49.66,49.66,91400.0,39.7088,39.7568,39.7088,39.7088,91400.0
2014-09-30 13:10:00,49.67,49.72,49.66,49.68,224400.0,39.7168,39.7568,39.7088,39.7248,224400.0
2014-09-30 13:20:00,49.68,49.7,49.51,49.51,463600.0,39.7248,39.7408,39.5889,39.5889,463600.0
2014-09-30 13:30:00,49.51,49.53,49.46,49.49,56800.0,39.5889,39.6048,39.5489,39.5729,56800.0
2014-09-30 13:40:00,49.48,49.51,49.46,49.49,45800.0,39.5649,39.5889,39.5489,39.5729,45800.0
2014-09-30 13:50:00,49.49,49.5,49.46,49.49,28800.0,39.5729,39.5809,39.5489,39.5729,28800.0
2014-09-30 14:00:00,49.49,49.52,49.47,49.51,32500.0,39.5729,39.5968,39.5569,39.5889,32500.0
2014-09-30 14:10:00,49.52,49.53,49.5,49.51,38000.0,39.5968,39.6048,39.5809,39.5889,38000.0
2014-09-30 14:20:00,49.52,49.59,49.49,49.59,41400.0,39.5968,39.6528,39.5729,39.6528,41400.0
2014-09-30 14:30:00,49.59,49.6,49.55,49.55,25600.0,39.6528,39.6608,39.6208,39.6208,25600.0
2014-09-30 14:40:00,49.54,49.56,49.52,49.56,31200.0,39.6128,39.6288,39.5968,39.6288,31200.0
2014-09-30 14:50:00,49.56,49.57,49.49,49.49,29400.0,39.6288,39.6368,39.5729,39.5729,29400.0
2014-09-30 15:00:00,49.5,49.51,49.47,49.49,89300.0,39.5809,39.5889,39.5569,39.5729,89300.0
2014-09-30 15:10:00,49.5,49.57,49.49,49.57,40900.0,39.5809,39.6368,39.5729,39.6368,40900.0
2014-09-30 15:20:00,49.57,49.58,49.51,49.51,70400.0,39.6368,39.6448,39.5889,39.5889,70400.0
2014-09-30 15:30:00,49.51,49.6,49.51,49.55,72100.0,39.5889,39.6608,39.5889,39.6208,72100.0
2014-09-30 15:40:00,49.54,49.59,49.53,49.56,65400.0,39.6128,39.6528,39.6048,39.6288,65400.0
2014-09-30 15:50:00,49.55,49.56,49.47,49.5,210700.0,39.6208,39.6288,39.5569,39.5809,210700.0
2014-10-01 09:30:00,49.35,49.42,48.84,48.9,159800.0,39.4609,39.5169,39.0531,39.1011,159800.0
2014-10-01 09:40:00,48.86,48.9,48.78,48.88,43800.0,39.0691,39.1011,39.0051,39.0851,43800.0
2014-10-01 09:50:00,48.87,48.91,48.78,48.87,168300.0,39.0771,39.1091,39.0051,39.0771,168300.0
2014-10-01 10:00:00,48.87,48.9,48.7,48.77,145000.0,39.0771,39.1011,38.9412,38.9971,145000.0
2014-10-01 10:10:00,48.77,48.79,48.69,48.72,32200.0,38.9971,39.0131,38.9332,38.9572,32200.0
2014-10-01 10:20:00,48.72,48.77,48.72,48.75,57900.0,38.9572,38.9971,38.9572,38.9811,57900.0
2014-10-01 10:30:00,48.76,48.76,48.67,48.7,160600.0,38.9891,38.9891,38.9172,38.9412,160600.0
2014-10-01 10:40:00,48.7,48.81,48.7,48.76,21200.0,38.9412,39.0291,38.9412,38.9891,21200.0
2014-10-01 10:50:00,48.77,48.86,48.77,48.85,37600.0,38.9971,39.0691,38.9971,39.0611,37600.0
2014-10-01 11:00:00,48.84,48.98,48.83,48.98,34500.0,39.0531,39.1651,39.0451,39.1651,34500.0
2014-10-01 11:10:00,48.98,49.03,48.87,48.98,33800.0,39.1651,39.205,39.0771,39.1651,33800.0
2014-10-01 11:20:00,48.99,49.01,48.85,48.9,20100.0,39.1731,39.189,39.0611,39.1011,20100.0
2014-10-01 11:30:00,48.9,48.9,48.8,48.85,21900.0,39.1011,39.1011,39.0211,39.0611,21900.0
2014-10-01 11:40:00,48.85,48.86,48.78,48.8,28100.0,39.0611,39.0691,39.0051,39.0211,28100.0
2014-10-01 11:50:00,48.8,48.87,48.8,48.87,20100.0,39.0211,39.0771,39.0211,39.0771,20100.0
2014-10-01 12:00:00,48.86,48.91,48.84,48.91,24500.0,39.0691,39.1091,39.0531,39.1091,24500.0
2014-10-01 12:10:00,48.9,48.91,48.84,48.87,16900.0,39.1011,39.1091,39.0531,39.0771,16900.0
2014-10-01 12:20:00,48.87,48.87,48.78,48.83,21400.0,39.0771,39.0771,39.0051,39.0451,21400.0
2014-10-01 12:30:00,48.84,48.84,48.76,48.78,14500.0,39.0531,39.0531,38.9891,39.0051,14500.0
2014-10-01 12:40:00,48.77,48.77,48.56,48.56,33500.0,38.9971,38.9971,38.8292,38.8292,33500.0
2014-10-01 12:50:00,48.57,48.59,48.54,48.55,23000.0,38.8372,38.8532,38.8132,38.8212,23000.0
2014-10-01 13:00:00,48.55,48.64,48.51,48.59,42900.0,38.8212,38.8932,38.7892,38.8532,42900.0
2014-10-01 13:10:00,48.6,48.61,48.55,48.57,12500.0,38.8612,38.8692,38.8212,38.8372,12500.0
2014-10-01 13:20:00,48.57,48.58,48.5,48.58,29600.0,38.8372,38.8452,38.7812,38.8452,29600.0
2014-10-01 13:30:00,48.58,48.58,48.46,48.49,27600.0,38.8452,38.8452,38.7493,38.7732,27600.0
2014-10-01 13:40:00,48.49,48.53,48.46,48.46,19500.0,38.7732,38.8052,38.7493,38.7493,19500.0
2014-10-01 13:50:00,48.47,48.49,48.36,48.37,22900.0,38.7573,38.7732,38.6693,38.6773,22900.0
2014-10-01 14:00:00,48.37,48.47,48.36,48.42,25900.0,38.6773,38.7573,38.6693,38.7173,25900.0
2014-10-01 14:10:00,48.42,48.45,48.34,48.45,26000.0,38.7173,38.7413,38.6533,38.7413,26000.0
2014-10-01 14:20:00,48.44,48.52,48.4,48.48,32200.0,38.7333,38.7972,38.7013,38.7653,32200.0
2014-10-01 14:30:00,48.49,48.52,48.45,48.51,20700.0,38.7732,38.7972,38.7413,38.7892,20700.0
2014-10-01 14:40:00,48.51,48.52,48.44,48.45,24100.0,38.7892,38.7972,38.7333,38.7413,24100.0
2014-10-01 14:50:00,48.44,48.44,48.36,48.36,34900.0,38.7333,38.7333,38.6693,38.6693,34900.0
2014-10-01 15:00:00,48.36,48.39,48.25,48.25,52200.0,38.6693,38.6933,38.5813,38.5813,52200.0
2014-10-01 15:10:00,48.24,48.29,48.23,48.24,40300.0,38.5733,38.6133,38.5653,38.5733,40300.0
2014-10-01 15:20:00,48.25,48.27,48.17,48.26,40000.0,38.5813,38.5973,38.5174,38.5893,40000.0
2014-10-01 15:30:00,48.27,48.34,48.25,48.31,52300.0,38.5973,38.6533,38.5813,38.6293,52300.0
2014-10-01 15:40:00,48.3,48.37,48.28,48.34,72100.0,38.6213,38.6773,38.6053,38.6533,72100.0
2014-10-01 15:50:00,48.33,48.34,48.23,48.26,191600.0,38.6453,38.6533,38.5653,38.5893,191600.0
2014-10-02 09:30:00,48.24,48.35,47.73,47.78,86000.0,38.5733,38.6613,38.1655,38.2055,86000.0
2014-10-02 09:40:00,47.8,48.0,47.78,47.98,93100.0,38.2215,38.3814,38.2055,38.3654,93100.0
2014-10-02 09:50:00,47.95,48.05,47.92,47.98,30500.0,38.3415,38.4214,38.3175,38.3654,30500.0
2014-10-02 10:00:00,47.97,48.07,47.91,48.04,38600.0,38.3574,38.4374,38.3095,38.4134,38600.0
2014-10-02 10:10:00,48.04,48.05,47.94,47.98,31000.0,38.4134,38.4214,38.3335,38.3654,31000.0
2014-10-02 10:20:00,47.97,48.03,47.93,47.95,23000.0,38.3574,38.4054,38.3255,38.3415,23000.0
2014-10-02 10:30:00,47.95,47.95,47.67,47.68,88600.0,38.3415,38.3415,38.1176,38.1256,88600.0
2014-10-02 10:40:00,47.67,47.73,47.6,47.69,29700.0,38.1176,38.1655,38.0616,38.1336,29700.0
2014-10-02 10:50:00,47.68,47.71,47.61,47.7,43100.0,38.1256,38.1495,38.0696,38.1416,43100.0
2014-10-02 11:00:00,47.69,47.72,47.62,47.63,34900.0,38.1336,38.1575,38.0776,38.0856,34900.0
2014-10-02 11:10:00,47.64,47.66,47.6,47.61,44300.0,38.0936,38.1096,38.0616,38.0696,44300.0
2014-10-02 11:20:00,47.61,47.62,47.53,47.54,39600.0,38.0696,38.0776,38.0056,38.0136,39600.0
2014-10-02 11:30:00,47.55,47.55,47.32,47.35,72100.0,38.0216,38.0216,37.8377,37.8617,72100.0
2014-10-02 11:40:00,47.35,47.43,47.24,47.42,78200.0,37.8617,37.9257,37.7737,37.9177,78200.0
2014-10-02 11:50:00,47.41,47.64,47.4,47.63,77000.0,37.9097,38.0936,37.9017,38.0856,77000.0
2014-10-02 12:00:00,47.62,47.66,47.62,47.64,158000.0,38.0776,38.1096,38.0776,38.0936,158000.0
2014-10-02 12:10:00,47.63,47.65,47.55,47.58,47900.0,38.0856,38.1016,38.0216,38.0456,47900.0
2014-10-02 12:20:00,47.58,47.6,47.54,47.55,23000.0,38.0456,38.0616,38.0136,38.0216,23000.0
2014-10-02 12:30:00,47.56,47.61,47.54,47.56,41400.0,38.0296,38.0696,38.0136,38.0296,41400.0
2014-10-02 12:40:00,47.56,47.64,47.51,47.59,137100.0,38.0296,38.0936,37.9896,38.0536,137100.0
2014-10-02 12:50:00,47.61,47.64,47.57,47.6,164700.0,38.0696,38.0936,38.0376,38.0616,164700.0
2014-10-02 13:00:00,47.59,47.62,47.59,47.61,81500.0,38.0536,38.0776,38.0536,38.0696,81500.0
2014-10-02 13:10:00,47.61,47.91,47.6,47.89,370600.0,38.0696,38.3095,38.0616,38.2935,370600.0
2014-10-02 13:20:00,47.89,47.94,47.84,47.9,78900.0,38.2935,38.3335,38.2535,38.3015,78900.0
2014-10-02 13:30:00,47.91,48.03,47.91,47.93,40100.0,38.3095,38.4054,38.3095,38.3255,40100.0
2014-10-02 13:40:00,47.92,47.92,47.9,47.91,29900.0,38.3175,38.3175,38.3015,38.3095,29900.0
2014-10-02 13:50:00,47.92,47.99,47.9,47.92,20600.0,38.3175,38.3734,38.3015,38.3175,20600.0
2014-10-02 14:00:00,47.92,48.02,47.92,47.99,34400.0,38.3175,38.3974,38.3175,38.3734,34400.0
2014-10-02 14:10:00,48.0,48.0,47.95,47.97,36200.0,38.3814,38.3814,38.3415,38.3574,36200.0
2014-10-02 14:20:00,47.97,47.97,47.89,47.95,39100.0,38.3574,38.3574,38.2935,38.3415,39100.0
2014-10-02 14:30:00,47.96,47.97,47.85,47.88,24400.0,38.3495,38.3574,38.2615,38.2855,24400.0
2014-10-02 14:40:00,47.88,47.91,47.85,47.9,76900.0,38.2855,38.3095,38.2615,38.3015,76900.0
2014-10-02 14:50:00,47.88,47.92,47.87,47.89,59800.0,38.2855,38.3175,38.2775,38.2935,59800.0
2014-10-02 15:00:00,47.89,47.94,47.87,47.92,49100.0,38.2935,38.3335,38.2775,38.3175,49100.0
2014-10-02 15:10:00,47.91,47.94,47.76,47.76,196100.0,38.3095,38.3335,38.1895,38.1895,196100.0
2014-10-02 15:20:00,47.77,47.8,47.71,47.78,123600.0,38.1975,38.2215,38.1495,38.2055,123600.0
2014-10-02 15:30:00,47.77,47.78,47.71,47.75,74700.0,38.1975,38.2055,38.1495,38.1815,74700.0
2014-10-02 15:40:00,47.75,47.8,47.7,47.8,136800.0,38.1815,38.2215,38.1416,38.2215,136800.0
2014-10-02 15:50:00,47.8,47.88,47.79,47.8,374600.0,38.2215,38.2855,38.2135,38.2215,374600.0
2014-10-03 09:30:00,47.97,48.09,47.58,47.61,108300.0,38.3574,38.4534,38.0456,38.0696,108300.0
2014-10-03 09:40:00,47.6,47.84,47.59,47.79,105400.0,38.0616,38.2535,38.0536,38.2135,105400.0
2014-10-03 09:50:00,47.8,47.88,47.8,47.85,30900.0,38.2215,38.2855,38.2215,38.2615,30900.0
2014-10-03 10:00:00,47.86,48.13,47.86,48.03,40700.0,38.2695,38.4854,38.2695,38.4054,40700.0
2014-10-03 10:10:00,48.03,48.03,47.84,47.86,34100.0,38.4054,38.4054,38.2535,38.2695,34100.0
2014-10-03 10:20:00,47.86,47.89,47.78,47.86,28200.0,38.2695,38.2935,38.2055,38.2695,28200.0
2014-10-03 10:30:00,47.86,47.87,47.7,47.86,47900.0,38.2695,38.2775,38.1416,38.2695,47900.0
2014-10-03 10:40:00,47.86,47.89,47.76,47.77,47200.0,38.2695,38.2935,38.1895,38.1975,47200.0
2014-10-03 10:50:00,47.78,47.85,47.76,47.85,33200.0,38.2055,38.2615,38.1895,38.2615,33200.0
2014-10-03 11:00:00,47.83,47.9,47.81,47.88,23700.0,38.2455,38.3015,38.2295,38.2855,23700.0
2014-10-03 11:10:00,47.88,47.88,47.75,47.77,27300.0,38.2855,38.2855,38.1815,38.1975,27300.0
2014-10-03 11:20:00,47.76,47.76,47.69,47.73,25200.0,38.1895,38.1895,38.1336,38.1655,25200.0
2014-10-03 11:30:00,47.74,47.74,47.65,47.66,33500.0,38.1735,38.1735,38.1016,38.1096,33500.0
2014-10-03 11:40:00,47.65,47.66,47.54,47.57,27200.0,38.1016,38.1096,38.0136,38.0376,27200.0
2014-10-03 11:50:00,47.57,47.59,47.5,47.55,40500.0,38.0376,38.0536,37.9816,38.0216,40500.0
2014-10-03 12:00:00,47.54,47.63,47.53,47.62,34800.0,38.0136,38.0856,38.0056,38.0776,34800.0
2014-10-03 12:10:00,47.62,47.68,47.61,47.62,18800.0,38.0776,38.1256,38.0696,38.0776,18800.0
2014-10-03 12:20:00,47.62,47.72,47.62,47.71,25200.0,38.0776,38.1575,38.0776,38.1495,25200.0
2014-10-03 12:30:00,47.72,47.76,47.72,47.76,21900.0,38.1575,38.1895,38.1575,38.1895,21900.0
2014-10-03 12:40:00,47.76,47.79,47.75,47.79,20400.0,38.1895,38.2135,38.1815,38.2135,20400.0
2014-10-03 12:50:00,47.8,47.8,47.76,47.76,14300.0,38.2215,38.2215,38.1895,38.1895,14300.0
2014-10-03 13:00:00,47.76,47.78,47.71,47.71,11800.0,38.1895,38.2055,38.1495,38.1495,11800.0
2014-10-03 13:10:00,47.71,47.74,47.68,47.68,24000.0,38.1495,38.1735,38.1256,38.1256,24000.0
2014-10-03 13:20:00,47.7,47.72,47.65,47.68,17700.0,38.1416,38.1575,38.1016,38.1256,17700.0
2014-10-03 13:30:00,47.69,47.76,47.69,47.76,14800.0,38.1336,38.1895,38.1336,38.1895,14800.0
2014-10-03 13:40:00,47.75,47.76,47.73,47.75,18800.0,38.1815,38.1895,38.1655,38.1815,18800.0
2014-10-03 13:50:00,47.74,47.8,47.74,47.79,13700.0,38.1735,38.2215,38.1735,38.2135,13700.0
2014-10-03 14:00:00,47.8,47.86,47.8,47.82,24200.0,38.2215,38.2695,38.2215,38.2375,24200.0
2014-10-03 14:10:00,47.82,47.85,47.77,47.77,24500.0,38.2375,38.2615,38.1975,38.1975,24500.0
2014-10-03 14:20:00,47.77,47.86,47.77,47.81,15400.0,38.1975,38.2695,38.1975,38.2295,15400.0
2014-10-03 14:30:00,47.81,47.86,47.81,47.81,15500.0,38.2295,38.2695,38.2295,38.2295,15500.0
2014-10-03 14:40:00,47.81,47.82,47.75,47.79,29300.0,38.2295,38.2375,38.1815,38.2135,29300.0
2014-10-03 14:50:00,47.8,47.82,47.78,47.79,21900.0,38.2215,38.2375,38.2055,38.2135,21900.0
2014-10-03 15:00:00,47.78,47.83,47.74,47.76,35600.0,38.2055,38.2455,38.1735,38.1895,35600.0
2014-10-03 15:10:00,47.76,47.79,47.7,47.71,55200.0,38.1895,38.2135,38.1416,38.1495,55200.0
2014-10-03 15:20:00,47.71,47.75,47.68,47.71,32600.0,38.1495,38.1815,38.1256,38.1495,32600.0
2014-10-03 15:30:00,47.72,47.73,47.61,47.65,44900.0,38.1575,38.1655,38.0696,38.1016,44900.0
2014-10-03 15:40:00,47.65,47.66,47.59,47.65,61400.0,38.1016,38.1096,38.0536,38.1016,61400.0
2014-10-03 15:50:00,47.66,47.71,47.57,47.58,216200.0,38.1096,38.1495,38.0376,38.0456,216200.0
2014-10-06 09:30:00,47.8,47.95,47.64,47.94,81400.0,38.2215,38.3415,38.0936,38.3335,81400.0
2014-10-06 09:40:00,47.95,48.05,47.84,47.86,53600.0,38.3415,38.4214,38.2535,38.2695,53600.0
2014-10-06 09:50:00,47.82,47.85,47.75,47.77,29200.0,38.2375,38.2615,38.1815,38.1975,29200.0
2014-10-06 10:00:00,47.77,47.83,47.72,47.72,37400.0,38.1975,38.2455,38.1575,38.1575,37400.0
2014-10-06 10:10:00,47.71,47.73,47.64,47.64,31200.0,38.1495,38.1655,38.0936,38.0936,31200.0
2014-10-06 10:20:00,47.64,47.66,47.59,47.63,23500.0,38.0936,38.1096,38.0536,38.0856,23500.0
2014-10-06 10:30:00,47.63,47.67,47.59,47.66,29000.0,38.0856,38.1176,38.0536,38.1096,29000.0
2014-10-06 10:40:00,47.65,47.69,47.38,47.38,29600.0,38.1016,38.1336,37.8857,37.8857,29600.0
2014-10-06 10:50:00,47.38,47.4,47.29,47.4,66300.0,37.8857,37.9017,37.8137,37.9017,66300.0
2014-10-06 11:00:00,47.39,47.51,47.37,47.46,40300.0,37.8937,37.9896,37.8777,37.9496,40300.0
2014-10-06 11:10:00,47.47,47.47,47.32,47.43,48100.0,37.9576,37.9576,37.8377,37.9257,48100.0
2014-10-06 11:20:00,47.42,47.42,47.16,47.2,78700.0,37.9177,37.9177,37.7098,37.7417,78700.0
2014-10-06 11:30:00,47.21,47.34,47.21,47.28,30200.0,37.7497,37.8537,37.7497,37.8057,30200.0
2014-10-06 11:40:00,47.29,47.29,47.1,47.14,47800.0,37.8137,37.8137,37.6618,37.6938,47800.0
2014-10-06 11:50:00,47.14,47.22,47.14,47.21,32000.0,37.6938,37.7577,37.6938,37.7497,32000.0
2014-10-06 12:00:00,47.2,47.26,47.17,47.23,28000.0,37.7417,37.7897,37.7178,37.7657,28000.0
2014-10-06 12:10:00,47.23,47.39,47.18,47.39,32000.0,37.7657,37.8937,37.7258,37.8937,32000.0
2014-10-06 12:20:00,47.39,47.39,47.29,47.29,36100.0,37.8937,37.8937,37.8137,37.8137,36100.0
2014-10-06 12:30:00,47.29,47.3,47.14,47.17,33900.0,37.8137,37.8217,37.6938,37.7178,33900.0
2014-10-06 12:40:00,47.17,47.2,47.05,47.09,31500.0,37.7178,37.7417,37.6218,37.6538,31500.0
2014-10-06 12:50:00,47.09,47.14,47.04,47.07,29800.0,37.6538,37.6938,37.6138,37.6378,29800.0
2014-10-06 13:00:00,47.07,47.15,47.04,47.11,24300.0,37.6378,37.7018,37.6138,37.6698,24300.0
2014-10-06 13:10:00,47.11,47.22,47.11,47.2,19800.0,37.6698,37.7577,37.6698,37.7417,19800.0
2014-10-06 13:20:00,47.19,47.24,47.17,47.21,21200.0,37.7338,37.7737,37.7178,37.7497,21200.0
2014-10-06 13:30:00,47.22,47.24,47.15,47.15,23300.0,37.7577,37.7737,37.7018,37.7018,23300.0
2014-10-06 13:40:00,47.15,47.16,47.08,47.14,31200.0,37.7018,37.7098,37.6458,37.6938,31200.0
2014-10-06 13:50:00,47.15,47.16,47.08,47.09,32200.0,37.7018,37.7098,37.6458,37.6538,32200.0
2014-10-06 14:00:00,47.09,47.14,47.05,47.05,41300.0,37.6538,37.6938,37.6218,37.6218,41300.0
2014-10-06 14:10:00,47.05,47.21,47.04,47.2,44500.0,37.6218,37.7497,37.6138,37.7417,44500.0
2014-10-06 14:20:00,47.2,47.32,47.2,47.24,36700.0,37.7417,37.8377,37.7417,37.7737,36700.0
2014-10-06 14:30:00,47.25,47.27,47.2,47.22,42000.0,37.7817,37.7977,37.7417,37.7577,42000.0
2014-10-06 14:40:00,47.22,47.23,47.13,47.13,30700.0,37.7577,37.7657,37.6858,37.6858,30700.0
2014-10-06 14:50:00,47.14,47.18,47.13,47.18,39100.0,37.6938,37.7258,37.6858,37.7258,39100.0
2014-10-06 15:00:00,47.18,47.18,47.06,47.07,50100.0,37.7258,37.7258,37.6298,37.6378,50100.0
2014-10-06 15:10:00,47.06,47.19,47.03,47.18,58100.0,37.6298,37.7338,37.6058,37.7258,58100.0
2014-10-06 15:20:00,47.18,47.25,47.15,47.21,55700.0,37.7258,37.7817,37.7018,37.7497,55700.0
2014-10-06 15:30:00,47.21,47.21,47.12,47.18,84000.0,37.7497,37.7497,37.6778,37.7258,84000.0
2014-10-06 15:40:00,47.18,47.18,47.11,47.12,60400.0,37.7258,37.7258,37.6698,37.6778,60400.0
2014-10-06 15:50:00,47.12,47.17,47.09,47.15,204000.0,37.6778,37.7178,37.6538,37.7018,204000.0
2014-10-07 09:30:00,46.79,46.93,46.56,46.64,110600.0,37.4139,37.5259,37.23,37.294,110600.0
2014-10-07 09:40:00,46.64,46.64,46.39,46.54,81500.0,37.294,37.294,37.0941,37.214,81500.0
2014-10-07 09:50:00,46.53,46.79,46.5,46.78,59800.0,37.206,37.4139,37.182,37.4059,59800.0
2014-10-07 10:00:00,46.79,46.89,46.71,46.82,69600.0,37.4139,37.4939,37.3499,37.4379,69600.0
2014-10-07 10:10:00,46.81,46.96,46.81,46.87,53300.0,37.4299,37.5498,37.4299,37.4779,53300.0
2014-10-07 10:20:00,46.86,46.91,46.7,46.91,48600.0,37.4699,37.5099,37.3419,37.5099,48600.0
2014-10-07 10:30:00,46.91,46.98,46.85,46.86,48400.0,37.5099,37.5658,37.4619,37.4699,48400.0
2014-10-07 10:40:00,46.85,46.89,46.8,46.8,97400.0,37.4619,37.4939,37.4219,37.4219,97400.0
2014-10-07 10:50:00,46.8,46.85,46.64,46.64,62700.0,37.4219,37.4619,37.294,37.294,62700.0
2014-10-07 11:00:00,46.63,46.64,46.5,46.56,51900.0,37.286,37.294,37.182,37.23,51900.0
2014-10-07 11:10:00,46.55,46.6,46.44,46.49,55000.0,37.222,37.262,37.134,37.174,55000.0
2014-10-07 11:20:00,46.48,46.53,46.42,46.45,137100.0,37.166,37.206,37.118,37.142,137100.0
2014-10-07 11:30:00,46.45,46.59,46.44,46.57,278200.0,37.142,37.254,37.134,37.238,278200.0
2014-10-07 11:40:00,46.58,46.61,46.54,46.59,133600.0,37.246,37.27,37.214,37.254,133600.0
2014-10-07 11:50:00,46.59,46.72,46.58,46.71,46700.0,37.254,37.3579,37.246,37.3499,46700.0
2014-10-07 12:00:00,46.71,46.74,46.66,46.72,34300.0,37.3499,37.3739,37.31,37.3579,34300.0
2014-10-07 12:10:00,46.73,46.75,46.71,46.74,45100.0,37.3659,37.3819,37.3499,37.3739,45100.0
2014-10-07 12:20:00,46.74,46.75,46.69,46.7,18400.0,37.3739,37.3819,37.3339,37.3419,18400.0
2014-10-07 12:30:00,46.71,46.72,46.62,46.68,67500.0,37.3499,37.3579,37.278,37.3259,67500.0
2014-10-07 12:40:00,46.67,46.7,46.64,46.65,37700.0,37.318,37.3419,37.294,37.302,37700.0
2014-10-07 12:50:00,46.65,46.71,46.64,46.68,22500.0,37.302,37.3499,37.294,37.3259,22500.0
2014-10-07 13:00:00,46.7,46.7,46.63,46.64,23700.0,37.3419,37.3419,37.286,37.294,23700.0
2014-10-07 13:10:00,46.65,46.71,46.65,46.71,24200.0,37.302,37.3499,37.302,37.3499,24200.0
2014-10-07 13:20:00,46.71,46.75,46.68,46.73,39300.0,37.3499,37.3819,37.3259,37.3659,39300.0
2014-10-07 13:30:00,46.73,46.73,46.65,46.66,27200.0,37.3659,37.3659,37.302,37.31,27200.0
2014-10-07 13:40:00,46.66,46.7,46.64,46.68,20200.0,37.31,37.3419,37.294,37.3259,20200.0
2014-10-07 13:50:00,46.68,46.74,46.68,46.71,18800.0,37.3259,37.3739,37.3259,37.3499,18800.0
2014-10-07 14:00:00,46.71,46.71,46.66,46.67,13800.0,37.3499,37.3499,37.31,37.318,13800.0
2014-10-07 14:10:00,46.66,46.71,46.65,46.7,33900.0,37.31,37.3499,37.302,37.3419,33900.0
2014-10-07 14:20:00,46.7,46.71,46.59,46.6,59400.0,37.3419,37.3499,37.254,37.262,59400.0
2014-10-07 14:30:00,46.59,46.61,46.48,46.49,85800.0,37.254,37.27,37.166,37.174,85800.0
2014-10-07 14:40:00,46.49,46.54,46.48,46.49,74600.0,37.174,37.214,37.166,37.174,74600.0
2014-10-07 14:50:00,46.5,46.5,46.45,46.48,25600.0,37.182,37.182,37.142,37.166,25600.0
2014-10-07 15:00:00,46.48,46.51,46.39,46.39,53100.0,37.166,37.19,37.0941,37.0941,53100.0
2014-10-07 15:10:00,46.38,46.39,46.12,46.15,109200.0,37.0861,37.0941,36.8782,36.9022,109200.0
2014-10-07 15:20:00,46.15,46.28,46.14,46.26,82600.0,36.9022,37.0061,36.8942,36.9901,82600.0
2014-10-07 15:30:00,46.28,46.34,46.23,46.23,90100.0,37.0061,37.0541,36.9661,36.9661,90100.0
2014-10-07 15:40:00,46.23,46.29,46.2,46.25,65000.0,36.9661,37.0141,36.9421,36.9821,65000.0
2014-10-07 15:50:00,46.26,46.3,46.19,46.21,279200.0,36.9901,37.0221,36.9341,36.9501,279200.0
2014-10-08 09:30:00,46.1,46.41,46.0,46.03,112900.0,36.8622,37.1101,36.7822,36.8062,112900.0
2014-10-08 09:40:00,46.05,46.25,46.03,46.22,33400.0,36.8222,36.9821,36.8062,36.9581,33400.0
2014-10-08 09:50:00,46.24,46.24,46.03,46.07,68700.0,36.9741,36.9741,36.8062,36.8382,68700.0
2014-10-08 10:00:00,46.08,46.27,46.08,46.24,66100.0,36.8462,36.9981,36.8462,36.9741,66100.0
2014-10-08 10:10:00,46.25,46.4,46.25,46.28,51100.0,36.9821,37.1021,36.9821,37.0061,51100.0
2014-10-08 10:20:00,46.28,46.35,46.19,46.32,32200.0,37.0061,37.0621,36.9341,37.0381,32200.0
2014-10-08 10:30:00,46.34,46.41,46.3,46.4,68500.0,37.0541,37.1101,37.0221,37.1021,68500.0
2014-10-08 10:40:00,46.4,46.42,46.24,46.28,48300.0,37.1021,37.118,36.9741,37.0061,48300.0
2014-10-08 10:50:00,46.27,46.36,46.21,46.33,49600.0,36.9981,37.0701,36.9501,37.0461,49600.0
2014-10-08 11:00:00,46.32,46.45,46.29,46.44,47200.0,37.0381,37.142,37.0141,37.134,47200.0
2014-10-08 11:10:00,46.44,46.53,46.41,46.41,42700.0,37.134,37.206,37.1101,37.1101,42700.0
2014-10-08 11:20:00,46.4,46.59,46.39,46.58,45100.0,37.1021,37.254,37.0941,37.246,45100.0
2014-10-08 11:30:00,46.57,46.71,46.57,46.6,120300.0,37.238,37.3499,37.238,37.262,120300.0
2014-10-08 11:40:00,46.6,46.65,46.58,46.61,44900.0,37.262,37.302,37.246,37.27,44900.0
2014-10-08 11:50:00,46.6,46.64,46.52,46.64,35200.0,37.262,37.294,37.198,37.294,35200.0
2014-10-08 12:00:00,46.62,46.66,46.57,46.59,33200.0,37.278,37.31,37.238,37.254,33200.0
2014-10-08 12:10:00,46.59,46.73,46.58,46.7,67000.0,37.254,37.3659,37.246,37.3419,67000.0
2014-10-08 12:20:00,46.7,46.73,46.69,46.71,48400.0,37.3419,37.3659,37.3339,37.3499,48400.0
2014-10-08 12:30:00,46.71,46.8,46.69,46.8,53000.0,37.3499,37.4219,37.3339,37.4219,53000.0
2014-10-08 12:40:00,46.8,46.82,46.77,46.8,60300.0,37.4219,37.4379,37.3979,37.4219,60300.0
2014-10-08 12:50:00,46.8,46.84,46.79,46.81,36800.0,37.4219,37.4539,37.4139,37.4299,36800.0
2014-10-08 13:00:00,46.81,46.9,46.8,46.82,36100.0,37.4299,37.5019,37.4219,37.4379,36100.0
2014-10-08 13:10:00,46.81,46.85,46.8,46.82,24300.0,37.4299,37.4619,37.4219,37.4379,24300.0
2014-10-08 13:20:00,46.82,46.84,46.8,46.82,27000.0,37.4379,37.4539,37.4219,37.4379,27000.0
2014-10-08 13:30:00,46.82,46.85,46.81,46.85,24700.0,37.4379,37.4619,37.4299,37.4619,24700.0
2014-10-08 13:40:00,46.85,47.02,46.84,47.0,64000.0,37.4619,37.5978,37.4539,37.5818,64000.0
2014-10-08 13:50:00,47.01,47.08,47.0,47.07,42900.0,37.5898,37.6458,37.5818,37.6378,42900.0
2014-10-08 14:00:00,47.08,47.25,47.07,47.23,96800.0,37.6458,37.7817,37.6378,37.7657,96800.0
2014-10-08 14:10:00,47.23,47.43,47.23,47.42,115000.0,37.7657,37.9257,37.7657,37.9177,115000.0
2014-10-08 14:20:00,47.43,47.58,47.43,47.49,105200.0,37.9257,38.0456,37.9257,37.9736,105200.0
2014-10-08 14:30:00,47.49,47.56,47.47,47.5,76300.0,37.9736,38.0296,37.9576,37.9816,76300.0
2014-10-08 14:40:00,47.5,47.61,47.49,47.57,87400.0,37.9816,38.0696,37.9736,38.0376,87400.0
2014-10-08 14:50:00,47.57,47.59,47.48,47.57,59800.0,38.0376,38.0536,37.9656,38.0376,59800.0
2014-10-08 15:00:00,47.57,47.62,47.54,47.6,88600.0,38.0376,38.0776,38.0136,38.0616,88600.0
2014-10-08 15:10:00,47.6,47.65,47.55,47.62,89800.0,38.0616,38.1016,38.0216,38.0776,89800.0
2014-10-08 15:20:00,47.61,47.79,47.6,47.77,106200.0,38.0696,38.2135,38.0616,38.1975,106200.0
2014-10-08 15:30:00,47.76,47.77,47.64,47.68,101700.0,38.1895,38.1975,38.0936,38.1256,101700.0
2014-10-08 15:40:00,47.68,47.78,47.67,47.77,114100.0,38.1256,38.2055,38.1176,38.1975,114100.0
2014-10-08 15:50:00,47.77,47.81,47.73,47.76,322700.0,38.1975,38.2295,38.1655,38.1895,322700.0
2014-10-09 09:30:00,47.75,47.88,47.52,47.86,141400.0,38.1815,38.2855,37.9976,38.2695,141400.0
2014-10-09 09:40:00,47.84,47.94,47.6,47.76,100700.0,38.2535,38.3335,38.0616,38.1895,100700.0
2014-10-09 09:50:00,47.77,47.77,47.61,47.71,75300.0,38.1975,38.1975,38.0696,38.1495,75300.0
2014-10-09 10:00:00,47.7,47.9,47.7,47.74,60700.0,38.1416,38.3015,38.1416,38.1735,60700.0
2014-10-09 10:10:00,47.73,47.84,47.69,47.79,50700.0,38.1655,38.2535,38.1336,38.2135,50700.0
2014-10-09 10:20:00,47.78,47.8,47.73,47.74,46600.0,38.2055,38.2215,38.1655,38.1735,46600.0
2014-10-09 10:30:00,47.73,47.73,47.48,47.5,51500.0,38.1655,38.1655,37.9656,37.9816,51500.0
2014-10-09 10:40:00,47.5,47.57,47.48,47.5,38900.0,37.9816,38.0376,37.9656,37.9816,38900.0
2014-10-09 10:50:00,47.49,47.62,47.47,47.62,58900.0,37.9736,38.0776,37.9576,38.0776,58900.0
2014-10-09 11:00:00,47.62,47.73,47.58,47.68,221300.0,38.0776,38.1655,38.0456,38.1256,221300.0
2014-10-09 11:10:00,47.68,47.75,47.58,47.58,172600.0,38.1256,38.1815,38.0456,38.0456,172600.0
2014-10-09 11:20:00,47.58,47.7,47.53,47.61,300900.0,38.0456,38.1416,38.0056,38.0696,300900.0
2014-10-09 11:30:00,47.6,47.61,47.21,47.34,423300.0,38.0616,38.0696,37.7497,37.8537,423300.0
2014-10-09 11:40:00,47.33,47.34,46.98,47.0,282200.0,37.8457,37.8537,37.5658,37.5818,282200.0
2014-10-09 11:50:00,47.0,47.06,46.86,47.05,250000.0,37.5818,37.6298,37.4699,37.6218,250000.0
2014-10-09 12:00:00,47.04,47.13,46.95,47.05,56700.0,37.6138,37.6858,37.5418,37.6218,56700.0
2014-10-09 12:10:00,47.05,47.08,46.86,46.94,98300.0,37.6218,37.6458,37.4699,37.5338,98300.0
2014-10-09 12:20:00,46.92,46.94,46.79,46.82,22100.0,37.5179,37.5338,37.4139,37.4379,22100.0
2014-10-09 12:30:00,46.82,46.9,46.73,46.82,60700.0,37.4379,37.5019,37.3659,37.4379,60700.0
2014-10-09 12:40:00,46.83,47.0,46.81,46.98,70800.0,37.4459,37.5818,37.4299,37.5658,70800.0
2014-10-09 12:50:00,46.98,47.04,46.9,47.0,78100.0,37.5658,37.6138,37.5019,37.5818,78100.0
2014-10-09 13:00:00,47.01,47.01,46.86,46.9,98700.0,37.5898,37.5898,37.4699,37.5019,98700.0
2014-10-09 13:10:00,46.91,46.95,46.83,46.91,106200.0,37.5099,37.5418,37.4459,37.5099,106200.0
2014-10-09 13:20:00,46.91,46.97,46.89,46.93,132200.0,37.5099,37.5578,37.4939,37.5259,132200.0
2014-10-09 13:30:00,46.92,47.07,46.85,47.06,43200.0,37.5179,37.6378,37.4619,37.6298,43200.0
2014-10-09 13:40:00,47.06,47.22,47.04,47.22,156700.0,37.6298,37.7577,37.6138,37.7577,156700.0
2014-10-09 13:50:00,47.21,47.23,47.12,47.13,260500.0,37.7497,37.7657,37.6778,37.6858,260500.0
2014-10-09 14:00:00,47.13,47.15,46.78,46.79,117300.0,37.6858,37.7018,37.4059,37.4139,117300.0
2014-10-09 14:10:00,46.8,46.84,46.74,46.78,78000.0,37.4219,37.4539,37.3739,37.4059,78000.0
2014-10-09 14:20:00,46.77,46.81,46.71,46.79,83600.0,37.3979,37.4299,37.3499,37.4139,83600.0
2014-10-09 14:30:00,46.78,47.0,46.75,46.94,107600.0,37.4059,37.5818,37.3819,37.5338,107600.0
2014-10-09 14:40:00,46.94,46.94,46.8,46.85,112600.0,37.5338,37.5338,37.4219,37.4619,112600.0
2014-10-09 14:50:00,46.84,46.94,46.72,46.73,190200.0,37.4539,37.5338,37.3579,37.3659,190200.0
2014-10-09 15:00:00,46.73,46.75,46.65,46.68,188700.0,37.3659,37.3819,37.302,37.3259,188700.0
2014-10-09 15:10:00,46.69,46.8,46.68,46.75,201100.0,37.3339,37.4219,37.3259,37.3819,201100.0
2014-10-09 15:20:00,46.75,46.75,46.67,46.71,168800.0,37.3819,37.3819,37.318,37.3499,168800.0
2014-10-09 15:30:00,46.71,46.81,46.65,46.66,233600.0,37.3499,37.4299,37.302,37.31,233600.0
2014-10-09 15:40:00,46.66,46.68,46.42,46.45,414500.0,37.31,37.3259,37.118,37.142,414500.0
2014-10-09 15:50:00,46.44,46.45,46.34,46.34,582700.0,37.134,37.142,37.0541,37.0541,582700.0
2014-10-10 09:30:00,44.3,44.47,42.73,43.5,973100.0,35.4229,35.5588,34.1675,34.7832,973100.0
2014-10-10 09:40:00,43.49,44.17,43.49,44.05,844300.0,34.7752,35.3189,34.7752,35.223,844300.0
2014-10-10 09:50:00,44.09,44.09,43.61,43.71,375600.0,35.2549,35.2549,34.8711,34.9511,375600.0
2014-10-10 10:00:00,43.71,43.71,43.24,43.32,196000.0,34.9511,34.9511,34.5753,34.6392,196000.0
2014-10-10 10:10:00,43.32,43.47,43.03,43.09,210300.0,34.6392,34.7592,34.4074,34.4553,210300.0
2014-10-10 10:20:00,43.09,43.1,42.57,42.67,241200.0,34.4553,34.4633,34.0395,34.1195,241200.0
2014-10-10 10:30:00,42.68,42.95,42.61,42.86,248500.0,34.1275,34.3434,34.0715,34.2714,248500.0
2014-10-10 10:40:00,42.86,42.89,42.71,42.83,213300.0,34.2714,34.2954,34.1515,34.2474,213300.0
2014-10-10 10:50:00,42.83,43.13,42.8,43.08,442300.0,34.2474,34.4873,34.2234,34.4473,442300.0
2014-10-10 11:00:00,43.08,43.59,43.08,43.57,166700.0,34.4473,34.8551,34.4473,34.8392,166700.0
2014-10-10 11:10:00,43.57,43.62,43.46,43.5,159300.0,34.8392,34.8791,34.7512,34.7832,159300.0
2014-10-10 11:20:00,43.5,43.74,43.5,43.68,112400.0,34.7832,34.9751,34.7832,34.9271,112400.0
2014-10-10 11:30:00,43.68,43.69,43.49,43.63,160400.0,34.9271,34.9351,34.7752,34.8871,160400.0
2014-10-10 11:40:00,43.63,43.88,43.56,43.83,135900.0,34.8871,35.087,34.8312,35.0471,135900.0
2014-10-10 11:50:00,43.85,43.98,43.84,43.94,77700.0,35.063,35.167,35.055,35.135,77700.0
2014-10-10 12:00:00,43.95,44.13,43.94,43.98,303000.0,35.143,35.2869,35.135,35.167,303000.0
2014-10-10 12:10:00,43.98,44.14,43.97,44.07,114700.0,35.167,35.2949,35.159,35.239,114700.0
2014-10-10 12:20:00,44.07,44.13,44.0,44.09,111400.0,35.239,35.2869,35.183,35.2549,111400.0
2014-10-10 12:30:00,44.1,44.32,44.02,44.07,146400.0,35.2629,35.4389,35.199,35.239,146400.0
2014-10-10 12:40:00,44.07,44.29,44.07,44.22,125600.0,35.239,35.4149,35.239,35.3589,125600.0
2014-10-10 12:50:00,44.23,44.23,44.03,44.09,111000.0,35.3669,35.3669,35.207,35.2549,111000.0
2014-10-10 13:00:00,44.08,44.2,44.08,44.12,214600.0,35.247,35.3429,35.247,35.2789,214600.0
2014-10-10 13:10:00,44.12,44.22,43.92,43.95,93300.0,35.2789,35.3589,35.119,35.143,93300.0
2014-10-10 13:20:00,43.94,43.95,43.88,43.91,65000.0,35.135,35.143,35.087,35.111,65000.0
2014-10-10 13:30:00,43.92,44.0,43.86,43.99,94800.0,35.119,35.183,35.071,35.175,94800.0
2014-10-10 13:40:00,43.99,44.01,43.85,43.94,110400.0,35.175,35.191,35.063,35.135,110400.0
2014-10-10 13:50:00,43.94,44.01,43.91,43.97,94000.0,35.135,35.191,35.111,35.159,94000.0
2014-10-10 14:00:00,43.97,44.0,43.89,43.93,186600.0,35.159,35.183,35.095,35.127,186600.0
2014-10-10 14:10:00,43.93,43.95,43.82,43.85,130400.0,35.127,35.143,35.0391,35.063,130400.0
2014-10-10 14:20:00,43.85,44.0,43.85,43.94,149100.0,35.063,35.183,35.063,35.135,149100.0
2014-10-10 14:30:00,43.94,43.98,43.88,43.95,121300.0,35.135,35.167,35.087,35.143,121300.0
2014-10-10 14:40:00,43.95,44.04,43.92,43.98,115600.0,35.143,35.215,35.119,35.167,115600.0
2014-10-10 14:50:00,43.98,44.05,43.98,44.02,123300.0,35.167,35.223,35.167,35.199,123300.0
2014-10-10 15:00:00,44.01,44.07,43.9,43.92,209000.0,35.191,35.239,35.103,35.119,209000.0
2014-10-10 15:10:00,43.93,43.97,43.82,43.84,222500.0,35.127,35.159,35.0391,35.055,222500.0
2014-10-10 15:20:00,43.84,43.87,43.72,43.77,172100.0,35.055,35.079,34.9591,34.9991,172100.0
2014-10-10 15:30:00,43.77,43.81,43.6,43.62,230300.0,34.9991,35.0311,34.8631,34.8791,230300.0
2014-10-10 15:40:00,43.62,43.62,43.53,43.6,357900.0,34.8791,34.8791,34.8072,34.8631,357900.0
2014-10-10 15:50:00,43.59,43.59,43.45,43.46,639000.0,34.8551,34.8551,34.7432,34.7512,639000.0
2014-10-13 09:30:00,43.43,43.49,43.18,43.45,127600.0,34.7272,34.7752,34.5273,34.7432,127600.0
2014-10-13 09:40:00,43.46,43.48,43.16,43.31,109500.0,34.7512,34.7672,34.5113,34.6313,109500.0
2014-10-13 09:50:00,43.32,43.32,43.05,43.23,100400.0,34.6392,34.6392,34.4234,34.5673,100400.0
2014-10-13 10:00:00,43.23,43.23,43.06,43.12,90000.0,34.5673,34.5673,34.4313,34.4793,90000.0
2014-10-13 10:10:00,43.12,43.12,42.86,42.88,78800.0,34.4793,34.4793,34.2714,34.2874,78800.0
2014-10-13 10:20:00,42.9,43.04,42.86,42.88,80400.0,34.3034,34.4154,34.2714,34.2874,80400.0
2014-10-13 10:30:00,42.87,43.05,42.86,43.04,85800.0,34.2794,34.4234,34.2714,34.4154,85800.0
2014-10-13 10:40:00,43.03,43.16,42.89,43.06,53400.0,34.4074,34.5113,34.2954,34.4313,53400.0
2014-10-13 10:50:00,43.06,43.37,43.06,43.27,66100.0,34.4313,34.6792,34.4313,34.5993,66100.0
2014-10-13 11:00:00,43.27,43.59,43.24,43.55,60400.0,34.5993,34.8551,34.5753,34.8232,60400.0
2014-10-13 11:10:00,43.56,43.58,43.33,43.34,67900.0,34.8312,34.8471,34.6472,34.6552,67900.0
2014-10-13 11:20:00,43.33,43.5,43.3,43.48,56100.0,34.6472,34.7832,34.6233,34.7672,56100.0
2014-10-13 11:30:00,43.47,43.73,43.46,43.59,86700.0,34.7592,34.9671,34.7512,34.8551,86700.0
2014-10-13 11:40:00,43.59,43.78,43.57,43.78,37900.0,34.8551,35.0071,34.8392,35.0071,37900.0
2014-10-13 11:50:00,43.79,43.83,43.75,43.78,57700.0,35.0151,35.0471,34.9831,35.0071,57700.0
2014-10-13 12:00:00,43.79,43.88,43.78,43.86,125300.0,35.0151,35.087,35.0071,35.071,125300.0
2014-10-13 12:10:00,43.86,44.06,43.84,44.04,96500.0,35.071,35.231,35.055,35.215,96500.0
2014-10-13 12:20:00,44.03,44.07,43.93,44.05,50400.0,35.207,35.239,35.127,35.223,50400.0
2014-10-13 12:30:00,44.07,44.26,44.07,44.25,108900.0,35.239,35.3909,35.239,35.3829,108900.0
2014-10-13 12:40:00,44.25,44.38,44.19,44.22,81200.0,35.3829,35.4868,35.3349,35.3589,81200.0
2014-10-13 12:50:00,44.22,44.32,44.21,44.3,74300.0,35.3589,35.4389,35.3509,35.4229,74300.0
2014-10-13 13:00:00,44.3,44.36,44.24,44.27,79600.0,35.4229,35.4708,35.3749,35.3989,79600.0
2014-10-13 13:10:00,44.24,44.24,44.01,44.12,95300.0,35.3749,35.3749,35.191,35.2789,95300.0
2014-10-13 13:20:00,44.12,44.31,44.12,44.3,79900.0,35.2789,35.4309,35.2789,35.4229,79900.0
2014-10-13 13:30:00,44.3,44.35,44.24,44.31,82300.0,35.4229,35.4628,35.3749,35.4309,82300.0
2014-10-13 13:40:00,44.3,44.31,44.12,44.14,119000.0,35.4229,35.4309,35.2789,35.2949,119000.0
2014-10-13 13:50:00,44.14,44.17,44.08,44.16,113100.0,35.2949,35.3189,35.247,35.3109,113100.0
2014-10-13 14:00:00,44.17,44.29,44.04,44.26,102300.0,35.3189,35.4149,35.215,35.3909,102300.0
2014-10-13 14:10:00,44.26,44.26,44.09,44.11,65700.0,35.3909,35.3909,35.2549,35.2709,65700.0
2014-10-13 14:20:00,44.11,44.16,44.1,44.14,60700.0,35.2709,35.3109,35.2629,35.2949,60700.0
2014-10-13 14:30:00,44.14,44.14,43.98,44.0,78300.0,35.2949,35.2949,35.167,35.183,78300.0
2014-10-13 14:40:00,44.0,44.08,43.9,44.06,83800.0,35.183,35.247,35.103,35.231,83800.0
2014-10-13 14:50:00,44.06,44.14,43.88,43.91,45700.0,35.231,35.2949,35.087,35.111,45700.0
2014-10-13 15:00:00,43.91,43.95,43.83,43.83,52900.0,35.111,35.143,35.0471,35.0471,52900.0
2014-10-13 15:10:00,43.83,43.86,43.66,43.67,53500.0,35.0471,35.071,34.9111,34.9191,53500.0
2014-10-13 15:20:00,43.67,43.69,43.59,43.6,74600.0,34.9191,34.9351,34.8551,34.8631,74600.0
2014-10-13 15:30:00,43.6,43.6,43.31,43.37,127800.0,34.8631,34.8631,34.6313,34.6792,127800.0
2014-10-13 15:40:00,43.36,43.44,43.2,43.26,135600.0,34.6712,34.7352,34.5433,34.5913,135600.0
2014-10-13 15:50:00,43.26,43.28,43.05,43.1,421500.0,34.5913,34.6073,34.4234,34.4633,421500.0
2014-10-14 09:30:00,43.93,44.24,43.58,44.16,201200.0,35.127,35.3749,34.8471,35.3109,201200.0
2014-10-14 09:40:00,44.15,44.35,44.01,44.04,116700.0,35.3029,35.4628,35.191,35.215,116700.0
2014-10-14 09:50:00,44.02,44.26,43.98,44.02,77700.0,35.199,35.3909,35.167,35.199,77700.0
2014-10-14 10:00:00,44.02,44.11,43.87,44.03,59000.0,35.199,35.2709,35.079,35.207,59000.0
2014-10-14 10:10:00,44.02,44.21,43.77,43.84,152000.0,35.199,35.3509,34.9991,35.055,152000.0
2014-10-14 10:20:00,43.85,43.99,43.77,43.9,53400.0,35.063,35.175,34.9991,35.103,53400.0
2014-10-14 10:30:00,43.9,43.99,43.78,43.96,67200.0,35.103,35.175,35.0071,35.151,67200.0
2014-10-14 10:40:00,43.97,44.11,43.92,44.11,85800.0,35.159,35.2709,35.119,35.2709,85800.0
2014-10-14 10:50:00,44.1,44.23,44.06,44.1,81700.0,35.2629,35.3669,35.231,35.2629,81700.0
2014-10-14 11:00:00,44.09,44.2,44.03,44.17,58800.0,35.2549,35.3429,35.207,35.3189,58800.0
2014-10-14 11:10:00,44.19,44.35,44.16,44.32,95800.0,35.3349,35.4628,35.3109,35.4389,95800.0
2014-10-14 11:20:00,44.33,44.41,44.29,44.35,84300.0,35.4469,35.5108,35.4149,35.4628,84300.0
2014-10-14 11:30:00,44.36,44.55,44.32,44.53,81800.0,35.4708,35.6228,35.4389,35.6068,81800.0
2014-10-14 11:40:00,44.54,44.66,44.53,44.63,57900.0,35.6148,35.7107,35.6068,35.6867,57900.0
2014-10-14 11:50:00,44.62,44.62,44.53,44.58,59400.0,35.6787,35.6787,35.6068,35.6468,59400.0
2014-10-14 12:00:00,44.58,44.61,44.47,44.53,51800.0,35.6468,35.6707,35.5588,35.6068,51800.0
2014-10-14 12:10:00,44.52,44.52,44.36,44.41,51900.0,35.5988,35.5988,35.4708,35.5108,51900.0
2014-10-14 12:20:00,44.4,44.42,44.2,44.25,36100.0,35.5028,35.5188,35.3429,35.3829,36100.0
2014-10-14 12:30:00,44.24,44.25,44.15,44.23,38200.0,35.3749,35.3829,35.3029,35.3669,38200.0
2014-10-14 12:40:00,44.22,44.22,44.1,44.18,44500.0,35.3589,35.3589,35.2629,35.3269,44500.0
2014-10-14 12:50:00,44.18,44.19,44.05,44.05,40800.0,35.3269,35.3349,35.223,35.223,40800.0
2014-10-14 13:00:00,44.05,44.17,44.04,44.16,32900.0,35.223,35.3189,35.215,35.3109,32900.0
2014-10-14 13:10:00,44.16,44.31,44.13,44.15,37600.0,35.3109,35.4309,35.2869,35.3029,37600.0
2014-10-14 13:20:00,44.15,44.15,43.92,43.92,45100.0,35.3029,35.3029,35.119,35.119,45100.0
2014-10-14 13:30:00,43.92,44.09,43.91,43.97,58900.0,35.119,35.2549,35.111,35.159,58900.0
2014-10-14 13:40:00,43.97,44.06,43.88,44.05,69900.0,35.159,35.231,35.087,35.223,69900.0
2014-10-14 13:50:00,44.05,44.07,43.93,43.98,47600.0,35.223,35.239,35.127,35.167,47600.0
2014-10-14 14:00:00,43.97,44.04,43.9,43.92,40900.0,35.159,35.215,35.103,35.119,40900.0
2014-10-14 14:10:00,43.92,44.05,43.87,44.03,72300.0,35.119,35.223,35.079,35.207,72300.0
2014-10-14 14:20:00,44.04,44.04,43.82,43.88,53200.0,35.215,35.215,35.0391,35.087,53200.0
2014-10-14 14:30:00,43.88,43.98,43.74,43.94,71600.0,35.087,35.167,34.9751,35.135,71600.0
2014-10-14 14:40:00,43.95,44.05,43.92,43.95,94800.0,35.143,35.223,35.119,35.143,94800.0
2014-10-14 14:50:00,43.96,43.97,43.77,43.82,65500.0,35.151,35.159,34.9991,35.0391,65500.0
2014-10-14 15:00:00,43.82,43.9,43.58,43.63,105400.0,35.0391,35.103,34.8471,34.8871,105400.0
2014-10-14 15:10:00,43.64,43.77,43.54,43.57,122400.0,34.8951,34.9991,34.8152,34.8392,122400.0
2014-10-14 15:20:00,43.57,43.6,43.39,43.59,133100.0,34.8392,34.8631,34.6952,34.8551,133100.0
2014-10-14 15:30:00,43.59,43.74,43.44,43.74,116300.0,34.8551,34.9751,34.7352,34.9751,116300.0
2014-10-14 15:40:00,43.74,43.78,43.46,43.51,190300.0,34.9751,35.0071,34.7512,34.7912,190300.0
2014-10-14 15:50:00,43.49,43.57,43.38,43.47,370000.0,34.7752,34.8392,34.6872,34.7592,370000.0
2014-10-15 09:30:00,42.76,43.31,42.59,43.08,190100.0,34.1915,34.6313,34.0555,34.4473,190100.0
2014-10-15 09:40:00,43.06,43.85,42.98,43.81,164600.0,34.4313,35.063,34.3674,35.0311,164600.0
2014-10-15 09:50:00,43.81,44.01,43.65,43.83,132200.0,35.0311,35.191,34.9031,35.0471,132200.0
2014-10-15 10:00:00,43.83,44.08,43.75,43.9,128200.0,35.0471,35.247,34.9831,35.103,128200.0
2014-10-15 10:10:00,43.9,44.09,43.64,43.74,107200.0,35.103,35.2549,34.8951,34.9751,107200.0
2014-10-15 10:20:00,43.77,44.04,43.72,43.72,45100.0,34.9991,35.215,34.9591,34.9591,45100.0
2014-10-15 10:30:00,43.72,43.76,43.6,43.69,44100.0,34.9591,34.9911,34.8631,34.9351,44100.0
2014-10-15 10:40:00,43.7,43.77,43.4,43.42,67000.0,34.9431,34.9991,34.7032,34.7192,67000.0
2014-10-15 10:50:00,43.42,43.56,43.42,43.52,40600.0,34.7192,34.8312,34.7192,34.7992,40600.0
2014-10-15 11:00:00,43.52,43.74,43.28,43.73,46500.0,34.7992,34.9751,34.6073,34.9671,46500.0
2014-10-15 11:10:00,43.74,43.84,43.51,43.53,40100.0,34.9751,35.055,34.7912,34.8072,40100.0
2014-10-15 11:20:00,43.53,43.58,43.33,43.38,83300.0,34.8072,34.8471,34.6472,34.6872,83300.0
2014-10-15 11:30:00,43.39,43.54,43.34,43.47,49400.0,34.6952,34.8152,34.6552,34.7592,49400.0
2014-10-15 11:40:00,43.47,43.5,43.31,43.34,34000.0,34.7592,34.7832,34.6313,34.6552,34000.0
2014-10-15 11:50:00,43.34,43.4,43.17,43.39,63800.0,34.6552,34.7032,34.5193,34.6952,63800.0
2014-10-15 12:00:00,43.4,43.45,43.34,43.41,88900.0,34.7032,34.7432,34.6552,34.7112,88900.0
2014-10-15 12:10:00,43.41,43.43,43.3,43.35,97200.0,34.7112,34.7272,34.6233,34.6632,97200.0
2014-10-15 12:20:00,43.36,43.42,43.25,43.31,76900.0,34.6712,34.7192,34.5833,34.6313,76900.0
2014-10-15 12:30:00,43.29,43.31,43.19,43.21,36200.0,34.6153,34.6313,34.5353,34.5513,36200.0
2014-10-15 12:40:00,43.21,43.32,43.12,43.23,50500.0,34.5513,34.6392,34.4793,34.5673,50500.0
2014-10-15 12:50:00,43.23,43.29,43.08,43.14,55100.0,34.5673,34.6153,34.4473,34.4953,55100.0
2014-10-15 13:00:00,43.13,43.23,43.08,43.18,45900.0,34.4873,34.5673,34.4473,34.5273,45900.0
2014-10-15 13:10:00,43.19,43.19,42.95,43.0,28800.0,34.5353,34.5353,34.3434,34.3834,28800.0
2014-10-15 13:20:00,43.0,43.02,42.86,42.95,40400.0,34.3834,34.3994,34.2714,34.3434,40400.0
2014-10-15 13:30:00,42.97,43.1,42.88,42.98,30600.0,34.3594,34.4633,34.2874,34.3674,30600.0
2014-10-15 13:40:00,42.99,43.27,42.97,43.27,27500.0,34.3754,34.5993,34.3594,34.5993,27500.0
2014-10-15 13:50:00,43.26,43.31,43.18,43.22,45200.0,34.5913,34.6313,34.5273,34.5593,45200.0
2014-10-15 14:00:00,43.22,43.23,43.09,43.21,114200.0,34.5593,34.5673,34.4553,34.5513,114200.0
2014-10-15 14:10:00,43.2,43.53,43.2,43.45,51400.0,34.5433,34.8072,34.5433,34.7432,51400.0
2014-10-15 14:20:00,43.45,43.51,43.34,43.45,70900.0,34.7432,34.7912,34.6552,34.7432,70900.0
2014-10-15 14:30:00,43.45,43.59,43.44,43.58,110400.0,34.7432,34.8551,34.7352,34.8471,110400.0
2014-10-15 14:40:00,43.6,43.66,43.34,43.38,73700.0,34.8631,34.9111,34.6552,34.6872,73700.0
2014-10-15 14:50:00,43.38,43.54,43.37,43.47,98900.0,34.6872,34.8152,34.6792,34.7592,98900.0
2014-10-15 15:00:00,43.48,43.69,43.41,43.62,102600.0,34.7672,34.9351,34.7112,34.8791,102600.0
2014-10-15 15:10:00,43.62,43.73,43.5,43.58,119400.0,34.8791,34.9671,34.7832,34.8471,119400.0
2014-10-15 15:20:00,43.59,43.98,43.56,43.98,199600.0,34.8551,35.167,34.8312,35.167,199600.0
2014-10-15 15:30:00,43.98,44.3,43.96,44.25,278800.0,35.167,35.4229,35.151,35.3829,278800.0
2014-10-15 15:40:00,44.27,44.44,44.17,44.19,248700.0,35.3989,35.5348,35.3189,35.3349,248700.0
2014-10-15 15:50:00,44.18,44.3,44.1,44.13,333400.0,35.3269,35.4229,35.2629,35.2869,333400.0
2014-10-16 09:30:00,43.34,44.13,43.2,43.99,73100.0,34.6552,35.2869,34.5433,35.175,73100.0
2014-10-16 09:40:00,44.01,44.15,43.58,43.91,58500.0,35.191,35.3029,34.8471,35.111,58500.0
2014-10-16 09:50:00,43.92,44.03,43.86,43.97,92300.0,35.119,35.207,35.071,35.159,92300.0
2014-10-16 10:00:00,43.97,44.17,43.8,44.09,91600.0,35.159,35.3189,35.0231,35.2549,91600.0
2014-10-16 10:10:00,44.09,44.09,43.67,43.91,44100.0,35.2549,35.2549,34.9191,35.111,44100.0
2014-10-16 10:20:00,43.89,44.2,43.76,43.96,98500.0,35.095,35.3429,34.9911,35.151,98500.0
2014-10-16 10:30:00,43.95,44.02,43.84,43.9,46100.0,35.143,35.199,35.055,35.103,46100.0
2014-10-16 10:40:00,43.9,44.06,43.81,43.99,49500.0,35.103,35.231,35.0311,35.175,49500.0
2014-10-16 10:50:00,43.99,44.15,43.95,43.99,53500.0,35.175,35.3029,35.143,35.175,53500.0
2014-10-16 11:00:00,44.0,44.17,43.91,44.14,40100.0,35.183,35.3189,35.111,35.2949,40100.0
2014-10-16 11:10:00,44.17,44.46,44.13,44.42,74900.0,35.3189,35.5508,35.2869,35.5188,74900.0
2014-10-16 11:20:00,44.43,44.5,44.3,44.48,51000.0,35.5268,35.5828,35.4229,35.5668,51000.0
2014-10-16 11:30:00,44.48,44.67,44.4,44.42,55600.0,35.5668,35.7187,35.5028,35.5188,55600.0
2014-10-16 11:40:00,44.43,44.66,44.43,44.52,72200.0,35.5268,35.7107,35.5268,35.5988,72200.0
2014-10-16 11:50:00,44.52,44.66,44.41,44.49,70000.0,35.5988,35.7107,35.5108,35.5748,70000.0
2014-10-16 12:00:00,44.47,44.47,44.28,44.31,34000.0,35.5588,35.5588,35.4069,35.4309,34000.0
2014-10-16 12:10:00,44.3,44.52,44.24,44.43,73400.0,35.4229,35.5988,35.3749,35.5268,73400.0
2014-10-16 12:20:00,44.43,44.48,44.24,44.3,46100.0,35.5268,35.5668,35.3749,35.4229,46100.0
2014-10-16 12:30:00,44.31,44.36,44.22,44.34,28200.0,35.4309,35.4708,35.3589,35.4549,28200.0
2014-10-16 12:40:00,44.32,44.45,44.31,44.39,59400.0,35.4389,35.5428,35.4309,35.4948,59400.0
2014-10-16 12:50:00,44.41,44.53,44.4,44.46,37100.0,35.5108,35.6068,35.5028,35.5508,37100.0
2014-10-16 13:00:00,44.47,44.58,44.43,44.53,34300.0,35.5588,35.6468,35.5268,35.6068,34300.0
2014-10-16 13:10:00,44.53,44.58,44.45,44.55,67600.0,35.6068,35.6468,35.5428,35.6228,67600.0
2014-10-16 13:20:00,44.55,44.69,44.49,44.57,45200.0,35.6228,35.7347,35.5748,35.6388,45200.0
2014-10-16 13:30:00,44.57,44.77,44.52,44.74,62300.0,35.6388,35.7987,35.5988,35.7747,62300.0
2014-10-16 13:40:00,44.73,44.91,44.7,44.91,97300.0,35.7667,35.9106,35.7427,35.9106,97300.0
2014-10-16 13:50:00,44.91,44.91,44.7,44.76,52500.0,35.9106,35.9106,35.7427,35.7907,52500.0
2014-10-16 14:00:00,44.74,44.82,44.72,44.78,53400.0,35.7747,35.8387,35.7587,35.8067,53400.0
2014-10-16 14:10:00,44.78,44.82,44.57,44.66,55200.0,35.8067,35.8387,35.6388,35.7107,55200.0
2014-10-16 14:20:00,44.64,44.84,44.56,44.79,62600.0,35.6947,35.8547,35.6308,35.8147,62600.0
2014-10-16 14:30:00,44.78,44.89,44.68,44.76,51100.0,35.8067,35.8946,35.7267,35.7907,51100.0
2014-10-16 14:40:00,44.76,44.76,44.49,44.51,64200.0,35.7907,35.7907,35.5748,35.5908,64200.0
2014-10-16 14:50:00,44.51,44.78,44.48,44.68,88300.0,35.5908,35.8067,35.5668,35.7267,88300.0
2014-10-16 15:00:00,44.68,44.68,44.51,44.61,73600.0,35.7267,35.7267,35.5908,35.6707,73600.0
2014-10-16 15:10:00,44.61,44.89,44.59,44.73,83900.0,35.6707,35.8946,35.6548,35.7667,83900.0
2014-10-16 15:20:00,44.73,44.81,44.69,44.78,76600.0,35.7667,35.8307,35.7347,35.8067,76600.0
2014-10-16 15:30:00,44.78,44.85,44.6,44.64,99100.0,35.8067,35.8627,35.6628,35.6947,99100.0
2014-10-16 15:40:00,44.64,44.77,44.64,44.67,96000.0,35.6947,35.7987,35.6947,35.7187,96000.0
2014-10-16 15:50:00,44.68,44.76,44.6,44.6,323000.0,35.7267,35.7907,35.6628,35.6628,323000.0
2014-10-17 09:30:00,44.99,45.73,44.99,45.71,249400.0,35.9746,36.5663,35.9746,36.5503,249400.0
2014-10-17 09:40:00,45.7,45.8,45.49,45.61,109600.0,36.5423,36.6223,36.3744,36.4704,109600.0
2014-10-17 09:50:00,45.62,45.86,45.49,45.82,132700.0,36.4784,36.6703,36.3744,36.6383,132700.0
2014-10-17 10:00:00,45.82,45.9,45.45,45.51,194700.0,36.6383,36.7022,36.3424,36.3904,194700.0
2014-10-17 10:10:00,45.52,45.53,45.38,45.38,54300.0,36.3984,36.4064,36.2865,36.2865,54300.0
2014-10-17 10:20:00,45.37,45.62,45.3,45.56,46100.0,36.2785,36.4784,36.2225,36.4304,46100.0
2014-10-17 10:30:00,45.6,45.61,45.36,45.37,42300.0,36.4624,36.4704,36.2705,36.2785,42300.0
2014-10-17 10:40:00,45.38,45.48,45.3,45.32,55800.0,36.2865,36.3664,36.2225,36.2385,55800.0
2014-10-17 10:50:00,45.3,45.52,45.28,45.49,36500.0,36.2225,36.3984,36.2065,36.3744,36500.0
2014-10-17 11:00:00,45.49,45.5,45.35,45.49,36000.0,36.3744,36.3824,36.2625,36.3744,36000.0
2014-10-17 11:10:00,45.5,45.61,45.49,45.5,39500.0,36.3824,36.4704,36.3744,36.3824,39500.0
2014-10-17 11:20:00,45.5,45.55,45.45,45.53,32800.0,36.3824,36.4224,36.3424,36.4064,32800.0
2014-10-17 11:30:00,45.53,45.61,45.48,45.6,32400.0,36.4064,36.4704,36.3664,36.4624,32400.0
2014-10-17 11:40:00,45.61,45.63,45.51,45.58,31100.0,36.4704,36.4864,36.3904,36.4464,31100.0
2014-10-17 11:50:00,45.57,45.57,45.38,45.39,28700.0,36.4384,36.4384,36.2865,36.2944,28700.0
2014-10-17 12:00:00,45.38,45.42,45.36,45.37,41700.0,36.2865,36.3184,36.2705,36.2785,41700.0
2014-10-17 12:10:00,45.37,45.37,45.25,45.26,32200.0,36.2785,36.2785,36.1825,36.1905,32200.0
2014-10-17 12:20:00,45.27,45.29,45.2,45.27,30400.0,36.1985,36.2145,36.1425,36.1985,30400.0
2014-10-17 12:30:00,45.26,45.31,45.22,45.24,22900.0,36.1905,36.2305,36.1585,36.1745,22900.0
2014-10-17 12:40:00,45.23,45.23,45.14,45.14,24900.0,36.1665,36.1665,36.0945,36.0945,24900.0
2014-10-17 12:50:00,45.13,45.22,45.1,45.17,32000.0,36.0865,36.1585,36.0626,36.1185,32000.0
2014-10-17 13:00:00,45.16,45.18,44.96,44.96,21400.0,36.1105,36.1265,35.9506,35.9506,21400.0
2014-10-17 13:10:00,44.95,45.01,44.89,44.99,27600.0,35.9426,35.9906,35.8946,35.9746,27600.0
2014-10-17 13:20:00,44.98,45.0,44.91,44.94,24100.0,35.9666,35.9826,35.9106,35.9346,24100.0
2014-10-17 13:30:00,44.93,45.07,44.9,45.04,42800.0,35.9266,36.0386,35.9026,36.0146,42800.0
2014-10-17 13:40:00,45.05,45.12,44.97,45.0,18800.0,36.0226,36.0786,35.9586,35.9826,18800.0
2014-10-17 13:50:00,44.98,45.04,44.93,45.02,25500.0,35.9666,36.0146,35.9266,35.9986,25500.0
2014-10-17 14:00:00,45.02,45.03,44.89,44.9,53000.0,35.9986,36.0066,35.8946,35.9026,53000.0
2014-10-17 14:10:00,44.89,45.03,44.87,44.89,59600.0,35.8946,36.0066,35.8786,35.8946,59600.0
2014-10-17 14:20:00,44.89,45.04,44.86,45.04,67600.0,35.8946,36.0146,35.8707,36.0146,67600.0
2014-10-17 14:30:00,45.04,45.11,45.0,45.0,40200.0,36.0146,36.0706,35.9826,35.9826,40200.0
2014-10-17 14:40:00,45.0,45.12,44.97,45.1,74800.0,35.9826,36.0786,35.9586,36.0626,74800.0
2014-10-17 14:50:00,45.09,45.14,45.05,45.1,54500.0,36.0546,36.0945,36.0226,36.0626,54500.0
2014-10-17 15:00:00,45.1,45.11,44.86,44.93,133900.0,36.0626,36.0706,35.8707,35.9266,133900.0
2014-10-17 15:10:00,44.93,45.14,44.93,45.07,63900.0,35.9266,36.0945,35.9266,36.0386,63900.0
2014-10-17 15:20:00,45.07,45.08,44.92,44.97,65400.0,36.0386,36.0466,35.9186,35.9586,65400.0
2014-10-17 15:30:00,44.97,45.08,44.95,45.07,64700.0,35.9586,36.0466,35.9426,36.0386,64700.0
2014-10-17 15:40:00,45.06,45.12,45.0,45.04,97700.0,36.0306,36.0786,35.9826,36.0146,97700.0
2014-10-17 15:50:00,45.03,45.03,44.89,44.96,450200.0,36.0066,36.0066,35.8946,35.9506,450200.0
2014-10-20 09:30:00,44.75,45.05,44.61,45.04,53000.0,35.7827,36.0226,35.6707,36.0146,53000.0
2014-10-20 09:40:00,45.09,45.21,44.95,44.96,27000.0,36.0546,36.1505,35.9426,35.9506,27000.0
2014-10-20 09:50:00,44.96,45.1,44.85,45.08,36800.0,35.9506,36.0626,35.8627,36.0466,36800.0
2014-10-20 10:00:00,45.1,45.12,44.9,44.94,45500.0,36.0626,36.0786,35.9026,35.9346,45500.0
2014-10-20 10:10:00,44.93,45.01,44.89,44.9,63400.0,35.9266,35.9906,35.8946,35.9026,63400.0
2014-10-20 10:20:00,44.9,45.1,44.9,44.97,62000.0,35.9026,36.0626,35.9026,35.9586,62000.0
2014-10-20 10:30:00,44.96,45.09,44.83,44.97,64200.0,35.9506,36.0546,35.8467,35.9586,64200.0
2014-10-20 10:40:00,44.98,45.08,44.95,45.0,25000.0,35.9666,36.0466,35.9426,35.9826,25000.0
2014-10-20 10:50:00,44.99,45.05,44.91,44.98,21500.0,35.9746,36.0226,35.9106,35.9666,21500.0
2014-10-20 11:00:00,44.99,44.99,44.9,44.97,27400.0,35.9746,35.9746,35.9026,35.9586,27400.0
2014-10-20 11:10:00,44.97,45.05,44.88,45.05,21800.0,35.9586,36.0226,35.8866,36.0226,21800.0
2014-10-20 11:20:00,45.06,45.06,44.98,45.05,28900.0,36.0306,36.0306,35.9666,36.0226,28900.0
2014-10-20 11:30:00,45.04,45.11,44.98,45.09,27800.0,36.0146,36.0706,35.9666,36.0546,27800.0
2014-10-20 11:40:00,45.09,45.1,45.03,45.08,13900.0,36.0546,36.0626,36.0066,36.0466,13900.0
2014-10-20 11:50:00,45.08,45.08,44.96,44.99,12300.0,36.0466,36.0466,35.9506,35.9746,12300.0
2014-10-20 12:00:00,44.99,45.09,44.98,45.04,17500.0,35.9746,36.0546,35.9666,36.0146,17500.0
2014-10-20 12:10:00,45.05,45.12,45.02,45.06,11600.0,36.0226,36.0786,35.9986,36.0306,11600.0
2014-10-20 12:20:00,45.07,45.12,45.03,45.08,17800.0,36.0386,36.0786,36.0066,36.0466,17800.0
2014-10-20 12:30:00,45.08,45.09,44.93,44.96,30000.0,36.0466,36.0546,35.9266,35.9506,30000.0
2014-10-20 12:40:00,44.95,45.0,44.91,44.98,385100.0,35.9426,35.9826,35.9106,35.9666,385100.0
2014-10-20 12:50:00,44.98,45.05,44.97,45.02,21700.0,35.9666,36.0226,35.9586,35.9986,21700.0
2014-10-20 13:00:00,45.03,45.04,44.98,45.04,13000.0,36.0066,36.0146,35.9666,36.0146,13000.0
2014-10-20 13:10:00,45.04,45.12,45.03,45.12,20600.0,36.0146,36.0786,36.0066,36.0786,20600.0
2014-10-20 13:20:00,45.12,45.17,45.1,45.17,12200.0,36.0786,36.1185,36.0626,36.1185,12200.0
2014-10-20 13:30:00,45.15,45.17,45.11,45.14,10400.0,36.1025,36.1185,36.0706,36.0945,10400.0
2014-10-20 13:40:00,45.13,45.14,45.07,45.08,21700.0,36.0865,36.0945,36.0386,36.0466,21700.0
2014-10-20 13:50:00,45.1,45.13,45.08,45.09,12100.0,36.0626,36.0865,36.0466,36.0546,12100.0
2014-10-20 14:00:00,45.09,45.24,45.09,45.18,19200.0,36.0546,36.1745,36.0546,36.1265,19200.0
2014-10-20 14:10:00,45.18,45.25,45.18,45.25,12400.0,36.1265,36.1825,36.1265,36.1825,12400.0
2014-10-20 14:20:00,45.24,45.28,45.2,45.22,19400.0,36.1745,36.2065,36.1425,36.1585,19400.0
2014-10-20 14:30:00,45.21,45.27,45.2,45.22,15700.0,36.1505,36.1985,36.1425,36.1585,15700.0
2014-10-20 14:40:00,45.22,45.25,45.2,45.24,13200.0,36.1585,36.1825,36.1425,36.1745,13200.0
2014-10-20 14:50:00,45.25,45.27,45.19,45.25,24400.0,36.1825,36.1985,36.1345,36.1825,24400.0
2014-10-20 15:00:00,45.26,45.37,45.26,45.35,48200.0,36.1905,36.2785,36.1905,36.2625,48200.0
2014-10-20 15:10:00,45.33,45.4,45.3,45.35,49200.0,36.2465,36.3024,36.2225,36.2625,49200.0
2014-10-20 15:20:00,45.35,45.37,45.29,45.37,37800.0,36.2625,36.2785,36.2145,36.2785,37800.0
2014-10-20 15:30:00,45.37,45.39,45.3,45.3,41800.0,36.2785,36.2944,36.2225,36.2225,41800.0
2014-10-20 15:40:00,45.31,45.34,45.29,45.31,63400.0,36.2305,36.2545,36.2145,36.2305,63400.0
2014-10-20 15:50:00,45.31,45.35,45.3,45.33,106900.0,36.2305,36.2625,36.2225,36.2465,106900.0
2014-10-21 09:30:00,45.75,46.1,45.51,46.1,128500.0,36.5823,36.8622,36.3904,36.8622,128500.0
2014-10-21 09:40:00,46.08,46.4,46.02,46.24,96300.0,36.8462,37.1021,36.7982,36.9741,96300.0
2014-10-21 09:50:00,46.25,46.38,46.04,46.08,51400.0,36.9821,37.0861,36.8142,36.8462,51400.0
2014-10-21 10:00:00,46.09,46.13,45.99,46.02,30100.0,36.8542,36.8862,36.7742,36.7982,30100.0
2014-10-21 10:10:00,46.02,46.16,45.99,46.13,35400.0,36.7982,36.9101,36.7742,36.8862,35400.0
2014-10-21 10:20:00,46.13,46.3,46.13,46.18,61300.0,36.8862,37.0221,36.8862,36.9261,61300.0
2014-10-21 10:30:00,46.19,46.21,46.02,46.05,60200.0,36.9341,36.9501,36.7982,36.8222,60200.0
2014-10-21 10:40:00,46.05,46.28,46.04,46.25,57200.0,36.8222,37.0061,36.8142,36.9821,57200.0
2014-10-21 10:50:00,46.25,46.25,46.13,46.18,31000.0,36.9821,36.9821,36.8862,36.9261,31000.0
2014-10-21 11:00:00,46.19,46.24,46.11,46.23,64800.0,36.9341,36.9741,36.8702,36.9661,64800.0
2014-10-21 11:10:00,46.22,46.22,46.01,46.05,74100.0,36.9581,36.9581,36.7902,36.8222,74100.0
2014-10-21 11:20:00,46.05,46.19,46.05,46.18,42700.0,36.8222,36.9341,36.8222,36.9261,42700.0
2014-10-21 11:30:00,46.19,46.26,46.17,46.24,43500.0,36.9341,36.9901,36.9181,36.9741,43500.0
2014-10-21 11:40:00,46.24,46.34,46.23,46.28,37000.0,36.9741,37.0541,36.9661,37.0061,37000.0
2014-10-21 11:50:00,46.27,46.34,46.25,46.27,33100.0,36.9981,37.0541,36.9821,36.9981,33100.0
2014-10-21 12:00:00,46.26,46.34,46.24,46.3,161000.0,36.9901,37.0541,36.9741,37.0221,161000.0
2014-10-21 12:10:00,46.29,46.48,46.29,46.48,48600.0,37.0141,37.166,37.0141,37.166,48600.0
2014-10-21 12:20:00,46.48,46.56,46.46,46.46,34300.0,37.166,37.23,37.15,37.15,34300.0
2014-10-21 12:30:00,46.45,46.46,46.41,46.42,14800.0,37.142,37.15,37.1101,37.118,14800.0
2014-10-21 12:40:00,46.42,46.44,46.24,46.26,68400.0,37.118,37.134,36.9741,36.9901,68400.0
2014-10-21 12:50:00,46.27,46.28,46.13,46.17,50400.0,36.9981,37.0061,36.8862,36.9181,50400.0
2014-10-21 13:00:00,46.18,46.19,46.14,46.15,24800.0,36.9261,36.9341,36.8942,36.9022,24800.0
2014-10-21 13:10:00,46.16,46.19,46.12,46.16,20800.0,36.9101,36.9341,36.8782,36.9101,20800.0
2014-10-21 13:20:00,46.16,46.18,46.06,46.12,27500.0,36.9101,36.9261,36.8302,36.8782,27500.0
2014-10-21 13:30:00,46.12,46.3,46.12,46.28,41600.0,36.8782,37.0221,36.8782,37.0061,41600.0
2014-10-21 13:40:00,46.28,46.42,46.27,46.39,52900.0,37.0061,37.118,36.9981,37.0941,52900.0
2014-10-21 13:50:00,46.39,46.45,46.38,46.41,26000.0,37.0941,37.142,37.0861,37.1101,26000.0
2014-10-21 14:00:00,46.42,46.51,46.36,46.51,26000.0,37.118,37.19,37.0701,37.19,26000.0
2014-10-21 14:10:00,46.5,46.54,46.43,46.51,71700.0,37.182,37.214,37.126,37.19,71700.0
2014-10-21 14:20:00,46.51,46.55,46.46,46.55,20000.0,37.19,37.222,37.15,37.222,20000.0
2014-10-21 14:30:00,46.56,46.58,46.49,46.54,35900.0,37.23,37.246,37.174,37.214,35900.0
2014-10-21 14:40:00,46.54,46.55,46.44,46.46,36000.0,37.214,37.222,37.134,37.15,36000.0
2014-10-21 14:50:00,46.47,46.52,46.45,46.5,28100.0,37.158,37.198,37.142,37.182,28100.0
2014-10-21 15:00:00,46.49,46.65,46.49,46.65,51000.0,37.174,37.302,37.174,37.302,51000.0
2014-10-21 15:10:00,46.65,46.75,46.64,46.72,74500.0,37.302,37.3819,37.294,37.3579,74500.0
2014-10-21 15:20:00,46.73,46.8,46.73,46.8,52600.0,37.3659,37.4219,37.3659,37.4219,52600.0
2014-10-21 15:30:00,46.8,46.82,46.66,46.67,106100.0,37.4219,37.4379,37.31,37.318,106100.0
2014-10-21 15:40:00,46.67,46.75,46.66,46.74,98200.0,37.318,37.3819,37.31,37.3739,98200.0
2014-10-21 15:50:00,46.74,46.75,46.61,46.72,240900.0,37.3739,37.3819,37.27,37.3579,240900.0
2014-10-22 09:30:00,46.87,47.15,46.67,46.86,89800.0,37.4779,37.7018,37.318,37.4699,89800.0
2014-10-22 09:40:00,46.86,46.87,46.56,46.57,131500.0,37.4699,37.4779,37.23,37.238,131500.0
2014-10-22 09:50:00,46.55,46.74,46.41,46.46,66300.0,37.222,37.3739,37.1101,37.15,66300.0
2014-10-22 10:00:00,46.47,46.48,46.05,46.05,73200.0,37.158,37.166,36.8222,36.8222,73200.0
2014-10-22 10:10:00,46.04,46.4,46.03,46.39,98100.0,36.8142,37.1021,36.8062,37.0941,98100.0
2014-10-22 10:20:00,46.38,46.5,46.3,46.43,32300.0,37.0861,37.182,37.0221,37.126,32300.0
2014-10-22 10:30:00,46.42,46.48,46.32,46.46,46000.0,37.118,37.166,37.0381,37.15,46000.0
2014-10-22 10:40:00,46.45,46.48,46.36,46.45,28300.0,37.142,37.166,37.0701,37.142,28300.0
2014-10-22 10:50:00,46.44,46.52,46.42,46.45,24000.0,37.134,37.198,37.118,37.142,24000.0
2014-10-22 11:00:00,46.45,46.51,46.34,46.43,18600.0,37.142,37.19,37.0541,37.126,18600.0
2014-10-22 11:10:00,46.43,46.55,46.43,46.49,22100.0,37.126,37.222,37.126,37.174,22100.0
2014-10-22 11:20:00,46.46,46.51,46.33,46.35,29600.0,37.15,37.19,37.0461,37.0621,29600.0
2014-10-22 11:30:00,46.36,46.4,46.24,46.27,36100.0,37.0701,37.1021,36.9741,36.9981,36100.0
2014-10-22 11:40:00,46.28,46.38,46.28,46.34,25200.0,37.0061,37.0861,37.0061,37.0541,25200.0
2014-10-22 11:50:00,46.36,46.41,46.33,46.38,33300.0,37.0701,37.1101,37.0461,37.0861,33300.0
2014-10-22 12:00:00,46.38,46.48,46.36,46.44,27700.0,37.0861,37.166,37.0701,37.134,27700.0
2014-10-22 12:10:00,46.44,46.44,46.22,46.26,23700.0,37.134,37.134,36.9581,36.9901,23700.0
2014-10-22 12:20:00,46.26,46.33,46.26,46.3,14200.0,36.9901,37.0461,36.9901,37.0221,14200.0
2014-10-22 12:30:00,46.3,46.33,46.18,46.18,26000.0,37.0221,37.0461,36.9261,36.9261,26000.0
2014-10-22 12:40:00,46.18,46.19,46.03,46.04,62800.0,36.9261,36.9341,36.8062,36.8142,62800.0
2014-10-22 12:50:00,46.04,46.19,46.01,46.18,46300.0,36.8142,36.9341,36.7902,36.9261,46300.0
2014-10-22 13:00:00,46.19,46.27,46.15,46.24,27500.0,36.9341,36.9981,36.9022,36.9741,27500.0
2014-10-22 13:10:00,46.25,46.28,46.21,46.22,23900.0,36.9821,37.0061,36.9501,36.9581,23900.0
2014-10-22 13:20:00,46.23,46.25,46.17,46.22,40100.0,36.9661,36.9821,36.9181,36.9581,40100.0
2014-10-22 13:30:00,46.21,46.25,46.15,46.18,49900.0,36.9501,36.9821,36.9022,36.9261,49900.0
2014-10-22 13:40:00,46.2,46.23,46.1,46.11,22000.0,36.9421,36.9661,36.8622,36.8702,22000.0
2014-10-22 13:50:00,46.11,46.18,46.08,46.15,33600.0,36.8702,36.9261,36.8462,36.9022,33600.0
2014-10-22 14:00:00,46.15,46.18,46.1,46.16,71600.0,36.9022,36.9261,36.8622,36.9101,71600.0
2014-10-22 14:10:00,46.16,46.23,46.15,46.22,38300.0,36.9101,36.9661,36.9022,36.9581,38300.0
2014-10-22 14:20:00,46.21,46.22,46.09,46.11,41500.0,36.9501,36.9581,36.8542,36.8702,41500.0
2014-10-22 14:30:00,46.12,46.18,46.07,46.16,103900.0,36.8782,36.9261,36.8382,36.9101,103900.0
2014-10-22 14:40:00,46.16,46.3,46.15,46.28,51500.0,36.9101,37.0221,36.9022,37.0061,51500.0
2014-10-22 14:50:00,46.28,46.37,46.18,46.36,62600.0,37.0061,37.0781,36.9261,37.0701,62600.0
2014-10-22 15:00:00,46.37,46.38,46.26,46.28,82100.0,37.0781,37.0861,36.9901,37.0061,82100.0
2014-10-22 15:10:00,46.29,46.3,46.2,46.2,65600.0,37.0141,37.0221,36.9421,36.9421,65600.0
2014-10-22 15:20:00,46.2,46.22,46.14,46.18,71900.0,36.9421,36.9581,36.8942,36.9261,71900.0
2014-10-22 15:30:00,46.17,46.18,46.1,46.13,111500.0,36.9181,36.9261,36.8622,36.8862,111500.0
2014-10-22 15:40:00,46.13,46.13,46.02,46.02,119300.0,36.8862,36.8862,36.7982,36.7982,119300.0
2014-10-22 15:50:00,46.02,46.08,46.0,46.03,151200.0,36.7982,36.8462,36.7822,36.8062,151200.0
2014-10-23 09:30:00,46.57,46.63,46.21,46.34,55400.0,37.238,37.286,36.9501,37.0541,55400.0
2014-10-23 09:40:00,46.35,46.48,46.29,46.4,31000.0,37.0621,37.166,37.0141,37.1021,31000.0
2014-10-23 09:50:00,46.41,46.46,46.22,46.24,36400.0,37.1101,37.15,36.9581,36.9741,36400.0
2014-10-23 10:00:00,46.25,46.48,46.24,46.43,44200.0,36.9821,37.166,36.9741,37.126,44200.0
2014-10-23 10:10:00,46.41,46.72,46.41,46.63,54500.0,37.1101,37.3579,37.1101,37.286,54500.0
2014-10-23 10:20:00,46.62,46.62,46.41,46.43,37000.0,37.278,37.278,37.1101,37.126,37000.0
2014-10-23 10:30:00,46.43,46.45,46.34,46.36,54200.0,37.126,37.142,37.0541,37.0701,54200.0
2014-10-23 10:40:00,46.35,46.44,46.22,46.37,50400.0,37.0621,37.134,36.9581,37.0781,50400.0
2014-10-23 10:50:00,46.36,46.44,46.31,46.39,51200.0,37.0701,37.134,37.0301,37.0941,51200.0
2014-10-23 11:00:00,46.4,46.47,46.36,46.4,60200.0,37.1021,37.158,37.0701,37.1021,60200.0
2014-10-23 11:10:00,46.4,46.42,46.36,46.39,44700.0,37.1021,37.118,37.0701,37.0941,44700.0
2014-10-23 11:20:00,46.37,46.48,46.35,46.42,38700.0,37.0781,37.166,37.0621,37.118,38700.0
2014-10-23 11:30:00,46.42,46.5,46.34,46.34,34900.0,37.118,37.182,37.0541,37.0541,34900.0
2014-10-23 11:40:00,46.34,46.48,46.33,46.48,23900.0,37.0541,37.166,37.0461,37.166,23900.0
2014-10-23 11:50:00,46.47,46.48,46.42,46.45,20400.0,37.158,37.166,37.118,37.142,20400.0
2014-10-23 12:00:00,46.47,46.52,46.46,46.49,21700.0,37.158,37.198,37.15,37.174,21700.0
2014-10-23 12:10:00,46.49,46.5,46.38,46.41,24800.0,37.174,37.182,37.0861,37.1101,24800.0
2014-10-23 12:20:00,46.41,46.52,46.39,46.52,24700.0,37.1101,37.198,37.0941,37.198,24700.0
2014-10-23 12:30:00,46.5,46.5,46.38,46.4,25200.0,37.182,37.182,37.0861,37.1021,25200.0
2014-10-23 12:40:00,46.42,46.43,46.33,46.35,46300.0,37.118,37.126,37.0461,37.0621,46300.0
2014-10-23 12:50:00,46.36,46.43,46.32,46.41,27000.0,37.0701,37.126,37.0381,37.1101,27000.0
2014-10-23 13:00:00,46.4,46.44,46.36,46.42,20800.0,37.1021,37.134,37.0701,37.118,20800.0
2014-10-23 13:10:00,46.43,46.48,46.4,46.45,12300.0,37.126,37.166,37.1021,37.142,12300.0
2014-10-23 13:20:00,46.46,46.52,46.43,46.52,15900.0,37.15,37.198,37.126,37.198,15900.0
2014-10-23 13:30:00,46.52,46.57,46.49,46.53,17100.0,37.198,37.238,37.174,37.206,17100.0
2014-10-23 13:40:00,46.52,46.57,46.5,46.56,20000.0,37.198,37.238,37.182,37.23,20000.0
2014-10-23 13:50:00,46.57,46.6,46.47,46.48,47300.0,37.238,37.262,37.158,37.166,47300.0
2014-10-23 14:00:00,46.48,46.51,46.44,46.49,35200.0,37.166,37.19,37.134,37.174,35200.0
2014-10-23 14:10:00,46.5,46.54,46.49,46.54,31200.0,37.182,37.214,37.174,37.214,31200.0
2014-10-23 14:20:00,46.53,46.55,46.49,46.51,38800.0,37.206,37.222,37.174,37.19,38800.0
2014-10-23 14:30:00,46.51,46.52,46.43,46.46,36700.0,37.19,37.198,37.126,37.15,36700.0
2014-10-23 14:40:00,46.46,46.49,46.44,46.47,44400.0,37.15,37.174,37.134,37.158,44400.0
2014-10-23 14:50:00,46.47,46.48,46.21,46.39,60500.0,37.158,37.166,36.9501,37.0941,60500.0
2014-10-23 15:00:00,46.39,46.39,46.24,46.3,61900.0,37.0941,37.0941,36.9741,37.0221,61900.0
2014-10-23 15:10:00,46.3,46.41,46.28,46.37,52200.0,37.0221,37.1101,37.0061,37.0781,52200.0
2014-10-23 15:20:00,46.36,46.43,46.32,46.41,67200.0,37.0701,37.126,37.0381,37.1101,67200.0
2014-10-23 15:30:00,46.4,46.6,46.39,46.53,71200.0,37.1021,37.262,37.0941,37.206,71200.0
2014-10-23 15:40:00,46.51,46.54,46.45,46.5,75100.0,37.19,37.214,37.142,37.182,75100.0
2014-10-23 15:50:00,46.51,46.56,46.36,46.42,181500.0,37.19,37.23,37.0701,37.118,181500.0
2014-10-24 09:30:00,46.57,46.8,46.36,46.67,70300.0,37.238,37.4219,37.0701,37.318,70300.0
2014-10-24 09:40:00,46.61,46.77,46.47,46.58,28500.0,37.27,37.3979,37.158,37.246,28500.0
2014-10-24 09:50:00,46.61,46.62,46.37,46.4,29500.0,37.27,37.278,37.0781,37.1021,29500.0
2014-10-24 10:00:00,46.42,46.56,46.25,46.42,46200.0,37.118,37.23,36.9821,37.118,46200.0
2014-10-24 10:10:00,46.42,46.58,46.42,46.57,43400.0,37.118,37.246,37.118,37.238,43400.0
2014-10-24 10:20:00,46.59,46.84,46.56,46.83,155700.0,37.254,37.4539,37.23,37.4459,155700.0
2014-10-24 10:30:00,46.83,47.11,46.83,47.05,57800.0,37.4459,37.6698,37.4459,37.6218,57800.0
2014-10-24 10:40:00,47.06,47.11,46.94,46.99,26500.0,37.6298,37.6698,37.5338,37.5738,26500.0
2014-10-24 10:50:00,46.98,47.05,46.92,46.96,25200.0,37.5658,37.6218,37.5179,37.5498,25200.0
2014-10-24 11:00:00,46.96,46.96,46.82,46.84,15900.0,37.5498,37.5498,37.4379,37.4539,15900.0
2014-10-24 11:10:00,46.86,46.86,46.73,46.77,77500.0,37.4699,37.4699,37.3659,37.3979,77500.0
2014-10-24 11:20:00,46.77,46.81,46.69,46.71,51500.0,37.3979,37.4299,37.3339,37.3499,51500.0
2014-10-24 11:30:00,46.7,46.78,46.67,46.77,62400.0,37.3419,37.4059,37.318,37.3979,62400.0
2014-10-24 11:40:00,46.76,46.82,46.71,46.81,68800.0,37.3899,37.4379,37.3499,37.4299,68800.0
2014-10-24 11:50:00,46.82,46.84,46.76,46.77,23200.0,37.4379,37.4539,37.3899,37.3979,23200.0
2014-10-24 12:00:00,46.77,46.77,46.72,46.77,26500.0,37.3979,37.3979,37.3579,37.3979,26500.0
2014-10-24 12:10:00,46.77,46.88,46.71,46.83,53300.0,37.3979,37.4859,37.3499,37.4459,53300.0
2014-10-24 12:20:00,46.83,46.9,46.82,46.9,25800.0,37.4459,37.5019,37.4379,37.5019,25800.0
2014-10-24 12:30:00,46.91,46.94,46.86,46.88,37900.0,37.5099,37.5338,37.4699,37.4859,37900.0
2014-10-24 12:40:00,46.87,46.93,46.87,46.92,12400.0,37.4779,37.5259,37.4779,37.5179,12400.0
2014-10-24 12:50:00,46.92,46.92,46.75,46.84,19100.0,37.5179,37.5179,37.3819,37.4539,19100.0
2014-10-24 13:00:00,46.84,46.86,46.78,46.81,16500.0,37.4539,37.4699,37.4059,37.4299,16500.0
2014-10-24 13:10:00,46.81,46.86,46.73,46.75,21600.0,37.4299,37.4699,37.3659,37.3819,21600.0
2014-10-24 13:20:00,46.75,46.83,46.75,46.77,22600.0,37.3819,37.4459,37.3819,37.3979,22600.0
2014-10-24 13:30:00,46.77,46.88,46.73,46.88,21500.0,37.3979,37.4859,37.3659,37.4859,21500.0
2014-10-24 13:40:00,46.87,46.88,46.82,46.86,11000.0,37.4779,37.4859,37.4379,37.4699,11000.0
2014-10-24 13:50:00,46.87,46.88,46.8,46.86,12700.0,37.4779,37.4859,37.4219,37.4699,12700.0
2014-10-24 14:00:00,46.84,46.86,46.76,46.8,20900.0,37.4539,37.4699,37.3899,37.4219,20900.0
2014-10-24 14:10:00,46.8,46.82,46.75,46.78,16100.0,37.4219,37.4379,37.3819,37.4059,16100.0
2014-10-24 14:20:00,46.78,46.82,46.75,46.77,19500.0,37.4059,37.4379,37.3819,37.3979,19500.0
2014-10-24 14:30:00,46.76,46.8,46.7,46.76,27400.0,37.3899,37.4219,37.3419,37.3899,27400.0
2014-10-24 14:40:00,46.76,46.77,46.69,46.72,36200.0,37.3899,37.3979,37.3339,37.3579,36200.0
2014-10-24 14:50:00,46.72,46.72,46.65,46.65,32200.0,37.3579,37.3579,37.302,37.302,32200.0
2014-10-24 15:00:00,46.65,46.79,46.65,46.76,39800.0,37.302,37.4139,37.302,37.3899,39800.0
2014-10-24 15:10:00,46.75,46.77,46.69,46.77,23800.0,37.3819,37.3979,37.3339,37.3979,23800.0
2014-10-24 15:20:00,46.78,46.79,46.73,46.76,27300.0,37.4059,37.4139,37.3659,37.3899,27300.0
2014-10-24 15:30:00,46.77,46.86,46.75,46.85,43900.0,37.3979,37.4699,37.3819,37.4619,43900.0
2014-10-24 15:40:00,46.86,46.88,46.8,46.85,68100.0,37.4699,37.4859,37.4219,37.4619,68100.0
2014-10-24 15:50:00,46.85,46.89,46.8,46.84,112500.0,37.4619,37.4939,37.4219,37.4539,112500.0
2014-10-27 09:30:00,46.68,46.75,46.5,46.72,48100.0,37.3259,37.3819,37.182,37.3579,48100.0
2014-10-27 09:40:00,46.72,46.76,46.64,46.65,45600.0,37.3579,37.3899,37.294,37.302,45600.0
2014-10-27 09:50:00,46.62,46.62,46.35,46.35,25500.0,37.278,37.278,37.0621,37.0621,25500.0
2014-10-27 10:00:00,46.34,46.41,46.22,46.41,40400.0,37.0541,37.1101,36.9581,37.1101,40400.0
2014-10-27 10:10:00,46.4,46.53,46.39,46.52,13600.0,37.1021,37.206,37.0941,37.198,13600.0
2014-10-27 10:20:00,46.52,46.52,46.42,46.47,22200.0,37.198,37.198,37.118,37.158,22200.0
2014-10-27 10:30:00,46.47,46.47,46.35,46.35,26300.0,37.158,37.158,37.0621,37.0621,26300.0
2014-10-27 10:40:00,46.36,46.52,46.35,46.45,29200.0,37.0701,37.198,37.0621,37.142,29200.0
2014-10-27 10:50:00,46.47,46.51,46.42,46.51,14800.0,37.158,37.19,37.118,37.19,14800.0
2014-10-27 11:00:00,46.54,46.7,46.51,46.67,36000.0,37.214,37.3419,37.19,37.318,36000.0
2014-10-27 11:10:00,46.67,46.75,46.58,46.61,46400.0,37.318,37.3819,37.246,37.27,46400.0
2014-10-27 11:20:00,46.61,46.69,46.56,46.68,24900.0,37.27,37.3339,37.23,37.3259,24900.0
2014-10-27 11:30:00,46.68,46.73,46.53,46.58,24000.0,37.3259,37.3659,37.206,37.246,24000.0
2014-10-27 11:40:00,46.57,46.58,46.52,46.55,17200.0,37.238,37.246,37.198,37.222,17200.0
2014-10-27 11:50:00,46.52,46.52,46.38,46.39,57800.0,37.198,37.198,37.0861,37.0941,57800.0
2014-10-27 12:00:00,46.38,46.5,46.38,46.47,19000.0,37.0861,37.182,37.0861,37.158,19000.0
2014-10-27 12:10:00,46.48,46.52,46.44,46.47,37000.0,37.166,37.198,37.134,37.158,37000.0
2014-10-27 12:20:00,46.48,46.53,46.46,46.5,13600.0,37.166,37.206,37.15,37.182,13600.0
2014-10-27 12:30:00,46.5,46.56,46.47,46.56,17100.0,37.182,37.23,37.158,37.23,17100.0
2014-10-27 12:40:00,46.55,46.63,46.53,46.58,13800.0,37.222,37.286,37.206,37.246,13800.0
2014-10-27 12:50:00,46.57,46.64,46.56,46.63,14700.0,37.238,37.294,37.23,37.286,14700.0
2014-10-27 13:00:00,46.63,46.7,46.62,46.67,17100.0,37.286,37.3419,37.278,37.318,17100.0
2014-10-27 13:10:00,46.66,46.75,46.65,46.75,20300.0,37.31,37.3819,37.302,37.3819,20300.0
2014-10-27 13:20:00,46.74,46.75,46.62,46.63,16600.0,37.3739,37.3819,37.278,37.286,16600.0
2014-10-27 13:30:00,46.65,46.66,46.51,46.54,43800.0,37.302,37.31,37.19,37.214,43800.0
2014-10-27 13:40:00,46.55,46.58,46.51,46.54,13500.0,37.222,37.246,37.19,37.214,13500.0
2014-10-27 13:50:00,46.53,46.59,46.51,46.58,16200.0,37.206,37.254,37.19,37.246,16200.0
2014-10-27 14:00:00,46.6,46.64,46.57,46.61,13500.0,37.262,37.294,37.238,37.27,13500.0
2014-10-27 14:10:00,46.62,46.66,46.59,46.62,20000.0,37.278,37.31,37.254,37.278,20000.0
2014-10-27 14:20:00,46.61,46.61,46.5,46.51,18600.0,37.27,37.27,37.182,37.19,18600.0
2014-10-27 14:30:00,46.52,46.56,46.44,46.53,27200.0,37.198,37.23,37.134,37.206,27200.0
2014-10-27 14:40:00,46.54,46.56,46.5,46.54,40400.0,37.214,37.23,37.182,37.214,40400.0
2014-10-27 14:50:00,46.55,46.58,46.45,46.49,175100.0,37.222,37.246,37.142,37.174,175100.0
2014-10-27 15:00:00,46.51,46.6,46.49,46.56,43500.0,37.19,37.262,37.174,37.23,43500.0
2014-10-27 15:10:00,46.57,46.66,46.54,46.66,31900.0,37.238,37.31,37.214,37.31,31900.0
2014-10-27 15:20:00,46.65,46.66,46.56,46.57,134400.0,37.302,37.31,37.23,37.238,134400.0
2014-10-27 15:30:00,46.56,46.63,46.54,46.62,59600.0,37.23,37.286,37.214,37.278,59600.0
2014-10-27 15:40:00,46.61,46.65,46.57,46.63,58500.0,37.27,37.302,37.238,37.286,58500.0
2014-10-27 15:50:00,46.64,46.67,46.59,46.62,136200.0,37.294,37.318,37.254,37.278,136200.0
2014-10-28 09:30:00,46.77,47.12,46.65,46.73,59900.0,37.3979,37.6778,37.302,37.3659,59900.0
2014-10-28 09:40:00,46.72,46.81,46.59,46.77,19500.0,37.3579,37.4299,37.254,37.3979,19500.0
2014-10-28 09:50:00,46.79,46.93,46.79,46.87,12200.0,37.4139,37.5259,37.4139,37.4779,12200.0
2014-10-28 10:00:00,46.91,46.97,46.84,46.87,25400.0,37.5099,37.5578,37.4539,37.4779,25400.0
2014-10-28 10:10:00,46.87,46.87,46.69,46.69,39600.0,37.4779,37.4779,37.3339,37.3339,39600.0
2014-10-28 10:20:00,46.7,46.75,46.62,46.69,31800.0,37.3419,37.3819,37.278,37.3339,31800.0
2014-10-28 10:30:00,46.67,46.76,46.64,46.76,16600.0,37.318,37.3899,37.294,37.3899,16600.0
2014-10-28 10:40:00,46.76,46.8,46.71,46.71,14000.0,37.3899,37.4219,37.3499,37.3499,14000.0
2014-10-28 10:50:00,46.72,46.79,46.67,46.75,6600.0,37.3579,37.4139,37.318,37.3819,6600.0
2014-10-28 11:00:00,46.78,46.83,46.78,46.8,10100.0,37.4059,37.4459,37.4059,37.4219,10100.0
2014-10-28 11:10:00,46.81,46.85,46.73,46.84,10500.0,37.4299,37.4619,37.3659,37.4539,10500.0
2014-10-28 11:20:00,46.84,46.88,46.81,46.84,11800.0,37.4539,37.4859,37.4299,37.4539,11800.0
2014-10-28 11:30:00,46.85,46.88,46.69,46.69,53900.0,37.4619,37.4859,37.3339,37.3339,53900.0
2014-10-28 11:40:00,46.69,46.73,46.65,46.65,28600.0,37.3339,37.3659,37.302,37.302,28600.0
2014-10-28 11:50:00,46.64,46.65,46.49,46.49,28300.0,37.294,37.302,37.174,37.174,28300.0
2014-10-28 12:00:00,46.49,46.53,46.44,46.45,27700.0,37.174,37.206,37.134,37.142,27700.0
2014-10-28 12:10:00,46.45,46.49,46.42,46.42,20800.0,37.142,37.174,37.118,37.118,20800.0
2014-10-28 12:20:00,46.43,46.45,46.39,46.42,15800.0,37.126,37.142,37.0941,37.118,15800.0
2014-10-28 12:30:00,46.42,46.48,46.41,46.41,18500.0,37.118,37.166,37.1101,37.1101,18500.0
2014-10-28 12:40:00,46.41,46.43,46.33,46.38,38700.0,37.1101,37.126,37.0461,37.0861,38700.0
2014-10-28 12:50:00,46.37,46.39,46.35,46.39,20800.0,37.0781,37.0941,37.0621,37.0941,20800.0
2014-10-28 13:00:00,46.39,46.55,46.38,46.53,11900.0,37.0941,37.222,37.0861,37.206,11900.0
2014-10-28 13:10:00,46.55,46.59,46.54,46.57,17300.0,37.222,37.254,37.214,37.238,17300.0
2014-10-28 13:20:00,46.59,46.65,46.57,46.58,33500.0,37.254,37.302,37.238,37.246,33500.0
2014-10-28 13:30:00,46.59,46.67,46.56,46.65,28900.0,37.254,37.318,37.23,37.302,28900.0
2014-10-28 13:40:00,46.66,46.71,46.61,46.62,44400.0,37.31,37.3499,37.27,37.278,44400.0
2014-10-28 13:50:00,46.62,46.75,46.62,46.73,22100.0,37.278,37.3819,37.278,37.3659,22100.0
2014-10-28 14:00:00,46.72,46.77,46.69,46.73,24600.0,37.3579,37.3979,37.3339,37.3659,24600.0
2014-10-28 14:10:00,46.73,46.75,46.56,46.6,46100.0,37.3659,37.3819,37.23,37.262,46100.0
2014-10-28 14:20:00,46.6,46.75,46.6,46.74,23500.0,37.262,37.3819,37.262,37.3739,23500.0
2014-10-28 14:30:00,46.76,46.79,46.73,46.78,35100.0,37.3899,37.4139,37.3659,37.4059,35100.0
2014-10-28 14:40:00,46.78,46.8,46.68,46.7,21500.0,37.4059,37.4219,37.3259,37.3419,21500.0
2014-10-28 14:50:00,46.71,46.8,46.68,46.78,22400.0,37.3499,37.4219,37.3259,37.4059,22400.0
2014-10-28 15:00:00,46.8,46.85,46.77,46.83,63600.0,37.4219,37.4619,37.3979,37.4459,63600.0
2014-10-28 15:10:00,46.83,46.88,46.82,46.84,31400.0,37.4459,37.4859,37.4379,37.4539,31400.0
2014-10-28 15:20:00,46.85,46.92,46.84,46.88,54500.0,37.4619,37.5179,37.4539,37.4859,54500.0
2014-10-28 15:30:00,46.89,46.96,46.88,46.9,48900.0,37.4939,37.5498,37.4859,37.5019,48900.0
2014-10-28 15:40:00,46.92,46.92,46.82,46.82,74300.0,37.5179,37.5179,37.4379,37.4379,74300.0
2014-10-28 15:50:00,46.83,47.0,46.83,46.99,223100.0,37.4459,37.5818,37.4459,37.5738,223100.0
2014-10-29 09:30:00,46.93,47.13,46.4,46.94,68100.0,37.5259,37.6858,37.1021,37.5338,68100.0
2014-10-29 09:40:00,46.98,47.19,46.97,47.16,26600.0,37.5658,37.7338,37.5578,37.7098,26600.0
2014-10-29 09:50:00,47.21,47.21,47.06,47.15,20800.0,37.7497,37.7497,37.6298,37.7018,20800.0
2014-10-29 10:00:00,47.15,47.19,46.89,46.93,25900.0,37.7018,37.7338,37.4939,37.5259,25900.0
2014-10-29 10:10:00,46.9,47.03,46.87,46.98,13900.0,37.5019,37.6058,37.4779,37.5658,13900.0
2014-10-29 10:20:00,46.97,46.98,46.74,46.87,19400.0,37.5578,37.5658,37.3739,37.4779,19400.0
2014-10-29 10:30:00,46.89,47.07,46.89,47.07,14100.0,37.4939,37.6378,37.4939,37.6378,14100.0
2014-10-29 10:40:00,47.08,47.08,46.87,46.87,55900.0,37.6458,37.6458,37.4779,37.4779,55900.0
2014-10-29 10:50:00,46.86,46.94,46.84,46.91,52600.0,37.4699,37.5338,37.4539,37.5099,52600.0
2014-10-29 11:00:00,46.93,46.98,46.85,46.86,67400.0,37.5259,37.5658,37.4619,37.4699,67400.0
2014-10-29 11:10:00,46.85,47.0,46.84,46.99,170700.0,37.4619,37.5818,37.4539,37.5738,170700.0
2014-10-29 11:20:00,46.98,47.13,46.98,47.1,55400.0,37.5658,37.6858,37.5658,37.6618,55400.0
2014-10-29 11:30:00,47.11,47.13,46.93,46.99,36600.0,37.6698,37.6858,37.5259,37.5738,36600.0
2014-10-29 11:40:00,46.99,47.11,46.99,47.1,21700.0,37.5738,37.6698,37.5738,37.6618,21700.0
2014-10-29 11:50:00,47.1,47.14,47.04,47.04,26700.0,37.6618,37.6938,37.6138,37.6138,26700.0
2014-10-29 12:00:00,47.04,47.06,46.96,47.01,18500.0,37.6138,37.6298,37.5498,37.5898,18500.0
2014-10-29 12:10:00,47.02,47.06,46.99,46.99,14000.0,37.5978,37.6298,37.5738,37.5738,14000.0
2014-10-29 12:20:00,46.99,47.04,46.96,46.97,13600.0,37.5738,37.6138,37.5498,37.5578,13600.0
2014-10-29 12:30:00,46.96,47.0,46.93,46.96,16000.0,37.5498,37.5818,37.5259,37.5498,16000.0
2014-10-29 12:40:00,46.96,46.99,46.91,46.91,11800.0,37.5498,37.5738,37.5099,37.5099,11800.0
2014-10-29 12:50:00,46.92,46.97,46.91,46.93,13100.0,37.5179,37.5578,37.5099,37.5259,13100.0
2014-10-29 13:00:00,46.92,46.96,46.9,46.92,13300.0,37.5179,37.5498,37.5019,37.5179,13300.0
2014-10-29 13:10:00,46.9,46.97,46.89,46.9,8600.0,37.5019,37.5578,37.4939,37.5019,8600.0
2014-10-29 13:20:00,46.92,46.92,46.86,46.9,12700.0,37.5179,37.5179,37.4699,37.5019,12700.0
2014-10-29 13:30:00,46.89,46.92,46.87,46.87,22900.0,37.4939,37.5179,37.4779,37.4779,22900.0
2014-10-29 13:40:00,46.88,46.94,46.86,46.9,20900.0,37.4859,37.5338,37.4699,37.5019,20900.0
2014-10-29 13:50:00,46.89,46.93,46.88,46.9,19800.0,37.4939,37.5259,37.4859,37.5019,19800.0
2014-10-29 14:00:00,46.9,46.97,46.72,46.82,96100.0,37.5019,37.5578,37.3579,37.4379,96100.0
2014-10-29 14:10:00,46.83,46.87,46.66,46.76,75000.0,37.4459,37.4779,37.31,37.3899,75000.0
2014-10-29 14:20:00,46.75,46.95,46.75,46.95,56700.0,37.3819,37.5418,37.3819,37.5418,56700.0
2014-10-29 14:30:00,46.94,46.98,46.83,46.83,57100.0,37.5338,37.5658,37.4459,37.4459,57100.0
2014-10-29 14:40:00,46.84,46.92,46.77,46.85,73500.0,37.4539,37.5179,37.3979,37.4619,73500.0
2014-10-29 14:50:00,46.85,47.0,46.79,46.95,87900.0,37.4619,37.5818,37.4139,37.5418,87900.0
2014-10-29 15:00:00,46.96,46.99,46.86,46.93,199100.0,37.5498,37.5738,37.4699,37.5259,199100.0
2014-10-29 15:10:00,46.93,47.03,46.88,47.03,54000.0,37.5259,37.6058,37.4859,37.6058,54000.0
2014-10-29 15:20:00,47.05,47.12,46.99,47.11,50700.0,37.6218,37.6778,37.5738,37.6698,50700.0
2014-10-29 15:30:00,47.12,47.28,47.12,47.23,75300.0,37.6778,37.8057,37.6778,37.7657,75300.0
2014-10-29 15:40:00,47.22,47.32,47.22,47.26,57800.0,37.7577,37.8377,37.7577,37.7897,57800.0
2014-10-29 15:50:00,47.27,47.33,47.24,47.31,132300.0,37.7977,37.8457,37.7737,37.8297,132300.0
2014-10-30 09:30:00,47.29,47.3,47.02,47.11,50600.0,37.8137,37.8217,37.5978,37.6698,50600.0
2014-10-30 09:40:00,47.1,47.17,46.93,46.95,30300.0,37.6618,37.7178,37.5259,37.5418,30300.0
2014-10-30 09:50:00,46.96,47.09,46.61,46.7,117500.0,37.5498,37.6538,37.27,37.3419,117500.0
2014-10-30 10:00:00,46.71,46.75,46.55,46.66,113100.0,37.3499,37.3819,37.222,37.31,113100.0
2014-10-30 10:10:00,46.65,46.95,46.62,46.9,195500.0,37.302,37.5418,37.278,37.5019,195500.0
2014-10-30 10:20:00,46.9,47.06,46.85,46.92,37900.0,37.5019,37.6298,37.4619,37.5179,37900.0
2014-10-30 10:30:00,46.93,46.95,46.75,46.77,61100.0,37.5259,37.5418,37.3819,37.3979,61100.0
2014-10-30 10:40:00,46.77,46.81,46.56,46.58,115300.0,37.3979,37.4299,37.23,37.246,115300.0
2014-10-30 10:50:00,46.58,46.64,46.5,46.61,142100.0,37.246,37.294,37.182,37.27,142100.0
2014-10-30 11:00:00,46.59,46.62,46.41,46.45,133400.0,37.254,37.278,37.1101,37.142,133400.0
2014-10-30 11:10:00,46.44,46.52,46.38,46.5,49400.0,37.134,37.198,37.0861,37.182,49400.0
2014-10-30 11:20:00,46.5,46.57,46.46,46.5,48200.0,37.182,37.238,37.15,37.182,48200.0
2014-10-30 11:30:00,46.51,46.6,46.48,46.6,24500.0,37.19,37.262,37.166,37.262,24500.0
2014-10-30 11:40:00,46.58,46.69,46.57,46.65,15700.0,37.246,37.3339,37.238,37.302,15700.0
2014-10-30 11:50:00,46.63,46.69,46.61,46.66,15800.0,37.286,37.3339,37.27,37.31,15800.0
2014-10-30 12:00:00,46.67,46.77,46.67,46.73,33900.0,37.318,37.3979,37.318,37.3659,33900.0
2014-10-30 12:10:00,46.74,46.75,46.67,46.71,14400.0,37.3739,37.3819,37.318,37.3499,14400.0
2014-10-30 12:20:00,46.7,46.75,46.68,46.71,96000.0,37.3419,37.3819,37.3259,37.3499,96000.0
2014-10-30 12:30:00,46.71,46.78,46.67,46.67,13000.0,37.3499,37.4059,37.318,37.318,13000.0
2014-10-30 12:40:00,46.67,46.7,46.64,46.68,10200.0,37.318,37.3419,37.294,37.3259,10200.0
2014-10-30 12:50:00,46.67,46.72,46.67,46.7,31100.0,37.318,37.3579,37.318,37.3419,31100.0
2014-10-30 13:00:00,46.69,46.75,46.69,46.72,13400.0,37.3339,37.3819,37.3339,37.3579,13400.0
2014-10-30 13:10:00,46.72,47.01,46.72,46.98,32000.0,37.3579,37.5898,37.3579,37.5658,32000.0
2014-10-30 13:20:00,46.98,47.09,46.97,47.01,32700.0,37.5658,37.6538,37.5578,37.5898,32700.0
2014-10-30 13:30:00,47.01,47.01,46.94,47.0,21900.0,37.5898,37.5898,37.5338,37.5818,21900.0
2014-10-30 13:40:00,47.0,47.07,46.96,47.05,31300.0,37.5818,37.6378,37.5498,37.6218,31300.0
2014-10-30 13:50:00,47.05,47.2,47.05,47.15,17700.0,37.6218,37.7417,37.6218,37.7018,17700.0
2014-10-30 14:00:00,47.14,47.2,47.12,47.2,17500.0,37.6938,37.7417,37.6778,37.7417,17500.0
2014-10-30 14:10:00,47.2,47.2,47.09,47.1,23300.0,37.7417,37.7417,37.6538,37.6618,23300.0
2014-10-30 14:20:00,47.11,47.11,47.02,47.03,23100.0,37.6698,37.6698,37.5978,37.6058,23100.0
2014-10-30 14:30:00,47.03,47.07,47.01,47.07,23500.0,37.6058,37.6378,37.5898,37.6378,23500.0
2014-10-30 14:40:00,47.07,47.07,46.94,46.94,34000.0,37.6378,37.6378,37.5338,37.5338,34000.0
2014-10-30 14:50:00,46.95,46.95,46.71,46.76,34500.0,37.5418,37.5418,37.3499,37.3899,34500.0
2014-10-30 15:00:00,46.76,46.89,46.76,46.82,52200.0,37.3899,37.4939,37.3899,37.4379,52200.0
2014-10-30 15:10:00,46.83,46.89,46.74,46.78,49500.0,37.4459,37.4939,37.3739,37.4059,49500.0
2014-10-30 15:20:00,46.78,46.83,46.73,46.76,82100.0,37.4059,37.4459,37.3659,37.3899,82100.0
2014-10-30 15:30:00,46.77,46.86,46.77,46.82,51000.0,37.3979,37.4699,37.3979,37.4379,51000.0
2014-10-30 15:40:00,46.82,46.93,46.8,46.92,68300.0,37.4379,37.5259,37.4219,37.5179,68300.0
2014-10-30 15:50:00,46.91,47.01,46.89,47.0,416000.0,37.5099,37.5898,37.4939,37.5818,416000.0
2014-10-31 09:30:00,48.71,50.08,48.48,49.65,855300.0,38.9492,40.0446,38.7653,39.7008,855300.0
2014-10-31 09:40:00,49.66,49.89,49.56,49.89,292500.0,39.7088,39.8927,39.6288,39.8927,292500.0
2014-10-31 09:50:00,49.89,50.29,49.88,50.29,414900.0,39.8927,40.2126,39.8847,40.2126,414900.0
2014-10-31 10:00:00,50.28,50.5,50.25,50.36,268200.0,40.2046,40.3805,40.1806,40.2685,268200.0
2014-10-31 10:10:00,50.37,50.54,50.32,50.4,191600.0,40.2765,40.4125,40.2365,40.3005,191600.0
2014-10-31 10:20:00,50.41,50.43,50.22,50.24,102800.0,40.3085,40.3245,40.1566,40.1726,102800.0
2014-10-31 10:30:00,50.25,50.45,50.25,50.43,188800.0,40.1806,40.3405,40.1806,40.3245,188800.0
2014-10-31 10:40:00,50.43,50.43,50.23,50.23,120100.0,40.3245,40.3245,40.1646,40.1646,120100.0
2014-10-31 10:50:00,50.23,50.23,50.05,50.05,179500.0,40.1646,40.1646,40.0206,40.0206,179500.0
2014-10-31 11:00:00,50.05,50.2,49.96,50.12,86900.0,40.0206,40.1406,39.9487,40.0766,86900.0
2014-10-31 11:10:00,50.11,50.15,50.05,50.07,123700.0,40.0686,40.1006,40.0206,40.0366,123700.0
2014-10-31 11:20:00,50.08,50.14,50.03,50.06,50000.0,40.0446,40.0926,40.0047,40.0286,50000.0
2014-10-31 11:30:00,50.07,50.08,49.77,49.8,604900.0,40.0366,40.0446,39.7968,39.8207,604900.0
2014-10-31 11:40:00,49.8,49.83,49.73,49.76,158000.0,39.8207,39.8447,39.7648,39.7888,158000.0
2014-10-31 11:50:00,49.76,49.82,49.64,49.65,70200.0,39.7888,39.8367,39.6928,39.7008,70200.0
2014-10-31 12:00:00,49.65,49.69,49.53,49.61,44600.0,39.7008,39.7328,39.6048,39.6688,44600.0
2014-10-31 12:10:00,49.6,49.62,49.5,49.52,39800.0,39.6608,39.6768,39.5809,39.5968,39800.0
2014-10-31 12:20:00,49.51,49.52,49.43,49.45,57200.0,39.5889,39.5968,39.5249,39.5409,57200.0
2014-10-31 12:30:00,49.46,49.58,49.41,49.57,66400.0,39.5489,39.6448,39.5089,39.6368,66400.0
2014-10-31 12:40:00,49.56,49.69,49.56,49.69,48800.0,39.6288,39.7328,39.6288,39.7328,48800.0
2014-10-31 12:50:00,49.69,49.7,49.63,49.65,78700.0,39.7328,39.7408,39.6848,39.7008,78700.0
2014-10-31 13:00:00,49.65,49.67,49.54,49.57,43200.0,39.7008,39.7168,39.6128,39.6368,43200.0
2014-10-31 13:10:00,49.57,49.69,49.51,49.69,70200.0,39.6368,39.7328,39.5889,39.7328,70200.0
2014-10-31 13:20:00,49.69,49.69,49.62,49.64,96900.0,39.7328,39.7328,39.6768,39.6928,96900.0
2014-10-31 13:30:00,49.64,49.64,49.53,49.55,42000.0,39.6928,39.6928,39.6048,39.6208,42000.0
2014-10-31 13:40:00,49.55,49.57,49.47,49.53,38300.0,39.6208,39.6368,39.5569,39.6048,38300.0
2014-10-31 13:50:00,49.51,49.54,49.46,49.49,35800.0,39.5889,39.6128,39.5489,39.5729,35800.0
2014-10-31 14:00:00,49.49,49.53,49.44,49.44,56500.0,39.5729,39.6048,39.5329,39.5329,56500.0
2014-10-31 14:10:00,49.44,49.49,49.43,49.43,43800.0,39.5329,39.5729,39.5249,39.5249,43800.0
2014-10-31 14:20:00,49.43,49.46,49.38,49.38,36200.0,39.5249,39.5489,39.4849,39.4849,36200.0
2014-10-31 14:30:00,49.37,49.41,49.32,49.36,45200.0,39.4769,39.5089,39.4369,39.4689,45200.0
2014-10-31 14:40:00,49.35,49.39,49.32,49.35,66800.0,39.4609,39.4929,39.4369,39.4609,66800.0
2014-10-31 14:50:00,49.36,49.41,49.34,49.41,100500.0,39.4689,39.5089,39.4529,39.5089,100500.0
2014-10-31 15:00:00,49.41,49.49,49.34,49.48,82900.0,39.5089,39.5729,39.4529,39.5649,82900.0
2014-10-31 15:10:00,49.47,49.47,49.32,49.37,73700.0,39.5569,39.5569,39.4369,39.4769,73700.0
2014-10-31 15:20:00,49.37,49.51,49.35,49.47,75100.0,39.4769,39.5889,39.4609,39.5569,75100.0
2014-10-31 15:30:00,49.48,49.49,49.42,49.45,70700.0,39.5649,39.5729,39.5169,39.5409,70700.0
2014-10-31 15:40:00,49.45,49.56,49.45,49.56,106700.0,39.5409,39.6288,39.5409,39.6288,106700.0
2014-10-31 15:50:00,49.56,49.63,49.51,49.61,489900.0,39.6288,39.6848,39.5889,39.6688,489900.0
2014-11-03 09:30:00,49.66,49.86,49.48,49.73,111300.0,39.7088,39.8687,39.5649,39.7648,111300.0
2014-11-03 09:40:00,49.72,49.74,49.53,49.64,97000.0,39.7568,39.7728,39.6048,39.6928,97000.0
2014-11-03 09:50:00,49.65,50.11,49.65,50.05,170300.0,39.7008,40.0686,39.7008,40.0206,170300.0
2014-11-03 10:00:00,50.05,50.18,49.92,49.99,207600.0,40.0206,40.1246,39.9167,39.9727,207600.0
2014-11-03 10:10:00,49.99,50.21,49.72,49.73,121600.0,39.9727,40.1486,39.7568,39.7648,121600.0
2014-11-03 10:20:00,49.73,49.8,49.67,49.73,108300.0,39.7648,39.8207,39.7168,39.7648,108300.0
2014-11-03 10:30:00,49.74,49.82,49.55,49.55,37800.0,39.7728,39.8367,39.6208,39.6208,37800.0
2014-11-03 10:40:00,49.54,49.73,49.54,49.59,75900.0,39.6128,39.7648,39.6128,39.6528,75900.0
2014-11-03 10:50:00,49.59,49.79,49.59,49.79,132800.0,39.6528,39.8127,39.6528,39.8127,132800.0
2014-11-03 11:00:00,49.78,49.8,49.67,49.77,54100.0,39.8047,39.8207,39.7168,39.7968,54100.0
2014-11-03 11:10:00,49.76,49.79,49.66,49.69,46600.0,39.7888,39.8127,39.7088,39.7328,46600.0
2014-11-03 11:20:00,49.7,49.76,49.67,49.76,37700.0,39.7408,39.7888,39.7168,39.7888,37700.0
2014-11-03 11:30:00,49.75,49.78,49.73,49.78,33900.0,39.7808,39.8047,39.7648,39.8047,33900.0
2014-11-03 11:40:00,49.78,49.79,49.7,49.75,22200.0,39.8047,39.8127,39.7408,39.7808,22200.0
2014-11-03 11:50:00,49.72,49.75,49.69,49.7,25800.0,39.7568,39.7808,39.7328,39.7408,25800.0
2014-11-03 12:00:00,49.71,49.74,49.69,49.73,37300.0,39.7488,39.7728,39.7328,39.7648,37300.0
2014-11-03 12:10:00,49.72,49.73,49.66,49.67,29000.0,39.7568,39.7648,39.7088,39.7168,29000.0
2014-11-03 12:20:00,49.67,49.68,49.64,49.65,65400.0,39.7168,39.7248,39.6928,39.7008,65400.0
2014-11-03 12:30:00,49.65,49.71,49.6,49.69,49600.0,39.7008,39.7488,39.6608,39.7328,49600.0
2014-11-03 12:40:00,49.71,49.78,49.71,49.77,37900.0,39.7488,39.8047,39.7488,39.7968,37900.0
2014-11-03 12:50:00,49.76,49.85,49.74,49.83,29800.0,39.7888,39.8607,39.7728,39.8447,29800.0
2014-11-03 13:00:00,49.82,49.88,49.8,49.83,44500.0,39.8367,39.8847,39.8207,39.8447,44500.0
2014-11-03 13:10:00,49.83,49.83,49.76,49.76,18600.0,39.8447,39.8447,39.7888,39.7888,18600.0
2014-11-03 13:20:00,49.77,49.86,49.77,49.85,89300.0,39.7968,39.8687,39.7968,39.8607,89300.0
2014-11-03 13:30:00,49.86,49.87,49.76,49.76,22100.0,39.8687,39.8767,39.7888,39.7888,22100.0
2014-11-03 13:40:00,49.76,49.79,49.73,49.75,29700.0,39.7888,39.8127,39.7648,39.7808,29700.0
2014-11-03 13:50:00,49.73,49.78,49.73,49.74,28700.0,39.7648,39.8047,39.7648,39.7728,28700.0
2014-11-03 14:00:00,49.73,49.78,49.71,49.76,30000.0,39.7648,39.8047,39.7488,39.7888,30000.0
2014-11-03 14:10:00,49.77,49.78,49.65,49.69,84900.0,39.7968,39.8047,39.7008,39.7328,84900.0
2014-11-03 14:20:00,49.68,49.72,49.63,49.67,50900.0,39.7248,39.7568,39.6848,39.7168,50900.0
2014-11-03 14:30:00,49.66,49.66,49.58,49.63,59500.0,39.7088,39.7088,39.6448,39.6848,59500.0
2014-11-03 14:40:00,49.64,49.65,49.57,49.65,53400.0,39.6928,39.7008,39.6368,39.7008,53400.0
2014-11-03 14:50:00,49.65,49.68,49.58,49.66,62100.0,39.7008,39.7248,39.6448,39.7088,62100.0
2014-11-03 15:00:00,49.66,49.73,49.65,49.71,51800.0,39.7088,39.7648,39.7008,39.7488,51800.0
2014-11-03 15:10:00,49.71,49.72,49.62,49.62,44900.0,39.7488,39.7568,39.6768,39.6768,44900.0
2014-11-03 15:20:00,49.61,49.67,49.59,49.6,68900.0,39.6688,39.7168,39.6528,39.6608,68900.0
2014-11-03 15:30:00,49.6,49.69,49.6,49.65,72300.0,39.6608,39.7328,39.6608,39.7008,72300.0
2014-11-03 15:40:00,49.66,49.7,49.62,49.65,77400.0,39.7088,39.7408,39.6768,39.7008,77400.0
2014-11-03 15:50:00,49.65,49.74,49.63,49.72,176200.0,39.7008,39.7728,39.6848,39.7568,176200.0
2014-11-04 09:30:00,49.6,49.86,49.6,49.83,43800.0,39.6608,39.8687,39.6608,39.8447,43800.0
2014-11-04 09:40:00,49.84,49.86,49.64,49.73,25000.0,39.8527,39.8687,39.6928,39.7648,25000.0
2014-11-04 09:50:00,49.73,49.83,49.69,49.78,23200.0,39.7648,39.8447,39.7328,39.8047,23200.0
2014-11-04 10:00:00,49.79,49.92,49.73,49.74,41300.0,39.8127,39.9167,39.7648,39.7728,41300.0
2014-11-04 10:10:00,49.76,49.78,49.62,49.67,34500.0,39.7888,39.8047,39.6768,39.7168,34500.0
2014-11-04 10:20:00,49.67,49.7,49.52,49.57,29200.0,39.7168,39.7408,39.5968,39.6368,29200.0
2014-11-04 10:30:00,49.56,49.68,49.53,49.61,45400.0,39.6288,39.7248,39.6048,39.6688,45400.0
2014-11-04 10:40:00,49.6,49.6,49.44,49.53,33600.0,39.6608,39.6608,39.5329,39.6048,33600.0
2014-11-04 10:50:00,49.5,49.55,49.47,49.5,35200.0,39.5809,39.6208,39.5569,39.5809,35200.0
2014-11-04 11:00:00,49.5,49.52,49.4,49.41,28600.0,39.5809,39.5968,39.5009,39.5089,28600.0
2014-11-04 11:10:00,49.4,49.49,49.35,49.43,26900.0,39.5009,39.5729,39.4609,39.5249,26900.0
2014-11-04 11:20:00,49.4,49.53,49.4,49.52,29700.0,39.5009,39.6048,39.5009,39.5968,29700.0
2014-11-04 11:30:00,49.53,49.55,49.44,49.46,28600.0,39.6048,39.6208,39.5329,39.5489,28600.0
2014-11-04 11:40:00,49.44,49.46,49.4,49.44,11500.0,39.5329,39.5489,39.5009,39.5329,11500.0
2014-11-04 11:50:00,49.43,49.43,49.33,49.37,27800.0,39.5249,39.5249,39.4449,39.4769,27800.0
2014-11-04 12:00:00,49.36,49.49,49.35,49.47,21200.0,39.4689,39.5729,39.4609,39.5569,21200.0
2014-11-04 12:10:00,49.46,49.48,49.42,49.45,13000.0,39.5489,39.5649,39.5169,39.5409,13000.0
2014-11-04 12:20:00,49.44,49.48,49.41,49.46,17300.0,39.5329,39.5649,39.5089,39.5489,17300.0
2014-11-04 12:30:00,49.47,49.5,49.43,49.48,14700.0,39.5569,39.5809,39.5249,39.5649,14700.0
2014-11-04 12:40:00,49.48,49.65,49.48,49.59,23100.0,39.5649,39.7008,39.5649,39.6528,23100.0
2014-11-04 12:50:00,49.59,49.61,49.47,49.47,14700.0,39.6528,39.6688,39.5569,39.5569,14700.0
2014-11-04 13:00:00,49.5,49.53,49.45,49.47,11900.0,39.5809,39.6048,39.5409,39.5569,11900.0
2014-11-04 13:10:00,49.48,49.51,49.39,49.39,12500.0,39.5649,39.5889,39.4929,39.4929,12500.0
2014-11-04 13:20:00,49.39,49.42,49.35,49.42,12000.0,39.4929,39.5169,39.4609,39.5169,12000.0
2014-11-04 13:30:00,49.42,49.48,49.36,49.45,38600.0,39.5169,39.5649,39.4689,39.5409,38600.0
2014-11-04 13:40:00,49.45,49.46,49.41,49.44,21700.0,39.5409,39.5489,39.5089,39.5329,21700.0
2014-11-04 13:50:00,49.44,49.54,49.44,49.49,30200.0,39.5329,39.6128,39.5329,39.5729,30200.0
2014-11-04 14:00:00,49.48,49.52,49.47,49.49,18900.0,39.5649,39.5968,39.5569,39.5729,18900.0
2014-11-04 14:10:00,49.5,49.53,49.46,49.47,13900.0,39.5809,39.6048,39.5489,39.5569,13900.0
2014-11-04 14:20:00,49.47,49.49,49.41,49.41,18200.0,39.5569,39.5729,39.5089,39.5089,18200.0
2014-11-04 14:30:00,49.42,49.47,49.42,49.45,16000.0,39.5169,39.5569,39.5169,39.5409,16000.0
2014-11-04 14:40:00,49.45,49.48,49.39,49.39,19400.0,39.5409,39.5649,39.4929,39.4929,19400.0
2014-11-04 14:50:00,49.4,49.44,49.38,49.44,80500.0,39.5009,39.5329,39.4849,39.5329,80500.0
2014-11-04 15:00:00,49.45,49.49,49.44,49.47,27100.0,39.5409,39.5729,39.5329,39.5569,27100.0
2014-11-04 15:10:00,49.47,49.47,49.4,49.4,41500.0,39.5569,39.5569,39.5009,39.5009,41500.0
2014-11-04 15:20:00,49.4,49.43,49.35,49.37,69100.0,39.5009,39.5249,39.4609,39.4769,69100.0
2014-11-04 15:30:00,49.38,49.39,49.35,49.35,43400.0,39.4849,39.4929,39.4609,39.4609,43400.0
2014-11-04 15:40:00,49.36,49.41,49.35,49.38,44500.0,39.4689,39.5089,39.4609,39.4849,44500.0
2014-11-04 15:50:00,49.39,49.46,49.39,49.44,153200.0,39.4929,39.5489,39.4929,39.5329,153200.0
2014-11-05 09:30:00,49.65,49.78,49.18,49.33,62200.0,39.7008,39.8047,39.325,39.4449,62200.0
2014-11-05 09:40:00,49.36,49.48,49.26,49.39,18400.0,39.4689,39.5649,39.389,39.4929,18400.0
2014-11-05 09:50:00,49.4,49.57,49.4,49.56,20000.0,39.5009,39.6368,39.5009,39.6288,20000.0
2014-11-05 10:00:00,49.58,49.76,49.56,49.76,33000.0,39.6448,39.7888,39.6288,39.7888,33000.0
2014-11-05 10:10:00,49.76,49.84,49.72,49.75,57200.0,39.7888,39.8527,39.7568,39.7808,57200.0
2014-11-05 10:20:00,49.74,49.74,49.59,49.59,15400.0,39.7728,39.7728,39.6528,39.6528,15400.0
2014-11-05 10:30:00,49.58,49.59,49.44,49.52,53900.0,39.6448,39.6528,39.5329,39.5968,53900.0
2014-11-05 10:40:00,49.54,49.54,49.46,49.51,16600.0,39.6128,39.6128,39.5489,39.5889,16600.0
2014-11-05 10:50:00,49.52,49.62,49.49,49.62,15500.0,39.5968,39.6768,39.5729,39.6768,15500.0
2014-11-05 11:00:00,49.64,49.82,49.64,49.78,18200.0,39.6928,39.8367,39.6928,39.8047,18200.0
2014-11-05 11:10:00,49.78,49.79,49.72,49.72,19600.0,39.8047,39.8127,39.7568,39.7568,19600.0
2014-11-05 11:20:00,49.71,49.73,49.63,49.68,22100.0,39.7488,39.7648,39.6848,39.7248,22100.0
2014-11-05 11:30:00,49.7,49.71,49.63,49.65,19700.0,39.7408,39.7488,39.6848,39.7008,19700.0
2014-11-05 11:40:00,49.66,49.73,49.66,49.73,15300.0,39.7088,39.7648,39.7088,39.7648,15300.0
2014-11-05 11:50:00,49.73,49.83,49.71,49.83,25200.0,39.7648,39.8447,39.7488,39.8447,25200.0
2014-11-05 12:00:00,49.83,49.84,49.77,49.79,12800.0,39.8447,39.8527,39.7968,39.8127,12800.0
2014-11-05 12:10:00,49.78,49.78,49.64,49.66,21800.0,39.8047,39.8047,39.6928,39.7088,21800.0
2014-11-05 12:20:00,49.65,49.65,49.59,49.61,17400.0,39.7008,39.7008,39.6528,39.6688,17400.0
2014-11-05 12:30:00,49.62,49.63,49.59,49.62,13600.0,39.6768,39.6848,39.6528,39.6768,13600.0
2014-11-05 12:40:00,49.63,49.65,49.6,49.62,42900.0,39.6848,39.7008,39.6608,39.6768,42900.0
2014-11-05 12:50:00,49.62,49.64,49.57,49.61,12700.0,39.6768,39.6928,39.6368,39.6688,12700.0
2014-11-05 13:00:00,49.6,49.73,49.6,49.7,13700.0,39.6608,39.7648,39.6608,39.7408,13700.0
2014-11-05 13:10:00,49.71,49.87,49.69,49.87,43300.0,39.7488,39.8767,39.7328,39.8767,43300.0
2014-11-05 13:20:00,49.87,49.97,49.84,49.92,22100.0,39.8767,39.9567,39.8527,39.9167,22100.0
2014-11-05 13:30:00,49.94,49.96,49.78,49.78,17600.0,39.9327,39.9487,39.8047,39.8047,17600.0
2014-11-05 13:40:00,49.78,49.8,49.69,49.7,11100.0,39.8047,39.8207,39.7328,39.7408,11100.0
2014-11-05 13:50:00,49.72,49.72,49.64,49.64,11100.0,39.7568,39.7568,39.6928,39.6928,11100.0
2014-11-05 14:00:00,49.63,49.65,49.57,49.59,16700.0,39.6848,39.7008,39.6368,39.6528,16700.0
2014-11-05 14:10:00,49.59,49.73,49.59,49.73,19400.0,39.6528,39.7648,39.6528,39.7648,19400.0
2014-11-05 14:20:00,49.73,49.74,49.69,49.7,12000.0,39.7648,39.7728,39.7328,39.7408,12000.0
2014-11-05 14:30:00,49.71,49.75,49.69,49.73,15500.0,39.7488,39.7808,39.7328,39.7648,15500.0
2014-11-05 14:40:00,49.75,49.76,49.71,49.75,11500.0,39.7808,39.7888,39.7488,39.7808,11500.0
2014-11-05 14:50:00,49.75,49.78,49.7,49.78,26000.0,39.7808,39.8047,39.7408,39.8047,26000.0
2014-11-05 15:00:00,49.79,49.85,49.78,49.82,24000.0,39.8127,39.8607,39.8047,39.8367,24000.0
2014-11-05 15:10:00,49.82,49.87,49.8,49.84,38400.0,39.8367,39.8767,39.8207,39.8527,38400.0
2014-11-05 15:20:00,49.84,49.87,49.79,49.79,77300.0,39.8527,39.8767,39.8127,39.8127,77300.0
2014-11-05 15:30:00,49.79,49.9,49.78,49.9,25900.0,39.8127,39.9007,39.8047,39.9007,25900.0
2014-11-05 15:40:00,49.89,49.97,49.89,49.97,43600.0,39.8927,39.9567,39.8927,39.9567,43600.0
2014-11-05 15:50:00,49.97,50.05,49.94,50.02,240100.0,39.9567,40.0206,39.9327,39.9967,240100.0
2014-11-06 09:30:00,50.0,50.21,49.42,50.01,56000.0,39.9807,40.1486,39.5169,39.9887,56000.0
2014-11-06 09:40:00,50.05,50.32,50.04,50.29,83000.0,40.0206,40.2365,40.0126,40.2126,83000.0
2014-11-06 09:50:00,50.29,50.29,50.0,50.06,27300.0,40.2126,40.2126,39.9807,40.0286,27300.0
2014-11-06 10:00:00,50.08,50.11,49.97,50.09,35100.0,40.0446,40.0686,39.9567,40.0526,35100.0
2014-11-06 10:10:00,50.09,50.11,49.98,50.03,59100.0,40.0526,40.0686,39.9647,40.0047,59100.0
2014-11-06 10:20:00,50.02,50.08,49.93,50.08,35700.0,39.9967,40.0446,39.9247,40.0446,35700.0
2014-11-06 10:30:00,50.08,50.12,50.0,50.09,50500.0,40.0446,40.0766,39.9807,40.0526,50500.0
2014-11-06 10:40:00,50.11,50.13,50.06,50.06,16400.0,40.0686,40.0846,40.0286,40.0286,16400.0
2014-11-06 10:50:00,50.07,50.08,49.93,49.97,21500.0,40.0366,40.0446,39.9247,39.9567,21500.0
2014-11-06 11:00:00,49.98,50.16,49.96,50.15,32300.0,39.9647,40.1086,39.9487,40.1006,32300.0
2014-11-06 11:10:00,50.13,50.26,50.11,50.26,21000.0,40.0846,40.1886,40.0686,40.1886,21000.0
2014-11-06 11:20:00,50.26,50.29,50.2,50.21,26200.0,40.1886,40.2126,40.1406,40.1486,26200.0
2014-11-06 11:30:00,50.21,50.27,50.18,50.2,41600.0,40.1486,40.1966,40.1246,40.1406,41600.0
2014-11-06 11:40:00,50.2,50.22,50.14,50.16,30400.0,40.1406,40.1566,40.0926,40.1086,30400.0
2014-11-06 11:50:00,50.15,50.26,50.15,50.21,29000.0,40.1006,40.1886,40.1006,40.1486,29000.0
2014-11-06 12:00:00,50.21,50.22,50.18,50.2,19400.0,40.1486,40.1566,40.1246,40.1406,19400.0
2014-11-06 12:10:00,50.19,50.26,50.17,50.23,63300.0,40.1326,40.1886,40.1166,40.1646,63300.0
2014-11-06 12:20:00,50.24,50.27,50.21,50.25,146900.0,40.1726,40.1966,40.1486,40.1806,146900.0
2014-11-06 12:30:00,50.25,50.27,50.16,50.19,27600.0,40.1806,40.1966,40.1086,40.1326,27600.0
2014-11-06 12:40:00,50.19,50.34,50.18,50.32,23000.0,40.1326,40.2525,40.1246,40.2365,23000.0
2014-11-06 12:50:00,50.32,50.32,50.21,50.21,12400.0,40.2365,40.2365,40.1486,40.1486,12400.0
2014-11-06 13:00:00,50.21,50.28,50.21,50.22,18100.0,40.1486,40.2046,40.1486,40.1566,18100.0
2014-11-06 13:10:00,50.21,50.22,50.17,50.17,13600.0,40.1486,40.1566,40.1166,40.1166,13600.0
2014-11-06 13:20:00,50.18,50.31,50.17,50.31,51800.0,40.1246,40.2285,40.1166,40.2285,51800.0
2014-11-06 13:30:00,50.3,50.37,50.3,50.36,32200.0,40.2205,40.2765,40.2205,40.2685,32200.0
2014-11-06 13:40:00,50.36,50.37,50.1,50.11,40300.0,40.2685,40.2765,40.0606,40.0686,40300.0
2014-11-06 13:50:00,50.12,50.16,50.11,50.14,21800.0,40.0766,40.1086,40.0686,40.0926,21800.0
2014-11-06 14:00:00,50.14,50.15,50.08,50.09,16800.0,40.0926,40.1006,40.0446,40.0526,16800.0
2014-11-06 14:10:00,50.09,50.16,50.09,50.15,27800.0,40.0526,40.1086,40.0526,40.1006,27800.0
2014-11-06 14:20:00,50.15,50.21,50.12,50.21,65000.0,40.1006,40.1486,40.0766,40.1486,65000.0
2014-11-06 14:30:00,50.2,50.23,50.2,50.22,37100.0,40.1406,40.1646,40.1406,40.1566,37100.0
2014-11-06 14:40:00,50.22,50.25,50.2,50.2,26800.0,40.1566,40.1806,40.1406,40.1406,26800.0
2014-11-06 14:50:00,50.21,50.23,50.2,50.2,18800.0,40.1486,40.1646,40.1406,40.1406,18800.0
2014-11-06 15:00:00,50.2,50.29,50.2,50.21,99100.0,40.1406,40.2126,40.1406,40.1486,99100.0
2014-11-06 15:10:00,50.22,50.25,50.2,50.24,28500.0,40.1566,40.1806,40.1406,40.1726,28500.0
2014-11-06 15:20:00,50.24,50.25,50.2,50.2,22900.0,40.1726,40.1806,40.1406,40.1406,22900.0
2014-11-06 15:30:00,50.21,50.26,50.18,50.25,54700.0,40.1486,40.1886,40.1246,40.1806,54700.0
2014-11-06 15:40:00,50.25,50.25,50.21,50.24,60900.0,40.1806,40.1806,40.1486,40.1726,60900.0
2014-11-06 15:50:00,50.25,50.27,50.2,50.22,184300.0,40.1806,40.1966,40.1406,40.1566,184300.0
2014-11-07 09:30:00,50.4,50.41,50.04,50.28,56300.0,40.3005,40.3085,40.0126,40.2046,56300.0
2014-11-07 09:40:00,50.28,50.28,50.08,50.12,32200.0,40.2046,40.2046,40.0446,40.0766,32200.0
2014-11-07 09:50:00,50.1,50.12,49.87,49.96,37700.0,40.0606,40.0766,39.8767,39.9487,37700.0
2014-11-07 10:00:00,49.94,49.96,49.73,49.91,37100.0,39.9327,39.9487,39.7648,39.9087,37100.0
2014-11-07 10:10:00,49.95,49.95,49.79,49.8,28600.0,39.9407,39.9407,39.8127,39.8207,28600.0
2014-11-07 10:20:00,49.78,49.85,49.7,49.82,23800.0,39.8047,39.8607,39.7408,39.8367,23800.0
2014-11-07 10:30:00,49.83,50.01,49.72,50.01,28300.0,39.8447,39.9887,39.7568,39.9887,28300.0
2014-11-07 10:40:00,50.0,50.04,49.96,50.02,26900.0,39.9807,40.0126,39.9487,39.9967,26900.0
2014-11-07 10:50:00,50.03,50.06,49.99,49.99,30200.0,40.0047,40.0286,39.9727,39.9727,30200.0
2014-11-07 11:00:00,50.0,50.03,49.93,49.93,28000.0,39.9807,40.0047,39.9247,39.9247,28000.0
2014-11-07 11:10:00,49.92,50.01,49.92,50.01,22900.0,39.9167,39.9887,39.9167,39.9887,22900.0
2014-11-07 11:20:00,50.01,50.01,49.93,49.95,25100.0,39.9887,39.9887,39.9247,39.9407,25100.0
2014-11-07 11:30:00,49.96,50.03,49.94,50.03,28100.0,39.9487,40.0047,39.9327,40.0047,28100.0
2014-11-07 11:40:00,50.03,50.05,49.96,49.96,21800.0,40.0047,40.0206,39.9487,39.9487,21800.0
2014-11-07 11:50:00,49.95,49.97,49.92,49.93,54400.0,39.9407,39.9567,39.9167,39.9247,54400.0
2014-11-07 12:00:00,49.93,50.04,49.93,50.01,15700.0,39.9247,40.0126,39.9247,39.9887,15700.0
2014-11-07 12:10:00,50.0,50.0,49.94,49.99,15800.0,39.9807,39.9807,39.9327,39.9727,15800.0
2014-11-07 12:20:00,49.99,50.03,49.98,50.02,20000.0,39.9727,40.0047,39.9647,39.9967,20000.0
2014-11-07 12:30:00,50.02,50.12,50.01,50.07,13500.0,39.9967,40.0766,39.9887,40.0366,13500.0
2014-11-07 12:40:00,50.07,50.07,50.0,50.03,14900.0,40.0366,40.0366,39.9807,40.0047,14900.0
2014-11-07 12:50:00,50.02,50.09,50.02,50.08,16500.0,39.9967,40.0526,39.9967,40.0446,16500.0
2014-11-07 13:00:00,50.08,50.14,50.06,50.11,14900.0,40.0446,40.0926,40.0286,40.0686,14900.0
2014-11-07 13:10:00,50.11,50.12,50.06,50.1,18700.0,40.0686,40.0766,40.0286,40.0606,18700.0
2014-11-07 13:20:00,50.09,50.12,50.06,50.07,16900.0,40.0526,40.0766,40.0286,40.0366,16900.0
2014-11-07 13:30:00,50.06,50.21,50.06,50.13,16700.0,40.0286,40.1486,40.0286,40.0846,16700.0
2014-11-07 13:40:00,50.12,50.15,50.09,50.1,19200.0,40.0766,40.1006,40.0526,40.0606,19200.0
2014-11-07 13:50:00,50.1,50.14,50.1,50.12,15200.0,40.0606,40.0926,40.0606,40.0766,15200.0
2014-11-07 14:00:00,50.11,50.13,50.08,50.11,24900.0,40.0686,40.0846,40.0446,40.0686,24900.0
2014-11-07 14:10:00,50.11,50.16,50.1,50.15,35700.0,40.0686,40.1086,40.0606,40.1006,35700.0
2014-11-07 14:20:00,50.16,50.16,50.05,50.1,31100.0,40.1086,40.1086,40.0206,40.0606,31100.0
2014-11-07 14:30:00,50.09,50.16,50.08,50.12,59000.0,40.0526,40.1086,40.0446,40.0766,59000.0
2014-11-07 14:40:00,50.12,50.17,50.09,50.14,34300.0,40.0766,40.1166,40.0526,40.0926,34300.0
2014-11-07 14:50:00,50.14,50.16,50.06,50.09,78100.0,40.0926,40.1086,40.0286,40.0526,78100.0
2014-11-07 15:00:00,50.1,50.16,50.08,50.13,90700.0,40.0606,40.1086,40.0446,40.0846,90700.0
2014-11-07 15:10:00,50.12,50.14,50.07,50.12,45800.0,40.0766,40.0926,40.0366,40.0766,45800.0
2014-11-07 15:20:00,50.13,50.19,50.12,50.12,44500.0,40.0846,40.1326,40.0766,40.0766,44500.0
2014-11-07 15:30:00,50.13,50.16,50.1,50.13,35300.0,40.0846,40.1086,40.0606,40.0846,35300.0
2014-11-07 15:40:00,50.13,50.22,50.12,50.15,55200.0,40.0846,40.1566,40.0766,40.1006,55200.0
2014-11-07 15:50:00,50.16,50.25,50.16,50.23,97600.0,40.1086,40.1806,40.1086,40.1646,97600.0
2014-11-10 09:30:00,50.16,50.24,49.98,50.16,36600.0,40.1086,40.1726,39.9647,40.1086,36600.0
2014-11-10 09:40:00,50.17,50.39,50.05,50.36,64900.0,40.1166,40.2925,40.0206,40.2685,64900.0
2014-11-10 09:50:00,50.34,50.49,50.27,50.44,28800.0,40.2525,40.3725,40.1966,40.3325,28800.0
2014-11-10 10:00:00,50.44,50.45,50.34,50.41,36300.0,40.3325,40.3405,40.2525,40.3085,36300.0
2014-11-10 10:10:00,50.4,50.54,50.39,50.5,112600.0,40.3005,40.4125,40.2925,40.3805,112600.0
2014-11-10 10:20:00,50.5,50.54,50.46,50.51,57500.0,40.3805,40.4125,40.3485,40.3885,57500.0
2014-11-10 10:30:00,50.51,50.53,50.36,50.38,47800.0,40.3885,40.4045,40.2685,40.2845,47800.0
2014-11-10 10:40:00,50.38,50.55,50.32,50.55,68300.0,40.2845,40.4205,40.2365,40.4205,68300.0
2014-11-10 10:50:00,50.54,50.55,50.38,50.4,18400.0,40.4125,40.4205,40.2845,40.3005,18400.0
2014-11-10 11:00:00,50.41,50.47,50.36,50.47,31900.0,40.3085,40.3565,40.2685,40.3565,31900.0
2014-11-10 11:10:00,50.46,50.47,50.34,50.43,14800.0,40.3485,40.3565,40.2525,40.3245,14800.0
2014-11-10 11:20:00,50.44,50.44,50.31,50.37,42100.0,40.3325,40.3325,40.2285,40.2765,42100.0
2014-11-10 11:30:00,50.38,50.42,50.33,50.38,9500.0,40.2845,40.3165,40.2445,40.2845,9500.0
2014-11-10 11:40:00,50.38,50.39,50.28,50.35,20000.0,40.2845,40.2925,40.2046,40.2605,20000.0
2014-11-10 11:50:00,50.35,50.35,50.28,50.31,8700.0,40.2605,40.2605,40.2046,40.2285,8700.0
2014-11-10 12:00:00,50.31,50.32,50.23,50.25,11400.0,40.2285,40.2365,40.1646,40.1806,11400.0
2014-11-10 12:10:00,50.25,50.25,50.13,50.17,9400.0,40.1806,40.1806,40.0846,40.1166,9400.0
2014-11-10 12:20:00,50.18,50.22,50.18,50.2,11300.0,40.1246,40.1566,40.1246,40.1406,11300.0
2014-11-10 12:30:00,50.18,50.24,50.18,50.21,18500.0,40.1246,40.1726,40.1246,40.1486,18500.0
2014-11-10 12:40:00,50.21,50.26,50.21,50.23,9900.0,40.1486,40.1886,40.1486,40.1646,9900.0
2014-11-10 12:50:00,50.23,50.29,50.23,50.29,8200.0,40.1646,40.2126,40.1646,40.2126,8200.0
2014-11-10 13:00:00,50.29,50.34,50.28,50.32,7100.0,40.2126,40.2525,40.2046,40.2365,7100.0
2014-11-10 13:10:00,50.32,50.36,50.3,50.35,11400.0,40.2365,40.2685,40.2205,40.2605,11400.0
2014-11-10 13:20:00,50.35,50.35,50.29,50.33,11900.0,40.2605,40.2605,40.2126,40.2445,11900.0
2014-11-10 13:30:00,50.34,50.36,50.27,50.27,23900.0,40.2525,40.2685,40.1966,40.1966,23900.0
2014-11-10 13:40:00,50.28,50.32,50.27,50.27,11200.0,40.2046,40.2365,40.1966,40.1966,11200.0
2014-11-10 13:50:00,50.26,50.27,50.21,50.23,9200.0,40.1886,40.1966,40.1486,40.1646,9200.0
2014-11-10 14:00:00,50.23,50.32,50.21,50.31,13500.0,40.1646,40.2365,40.1486,40.2285,13500.0
2014-11-10 14:10:00,50.32,50.33,50.23,50.25,13700.0,40.2365,40.2445,40.1646,40.1806,13700.0
2014-11-10 14:20:00,50.26,50.31,50.26,50.29,13900.0,40.1886,40.2285,40.1886,40.2126,13900.0
2014-11-10 14:30:00,50.28,50.31,50.26,50.28,23400.0,40.2046,40.2285,40.1886,40.2046,23400.0
2014-11-10 14:40:00,50.28,50.3,50.23,50.26,15200.0,40.2046,40.2205,40.1646,40.1886,15200.0
2014-11-10 14:50:00,50.25,50.28,50.23,50.28,32700.0,40.1806,40.2046,40.1646,40.2046,32700.0
2014-11-10 15:00:00,50.28,50.38,50.27,50.35,29300.0,40.2046,40.2845,40.1966,40.2605,29300.0
2014-11-10 15:10:00,50.36,50.37,50.35,50.35,51500.0,40.2685,40.2765,40.2605,40.2605,51500.0
2014-11-10 15:20:00,50.36,50.39,50.35,50.37,27200.0,40.2685,40.2925,40.2605,40.2765,27200.0
2014-11-10 15:30:00,50.38,50.38,50.34,50.35,113500.0,40.2845,40.2845,40.2525,40.2605,113500.0
2014-11-10 15:40:00,50.35,50.38,50.34,50.35,64500.0,40.2605,40.2845,40.2525,40.2605,64500.0
2014-11-10 15:50:00,50.36,50.42,50.35,50.42,99400.0,40.2685,40.3165,40.2605,40.3165,99400.0
2014-11-11 09:30:00,50.39,50.52,50.23,50.26,34700.0,40.2925,40.3965,40.1646,40.1886,34700.0
2014-11-11 09:40:00,50.24,50.47,50.2,50.47,13800.0,40.1726,40.3565,40.1406,40.3565,13800.0
2014-11-11 09:50:00,50.44,50.52,50.24,50.24,16800.0,40.3325,40.3965,40.1726,40.1726,16800.0
2014-11-11 10:00:00,50.27,50.35,50.23,50.34,13000.0,40.1966,40.2605,40.1646,40.2525,13000.0
2014-11-11 10:10:00,50.32,50.33,50.25,50.3,15400.0,40.2365,40.2445,40.1806,40.2205,15400.0
2014-11-11 10:20:00,50.3,50.3,50.14,50.14,15200.0,40.2205,40.2205,40.0926,40.0926,15200.0
2014-11-11 10:30:00,50.14,50.15,50.06,50.07,16100.0,40.0926,40.1006,40.0286,40.0366,16100.0
2014-11-11 10:40:00,50.07,50.12,50.04,50.05,19300.0,40.0366,40.0766,40.0126,40.0206,19300.0
2014-11-11 10:50:00,50.05,50.11,50.05,50.08,28100.0,40.0206,40.0686,40.0206,40.0446,28100.0
2014-11-11 11:00:00,50.08,50.1,50.02,50.09,28300.0,40.0446,40.0606,39.9967,40.0526,28300.0
2014-11-11 11:10:00,50.08,50.15,50.07,50.14,28200.0,40.0446,40.1006,40.0366,40.0926,28200.0
2014-11-11 11:20:00,50.14,50.18,50.07,50.15,31400.0,40.0926,40.1246,40.0366,40.1006,31400.0
2014-11-11 11:30:00,50.17,50.2,50.13,50.13,6700.0,40.1166,40.1406,40.0846,40.0846,6700.0
2014-11-11 11:40:00,50.13,50.16,50.12,50.13,27000.0,40.0846,40.1086,40.0766,40.0846,27000.0
2014-11-11 11:50:00,50.12,50.15,50.09,50.14,11000.0,40.0766,40.1006,40.0526,40.0926,11000.0
2014-11-11 12:00:00,50.14,50.18,50.05,50.05,17400.0,40.0926,40.1246,40.0206,40.0206,17400.0
2014-11-11 12:10:00,50.06,50.1,50.02,50.09,19100.0,40.0286,40.0606,39.9967,40.0526,19100.0
2014-11-11 12:20:00,50.08,50.11,50.04,50.09,11300.0,40.0446,40.0686,40.0126,40.0526,11300.0
2014-11-11 12:30:00,50.11,50.11,50.07,50.08,11400.0,40.0686,40.0686,40.0366,40.0446,11400.0
2014-11-11 12:40:00,50.09,50.11,50.05,50.08,13300.0,40.0526,40.0686,40.0206,40.0446,13300.0
2014-11-11 12:50:00,50.08,50.09,50.06,50.07,8300.0,40.0446,40.0526,40.0286,40.0366,8300.0
2014-11-11 13:00:00,50.06,50.07,49.97,49.98,15200.0,40.0286,40.0366,39.9567,39.9647,15200.0
2014-11-11 13:10:00,49.98,49.99,49.88,49.98,27800.0,39.9647,39.9727,39.8847,39.9647,27800.0
2014-11-11 13:20:00,49.97,50.07,49.96,50.02,24500.0,39.9567,40.0366,39.9487,39.9967,24500.0
2014-11-11 13:30:00,50.02,50.08,49.99,50.04,9500.0,39.9967,40.0446,39.9727,40.0126,9500.0
2014-11-11 13:40:00,50.04,50.08,50.0,50.02,13100.0,40.0126,40.0446,39.9807,39.9967,13100.0
2014-11-11 13:50:00,50.01,50.09,50.01,50.04,12200.0,39.9887,40.0526,39.9887,40.0126,12200.0
2014-11-11 14:00:00,50.05,50.08,50.01,50.03,22400.0,40.0206,40.0446,39.9887,40.0047,22400.0
2014-11-11 14:10:00,50.03,50.03,50.0,50.0,14500.0,40.0047,40.0047,39.9807,39.9807,14500.0
2014-11-11 14:20:00,50.0,50.08,50.0,50.08,17600.0,39.9807,40.0446,39.9807,40.0446,17600.0
2014-11-11 14:30:00,50.07,50.08,50.04,50.07,24500.0,40.0366,40.0446,40.0126,40.0366,24500.0
2014-11-11 14:40:00,50.08,50.11,50.06,50.09,13600.0,40.0446,40.0686,40.0286,40.0526,13600.0
2014-11-11 14:50:00,50.08,50.08,50.02,50.07,20000.0,40.0446,40.0446,39.9967,40.0366,20000.0
2014-11-11 15:00:00,50.07,50.12,50.04,50.09,22300.0,40.0366,40.0766,40.0126,40.0526,22300.0
2014-11-11 15:10:00,50.09,50.1,50.07,50.09,21000.0,40.0526,40.0606,40.0366,40.0526,21000.0
2014-11-11 15:20:00,50.09,50.11,50.01,50.01,34000.0,40.0526,40.0686,39.9887,39.9887,34000.0
2014-11-11 15:30:00,50.02,50.07,50.02,50.07,40600.0,39.9967,40.0366,39.9967,40.0366,40600.0
2014-11-11 15:40:00,50.07,50.09,50.02,50.03,80400.0,40.0366,40.0526,39.9967,40.0047,80400.0
2014-11-11 15:50:00,50.03,50.14,50.02,50.13,170300.0,40.0047,40.0926,39.9967,40.0846,170300.0
2014-11-12 09:30:00,50.02,50.2,49.81,50.09,22900.0,39.9967,40.1406,39.8287,40.0526,22900.0
2014-11-12 09:40:00,50.12,50.12,49.92,49.98,15800.0,40.0766,40.0766,39.9167,39.9647,15800.0
2014-11-12 09:50:00,49.97,50.05,49.95,50.0,25400.0,39.9567,40.0206,39.9407,39.9807,25400.0
2014-11-12 10:00:00,50.0,50.17,49.96,50.16,20000.0,39.9807,40.1166,39.9487,40.1086,20000.0
2014-11-12 10:10:00,50.17,50.17,50.05,50.08,14700.0,40.1166,40.1166,40.0206,40.0446,14700.0
2014-11-12 10:20:00,50.08,50.14,50.05,50.05,15100.0,40.0446,40.0926,40.0206,40.0206,15100.0
2014-11-12 10:30:00,50.03,50.12,50.03,50.07,10500.0,40.0047,40.0766,40.0047,40.0366,10500.0
2014-11-12 10:40:00,50.08,50.14,50.08,50.12,11400.0,40.0446,40.0926,40.0446,40.0766,11400.0
2014-11-12 10:50:00,50.12,50.16,50.1,50.1,13200.0,40.0766,40.1086,40.0606,40.0606,13200.0
2014-11-12 11:00:00,50.1,50.1,50.03,50.05,11100.0,40.0606,40.0606,40.0047,40.0206,11100.0
2014-11-12 11:10:00,50.06,50.07,50.04,50.05,10100.0,40.0286,40.0366,40.0126,40.0206,10100.0
2014-11-12 11:20:00,50.05,50.19,50.05,50.19,14400.0,40.0206,40.1326,40.0206,40.1326,14400.0
2014-11-12 11:30:00,50.19,50.26,50.19,50.24,13100.0,40.1326,40.1886,40.1326,40.1726,13100.0
2014-11-12 11:40:00,50.24,50.3,50.23,50.29,14000.0,40.1726,40.2205,40.1646,40.2126,14000.0
2014-11-12 11:50:00,50.3,50.32,50.28,50.28,11600.0,40.2205,40.2365,40.2046,40.2046,11600.0
2014-11-12 12:00:00,50.28,50.28,50.21,50.21,10600.0,40.2046,40.2046,40.1486,40.1486,10600.0
2014-11-12 12:10:00,50.21,50.23,50.18,50.21,13600.0,40.1486,40.1646,40.1246,40.1486,13600.0
2014-11-12 12:20:00,50.21,50.25,50.2,50.22,8800.0,40.1486,40.1806,40.1406,40.1566,8800.0
2014-11-12 12:30:00,50.22,50.25,50.18,50.19,9300.0,40.1566,40.1806,40.1246,40.1326,9300.0
2014-11-12 12:40:00,50.19,50.31,50.19,50.31,14200.0,40.1326,40.2285,40.1326,40.2285,14200.0
2014-11-12 12:50:00,50.32,50.32,50.26,50.28,8500.0,40.2365,40.2365,40.1886,40.2046,8500.0
2014-11-12 13:00:00,50.28,50.32,50.27,50.27,15200.0,40.2046,40.2365,40.1966,40.1966,15200.0
2014-11-12 13:10:00,50.28,50.33,50.28,50.3,27700.0,40.2046,40.2445,40.2046,40.2205,27700.0
2014-11-12 13:20:00,50.3,50.35,50.29,50.35,9800.0,40.2205,40.2605,40.2126,40.2605,9800.0
2014-11-12 13:30:00,50.36,50.36,50.3,50.32,15200.0,40.2685,40.2685,40.2205,40.2365,15200.0
2014-11-12 13:40:00,50.31,50.31,50.25,50.25,10600.0,40.2285,40.2285,40.1806,40.1806,10600.0
2014-11-12 13:50:00,50.24,50.24,50.11,50.13,29000.0,40.1726,40.1726,40.0686,40.0846,29000.0
2014-11-12 14:00:00,50.13,50.17,50.09,50.14,17900.0,40.0846,40.1166,40.0526,40.0926,17900.0
2014-11-12 14:10:00,50.14,50.18,50.13,50.13,16600.0,40.0926,40.1246,40.0846,40.0846,16600.0
2014-11-12 14:20:00,50.14,50.18,50.13,50.13,17800.0,40.0926,40.1246,40.0846,40.0846,17800.0
2014-11-12 14:30:00,50.14,50.18,50.13,50.17,14800.0,40.0926,40.1246,40.0846,40.1166,14800.0
2014-11-12 14:40:00,50.18,50.18,50.11,50.11,21100.0,40.1246,40.1246,40.0686,40.0686,21100.0
2014-11-12 14:50:00,50.11,50.11,50.05,50.07,23800.0,40.0686,40.0686,40.0206,40.0366,23800.0
2014-11-12 15:00:00,50.06,50.16,50.04,50.16,16400.0,40.0286,40.1086,40.0126,40.1086,16400.0
2014-11-12 15:10:00,50.15,50.16,50.1,50.16,27300.0,40.1006,40.1086,40.0606,40.1086,27300.0
2014-11-12 15:20:00,50.16,50.18,50.13,50.18,32000.0,40.1086,40.1246,40.0846,40.1246,32000.0
2014-11-12 15:30:00,50.18,50.29,50.18,50.27,20400.0,40.1246,40.2126,40.1246,40.1966,20400.0
2014-11-12 15:40:00,50.27,50.3,50.25,50.28,22300.0,40.1966,40.2205,40.1806,40.2046,22300.0
2014-11-12 15:50:00,50.28,50.33,50.24,50.25,77500.0,40.2046,40.2445,40.1726,40.1806,77500.0
2014-11-13 09:30:00,50.43,50.52,50.32,50.51,24200.0,40.3245,40.3965,40.2365,40.3885,24200.0
2014-11-13 09:40:00,50.54,50.64,50.42,50.42,22500.0,40.4125,40.4924,40.3165,40.3165,22500.0
2014-11-13 09:50:00,50.43,50.53,50.41,50.52,17500.0,40.3245,40.4045,40.3085,40.3965,17500.0
2014-11-13 10:00:00,50.54,50.58,50.45,50.55,15000.0,40.4125,40.4444,40.3405,40.4205,15000.0
2014-11-13 10:10:00,50.55,50.56,50.45,50.45,10400.0,40.4205,40.4284,40.3405,40.3405,10400.0
2014-11-13 10:20:00,50.46,50.5,50.4,50.4,11900.0,40.3485,40.3805,40.3005,40.3005,11900.0
2014-11-13 10:30:00,50.41,50.45,50.4,50.43,19100.0,40.3085,40.3405,40.3005,40.3245,19100.0
2014-11-13 10:40:00,50.44,50.44,50.38,50.42,13700.0,40.3325,40.3325,40.2845,40.3165,13700.0
2014-11-13 10:50:00,50.4,50.48,50.38,50.39,31000.0,40.3005,40.3645,40.2845,40.2925,31000.0
2014-11-13 11:00:00,50.38,50.39,50.16,50.19,17100.0,40.2845,40.2925,40.1086,40.1326,17100.0
2014-11-13 11:10:00,50.18,50.25,50.15,50.24,21400.0,40.1246,40.1806,40.1006,40.1726,21400.0
2014-11-13 11:20:00,50.23,50.25,50.12,50.13,16000.0,40.1646,40.1806,40.0766,40.0846,16000.0
2014-11-13 11:30:00,50.14,50.15,50.05,50.05,12800.0,40.0926,40.1006,40.0206,40.0206,12800.0
2014-11-13 11:40:00,50.05,50.11,50.02,50.06,21700.0,40.0206,40.0686,39.9967,40.0286,21700.0
2014-11-13 11:50:00,50.06,50.13,50.02,50.13,13300.0,40.0286,40.0846,39.9967,40.0846,13300.0
2014-11-13 12:00:00,50.13,50.21,50.12,50.21,13500.0,40.0846,40.1486,40.0766,40.1486,13500.0
2014-11-13 12:10:00,50.21,50.26,50.16,50.24,19400.0,40.1486,40.1886,40.1086,40.1726,19400.0
2014-11-13 12:20:00,50.25,50.3,50.22,50.25,10700.0,40.1806,40.2205,40.1566,40.1806,10700.0
2014-11-13 12:30:00,50.25,50.32,50.25,50.32,12900.0,40.1806,40.2365,40.1806,40.2365,12900.0
2014-11-13 12:40:00,50.31,50.34,50.27,50.31,9600.0,40.2285,40.2525,40.1966,40.2285,9600.0
2014-11-13 12:50:00,50.32,50.35,50.27,50.27,9900.0,40.2365,40.2605,40.1966,40.1966,9900.0
2014-11-13 13:00:00,50.25,50.31,50.16,50.18,13800.0,40.1806,40.2285,40.1086,40.1246,13800.0
2014-11-13 13:10:00,50.17,50.17,50.1,50.13,15200.0,40.1166,40.1166,40.0606,40.0846,15200.0
2014-11-13 13:20:00,50.13,50.13,50.0,50.01,13200.0,40.0846,40.0846,39.9807,39.9887,13200.0
2014-11-13 13:30:00,50.01,50.02,49.95,50.0,29700.0,39.9887,39.9967,39.9407,39.9807,29700.0
2014-11-13 13:40:00,50.0,50.07,49.99,50.07,12000.0,39.9807,40.0366,39.9727,40.0366,12000.0
2014-11-13 13:50:00,50.07,50.16,50.06,50.09,44400.0,40.0366,40.1086,40.0286,40.0526,44400.0
2014-11-13 14:00:00,50.08,50.1,50.05,50.05,13600.0,40.0446,40.0606,40.0206,40.0206,13600.0
2014-11-13 14:10:00,50.04,50.04,49.96,50.03,26000.0,40.0126,40.0126,39.9487,40.0047,26000.0
2014-11-13 14:20:00,50.04,50.04,49.98,50.03,10500.0,40.0126,40.0126,39.9647,40.0047,10500.0
2014-11-13 14:30:00,50.03,50.08,50.02,50.04,20400.0,40.0047,40.0446,39.9967,40.0126,20400.0
2014-11-13 14:40:00,50.05,50.08,50.01,50.04,17700.0,40.0206,40.0446,39.9887,40.0126,17700.0
2014-11-13 14:50:00,50.04,50.05,49.97,49.99,18800.0,40.0126,40.0206,39.9567,39.9727,18800.0
2014-11-13 15:00:00,49.98,50.12,49.97,50.11,32300.0,39.9647,40.0766,39.9567,40.0686,32300.0
2014-11-13 15:10:00,50.11,50.12,50.06,50.07,25400.0,40.0686,40.0766,40.0286,40.0366,25400.0
2014-11-13 15:20:00,50.07,50.12,50.03,50.04,33100.0,40.0366,40.0766,40.0047,40.0126,33100.0
2014-11-13 15:30:00,50.04,50.17,50.01,50.15,40000.0,40.0126,40.1166,39.9887,40.1006,40000.0
2014-11-13 15:40:00,50.14,50.23,50.14,50.18,68600.0,40.0926,40.1646,40.0926,40.1246,68600.0
2014-11-13 15:50:00,50.19,50.22,50.17,50.21,112900.0,40.1326,40.1566,40.1166,40.1486,112900.0
2014-11-14 09:30:00,50.34,50.35,50.03,50.07,37400.0,40.2525,40.2605,40.0047,40.0366,37400.0
2014-11-14 09:40:00,50.08,50.15,49.84,49.9,30800.0,40.0446,40.1006,39.8527,39.9007,30800.0
2014-11-14 09:50:00,49.9,50.11,49.87,50.04,21400.0,39.9007,40.0686,39.8767,40.0126,21400.0
2014-11-14 10:00:00,50.04,50.32,50.04,50.27,28300.0,40.0126,40.2365,40.0126,40.1966,28300.0
2014-11-14 10:10:00,50.28,50.35,50.24,50.29,19400.0,40.2046,40.2605,40.1726,40.2126,19400.0
2014-11-14 10:20:00,50.3,50.49,50.3,50.34,19500.0,40.2205,40.3725,40.2205,40.2525,19500.0
2014-11-14 10:30:00,50.36,50.47,50.32,50.47,27100.0,40.2685,40.3565,40.2365,40.3565,27100.0
2014-11-14 10:40:00,50.46,50.5,50.38,50.46,26300.0,40.3485,40.3805,40.2845,40.3485,26300.0
2014-11-14 10:50:00,50.47,50.51,50.44,50.47,33800.0,40.3565,40.3885,40.3325,40.3565,33800.0
2014-11-14 11:00:00,50.47,50.51,50.44,50.49,31400.0,40.3565,40.3885,40.3325,40.3725,31400.0
2014-11-14 11:10:00,50.49,50.5,50.44,50.45,37700.0,40.3725,40.3805,40.3325,40.3405,37700.0
2014-11-14 11:20:00,50.46,50.51,50.45,50.48,20500.0,40.3485,40.3885,40.3405,40.3645,20500.0
2014-11-14 11:30:00,50.48,50.53,50.44,50.5,20200.0,40.3645,40.4045,40.3325,40.3805,20200.0
2014-11-14 11:40:00,50.49,50.5,50.4,50.42,19800.0,40.3725,40.3805,40.3005,40.3165,19800.0
2014-11-14 11:50:00,50.42,50.58,50.42,50.5,35000.0,40.3165,40.4444,40.3165,40.3805,35000.0
2014-11-14 12:00:00,50.49,50.56,50.49,50.53,15400.0,40.3725,40.4284,40.3725,40.4045,15400.0
2014-11-14 12:10:00,50.53,50.59,50.52,50.57,22700.0,40.4045,40.4524,40.3965,40.4364,22700.0
2014-11-14 12:20:00,50.58,50.63,50.58,50.62,12200.0,40.4444,40.4844,40.4444,40.4764,12200.0
2014-11-14 12:30:00,50.63,50.66,50.6,50.65,14700.0,40.4844,40.5084,40.4604,40.5004,14700.0
2014-11-14 12:40:00,50.64,50.66,50.61,50.63,11300.0,40.4924,40.5084,40.4684,40.4844,11300.0
2014-11-14 12:50:00,50.63,50.64,50.6,50.62,25700.0,40.4844,40.4924,40.4604,40.4764,25700.0
2014-11-14 13:00:00,50.61,50.68,50.6,50.66,12700.0,40.4684,40.5244,40.4604,40.5084,12700.0
2014-11-14 13:10:00,50.67,50.67,50.61,50.61,13200.0,40.5164,40.5164,40.4684,40.4684,13200.0
2014-11-14 13:20:00,50.61,50.63,50.59,50.6,17600.0,40.4684,40.4844,40.4524,40.4604,17600.0
2014-11-14 13:30:00,50.61,50.68,50.59,50.63,21700.0,40.4684,40.5244,40.4524,40.4844,21700.0
2014-11-14 13:40:00,50.63,50.66,50.6,50.65,20300.0,40.4844,40.5084,40.4604,40.5004,20300.0
2014-11-14 13:50:00,50.66,50.67,50.61,50.61,20200.0,40.5084,40.5164,40.4684,40.4684,20200.0
2014-11-14 14:00:00,50.6,50.65,50.57,50.63,23800.0,40.4604,40.5004,40.4364,40.4844,23800.0
2014-11-14 14:10:00,50.64,50.65,50.57,50.59,25700.0,40.4924,40.5004,40.4364,40.4524,25700.0
2014-11-14 14:20:00,50.58,50.62,50.55,50.58,22000.0,40.4444,40.4764,40.4205,40.4444,22000.0
2014-11-14 14:30:00,50.57,50.66,50.56,50.65,23000.0,40.4364,40.5084,40.4284,40.5004,23000.0
2014-11-14 14:40:00,50.66,50.69,50.62,50.66,20300.0,40.5084,40.5324,40.4764,40.5084,20300.0
2014-11-14 14:50:00,50.66,50.67,50.61,50.62,15700.0,40.5084,40.5164,40.4684,40.4764,15700.0
2014-11-14 15:00:00,50.62,50.69,50.6,50.66,47300.0,40.4764,40.5324,40.4604,40.5084,47300.0
2014-11-14 15:10:00,50.66,50.68,50.63,50.64,25500.0,40.5084,40.5244,40.4844,40.4924,25500.0
2014-11-14 15:20:00,50.63,50.66,50.6,50.65,38500.0,40.4844,40.5084,40.4604,40.5004,38500.0
2014-11-14 15:30:00,50.66,50.69,50.64,50.65,39200.0,40.5084,40.5324,40.4924,40.5004,39200.0
2014-11-14 15:40:00,50.65,50.68,50.62,50.63,48000.0,40.5004,40.5244,40.4764,40.4844,48000.0
2014-11-14 15:50:00,50.64,50.64,50.56,50.62,177300.0,40.4924,40.4924,40.4284,40.4764,177300.0
2014-11-17 09:30:00,50.34,50.49,50.14,50.33,38400.0,40.2525,40.3725,40.0926,40.2445,38400.0
2014-11-17 09:40:00,50.31,50.44,50.25,50.27,85100.0,40.2285,40.3325,40.1806,40.1966,85100.0
2014-11-17 09:50:00,50.3,50.31,49.96,50.17,73100.0,40.2205,40.2285,39.9487,40.1166,73100.0
2014-11-17 10:00:00,50.18,50.23,49.92,49.92,40700.0,40.1246,40.1646,39.9167,39.9167,40700.0
2014-11-17 10:10:00,49.92,50.0,49.81,49.98,115400.0,39.9167,39.9807,39.8287,39.9647,115400.0
2014-11-17 10:20:00,49.97,50.05,49.89,50.0,43000.0,39.9567,40.0206,39.8927,39.9807,43000.0
2014-11-17 10:30:00,49.99,50.06,49.97,49.99,35700.0,39.9727,40.0286,39.9567,39.9727,35700.0
2014-11-17 10:40:00,49.98,50.07,49.93,49.95,19700.0,39.9647,40.0366,39.9247,39.9407,19700.0
2014-11-17 10:50:00,49.92,50.03,49.9,49.98,36600.0,39.9167,40.0047,39.9007,39.9647,36600.0
2014-11-17 11:00:00,49.97,50.0,49.87,49.88,50500.0,39.9567,39.9807,39.8767,39.8847,50500.0
2014-11-17 11:10:00,49.88,49.95,49.82,49.95,35200.0,39.8847,39.9407,39.8367,39.9407,35200.0
2014-11-17 11:20:00,49.97,50.01,49.88,49.92,22700.0,39.9567,39.9887,39.8847,39.9167,22700.0
2014-11-17 11:30:00,49.92,49.97,49.88,49.95,11700.0,39.9167,39.9567,39.8847,39.9407,11700.0
2014-11-17 11:40:00,49.97,50.1,49.95,50.1,7500.0,39.9567,40.0606,39.9407,40.0606,7500.0
2014-11-17 11:50:00,50.1,50.15,50.0,50.15,13700.0,40.0606,40.1006,39.9807,40.1006,13700.0
2014-11-17 12:00:00,50.15,50.19,50.13,50.16,9600.0,40.1006,40.1326,40.0846,40.1086,9600.0
2014-11-17 12:10:00,50.16,50.29,50.16,50.25,12900.0,40.1086,40.2126,40.1086,40.1806,12900.0
2014-11-17 12:20:00,50.25,50.29,50.23,50.26,9000.0,40.1806,40.2126,40.1646,40.1886,9000.0
2014-11-17 12:30:00,50.26,50.29,50.25,50.25,11100.0,40.1886,40.2126,40.1806,40.1806,11100.0
2014-11-17 12:40:00,50.24,50.33,50.23,50.28,22100.0,40.1726,40.2445,40.1646,40.2046,22100.0
2014-11-17 12:50:00,50.27,50.35,50.25,50.25,35700.0,40.1966,40.2605,40.1806,40.1806,35700.0
2014-11-17 13:00:00,50.26,50.27,50.21,50.26,23000.0,40.1886,40.1966,40.1486,40.1886,23000.0
2014-11-17 13:10:00,50.25,50.35,50.22,50.34,43600.0,40.1806,40.2605,40.1566,40.2525,43600.0
2014-11-17 13:20:00,50.34,50.39,50.33,50.34,10500.0,40.2525,40.2925,40.2445,40.2525,10500.0
2014-11-17 13:30:00,50.35,50.38,50.33,50.33,19900.0,40.2605,40.2845,40.2445,40.2445,19900.0
2014-11-17 13:40:00,50.33,50.38,50.27,50.27,21500.0,40.2445,40.2845,40.1966,40.1966,21500.0
2014-11-17 13:50:00,50.27,50.39,50.27,50.32,12800.0,40.1966,40.2925,40.1966,40.2365,12800.0
2014-11-17 14:00:00,50.32,50.4,50.31,50.39,20800.0,40.2365,40.3005,40.2285,40.2925,20800.0
2014-11-17 14:10:00,50.39,50.4,50.36,50.36,8900.0,40.2925,40.3005,40.2685,40.2685,8900.0
2014-11-17 14:20:00,50.37,50.38,50.32,50.34,9700.0,40.2765,40.2845,40.2365,40.2525,9700.0
2014-11-17 14:30:00,50.34,50.4,50.32,50.39,25400.0,40.2525,40.3005,40.2365,40.2925,25400.0
2014-11-17 14:40:00,50.4,50.42,50.35,50.36,47400.0,40.3005,40.3165,40.2605,40.2685,47400.0
2014-11-17 14:50:00,50.35,50.46,50.34,50.45,53300.0,40.2605,40.3485,40.2525,40.3405,53300.0
2014-11-17 15:00:00,50.45,50.45,50.41,50.44,49600.0,40.3405,40.3405,40.3085,40.3325,49600.0
2014-11-17 15:10:00,50.43,50.43,50.33,50.35,21200.0,40.3245,40.3245,40.2445,40.2605,21200.0
2014-11-17 15:20:00,50.35,50.37,50.3,50.31,63700.0,40.2605,40.2765,40.2205,40.2285,63700.0
2014-11-17 15:30:00,50.32,50.39,50.29,50.39,52200.0,40.2365,40.2925,40.2126,40.2925,52200.0
2014-11-17 15:40:00,50.39,50.4,50.34,50.35,23700.0,40.2925,40.3005,40.2525,40.2605,23700.0
2014-11-17 15:50:00,50.35,50.37,50.3,50.35,104200.0,40.2605,40.2765,40.2205,40.2605,104200.0
2014-11-18 09:30:00,50.31,50.61,50.28,50.42,35000.0,40.2285,40.4684,40.2046,40.3165,35000.0
2014-11-18 09:40:00,50.43,50.47,50.33,50.39,21000.0,40.3245,40.3565,40.2445,40.2925,21000.0
2014-11-18 09:50:00,50.44,50.44,50.26,50.26,30100.0,40.3325,40.3325,40.1886,40.1886,30100.0
2014-11-18 10:00:00,50.26,50.37,50.23,50.35,64000.0,40.1886,40.2765,40.1646,40.2605,64000.0
2014-11-18 10:10:00,50.34,50.49,50.31,50.47,48400.0,40.2525,40.3725,40.2285,40.3565,48400.0
2014-11-18 10:20:00,50.47,50.47,50.35,50.35,15900.0,40.3565,40.3565,40.2605,40.2605,15900.0
2014-11-18 10:30:00,50.36,50.42,50.26,50.29,35600.0,40.2685,40.3165,40.1886,40.2126,35600.0
2014-11-18 10:40:00,50.29,50.49,50.29,50.49,24200.0,40.2126,40.3725,40.2126,40.3725,24200.0
2014-11-18 10:50:00,50.51,50.54,50.47,50.52,21600.0,40.3885,40.4125,40.3565,40.3965,21600.0
2014-11-18 11:00:00,50.53,50.57,50.5,50.57,16700.0,40.4045,40.4364,40.3805,40.4364,16700.0
2014-11-18 11:10:00,50.56,50.66,50.55,50.66,27100.0,40.4284,40.5084,40.4205,40.5084,27100.0
2014-11-18 11:20:00,50.66,50.67,50.6,50.66,56200.0,40.5084,40.5164,40.4604,40.5084,56200.0
2014-11-18 11:30:00,50.67,50.81,50.66,50.8,44700.0,40.5164,40.6284,40.5084,40.6204,44700.0
2014-11-18 11:40:00,50.79,50.79,50.64,50.7,38400.0,40.6124,40.6124,40.4924,40.5404,38400.0
2014-11-18 11:50:00,50.68,50.79,50.67,50.79,37300.0,40.5244,40.6124,40.5164,40.6124,37300.0
2014-11-18 12:00:00,50.78,50.8,50.71,50.79,28000.0,40.6044,40.6204,40.5484,40.6124,28000.0
2014-11-18 12:10:00,50.79,50.87,50.79,50.86,23300.0,40.6124,40.6763,40.6124,40.6683,23300.0
2014-11-18 12:20:00,50.85,50.86,50.78,50.83,26600.0,40.6603,40.6683,40.6044,40.6443,26600.0
2014-11-18 12:30:00,50.83,50.87,50.82,50.82,14100.0,40.6443,40.6763,40.6363,40.6363,14100.0
2014-11-18 12:40:00,50.82,50.9,50.82,50.86,27000.0,40.6363,40.7003,40.6363,40.6683,27000.0
2014-11-18 12:50:00,50.85,50.92,50.85,50.91,21100.0,40.6603,40.7163,40.6603,40.7083,21100.0
2014-11-18 13:00:00,50.9,50.99,50.9,50.97,29700.0,40.7003,40.7723,40.7003,40.7563,29700.0
2014-11-18 13:10:00,50.97,50.98,50.85,50.91,47300.0,40.7563,40.7643,40.6603,40.7083,47300.0
2014-11-18 13:20:00,50.92,50.94,50.84,50.88,18300.0,40.7163,40.7323,40.6523,40.6843,18300.0
2014-11-18 13:30:00,50.88,50.92,50.86,50.88,36100.0,40.6843,40.7163,40.6683,40.6843,36100.0
2014-11-18 13:40:00,50.87,50.92,50.84,50.88,18200.0,40.6763,40.7163,40.6523,40.6843,18200.0
2014-11-18 13:50:00,50.87,50.95,50.87,50.94,16800.0,40.6763,40.7403,40.6763,40.7323,16800.0
2014-11-18 14:00:00,50.94,50.97,50.91,50.96,29600.0,40.7323,40.7563,40.7083,40.7483,29600.0
2014-11-18 14:10:00,50.96,51.03,50.95,51.03,45400.0,40.7483,40.8043,40.7403,40.8043,45400.0
2014-11-18 14:20:00,51.03,51.07,51.01,51.06,32500.0,40.8043,40.8363,40.7883,40.8283,32500.0
2014-11-18 14:30:00,51.06,51.16,51.06,51.14,42400.0,40.8283,40.9082,40.8283,40.8922,42400.0
2014-11-18 14:40:00,51.15,51.2,51.07,51.16,121800.0,40.9002,40.9402,40.8363,40.9082,121800.0
2014-11-18 14:50:00,51.15,51.26,51.14,51.26,74400.0,40.9002,40.9882,40.8922,40.9882,74400.0
2014-11-18 15:00:00,51.24,51.25,51.17,51.21,45400.0,40.9722,40.9802,40.9162,40.9482,45400.0
2014-11-18 15:10:00,51.21,51.23,51.19,51.21,39500.0,40.9482,40.9642,40.9322,40.9482,39500.0
2014-11-18 15:20:00,51.2,51.21,51.14,51.14,59500.0,40.9402,40.9482,40.8922,40.8922,59500.0
2014-11-18 15:30:00,51.15,51.18,51.11,51.18,90700.0,40.9002,40.9242,40.8682,40.9242,90700.0
2014-11-18 15:40:00,51.18,51.24,51.17,51.24,152300.0,40.9242,40.9722,40.9162,40.9722,152300.0
2014-11-18 15:50:00,51.23,51.27,51.2,51.26,376000.0,40.9642,40.9962,40.9402,40.9882,376000.0
2014-11-19 09:30:00,51.37,51.44,50.96,51.25,82800.0,41.0761,41.1321,40.7483,40.9802,82800.0
2014-11-19 09:40:00,51.26,51.42,51.21,51.21,41400.0,40.9882,41.1161,40.9482,40.9482,41400.0
2014-11-19 09:50:00,51.21,51.26,50.88,50.91,54600.0,40.9482,40.9882,40.6843,40.7083,54600.0
2014-11-19 10:00:00,50.96,50.98,50.79,50.81,42200.0,40.7483,40.7643,40.6124,40.6284,42200.0
2014-11-19 10:10:00,50.8,50.9,50.73,50.88,28400.0,40.6204,40.7003,40.5644,40.6843,28400.0
2014-11-19 10:20:00,50.87,50.87,50.72,50.75,19900.0,40.6763,40.6763,40.5564,40.5804,19900.0
2014-11-19 10:30:00,50.75,50.78,50.63,50.67,22700.0,40.5804,40.6044,40.4844,40.5164,22700.0
2014-11-19 10:40:00,50.67,50.71,50.61,50.65,75900.0,40.5164,40.5484,40.4684,40.5004,75900.0
2014-11-19 10:50:00,50.65,50.77,50.63,50.66,35600.0,40.5004,40.5964,40.4844,40.5084,35600.0
2014-11-19 11:00:00,50.65,50.77,50.64,50.77,43600.0,40.5004,40.5964,40.4924,40.5964,43600.0
2014-11-19 11:10:00,50.77,50.78,50.72,50.74,36600.0,40.5964,40.6044,40.5564,40.5724,36600.0
2014-11-19 11:20:00,50.74,50.75,50.62,50.62,43300.0,40.5724,40.5804,40.4764,40.4764,43300.0
2014-11-19 11:30:00,50.63,50.65,50.5,50.53,52100.0,40.4844,40.5004,40.3805,40.4045,52100.0
2014-11-19 11:40:00,50.51,50.67,50.51,50.63,27700.0,40.3885,40.5164,40.3885,40.4844,27700.0
2014-11-19 11:50:00,50.63,50.66,50.59,50.65,16400.0,40.4844,40.5084,40.4524,40.5004,16400.0
2014-11-19 12:00:00,50.66,50.71,50.65,50.69,22900.0,40.5084,40.5484,40.5004,40.5324,22900.0
2014-11-19 12:10:00,50.68,50.73,50.67,50.71,26100.0,40.5244,40.5644,40.5164,40.5484,26100.0
2014-11-19 12:20:00,50.72,50.72,50.69,50.7,27400.0,40.5564,40.5564,40.5324,40.5404,27400.0
2014-11-19 12:30:00,50.7,50.71,50.66,50.66,15000.0,40.5404,40.5484,40.5084,40.5084,15000.0
2014-11-19 12:40:00,50.67,50.71,50.64,50.65,14600.0,40.5164,40.5484,40.4924,40.5004,14600.0
2014-11-19 12:50:00,50.65,50.74,50.64,50.71,79400.0,40.5004,40.5724,40.4924,40.5484,79400.0
2014-11-19 13:00:00,50.71,50.74,50.68,50.7,10100.0,40.5484,40.5724,40.5244,40.5404,10100.0
2014-11-19 13:10:00,50.69,50.71,50.66,50.67,29600.0,40.5324,40.5484,40.5084,40.5164,29600.0
2014-11-19 13:20:00,50.68,50.72,50.66,50.66,15400.0,40.5244,40.5564,40.5084,40.5084,15400.0
2014-11-19 13:30:00,50.67,50.69,50.63,50.68,32200.0,40.5164,40.5324,40.4844,40.5244,32200.0
2014-11-19 13:40:00,50.69,50.71,50.66,50.66,23900.0,40.5324,40.5484,40.5084,40.5084,23900.0
2014-11-19 13:50:00,50.65,50.75,50.65,50.69,25500.0,40.5004,40.5804,40.5004,40.5324,25500.0
2014-11-19 14:00:00,50.69,50.83,50.67,50.81,35100.0,40.5324,40.6443,40.5164,40.6284,35100.0
2014-11-19 14:10:00,50.8,50.88,50.78,50.85,22900.0,40.6204,40.6843,40.6044,40.6603,22900.0
2014-11-19 14:20:00,50.85,50.85,50.67,50.67,39300.0,40.6603,40.6603,40.5164,40.5164,39300.0
2014-11-19 14:30:00,50.68,50.77,50.67,50.74,29400.0,40.5244,40.5964,40.5164,40.5724,29400.0
2014-11-19 14:40:00,50.75,50.75,50.66,50.68,20800.0,40.5804,40.5804,40.5084,40.5244,20800.0
2014-11-19 14:50:00,50.68,50.78,50.68,50.74,13400.0,40.5244,40.6044,40.5244,40.5724,13400.0
2014-11-19 15:00:00,50.74,50.75,50.71,50.72,16300.0,40.5724,40.5804,40.5484,40.5564,16300.0
2014-11-19 15:10:00,50.72,50.8,50.69,50.79,27600.0,40.5564,40.6204,40.5324,40.6124,27600.0
2014-11-19 15:20:00,50.79,50.85,50.79,50.8,37300.0,40.6124,40.6603,40.6124,40.6204,37300.0
2014-11-19 15:30:00,50.79,50.84,50.77,50.79,40000.0,40.6124,40.6523,40.5964,40.6124,40000.0
2014-11-19 15:40:00,50.79,50.81,50.7,50.78,56400.0,40.6124,40.6284,40.5404,40.6044,56400.0
2014-11-19 15:50:00,50.77,50.79,50.73,50.75,123600.0,40.5964,40.6124,40.5644,40.5804,123600.0
2014-11-20 09:30:00,50.35,50.7,50.35,50.59,38500.0,40.2605,40.5404,40.2605,40.4524,38500.0
2014-11-20 09:40:00,50.61,50.86,50.59,50.86,17200.0,40.4684,40.6683,40.4524,40.6683,17200.0
2014-11-20 09:50:00,50.85,51.05,50.83,50.98,23800.0,40.6603,40.8203,40.6443,40.7643,23800.0
2014-11-20 10:00:00,51.0,51.09,50.9,50.93,21200.0,40.7803,40.8522,40.7003,40.7243,21200.0
2014-11-20 10:10:00,50.94,51.02,50.93,50.98,26000.0,40.7323,40.7963,40.7243,40.7643,26000.0
2014-11-20 10:20:00,50.98,51.06,50.94,51.05,23500.0,40.7643,40.8283,40.7323,40.8203,23500.0
2014-11-20 10:30:00,51.05,51.08,50.96,50.97,29200.0,40.8203,40.8442,40.7483,40.7563,29200.0
2014-11-20 10:40:00,50.97,51.11,50.96,51.08,86700.0,40.7563,40.8682,40.7483,40.8442,86700.0
2014-11-20 10:50:00,51.08,51.08,50.87,50.97,14900.0,40.8442,40.8442,40.6763,40.7563,14900.0
2014-11-20 11:00:00,50.97,51.03,50.94,50.96,18400.0,40.7563,40.8043,40.7323,40.7483,18400.0
2014-11-20 11:10:00,50.96,50.99,50.93,50.99,23600.0,40.7483,40.7723,40.7243,40.7723,23600.0
2014-11-20 11:20:00,51.0,51.05,50.95,50.99,40300.0,40.7803,40.8203,40.7403,40.7723,40300.0
2014-11-20 11:30:00,51.0,51.02,50.93,50.93,16500.0,40.7803,40.7963,40.7243,40.7243,16500.0
2014-11-20 11:40:00,50.93,50.94,50.9,50.91,14700.0,40.7243,40.7323,40.7003,40.7083,14700.0
2014-11-20 11:50:00,50.91,50.94,50.89,50.91,17800.0,40.7083,40.7323,40.6923,40.7083,17800.0
2014-11-20 12:00:00,50.91,50.92,50.88,50.89,11900.0,40.7083,40.7163,40.6843,40.6923,11900.0
2014-11-20 12:10:00,50.9,50.95,50.9,50.93,14600.0,40.7003,40.7403,40.7003,40.7243,14600.0
2014-11-20 12:20:00,50.93,50.93,50.89,50.9,10400.0,40.7243,40.7243,40.6923,40.7003,10400.0
2014-11-20 12:30:00,50.9,51.03,50.9,51.03,27100.0,40.7003,40.8043,40.7003,40.8043,27100.0
2014-11-20 12:40:00,51.02,51.12,50.97,51.11,22900.0,40.7963,40.8762,40.7563,40.8682,22900.0
2014-11-20 12:50:00,51.11,51.16,51.07,51.12,44000.0,40.8682,40.9082,40.8363,40.8762,44000.0
2014-11-20 13:00:00,51.11,51.16,51.07,51.07,23700.0,40.8682,40.9082,40.8363,40.8363,23700.0
2014-11-20 13:10:00,51.06,51.07,50.95,50.99,24100.0,40.8283,40.8363,40.7403,40.7723,24100.0
2014-11-20 13:20:00,51.0,51.02,50.98,51.0,29100.0,40.7803,40.7963,40.7643,40.7803,29100.0
2014-11-20 13:30:00,51.0,51.12,51.0,51.04,27600.0,40.7803,40.8762,40.7803,40.8123,27600.0
2014-11-20 13:40:00,51.04,51.11,51.02,51.04,28800.0,40.8123,40.8682,40.7963,40.8123,28800.0
2014-11-20 13:50:00,51.04,51.06,51.0,51.04,26000.0,40.8123,40.8283,40.7803,40.8123,26000.0
2014-11-20 14:00:00,51.05,51.1,51.04,51.06,29100.0,40.8203,40.8602,40.8123,40.8283,29100.0
2014-11-20 14:10:00,51.07,51.11,51.03,51.1,19600.0,40.8363,40.8682,40.8043,40.8602,19600.0
2014-11-20 14:20:00,51.11,51.15,51.1,51.11,18700.0,40.8682,40.9002,40.8602,40.8682,18700.0
2014-11-20 14:30:00,51.09,51.15,51.08,51.14,20500.0,40.8522,40.9002,40.8442,40.8922,20500.0
2014-11-20 14:40:00,51.15,51.2,51.13,51.16,247300.0,40.9002,40.9402,40.8842,40.9082,247300.0
2014-11-20 14:50:00,51.16,51.17,51.07,51.07,16600.0,40.9082,40.9162,40.8363,40.8363,16600.0
2014-11-20 15:00:00,51.07,51.12,51.05,51.1,89000.0,40.8363,40.8762,40.8203,40.8602,89000.0
2014-11-20 15:10:00,51.1,51.1,51.06,51.07,25000.0,40.8602,40.8602,40.8283,40.8363,25000.0
2014-11-20 15:20:00,51.08,51.12,51.06,51.12,98100.0,40.8442,40.8762,40.8283,40.8762,98100.0
2014-11-20 15:30:00,51.12,51.18,51.09,51.16,33700.0,40.8762,40.9242,40.8522,40.9082,33700.0
2014-11-20 15:40:00,51.16,51.18,51.13,51.17,39700.0,40.9082,40.9242,40.8842,40.9162,39700.0
2014-11-20 15:50:00,51.17,51.18,51.09,51.18,124300.0,40.9162,40.9242,40.8522,40.9242,124300.0
2014-11-21 09:30:00,51.95,51.95,51.41,51.51,248400.0,41.5399,41.5399,41.1081,41.1881,248400.0
2014-11-21 09:40:00,51.52,51.73,51.48,51.65,23000.0,41.1961,41.364,41.1641,41.3,23000.0
2014-11-21 09:50:00,51.7,51.82,51.69,51.75,44700.0,41.34,41.436,41.332,41.38,44700.0
2014-11-21 10:00:00,51.74,51.79,51.56,51.57,19000.0,41.372,41.412,41.2281,41.2361,19000.0
2014-11-21 10:10:00,51.57,51.66,51.57,51.62,17200.0,41.2361,41.308,41.2361,41.276,17200.0
2014-11-21 10:20:00,51.61,51.69,51.58,51.65,17400.0,41.268,41.332,41.2441,41.3,17400.0
2014-11-21 10:30:00,51.65,51.7,51.64,51.7,16200.0,41.3,41.34,41.292,41.34,16200.0
2014-11-21 10:40:00,51.69,51.71,51.65,51.66,42800.0,41.332,41.348,41.3,41.308,42800.0
2014-11-21 10:50:00,51.65,51.7,51.57,51.62,31200.0,41.3,41.34,41.2361,41.276,31200.0
2014-11-21 11:00:00,51.61,51.61,51.42,51.54,23400.0,41.268,41.268,41.1161,41.2121,23400.0
2014-11-21 11:10:00,51.53,51.65,51.53,51.56,12900.0,41.2041,41.3,41.2041,41.2281,12900.0
2014-11-21 11:20:00,51.55,51.59,51.51,51.51,8100.0,41.2201,41.252,41.1881,41.1881,8100.0
2014-11-21 11:30:00,51.5,51.54,51.44,51.45,11000.0,41.1801,41.2121,41.1321,41.1401,11000.0
2014-11-21 11:40:00,51.45,51.5,51.44,51.44,9100.0,41.1401,41.1801,41.1321,41.1321,9100.0
2014-11-21 11:50:00,51.44,51.44,51.35,51.41,17300.0,41.1321,41.1321,41.0601,41.1081,17300.0
2014-11-21 12:00:00,51.43,51.5,51.42,51.46,48300.0,41.1241,41.1801,41.1161,41.1481,48300.0
2014-11-21 12:10:00,51.45,51.5,51.44,51.45,10200.0,41.1401,41.1801,41.1321,41.1401,10200.0
2014-11-21 12:20:00,51.44,51.45,51.37,51.39,8800.0,41.1321,41.1401,41.0761,41.0921,8800.0
2014-11-21 12:30:00,51.39,51.45,51.38,51.42,19300.0,41.0921,41.1401,41.0841,41.1161,19300.0
2014-11-21 12:40:00,51.41,51.46,51.38,51.38,8100.0,41.1081,41.1481,41.0841,41.0841,8100.0
2014-11-21 12:50:00,51.38,51.4,51.35,51.35,6600.0,41.0841,41.1001,41.0601,41.0601,6600.0
2014-11-21 13:00:00,51.35,51.39,51.32,51.38,11700.0,41.0601,41.0921,41.0362,41.0841,11700.0
2014-11-21 13:10:00,51.38,51.39,51.3,51.3,7900.0,41.0841,41.0921,41.0202,41.0202,7900.0
2014-11-21 13:20:00,51.3,51.31,51.2,51.22,9800.0,41.0202,41.0282,40.9402,40.9562,9800.0
2014-11-21 13:30:00,51.21,51.23,51.17,51.19,31900.0,40.9482,40.9642,40.9162,40.9322,31900.0
2014-11-21 13:40:00,51.19,51.23,51.15,51.23,46200.0,40.9322,40.9642,40.9002,40.9642,46200.0
2014-11-21 13:50:00,51.24,51.42,51.24,51.35,14900.0,40.9722,41.1161,40.9722,41.0601,14900.0
2014-11-21 14:00:00,51.35,51.42,51.33,51.34,28000.0,41.0601,41.1161,41.0441,41.0521,28000.0
2014-11-21 14:10:00,51.34,51.35,51.27,51.28,18500.0,41.0521,41.0601,40.9962,41.0042,18500.0
2014-11-21 14:20:00,51.28,51.28,51.2,51.24,13300.0,41.0042,41.0042,40.9402,40.9722,13300.0
2014-11-21 14:30:00,51.25,51.31,51.19,51.27,35300.0,40.9802,41.0282,40.9322,40.9962,35300.0
2014-11-21 14:40:00,51.28,51.41,51.28,51.41,22700.0,41.0042,41.1081,41.0042,41.1081,22700.0
2014-11-21 14:50:00,51.42,51.48,51.4,51.42,31800.0,41.1161,41.1641,41.1001,41.1161,31800.0
2014-11-21 15:00:00,51.43,51.52,51.42,51.5,27800.0,41.1241,41.1961,41.1161,41.1801,27800.0
2014-11-21 15:10:00,51.49,51.58,51.49,51.5,23000.0,41.1721,41.2441,41.1721,41.1801,23000.0
2014-11-21 15:20:00,51.5,51.58,51.49,51.58,18800.0,41.1801,41.2441,41.1721,41.2441,18800.0
2014-11-21 15:30:00,51.59,51.63,51.57,51.58,35400.0,41.252,41.284,41.2361,41.2441,35400.0
2014-11-21 15:40:00,51.59,51.62,51.56,51.56,50200.0,41.252,41.276,41.2281,41.2281,50200.0
2014-11-21 15:50:00,51.58,51.67,51.57,51.64,162000.0,41.2441,41.316,41.2361,41.292,162000.0
2014-11-24 09:30:00,51.96,51.96,51.51,51.8,66900.0,41.5479,41.5479,41.1881,41.42,66900.0
2014-11-24 09:40:00,51.82,51.82,51.42,51.45,39400.0,41.436,41.436,41.1161,41.1401,39400.0
2014-11-24 09:50:00,51.48,51.53,51.27,51.36,43000.0,41.1641,41.2041,40.9962,41.0681,43000.0
2014-11-24 10:00:00,51.36,51.6,51.36,51.58,43100.0,41.0681,41.26,41.0681,41.2441,43100.0
2014-11-24 10:10:00,51.59,51.71,51.57,51.66,29500.0,41.252,41.348,41.2361,41.308,29500.0
2014-11-24 10:20:00,51.66,51.72,51.63,51.72,16500.0,41.308,41.356,41.284,41.356,16500.0
2014-11-24 10:30:00,51.73,51.75,51.43,51.59,79700.0,41.364,41.38,41.1241,41.252,79700.0
2014-11-24 10:40:00,51.58,51.61,51.52,51.52,23200.0,41.2441,41.268,41.1961,41.1961,23200.0
2014-11-24 10:50:00,51.53,51.63,51.53,51.62,43300.0,41.2041,41.284,41.2041,41.276,43300.0
2014-11-24 11:00:00,51.64,51.66,51.56,51.58,14100.0,41.292,41.308,41.2281,41.2441,14100.0
2014-11-24 11:10:00,51.57,51.58,51.53,51.56,29900.0,41.2361,41.2441,41.2041,41.2281,29900.0
2014-11-24 11:20:00,51.55,51.56,51.48,51.53,19100.0,41.2201,41.2281,41.1641,41.2041,19100.0
2014-11-24 11:30:00,51.54,51.6,51.52,51.56,18800.0,41.2121,41.26,41.1961,41.2281,18800.0
2014-11-24 11:40:00,51.57,51.7,51.56,51.69,14200.0,41.2361,41.34,41.2281,41.332,14200.0
2014-11-24 11:50:00,51.7,51.7,51.67,51.7,16400.0,41.34,41.34,41.316,41.34,16400.0
2014-11-24 12:00:00,51.71,51.74,51.69,51.7,16800.0,41.348,41.372,41.332,41.34,16800.0
2014-11-24 12:10:00,51.69,51.72,51.66,51.67,14200.0,41.332,41.356,41.308,41.316,14200.0
2014-11-24 12:20:00,51.66,51.7,51.66,51.69,7200.0,41.308,41.34,41.308,41.332,7200.0
2014-11-24 12:30:00,51.7,51.72,51.68,51.72,10600.0,41.34,41.356,41.324,41.356,10600.0
2014-11-24 12:40:00,51.7,51.71,51.59,51.65,55400.0,41.34,41.348,41.252,41.3,55400.0
2014-11-24 12:50:00,51.65,51.69,51.59,51.62,25200.0,41.3,41.332,41.252,41.276,25200.0
2014-11-24 13:00:00,51.61,51.63,51.59,51.62,12200.0,41.268,41.284,41.252,41.276,12200.0
2014-11-24 13:10:00,51.61,51.65,51.61,51.64,23700.0,41.268,41.3,41.268,41.292,23700.0
2014-11-24 13:20:00,51.65,51.69,51.64,51.67,14100.0,41.3,41.332,41.292,41.316,14100.0
2014-11-24 13:30:00,51.68,51.69,51.66,51.68,12600.0,41.324,41.332,41.308,41.324,12600.0
2014-11-24 13:40:00,51.68,51.68,51.6,51.64,16300.0,41.324,41.324,41.26,41.292,16300.0
2014-11-24 13:50:00,51.63,51.63,51.59,51.62,25400.0,41.284,41.284,41.252,41.276,25400.0
2014-11-24 14:00:00,51.62,51.68,51.61,51.68,17600.0,41.276,41.324,41.268,41.324,17600.0
2014-11-24 14:10:00,51.69,51.73,51.69,51.7,28600.0,41.332,41.364,41.332,41.34,28600.0
2014-11-24 14:20:00,51.7,51.72,51.67,51.69,18400.0,41.34,41.356,41.316,41.332,18400.0
2014-11-24 14:30:00,51.7,51.7,51.64,51.64,22500.0,41.34,41.34,41.292,41.292,22500.0
2014-11-24 14:40:00,51.65,51.7,51.63,51.65,25900.0,41.3,41.34,41.284,41.3,25900.0
2014-11-24 14:50:00,51.64,51.64,51.59,51.6,34400.0,41.292,41.292,41.252,41.26,34400.0
2014-11-24 15:00:00,51.6,51.67,51.59,51.67,22000.0,41.26,41.316,41.252,41.316,22000.0
2014-11-24 15:10:00,51.66,51.7,51.63,51.63,44600.0,41.308,41.34,41.284,41.284,44600.0
2014-11-24 15:20:00,51.63,51.68,51.63,51.68,33700.0,41.284,41.324,41.284,41.324,33700.0
2014-11-24 15:30:00,51.68,51.7,51.65,51.66,46800.0,41.324,41.34,41.3,41.308,46800.0
2014-11-24 15:40:00,51.67,51.7,51.66,51.67,49100.0,41.316,41.34,41.308,41.316,49100.0
2014-11-24 15:50:00,51.68,51.81,51.67,51.8,220800.0,41.324,41.428,41.316,41.42,220800.0
2014-11-25 09:30:00,51.74,51.98,51.64,51.67,76100.0,41.372,41.5639,41.292,41.316,76100.0
2014-11-25 09:40:00,51.65,51.78,51.59,51.66,95100.0,41.3,41.404,41.252,41.308,95100.0
2014-11-25 09:50:00,51.66,51.67,51.58,51.65,43100.0,41.308,41.316,41.2441,41.3,43100.0
2014-11-25 10:00:00,51.65,51.75,51.57,51.63,116300.0,41.3,41.38,41.2361,41.284,116300.0
2014-11-25 10:10:00,51.65,51.73,51.52,51.65,115900.0,41.3,41.364,41.1961,41.3,115900.0
2014-11-25 10:20:00,51.64,51.74,51.55,51.67,42900.0,41.292,41.372,41.2201,41.316,42900.0
2014-11-25 10:30:00,51.65,51.65,51.54,51.6,22100.0,41.3,41.3,41.2121,41.26,22100.0
2014-11-25 10:40:00,51.59,51.71,51.57,51.65,24600.0,41.252,41.348,41.2361,41.3,24600.0
2014-11-25 10:50:00,51.63,51.69,51.54,51.56,77100.0,41.284,41.332,41.2121,41.2281,77100.0
2014-11-25 11:00:00,51.55,51.68,51.54,51.66,31300.0,41.2201,41.324,41.2121,41.308,31300.0
2014-11-25 11:10:00,51.65,51.69,51.64,51.65,60200.0,41.3,41.332,41.292,41.3,60200.0
2014-11-25 11:20:00,51.65,51.7,51.56,51.59,30100.0,41.3,41.34,41.2281,41.252,30100.0
2014-11-25 11:30:00,51.57,51.66,51.53,51.53,32400.0,41.2361,41.308,41.2041,41.2041,32400.0
2014-11-25 11:40:00,51.53,51.66,51.5,51.65,37500.0,41.2041,41.308,41.1801,41.3,37500.0
2014-11-25 11:50:00,51.66,51.68,51.57,51.6,29400.0,41.308,41.324,41.2361,41.26,29400.0
2014-11-25 12:00:00,51.62,51.69,51.6,51.64,60600.0,41.276,41.332,41.26,41.292,60600.0
2014-11-25 12:10:00,51.65,51.72,51.58,51.63,41600.0,41.3,41.356,41.2441,41.284,41600.0
2014-11-25 12:20:00,51.62,51.64,51.58,51.64,10800.0,41.276,41.292,41.2441,41.292,10800.0
2014-11-25 12:30:00,51.64,51.68,51.61,51.66,20200.0,41.292,41.324,41.268,41.308,20200.0
2014-11-25 12:40:00,51.67,51.81,51.66,51.77,20300.0,41.316,41.428,41.308,41.396,20300.0
2014-11-25 12:50:00,51.76,51.79,51.73,51.73,14200.0,41.388,41.412,41.364,41.364,14200.0
2014-11-25 13:00:00,51.73,51.75,51.6,51.61,31000.0,41.364,41.38,41.26,41.268,31000.0
2014-11-25 13:10:00,51.6,51.65,51.6,51.65,15300.0,41.26,41.3,41.26,41.3,15300.0
2014-11-25 13:20:00,51.65,51.72,51.63,51.68,69100.0,41.3,41.356,41.284,41.324,69100.0
2014-11-25 13:30:00,51.68,51.7,51.6,51.61,39600.0,41.324,41.34,41.26,41.268,39600.0
2014-11-25 13:40:00,51.62,51.74,51.62,51.68,21200.0,41.276,41.372,41.276,41.324,21200.0
2014-11-25 13:50:00,51.68,51.77,51.67,51.76,21100.0,41.324,41.396,41.316,41.388,21100.0
2014-11-25 14:00:00,51.76,51.8,51.74,51.77,23900.0,41.388,41.42,41.372,41.396,23900.0
2014-11-25 14:10:00,51.77,51.82,51.74,51.75,35000.0,41.396,41.436,41.372,41.38,35000.0
2014-11-25 14:20:00,51.76,51.77,51.67,51.71,25700.0,41.388,41.396,41.316,41.348,25700.0
2014-11-25 14:30:00,51.7,51.72,51.6,51.66,47800.0,41.34,41.356,41.26,41.308,47800.0
2014-11-25 14:40:00,51.65,51.68,51.6,51.62,33600.0,41.3,41.324,41.26,41.276,33600.0
2014-11-25 14:50:00,51.61,51.64,51.6,51.6,18400.0,41.268,41.292,41.26,41.26,18400.0
2014-11-25 15:00:00,51.61,51.68,51.6,51.63,34000.0,41.268,41.324,41.26,41.284,34000.0
2014-11-25 15:10:00,51.65,51.68,51.64,51.68,41200.0,41.3,41.324,41.292,41.324,41200.0
2014-11-25 15:20:00,51.68,51.79,51.65,51.78,57300.0,41.324,41.412,41.3,41.404,57300.0
2014-11-25 15:30:00,51.76,51.79,51.75,51.75,47000.0,41.388,41.412,41.38,41.38,47000.0
2014-11-25 15:40:00,51.75,51.8,51.71,51.79,80100.0,41.38,41.42,41.348,41.412,80100.0
2014-11-25 15:50:00,51.8,51.8,51.66,51.71,255800.0,41.42,41.42,41.308,41.348,255800.0
2014-11-26 09:30:00,52.53,53.5,52.51,53.44,375800.0,42.0037,42.7793,41.9877,42.7313,375800.0
2014-11-26 09:40:00,53.42,53.77,53.02,53.72,235500.0,42.7153,42.9952,42.3955,42.9552,235500.0
2014-11-26 09:50:00,53.73,54.05,53.53,53.54,165800.0,42.9632,43.2191,42.8033,42.8113,165800.0
2014-11-26 10:00:00,53.53,53.66,53.29,53.57,102900.0,42.8033,42.9072,42.6114,42.8353,102900.0
2014-11-26 10:10:00,53.61,53.82,53.53,53.77,111000.0,42.8673,43.0352,42.8033,42.9952,111000.0
2014-11-26 10:20:00,53.76,53.86,53.58,53.61,135500.0,42.9872,43.0672,42.8433,42.8673,135500.0
2014-11-26 10:30:00,53.64,53.75,53.48,53.69,185300.0,42.8913,42.9792,42.7633,42.9312,185300.0
2014-11-26 10:40:00,53.7,53.94,53.63,53.81,98400.0,42.9392,43.1311,42.8833,43.0272,98400.0
2014-11-26 10:50:00,53.81,53.84,53.74,53.79,111800.0,43.0272,43.0512,42.9712,43.0112,111800.0
2014-11-26 11:00:00,53.78,53.9,53.74,53.88,79000.0,43.0032,43.0992,42.9712,43.0832,79000.0
2014-11-26 11:10:00,53.87,53.98,53.84,53.96,71400.0,43.0752,43.1631,43.0512,43.1471,71400.0
2014-11-26 11:20:00,53.96,54.05,53.82,53.86,88700.0,43.1471,43.2191,43.0352,43.0672,88700.0
2014-11-26 11:30:00,53.86,53.86,53.73,53.77,88700.0,43.0672,43.0672,42.9632,42.9952,88700.0
2014-11-26 11:40:00,53.77,54.04,53.75,54.01,111900.0,42.9952,43.2111,42.9792,43.1871,111900.0
2014-11-26 11:50:00,54.01,54.2,53.97,54.2,113200.0,43.1871,43.339,43.1551,43.339,113200.0
2014-11-26 12:00:00,54.19,54.23,53.55,53.77,191400.0,43.331,43.363,42.8193,42.9952,191400.0
2014-11-26 12:10:00,53.77,53.92,53.75,53.85,66900.0,42.9952,43.1151,42.9792,43.0592,66900.0
2014-11-26 12:20:00,53.86,53.93,53.84,53.88,74200.0,43.0672,43.1231,43.0512,43.0832,74200.0
2014-11-26 12:30:00,53.87,54.09,53.85,54.09,52400.0,43.0752,43.2511,43.0592,43.2511,52400.0
2014-11-26 12:40:00,54.11,54.49,54.11,54.38,136400.0,43.2671,43.5709,43.2671,43.483,136400.0
2014-11-26 12:50:00,54.38,54.6,54.18,54.18,190200.0,43.483,43.6589,43.323,43.323,190200.0
2014-11-26 13:00:00,54.15,54.19,53.87,53.94,97300.0,43.2991,43.331,43.0752,43.1311,97300.0
2014-11-26 13:10:00,53.94,54.11,53.92,54.0,86500.0,43.1311,43.2671,43.1151,43.1791,86500.0
2014-11-26 13:20:00,54.0,54.14,53.96,54.02,60400.0,43.1791,43.2911,43.1471,43.1951,60400.0
2014-11-26 13:30:00,54.02,54.33,54.0,54.33,101200.0,43.1951,43.443,43.1791,43.443,101200.0
2014-11-26 13:40:00,54.32,54.34,54.21,54.3,72500.0,43.435,43.451,43.347,43.419,72500.0
2014-11-26 13:50:00,54.3,54.69,54.25,54.63,118200.0,43.419,43.7309,43.379,43.6829,118200.0
2014-11-26 14:00:00,54.64,54.67,54.33,54.35,73800.0,43.6909,43.7149,43.443,43.459,73800.0
2014-11-26 14:10:00,54.34,54.44,54.25,54.28,53400.0,43.451,43.5309,43.379,43.403,53400.0
2014-11-26 14:20:00,54.28,54.44,54.27,54.4,64300.0,43.403,43.5309,43.395,43.499,64300.0
2014-11-26 14:30:00,54.41,54.54,54.39,54.52,77500.0,43.507,43.6109,43.491,43.5949,77500.0
2014-11-26 14:40:00,54.51,54.52,54.25,54.43,104800.0,43.5869,43.5949,43.379,43.523,104800.0
2014-11-26 14:50:00,54.42,54.45,54.27,54.41,93500.0,43.515,43.5389,43.395,43.507,93500.0
2014-11-26 15:00:00,54.43,54.51,54.39,54.42,145500.0,43.523,43.5869,43.491,43.515,145500.0
2014-11-26 15:10:00,54.42,54.59,54.41,54.59,100100.0,43.515,43.6509,43.507,43.6509,100100.0
2014-11-26 15:20:00,54.59,54.59,54.33,54.34,137900.0,43.6509,43.6509,43.443,43.451,137900.0
2014-11-26 15:30:00,54.34,54.36,54.14,54.17,115000.0,43.451,43.467,43.2911,43.3151,115000.0
2014-11-26 15:40:00,54.17,54.41,54.14,54.41,180000.0,43.3151,43.507,43.2911,43.507,180000.0
2014-11-26 15:50:00,54.41,54.63,54.39,54.58,308500.0,43.507,43.6829,43.491,43.6429,308500.0
2014-11-28 09:30:00,54.95,54.95,54.52,54.63,110400.0,43.9387,43.9387,43.5949,43.6829,110400.0
2014-11-28 09:40:00,54.62,54.71,54.31,54.32,33500.0,43.6749,43.7468,43.427,43.435,33500.0
2014-11-28 09:50:00,54.32,54.57,54.32,54.57,32000.0,43.435,43.6349,43.435,43.6349,32000.0
2014-11-28 10:00:00,54.57,54.76,54.43,54.76,46300.0,43.6349,43.7868,43.523,43.7868,46300.0
2014-11-28 10:10:00,54.76,54.79,54.62,54.68,58800.0,43.7868,43.8108,43.6749,43.7229,58800.0
2014-11-28 10:20:00,54.69,54.82,54.58,54.82,48800.0,43.7309,43.8348,43.6429,43.8348,48800.0
2014-11-28 10:30:00,54.82,54.82,54.68,54.78,52200.0,43.8348,43.8348,43.7229,43.8028,52200.0
2014-11-28 10:40:00,54.78,54.79,54.67,54.7,35000.0,43.8028,43.8108,43.7149,43.7388,35000.0
2014-11-28 10:50:00,54.69,54.81,54.61,54.79,37700.0,43.7309,43.8268,43.6669,43.8108,37700.0
2014-11-28 11:00:00,54.79,54.79,54.66,54.67,34600.0,43.8108,43.8108,43.7069,43.7149,34600.0
2014-11-28 11:10:00,54.67,54.72,54.62,54.71,26700.0,43.7149,43.7548,43.6749,43.7468,26700.0
2014-11-28 11:20:00,54.7,54.74,54.65,54.67,25000.0,43.7388,43.7708,43.6989,43.7149,25000.0
2014-11-28 11:30:00,54.66,54.76,54.61,54.74,29200.0,43.7069,43.7868,43.6669,43.7708,29200.0
2014-11-28 11:40:00,54.73,54.76,54.64,54.66,30000.0,43.7628,43.7868,43.6909,43.7069,30000.0
2014-11-28 11:50:00,54.65,54.67,54.58,54.59,31500.0,43.6989,43.7149,43.6429,43.6509,31500.0
2014-11-28 12:00:00,54.6,54.7,54.58,54.6,27300.0,43.6589,43.7388,43.6429,43.6589,27300.0
2014-11-28 12:10:00,54.59,54.82,54.59,54.81,42900.0,43.6509,43.8348,43.6509,43.8268,42900.0
2014-11-28 12:20:00,54.8,54.83,54.71,54.71,42300.0,43.8188,43.8428,43.7468,43.7468,42300.0
2014-11-28 12:30:00,54.7,54.76,54.6,54.62,37800.0,43.7388,43.7868,43.6589,43.6749,37800.0
2014-11-28 12:40:00,54.6,54.69,54.6,54.66,49600.0,43.6589,43.7309,43.6589,43.7069,49600.0
2014-11-28 12:50:00,54.65,54.67,54.57,54.64,108700.0,43.6989,43.7149,43.6349,43.6909,108700.0
2014-12-01 09:30:00,54.48,54.92,54.4,54.45,70100.0,43.5629,43.9148,43.499,43.5389,70100.0
2014-12-01 09:40:00,54.48,54.66,54.31,54.57,35100.0,43.5629,43.7069,43.427,43.6349,35100.0
2014-12-01 09:50:00,54.57,54.71,54.5,54.66,70600.0,43.6349,43.7468,43.5789,43.7069,70600.0
2014-12-01 10:00:00,54.66,54.82,54.59,54.75,55700.0,43.7069,43.8348,43.6509,43.7788,55700.0
2014-12-01 10:10:00,54.72,54.94,54.69,54.78,66500.0,43.7548,43.9308,43.7309,43.8028,66500.0
2014-12-01 10:20:00,54.78,54.85,54.7,54.77,37800.0,43.8028,43.8588,43.7388,43.7948,37800.0
2014-12-01 10:30:00,54.77,54.82,54.64,54.69,38700.0,43.7948,43.8348,43.6909,43.7309,38700.0
2014-12-01 10:40:00,54.71,54.72,54.4,54.44,42500.0,43.7468,43.7548,43.499,43.5309,42500.0
2014-12-01 10:50:00,54.44,54.51,54.19,54.25,56000.0,43.5309,43.5869,43.331,43.379,56000.0
2014-12-01 11:00:00,54.25,54.48,54.23,54.46,38700.0,43.379,43.5629,43.363,43.5469,38700.0
2014-12-01 11:10:00,54.46,54.53,54.41,54.43,45100.0,43.5469,43.6029,43.507,43.523,45100.0
2014-12-01 11:20:00,54.45,54.65,54.45,54.63,36800.0,43.5389,43.6989,43.5389,43.6829,36800.0
2014-12-01 11:30:00,54.64,54.66,54.53,54.6,36900.0,43.6909,43.7069,43.6029,43.6589,36900.0
2014-12-01 11:40:00,54.61,54.71,54.59,54.64,43000.0,43.6669,43.7468,43.6509,43.6909,43000.0
2014-12-01 11:50:00,54.63,54.63,54.51,54.54,42200.0,43.6829,43.6829,43.5869,43.6109,42200.0
2014-12-01 12:00:00,54.52,54.56,54.44,54.45,50800.0,43.5949,43.6269,43.5309,43.5389,50800.0
2014-12-01 12:10:00,54.45,54.6,54.4,54.59,30100.0,43.5389,43.6589,43.499,43.6509,30100.0
2014-12-01 12:20:00,54.6,54.75,54.6,54.61,29700.0,43.6589,43.7788,43.6589,43.6669,29700.0
2014-12-01 12:30:00,54.61,54.63,54.52,54.59,20300.0,43.6669,43.6829,43.5949,43.6509,20300.0
2014-12-01 12:40:00,54.59,54.59,54.52,54.53,20500.0,43.6509,43.6509,43.5949,43.6029,20500.0
2014-12-01 12:50:00,54.54,54.7,54.51,54.68,47900.0,43.6109,43.7388,43.5869,43.7229,47900.0
2014-12-01 13:00:00,54.69,54.77,54.69,54.7,31000.0,43.7309,43.7948,43.7309,43.7388,31000.0
2014-12-01 13:10:00,54.7,54.75,54.65,54.67,21300.0,43.7388,43.7788,43.6989,43.7149,21300.0
2014-12-01 13:20:00,54.65,54.75,54.65,54.74,26200.0,43.6989,43.7788,43.6989,43.7708,26200.0
2014-12-01 13:30:00,54.74,54.78,54.68,54.68,32500.0,43.7708,43.8028,43.7229,43.7229,32500.0
2014-12-01 13:40:00,54.68,54.7,54.61,54.65,27500.0,43.7229,43.7388,43.6669,43.6989,27500.0
2014-12-01 13:50:00,54.64,54.66,54.58,54.59,30200.0,43.6909,43.7069,43.6429,43.6509,30200.0
2014-12-01 14:00:00,54.59,54.66,54.58,54.63,39500.0,43.6509,43.7069,43.6429,43.6829,39500.0
2014-12-01 14:10:00,54.62,54.62,54.45,54.47,43000.0,43.6749,43.6749,43.5389,43.5549,43000.0
2014-12-01 14:20:00,54.46,54.52,54.39,54.4,41000.0,43.5469,43.5949,43.491,43.499,41000.0
2014-12-01 14:30:00,54.4,54.54,54.39,54.53,40000.0,43.499,43.6109,43.491,43.6029,40000.0
2014-12-01 14:40:00,54.52,54.56,54.49,54.55,37300.0,43.5949,43.6269,43.5709,43.6189,37300.0
2014-12-01 14:50:00,54.53,54.6,54.51,54.54,41100.0,43.6029,43.6589,43.5869,43.6109,41100.0
2014-12-01 15:00:00,54.53,54.69,54.53,54.63,62300.0,43.6029,43.7309,43.6029,43.6829,62300.0
2014-12-01 15:10:00,54.63,54.8,54.62,54.76,43900.0,43.6829,43.8188,43.6749,43.7868,43900.0
2014-12-01 15:20:00,54.75,54.81,54.71,54.71,39200.0,43.7788,43.8268,43.7468,43.7468,39200.0
2014-12-01 15:30:00,54.72,54.76,54.64,54.67,68000.0,43.7548,43.7868,43.6909,43.7149,68000.0
2014-12-01 15:40:00,54.67,54.75,54.66,54.73,101400.0,43.7149,43.7788,43.7069,43.7628,101400.0
2014-12-01 15:50:00,54.72,54.72,54.61,54.67,248500.0,43.7548,43.7548,43.6669,43.7149,248500.0
2014-12-02 09:30:00,54.55,54.7,54.28,54.53,84600.0,43.6189,43.7388,43.403,43.6029,84600.0
2014-12-02 09:40:00,54.52,54.81,54.51,54.64,32700.0,43.5949,43.8268,43.5869,43.6909,32700.0
2014-12-02 09:50:00,54.61,54.66,54.52,54.53,43500.0,43.6669,43.7069,43.5949,43.6029,43500.0
2014-12-02 10:00:00,54.57,54.8,54.53,54.78,41500.0,43.6349,43.8188,43.6029,43.8028,41500.0
2014-12-02 10:10:00,54.77,54.77,54.57,54.57,30400.0,43.7948,43.7948,43.6349,43.6349,30400.0
2014-12-02 10:20:00,54.58,54.61,54.51,54.57,23600.0,43.6429,43.6669,43.5869,43.6349,23600.0
2014-12-02 10:30:00,54.58,54.68,54.58,54.64,24200.0,43.6429,43.7229,43.6429,43.6909,24200.0
2014-12-02 10:40:00,54.65,54.73,54.61,54.68,42100.0,43.6989,43.7628,43.6669,43.7229,42100.0
2014-12-02 10:50:00,54.68,54.74,54.66,54.73,41000.0,43.7229,43.7708,43.7069,43.7628,41000.0
2014-12-02 11:00:00,54.73,54.8,54.7,54.72,26700.0,43.7628,43.8188,43.7388,43.7548,26700.0
2014-12-02 11:10:00,54.72,54.78,54.61,54.66,77100.0,43.7548,43.8028,43.6669,43.7069,77100.0
2014-12-02 11:20:00,54.67,54.67,54.55,54.64,18400.0,43.7149,43.7149,43.6189,43.6909,18400.0
2014-12-02 11:30:00,54.63,54.67,54.55,54.56,25700.0,43.6829,43.7149,43.6189,43.6269,25700.0
2014-12-02 11:40:00,54.55,54.58,54.51,54.54,20800.0,43.6189,43.6429,43.5869,43.6109,20800.0
2014-12-02 11:50:00,54.56,54.67,54.52,54.65,19700.0,43.6269,43.7149,43.5949,43.6989,19700.0
2014-12-02 12:00:00,54.63,54.66,54.59,54.65,23200.0,43.6829,43.7069,43.6509,43.6989,23200.0
2014-12-02 12:10:00,54.64,54.66,54.59,54.6,29100.0,43.6909,43.7069,43.6509,43.6589,29100.0
2014-12-02 12:20:00,54.58,54.65,54.58,54.58,14700.0,43.6429,43.6989,43.6429,43.6429,14700.0
2014-12-02 12:30:00,54.57,54.63,54.51,54.57,19400.0,43.6349,43.6829,43.5869,43.6349,19400.0
2014-12-02 12:40:00,54.57,54.62,54.55,54.6,18000.0,43.6349,43.6749,43.6189,43.6589,18000.0
2014-12-02 12:50:00,54.6,54.63,54.58,54.63,18500.0,43.6589,43.6829,43.6429,43.6829,18500.0
2014-12-02 13:00:00,54.63,54.69,54.6,54.68,31500.0,43.6829,43.7309,43.6589,43.7229,31500.0
2014-12-02 13:10:00,54.67,54.73,54.65,54.72,28300.0,43.7149,43.7628,43.6989,43.7548,28300.0
2014-12-02 13:20:00,54.73,54.89,54.72,54.87,25200.0,43.7628,43.8908,43.7548,43.8748,25200.0
2014-12-02 13:30:00,54.86,54.86,54.78,54.84,34100.0,43.8668,43.8668,43.8028,43.8508,34100.0
2014-12-02 13:40:00,54.83,54.95,54.81,54.91,34100.0,43.8428,43.9387,43.8268,43.9068,34100.0
2014-12-02 13:50:00,54.92,54.96,54.89,54.94,37600.0,43.9148,43.9467,43.8908,43.9308,37600.0
2014-12-02 14:00:00,54.94,54.95,54.82,54.83,36100.0,43.9308,43.9387,43.8348,43.8428,36100.0
2014-12-02 14:10:00,54.83,54.86,54.8,54.83,39200.0,43.8428,43.8668,43.8188,43.8428,39200.0
2014-12-02 14:20:00,54.83,54.9,54.8,54.8,35400.0,43.8428,43.8988,43.8188,43.8188,35400.0
2014-12-02 14:30:00,54.8,54.9,54.8,54.86,30300.0,43.8188,43.8988,43.8188,43.8668,30300.0
2014-12-02 14:40:00,54.86,54.91,54.82,54.91,55700.0,43.8668,43.9068,43.8348,43.9068,55700.0
2014-12-02 14:50:00,54.91,54.95,54.88,54.95,31200.0,43.9068,43.9387,43.8828,43.9387,31200.0
2014-12-02 15:00:00,54.95,55.02,54.95,54.99,54400.0,43.9387,43.9947,43.9387,43.9707,54400.0
2014-12-02 15:10:00,55.01,55.04,54.99,55.03,27200.0,43.9867,44.0107,43.9707,44.0027,27200.0
2014-12-02 15:20:00,55.03,55.04,54.95,55.02,34700.0,44.0027,44.0107,43.9387,43.9947,34700.0
2014-12-02 15:30:00,55.02,55.06,54.96,54.98,52500.0,43.9947,44.0267,43.9467,43.9627,52500.0
2014-12-02 15:40:00,54.98,55.04,54.97,55.04,71700.0,43.9627,44.0107,43.9547,44.0107,71700.0
2014-12-02 15:50:00,55.05,55.25,55.04,55.21,336200.0,44.0187,44.1786,44.0107,44.1466,336200.0
2014-12-03 09:30:00,54.95,55.6,54.95,55.43,110500.0,44.2264,44.7496,44.2264,44.6128,110500.0
2014-12-03 09:40:00,55.44,55.55,55.3,55.46,64500.0,44.6208,44.7093,44.5081,44.6369,64500.0
2014-12-03 09:50:00,55.47,55.58,55.41,55.45,55800.0,44.645,44.7335,44.5967,44.6289,55800.0
2014-12-03 10:00:00,55.5,55.52,55.29,55.3,165100.0,44.6691,44.6852,44.5001,44.5081,165100.0
2014-12-03 10:10:00,55.28,55.33,55.2,55.28,66700.0,44.492,44.5323,44.4277,44.492,66700.0
2014-12-03 10:20:00,55.27,55.5,55.19,55.5,234500.0,44.484,44.6691,44.4196,44.6691,234500.0
2014-12-03 10:30:00,55.5,55.9,55.5,55.9,258200.0,44.6691,44.991,44.6691,44.991,258200.0
2014-12-03 10:40:00,55.91,55.96,55.66,55.76,107300.0,44.9991,45.0393,44.7979,44.8784,107300.0
2014-12-03 10:50:00,55.76,55.77,55.63,55.68,48300.0,44.8784,44.8864,44.7737,44.814,48300.0
2014-12-03 11:00:00,55.68,55.72,55.67,55.7,36900.0,44.814,44.8462,44.8059,44.8301,36900.0
2014-12-03 11:10:00,55.7,55.71,55.57,55.6,52700.0,44.8301,44.8381,44.7254,44.7496,52700.0
2014-12-03 11:20:00,55.6,55.66,55.56,55.66,26100.0,44.7496,44.7979,44.7174,44.7979,26100.0
2014-12-03 11:30:00,55.68,55.74,55.68,55.69,28500.0,44.814,44.8623,44.814,44.822,28500.0
2014-12-03 11:40:00,55.69,55.71,55.6,55.66,30600.0,44.822,44.8381,44.7496,44.7979,30600.0
2014-12-03 11:50:00,55.65,55.98,55.64,55.97,78300.0,44.7898,45.0554,44.7818,45.0474,78300.0
2014-12-03 12:00:00,55.97,56.45,55.94,56.42,309700.0,45.0474,45.4337,45.0232,45.4096,309700.0
2014-12-03 12:10:00,56.43,56.63,56.35,56.44,256400.0,45.4176,45.5786,45.3532,45.4257,256400.0
2014-12-03 12:20:00,56.44,56.88,56.4,56.47,385800.0,45.4257,45.7798,45.3935,45.4498,385800.0
2014-12-03 12:30:00,56.48,56.5,56.11,56.18,289100.0,45.4579,45.474,45.1601,45.2164,289100.0
2014-12-03 12:40:00,56.16,56.3,56.11,56.23,81000.0,45.2003,45.313,45.1601,45.2566,81000.0
2014-12-03 12:50:00,56.23,56.38,56.15,56.24,89100.0,45.2566,45.3774,45.1923,45.2647,89100.0
2014-12-03 13:00:00,56.24,56.36,56.22,56.34,61900.0,45.2647,45.3613,45.2486,45.3452,61900.0
2014-12-03 13:10:00,56.35,56.46,56.3,56.39,102600.0,45.3532,45.4418,45.313,45.3854,102600.0
2014-12-03 13:20:00,56.39,56.47,56.33,56.41,58800.0,45.3854,45.4498,45.3371,45.4015,58800.0
2014-12-03 13:30:00,56.42,56.55,56.41,56.54,83400.0,45.4096,45.5142,45.4015,45.5061,83400.0
2014-12-03 13:40:00,56.55,56.59,56.41,56.51,67900.0,45.5142,45.5464,45.4015,45.482,67900.0
2014-12-03 13:50:00,56.51,56.61,56.46,56.53,60400.0,45.482,45.5625,45.4418,45.4981,60400.0
2014-12-03 14:00:00,56.53,56.55,56.43,56.45,122700.0,45.4981,45.5142,45.4176,45.4337,122700.0
2014-12-03 14:10:00,56.45,56.5,56.34,56.42,105000.0,45.4337,45.474,45.3452,45.4096,105000.0
2014-12-03 14:20:00,56.42,56.67,56.42,56.66,118500.0,45.4096,45.6108,45.4096,45.6027,118500.0
2014-12-03 14:30:00,56.66,56.67,56.51,56.58,60800.0,45.6027,45.6108,45.482,45.5383,60800.0
2014-12-03 14:40:00,56.58,56.6,56.48,56.51,96700.0,45.5383,45.5544,45.4579,45.482,96700.0
2014-12-03 14:50:00,56.51,56.61,56.51,56.6,90400.0,45.482,45.5625,45.482,45.5544,90400.0
2014-12-03 15:00:00,56.6,56.6,56.58,56.6,83400.0,45.5544,45.5544,45.5383,45.5544,83400.0
2014-12-03 15:10:00,56.6,56.66,56.54,56.57,157200.0,45.5544,45.6027,45.5061,45.5303,157200.0
2014-12-03 15:20:00,56.58,56.6,56.57,56.6,104300.0,45.5383,45.5544,45.5303,45.5544,104300.0
2014-12-03 15:30:00,56.6,56.61,56.58,56.6,205500.0,45.5544,45.5625,45.5383,45.5544,205500.0
2014-12-03 15:40:00,56.59,56.63,56.53,56.58,279300.0,45.5464,45.5786,45.4981,45.5383,279300.0
2014-12-03 15:50:00,56.58,56.64,56.49,56.5,645700.0,45.5383,45.5866,45.4659,45.474,645700.0
2014-12-04 09:30:00,56.46,56.49,56.02,56.05,173000.0,45.4418,45.4659,45.0876,45.1118,173000.0
2014-12-04 09:40:00,56.07,56.29,56.07,56.23,69100.0,45.1279,45.3049,45.1279,45.2566,69100.0
2014-12-04 09:50:00,56.22,56.33,56.18,56.28,65300.0,45.2486,45.3371,45.2164,45.2969,65300.0
2014-12-04 10:00:00,56.29,56.51,56.28,56.43,55300.0,45.3049,45.482,45.2969,45.4176,55300.0
2014-12-04 10:10:00,56.41,56.5,56.38,56.45,101500.0,45.4015,45.474,45.3774,45.4337,101500.0
2014-12-04 10:20:00,56.44,56.45,56.37,56.4,37100.0,45.4257,45.4337,45.3693,45.3935,37100.0
2014-12-04 10:30:00,56.4,56.4,56.24,56.27,54600.0,45.3935,45.3935,45.2647,45.2888,54600.0
2014-12-04 10:40:00,56.27,56.27,56.16,56.22,59800.0,45.2888,45.2888,45.2003,45.2486,59800.0
2014-12-04 10:50:00,56.23,56.23,56.13,56.16,70000.0,45.2566,45.2566,45.1762,45.2003,70000.0
2014-12-04 11:00:00,56.16,56.22,56.1,56.17,93200.0,45.2003,45.2486,45.152,45.2084,93200.0
2014-12-04 11:10:00,56.17,56.3,56.16,56.21,82300.0,45.2084,45.313,45.2003,45.2405,82300.0
2014-12-04 11:20:00,56.2,56.23,56.14,56.21,81500.0,45.2325,45.2566,45.1842,45.2405,81500.0
2014-12-04 11:30:00,56.21,56.26,56.15,56.23,53000.0,45.2405,45.2808,45.1923,45.2566,53000.0
2014-12-04 11:40:00,56.22,56.3,56.21,56.28,20900.0,45.2486,45.313,45.2405,45.2969,20900.0
2014-12-04 11:50:00,56.27,56.35,56.26,56.33,22300.0,45.2888,45.3532,45.2808,45.3371,22300.0
2014-12-04 12:00:00,56.32,56.38,56.28,56.35,19400.0,45.3291,45.3774,45.2969,45.3532,19400.0
2014-12-04 12:10:00,56.35,56.38,56.17,56.26,118700.0,45.3532,45.3774,45.2084,45.2808,118700.0
2014-12-04 12:20:00,56.26,56.36,55.99,56.21,142200.0,45.2808,45.3613,45.0635,45.2405,142200.0
2014-12-04 12:30:00,56.21,56.32,56.2,56.28,37100.0,45.2405,45.3291,45.2325,45.2969,37100.0
2014-12-04 12:40:00,56.31,56.34,56.26,56.27,29900.0,45.321,45.3452,45.2808,45.2888,29900.0
2014-12-04 12:50:00,56.27,56.28,56.22,56.26,16700.0,45.2888,45.2969,45.2486,45.2808,16700.0
2014-12-04 13:00:00,56.25,56.27,56.22,56.23,14400.0,45.2727,45.2888,45.2486,45.2566,14400.0
2014-12-04 13:10:00,56.22,56.44,56.19,56.44,75600.0,45.2486,45.4257,45.2245,45.4257,75600.0
2014-12-04 13:20:00,56.43,56.48,56.39,56.48,43300.0,45.4176,45.4579,45.3854,45.4579,43300.0
2014-12-04 13:30:00,56.47,56.53,56.35,56.42,90800.0,45.4498,45.4981,45.3532,45.4096,90800.0
2014-12-04 13:40:00,56.41,56.43,56.37,56.39,38800.0,45.4015,45.4176,45.3693,45.3854,38800.0
2014-12-04 13:50:00,56.39,56.41,56.38,56.39,40500.0,45.3854,45.4015,45.3774,45.3854,40500.0
2014-12-04 14:00:00,56.38,56.53,56.37,56.53,56600.0,45.3774,45.4981,45.3693,45.4981,56600.0
2014-12-04 14:10:00,56.53,56.58,56.49,56.53,63600.0,45.4981,45.5383,45.4659,45.4981,63600.0
2014-12-04 14:20:00,56.52,56.62,56.51,56.62,44400.0,45.4901,45.5705,45.482,45.5705,44400.0
2014-12-04 14:30:00,56.62,56.65,56.56,56.58,53100.0,45.5705,45.5947,45.5222,45.5383,53100.0
2014-12-04 14:40:00,56.58,56.68,56.58,56.68,48900.0,45.5383,45.6188,45.5383,45.6188,48900.0
2014-12-04 14:50:00,56.67,56.7,56.63,56.65,61900.0,45.6108,45.6349,45.5786,45.5947,61900.0
2014-12-04 15:00:00,56.65,56.66,56.58,56.63,84300.0,45.5947,45.6027,45.5383,45.5786,84300.0
2014-12-04 15:10:00,56.63,56.64,56.55,56.55,59200.0,45.5786,45.5866,45.5142,45.5142,59200.0
2014-12-04 15:20:00,56.55,56.56,56.39,56.4,61700.0,45.5142,45.5222,45.3854,45.3935,61700.0
2014-12-04 15:30:00,56.4,56.49,56.36,56.45,61800.0,45.3935,45.4659,45.3613,45.4337,61800.0
2014-12-04 15:40:00,56.45,56.54,56.43,56.52,105100.0,45.4337,45.5061,45.4176,45.4901,105100.0
2014-12-04 15:50:00,56.52,56.62,56.51,56.62,259900.0,45.4901,45.5705,45.482,45.5705,259900.0
2014-12-05 09:30:00,56.75,56.75,56.31,56.64,76500.0,45.6752,45.6752,45.321,45.5866,76500.0
2014-12-05 09:40:00,56.65,56.86,56.58,56.86,33300.0,45.5947,45.7637,45.5383,45.7637,33300.0
2014-12-05 09:50:00,56.83,56.86,56.74,56.78,26600.0,45.7396,45.7637,45.6671,45.6993,26600.0
2014-12-05 10:00:00,56.8,56.8,56.69,56.72,25300.0,45.7154,45.7154,45.6269,45.651,25300.0
2014-12-05 10:10:00,56.73,56.83,56.72,56.83,41300.0,45.6591,45.7396,45.651,45.7396,41300.0
2014-12-05 10:20:00,56.81,56.83,56.59,56.65,15500.0,45.7235,45.7396,45.5464,45.5947,15500.0
2014-12-05 10:30:00,56.63,56.75,56.63,56.69,20000.0,45.5786,45.6752,45.5786,45.6269,20000.0
2014-12-05 10:40:00,56.69,56.76,56.66,56.66,16600.0,45.6269,45.6832,45.6027,45.6027,16600.0
2014-12-05 10:50:00,56.67,56.71,56.64,56.67,30700.0,45.6108,45.643,45.5866,45.6108,30700.0
2014-12-05 11:00:00,56.68,56.83,56.67,56.79,136900.0,45.6188,45.7396,45.6108,45.7074,136900.0
2014-12-05 11:10:00,56.79,56.95,56.79,56.88,39800.0,45.7074,45.8361,45.7074,45.7798,39800.0
2014-12-05 11:20:00,56.9,57.0,56.87,56.97,34900.0,45.7959,45.8764,45.7717,45.8522,34900.0
2014-12-05 11:30:00,56.99,57.15,56.95,57.05,156700.0,45.8683,45.9971,45.8361,45.9166,156700.0
2014-12-05 11:40:00,57.06,57.15,57.03,57.12,36100.0,45.9247,45.9971,45.9005,45.973,36100.0
2014-12-05 11:50:00,57.13,57.16,56.97,56.97,70200.0,45.981,46.0052,45.8522,45.8522,70200.0
2014-12-05 12:00:00,56.97,57.01,56.89,56.9,24100.0,45.8522,45.8844,45.7878,45.7959,24100.0
2014-12-05 12:10:00,56.92,56.95,56.87,56.89,14800.0,45.812,45.8361,45.7717,45.7878,14800.0
2014-12-05 12:20:00,56.89,56.9,56.85,56.86,16100.0,45.7878,45.7959,45.7557,45.7637,16100.0
2014-12-05 12:30:00,56.85,56.85,56.79,56.84,18800.0,45.7557,45.7557,45.7074,45.7476,18800.0
2014-12-05 12:40:00,56.85,56.99,56.85,56.97,30100.0,45.7557,45.8683,45.7557,45.8522,30100.0
2014-12-05 12:50:00,56.95,56.98,56.9,56.93,17000.0,45.8361,45.8603,45.7959,45.82,17000.0
2014-12-05 13:00:00,56.93,57.03,56.91,57.03,30400.0,45.82,45.9005,45.8039,45.9005,30400.0
2014-12-05 13:10:00,57.02,57.02,56.9,56.95,28400.0,45.8925,45.8925,45.7959,45.8361,28400.0
2014-12-05 13:20:00,56.96,57.02,56.95,57.02,17500.0,45.8442,45.8925,45.8361,45.8925,17500.0
2014-12-05 13:30:00,57.02,57.03,56.94,56.94,16400.0,45.8925,45.9005,45.8281,45.8281,16400.0
2014-12-05 13:40:00,56.95,57.09,56.95,57.06,31700.0,45.8361,45.9488,45.8361,45.9247,31700.0
2014-12-05 13:50:00,57.06,57.17,57.05,57.1,25700.0,45.9247,46.0132,45.9166,45.9569,25700.0
2014-12-05 14:00:00,57.1,57.23,57.1,57.19,42900.0,45.9569,46.0615,45.9569,46.0293,42900.0
2014-12-05 14:10:00,57.19,57.34,57.18,57.25,154900.0,46.0293,46.15,46.0213,46.0776,154900.0
2014-12-05 14:20:00,57.25,57.38,57.2,57.24,173900.0,46.0776,46.1822,46.0373,46.0695,173900.0
2014-12-05 14:30:00,57.25,57.26,57.19,57.19,48700.0,46.0776,46.0856,46.0293,46.0293,48700.0
2014-12-05 14:40:00,57.19,57.23,57.18,57.2,31500.0,46.0293,46.0615,46.0213,46.0373,31500.0
2014-12-05 14:50:00,57.19,57.23,57.16,57.16,20300.0,46.0293,46.0615,46.0052,46.0052,20300.0
2014-12-05 15:00:00,57.17,57.23,57.16,57.2,28000.0,46.0132,46.0615,46.0052,46.0373,28000.0
2014-12-05 15:10:00,57.21,57.32,57.21,57.31,31500.0,46.0454,46.1339,46.0454,46.1259,31500.0
2014-12-05 15:20:00,57.31,57.37,57.28,57.34,41300.0,46.1259,46.1742,46.1017,46.15,41300.0
2014-12-05 15:30:00,57.34,57.37,57.26,57.28,57400.0,46.15,46.1742,46.0856,46.1017,57400.0
2014-12-05 15:40:00,57.28,57.29,57.19,57.21,82700.0,46.1017,46.1098,46.0293,46.0454,82700.0
2014-12-05 15:50:00,57.21,57.36,57.21,57.34,168600.0,46.0454,46.1661,46.0454,46.15,168600.0
2014-12-08 09:30:00,56.95,57.3,56.95,57.21,40100.0,45.8361,46.1178,45.8361,46.0454,40100.0
2014-12-08 09:40:00,57.21,57.34,57.17,57.32,20500.0,46.0454,46.15,46.0132,46.1339,20500.0
2014-12-08 09:50:00,57.29,57.3,57.13,57.18,12500.0,46.1098,46.1178,45.981,46.0213,12500.0
2014-12-08 10:00:00,57.17,57.21,57.05,57.09,28600.0,46.0132,46.0454,45.9166,45.9488,28600.0
2014-12-08 10:10:00,57.1,57.1,57.02,57.05,32500.0,45.9569,45.9569,45.8925,45.9166,32500.0
2014-12-08 10:20:00,57.06,57.11,57.02,57.09,39400.0,45.9247,45.9649,45.8925,45.9488,39400.0
2014-12-08 10:30:00,57.08,57.11,57.06,57.08,32100.0,45.9408,45.9649,45.9247,45.9408,32100.0
2014-12-08 10:40:00,57.07,57.11,57.05,57.1,37200.0,45.9327,45.9649,45.9166,45.9569,37200.0
2014-12-08 10:50:00,57.1,57.11,57.08,57.1,30800.0,45.9569,45.9649,45.9408,45.9569,30800.0
2014-12-08 11:00:00,57.09,57.11,57.02,57.02,48500.0,45.9488,45.9649,45.8925,45.8925,48500.0
2014-12-08 11:10:00,57.03,57.04,56.94,56.96,17500.0,45.9005,45.9086,45.8281,45.8442,17500.0
2014-12-08 11:20:00,56.98,57.0,56.84,56.85,22600.0,45.8603,45.8764,45.7476,45.7557,22600.0
2014-12-08 11:30:00,56.87,56.92,56.79,56.8,19200.0,45.7717,45.812,45.7074,45.7154,19200.0
2014-12-08 11:40:00,56.79,56.87,56.75,56.82,13100.0,45.7074,45.7717,45.6752,45.7315,13100.0
2014-12-08 11:50:00,56.82,56.87,56.78,56.85,21100.0,45.7315,45.7717,45.6993,45.7557,21100.0
2014-12-08 12:00:00,56.86,56.88,56.8,56.81,15300.0,45.7637,45.7798,45.7154,45.7235,15300.0
2014-12-08 12:10:00,56.8,56.81,56.53,56.54,31400.0,45.7154,45.7235,45.4981,45.5061,31400.0
2014-12-08 12:20:00,56.57,56.57,56.32,56.32,65800.0,45.5303,45.5303,45.3291,45.3291,65800.0
2014-12-08 12:30:00,56.31,56.47,56.29,56.43,37900.0,45.321,45.4498,45.3049,45.4176,37900.0
2014-12-08 12:40:00,56.44,56.52,56.4,56.46,38200.0,45.4257,45.4901,45.3935,45.4418,38200.0
2014-12-08 12:50:00,56.46,56.48,56.38,56.43,46900.0,45.4418,45.4579,45.3774,45.4176,46900.0
2014-12-08 13:00:00,56.44,56.47,56.39,56.45,22600.0,45.4257,45.4498,45.3854,45.4337,22600.0
2014-12-08 13:10:00,56.44,56.44,56.28,56.28,31200.0,45.4257,45.4257,45.2969,45.2969,31200.0
2014-12-08 13:20:00,56.28,56.28,56.13,56.22,47500.0,45.2969,45.2969,45.1762,45.2486,47500.0
2014-12-08 13:30:00,56.23,56.26,56.19,56.22,44200.0,45.2566,45.2808,45.2245,45.2486,44200.0
2014-12-08 13:40:00,56.21,56.21,56.14,56.16,24800.0,45.2405,45.2405,45.1842,45.2003,24800.0
2014-12-08 13:50:00,56.16,56.2,56.06,56.08,27300.0,45.2003,45.2325,45.1198,45.1359,27300.0
2014-12-08 14:00:00,56.08,56.08,55.98,56.05,22900.0,45.1359,45.1359,45.0554,45.1118,22900.0
2014-12-08 14:10:00,56.04,56.04,55.82,55.93,36000.0,45.1037,45.1037,44.9267,45.0152,36000.0
2014-12-08 14:20:00,55.93,56.08,55.92,56.08,15000.0,45.0152,45.1359,45.0071,45.1359,15000.0
2014-12-08 14:30:00,56.07,56.2,56.02,56.18,31700.0,45.1279,45.2325,45.0876,45.2164,31700.0
2014-12-08 14:40:00,56.18,56.24,56.14,56.16,28000.0,45.2164,45.2647,45.1842,45.2003,28000.0
2014-12-08 14:50:00,56.15,56.15,56.0,56.06,82400.0,45.1923,45.1923,45.0715,45.1198,82400.0
2014-12-08 15:00:00,56.06,56.07,55.91,55.95,63800.0,45.1198,45.1279,44.9991,45.0313,63800.0
2014-12-08 15:10:00,55.95,56.02,55.92,55.95,88900.0,45.0313,45.0876,45.0071,45.0313,88900.0
2014-12-08 15:20:00,55.95,56.12,55.92,56.03,61600.0,45.0313,45.1681,45.0071,45.0957,61600.0
2014-12-08 15:30:00,56.04,56.13,56.02,56.08,75200.0,45.1037,45.1762,45.0876,45.1359,75200.0
2014-12-08 15:40:00,56.09,56.09,55.95,56.01,137900.0,45.144,45.144,45.0313,45.0796,137900.0
2014-12-08 15:50:00,56.01,56.18,55.96,56.18,194500.0,45.0796,45.2164,45.0393,45.2164,194500.0
2014-12-09 09:30:00,55.83,55.93,55.43,55.8,92200.0,44.9347,45.0152,44.6128,44.9106,92200.0
2014-12-09 09:40:00,55.8,55.82,55.44,55.71,85300.0,44.9106,44.9267,44.6208,44.8381,85300.0
2014-12-09 09:50:00,55.69,55.93,55.61,55.93,36600.0,44.822,45.0152,44.7576,45.0152,36600.0
2014-12-09 10:00:00,55.86,55.86,55.63,55.74,230600.0,44.9589,44.9589,44.7737,44.8623,230600.0
2014-12-09 10:10:00,55.81,55.81,55.56,55.61,22500.0,44.9186,44.9186,44.7174,44.7576,22500.0
2014-12-09 10:20:00,55.64,55.77,55.53,55.61,30000.0,44.7818,44.8864,44.6933,44.7576,30000.0
2014-12-09 10:30:00,55.63,55.78,55.57,55.69,98200.0,44.7737,44.8945,44.7254,44.822,98200.0
2014-12-09 10:40:00,55.69,55.93,55.66,55.84,36700.0,44.822,45.0152,44.7979,44.9428,36700.0
2014-12-09 10:50:00,55.84,55.86,55.65,55.69,57000.0,44.9428,44.9589,44.7898,44.822,57000.0
2014-12-09 11:00:00,55.7,55.8,55.66,55.66,74500.0,44.8301,44.9106,44.7979,44.7979,74500.0
2014-12-09 11:10:00,55.68,55.81,55.65,55.79,27400.0,44.814,44.9186,44.7898,44.9025,27400.0
2014-12-09 11:20:00,55.8,56.0,55.8,55.93,20100.0,44.9106,45.0715,44.9106,45.0152,20100.0
2014-12-09 11:30:00,55.93,55.94,55.84,55.91,30600.0,45.0152,45.0232,44.9428,44.9991,30600.0
2014-12-09 11:40:00,55.91,56.0,55.89,55.93,16000.0,44.9991,45.0715,44.983,45.0152,16000.0
2014-12-09 11:50:00,55.94,55.99,55.9,55.91,48000.0,45.0232,45.0635,44.991,44.9991,48000.0
2014-12-09 12:00:00,55.92,55.96,55.86,55.95,9500.0,45.0071,45.0393,44.9589,45.0313,9500.0
2014-12-09 12:10:00,55.95,55.98,55.82,55.85,15500.0,45.0313,45.0554,44.9267,44.9508,15500.0
2014-12-09 12:20:00,55.86,55.96,55.8,55.89,13800.0,44.9589,45.0393,44.9106,44.983,13800.0
2014-12-09 12:30:00,55.89,56.05,55.84,56.05,18600.0,44.983,45.1118,44.9428,45.1118,18600.0
2014-12-09 12:40:00,56.07,56.08,55.96,56.0,13900.0,45.1279,45.1359,45.0393,45.0715,13900.0
2014-12-09 12:50:00,56.02,56.08,55.98,56.08,34100.0,45.0876,45.1359,45.0554,45.1359,34100.0
2014-12-09 13:00:00,56.09,56.13,56.04,56.08,48500.0,45.144,45.1762,45.1037,45.1359,48500.0
2014-12-09 13:10:00,56.1,56.21,56.09,56.13,20100.0,45.152,45.2405,45.144,45.1762,20100.0
2014-12-09 13:20:00,56.12,56.18,56.01,56.15,36500.0,45.1681,45.2164,45.0796,45.1923,36500.0
2014-12-09 13:30:00,56.15,56.36,56.14,56.35,54800.0,45.1923,45.3613,45.1842,45.3532,54800.0
2014-12-09 13:40:00,56.35,56.37,56.26,56.29,15800.0,45.3532,45.3693,45.2808,45.3049,15800.0
2014-12-09 13:50:00,56.28,56.34,56.17,56.2,51100.0,45.2969,45.3452,45.2084,45.2325,51100.0
2014-12-09 14:00:00,56.22,56.26,56.18,56.2,76600.0,45.2486,45.2808,45.2164,45.2325,76600.0
2014-12-09 14:10:00,56.21,56.23,56.14,56.2,18000.0,45.2405,45.2566,45.1842,45.2325,18000.0
2014-12-09 14:20:00,56.21,56.26,56.2,56.24,38000.0,45.2405,45.2808,45.2325,45.2647,38000.0
2014-12-09 14:30:00,56.24,56.24,56.04,56.07,22800.0,45.2647,45.2647,45.1037,45.1279,22800.0
2014-12-09 14:40:00,56.07,56.15,56.06,56.08,20200.0,45.1279,45.1923,45.1198,45.1359,20200.0
2014-12-09 14:50:00,56.1,56.12,56.03,56.1,40200.0,45.152,45.1681,45.0957,45.152,40200.0
2014-12-09 15:00:00,56.1,56.22,56.06,56.1,59200.0,45.152,45.2486,45.1198,45.152,59200.0
2014-12-09 15:10:00,56.11,56.25,56.08,56.25,45000.0,45.1601,45.2727,45.1359,45.2727,45000.0
2014-12-09 15:20:00,56.24,56.26,56.21,56.21,92500.0,45.2647,45.2808,45.2405,45.2405,92500.0
2014-12-09 15:30:00,56.21,56.26,56.21,56.25,113500.0,45.2405,45.2808,45.2405,45.2727,113500.0
2014-12-09 15:40:00,56.24,56.39,56.24,56.39,90000.0,45.2647,45.3854,45.2647,45.3854,90000.0
2014-12-09 15:50:00,56.38,56.39,56.32,56.38,196300.0,45.3774,45.3854,45.3291,45.3774,196300.0
2014-12-10 09:30:00,56.36,56.51,55.99,56.49,63800.0,45.3613,45.482,45.0635,45.4659,63800.0
2014-12-10 09:40:00,56.47,56.65,56.3,56.34,20900.0,45.4498,45.5947,45.313,45.3452,20900.0
2014-12-10 09:50:00,56.31,56.4,56.2,56.4,22200.0,45.321,45.3935,45.2325,45.3935,22200.0
2014-12-10 10:00:00,56.36,56.47,56.25,56.29,64500.0,45.3613,45.4498,45.2727,45.3049,64500.0
2014-12-10 10:10:00,56.29,56.32,56.24,56.29,12700.0,45.3049,45.3291,45.2647,45.3049,12700.0
2014-12-10 10:20:00,56.29,56.37,56.22,56.25,12300.0,45.3049,45.3693,45.2486,45.2727,12300.0
2014-12-10 10:30:00,56.24,56.26,56.05,56.06,38800.0,45.2647,45.2808,45.1118,45.1198,38800.0
2014-12-10 10:40:00,56.05,56.13,56.01,56.12,13000.0,45.1118,45.1762,45.0796,45.1681,13000.0
2014-12-10 10:50:00,56.1,56.11,56.02,56.07,22100.0,45.152,45.1601,45.0876,45.1279,22100.0
2014-12-10 11:00:00,56.08,56.08,55.97,56.02,31900.0,45.1359,45.1359,45.0474,45.0876,31900.0
2014-12-10 11:10:00,56.02,56.07,56.01,56.06,46100.0,45.0876,45.1279,45.0796,45.1198,46100.0
2014-12-10 11:20:00,56.05,56.19,56.05,56.09,18100.0,45.1118,45.2245,45.1118,45.144,18100.0
2014-12-10 11:30:00,56.07,56.13,56.02,56.13,21100.0,45.1279,45.1762,45.0876,45.1762,21100.0
2014-12-10 11:40:00,56.12,56.14,56.05,56.12,14800.0,45.1681,45.1842,45.1118,45.1681,14800.0
2014-12-10 11:50:00,56.12,56.15,56.03,56.03,49600.0,45.1681,45.1923,45.0957,45.0957,49600.0
2014-12-10 12:00:00,56.04,56.09,56.02,56.05,17500.0,45.1037,45.144,45.0876,45.1118,17500.0
2014-12-10 12:10:00,56.06,56.12,55.94,56.01,36100.0,45.1198,45.1681,45.0232,45.0796,36100.0
2014-12-10 12:20:00,56.01,56.03,55.89,55.89,88500.0,45.0796,45.0957,44.983,44.983,88500.0
2014-12-10 12:30:00,55.9,56.02,55.84,55.97,24600.0,44.991,45.0876,44.9428,45.0474,24600.0
2014-12-10 12:40:00,55.98,56.1,55.97,56.04,16800.0,45.0554,45.152,45.0474,45.1037,16800.0
2014-12-10 12:50:00,56.04,56.07,55.99,56.01,21100.0,45.1037,45.1279,45.0635,45.0796,21100.0
2014-12-10 13:00:00,56.0,56.05,55.94,55.98,17800.0,45.0715,45.1118,45.0232,45.0554,17800.0
2014-12-10 13:10:00,55.97,56.06,55.96,56.05,22200.0,45.0474,45.1198,45.0393,45.1118,22200.0
2014-12-10 13:20:00,56.05,56.08,56.0,56.07,21700.0,45.1118,45.1359,45.0715,45.1279,21700.0
2014-12-10 13:30:00,56.07,56.08,55.92,55.93,18300.0,45.1279,45.1359,45.0071,45.0152,18300.0
2014-12-10 13:40:00,55.94,55.95,55.62,55.63,32200.0,45.0232,45.0313,44.7657,44.7737,32200.0
2014-12-10 13:50:00,55.62,55.72,55.6,55.66,45600.0,44.7657,44.8462,44.7496,44.7979,45600.0
2014-12-10 14:00:00,55.63,55.72,55.54,55.7,44100.0,44.7737,44.8462,44.7013,44.8301,44100.0
2014-12-10 14:10:00,55.69,55.77,55.68,55.76,38000.0,44.822,44.8864,44.814,44.8784,38000.0
2014-12-10 14:20:00,55.74,55.74,55.66,55.71,51700.0,44.8623,44.8623,44.7979,44.8381,51700.0
2014-12-10 14:30:00,55.71,55.72,55.51,55.52,39300.0,44.8381,44.8462,44.6772,44.6852,39300.0
2014-12-10 14:40:00,55.5,55.66,55.49,55.63,52200.0,44.6691,44.7979,44.6611,44.7737,52200.0
2014-12-10 14:50:00,55.62,55.62,55.45,55.45,50300.0,44.7657,44.7657,44.6289,44.6289,50300.0
2014-12-10 15:00:00,55.45,55.63,55.42,55.6,76700.0,44.6289,44.7737,44.6047,44.7496,76700.0
2014-12-10 15:10:00,55.6,55.66,55.54,55.65,25100.0,44.7496,44.7979,44.7013,44.7898,25100.0
2014-12-10 15:20:00,55.65,55.73,55.63,55.72,45400.0,44.7898,44.8542,44.7737,44.8462,45400.0
2014-12-10 15:30:00,55.71,55.75,55.66,55.71,56100.0,44.8381,44.8703,44.7979,44.8381,56100.0
2014-12-10 15:40:00,55.71,55.71,55.61,55.62,213100.0,44.8381,44.8381,44.7576,44.7657,213100.0
2014-12-10 15:50:00,55.6,55.69,55.56,55.63,248300.0,44.7496,44.822,44.7174,44.7737,248300.0
2014-12-11 09:30:00,56.16,57.99,55.62,55.73,46300.0,45.2003,46.6732,44.7657,44.8542,46300.0
2014-12-11 09:40:00,55.7,56.04,55.67,56.0,35300.0,44.8301,45.1037,44.8059,45.0715,35300.0
2014-12-11 09:50:00,56.0,56.32,56.0,56.2,42300.0,45.0715,45.3291,45.0715,45.2325,42300.0
2014-12-11 10:00:00,56.18,56.24,56.03,56.08,50300.0,45.2164,45.2647,45.0957,45.1359,50300.0
2014-12-11 10:10:00,56.07,56.29,56.06,56.27,24000.0,45.1279,45.3049,45.1198,45.2888,24000.0
2014-12-11 10:20:00,56.29,56.4,56.21,56.39,43900.0,45.3049,45.3935,45.2405,45.3854,43900.0
2014-12-11 10:30:00,56.4,56.48,56.28,56.28,63000.0,45.3935,45.4579,45.2969,45.2969,63000.0
2014-12-11 10:40:00,56.29,56.32,56.18,56.29,21000.0,45.3049,45.3291,45.2164,45.3049,21000.0
2014-12-11 10:50:00,56.27,56.31,56.22,56.22,16500.0,45.2888,45.321,45.2486,45.2486,16500.0
2014-12-11 11:00:00,56.21,56.21,56.09,56.15,19900.0,45.2405,45.2405,45.144,45.1923,19900.0
2014-12-11 11:10:00,56.15,56.31,56.15,56.3,42400.0,45.1923,45.321,45.1923,45.313,42400.0
2014-12-11 11:20:00,56.31,56.37,56.23,56.23,18000.0,45.321,45.3693,45.2566,45.2566,18000.0
2014-12-11 11:30:00,56.24,56.31,56.21,56.26,24300.0,45.2647,45.321,45.2405,45.2808,24300.0
2014-12-11 11:40:00,56.25,56.29,56.24,56.27,27200.0,45.2727,45.3049,45.2647,45.2888,27200.0
2014-12-11 11:50:00,56.28,56.34,56.25,56.29,14300.0,45.2969,45.3452,45.2727,45.3049,14300.0
2014-12-11 12:00:00,56.3,56.4,56.28,56.33,20600.0,45.313,45.3935,45.2969,45.3371,20600.0
2014-12-11 12:10:00,56.32,56.46,56.29,56.36,70100.0,45.3291,45.4418,45.3049,45.3613,70100.0
2014-12-11 12:20:00,56.38,56.4,56.27,56.27,16800.0,45.3774,45.3935,45.2888,45.2888,16800.0
2014-12-11 12:30:00,56.27,56.36,56.27,56.35,12100.0,45.2888,45.3613,45.2888,45.3532,12100.0
2014-12-11 12:40:00,56.33,56.34,56.22,56.27,11700.0,45.3371,45.3452,45.2486,45.2888,11700.0
2014-12-11 12:50:00,56.27,56.29,56.24,56.26,15400.0,45.2888,45.3049,45.2647,45.2808,15400.0
2014-12-11 13:00:00,56.26,56.3,56.24,56.29,23900.0,45.2808,45.313,45.2647,45.3049,23900.0
2014-12-11 13:10:00,56.28,56.29,56.22,56.27,26700.0,45.2969,45.3049,45.2486,45.2888,26700.0
2014-12-11 13:20:00,56.27,56.37,56.27,56.34,139800.0,45.2888,45.3693,45.2888,45.3452,139800.0
2014-12-11 13:30:00,56.34,56.41,56.32,56.41,17500.0,45.3452,45.4015,45.3291,45.4015,17500.0
2014-12-11 13:40:00,56.41,56.49,56.4,56.47,22000.0,45.4015,45.4659,45.3935,45.4498,22000.0
2014-12-11 13:50:00,56.47,56.47,56.21,56.25,28500.0,45.4498,45.4498,45.2405,45.2727,28500.0
2014-12-11 14:00:00,56.25,56.36,56.24,56.36,28000.0,45.2727,45.3613,45.2647,45.3613,28000.0
2014-12-11 14:10:00,56.35,56.41,56.33,56.4,41200.0,45.3532,45.4015,45.3371,45.3935,41200.0
2014-12-11 14:20:00,56.39,56.39,56.27,56.27,30800.0,45.3854,45.3854,45.2888,45.2888,30800.0
2014-12-11 14:30:00,56.28,56.3,56.23,56.29,44700.0,45.2969,45.313,45.2566,45.3049,44700.0
2014-12-11 14:40:00,56.3,56.37,56.3,56.32,79300.0,45.313,45.3693,45.313,45.3291,79300.0
2014-12-11 14:50:00,56.32,56.35,56.3,56.32,185700.0,45.3291,45.3532,45.313,45.3291,185700.0
2014-12-11 15:00:00,56.32,56.4,56.3,56.34,45100.0,45.3291,45.3935,45.313,45.3452,45100.0
2014-12-11 15:10:00,56.34,56.51,56.33,56.5,46000.0,45.3452,45.482,45.3371,45.474,46000.0
2014-12-11 15:20:00,56.49,56.49,56.38,56.39,44100.0,45.4659,45.4659,45.3774,45.3854,44100.0
2014-12-11 15:30:00,56.39,56.47,56.35,56.39,126200.0,45.3854,45.4498,45.3532,45.3854,126200.0
2014-12-11 15:40:00,56.39,56.4,56.23,56.27,233300.0,45.3854,45.3935,45.2566,45.2888,233300.0
2014-12-11 15:50:00,56.26,56.34,56.12,56.25,272600.0,45.2808,45.3452,45.1681,45.2727,272600.0
2014-12-12 09:30:00,55.52,56.26,55.43,56.26,98000.0,44.6852,45.2808,44.6128,45.2808,98000.0
2014-12-12 09:40:00,56.25,56.38,56.05,56.1,40900.0,45.2727,45.3774,45.1118,45.152,40900.0
2014-12-12 09:50:00,56.12,56.23,56.03,56.16,23300.0,45.1681,45.2566,45.0957,45.2003,23300.0
2014-12-12 10:00:00,56.17,56.24,56.01,56.23,19300.0,45.2084,45.2647,45.0796,45.2566,19300.0
2014-12-12 10:10:00,56.21,56.22,56.03,56.13,17900.0,45.2405,45.2486,45.0957,45.1762,17900.0
2014-12-12 10:20:00,56.14,56.21,56.06,56.1,24200.0,45.1842,45.2405,45.1198,45.152,24200.0
2014-12-12 10:30:00,56.09,56.25,56.06,56.09,22500.0,45.144,45.2727,45.1198,45.144,22500.0
2014-12-12 10:40:00,56.1,56.13,55.99,55.99,31400.0,45.152,45.1762,45.0635,45.0635,31400.0
2014-12-12 10:50:00,55.99,56.04,55.89,55.92,42400.0,45.0635,45.1037,44.983,45.0071,42400.0
2014-12-12 11:00:00,55.93,55.95,55.71,55.94,36300.0,45.0152,45.0313,44.8381,45.0232,36300.0
2014-12-12 11:10:00,55.9,56.05,55.89,55.99,29600.0,44.991,45.1118,44.983,45.0635,29600.0
2014-12-12 11:20:00,56.0,56.04,55.92,56.0,68200.0,45.0715,45.1037,45.0071,45.0715,68200.0
2014-12-12 11:30:00,55.99,56.05,55.97,56.04,23900.0,45.0635,45.1118,45.0474,45.1037,23900.0
2014-12-12 11:40:00,56.06,56.09,55.97,56.02,23200.0,45.1198,45.144,45.0474,45.0876,23200.0
2014-12-12 11:50:00,56.0,56.03,55.88,55.94,54000.0,45.0715,45.0957,44.9749,45.0232,54000.0
2014-12-12 12:00:00,55.95,56.0,55.92,55.97,47600.0,45.0313,45.0715,45.0071,45.0474,47600.0
2014-12-12 12:10:00,55.97,56.0,55.92,55.98,30800.0,45.0474,45.0715,45.0071,45.0554,30800.0
2014-12-12 12:20:00,55.95,56.02,55.91,56.01,21900.0,45.0313,45.0876,44.9991,45.0796,21900.0
2014-12-12 12:30:00,56.0,56.02,55.95,55.99,17000.0,45.0715,45.0876,45.0313,45.0635,17000.0
2014-12-12 12:40:00,55.97,55.99,55.91,55.95,43500.0,45.0474,45.0635,44.9991,45.0313,43500.0
2014-12-12 12:50:00,55.94,55.94,55.8,55.82,13100.0,45.0232,45.0232,44.9106,44.9267,13100.0
2014-12-12 13:00:00,55.83,55.92,55.79,55.91,16100.0,44.9347,45.0071,44.9025,44.9991,16100.0
2014-12-12 13:10:00,55.92,56.1,55.88,56.06,31100.0,45.0071,45.152,44.9749,45.1198,31100.0
2014-12-12 13:20:00,56.07,56.17,56.07,56.14,14700.0,45.1279,45.2084,45.1279,45.1842,14700.0
2014-12-12 13:30:00,56.16,56.16,56.06,56.14,13400.0,45.2003,45.2003,45.1198,45.1842,13400.0
2014-12-12 13:40:00,56.15,56.2,56.09,56.2,14500.0,45.1923,45.2325,45.144,45.2325,14500.0
2014-12-12 13:50:00,56.2,56.28,56.16,56.26,13200.0,45.2325,45.2969,45.2003,45.2808,13200.0
2014-12-12 14:00:00,56.26,56.37,56.21,56.36,39800.0,45.2808,45.3693,45.2405,45.3613,39800.0
2014-12-12 14:10:00,56.36,56.39,56.29,56.32,29500.0,45.3613,45.3854,45.3049,45.3291,29500.0
2014-12-12 14:20:00,56.31,56.37,56.25,56.26,33400.0,45.321,45.3693,45.2727,45.2808,33400.0
2014-12-12 14:30:00,56.25,56.26,56.14,56.18,800400.0,45.2727,45.2808,45.1842,45.2164,800400.0
2014-12-12 14:40:00,56.17,56.23,56.07,56.15,56900.0,45.2084,45.2566,45.1279,45.1923,56900.0
2014-12-12 14:50:00,56.15,56.25,56.14,56.24,18800.0,45.1923,45.2727,45.1842,45.2647,18800.0
2014-12-12 15:00:00,56.23,56.28,56.19,56.24,25200.0,45.2566,45.2969,45.2245,45.2647,25200.0
2014-12-12 15:10:00,56.24,56.27,56.17,56.24,43600.0,45.2647,45.2888,45.2084,45.2647,43600.0
2014-12-12 15:20:00,56.23,56.26,56.18,56.19,34500.0,45.2566,45.2808,45.2164,45.2245,34500.0
2014-12-12 15:30:00,56.18,56.2,56.09,56.09,170700.0,45.2164,45.2325,45.144,45.144,170700.0
2014-12-12 15:40:00,56.09,56.22,56.02,56.14,257900.0,45.144,45.2486,45.0876,45.1842,257900.0
2014-12-12 15:50:00,56.14,56.14,55.91,55.91,348800.0,45.1842,45.1842,44.9991,44.9991,348800.0
2014-12-15 09:30:00,56.01,56.63,55.99,56.51,96300.0,45.0796,45.5786,45.0635,45.482,96300.0
2014-12-15 09:40:00,56.5,56.81,56.5,56.65,63500.0,45.474,45.7235,45.474,45.5947,63500.0
2014-12-15 09:50:00,56.65,56.68,56.07,56.08,35500.0,45.5947,45.6188,45.1279,45.1359,35500.0
2014-12-15 10:00:00,56.08,56.12,55.82,56.02,26400.0,45.1359,45.1681,44.9267,45.0876,26400.0
2014-12-15 10:10:00,55.99,56.11,55.97,56.06,25900.0,45.0635,45.1601,45.0474,45.1198,25900.0
2014-12-15 10:20:00,56.05,56.05,55.87,55.93,20800.0,45.1118,45.1118,44.9669,45.0152,20800.0
2014-12-15 10:30:00,55.93,55.96,55.73,55.74,16700.0,45.0152,45.0393,44.8542,44.8623,16700.0
2014-12-15 10:40:00,55.74,55.8,55.46,55.55,44200.0,44.8623,44.9106,44.6369,44.7093,44200.0
2014-12-15 10:50:00,55.54,55.79,55.53,55.66,54500.0,44.7013,44.9025,44.6933,44.7979,54500.0
2014-12-15 11:00:00,55.63,55.65,55.53,55.6,55400.0,44.7737,44.7898,44.6933,44.7496,55400.0
2014-12-15 11:10:00,55.59,55.61,55.37,55.42,28200.0,44.7415,44.7576,44.5645,44.6047,28200.0
2014-12-15 11:20:00,55.44,55.59,55.39,55.51,53800.0,44.6208,44.7415,44.5806,44.6772,53800.0
2014-12-15 11:30:00,55.51,55.61,55.33,55.34,24700.0,44.6772,44.7576,44.5323,44.5403,24700.0
2014-12-15 11:40:00,55.35,55.53,55.31,55.4,26800.0,44.5484,44.6933,44.5162,44.5886,26800.0
2014-12-15 11:50:00,55.41,55.5,55.35,55.42,31700.0,44.5967,44.6691,44.5484,44.6047,31700.0
2014-12-15 12:00:00,55.44,55.55,55.43,55.5,16600.0,44.6208,44.7093,44.6128,44.6691,16600.0
2014-12-15 12:10:00,55.48,55.55,55.42,55.47,22300.0,44.653,44.7093,44.6047,44.645,22300.0
2014-12-15 12:20:00,55.5,55.76,55.48,55.72,20000.0,44.6691,44.8784,44.653,44.8462,20000.0
2014-12-15 12:30:00,55.73,55.74,55.53,55.72,21900.0,44.8542,44.8623,44.6933,44.8462,21900.0
2014-12-15 12:40:00,55.7,55.76,55.62,55.67,18400.0,44.8301,44.8784,44.7657,44.8059,18400.0
2014-12-15 12:50:00,55.68,55.8,55.62,55.76,15900.0,44.814,44.9106,44.7657,44.8784,15900.0
2014-12-15 13:00:00,55.77,55.83,55.69,55.69,20200.0,44.8864,44.9347,44.822,44.822,20200.0
2014-12-15 13:10:00,55.72,55.73,55.55,55.61,14100.0,44.8462,44.8542,44.7093,44.7576,14100.0
2014-12-15 13:20:00,55.59,55.69,55.54,55.54,16300.0,44.7415,44.822,44.7013,44.7013,16300.0
2014-12-15 13:30:00,55.53,55.63,55.5,55.59,20300.0,44.6933,44.7737,44.6691,44.7415,20300.0
2014-12-15 13:40:00,55.57,55.61,55.42,55.44,18500.0,44.7254,44.7576,44.6047,44.6208,18500.0
2014-12-15 13:50:00,55.44,55.54,55.42,55.49,16500.0,44.6208,44.7013,44.6047,44.6611,16500.0
2014-12-15 14:00:00,55.5,55.53,55.42,55.45,22100.0,44.6691,44.6933,44.6047,44.6289,22100.0
2014-12-15 14:10:00,55.47,55.48,55.4,55.47,31300.0,44.645,44.653,44.5886,44.645,31300.0
2014-12-15 14:20:00,55.46,55.74,55.45,55.74,46000.0,44.6369,44.8623,44.6289,44.8623,46000.0
2014-12-15 14:30:00,55.73,55.81,55.59,55.7,39300.0,44.8542,44.9186,44.7415,44.8301,39300.0
2014-12-15 14:40:00,55.71,55.72,55.51,55.56,34300.0,44.8381,44.8462,44.6772,44.7174,34300.0
2014-12-15 14:50:00,55.56,55.61,55.53,55.58,32700.0,44.7174,44.7576,44.6933,44.7335,32700.0
2014-12-15 15:00:00,55.57,55.66,55.57,55.62,40500.0,44.7254,44.7979,44.7254,44.7657,40500.0
2014-12-15 15:10:00,55.64,55.7,55.59,55.64,43800.0,44.7818,44.8301,44.7415,44.7818,43800.0
2014-12-15 15:20:00,55.64,55.71,55.59,55.59,37000.0,44.7818,44.8381,44.7415,44.7415,37000.0
2014-12-15 15:30:00,55.58,55.66,55.52,55.61,96700.0,44.7335,44.7979,44.6852,44.7576,96700.0
2014-12-15 15:40:00,55.62,55.62,55.48,55.52,103900.0,44.7657,44.7657,44.653,44.6852,103900.0
2014-12-15 15:50:00,55.52,55.56,55.38,55.41,157100.0,44.6852,44.7174,44.5725,44.5967,157100.0
2014-12-16 09:30:00,55.55,55.68,55.26,55.57,95600.0,44.7093,44.814,44.4759,44.7254,95600.0
2014-12-16 09:40:00,55.62,55.67,55.53,55.66,58800.0,44.7657,44.8059,44.6933,44.7979,58800.0
2014-12-16 09:50:00,55.66,55.7,55.42,55.43,48300.0,44.7979,44.8301,44.6047,44.6128,48300.0
2014-12-16 10:00:00,55.46,55.49,55.16,55.16,70700.0,44.6369,44.6611,44.3955,44.3955,70700.0
2014-12-16 10:10:00,55.19,55.46,55.15,55.46,40300.0,44.4196,44.6369,44.3874,44.6369,40300.0
2014-12-16 10:20:00,55.46,55.55,55.4,55.44,47200.0,44.6369,44.7093,44.5886,44.6208,47200.0
2014-12-16 10:30:00,55.45,55.45,55.24,55.33,36200.0,44.6289,44.6289,44.4598,44.5323,36200.0
2014-12-16 10:40:00,55.32,55.34,55.15,55.24,35900.0,44.5242,44.5403,44.3874,44.4598,35900.0
2014-12-16 10:50:00,55.24,55.51,55.23,55.48,38800.0,44.4598,44.6772,44.4518,44.653,38800.0
2014-12-16 11:00:00,55.48,55.49,55.37,55.37,22300.0,44.653,44.6611,44.5645,44.5645,22300.0
2014-12-16 11:10:00,55.36,55.62,55.36,55.59,20800.0,44.5564,44.7657,44.5564,44.7415,20800.0
2014-12-16 11:20:00,55.59,55.87,55.57,55.77,33600.0,44.7415,44.9669,44.7254,44.8864,33600.0
2014-12-16 11:30:00,55.8,56.03,55.77,55.79,57400.0,44.9106,45.0957,44.8864,44.9025,57400.0
2014-12-16 11:40:00,55.77,55.89,55.73,55.89,22100.0,44.8864,44.983,44.8542,44.983,22100.0
2014-12-16 11:50:00,55.89,55.91,55.8,55.84,56700.0,44.983,44.9991,44.9106,44.9428,56700.0
2014-12-16 12:00:00,55.87,55.94,55.74,55.77,22500.0,44.9669,45.0232,44.8623,44.8864,22500.0
2014-12-16 12:10:00,55.78,55.85,55.74,55.78,26700.0,44.8945,44.9508,44.8623,44.8945,26700.0
2014-12-16 12:20:00,55.77,55.79,55.7,55.76,14700.0,44.8864,44.9025,44.8301,44.8784,14700.0
2014-12-16 12:30:00,55.76,55.87,55.74,55.82,40000.0,44.8784,44.9669,44.8623,44.9267,40000.0
2014-12-16 12:40:00,55.82,55.84,55.61,55.77,47500.0,44.9267,44.9428,44.7576,44.8864,47500.0
2014-12-16 12:50:00,55.78,55.83,55.71,55.71,16700.0,44.8945,44.9347,44.8381,44.8381,16700.0
2014-12-16 13:00:00,55.71,55.77,55.47,55.5,20200.0,44.8381,44.8864,44.645,44.6691,20200.0
2014-12-16 13:10:00,55.5,55.5,55.21,55.28,34200.0,44.6691,44.6691,44.4357,44.492,34200.0
2014-12-16 13:20:00,55.27,55.32,55.14,55.17,30700.0,44.484,44.5242,44.3794,44.4035,30700.0
2014-12-16 13:30:00,55.17,55.25,55.08,55.19,77100.0,44.4035,44.4679,44.3311,44.4196,77100.0
2014-12-16 13:40:00,55.19,55.27,55.13,55.21,96300.0,44.4196,44.484,44.3713,44.4357,96300.0
2014-12-16 13:50:00,55.23,55.38,55.23,55.29,53000.0,44.4518,44.5725,44.4518,44.5001,53000.0
2014-12-16 14:00:00,55.31,55.38,55.24,55.35,39700.0,44.5162,44.5725,44.4598,44.5484,39700.0
2014-12-16 14:10:00,55.36,55.41,55.28,55.39,32200.0,44.5564,44.5967,44.492,44.5806,32200.0
2014-12-16 14:20:00,55.41,55.43,55.33,55.39,24500.0,44.5967,44.6128,44.5323,44.5806,24500.0
2014-12-16 14:30:00,55.4,55.44,55.33,55.39,32400.0,44.5886,44.6208,44.5323,44.5806,32400.0
2014-12-16 14:40:00,55.39,55.47,55.28,55.29,33800.0,44.5806,44.645,44.492,44.5001,33800.0
2014-12-16 14:50:00,55.29,55.29,55.11,55.2,51500.0,44.5001,44.5001,44.3552,44.4277,51500.0
2014-12-16 15:00:00,55.2,55.3,55.13,55.22,61300.0,44.4277,44.5081,44.3713,44.4437,61300.0
2014-12-16 15:10:00,55.24,55.26,55.16,55.21,51400.0,44.4598,44.4759,44.3955,44.4357,51400.0
2014-12-16 15:20:00,55.2,55.25,55.05,55.05,64400.0,44.4277,44.4679,44.3069,44.3069,64400.0
2014-12-16 15:30:00,55.04,55.14,54.83,54.93,209900.0,44.2989,44.3794,44.1299,44.2103,209900.0
2014-12-16 15:40:00,54.96,55.03,54.84,54.99,112500.0,44.2345,44.2908,44.1379,44.2586,112500.0
2014-12-16 15:50:00,54.97,54.97,54.73,54.77,154400.0,44.2425,44.2425,44.0494,44.0816,154400.0
2014-12-17 09:30:00,54.85,54.97,54.25,54.28,77900.0,44.146,44.2425,43.663,43.6872,77900.0
2014-12-17 09:40:00,54.31,54.76,54.22,54.67,35400.0,43.7113,44.0735,43.6389,44.0011,35400.0
2014-12-17 09:50:00,54.68,54.8,54.65,54.7,34300.0,44.0091,44.1057,43.985,44.0252,34300.0
2014-12-17 10:00:00,54.73,54.76,54.36,54.37,51000.0,44.0494,44.0735,43.7516,43.7596,51000.0
2014-12-17 10:10:00,54.39,54.6,54.37,54.6,35700.0,43.7757,43.9447,43.7596,43.9447,35700.0
2014-12-17 10:20:00,54.63,54.64,54.49,54.5,24000.0,43.9689,43.9769,43.8562,43.8643,24000.0
2014-12-17 10:30:00,54.51,54.58,54.4,54.56,22900.0,43.8723,43.9286,43.7838,43.9125,22900.0
2014-12-17 10:40:00,54.55,54.7,54.54,54.67,16500.0,43.9045,44.0252,43.8965,44.0011,16500.0
2014-12-17 10:50:00,54.66,54.66,54.54,54.55,27400.0,43.993,43.993,43.8965,43.9045,27400.0
2014-12-17 11:00:00,54.57,54.61,54.52,54.56,49200.0,43.9206,43.9528,43.8804,43.9125,49200.0
2014-12-17 11:10:00,54.56,54.68,54.55,54.68,27100.0,43.9125,44.0091,43.9045,44.0091,27100.0
2014-12-17 11:20:00,54.65,54.87,54.62,54.84,29400.0,43.985,44.1621,43.9608,44.1379,29400.0
2014-12-17 11:30:00,54.84,54.93,54.76,54.91,32000.0,44.1379,44.2103,44.0735,44.1942,32000.0
2014-12-17 11:40:00,54.91,55.0,54.9,54.94,16300.0,44.1942,44.2667,44.1862,44.2184,16300.0
2014-12-17 11:50:00,54.91,55.05,54.89,55.0,32800.0,44.1942,44.3069,44.1781,44.2667,32800.0
2014-12-17 12:00:00,55.01,55.03,54.92,55.0,27200.0,44.2747,44.2908,44.2023,44.2667,27200.0
2014-12-17 12:10:00,55.0,55.03,54.91,55.01,36800.0,44.2667,44.2908,44.1942,44.2747,36800.0
2014-12-17 12:20:00,55.0,55.03,54.89,54.94,59800.0,44.2667,44.2908,44.1781,44.2184,59800.0
2014-12-17 12:30:00,54.94,55.04,54.94,54.98,41400.0,44.2184,44.2989,44.2184,44.2506,41400.0
2014-12-17 12:40:00,54.97,54.97,54.87,54.88,23900.0,44.2425,44.2425,44.1621,44.1701,23900.0
2014-12-17 12:50:00,54.88,55.0,54.86,54.92,60500.0,44.1701,44.2667,44.154,44.2023,60500.0
2014-12-17 13:00:00,54.92,55.07,54.92,55.02,26500.0,44.2023,44.323,44.2023,44.2828,26500.0
2014-12-17 13:10:00,55.02,55.08,54.98,55.05,22700.0,44.2828,44.3311,44.2506,44.3069,22700.0
2014-12-17 13:20:00,55.05,55.1,55.04,55.09,20300.0,44.3069,44.3472,44.2989,44.3391,20300.0
2014-12-17 13:30:00,55.1,55.16,55.03,55.12,51400.0,44.3472,44.3955,44.2908,44.3633,51400.0
2014-12-17 13:40:00,55.13,55.17,55.05,55.09,30400.0,44.3713,44.4035,44.3069,44.3391,30400.0
2014-12-17 13:50:00,55.08,55.24,55.03,55.24,31400.0,44.3311,44.4598,44.2908,44.4598,31400.0
2014-12-17 14:00:00,55.25,55.59,55.16,55.49,65600.0,44.4679,44.7415,44.3955,44.6611,65600.0
2014-12-17 14:10:00,55.51,55.79,55.49,55.73,58100.0,44.6772,44.9025,44.6611,44.8542,58100.0
2014-12-17 14:20:00,55.72,55.83,55.61,55.78,61400.0,44.8462,44.9347,44.7576,44.8945,61400.0
2014-12-17 14:30:00,55.76,55.88,55.65,55.8,55100.0,44.8784,44.9749,44.7898,44.9106,55100.0
2014-12-17 14:40:00,55.8,55.8,55.55,55.57,66500.0,44.9106,44.9106,44.7093,44.7254,66500.0
2014-12-17 14:50:00,55.57,55.77,55.54,55.62,40100.0,44.7254,44.8864,44.7013,44.7657,40100.0
2014-12-17 15:00:00,55.6,55.6,55.42,55.55,42100.0,44.7496,44.7496,44.6047,44.7093,42100.0
2014-12-17 15:10:00,55.55,55.84,55.53,55.83,36800.0,44.7093,44.9428,44.6933,44.9347,36800.0
2014-12-17 15:20:00,55.83,55.98,55.74,55.98,55100.0,44.9347,45.0554,44.8623,45.0554,55100.0
2014-12-17 15:30:00,55.96,56.0,55.84,55.97,67700.0,45.0393,45.0715,44.9428,45.0474,67700.0
2014-12-17 15:40:00,55.97,56.09,55.96,56.06,98900.0,45.0474,45.144,45.0393,45.1198,98900.0
2014-12-17 15:50:00,56.06,56.08,55.92,55.98,174100.0,45.1198,45.1359,45.0071,45.0554,174100.0
2014-12-18 09:30:00,56.82,56.82,56.03,56.23,41800.0,45.7315,45.7315,45.0957,45.2566,41800.0
2014-12-18 09:40:00,56.24,56.28,56.11,56.15,21900.0,45.2647,45.2969,45.1601,45.1923,21900.0
2014-12-18 09:50:00,56.15,56.26,56.02,56.26,21100.0,45.1923,45.2808,45.0876,45.2808,21100.0
2014-12-18 10:00:00,56.23,56.52,56.17,56.48,24900.0,45.2566,45.4901,45.2084,45.4579,24900.0
2014-12-18 10:10:00,56.5,56.56,56.45,56.45,18300.0,45.474,45.5222,45.4337,45.4337,18300.0
2014-12-18 10:20:00,56.45,56.56,56.44,56.52,21800.0,45.4337,45.5222,45.4257,45.4901,21800.0
2014-12-18 10:30:00,56.53,56.57,56.45,56.47,21200.0,45.4981,45.5303,45.4337,45.4498,21200.0
2014-12-18 10:40:00,56.46,56.54,56.42,56.54,14400.0,45.4418,45.5061,45.4096,45.5061,14400.0
2014-12-18 10:50:00,56.54,56.61,56.53,56.6,40400.0,45.5061,45.5625,45.4981,45.5544,40400.0
2014-12-18 11:00:00,56.59,56.59,56.45,56.5,56600.0,45.5464,45.5464,45.4337,45.474,56600.0
2014-12-18 11:10:00,56.48,56.57,56.4,56.56,20000.0,45.4579,45.5303,45.3935,45.5222,20000.0
2014-12-18 11:20:00,56.56,56.67,56.54,56.62,27300.0,45.5222,45.6108,45.5061,45.5705,27300.0
2014-12-18 11:30:00,56.62,56.63,56.52,56.61,18700.0,45.5705,45.5786,45.4901,45.5625,18700.0
2014-12-18 11:40:00,56.61,56.66,56.57,56.6,21000.0,45.5625,45.6027,45.5303,45.5544,21000.0
2014-12-18 11:50:00,56.6,56.8,56.6,56.8,20900.0,45.5544,45.7154,45.5544,45.7154,20900.0
2014-12-18 12:00:00,56.79,56.9,56.75,56.88,53300.0,45.7074,45.7959,45.6752,45.7798,53300.0
2014-12-18 12:10:00,56.88,56.92,56.85,56.91,32500.0,45.7798,45.812,45.7557,45.8039,32500.0
2014-12-18 12:20:00,56.91,56.91,56.8,56.86,18200.0,45.8039,45.8039,45.7154,45.7637,18200.0
2014-12-18 12:30:00,56.86,56.88,56.8,56.81,21300.0,45.7637,45.7798,45.7154,45.7235,21300.0
2014-12-18 12:40:00,56.81,56.9,56.77,56.9,19000.0,45.7235,45.7959,45.6913,45.7959,19000.0
2014-12-18 12:50:00,56.9,56.91,56.79,56.82,48100.0,45.7959,45.8039,45.7074,45.7315,48100.0
2014-12-18 13:00:00,56.82,56.84,56.81,56.83,19800.0,45.7315,45.7476,45.7235,45.7396,19800.0
2014-12-18 13:10:00,56.83,56.9,56.82,56.88,26600.0,45.7396,45.7959,45.7315,45.7798,26600.0
2014-12-18 13:20:00,56.89,56.91,56.86,56.87,36400.0,45.7878,45.8039,45.7637,45.7717,36400.0
2014-12-18 13:30:00,56.86,56.9,56.82,56.88,37600.0,45.7637,45.7959,45.7315,45.7798,37600.0
2014-12-18 13:40:00,56.88,56.9,56.74,56.82,64100.0,45.7798,45.7959,45.6671,45.7315,64100.0
2014-12-18 13:50:00,56.81,56.84,56.79,56.81,23500.0,45.7235,45.7476,45.7074,45.7235,23500.0
2014-12-18 14:00:00,56.8,56.86,56.75,56.86,23500.0,45.7154,45.7637,45.6752,45.7637,23500.0
2014-12-18 14:10:00,56.86,56.92,56.71,56.88,81600.0,45.7637,45.812,45.643,45.7798,81600.0
2014-12-18 14:20:00,56.88,56.89,56.8,56.8,26500.0,45.7798,45.7878,45.7154,45.7154,26500.0
2014-12-18 14:30:00,56.8,56.81,56.67,56.73,33000.0,45.7154,45.7235,45.6108,45.6591,33000.0
2014-12-18 14:40:00,56.73,56.74,56.53,56.56,35300.0,45.6591,45.6671,45.4981,45.5222,35300.0
2014-12-18 14:50:00,56.55,56.71,56.54,56.67,40100.0,45.5142,45.643,45.5061,45.6108,40100.0
2014-12-18 15:00:00,56.67,56.8,56.65,56.73,37700.0,45.6108,45.7154,45.5947,45.6591,37700.0
2014-12-18 15:10:00,56.74,56.85,56.73,56.77,40300.0,45.6671,45.7557,45.6591,45.6913,40300.0
2014-12-18 15:20:00,56.77,56.8,56.7,56.79,37400.0,45.6913,45.7154,45.6349,45.7074,37400.0
2014-12-18 15:30:00,56.77,56.81,56.76,56.8,60700.0,45.6913,45.7235,45.6832,45.7154,60700.0
2014-12-18 15:40:00,56.8,56.89,56.8,56.84,84000.0,45.7154,45.7878,45.7154,45.7476,84000.0
2014-12-18 15:50:00,56.84,57.06,56.84,57.06,297300.0,45.7476,45.9247,45.7476,45.9247,297300.0
2014-12-19 09:30:00,57.38,57.38,56.61,56.88,708900.0,46.1822,46.1822,45.5625,45.7798,708900.0
2014-12-19 09:40:00,56.85,56.9,56.5,56.6,51500.0,45.7557,45.7959,45.474,45.5544,51500.0
2014-12-19 09:50:00,56.6,56.73,56.51,56.71,43400.0,45.5544,45.6591,45.482,45.643,43400.0
2014-12-19 10:00:00,56.74,56.9,56.71,56.89,39600.0,45.6671,45.7959,45.643,45.7878,39600.0
2014-12-19 10:10:00,56.88,56.97,56.85,56.89,17600.0,45.7798,45.8522,45.7557,45.7878,17600.0
2014-12-19 10:20:00,56.9,56.98,56.88,56.96,17700.0,45.7959,45.8603,45.7798,45.8442,17700.0
2014-12-19 10:30:00,56.92,56.94,56.85,56.89,19100.0,45.812,45.8281,45.7557,45.7878,19100.0
2014-12-19 10:40:00,56.89,56.92,56.75,56.76,21600.0,45.7878,45.812,45.6752,45.6832,21600.0
2014-12-19 10:50:00,56.76,56.85,56.75,56.79,65400.0,45.6832,45.7557,45.6752,45.7074,65400.0
2014-12-19 11:00:00,56.78,56.79,56.65,56.66,68300.0,45.6993,45.7074,45.5947,45.6027,68300.0
2014-12-19 11:10:00,56.66,56.83,56.66,56.75,33100.0,45.6027,45.7396,45.6027,45.6752,33100.0
2014-12-19 11:20:00,56.75,56.83,56.75,56.78,16400.0,45.6752,45.7396,45.6752,45.6993,16400.0
2014-12-19 11:30:00,56.78,56.8,56.72,56.76,20900.0,45.6993,45.7154,45.651,45.6832,20900.0
2014-12-19 11:40:00,56.76,56.79,56.68,56.7,31700.0,45.6832,45.7074,45.6188,45.6349,31700.0
2014-12-19 11:50:00,56.7,56.74,56.65,56.65,17900.0,45.6349,45.6671,45.5947,45.5947,17900.0
2014-12-19 12:00:00,56.66,56.69,56.62,56.64,10000.0,45.6027,45.6269,45.5705,45.5866,10000.0
2014-12-19 12:10:00,56.64,56.66,56.59,56.65,16200.0,45.5866,45.6027,45.5464,45.5947,16200.0
2014-12-19 12:20:00,56.66,56.67,56.58,56.6,11800.0,45.6027,45.6108,45.5383,45.5544,11800.0
2014-12-19 12:30:00,56.6,56.61,56.52,56.54,15300.0,45.5544,45.5625,45.4901,45.5061,15300.0
2014-12-19 12:40:00,56.53,56.58,56.53,56.57,18500.0,45.4981,45.5383,45.4981,45.5303,18500.0
2014-12-19 12:50:00,56.58,56.6,56.53,56.56,22200.0,45.5383,45.5544,45.4981,45.5222,22200.0
2014-12-19 13:00:00,56.56,56.58,56.53,56.55,15500.0,45.5222,45.5383,45.4981,45.5142,15500.0
2014-12-19 13:10:00,56.55,56.55,56.46,56.47,18900.0,45.5142,45.5142,45.4418,45.4498,18900.0
2014-12-19 13:20:00,56.48,56.48,56.43,56.46,21700.0,45.4579,45.4579,45.4176,45.4418,21700.0
2014-12-19 13:30:00,56.46,56.47,56.42,56.44,23300.0,45.4418,45.4498,45.4096,45.4257,23300.0
2014-12-19 13:40:00,56.44,56.49,56.42,56.48,21000.0,45.4257,45.4659,45.4096,45.4579,21000.0
2014-12-19 13:50:00,56.49,56.53,56.44,56.5,21900.0,45.4659,45.4981,45.4257,45.474,21900.0
2014-12-19 14:00:00,56.49,56.55,56.47,56.51,23900.0,45.4659,45.5142,45.4498,45.482,23900.0
2014-12-19 14:10:00,56.51,56.53,56.49,56.5,41700.0,45.482,45.4981,45.4659,45.474,41700.0
2014-12-19 14:20:00,56.5,56.52,56.48,56.5,29400.0,45.474,45.4901,45.4579,45.474,29400.0
2014-12-19 14:30:00,56.5,56.53,56.48,56.52,36100.0,45.474,45.4981,45.4579,45.4901,36100.0
2014-12-19 14:40:00,56.53,56.66,56.51,56.65,36800.0,45.4981,45.6027,45.482,45.5947,36800.0
2014-12-19 14:50:00,56.66,56.82,56.66,56.77,24500.0,45.6027,45.7315,45.6027,45.6913,24500.0
2014-12-19 15:00:00,56.77,56.79,56.7,56.76,34000.0,45.6913,45.7074,45.6349,45.6832,34000.0
2014-12-19 15:10:00,56.75,56.85,56.71,56.81,40900.0,45.6752,45.7557,45.643,45.7235,40900.0
2014-12-19 15:20:00,56.8,56.9,56.79,56.9,33900.0,45.7154,45.7959,45.7074,45.7959,33900.0
2014-12-19 15:30:00,56.89,56.96,56.87,56.93,40900.0,45.7878,45.8442,45.7717,45.82,40900.0
2014-12-19 15:40:00,56.94,56.98,56.92,56.94,58200.0,45.8281,45.8603,45.812,45.8281,58200.0
2014-12-19 15:50:00,56.94,56.94,56.75,56.75,156400.0,45.8281,45.8281,45.6752,45.6752,156400.0
2014-12-22 09:30:00,56.88,57.2,56.77,57.11,31300.0,45.7798,46.0373,45.6913,45.9649,31300.0
2014-12-22 09:40:00,57.1,57.11,56.97,57.02,20100.0,45.9569,45.9649,45.8522,45.8925,20100.0
2014-12-22 09:50:00,57.06,57.19,57.04,57.13,9100.0,45.9247,46.0293,45.9086,45.981,9100.0
2014-12-22 10:00:00,57.12,57.12,56.95,57.01,21200.0,45.973,45.973,45.8361,45.8844,21200.0
2014-12-22 10:10:00,57.02,57.02,56.97,57.0,31700.0,45.8925,45.8925,45.8522,45.8764,31700.0
2014-12-22 10:20:00,57.0,57.03,56.93,56.98,43700.0,45.8764,45.9005,45.82,45.8603,43700.0
2014-12-22 10:30:00,56.98,57.07,56.96,57.05,21400.0,45.8603,45.9327,45.8442,45.9166,21400.0
2014-12-22 10:40:00,57.05,57.15,57.05,57.13,13700.0,45.9166,45.9971,45.9166,45.981,13700.0
2014-12-22 10:50:00,57.13,57.25,57.13,57.23,8200.0,45.981,46.0776,45.981,46.0615,8200.0
2014-12-22 11:00:00,57.23,57.24,57.0,57.0,15700.0,46.0615,46.0695,45.8764,45.8764,15700.0
2014-12-22 11:10:00,57.0,57.12,57.0,57.12,10800.0,45.8764,45.973,45.8764,45.973,10800.0
2014-12-22 11:20:00,57.11,57.21,57.09,57.2,10700.0,45.9649,46.0454,45.9488,46.0373,10700.0
2014-12-22 11:30:00,57.21,57.24,57.17,57.17,8800.0,46.0454,46.0695,46.0132,46.0132,8800.0
2014-12-22 11:40:00,57.16,57.18,57.14,57.16,8100.0,46.0052,46.0213,45.9891,46.0052,8100.0
2014-12-22 11:50:00,57.15,57.15,57.11,57.12,10500.0,45.9971,45.9971,45.9649,45.973,10500.0
2014-12-22 12:00:00,57.12,57.15,57.08,57.14,9000.0,45.973,45.9971,45.9408,45.9891,9000.0
2014-12-22 12:10:00,57.15,57.18,57.12,57.16,12400.0,45.9971,46.0213,45.973,46.0052,12400.0
2014-12-22 12:20:00,57.17,57.23,57.14,57.21,9100.0,46.0132,46.0615,45.9891,46.0454,9100.0
2014-12-22 12:30:00,57.21,57.21,57.15,57.16,10600.0,46.0454,46.0454,45.9971,46.0052,10600.0
2014-12-22 12:40:00,57.17,57.21,57.17,57.21,8000.0,46.0132,46.0454,46.0132,46.0454,8000.0
2014-12-22 12:50:00,57.21,57.3,57.2,57.28,10800.0,46.0454,46.1178,46.0373,46.1017,10800.0
2014-12-22 13:00:00,57.3,57.3,57.28,57.3,9900.0,46.1178,46.1178,46.1017,46.1178,9900.0
2014-12-22 13:10:00,57.3,57.41,57.3,57.41,25100.0,46.1178,46.2064,46.1178,46.2064,25100.0
2014-12-22 13:20:00,57.41,57.48,57.39,57.47,18900.0,46.2064,46.2627,46.1903,46.2547,18900.0
2014-12-22 13:30:00,57.48,57.5,57.45,57.5,13600.0,46.2627,46.2788,46.2386,46.2788,13600.0
2014-12-22 13:40:00,57.49,57.5,57.46,57.5,37200.0,46.2708,46.2788,46.2466,46.2788,37200.0
2014-12-22 13:50:00,57.49,57.5,57.39,57.42,29100.0,46.2708,46.2788,46.1903,46.2144,29100.0
2014-12-22 14:00:00,57.41,57.47,57.39,57.47,13900.0,46.2064,46.2547,46.1903,46.2547,13900.0
2014-12-22 14:10:00,57.46,57.5,57.42,57.43,28100.0,46.2466,46.2788,46.2144,46.2225,28100.0
2014-12-22 14:20:00,57.44,57.48,57.42,57.42,10500.0,46.2305,46.2627,46.2144,46.2144,10500.0
2014-12-22 14:30:00,57.42,57.43,57.38,57.39,13700.0,46.2144,46.2225,46.1822,46.1903,13700.0
2014-12-22 14:40:00,57.4,57.42,57.37,57.38,11200.0,46.1983,46.2144,46.1742,46.1822,11200.0
2014-12-22 14:50:00,57.38,57.39,57.29,57.29,43900.0,46.1822,46.1903,46.1098,46.1098,43900.0
2014-12-22 15:00:00,57.3,57.36,57.29,57.34,19200.0,46.1178,46.1661,46.1098,46.15,19200.0
2014-12-22 15:10:00,57.36,57.39,57.35,57.39,16600.0,46.1661,46.1903,46.1581,46.1903,16600.0
2014-12-22 15:20:00,57.38,57.46,57.37,57.46,19100.0,46.1822,46.2466,46.1742,46.2466,19100.0
2014-12-22 15:30:00,57.45,57.45,57.41,57.43,20100.0,46.2386,46.2386,46.2064,46.2225,20100.0
2014-12-22 15:40:00,57.43,57.49,57.4,57.47,35100.0,46.2225,46.2708,46.1983,46.2547,35100.0
2014-12-22 15:50:00,57.46,57.5,57.4,57.5,65800.0,46.2466,46.2788,46.1983,46.2788,65800.0
2014-12-23 09:30:00,57.5,57.87,57.49,57.8,94200.0,46.2788,46.5766,46.2708,46.5203,94200.0
2014-12-23 09:40:00,57.8,57.89,57.77,57.79,30100.0,46.5203,46.5927,46.4961,46.5122,30100.0
2014-12-23 09:50:00,57.8,57.83,57.65,57.75,36500.0,46.5203,46.5444,46.3995,46.48,36500.0
2014-12-23 10:00:00,57.73,57.76,57.68,57.73,32200.0,46.4639,46.4881,46.4237,46.4639,32200.0
2014-12-23 10:10:00,57.74,57.74,57.51,57.56,80600.0,46.472,46.472,46.2869,46.3271,80600.0
2014-12-23 10:20:00,57.54,57.62,57.51,57.59,70600.0,46.311,46.3754,46.2869,46.3512,70600.0
2014-12-23 10:30:00,57.59,57.59,57.35,57.39,165700.0,46.3512,46.3512,46.1581,46.1903,165700.0
2014-12-23 10:40:00,57.39,57.48,57.14,57.23,116600.0,46.1903,46.2627,45.9891,46.0615,116600.0
2014-12-23 10:50:00,57.23,57.32,57.13,57.25,133200.0,46.0615,46.1339,45.981,46.0776,133200.0
2014-12-23 11:00:00,57.24,57.24,57.08,57.13,147300.0,46.0695,46.0695,45.9408,45.981,147300.0
2014-12-23 11:10:00,57.13,57.14,57.01,57.08,77900.0,45.981,45.9891,45.8844,45.9408,77900.0
2014-12-23 11:20:00,57.09,57.1,56.95,56.98,55900.0,45.9488,45.9569,45.8361,45.8603,55900.0
2014-12-23 11:30:00,56.98,56.98,56.85,56.89,81000.0,45.8603,45.8603,45.7557,45.7878,81000.0
2014-12-23 11:40:00,56.89,56.96,56.87,56.95,53100.0,45.7878,45.8442,45.7717,45.8361,53100.0
2014-12-23 11:50:00,56.96,57.01,56.94,56.98,59500.0,45.8442,45.8844,45.8281,45.8603,59500.0
2014-12-23 12:00:00,56.98,57.04,56.94,56.98,49100.0,45.8603,45.9086,45.8281,45.8603,49100.0
2014-12-23 12:10:00,56.98,57.0,56.88,57.0,38500.0,45.8603,45.8764,45.7798,45.8764,38500.0
2014-12-23 12:20:00,57.0,57.06,56.94,57.01,20400.0,45.8764,45.9247,45.8281,45.8844,20400.0
2014-12-23 12:30:00,57.01,57.01,56.88,56.97,26300.0,45.8844,45.8844,45.7798,45.8522,26300.0
2014-12-23 12:40:00,56.97,56.99,56.94,56.94,20700.0,45.8522,45.8683,45.8281,45.8281,20700.0
2014-12-23 12:50:00,56.95,56.98,56.86,56.86,50300.0,45.8361,45.8603,45.7637,45.7637,50300.0
2014-12-23 13:00:00,56.87,56.87,56.73,56.74,43500.0,45.7717,45.7717,45.6591,45.6671,43500.0
2014-12-23 13:10:00,56.74,56.81,56.73,56.77,42800.0,45.6671,45.7235,45.6591,45.6913,42800.0
2014-12-23 13:20:00,56.77,56.8,56.75,56.75,20600.0,45.6913,45.7154,45.6752,45.6752,20600.0
2014-12-23 13:30:00,56.76,56.78,56.7,56.71,35000.0,45.6832,45.6993,45.6349,45.643,35000.0
2014-12-23 13:40:00,56.7,56.9,56.66,56.9,39600.0,45.6349,45.7959,45.6027,45.7959,39600.0
2014-12-23 13:50:00,56.89,56.89,56.85,56.87,26400.0,45.7878,45.7878,45.7557,45.7717,26400.0
2014-12-23 14:00:00,56.87,56.88,56.73,56.75,39900.0,45.7717,45.7798,45.6591,45.6752,39900.0
2014-12-23 14:10:00,56.75,56.77,56.74,56.74,24100.0,45.6752,45.6913,45.6671,45.6671,24100.0
2014-12-23 14:20:00,56.75,56.75,56.68,56.69,42400.0,45.6752,45.6752,45.6188,45.6269,42400.0
2014-12-23 14:30:00,56.7,56.7,56.66,56.67,54000.0,45.6349,45.6349,45.6027,45.6108,54000.0
2014-12-23 14:40:00,56.67,56.67,56.52,56.52,87400.0,45.6108,45.6108,45.4901,45.4901,87400.0
2014-12-23 14:50:00,56.53,56.62,56.51,56.57,116000.0,45.4981,45.5705,45.482,45.5303,116000.0
2014-12-23 15:00:00,56.57,56.76,56.55,56.75,70700.0,45.5303,45.6832,45.5142,45.6752,70700.0
2014-12-23 15:10:00,56.76,56.79,56.65,56.69,67500.0,45.6832,45.7074,45.5947,45.6269,67500.0
2014-12-23 15:20:00,56.69,56.69,56.63,56.64,74300.0,45.6269,45.6269,45.5786,45.5866,74300.0
2014-12-23 15:30:00,56.64,56.64,56.58,56.62,83800.0,45.5866,45.5866,45.5383,45.5705,83800.0
2014-12-23 15:40:00,56.62,56.64,56.55,56.62,107100.0,45.5705,45.5866,45.5142,45.5705,107100.0
2014-12-23 15:50:00,56.63,56.69,56.62,56.66,204400.0,45.5786,45.6269,45.5705,45.6027,204400.0
2014-12-24 09:30:00,56.9,56.98,56.77,56.9,31400.0,45.7959,45.8603,45.6913,45.7959,31400.0
2014-12-24 09:40:00,56.93,56.94,56.76,56.82,47200.0,45.82,45.8281,45.6832,45.7315,47200.0
2014-12-24 09:50:00,56.82,56.85,56.56,56.64,40600.0,45.7315,45.7557,45.5222,45.5866,40600.0
2014-12-24 10:00:00,56.62,56.85,56.62,56.79,24800.0,45.5705,45.7557,45.5705,45.7074,24800.0
2014-12-24 10:10:00,56.78,56.88,56.69,56.7,54100.0,45.6993,45.7798,45.6269,45.6349,54100.0
2014-12-24 10:20:00,56.7,56.75,56.66,56.71,67500.0,45.6349,45.6752,45.6027,45.643,67500.0
2014-12-24 10:30:00,56.71,56.73,56.68,56.7,64700.0,45.643,45.6591,45.6188,45.6349,64700.0
2014-12-24 10:40:00,56.7,56.73,56.67,56.71,40900.0,45.6349,45.6591,45.6108,45.643,40900.0
2014-12-24 10:50:00,56.71,56.76,56.69,56.73,72200.0,45.643,45.6832,45.6269,45.6591,72200.0
2014-12-24 11:00:00,56.73,56.86,56.73,56.78,62600.0,45.6591,45.7637,45.6591,45.6993,62600.0
2014-12-24 11:10:00,56.77,56.84,56.76,56.81,33800.0,45.6913,45.7476,45.6832,45.7235,33800.0
2014-12-24 11:20:00,56.8,56.83,56.77,56.8,69200.0,45.7154,45.7396,45.6913,45.7154,69200.0
2014-12-24 11:30:00,56.81,56.86,56.76,56.77,62900.0,45.7235,45.7637,45.6832,45.6913,62900.0
2014-12-24 11:40:00,56.77,56.83,56.75,56.81,56500.0,45.6913,45.7396,45.6752,45.7235,56500.0
2014-12-24 11:50:00,56.83,56.84,56.79,56.8,32600.0,45.7396,45.7476,45.7074,45.7154,32600.0
2014-12-24 12:00:00,56.81,56.84,56.77,56.8,59100.0,45.7235,45.7476,45.6913,45.7154,59100.0
2014-12-24 12:10:00,56.81,56.82,56.75,56.78,31000.0,45.7235,45.7315,45.6752,45.6993,31000.0
2014-12-24 12:20:00,56.78,56.78,56.74,56.74,20700.0,45.6993,45.6993,45.6671,45.6671,20700.0
2014-12-24 12:30:00,56.75,56.81,56.74,56.8,32400.0,45.6752,45.7235,45.6671,45.7154,32400.0
2014-12-24 12:40:00,56.81,56.81,56.74,56.8,59000.0,45.7235,45.7235,45.6671,45.7154,59000.0
2014-12-24 12:50:00,56.79,56.82,56.67,56.71,73300.0,45.7074,45.7315,45.6108,45.643,73300.0
2014-12-26 09:30:00,56.8,56.98,56.74,56.8,27800.0,45.7154,45.8603,45.6671,45.7154,27800.0
2014-12-26 09:40:00,56.79,56.88,56.49,56.55,42200.0,45.7074,45.7798,45.4659,45.5142,42200.0
2014-12-26 09:50:00,56.56,56.66,56.56,56.6,23400.0,45.5222,45.6027,45.5222,45.5544,23400.0
2014-12-26 10:00:00,56.59,56.69,56.55,56.6,82800.0,45.5464,45.6269,45.5142,45.5544,82800.0
2014-12-26 10:10:00,56.6,56.63,56.52,56.59,38100.0,45.5544,45.5786,45.4901,45.5464,38100.0
2014-12-26 10:20:00,56.59,56.59,56.43,56.45,17900.0,45.5464,45.5464,45.4176,45.4337,17900.0
2014-12-26 10:30:00,56.45,56.49,56.43,56.46,21500.0,45.4337,45.4659,45.4176,45.4418,21500.0
2014-12-26 10:40:00,56.47,56.48,56.34,56.35,22900.0,45.4498,45.4579,45.3452,45.3532,22900.0
2014-12-26 10:50:00,56.36,56.39,56.35,56.39,20400.0,45.3613,45.3854,45.3532,45.3854,20400.0
2014-12-26 11:00:00,56.39,56.42,56.36,56.38,21200.0,45.3854,45.4096,45.3613,45.3774,21200.0
2014-12-26 11:10:00,56.38,56.39,56.36,56.39,12600.0,45.3774,45.3854,45.3613,45.3854,12600.0
2014-12-26 11:20:00,56.4,56.48,56.4,56.45,16400.0,45.3935,45.4579,45.3935,45.4337,16400.0
2014-12-26 11:30:00,56.45,56.49,56.39,56.49,27700.0,45.4337,45.4659,45.3854,45.4659,27700.0
2014-12-26 11:40:00,56.48,56.51,56.42,56.44,38700.0,45.4579,45.482,45.4096,45.4257,38700.0
2014-12-26 11:50:00,56.44,56.46,56.41,56.42,13000.0,45.4257,45.4418,45.4015,45.4096,13000.0
2014-12-26 12:00:00,56.43,56.47,56.43,56.46,8000.0,45.4176,45.4498,45.4176,45.4418,8000.0
2014-12-26 12:10:00,56.46,56.46,56.35,56.36,27700.0,45.4418,45.4418,45.3532,45.3613,27700.0
2014-12-26 12:20:00,56.36,56.38,56.32,56.35,23500.0,45.3613,45.3774,45.3291,45.3532,23500.0
2014-12-26 12:30:00,56.34,56.38,56.33,56.35,16000.0,45.3452,45.3774,45.3371,45.3532,16000.0
2014-12-26 12:40:00,56.34,56.45,56.33,56.45,13900.0,45.3452,45.4337,45.3371,45.4337,13900.0
2014-12-26 12:50:00,56.45,56.49,56.43,56.45,11100.0,45.4337,45.4659,45.4176,45.4337,11100.0
2014-12-26 13:00:00,56.46,56.52,56.43,56.45,12500.0,45.4418,45.4901,45.4176,45.4337,12500.0
2014-12-26 13:10:00,56.45,56.45,56.37,56.37,18500.0,45.4337,45.4337,45.3693,45.3693,18500.0
2014-12-26 13:20:00,56.38,56.46,56.37,56.43,18400.0,45.3774,45.4418,45.3693,45.4176,18400.0
2014-12-26 13:30:00,56.43,56.45,56.36,56.37,21200.0,45.4176,45.4337,45.3613,45.3693,21200.0
2014-12-26 13:40:00,56.37,56.39,56.31,56.32,17300.0,45.3693,45.3854,45.321,45.3291,17300.0
2014-12-26 13:50:00,56.33,56.36,56.26,56.27,37500.0,45.3371,45.3613,45.2808,45.2888,37500.0
2014-12-26 14:00:00,56.27,56.32,56.25,56.31,48100.0,45.2888,45.3291,45.2727,45.321,48100.0
2014-12-26 14:10:00,56.31,56.34,56.19,56.19,67700.0,45.321,45.3452,45.2245,45.2245,67700.0
2014-12-26 14:20:00,56.19,56.26,56.19,56.23,32600.0,45.2245,45.2808,45.2245,45.2566,32600.0
2014-12-26 14:30:00,56.23,56.29,56.22,56.27,32700.0,45.2566,45.3049,45.2486,45.2888,32700.0
2014-12-26 14:40:00,56.28,56.31,56.24,56.26,30600.0,45.2969,45.321,45.2647,45.2808,30600.0
2014-12-26 14:50:00,56.24,56.27,56.24,56.27,10800.0,45.2647,45.2888,45.2647,45.2888,10800.0
2014-12-26 15:00:00,56.27,56.34,56.26,56.34,28300.0,45.2888,45.3452,45.2808,45.3452,28300.0
2014-12-26 15:10:00,56.34,56.37,56.33,56.37,19600.0,45.3452,45.3693,45.3371,45.3693,19600.0
2014-12-26 15:20:00,56.37,56.37,56.34,56.37,38800.0,45.3693,45.3693,45.3452,45.3693,38800.0
2014-12-26 15:30:00,56.37,56.37,56.3,56.36,47500.0,45.3693,45.3693,45.313,45.3613,47500.0
2014-12-26 15:40:00,56.36,56.37,56.28,56.32,102100.0,45.3613,45.3693,45.2969,45.3291,102100.0
2014-12-26 15:50:00,56.32,56.33,56.22,56.28,121300.0,45.3291,45.3371,45.2486,45.2969,121300.0
2014-12-29 09:30:00,56.24,56.38,55.78,55.79,85100.0,45.2647,45.3774,44.8945,44.9025,85100.0
2014-12-29 09:40:00,55.83,55.97,55.78,55.92,58100.0,44.9347,45.0474,44.8945,45.0071,58100.0
2014-12-29 09:50:00,55.92,55.96,55.78,55.8,48400.0,45.0071,45.0393,44.8945,44.9106,48400.0
2014-12-29 10:00:00,55.79,55.89,55.74,55.78,43200.0,44.9025,44.983,44.8623,44.8945,43200.0
2014-12-29 10:10:00,55.78,56.0,55.75,55.94,57900.0,44.8945,45.0715,44.8703,45.0232,57900.0
2014-12-29 10:20:00,55.93,55.96,55.8,55.84,41500.0,45.0152,45.0393,44.9106,44.9428,41500.0
2014-12-29 10:30:00,55.84,56.0,55.82,56.0,29600.0,44.9428,45.0715,44.9267,45.0715,29600.0
2014-12-29 10:40:00,55.99,56.01,55.95,55.95,46100.0,45.0635,45.0796,45.0313,45.0313,46100.0
2014-12-29 10:50:00,55.96,56.01,55.95,56.0,22500.0,45.0393,45.0796,45.0313,45.0715,22500.0
2014-12-29 11:00:00,56.0,56.04,55.98,56.04,30700.0,45.0715,45.1037,45.0554,45.1037,30700.0
2014-12-29 11:10:00,56.05,56.1,55.99,56.05,50400.0,45.1118,45.152,45.0635,45.1118,50400.0
2014-12-29 11:20:00,56.05,56.06,55.99,56.01,68900.0,45.1118,45.1198,45.0635,45.0796,68900.0
2014-12-29 11:30:00,56.01,56.01,55.99,56.0,37100.0,45.0796,45.0796,45.0635,45.0715,37100.0
2014-12-29 11:40:00,56.0,56.01,55.96,56.0,36000.0,45.0715,45.0796,45.0393,45.0715,36000.0
2014-12-29 11:50:00,55.99,56.01,55.96,55.98,45300.0,45.0635,45.0796,45.0393,45.0554,45300.0
2014-12-29 12:00:00,55.99,56.06,55.94,56.05,42000.0,45.0635,45.1198,45.0232,45.1118,42000.0
2014-12-29 12:10:00,56.06,56.16,56.06,56.12,19300.0,45.1198,45.2003,45.1198,45.1681,19300.0
2014-12-29 12:20:00,56.12,56.12,56.01,56.06,37300.0,45.1681,45.1681,45.0796,45.1198,37300.0
2014-12-29 12:30:00,56.07,56.1,56.06,56.08,11100.0,45.1279,45.152,45.1198,45.1359,11100.0
2014-12-29 12:40:00,56.08,56.11,56.08,56.1,22300.0,45.1359,45.1601,45.1359,45.152,22300.0
2014-12-29 12:50:00,56.11,56.13,56.1,56.11,15500.0,45.1601,45.1762,45.152,45.1601,15500.0
2014-12-29 13:00:00,56.12,56.14,56.12,56.13,13800.0,45.1681,45.1842,45.1681,45.1762,13800.0
2014-12-29 13:10:00,56.12,56.13,56.1,56.12,11400.0,45.1681,45.1762,45.152,45.1681,11400.0
2014-12-29 13:20:00,56.13,56.14,56.1,56.1,19300.0,45.1762,45.1842,45.152,45.152,19300.0
2014-12-29 13:30:00,56.09,56.1,56.04,56.1,13500.0,45.144,45.152,45.1037,45.152,13500.0
2014-12-29 13:40:00,56.09,56.11,56.08,56.1,15400.0,45.144,45.1601,45.1359,45.152,15400.0
2014-12-29 13:50:00,56.1,56.1,56.08,56.1,14600.0,45.152,45.152,45.1359,45.152,14600.0
2014-12-29 14:00:00,56.1,56.1,56.08,56.09,17800.0,45.152,45.152,45.1359,45.144,17800.0
2014-12-29 14:10:00,56.1,56.11,56.04,56.05,21100.0,45.152,45.1601,45.1037,45.1118,21100.0
2014-12-29 14:20:00,56.04,56.08,56.03,56.05,25400.0,45.1037,45.1359,45.0957,45.1118,25400.0
2014-12-29 14:30:00,56.05,56.09,56.04,56.09,17000.0,45.1118,45.144,45.1037,45.144,17000.0
2014-12-29 14:40:00,56.09,56.1,56.09,56.1,12300.0,45.144,45.152,45.144,45.152,12300.0
2014-12-29 14:50:00,56.09,56.1,56.08,56.09,25100.0,45.144,45.152,45.1359,45.144,25100.0
2014-12-29 15:00:00,56.09,56.1,56.08,56.1,25200.0,45.144,45.152,45.1359,45.152,25200.0
2014-12-29 15:10:00,56.1,56.1,56.09,56.1,20600.0,45.152,45.152,45.144,45.152,20600.0
2014-12-29 15:20:00,56.09,56.1,56.03,56.04,61300.0,45.144,45.152,45.0957,45.1037,61300.0
2014-12-29 15:30:00,56.04,56.07,55.99,56.05,59400.0,45.1037,45.1279,45.0635,45.1118,59400.0
2014-12-29 15:40:00,56.06,56.11,56.06,56.06,127800.0,45.1198,45.1601,45.1198,45.1198,127800.0
2014-12-29 15:50:00,56.06,56.09,56.05,56.07,148200.0,45.1198,45.144,45.1118,45.1279,148200.0
2014-12-30 09:30:00,55.84,56.09,55.78,55.81,31900.0,44.9428,45.144,44.8945,44.9186,31900.0
2014-12-30 09:40:00,55.79,55.87,55.74,55.78,23400.0,44.9025,44.9669,44.8623,44.8945,23400.0
2014-12-30 09:50:00,55.77,55.79,55.57,55.59,43300.0,44.8864,44.9025,44.7254,44.7415,43300.0
2014-12-30 10:00:00,55.56,55.71,55.48,55.59,79600.0,44.7174,44.8381,44.653,44.7415,79600.0
2014-12-30 10:10:00,55.59,55.59,55.45,55.52,37100.0,44.7415,44.7415,44.6289,44.6852,37100.0
2014-12-30 10:20:00,55.51,55.51,55.42,55.5,34200.0,44.6772,44.6772,44.6047,44.6691,34200.0
2014-12-30 10:30:00,55.5,55.5,55.38,55.42,30600.0,44.6691,44.6691,44.5725,44.6047,30600.0
2014-12-30 10:40:00,55.41,55.55,55.32,55.55,65000.0,44.5967,44.7093,44.5242,44.7093,65000.0
2014-12-30 10:50:00,55.57,55.58,55.49,55.49,68000.0,44.7254,44.7335,44.6611,44.6611,68000.0
2014-12-30 11:00:00,55.49,55.5,55.39,55.46,42500.0,44.6611,44.6691,44.5806,44.6369,42500.0
2014-12-30 11:10:00,55.47,55.56,55.42,55.56,17500.0,44.645,44.7174,44.6047,44.7174,17500.0
2014-12-30 11:20:00,55.55,55.67,55.54,55.66,16100.0,44.7093,44.8059,44.7013,44.7979,16100.0
2014-12-30 11:30:00,55.66,55.67,55.64,55.67,26000.0,44.7979,44.8059,44.7818,44.8059,26000.0
2014-12-30 11:40:00,55.67,55.7,55.66,55.66,19800.0,44.8059,44.8301,44.7979,44.7979,19800.0
2014-12-30 11:50:00,55.67,55.67,55.59,55.63,15200.0,44.8059,44.8059,44.7415,44.7737,15200.0
2014-12-30 12:00:00,55.62,55.66,55.6,55.6,26300.0,44.7657,44.7979,44.7496,44.7496,26300.0
2014-12-30 12:10:00,55.6,55.61,55.57,55.61,14400.0,44.7496,44.7576,44.7254,44.7576,14400.0
2014-12-30 12:20:00,55.6,55.66,55.58,55.62,17800.0,44.7496,44.7979,44.7335,44.7657,17800.0
2014-12-30 12:30:00,55.61,55.61,55.55,55.57,12000.0,44.7576,44.7576,44.7093,44.7254,12000.0
2014-12-30 12:40:00,55.57,55.63,55.57,55.59,15700.0,44.7254,44.7737,44.7254,44.7415,15700.0
2014-12-30 12:50:00,55.58,55.6,55.55,55.6,15200.0,44.7335,44.7496,44.7093,44.7496,15200.0
2014-12-30 13:00:00,55.59,55.63,55.58,55.63,31200.0,44.7415,44.7737,44.7335,44.7737,31200.0
2014-12-30 13:10:00,55.63,55.63,55.59,55.62,26100.0,44.7737,44.7737,44.7415,44.7657,26100.0
2014-12-30 13:20:00,55.61,55.64,55.53,55.54,18300.0,44.7576,44.7818,44.6933,44.7013,18300.0
2014-12-30 13:30:00,55.55,55.57,55.49,55.49,21100.0,44.7093,44.7254,44.6611,44.6611,21100.0
2014-12-30 13:40:00,55.49,55.53,55.42,55.52,36400.0,44.6611,44.6933,44.6047,44.6852,36400.0
2014-12-30 13:50:00,55.52,55.52,55.43,55.45,22500.0,44.6852,44.6852,44.6128,44.6289,22500.0
2014-12-30 14:00:00,55.45,55.45,55.34,55.34,23600.0,44.6289,44.6289,44.5403,44.5403,23600.0
2014-12-30 14:10:00,55.34,55.38,55.34,55.38,23000.0,44.5403,44.5725,44.5403,44.5725,23000.0
2014-12-30 14:20:00,55.37,55.43,55.35,55.43,21300.0,44.5645,44.6128,44.5484,44.6128,21300.0
2014-12-30 14:30:00,55.43,55.6,55.43,55.6,36700.0,44.6128,44.7496,44.6128,44.7496,36700.0
2014-12-30 14:40:00,55.59,55.61,55.56,55.56,25300.0,44.7415,44.7576,44.7174,44.7174,25300.0
2014-12-30 14:50:00,55.56,55.57,55.49,55.5,24000.0,44.7174,44.7254,44.6611,44.6691,24000.0
2014-12-30 15:00:00,55.51,55.61,55.5,55.6,77900.0,44.6772,44.7576,44.6691,44.7496,77900.0
2014-12-30 15:10:00,55.6,55.63,55.58,55.61,70900.0,44.7496,44.7737,44.7335,44.7576,70900.0
2014-12-30 15:20:00,55.61,55.64,55.6,55.61,52500.0,44.7576,44.7818,44.7496,44.7576,52500.0
2014-12-30 15:30:00,55.61,55.67,55.6,55.62,49600.0,44.7576,44.8059,44.7496,44.7657,49600.0
2014-12-30 15:40:00,55.63,55.64,55.59,55.63,67300.0,44.7737,44.7818,44.7415,44.7737,67300.0
2014-12-30 15:50:00,55.62,55.63,55.53,55.56,121100.0,44.7657,44.7737,44.6933,44.7174,121100.0
2014-12-31 09:30:00,55.94,56.41,55.56,55.61,42900.0,45.0232,45.4015,44.7174,44.7576,42900.0
2014-12-31 09:40:00,55.62,55.89,55.61,55.89,35200.0,44.7657,44.983,44.7576,44.983,35200.0
2014-12-31 09:50:00,55.9,56.05,55.89,56.05,72800.0,44.991,45.1118,44.983,45.1118,72800.0
2014-12-31 10:00:00,56.06,56.11,55.94,55.95,30700.0,45.1198,45.1601,45.0232,45.0313,30700.0
2014-12-31 10:10:00,55.95,55.99,55.94,55.96,22500.0,45.0313,45.0635,45.0232,45.0393,22500.0
2014-12-31 10:20:00,55.95,56.14,55.95,56.09,47600.0,45.0313,45.1842,45.0313,45.144,47600.0
2014-12-31 10:30:00,56.08,56.16,56.07,56.14,31500.0,45.1359,45.2003,45.1279,45.1842,31500.0
2014-12-31 10:40:00,56.14,56.24,56.12,56.22,25200.0,45.1842,45.2647,45.1681,45.2486,25200.0
2014-12-31 10:50:00,56.22,56.25,56.2,56.2,27000.0,45.2486,45.2727,45.2325,45.2325,27000.0
2014-12-31 11:00:00,56.2,56.21,56.13,56.14,15000.0,45.2325,45.2405,45.1762,45.1842,15000.0
2014-12-31 11:10:00,56.13,56.13,56.01,56.06,13200.0,45.1762,45.1762,45.0796,45.1198,13200.0
2014-12-31 11:20:00,56.07,56.11,56.05,56.11,16300.0,45.1279,45.1601,45.1118,45.1601,16300.0
2014-12-31 11:30:00,56.11,56.12,56.07,56.12,19500.0,45.1601,45.1681,45.1279,45.1681,19500.0
2014-12-31 11:40:00,56.12,56.18,56.12,56.18,63100.0,45.1681,45.2164,45.1681,45.2164,63100.0
2014-12-31 11:50:00,56.17,56.23,56.16,56.21,27600.0,45.2084,45.2566,45.2003,45.2405,27600.0
2014-12-31 12:00:00,56.22,56.22,56.07,56.11,28600.0,45.2486,45.2486,45.1279,45.1601,28600.0
2014-12-31 12:10:00,56.11,56.14,56.09,56.12,16400.0,45.1601,45.1842,45.144,45.1681,16400.0
2014-12-31 12:20:00,56.13,56.14,55.95,55.99,56700.0,45.1762,45.1842,45.0313,45.0635,56700.0
2014-12-31 12:30:00,55.99,56.03,55.95,55.98,9300.0,45.0635,45.0957,45.0313,45.0554,9300.0
2014-12-31 12:40:00,55.97,56.0,55.95,55.98,8200.0,45.0474,45.0715,45.0313,45.0554,8200.0
2014-12-31 12:50:00,55.96,55.98,55.92,55.92,11200.0,45.0393,45.0554,45.0071,45.0071,11200.0
2014-12-31 13:00:00,55.92,56.0,55.88,55.96,12500.0,45.0071,45.0715,44.9749,45.0393,12500.0
2014-12-31 13:10:00,55.96,55.96,55.88,55.93,13100.0,45.0393,45.0393,44.9749,45.0152,13100.0
2014-12-31 13:20:00,55.94,55.97,55.92,55.97,9400.0,45.0232,45.0474,45.0071,45.0474,9400.0
2014-12-31 13:30:00,55.98,56.01,55.96,56.0,8400.0,45.0554,45.0796,45.0393,45.0715,8400.0
2014-12-31 13:40:00,55.99,56.04,55.98,56.02,11500.0,45.0635,45.1037,45.0554,45.0876,11500.0
2014-12-31 13:50:00,56.02,56.03,56.0,56.02,28700.0,45.0876,45.0957,45.0715,45.0876,28700.0
2014-12-31 14:00:00,56.02,56.03,55.99,56.03,44400.0,45.0876,45.0957,45.0635,45.0957,44400.0
2014-12-31 14:10:00,56.02,56.04,55.95,56.0,72600.0,45.0876,45.1037,45.0313,45.0715,72600.0
2014-12-31 14:20:00,56.0,56.06,55.95,56.04,75000.0,45.0715,45.1198,45.0313,45.1037,75000.0
2014-12-31 14:30:00,56.03,56.07,55.78,55.79,28500.0,45.0957,45.1279,44.8945,44.9025,28500.0
2014-12-31 14:40:00,55.8,55.84,55.78,55.82,21900.0,44.9106,44.9428,44.8945,44.9267,21900.0
2014-12-31 14:50:00,55.81,55.86,55.78,55.81,53200.0,44.9186,44.9589,44.8945,44.9186,53200.0
2014-12-31 15:00:00,55.81,55.81,55.69,55.71,55300.0,44.9186,44.9186,44.822,44.8381,55300.0
2014-12-31 15:10:00,55.71,55.83,55.67,55.81,27000.0,44.8381,44.9347,44.8059,44.9186,27000.0
2014-12-31 15:20:00,55.81,55.82,55.78,55.79,24300.0,44.9186,44.9267,44.8945,44.9025,24300.0
2014-12-31 15:30:00,55.8,55.82,55.77,55.77,31900.0,44.9106,44.9267,44.8864,44.8864,31900.0
2014-12-31 15:40:00,55.77,55.77,55.61,55.62,67500.0,44.8864,44.8864,44.7576,44.7657,67500.0
2014-12-31 15:50:00,55.61,55.63,55.48,55.53,154100.0,44.7576,44.7737,44.653,44.6933,154100.0
2015-01-02 09:30:00,55.68,56.25,55.68,56.08,78900.0,44.814,45.2727,44.814,45.1359,78900.0
2015-01-02 09:40:00,56.06,56.06,55.8,55.94,69500.0,45.1198,45.1198,44.9106,45.0232,69500.0
2015-01-02 09:50:00,55.95,56.01,55.86,55.93,38000.0,45.0313,45.0796,44.9589,45.0152,38000.0
2015-01-02 10:00:00,55.92,55.94,55.66,55.67,29200.0,45.0071,45.0232,44.7979,44.8059,29200.0
2015-01-02 10:10:00,55.67,55.8,55.66,55.71,20800.0,44.8059,44.9106,44.7979,44.8381,20800.0
2015-01-02 10:20:00,55.69,55.69,55.56,55.61,20700.0,44.822,44.822,44.7174,44.7576,20700.0
2015-01-02 10:30:00,55.6,55.6,55.47,55.48,16100.0,44.7496,44.7496,44.645,44.653,16100.0
2015-01-02 10:40:00,55.48,55.48,55.28,55.4,23700.0,44.653,44.653,44.492,44.5886,23700.0
2015-01-02 10:50:00,55.37,55.37,55.25,55.29,25000.0,44.5645,44.5645,44.4679,44.5001,25000.0
2015-01-02 11:00:00,55.26,55.26,55.1,55.13,17800.0,44.4759,44.4759,44.3472,44.3713,17800.0
2015-01-02 11:10:00,55.11,55.11,54.99,55.02,29200.0,44.3552,44.3552,44.2586,44.2828,29200.0
2015-01-02 11:20:00,55.01,55.11,54.97,55.05,51100.0,44.2747,44.3552,44.2425,44.3069,51100.0
2015-01-02 11:30:00,55.06,55.07,54.97,55.0,25000.0,44.315,44.323,44.2425,44.2667,25000.0
2015-01-02 11:40:00,55.0,55.08,54.97,55.08,21200.0,44.2667,44.3311,44.2425,44.3311,21200.0
2015-01-02 11:50:00,55.08,55.16,55.03,55.14,18200.0,44.3311,44.3955,44.2908,44.3794,18200.0
2015-01-02 12:00:00,55.15,55.25,55.12,55.25,15200.0,44.3874,44.4679,44.3633,44.4679,15200.0
2015-01-02 12:10:00,55.25,55.26,55.15,55.16,17800.0,44.4679,44.4759,44.3874,44.3955,17800.0
2015-01-02 12:20:00,55.17,55.17,55.13,55.16,10200.0,44.4035,44.4035,44.3713,44.3955,10200.0
2015-01-02 12:30:00,55.15,55.24,55.14,55.22,16100.0,44.3874,44.4598,44.3794,44.4437,16100.0
2015-01-02 12:40:00,55.21,55.22,55.14,55.14,13100.0,44.4357,44.4437,44.3794,44.3794,13100.0
2015-01-02 12:50:00,55.13,55.16,55.06,55.06,12600.0,44.3713,44.3955,44.315,44.315,12600.0
2015-01-02 13:00:00,55.07,55.13,55.06,55.12,9400.0,44.323,44.3713,44.315,44.3633,9400.0
2015-01-02 13:10:00,55.12,55.14,55.09,55.11,14100.0,44.3633,44.3794,44.3391,44.3552,14100.0
2015-01-02 13:20:00,55.11,55.22,55.1,55.11,11100.0,44.3552,44.4437,44.3472,44.3552,11100.0
2015-01-02 13:30:00,55.1,55.1,55.02,55.1,18900.0,44.3472,44.3472,44.2828,44.3472,18900.0
2015-01-02 13:40:00,55.1,55.16,55.09,55.14,15700.0,44.3472,44.3955,44.3391,44.3794,15700.0
2015-01-02 13:50:00,55.14,55.3,55.13,55.24,18200.0,44.3794,44.5081,44.3713,44.4598,18200.0
2015-01-02 14:00:00,55.24,55.38,55.24,55.37,18000.0,44.4598,44.5725,44.4598,44.5645,18000.0
2015-01-02 14:10:00,55.38,55.42,55.33,55.37,40800.0,44.5725,44.6047,44.5323,44.5645,40800.0
2015-01-02 14:20:00,55.37,55.53,55.37,55.46,18800.0,44.5645,44.6933,44.5645,44.6369,18800.0
2015-01-02 14:30:00,55.44,55.62,55.44,55.61,22300.0,44.6208,44.7657,44.6208,44.7576,22300.0
2015-01-02 14:40:00,55.61,55.67,55.58,55.64,20100.0,44.7576,44.8059,44.7335,44.7818,20100.0
2015-01-02 14:50:00,55.64,55.64,55.58,55.58,23600.0,44.7818,44.7818,44.7335,44.7335,23600.0
2015-01-02 15:00:00,55.58,55.66,55.57,55.63,17600.0,44.7335,44.7979,44.7254,44.7737,17600.0
2015-01-02 15:10:00,55.62,55.62,55.49,55.53,21800.0,44.7657,44.7657,44.6611,44.6933,21800.0
2015-01-02 15:20:00,55.53,55.63,55.53,55.63,22600.0,44.6933,44.7737,44.6933,44.7737,22600.0
2015-01-02 15:30:00,55.62,55.67,55.59,55.63,31800.0,44.7657,44.8059,44.7415,44.7737,31800.0
2015-01-02 15:40:00,55.64,55.73,55.62,55.63,58500.0,44.7818,44.8542,44.7657,44.7737,58500.0
2015-01-02 15:50:00,55.64,55.66,55.51,55.53,79900.0,44.7818,44.7979,44.6772,44.6933,79900.0
2015-01-05 09:30:00,55.4,55.45,54.79,55.06,65600.0,44.5886,44.6289,44.0977,44.315,65600.0
2015-01-05 09:40:00,54.99,55.27,54.93,55.2,17800.0,44.2586,44.484,44.2103,44.4277,17800.0
2015-01-05 09:50:00,55.24,55.35,55.11,55.14,11200.0,44.4598,44.5484,44.3552,44.3794,11200.0
2015-01-05 10:00:00,55.12,55.3,55.0,55.22,27900.0,44.3633,44.5081,44.2667,44.4437,27900.0
2015-01-05 10:10:00,55.21,55.23,55.02,55.02,26300.0,44.4357,44.4518,44.2828,44.2828,26300.0
2015-01-05 10:20:00,55.0,55.2,54.98,55.08,15900.0,44.2667,44.4277,44.2506,44.3311,15900.0
2015-01-05 10:30:00,55.09,55.11,54.96,55.07,18800.0,44.3391,44.3552,44.2345,44.323,18800.0
2015-01-05 10:40:00,55.09,55.2,54.96,55.19,18500.0,44.3391,44.4277,44.2345,44.4196,18500.0
2015-01-05 10:50:00,55.19,55.2,55.08,55.08,14700.0,44.4196,44.4277,44.3311,44.3311,14700.0
2015-01-05 11:00:00,55.07,55.12,55.0,55.0,36800.0,44.323,44.3633,44.2667,44.2667,36800.0
2015-01-05 11:10:00,55.0,55.03,54.82,54.83,25800.0,44.2667,44.2908,44.1218,44.1299,25800.0
2015-01-05 11:20:00,54.82,55.01,54.82,54.97,23200.0,44.1218,44.2747,44.1218,44.2425,23200.0
2015-01-05 11:30:00,54.97,55.01,54.92,54.96,15400.0,44.2425,44.2747,44.2023,44.2345,15400.0
2015-01-05 11:40:00,54.95,55.04,54.89,54.89,20500.0,44.2264,44.2989,44.1781,44.1781,20500.0
2015-01-05 11:50:00,54.93,54.94,54.85,54.88,8100.0,44.2103,44.2184,44.146,44.1701,8100.0
2015-01-05 12:00:00,54.89,54.96,54.83,54.83,9800.0,44.1781,44.2345,44.1299,44.1299,9800.0
2015-01-05 12:10:00,54.81,54.85,54.75,54.83,12900.0,44.1138,44.146,44.0655,44.1299,12900.0
2015-01-05 12:20:00,54.84,54.86,54.72,54.72,16400.0,44.1379,44.154,44.0413,44.0413,16400.0
2015-01-05 12:30:00,54.71,54.8,54.68,54.79,14600.0,44.0333,44.1057,44.0091,44.0977,14600.0
2015-01-05 12:40:00,54.81,54.83,54.76,54.79,21600.0,44.1138,44.1299,44.0735,44.0977,21600.0
2015-01-05 12:50:00,54.78,54.82,54.72,54.78,17000.0,44.0896,44.1218,44.0413,44.0896,17000.0
2015-01-05 13:00:00,54.79,54.82,54.7,54.79,19000.0,44.0977,44.1218,44.0252,44.0977,19000.0
2015-01-05 13:10:00,54.78,54.78,54.65,54.66,17700.0,44.0896,44.0896,43.985,43.993,17700.0
2015-01-05 13:20:00,54.68,54.75,54.63,54.69,19800.0,44.0091,44.0655,43.9689,44.0172,19800.0
2015-01-05 13:30:00,54.68,54.87,54.67,54.75,24600.0,44.0091,44.1621,44.0011,44.0655,24600.0
2015-01-05 13:40:00,54.73,54.8,54.69,54.78,22300.0,44.0494,44.1057,44.0172,44.0896,22300.0
2015-01-05 13:50:00,54.79,54.8,54.7,54.77,12200.0,44.0977,44.1057,44.0252,44.0816,12200.0
2015-01-05 14:00:00,54.78,54.85,54.72,54.82,20400.0,44.0896,44.146,44.0413,44.1218,20400.0
2015-01-05 14:10:00,54.82,54.86,54.74,54.76,17600.0,44.1218,44.154,44.0574,44.0735,17600.0
2015-01-05 14:20:00,54.77,54.84,54.73,54.77,20900.0,44.0816,44.1379,44.0494,44.0816,20900.0
2015-01-05 14:30:00,54.78,54.78,54.69,54.71,21200.0,44.0896,44.0896,44.0172,44.0333,21200.0
2015-01-05 14:40:00,54.71,54.79,54.61,54.63,16400.0,44.0333,44.0977,43.9528,43.9689,16400.0
2015-01-05 14:50:00,54.63,54.69,54.59,54.64,20800.0,43.9689,44.0172,43.9367,43.9769,20800.0
2015-01-05 15:00:00,54.64,54.72,54.6,54.69,23500.0,43.9769,44.0413,43.9447,44.0172,23500.0
2015-01-05 15:10:00,54.69,54.84,54.69,54.82,25100.0,44.0172,44.1379,44.0172,44.1218,25100.0
2015-01-05 15:20:00,54.8,54.83,54.75,54.75,17200.0,44.1057,44.1299,44.0655,44.0655,17200.0
2015-01-05 15:30:00,54.75,54.76,54.61,54.69,66000.0,44.0655,44.0735,43.9528,44.0172,66000.0
2015-01-05 15:40:00,54.68,54.76,54.58,54.66,65000.0,44.0091,44.0735,43.9286,43.993,65000.0
2015-01-05 15:50:00,54.66,54.7,54.5,54.52,147000.0,43.993,44.0252,43.8643,43.8804,147000.0
2015-01-06 09:30:00,54.73,54.8,54.34,54.34,39700.0,44.0494,44.1057,43.7355,43.7355,39700.0
2015-01-06 09:40:00,54.29,54.36,54.1,54.23,46600.0,43.6952,43.7516,43.5423,43.6469,46600.0
2015-01-06 09:50:00,54.24,54.31,54.2,54.24,15300.0,43.655,43.7113,43.6228,43.655,15300.0
2015-01-06 10:00:00,54.22,54.22,53.98,53.99,82200.0,43.6389,43.6389,43.4457,43.4538,82200.0
2015-01-06 10:10:00,54.01,54.17,53.98,54.16,86000.0,43.4699,43.5987,43.4457,43.5906,86000.0
2015-01-06 10:20:00,54.15,54.22,54.08,54.1,17700.0,43.5826,43.6389,43.5262,43.5423,17700.0
2015-01-06 10:30:00,54.11,54.15,54.05,54.05,14500.0,43.5504,43.5826,43.5021,43.5021,14500.0
2015-01-06 10:40:00,54.06,54.12,53.95,53.99,24000.0,43.5101,43.5584,43.4216,43.4538,24000.0
2015-01-06 10:50:00,53.99,54.11,53.95,53.99,26300.0,43.4538,43.5504,43.4216,43.4538,26300.0
2015-01-06 11:00:00,53.99,54.01,53.87,53.93,26700.0,43.4538,43.4699,43.3572,43.4055,26700.0
2015-01-06 11:10:00,53.98,54.03,53.89,53.9,41400.0,43.4457,43.486,43.3733,43.3813,41400.0
2015-01-06 11:20:00,53.88,53.96,53.78,53.8,30700.0,43.3653,43.4296,43.2848,43.3009,30700.0
2015-01-06 11:30:00,53.8,53.82,53.71,53.71,27100.0,43.3009,43.317,43.2284,43.2284,27100.0
2015-01-06 11:40:00,53.74,53.79,53.69,53.69,32800.0,43.2526,43.2928,43.2123,43.2123,32800.0
2015-01-06 11:50:00,53.71,53.73,53.62,53.63,27000.0,43.2284,43.2445,43.156,43.164,27000.0
2015-01-06 12:00:00,53.63,53.64,53.32,53.37,35800.0,43.164,43.1721,42.9145,42.9548,35800.0
2015-01-06 12:10:00,53.37,53.49,53.33,53.42,29900.0,42.9548,43.0514,42.9226,42.995,29900.0
2015-01-06 12:20:00,53.41,53.43,53.31,53.38,16100.0,42.987,43.0031,42.9065,42.9628,16100.0
2015-01-06 12:30:00,53.37,53.6,53.33,53.59,36000.0,42.9548,43.1399,42.9226,43.1318,36000.0
2015-01-06 12:40:00,53.6,53.65,53.53,53.56,30900.0,43.1399,43.1801,43.0836,43.1077,30900.0
2015-01-06 12:50:00,53.59,53.7,53.54,53.55,23700.0,43.1318,43.2204,43.0916,43.0997,23700.0
2015-01-06 13:00:00,53.54,53.58,53.45,53.45,32700.0,43.0916,43.1238,43.0192,43.0192,32700.0
2015-01-06 13:10:00,53.41,53.52,53.29,53.29,18200.0,42.987,43.0755,42.8904,42.8904,18200.0
2015-01-06 13:20:00,53.32,53.35,53.21,53.33,27600.0,42.9145,42.9387,42.826,42.9226,27600.0
2015-01-06 13:30:00,53.31,53.44,53.3,53.39,21800.0,42.9065,43.0111,42.8984,42.9709,21800.0
2015-01-06 13:40:00,53.4,53.41,53.28,53.39,19100.0,42.9789,42.987,42.8823,42.9709,19100.0
2015-01-06 13:50:00,53.4,53.51,53.35,53.51,21400.0,42.9789,43.0675,42.9387,43.0675,21400.0
2015-01-06 14:00:00,53.53,53.65,53.43,53.43,25200.0,43.0836,43.1801,43.0031,43.0031,25200.0
2015-01-06 14:10:00,53.44,53.44,53.31,53.39,24300.0,43.0111,43.0111,42.9065,42.9709,24300.0
2015-01-06 14:20:00,53.38,53.61,53.38,53.61,27800.0,42.9628,43.1479,42.9628,43.1479,27800.0
2015-01-06 14:30:00,53.62,53.65,53.51,53.64,18800.0,43.156,43.1801,43.0675,43.1721,18800.0
2015-01-06 14:40:00,53.65,53.75,53.59,53.72,20500.0,43.1801,43.2606,43.1318,43.2365,20500.0
2015-01-06 14:50:00,53.72,53.78,53.63,53.69,20400.0,43.2365,43.2848,43.164,43.2123,20400.0
2015-01-06 15:00:00,53.7,53.75,53.59,53.6,27200.0,43.2204,43.2606,43.1318,43.1399,27200.0
2015-01-06 15:10:00,53.59,53.76,53.59,53.74,32400.0,43.1318,43.2687,43.1318,43.2526,32400.0
2015-01-06 15:20:00,53.75,53.86,53.69,53.84,28800.0,43.2606,43.3492,43.2123,43.3331,28800.0
2015-01-06 15:30:00,53.84,53.84,53.57,53.57,61400.0,43.3331,43.3331,43.1157,43.1157,61400.0
2015-01-06 15:40:00,53.56,53.6,53.51,53.54,76300.0,43.1077,43.1399,43.0675,43.0916,76300.0
2015-01-06 15:50:00,53.52,53.57,53.24,53.24,161600.0,43.0755,43.1157,42.8501,42.8501,161600.0
2015-01-07 09:30:00,53.49,53.49,53.03,53.2,52100.0,43.0514,43.0514,42.6811,42.818,52100.0
2015-01-07 09:40:00,53.21,53.47,53.17,53.36,26400.0,42.826,43.0353,42.7938,42.9467,26400.0
2015-01-07 09:50:00,53.38,53.57,53.36,53.42,31100.0,42.9628,43.1157,42.9467,42.995,31100.0
2015-01-07 10:00:00,53.42,53.5,53.36,53.47,41900.0,42.995,43.0594,42.9467,43.0353,41900.0
2015-01-07 10:10:00,53.51,53.56,53.43,53.45,46200.0,43.0675,43.1077,43.0031,43.0192,46200.0
2015-01-07 10:20:00,53.46,53.55,53.44,53.52,18600.0,43.0272,43.0997,43.0111,43.0755,18600.0
2015-01-07 10:30:00,53.55,53.72,53.43,53.52,50700.0,43.0997,43.2365,43.0031,43.0755,50700.0
2015-01-07 10:40:00,53.49,53.55,53.39,53.54,12800.0,43.0514,43.0997,42.9709,43.0916,12800.0
2015-01-07 10:50:00,53.54,53.65,53.42,53.44,15700.0,43.0916,43.1801,42.995,43.0111,15700.0
2015-01-07 11:00:00,53.47,53.53,53.37,53.41,14400.0,43.0353,43.0836,42.9548,42.987,14400.0
2015-01-07 11:10:00,53.41,53.45,53.28,53.32,19200.0,42.987,43.0192,42.8823,42.9145,19200.0
2015-01-07 11:20:00,53.34,53.38,53.27,53.35,25500.0,42.9306,42.9628,42.8743,42.9387,25500.0
2015-01-07 11:30:00,53.35,53.5,53.34,53.49,34600.0,42.9387,43.0594,42.9306,43.0514,34600.0
2015-01-07 11:40:00,53.49,53.63,53.49,53.6,20300.0,43.0514,43.164,43.0514,43.1399,20300.0
2015-01-07 11:50:00,53.6,53.76,53.58,53.72,31200.0,43.1399,43.2687,43.1238,43.2365,31200.0
2015-01-07 12:00:00,53.74,53.87,53.68,53.76,33900.0,43.2526,43.3572,43.2043,43.2687,33900.0
2015-01-07 12:10:00,53.75,53.76,53.64,53.74,37200.0,43.2606,43.2687,43.1721,43.2526,37200.0
2015-01-07 12:20:00,53.74,53.82,53.72,53.78,26400.0,43.2526,43.317,43.2365,43.2848,26400.0
2015-01-07 12:30:00,53.79,53.88,53.75,53.88,30500.0,43.2928,43.3653,43.2606,43.3653,30500.0
2015-01-07 12:40:00,53.88,53.9,53.77,53.8,30800.0,43.3653,43.3813,43.2767,43.3009,30800.0
2015-01-07 12:50:00,53.82,53.92,53.81,53.87,23300.0,43.317,43.3974,43.3089,43.3572,23300.0
2015-01-07 13:00:00,53.87,53.95,53.86,53.87,39400.0,43.3572,43.4216,43.3492,43.3572,39400.0
2015-01-07 13:10:00,53.86,53.97,53.86,53.95,29500.0,43.3492,43.4377,43.3492,43.4216,29500.0
2015-01-07 13:20:00,53.96,53.97,53.83,53.86,31200.0,43.4296,43.4377,43.325,43.3492,31200.0
2015-01-07 13:30:00,53.87,53.95,53.82,53.93,29000.0,43.3572,43.4216,43.317,43.4055,29000.0
2015-01-07 13:40:00,53.93,54.12,53.92,54.12,39700.0,43.4055,43.5584,43.3974,43.5584,39700.0
2015-01-07 13:50:00,54.12,54.12,54.01,54.01,30200.0,43.5584,43.5584,43.4699,43.4699,30200.0
2015-01-07 14:00:00,54.01,54.12,53.95,54.08,59000.0,43.4699,43.5584,43.4216,43.5262,59000.0
2015-01-07 14:10:00,54.09,54.13,53.91,53.92,32900.0,43.5343,43.5665,43.3894,43.3974,32900.0
2015-01-07 14:20:00,53.93,53.98,53.83,53.84,23100.0,43.4055,43.4457,43.325,43.3331,23100.0
2015-01-07 14:30:00,53.85,53.99,53.85,53.91,16500.0,43.3411,43.4538,43.3411,43.3894,16500.0
2015-01-07 14:40:00,53.9,53.91,53.85,53.85,16000.0,43.3813,43.3894,43.3411,43.3411,16000.0
2015-01-07 14:50:00,53.84,53.84,53.67,53.68,23800.0,43.3331,43.3331,43.1962,43.2043,23800.0
2015-01-07 15:00:00,53.7,53.89,53.7,53.86,20700.0,43.2204,43.3733,43.2204,43.3492,20700.0
2015-01-07 15:10:00,53.86,53.86,53.69,53.79,35900.0,43.3492,43.3492,43.2123,43.2928,35900.0
2015-01-07 15:20:00,53.79,53.8,53.67,53.76,28000.0,43.2928,43.3009,43.1962,43.2687,28000.0
2015-01-07 15:30:00,53.76,53.83,53.74,53.76,56000.0,43.2687,43.325,43.2526,43.2687,56000.0
2015-01-07 15:40:00,53.76,53.83,53.74,53.74,44700.0,43.2687,43.325,43.2526,43.2526,44700.0
2015-01-07 15:50:00,53.75,53.82,53.72,53.8,137300.0,43.2606,43.317,43.2365,43.3009,137300.0
2015-01-08 09:30:00,54.39,54.6,54.08,54.46,62200.0,43.7757,43.9447,43.5262,43.8321,62200.0
2015-01-08 09:40:00,54.44,54.78,54.44,54.76,18400.0,43.816,44.0896,43.816,44.0735,18400.0
2015-01-08 09:50:00,54.78,55.02,54.78,55.01,52600.0,44.0896,44.2828,44.0896,44.2747,52600.0
2015-01-08 10:00:00,55.03,55.12,54.89,55.06,56500.0,44.2908,44.3633,44.1781,44.315,56500.0
2015-01-08 10:10:00,55.06,55.08,54.95,55.02,42600.0,44.315,44.3311,44.2264,44.2828,42600.0
2015-01-08 10:20:00,55.06,55.08,54.86,54.98,33000.0,44.315,44.3311,44.154,44.2506,33000.0
2015-01-08 10:30:00,54.98,55.02,54.9,54.9,38500.0,44.2506,44.2828,44.1862,44.1862,38500.0
2015-01-08 10:40:00,54.89,55.05,54.89,55.0,36300.0,44.1781,44.3069,44.1781,44.2667,36300.0
2015-01-08 10:50:00,55.0,55.09,54.95,55.09,34500.0,44.2667,44.3391,44.2264,44.3391,34500.0
2015-01-08 11:00:00,55.1,55.18,55.06,55.09,41800.0,44.3472,44.4116,44.315,44.3391,41800.0
2015-01-08 11:10:00,55.1,55.13,54.97,55.1,44900.0,44.3472,44.3713,44.2425,44.3472,44900.0
2015-01-08 11:20:00,55.09,55.1,54.95,54.97,21200.0,44.3391,44.3472,44.2264,44.2425,21200.0
2015-01-08 11:30:00,54.96,54.99,54.95,54.96,19500.0,44.2345,44.2586,44.2264,44.2345,19500.0
2015-01-08 11:40:00,54.97,54.99,54.92,54.94,15000.0,44.2425,44.2586,44.2023,44.2184,15000.0
2015-01-08 11:50:00,54.94,54.95,54.84,54.84,17600.0,44.2184,44.2264,44.1379,44.1379,17600.0
2015-01-08 12:00:00,54.84,54.84,54.71,54.72,13100.0,44.1379,44.1379,44.0333,44.0413,13100.0
2015-01-08 12:10:00,54.69,54.7,54.63,54.69,16000.0,44.0172,44.0252,43.9689,44.0172,16000.0
2015-01-08 12:20:00,54.69,54.76,54.68,54.74,14800.0,44.0172,44.0735,44.0091,44.0574,14800.0
2015-01-08 12:30:00,54.75,54.77,54.71,54.73,20900.0,44.0655,44.0816,44.0333,44.0494,20900.0
2015-01-08 12:40:00,54.73,54.77,54.72,54.73,31900.0,44.0494,44.0816,44.0413,44.0494,31900.0
2015-01-08 12:50:00,54.73,54.77,54.73,54.76,18200.0,44.0494,44.0816,44.0494,44.0735,18200.0
2015-01-08 13:00:00,54.75,54.81,54.73,54.81,41500.0,44.0655,44.1138,44.0494,44.1138,41500.0
2015-01-08 13:10:00,54.81,54.87,54.76,54.87,29200.0,44.1138,44.1621,44.0735,44.1621,29200.0
2015-01-08 13:20:00,54.87,54.9,54.83,54.84,18000.0,44.1621,44.1862,44.1299,44.1379,18000.0
2015-01-08 13:30:00,54.85,54.93,54.83,54.84,17100.0,44.146,44.2103,44.1299,44.1379,17100.0
2015-01-08 13:40:00,54.83,54.83,54.77,54.79,22700.0,44.1299,44.1299,44.0816,44.0977,22700.0
2015-01-08 13:50:00,54.8,54.8,54.69,54.74,18600.0,44.1057,44.1057,44.0172,44.0574,18600.0
2015-01-08 14:00:00,54.74,54.8,54.72,54.78,11300.0,44.0574,44.1057,44.0413,44.0896,11300.0
2015-01-08 14:10:00,54.79,54.8,54.72,54.79,13300.0,44.0977,44.1057,44.0413,44.0977,13300.0
2015-01-08 14:20:00,54.79,54.82,54.78,54.82,31600.0,44.0977,44.1218,44.0896,44.1218,31600.0
2015-01-08 14:30:00,54.82,54.85,54.81,54.82,23300.0,44.1218,44.146,44.1138,44.1218,23300.0
2015-01-08 14:40:00,54.83,54.83,54.78,54.8,46500.0,44.1299,44.1299,44.0896,44.1057,46500.0
2015-01-08 14:50:00,54.79,54.84,54.78,54.81,22600.0,44.0977,44.1379,44.0896,44.1138,22600.0
2015-01-08 15:00:00,54.82,54.9,54.81,54.82,26700.0,44.1218,44.1862,44.1138,44.1218,26700.0
2015-01-08 15:10:00,54.83,54.85,54.79,54.81,48200.0,44.1299,44.146,44.0977,44.1138,48200.0
2015-01-08 15:20:00,54.79,54.82,54.74,54.8,38600.0,44.0977,44.1218,44.0574,44.1057,38600.0
2015-01-08 15:30:00,54.79,54.82,54.71,54.71,59900.0,44.0977,44.1218,44.0333,44.0333,59900.0
2015-01-08 15:40:00,54.71,54.78,54.67,54.77,55300.0,44.0333,44.0896,44.0011,44.0816,55300.0
2015-01-08 15:50:00,54.78,54.81,54.72,54.75,126400.0,44.0896,44.1138,44.0413,44.0655,126400.0
2015-01-09 09:30:00,54.99,54.99,54.68,54.91,43900.0,44.2586,44.2586,44.0091,44.1942,43900.0
2015-01-09 09:40:00,54.93,55.04,54.75,54.83,30000.0,44.2103,44.2989,44.0655,44.1299,30000.0
2015-01-09 09:50:00,54.83,54.97,54.72,54.82,20000.0,44.1299,44.2425,44.0413,44.1218,20000.0
2015-01-09 10:00:00,54.8,54.87,54.78,54.82,11500.0,44.1057,44.1621,44.0896,44.1218,11500.0
2015-01-09 10:10:00,54.84,54.89,54.78,54.8,18200.0,44.1379,44.1781,44.0896,44.1057,18200.0
2015-01-09 10:20:00,54.81,54.82,54.53,54.57,17500.0,44.1138,44.1218,43.8884,43.9206,17500.0
2015-01-09 10:30:00,54.57,54.57,54.39,54.46,8100.0,43.9206,43.9206,43.7757,43.8321,8100.0
2015-01-09 10:40:00,54.45,54.46,54.34,54.39,13000.0,43.824,43.8321,43.7355,43.7757,13000.0
2015-01-09 10:50:00,54.39,54.56,54.35,54.5,12700.0,43.7757,43.9125,43.7435,43.8643,12700.0
2015-01-09 11:00:00,54.5,54.5,54.32,54.34,15800.0,43.8643,43.8643,43.7194,43.7355,15800.0
2015-01-09 11:10:00,54.31,54.35,54.18,54.22,17700.0,43.7113,43.7435,43.6067,43.6389,17700.0
2015-01-09 11:20:00,54.2,54.27,54.12,54.22,17900.0,43.6228,43.6791,43.5584,43.6389,17900.0
2015-01-09 11:30:00,54.2,54.34,54.15,54.33,15600.0,43.6228,43.7355,43.5826,43.7274,15600.0
2015-01-09 11:40:00,54.34,54.4,54.27,54.37,7900.0,43.7355,43.7838,43.6791,43.7596,7900.0
2015-01-09 11:50:00,54.38,54.46,54.37,54.45,13600.0,43.7677,43.8321,43.7596,43.824,13600.0
2015-01-09 12:00:00,54.44,54.56,54.42,54.54,5700.0,43.816,43.9125,43.7999,43.8965,5700.0
2015-01-09 12:10:00,54.59,54.69,54.55,54.63,11800.0,43.9367,44.0172,43.9045,43.9689,11800.0
2015-01-09 12:20:00,54.63,54.65,54.58,54.58,5200.0,43.9689,43.985,43.9286,43.9286,5200.0
2015-01-09 12:30:00,54.61,54.66,54.54,54.59,8800.0,43.9528,43.993,43.8965,43.9367,8800.0
2015-01-09 12:40:00,54.58,54.63,54.55,54.61,6000.0,43.9286,43.9689,43.9045,43.9528,6000.0
2015-01-09 12:50:00,54.62,54.62,54.5,54.52,13800.0,43.9608,43.9608,43.8643,43.8804,13800.0
2015-01-09 13:00:00,54.52,54.6,54.5,54.58,18700.0,43.8804,43.9447,43.8643,43.9286,18700.0
2015-01-09 13:10:00,54.56,54.77,54.56,54.75,28400.0,43.9125,44.0816,43.9125,44.0655,28400.0
2015-01-09 13:20:00,54.76,54.77,54.65,54.67,9600.0,44.0735,44.0816,43.985,44.0011,9600.0
2015-01-09 13:30:00,54.68,54.74,54.61,54.61,6900.0,44.0091,44.0574,43.9528,43.9528,6900.0
2015-01-09 13:40:00,54.62,54.73,54.53,54.72,21700.0,43.9608,44.0494,43.8884,44.0413,21700.0
2015-01-09 13:50:00,54.72,54.78,54.71,54.73,22900.0,44.0413,44.0896,44.0333,44.0494,22900.0
2015-01-09 14:00:00,54.71,54.8,54.7,54.78,18400.0,44.0333,44.1057,44.0252,44.0896,18400.0
2015-01-09 14:10:00,54.8,54.81,54.74,54.77,22900.0,44.1057,44.1138,44.0574,44.0816,22900.0
2015-01-09 14:20:00,54.76,54.8,54.72,54.77,21900.0,44.0735,44.1057,44.0413,44.0816,21900.0
2015-01-09 14:30:00,54.77,54.78,54.66,54.71,18000.0,44.0816,44.0896,43.993,44.0333,18000.0
2015-01-09 14:40:00,54.73,54.78,54.7,54.77,45100.0,44.0494,44.0896,44.0252,44.0816,45100.0
2015-01-09 14:50:00,54.78,54.93,54.77,54.92,82800.0,44.0896,44.2103,44.0816,44.2023,82800.0
2015-01-09 15:00:00,54.91,55.03,54.9,54.95,44800.0,44.1942,44.2908,44.1862,44.2264,44800.0
2015-01-09 15:10:00,54.96,55.01,54.94,54.95,61800.0,44.2345,44.2747,44.2184,44.2264,61800.0
2015-01-09 15:20:00,54.95,54.98,54.88,54.91,46300.0,44.2264,44.2506,44.1701,44.1942,46300.0
2015-01-09 15:30:00,54.91,54.92,54.82,54.85,80800.0,44.1942,44.2023,44.1218,44.146,80800.0
2015-01-09 15:40:00,54.85,54.96,54.85,54.91,75700.0,44.146,44.2345,44.146,44.1942,75700.0
2015-01-09 15:50:00,54.9,54.9,54.69,54.72,229300.0,44.1862,44.1862,44.0172,44.0413,229300.0
2015-01-12 09:30:00,54.62,54.75,54.21,54.36,50400.0,43.9608,44.0655,43.6309,43.7516,50400.0
2015-01-12 09:40:00,54.38,54.43,54.21,54.24,60300.0,43.7677,43.8079,43.6309,43.655,60300.0
2015-01-12 09:50:00,54.22,54.23,54.02,54.04,31800.0,43.6389,43.6469,43.4779,43.494,31800.0
2015-01-12 10:00:00,54.05,54.11,53.86,54.05,27100.0,43.5021,43.5504,43.3492,43.5021,27100.0
2015-01-12 10:10:00,54.03,54.19,54.0,54.15,20600.0,43.486,43.6148,43.4618,43.5826,20600.0
2015-01-12 10:20:00,54.15,54.2,54.02,54.03,18700.0,43.5826,43.6228,43.4779,43.486,18700.0
2015-01-12 10:30:00,54.05,54.15,54.0,54.15,14400.0,43.5021,43.5826,43.4618,43.5826,14400.0
2015-01-12 10:40:00,54.15,54.36,54.11,54.33,16400.0,43.5826,43.7516,43.5504,43.7274,16400.0
2015-01-12 10:50:00,54.32,54.49,54.26,54.49,12800.0,43.7194,43.8562,43.6711,43.8562,12800.0
2015-01-12 11:00:00,54.54,54.62,54.53,54.56,15700.0,43.8965,43.9608,43.8884,43.9125,15700.0
2015-01-12 11:10:00,54.53,54.56,54.4,54.46,17600.0,43.8884,43.9125,43.7838,43.8321,17600.0
2015-01-12 11:20:00,54.45,54.49,54.39,54.41,10300.0,43.824,43.8562,43.7757,43.7918,10300.0
2015-01-12 11:30:00,54.42,54.48,54.33,54.44,18800.0,43.7999,43.8482,43.7274,43.816,18800.0
2015-01-12 11:40:00,54.46,54.52,54.39,54.4,26400.0,43.8321,43.8804,43.7757,43.7838,26400.0
2015-01-12 11:50:00,54.39,54.46,54.35,54.37,26600.0,43.7757,43.8321,43.7435,43.7596,26600.0
2015-01-12 12:00:00,54.37,54.5,54.36,54.46,10400.0,43.7596,43.8643,43.7516,43.8321,10400.0
2015-01-12 12:10:00,54.48,54.49,54.37,54.45,10000.0,43.8482,43.8562,43.7596,43.824,10000.0
2015-01-12 12:20:00,54.49,54.55,54.46,54.5,8500.0,43.8562,43.9045,43.8321,43.8643,8500.0
2015-01-12 12:30:00,54.49,54.52,54.43,54.45,6600.0,43.8562,43.8804,43.8079,43.824,6600.0
2015-01-12 12:40:00,54.45,54.48,54.39,54.4,15800.0,43.824,43.8482,43.7757,43.7838,15800.0
2015-01-12 12:50:00,54.38,54.38,54.29,54.32,9700.0,43.7677,43.7677,43.6952,43.7194,9700.0
2015-01-12 13:00:00,54.33,54.41,54.26,54.3,8700.0,43.7274,43.7918,43.6711,43.7033,8700.0
2015-01-12 13:10:00,54.31,54.33,54.26,54.27,8000.0,43.7113,43.7274,43.6711,43.6791,8000.0
2015-01-12 13:20:00,54.28,54.28,54.18,54.19,18700.0,43.6872,43.6872,43.6067,43.6148,18700.0
2015-01-12 13:30:00,54.19,54.23,54.14,54.15,18800.0,43.6148,43.6469,43.5745,43.5826,18800.0
2015-01-12 13:40:00,54.15,54.27,54.1,54.23,12700.0,43.5826,43.6791,43.5423,43.6469,12700.0
2015-01-12 13:50:00,54.24,54.33,54.24,54.28,12100.0,43.655,43.7274,43.655,43.6872,12100.0
2015-01-12 14:00:00,54.29,54.35,54.26,54.34,13100.0,43.6952,43.7435,43.6711,43.7355,13100.0
2015-01-12 14:10:00,54.34,54.39,54.25,54.26,17300.0,43.7355,43.7757,43.663,43.6711,17300.0
2015-01-12 14:20:00,54.25,54.25,54.08,54.12,23300.0,43.663,43.663,43.5262,43.5584,23300.0
2015-01-12 14:30:00,54.12,54.22,54.12,54.19,21300.0,43.5584,43.6389,43.5584,43.6148,21300.0
2015-01-12 14:40:00,54.18,54.26,54.16,54.26,25500.0,43.6067,43.6711,43.5906,43.6711,25500.0
2015-01-12 14:50:00,54.25,54.26,54.19,54.24,20600.0,43.663,43.6711,43.6148,43.655,20600.0
2015-01-12 15:00:00,54.23,54.25,54.13,54.15,21900.0,43.6469,43.663,43.5665,43.5826,21900.0
2015-01-12 15:10:00,54.14,54.25,54.13,54.17,29500.0,43.5745,43.663,43.5665,43.5987,29500.0
2015-01-12 15:20:00,54.17,54.18,54.06,54.1,44700.0,43.5987,43.6067,43.5101,43.5423,44700.0
2015-01-12 15:30:00,54.1,54.13,53.97,53.99,40400.0,43.5423,43.5665,43.4377,43.4538,40400.0
2015-01-12 15:40:00,53.99,54.25,53.99,54.21,64800.0,43.4538,43.663,43.4538,43.6309,64800.0
2015-01-12 15:50:00,54.21,54.25,54.13,54.16,92100.0,43.6309,43.663,43.5665,43.5906,92100.0
2015-01-13 09:30:00,54.69,55.31,54.49,55.25,344800.0,44.0172,44.5162,43.8562,44.4679,344800.0
2015-01-13 09:40:00,55.28,55.52,55.18,55.38,119800.0,44.492,44.6852,44.4116,44.5725,119800.0
2015-01-13 09:50:00,55.37,55.46,55.21,55.28,80200.0,44.5645,44.6369,44.4357,44.492,80200.0
2015-01-13 10:00:00,55.3,55.36,55.15,55.15,71100.0,44.5081,44.5564,44.3874,44.3874,71100.0
2015-01-13 10:10:00,55.13,55.26,55.09,55.17,116600.0,44.3713,44.4759,44.3391,44.4035,116600.0
2015-01-13 10:20:00,55.16,55.23,55.07,55.09,45900.0,44.3955,44.4518,44.323,44.3391,45900.0
2015-01-13 10:30:00,55.09,55.1,54.96,54.98,30000.0,44.3391,44.3472,44.2345,44.2506,30000.0
2015-01-13 10:40:00,54.99,55.12,54.99,55.11,28400.0,44.2586,44.3633,44.2586,44.3552,28400.0
2015-01-13 10:50:00,55.12,55.21,55.06,55.11,31600.0,44.3633,44.4357,44.315,44.3552,31600.0
2015-01-13 11:00:00,55.12,55.15,54.93,54.96,20400.0,44.3633,44.3874,44.2103,44.2345,20400.0
2015-01-13 11:10:00,54.96,55.02,54.92,54.92,21400.0,44.2345,44.2828,44.2023,44.2023,21400.0
2015-01-13 11:20:00,54.91,54.95,54.82,54.95,22100.0,44.1942,44.2264,44.1218,44.2264,22100.0
2015-01-13 11:30:00,54.95,54.96,54.88,54.9,17100.0,44.2264,44.2345,44.1701,44.1862,17100.0
2015-01-13 11:40:00,54.9,54.94,54.79,54.82,14200.0,44.1862,44.2184,44.0977,44.1218,14200.0
2015-01-13 11:50:00,54.81,54.84,54.65,54.67,13100.0,44.1138,44.1379,43.985,44.0011,13100.0
2015-01-13 12:00:00,54.67,54.71,54.59,54.62,17700.0,44.0011,44.0333,43.9367,43.9608,17700.0
2015-01-13 12:10:00,54.62,54.63,54.57,54.62,14700.0,43.9608,43.9689,43.9206,43.9608,14700.0
2015-01-13 12:20:00,54.62,54.62,54.44,54.53,43000.0,43.9608,43.9608,43.816,43.8884,43000.0
2015-01-13 12:30:00,54.53,54.53,54.34,54.36,27800.0,43.8884,43.8884,43.7355,43.7516,27800.0
2015-01-13 12:40:00,54.35,54.35,54.24,54.35,18800.0,43.7435,43.7435,43.655,43.7435,18800.0
2015-01-13 12:50:00,54.36,54.42,54.29,54.36,12900.0,43.7516,43.7999,43.6952,43.7516,12900.0
2015-01-13 13:00:00,54.37,54.45,54.37,54.39,13000.0,43.7596,43.824,43.7596,43.7757,13000.0
2015-01-13 13:10:00,54.38,54.45,54.23,54.23,13600.0,43.7677,43.824,43.6469,43.6469,13600.0
2015-01-13 13:20:00,54.23,54.23,53.96,54.0,31500.0,43.6469,43.6469,43.4296,43.4618,31500.0
2015-01-13 13:30:00,54.0,54.0,53.79,53.8,39000.0,43.4618,43.4618,43.2928,43.3009,39000.0
2015-01-13 13:40:00,53.81,53.83,53.73,53.73,31400.0,43.3089,43.325,43.2445,43.2445,31400.0
2015-01-13 13:50:00,53.72,53.73,53.37,53.64,53500.0,43.2365,43.2445,42.9548,43.1721,53500.0
2015-01-13 14:00:00,53.61,53.61,53.37,53.46,35000.0,43.1479,43.1479,42.9548,43.0272,35000.0
2015-01-13 14:10:00,53.48,53.5,53.29,53.46,45200.0,43.0433,43.0594,42.8904,43.0272,45200.0
2015-01-13 14:20:00,53.46,53.64,53.42,53.63,25900.0,43.0272,43.1721,42.995,43.164,25900.0
2015-01-13 14:30:00,53.64,53.73,53.61,53.69,38900.0,43.1721,43.2445,43.1479,43.2123,38900.0
2015-01-13 14:40:00,53.69,53.71,53.55,53.56,32700.0,43.2123,43.2284,43.0997,43.1077,32700.0
2015-01-13 14:50:00,53.58,53.72,53.43,53.44,40000.0,43.1238,43.2365,43.0031,43.0111,40000.0
2015-01-13 15:00:00,53.44,53.5,53.27,53.3,41600.0,43.0111,43.0594,42.8743,42.8984,41600.0
2015-01-13 15:10:00,53.3,53.61,53.3,53.55,55800.0,42.8984,43.1479,42.8984,43.0997,55800.0
2015-01-13 15:20:00,53.56,53.59,53.39,53.39,42200.0,43.1077,43.1318,42.9709,42.9709,42200.0
2015-01-13 15:30:00,53.38,53.69,53.37,53.65,97100.0,42.9628,43.2123,42.9548,43.1801,97100.0
2015-01-13 15:40:00,53.67,53.74,53.51,53.51,89000.0,43.1962,43.2526,43.0675,43.0675,89000.0
2015-01-13 15:50:00,53.52,53.57,53.45,53.55,165600.0,43.0755,43.1157,43.0192,43.0997,165600.0
2015-01-14 09:30:00,53.26,54.13,53.1,53.99,152000.0,42.8662,43.5665,42.7375,43.4538,152000.0
2015-01-14 09:40:00,54.0,54.2,53.98,54.08,97800.0,43.4618,43.6228,43.4457,43.5262,97800.0
2015-01-14 09:50:00,54.05,54.21,54.0,54.17,26300.0,43.5021,43.6309,43.4618,43.5987,26300.0
2015-01-14 10:00:00,54.14,54.46,54.1,54.4,43200.0,43.5745,43.8321,43.5423,43.7838,43200.0
2015-01-14 10:10:00,54.38,54.41,54.14,54.14,28900.0,43.7677,43.7918,43.5745,43.5745,28900.0
2015-01-14 10:20:00,54.12,54.23,54.07,54.1,56700.0,43.5584,43.6469,43.5182,43.5423,56700.0
2015-01-14 10:30:00,54.09,54.11,53.8,53.8,52300.0,43.5343,43.5504,43.3009,43.3009,52300.0
2015-01-14 10:40:00,53.8,53.98,53.8,53.91,57700.0,43.3009,43.4457,43.3009,43.3894,57700.0
2015-01-14 10:50:00,53.9,53.93,53.76,53.79,15800.0,43.3813,43.4055,43.2687,43.2928,15800.0
2015-01-14 11:00:00,53.8,53.81,53.52,53.56,33900.0,43.3009,43.3089,43.0755,43.1077,33900.0
2015-01-14 11:10:00,53.6,53.62,53.37,53.44,21400.0,43.1399,43.156,42.9548,43.0111,21400.0
2015-01-14 11:20:00,53.4,53.44,53.31,53.33,49500.0,42.9789,43.0111,42.9065,42.9226,49500.0
2015-01-14 11:30:00,53.33,53.62,53.29,53.62,110100.0,42.9226,43.156,42.8904,43.156,110100.0
2015-01-14 11:40:00,53.64,53.7,53.58,53.61,14200.0,43.1721,43.2204,43.1238,43.1479,14200.0
2015-01-14 11:50:00,53.61,53.64,53.43,53.43,17000.0,43.1479,43.1721,43.0031,43.0031,17000.0
2015-01-14 12:00:00,53.42,53.55,53.42,53.43,22500.0,42.995,43.0997,42.995,43.0031,22500.0
2015-01-14 12:10:00,53.43,53.43,53.31,53.33,14900.0,43.0031,43.0031,42.9065,42.9226,14900.0
2015-01-14 12:20:00,53.35,53.48,53.35,53.37,37100.0,42.9387,43.0433,42.9387,42.9548,37100.0
2015-01-14 12:30:00,53.38,53.54,53.36,53.48,16400.0,42.9628,43.0916,42.9467,43.0433,16400.0
2015-01-14 12:40:00,53.47,53.53,53.41,53.42,14700.0,43.0353,43.0836,42.987,42.995,14700.0
2015-01-14 12:50:00,53.45,53.5,53.39,53.49,9900.0,43.0192,43.0594,42.9709,43.0514,9900.0
2015-01-14 13:00:00,53.53,53.61,53.44,53.44,20700.0,43.0836,43.1479,43.0111,43.0111,20700.0
2015-01-14 13:10:00,53.45,53.46,53.36,53.39,22000.0,43.0192,43.0272,42.9467,42.9709,22000.0
2015-01-14 13:20:00,53.38,53.38,53.26,53.27,18900.0,42.9628,42.9628,42.8662,42.8743,18900.0
2015-01-14 13:30:00,53.27,53.31,53.12,53.12,71200.0,42.8743,42.9065,42.7536,42.7536,71200.0
2015-01-14 13:40:00,53.09,53.09,52.94,53.01,36700.0,42.7294,42.7294,42.6087,42.665,36700.0
2015-01-14 13:50:00,53.0,53.08,52.93,53.01,20500.0,42.657,42.7214,42.6006,42.665,20500.0
2015-01-14 14:00:00,52.98,53.05,52.93,52.93,23000.0,42.6409,42.6972,42.6006,42.6006,23000.0
2015-01-14 14:10:00,52.97,53.18,52.96,53.17,35600.0,42.6328,42.8019,42.6248,42.7938,35600.0
2015-01-14 14:20:00,53.17,53.24,53.14,53.2,25000.0,42.7938,42.8501,42.7697,42.818,25000.0
2015-01-14 14:30:00,53.21,53.36,53.18,53.23,48000.0,42.826,42.9467,42.8019,42.8421,48000.0
2015-01-14 14:40:00,53.23,53.31,53.2,53.25,20000.0,42.8421,42.9065,42.818,42.8582,20000.0
2015-01-14 14:50:00,53.24,53.26,53.16,53.17,37300.0,42.8501,42.8662,42.7858,42.7938,37300.0
2015-01-14 15:00:00,53.18,53.23,53.13,53.21,95400.0,42.8019,42.8421,42.7616,42.826,95400.0
2015-01-14 15:10:00,53.22,53.41,53.12,53.4,35000.0,42.8341,42.987,42.7536,42.9789,35000.0
2015-01-14 15:20:00,53.39,53.53,53.38,53.48,47900.0,42.9709,43.0836,42.9628,43.0433,47900.0
2015-01-14 15:30:00,53.48,53.55,53.22,53.25,70400.0,43.0433,43.0997,42.8341,42.8582,70400.0
2015-01-14 15:40:00,53.25,53.42,53.25,53.38,70900.0,42.8582,42.995,42.8582,42.9628,70900.0
2015-01-14 15:50:00,53.38,53.53,53.37,53.49,301600.0,42.9628,43.0836,42.9548,43.0514,301600.0
2015-01-15 09:30:00,53.7,54.2,53.56,53.61,46300.0,43.2204,43.6228,43.1077,43.1479,46300.0
2015-01-15 09:40:00,53.6,53.69,53.38,53.38,22500.0,43.1399,43.2123,42.9628,42.9628,22500.0
2015-01-15 09:50:00,53.38,53.5,53.19,53.33,37200.0,42.9628,43.0594,42.8099,42.9226,37200.0
2015-01-15 10:00:00,53.31,53.35,53.21,53.29,61800.0,42.9065,42.9387,42.826,42.8904,61800.0
2015-01-15 10:10:00,53.29,53.43,53.13,53.42,71700.0,42.8904,43.0031,42.7616,42.995,71700.0
2015-01-15 10:20:00,53.44,53.61,53.4,53.59,43200.0,43.0111,43.1479,42.9789,43.1318,43200.0
2015-01-15 10:30:00,53.6,53.74,53.58,53.6,28700.0,43.1399,43.2526,43.1238,43.1399,28700.0
2015-01-15 10:40:00,53.61,53.63,53.44,53.48,27400.0,43.1479,43.164,43.0111,43.0433,27400.0
2015-01-15 10:50:00,53.48,53.55,53.36,53.36,47300.0,43.0433,43.0997,42.9467,42.9467,47300.0
2015-01-15 11:00:00,53.38,53.41,53.27,53.34,32800.0,42.9628,42.987,42.8743,42.9306,32800.0
2015-01-15 11:10:00,53.34,53.42,53.19,53.2,33500.0,42.9306,42.995,42.8099,42.818,33500.0
2015-01-15 11:20:00,53.21,53.29,53.18,53.24,25100.0,42.826,42.8904,42.8019,42.8501,25100.0
2015-01-15 11:30:00,53.23,53.32,53.08,53.12,21400.0,42.8421,42.9145,42.7214,42.7536,21400.0
2015-01-15 11:40:00,53.12,53.4,53.04,53.37,68400.0,42.7536,42.9789,42.6892,42.9548,68400.0
2015-01-15 11:50:00,53.38,53.39,53.25,53.37,47500.0,42.9628,42.9709,42.8582,42.9548,47500.0
2015-01-15 12:00:00,53.38,53.46,53.36,53.44,30000.0,42.9628,43.0272,42.9467,43.0111,30000.0
2015-01-15 12:10:00,53.43,53.48,53.31,53.31,17000.0,43.0031,43.0433,42.9065,42.9065,17000.0
2015-01-15 12:20:00,53.31,53.41,53.27,53.37,31600.0,42.9065,42.987,42.8743,42.9548,31600.0
2015-01-15 12:30:00,53.35,53.35,53.11,53.16,76000.0,42.9387,42.9387,42.7455,42.7858,76000.0
2015-01-15 12:40:00,53.13,53.17,52.96,53.05,35200.0,42.7616,42.7938,42.6248,42.6972,35200.0
2015-01-15 12:50:00,53.06,53.18,53.03,53.07,48000.0,42.7053,42.8019,42.6811,42.7133,48000.0
2015-01-15 13:00:00,53.06,53.22,53.02,53.16,27900.0,42.7053,42.8341,42.6731,42.7858,27900.0
2015-01-15 13:10:00,53.16,53.3,53.15,53.25,21400.0,42.7858,42.8984,42.7777,42.8582,21400.0
2015-01-15 13:20:00,53.23,53.26,53.03,53.05,19700.0,42.8421,42.8662,42.6811,42.6972,19700.0
2015-01-15 13:30:00,53.05,53.08,52.97,52.98,19700.0,42.6972,42.7214,42.6328,42.6409,19700.0
2015-01-15 13:40:00,53.0,53.03,52.83,52.84,24900.0,42.657,42.6811,42.5202,42.5282,24900.0
2015-01-15 13:50:00,52.84,52.99,52.8,52.81,30000.0,42.5282,42.6489,42.496,42.5041,30000.0
2015-01-15 14:00:00,52.83,52.97,52.79,52.96,26800.0,42.5202,42.6328,42.488,42.6248,26800.0
2015-01-15 14:10:00,52.95,53.04,52.88,53.0,33000.0,42.6167,42.6892,42.5604,42.657,33000.0
2015-01-15 14:20:00,53.0,53.0,52.79,52.82,39500.0,42.657,42.657,42.488,42.5121,39500.0
2015-01-15 14:30:00,52.8,52.97,52.79,52.91,47800.0,42.496,42.6328,42.488,42.5845,47800.0
2015-01-15 14:40:00,52.91,52.99,52.9,52.91,61800.0,42.5845,42.6489,42.5765,42.5845,61800.0
2015-01-15 14:50:00,52.91,53.11,52.88,53.06,38400.0,42.5845,42.7455,42.5604,42.7053,38400.0
2015-01-15 15:00:00,53.05,53.17,52.97,53.0,41100.0,42.6972,42.7938,42.6328,42.657,41100.0
2015-01-15 15:10:00,53.0,53.0,52.89,53.0,40300.0,42.657,42.657,42.5685,42.657,40300.0
2015-01-15 15:20:00,52.99,53.05,52.9,53.01,33500.0,42.6489,42.6972,42.5765,42.665,33500.0
2015-01-15 15:30:00,53.01,53.1,52.93,52.98,85400.0,42.665,42.7375,42.6006,42.6409,85400.0
2015-01-15 15:40:00,52.98,53.0,52.83,52.88,74400.0,42.6409,42.657,42.5202,42.5604,74400.0
2015-01-15 15:50:00,52.88,52.89,52.67,52.72,160100.0,42.5604,42.5685,42.3914,42.4316,160100.0
2015-01-16 09:30:00,52.46,53.21,52.21,53.14,186800.0,42.2224,42.826,42.0212,42.7697,186800.0
2015-01-16 09:40:00,53.14,53.14,52.63,52.76,32900.0,42.7697,42.7697,42.3592,42.4638,32900.0
2015-01-16 09:50:00,52.78,52.8,52.45,52.49,23700.0,42.4799,42.496,42.2143,42.2465,23700.0
2015-01-16 10:00:00,52.5,52.71,52.36,52.43,41000.0,42.2546,42.4236,42.1419,42.1982,41000.0
2015-01-16 10:10:00,52.45,52.5,52.33,52.49,37300.0,42.2143,42.2546,42.1177,42.2465,37300.0
2015-01-16 10:20:00,52.48,52.61,52.4,52.59,25500.0,42.2385,42.3431,42.1741,42.327,25500.0
2015-01-16 10:30:00,52.6,52.79,52.55,52.61,31500.0,42.335,42.488,42.2948,42.3431,31500.0
2015-01-16 10:40:00,52.57,52.66,52.5,52.5,29900.0,42.3109,42.3833,42.2546,42.2546,29900.0
2015-01-16 10:50:00,52.48,52.95,52.48,52.84,34500.0,42.2385,42.6167,42.2385,42.5282,34500.0
2015-01-16 11:00:00,52.83,52.92,52.78,52.84,26300.0,42.5202,42.5926,42.4799,42.5282,26300.0
2015-01-16 11:10:00,52.85,52.89,52.78,52.83,22700.0,42.5363,42.5685,42.4799,42.5202,22700.0
2015-01-16 11:20:00,52.81,52.87,52.72,52.74,29300.0,42.5041,42.5524,42.4316,42.4477,29300.0
2015-01-16 11:30:00,52.75,52.89,52.74,52.89,22000.0,42.4558,42.5685,42.4477,42.5685,22000.0
2015-01-16 11:40:00,52.89,52.95,52.83,52.83,19900.0,42.5685,42.6167,42.5202,42.5202,19900.0
2015-01-16 11:50:00,52.81,52.9,52.75,52.87,28500.0,42.5041,42.5765,42.4558,42.5524,28500.0
2015-01-16 12:00:00,52.87,52.94,52.84,52.86,17900.0,42.5524,42.6087,42.5282,42.5443,17900.0
2015-01-16 12:10:00,52.85,52.9,52.83,52.89,14600.0,42.5363,42.5765,42.5202,42.5685,14600.0
2015-01-16 12:20:00,52.88,52.93,52.85,52.89,22100.0,42.5604,42.6006,42.5363,42.5685,22100.0
2015-01-16 12:30:00,52.89,52.98,52.87,52.98,22000.0,42.5685,42.6409,42.5524,42.6409,22000.0
2015-01-16 12:40:00,52.98,53.15,52.96,53.14,39100.0,42.6409,42.7777,42.6248,42.7697,39100.0
2015-01-16 12:50:00,53.14,53.23,53.13,53.19,30300.0,42.7697,42.8421,42.7616,42.8099,30300.0
2015-01-16 13:00:00,53.19,53.32,53.17,53.31,55900.0,42.8099,42.9145,42.7938,42.9065,55900.0
2015-01-16 13:10:00,53.3,53.36,53.26,53.36,23000.0,42.8984,42.9467,42.8662,42.9467,23000.0
2015-01-16 13:20:00,53.36,53.39,53.27,53.3,31900.0,42.9467,42.9709,42.8743,42.8984,31900.0
2015-01-16 13:30:00,53.3,53.38,53.26,53.38,39700.0,42.8984,42.9628,42.8662,42.9628,39700.0
2015-01-16 13:40:00,53.37,53.46,53.37,53.45,31800.0,42.9548,43.0272,42.9548,43.0192,31800.0
2015-01-16 13:50:00,53.46,53.49,53.4,53.42,25300.0,43.0272,43.0514,42.9789,42.995,25300.0
2015-01-16 14:00:00,53.43,53.46,53.35,53.36,29700.0,43.0031,43.0272,42.9387,42.9467,29700.0
2015-01-16 14:10:00,53.36,53.44,53.36,53.44,38700.0,42.9467,43.0111,42.9467,43.0111,38700.0
2015-01-16 14:20:00,53.43,53.44,53.37,53.41,28400.0,43.0031,43.0111,42.9548,42.987,28400.0
2015-01-16 14:30:00,53.41,53.41,53.29,53.31,40300.0,42.987,42.987,42.8904,42.9065,40300.0
2015-01-16 14:40:00,53.31,53.36,53.31,53.36,62200.0,42.9065,42.9467,42.9065,42.9467,62200.0
2015-01-16 14:50:00,53.37,53.45,53.37,53.45,46300.0,42.9548,43.0192,42.9548,43.0192,46300.0
2015-01-16 15:00:00,53.45,53.48,53.4,53.45,54700.0,43.0192,43.0433,42.9789,43.0192,54700.0
2015-01-16 15:10:00,53.44,53.44,53.38,53.42,51600.0,43.0111,43.0111,42.9628,42.995,51600.0
2015-01-16 15:20:00,53.42,53.54,53.42,53.5,50200.0,42.995,43.0916,42.995,43.0594,50200.0
2015-01-16 15:30:00,53.51,53.64,53.45,53.64,76300.0,43.0675,43.1721,43.0192,43.1721,76300.0
2015-01-16 15:40:00,53.65,53.75,53.61,53.69,94900.0,43.1801,43.2606,43.1479,43.2123,94900.0
2015-01-16 15:50:00,53.68,53.76,53.67,53.68,176300.0,43.2043,43.2687,43.1962,43.2043,176300.0
2015-01-20 09:30:00,54.19,54.4,54.0,54.37,80400.0,43.6148,43.7838,43.4618,43.7596,80400.0
2015-01-20 09:40:00,54.34,54.39,54.11,54.12,47200.0,43.7355,43.7757,43.5504,43.5584,47200.0
2015-01-20 09:50:00,54.09,54.11,53.95,54.01,19400.0,43.5343,43.5504,43.4216,43.4699,19400.0
2015-01-20 10:00:00,53.98,54.18,53.97,54.12,36600.0,43.4457,43.6067,43.4377,43.5584,36600.0
2015-01-20 10:10:00,54.13,54.14,53.92,53.94,25000.0,43.5665,43.5745,43.3974,43.4135,25000.0
2015-01-20 10:20:00,53.96,54.17,53.96,54.11,11900.0,43.4296,43.5987,43.4296,43.5504,11900.0
2015-01-20 10:30:00,54.12,54.13,53.85,53.86,16900.0,43.5584,43.5665,43.3411,43.3492,16900.0
2015-01-20 10:40:00,53.81,53.92,53.73,53.92,13100.0,43.3089,43.3974,43.2445,43.3974,13100.0
2015-01-20 10:50:00,53.9,53.96,53.82,53.89,13500.0,43.3813,43.4296,43.317,43.3733,13500.0
2015-01-20 11:00:00,53.85,53.96,53.79,53.95,33800.0,43.3411,43.4296,43.2928,43.4216,33800.0
2015-01-20 11:10:00,53.94,53.94,53.8,53.87,11500.0,43.4135,43.4135,43.3009,43.3572,11500.0
2015-01-20 11:20:00,53.89,54.01,53.88,53.92,28400.0,43.3733,43.4699,43.3653,43.3974,28400.0
2015-01-20 11:30:00,53.9,53.97,53.85,53.87,14800.0,43.3813,43.4377,43.3411,43.3572,14800.0
2015-01-20 11:40:00,53.88,53.89,53.67,53.73,22000.0,43.3653,43.3733,43.1962,43.2445,22000.0
2015-01-20 11:50:00,53.74,53.86,53.71,53.85,14200.0,43.2526,43.3492,43.2284,43.3411,14200.0
2015-01-20 12:00:00,53.86,54.0,53.82,54.0,34300.0,43.3492,43.4618,43.317,43.4618,34300.0
2015-01-20 12:10:00,53.99,54.02,53.92,53.95,9300.0,43.4538,43.4779,43.3974,43.4216,9300.0
2015-01-20 12:20:00,53.93,53.99,53.9,53.98,13000.0,43.4055,43.4538,43.3813,43.4457,13000.0
2015-01-20 12:30:00,53.99,54.02,53.88,53.99,15900.0,43.4538,43.4779,43.3653,43.4538,15900.0
2015-01-20 12:40:00,54.01,54.08,54.0,54.01,10800.0,43.4699,43.5262,43.4618,43.4699,10800.0
2015-01-20 12:50:00,54.02,54.05,53.94,54.0,9000.0,43.4779,43.5021,43.4135,43.4618,9000.0
2015-01-20 13:00:00,53.98,54.02,53.85,53.86,108300.0,43.4457,43.4779,43.3411,43.3492,108300.0
2015-01-20 13:10:00,53.85,53.92,53.84,53.91,30400.0,43.3411,43.3974,43.3331,43.3894,30400.0
2015-01-20 13:20:00,53.92,54.1,53.92,54.08,21800.0,43.3974,43.5423,43.3974,43.5262,21800.0
2015-01-20 13:30:00,54.08,54.1,54.03,54.08,15900.0,43.5262,43.5423,43.486,43.5262,15900.0
2015-01-20 13:40:00,54.06,54.1,53.98,54.08,17800.0,43.5101,43.5423,43.4457,43.5262,17800.0
2015-01-20 13:50:00,54.07,54.09,54.01,54.05,16500.0,43.5182,43.5343,43.4699,43.5021,16500.0
2015-01-20 14:00:00,54.06,54.24,54.03,54.22,44200.0,43.5101,43.655,43.486,43.6389,44200.0
2015-01-20 14:10:00,54.23,54.28,54.17,54.22,47300.0,43.6469,43.6872,43.5987,43.6389,47300.0
2015-01-20 14:20:00,54.23,54.33,54.22,54.26,41100.0,43.6469,43.7274,43.6389,43.6711,41100.0
2015-01-20 14:30:00,54.26,54.49,54.26,54.46,40100.0,43.6711,43.8562,43.6711,43.8321,40100.0
2015-01-20 14:40:00,54.46,54.65,54.45,54.65,48000.0,43.8321,43.985,43.824,43.985,48000.0
2015-01-20 14:50:00,54.65,54.67,54.59,54.65,34400.0,43.985,44.0011,43.9367,43.985,34400.0
2015-01-20 15:00:00,54.66,54.69,54.6,54.65,40500.0,43.993,44.0172,43.9447,43.985,40500.0
2015-01-20 15:10:00,54.64,54.67,54.57,54.64,40900.0,43.9769,44.0011,43.9206,43.9769,40900.0
2015-01-20 15:20:00,54.63,54.65,54.57,54.57,32000.0,43.9689,43.985,43.9206,43.9206,32000.0
2015-01-20 15:30:00,54.58,54.59,54.42,54.47,48600.0,43.9286,43.9367,43.7999,43.8401,48600.0
2015-01-20 15:40:00,54.48,54.55,54.46,54.5,58800.0,43.8482,43.9045,43.8321,43.8643,58800.0
2015-01-20 15:50:00,54.5,54.5,54.37,54.39,125100.0,43.8643,43.8643,43.7596,43.7757,125100.0
2015-01-21 09:30:00,54.24,54.61,53.81,54.6,60600.0,43.655,43.9528,43.3089,43.9447,60600.0
2015-01-21 09:40:00,54.6,54.87,54.47,54.55,88200.0,43.9447,44.1621,43.8401,43.9045,88200.0
2015-01-21 09:50:00,54.55,54.63,54.42,54.5,49100.0,43.9045,43.9689,43.7999,43.8643,49100.0
2015-01-21 10:00:00,54.5,54.6,54.4,54.4,80100.0,43.8643,43.9447,43.7838,43.7838,80100.0
2015-01-21 10:10:00,54.42,54.67,54.34,54.66,22300.0,43.7999,44.0011,43.7355,43.993,22300.0
2015-01-21 10:20:00,54.66,54.7,54.55,54.68,33900.0,43.993,44.0252,43.9045,44.0091,33900.0
2015-01-21 10:30:00,54.69,54.73,54.54,54.54,63900.0,44.0172,44.0494,43.8965,43.8965,63900.0
2015-01-21 10:40:00,54.54,54.71,54.53,54.71,107100.0,43.8965,44.0333,43.8884,44.0333,107100.0
2015-01-21 10:50:00,54.73,54.78,54.69,54.74,78900.0,44.0494,44.0896,44.0172,44.0574,78900.0
2015-01-21 11:00:00,54.75,54.83,54.71,54.73,49600.0,44.0655,44.1299,44.0333,44.0494,49600.0
2015-01-21 11:10:00,54.72,54.76,54.69,54.73,39300.0,44.0413,44.0735,44.0172,44.0494,39300.0
2015-01-21 11:20:00,54.73,54.76,54.66,54.76,32800.0,44.0494,44.0735,43.993,44.0735,32800.0
2015-01-21 11:30:00,54.76,54.76,54.66,54.69,24900.0,44.0735,44.0735,43.993,44.0172,24900.0
2015-01-21 11:40:00,54.69,54.75,54.67,54.75,17500.0,44.0172,44.0655,44.0011,44.0655,17500.0
2015-01-21 11:50:00,54.75,54.77,54.7,54.73,26100.0,44.0655,44.0816,44.0252,44.0494,26100.0
2015-01-21 12:00:00,54.72,54.75,54.68,54.69,15200.0,44.0413,44.0655,44.0091,44.0172,15200.0
2015-01-21 12:10:00,54.69,54.76,54.69,54.73,26900.0,44.0172,44.0735,44.0172,44.0494,26900.0
2015-01-21 12:20:00,54.74,54.75,54.67,54.71,17600.0,44.0574,44.0655,44.0011,44.0333,17600.0
2015-01-21 12:30:00,54.72,54.75,54.65,54.65,25000.0,44.0413,44.0655,43.985,43.985,25000.0
2015-01-21 12:40:00,54.65,54.75,54.64,54.74,23600.0,43.985,44.0655,43.9769,44.0574,23600.0
2015-01-21 12:50:00,54.73,54.75,54.51,54.55,32600.0,44.0494,44.0655,43.8723,43.9045,32600.0
2015-01-21 13:00:00,54.54,54.65,54.52,54.62,14900.0,43.8965,43.985,43.8804,43.9608,14900.0
2015-01-21 13:10:00,54.62,54.64,54.57,54.61,14100.0,43.9608,43.9769,43.9206,43.9528,14100.0
2015-01-21 13:20:00,54.62,54.65,54.5,54.51,16600.0,43.9608,43.985,43.8643,43.8723,16600.0
2015-01-21 13:30:00,54.5,54.5,54.38,54.44,15700.0,43.8643,43.8643,43.7677,43.816,15700.0
2015-01-21 13:40:00,54.43,54.43,54.36,54.36,15100.0,43.8079,43.8079,43.7516,43.7516,15100.0
2015-01-21 13:50:00,54.36,54.4,54.28,54.3,21300.0,43.7516,43.7838,43.6872,43.7033,21300.0
2015-01-21 14:00:00,54.29,54.34,54.24,54.32,20900.0,43.6952,43.7355,43.655,43.7194,20900.0
2015-01-21 14:10:00,54.31,54.38,54.25,54.34,38800.0,43.7113,43.7677,43.663,43.7355,38800.0
2015-01-21 14:20:00,54.35,54.44,54.35,54.37,12900.0,43.7435,43.816,43.7435,43.7596,12900.0
2015-01-21 14:30:00,54.36,54.43,54.33,54.34,19100.0,43.7516,43.8079,43.7274,43.7355,19100.0
2015-01-21 14:40:00,54.33,54.5,54.3,54.5,13400.0,43.7274,43.8643,43.7033,43.8643,13400.0
2015-01-21 14:50:00,54.52,54.6,54.5,54.57,14400.0,43.8804,43.9447,43.8643,43.9206,14400.0
2015-01-21 15:00:00,54.56,54.59,54.41,54.41,19200.0,43.9125,43.9367,43.7918,43.7918,19200.0
2015-01-21 15:10:00,54.41,54.6,54.36,54.6,23800.0,43.7918,43.9447,43.7516,43.9447,23800.0
2015-01-21 15:20:00,54.58,54.6,54.51,54.53,27000.0,43.9286,43.9447,43.8723,43.8884,27000.0
2015-01-21 15:30:00,54.52,54.61,54.49,54.59,30500.0,43.8804,43.9528,43.8562,43.9367,30500.0
2015-01-21 15:40:00,54.6,54.6,54.55,54.55,31600.0,43.9447,43.9447,43.9045,43.9045,31600.0
2015-01-21 15:50:00,54.56,54.6,54.55,54.57,79900.0,43.9125,43.9447,43.9045,43.9206,79900.0
2015-01-22 09:30:00,54.71,54.71,53.71,53.75,185100.0,44.0333,44.0333,43.2284,43.2606,185100.0
2015-01-22 09:40:00,53.75,53.77,53.22,53.39,64100.0,43.2606,43.2767,42.8341,42.9709,64100.0
2015-01-22 09:50:00,53.42,53.44,53.3,53.37,76300.0,42.995,43.0111,42.8984,42.9548,76300.0
2015-01-22 10:00:00,53.36,53.62,53.35,53.49,45400.0,42.9467,43.156,42.9387,43.0514,45400.0
2015-01-22 10:10:00,53.49,53.76,53.42,53.72,38500.0,43.0514,43.2687,42.995,43.2365,38500.0
2015-01-22 10:20:00,53.75,53.86,53.65,53.7,50000.0,43.2606,43.3492,43.1801,43.2204,50000.0
2015-01-22 10:30:00,53.71,53.88,53.7,53.81,24000.0,43.2284,43.3653,43.2204,43.3089,24000.0
2015-01-22 10:40:00,53.83,54.08,53.83,54.02,35500.0,43.325,43.5262,43.325,43.4779,35500.0
2015-01-22 10:50:00,54.01,54.16,53.99,54.12,22500.0,43.4699,43.5906,43.4538,43.5584,22500.0
2015-01-22 11:00:00,54.13,54.18,54.09,54.15,44100.0,43.5665,43.6067,43.5343,43.5826,44100.0
2015-01-22 11:10:00,54.14,54.16,54.05,54.13,29900.0,43.5745,43.5906,43.5021,43.5665,29900.0
2015-01-22 11:20:00,54.14,54.24,54.14,54.23,47700.0,43.5745,43.655,43.5745,43.6469,47700.0
2015-01-22 11:30:00,54.22,54.33,54.19,54.3,44800.0,43.6389,43.7274,43.6148,43.7033,44800.0
2015-01-22 11:40:00,54.31,54.32,54.22,54.22,47500.0,43.7113,43.7194,43.6389,43.6389,47500.0
2015-01-22 11:50:00,54.24,54.24,54.11,54.18,23900.0,43.655,43.655,43.5504,43.6067,23900.0
2015-01-22 12:00:00,54.19,54.19,54.06,54.11,14600.0,43.6148,43.6148,43.5101,43.5504,14600.0
2015-01-22 12:10:00,54.11,54.17,54.07,54.14,13500.0,43.5504,43.5987,43.5182,43.5745,13500.0
2015-01-22 12:20:00,54.14,54.18,54.13,54.18,10800.0,43.5745,43.6067,43.5665,43.6067,10800.0
2015-01-22 12:30:00,54.19,54.19,54.09,54.09,17500.0,43.6148,43.6148,43.5343,43.5343,17500.0
2015-01-22 12:40:00,54.09,54.14,54.06,54.12,15700.0,43.5343,43.5745,43.5101,43.5584,15700.0
2015-01-22 12:50:00,54.12,54.12,53.96,53.99,22100.0,43.5584,43.5584,43.4296,43.4538,22100.0
2015-01-22 13:00:00,54.0,54.06,53.96,53.96,58500.0,43.4618,43.5101,43.4296,43.4296,58500.0
2015-01-22 13:10:00,53.97,54.03,53.89,53.91,35200.0,43.4377,43.486,43.3733,43.3894,35200.0
2015-01-22 13:20:00,53.9,53.91,53.8,53.83,80000.0,43.3813,43.3894,43.3009,43.325,80000.0
2015-01-22 13:30:00,53.83,53.87,53.8,53.84,61100.0,43.325,43.3572,43.3009,43.3331,61100.0
2015-01-22 13:40:00,53.85,53.94,53.83,53.94,42400.0,43.3411,43.4135,43.325,43.4135,42400.0
2015-01-22 13:50:00,53.94,53.95,53.9,53.94,42400.0,43.4135,43.4216,43.3813,43.4135,42400.0
2015-01-22 14:00:00,53.94,53.95,53.87,53.9,104100.0,43.4135,43.4216,43.3572,43.3813,104100.0
2015-01-22 14:10:00,53.9,54.16,53.9,54.15,44900.0,43.3813,43.5906,43.3813,43.5826,44900.0
2015-01-22 14:20:00,54.15,54.17,54.06,54.17,49600.0,43.5826,43.5987,43.5101,43.5987,49600.0
2015-01-22 14:30:00,54.18,54.39,54.18,54.39,56400.0,43.6067,43.7757,43.6067,43.7757,56400.0
2015-01-22 14:40:00,54.4,54.55,54.35,54.47,53600.0,43.7838,43.9045,43.7435,43.8401,53600.0
2015-01-22 14:50:00,54.48,54.62,54.48,54.6,59300.0,43.8482,43.9608,43.8482,43.9447,59300.0
2015-01-22 15:00:00,54.61,54.76,54.58,54.72,117500.0,43.9528,44.0735,43.9286,44.0413,117500.0
2015-01-22 15:10:00,54.73,54.74,54.69,54.71,80900.0,44.0494,44.0574,44.0172,44.0333,80900.0
2015-01-22 15:20:00,54.72,54.73,54.57,54.65,62900.0,44.0413,44.0494,43.9206,43.985,62900.0
2015-01-22 15:30:00,54.65,54.66,54.59,54.63,109700.0,43.985,43.993,43.9367,43.9689,109700.0
2015-01-22 15:40:00,54.64,54.67,54.57,54.67,102500.0,43.9769,44.0011,43.9206,44.0011,102500.0
2015-01-22 15:50:00,54.68,54.75,54.65,54.75,195700.0,44.0091,44.0655,43.985,44.0655,195700.0
2015-01-23 09:30:00,54.88,54.96,54.51,54.73,218500.0,44.1701,44.2345,43.8723,44.0494,218500.0
2015-01-23 09:40:00,54.77,54.88,54.55,54.77,94500.0,44.0816,44.1701,43.9045,44.0816,94500.0
2015-01-23 09:50:00,54.77,54.92,54.72,54.84,120500.0,44.0816,44.2023,44.0413,44.1379,120500.0
2015-01-23 10:00:00,54.8,54.96,54.72,54.74,55800.0,44.1057,44.2345,44.0413,44.0574,55800.0
2015-01-23 10:10:00,54.75,54.8,54.7,54.74,39400.0,44.0655,44.1057,44.0252,44.0574,39400.0
2015-01-23 10:20:00,54.74,54.78,54.58,54.58,68200.0,44.0574,44.0896,43.9286,43.9286,68200.0
2015-01-23 10:30:00,54.58,54.61,54.43,54.45,37200.0,43.9286,43.9528,43.8079,43.824,37200.0
2015-01-23 10:40:00,54.44,54.44,54.28,54.35,63200.0,43.816,43.816,43.6872,43.7435,63200.0
2015-01-23 10:50:00,54.37,54.47,54.34,54.38,118900.0,43.7596,43.8401,43.7355,43.7677,118900.0
2015-01-23 11:00:00,54.39,54.54,54.39,54.5,41800.0,43.7757,43.8965,43.7757,43.8643,41800.0
2015-01-23 11:10:00,54.5,54.53,54.38,54.48,22300.0,43.8643,43.8884,43.7677,43.8482,22300.0
2015-01-23 11:20:00,54.47,54.51,54.39,54.48,17600.0,43.8401,43.8723,43.7757,43.8482,17600.0
2015-01-23 11:30:00,54.47,54.49,54.44,54.47,13800.0,43.8401,43.8562,43.816,43.8401,13800.0
2015-01-23 11:40:00,54.46,54.5,54.42,54.43,10000.0,43.8321,43.8643,43.7999,43.8079,10000.0
2015-01-23 11:50:00,54.41,54.41,54.27,54.31,42100.0,43.7918,43.7918,43.6791,43.7113,42100.0
2015-01-23 12:00:00,54.32,54.42,54.3,54.39,41300.0,43.7194,43.7999,43.7033,43.7757,41300.0
2015-01-23 12:10:00,54.39,54.52,54.33,54.33,24800.0,43.7757,43.8804,43.7274,43.7274,24800.0
2015-01-23 12:20:00,54.29,54.37,54.26,54.35,9200.0,43.6952,43.7596,43.6711,43.7435,9200.0
2015-01-23 12:30:00,54.35,54.44,54.35,54.44,25900.0,43.7435,43.816,43.7435,43.816,25900.0
2015-01-23 12:40:00,54.44,54.44,54.37,54.38,28900.0,43.816,43.816,43.7596,43.7677,28900.0
2015-01-23 12:50:00,54.38,54.47,54.36,54.47,34800.0,43.7677,43.8401,43.7516,43.8401,34800.0
2015-01-23 13:00:00,54.47,54.54,54.42,54.53,11200.0,43.8401,43.8965,43.7999,43.8884,11200.0
2015-01-23 13:10:00,54.53,54.62,54.51,54.51,13500.0,43.8884,43.9608,43.8723,43.8723,13500.0
2015-01-23 13:20:00,54.49,54.53,54.46,54.51,21900.0,43.8562,43.8884,43.8321,43.8723,21900.0
2015-01-23 13:30:00,54.51,54.55,54.5,54.54,11900.0,43.8723,43.9045,43.8643,43.8965,11900.0
2015-01-23 13:40:00,54.54,54.55,54.46,54.5,30800.0,43.8965,43.9045,43.8321,43.8643,30800.0
2015-01-23 13:50:00,54.53,54.56,54.51,54.52,6700.0,43.8884,43.9125,43.8723,43.8804,6700.0
2015-01-23 14:00:00,54.53,54.53,54.44,54.48,15900.0,43.8884,43.8884,43.816,43.8482,15900.0
2015-01-23 14:10:00,54.45,54.51,54.43,54.47,16700.0,43.824,43.8723,43.8079,43.8401,16700.0
2015-01-23 14:20:00,54.48,54.51,54.47,54.5,10700.0,43.8482,43.8723,43.8401,43.8643,10700.0
2015-01-23 14:30:00,54.5,54.5,54.43,54.45,20100.0,43.8643,43.8643,43.8079,43.824,20100.0
2015-01-23 14:40:00,54.45,54.5,54.44,54.48,12100.0,43.824,43.8643,43.816,43.8482,12100.0
2015-01-23 14:50:00,54.48,54.51,54.46,54.47,23100.0,43.8482,43.8723,43.8321,43.8401,23100.0
2015-01-23 15:00:00,54.45,54.5,54.4,54.48,23800.0,43.824,43.8643,43.7838,43.8482,23800.0
2015-01-23 15:10:00,54.49,54.51,54.44,54.48,19100.0,43.8562,43.8723,43.816,43.8482,19100.0
2015-01-23 15:20:00,54.49,54.54,54.45,54.53,21500.0,43.8562,43.8965,43.824,43.8884,21500.0
2015-01-23 15:30:00,54.53,54.57,54.49,54.5,67500.0,43.8884,43.9206,43.8562,43.8643,67500.0
2015-01-23 15:40:00,54.49,54.54,54.42,54.54,83200.0,43.8562,43.8965,43.7999,43.8965,83200.0
2015-01-23 15:50:00,54.54,54.57,54.42,54.51,139900.0,43.8965,43.9206,43.7999,43.8723,139900.0
2015-01-26 09:30:00,54.68,54.68,54.02,54.2,46100.0,44.0091,44.0091,43.4779,43.6228,46100.0
2015-01-26 09:40:00,54.2,54.35,54.16,54.17,75600.0,43.6228,43.7435,43.5906,43.5987,75600.0
2015-01-26 09:50:00,54.16,54.29,54.15,54.25,22500.0,43.5906,43.6952,43.5826,43.663,22500.0
2015-01-26 10:00:00,54.28,54.42,54.21,54.39,38600.0,43.6872,43.7999,43.6309,43.7757,38600.0
2015-01-26 10:10:00,54.39,54.43,54.24,54.26,49500.0,43.7757,43.8079,43.655,43.6711,49500.0
2015-01-26 10:20:00,54.26,54.31,54.19,54.24,28900.0,43.6711,43.7113,43.6148,43.655,28900.0
2015-01-26 10:30:00,54.24,54.38,54.24,54.3,27200.0,43.655,43.7677,43.655,43.7033,27200.0
2015-01-26 10:40:00,54.3,54.37,54.29,54.3,34700.0,43.7033,43.7596,43.6952,43.7033,34700.0
2015-01-26 10:50:00,54.31,54.42,54.29,54.42,34600.0,43.7113,43.7999,43.6952,43.7999,34600.0
2015-01-26 11:00:00,54.42,54.52,54.39,54.48,30800.0,43.7999,43.8804,43.7757,43.8482,30800.0
2015-01-26 11:10:00,54.48,54.55,54.44,54.48,34000.0,43.8482,43.9045,43.816,43.8482,34000.0
2015-01-26 11:20:00,54.48,54.55,54.41,54.43,45600.0,43.8482,43.9045,43.7918,43.8079,45600.0
2015-01-26 11:30:00,54.43,54.43,54.29,54.36,19100.0,43.8079,43.8079,43.6952,43.7516,19100.0
2015-01-26 11:40:00,54.37,54.43,54.36,54.37,16000.0,43.7596,43.8079,43.7516,43.7596,16000.0
2015-01-26 11:50:00,54.37,54.53,54.37,54.5,34800.0,43.7596,43.8884,43.7596,43.8643,34800.0
2015-01-26 12:00:00,54.51,54.57,54.46,54.56,17900.0,43.8723,43.9206,43.8321,43.9125,17900.0
2015-01-26 12:10:00,54.57,54.63,54.55,54.63,15800.0,43.9206,43.9689,43.9045,43.9689,15800.0
2015-01-26 12:20:00,54.64,54.68,54.58,54.6,12300.0,43.9769,44.0091,43.9286,43.9447,12300.0
2015-01-26 12:30:00,54.61,54.68,54.51,54.57,25300.0,43.9528,44.0091,43.8723,43.9206,25300.0
2015-01-26 12:40:00,54.57,54.67,54.56,54.65,11300.0,43.9206,44.0011,43.9125,43.985,11300.0
2015-01-26 12:50:00,54.66,54.67,54.63,54.63,16600.0,43.993,44.0011,43.9689,43.9689,16600.0
2015-01-26 13:00:00,54.63,54.65,54.58,54.58,15300.0,43.9689,43.985,43.9286,43.9286,15300.0
2015-01-26 13:10:00,54.59,54.67,54.58,54.64,16700.0,43.9367,44.0011,43.9286,43.9769,16700.0
2015-01-26 13:20:00,54.64,54.67,54.61,54.63,16700.0,43.9769,44.0011,43.9528,43.9689,16700.0
2015-01-26 13:30:00,54.64,54.76,54.64,54.72,15700.0,43.9769,44.0735,43.9769,44.0413,15700.0
2015-01-26 13:40:00,54.73,54.87,54.73,54.86,26000.0,44.0494,44.1621,44.0494,44.154,26000.0
2015-01-26 13:50:00,54.88,54.93,54.83,54.84,44200.0,44.1701,44.2103,44.1299,44.1379,44200.0
2015-01-26 14:00:00,54.84,54.84,54.74,54.75,19400.0,44.1379,44.1379,44.0574,44.0655,19400.0
2015-01-26 14:10:00,54.75,54.75,54.66,54.71,16700.0,44.0655,44.0655,43.993,44.0333,16700.0
2015-01-26 14:20:00,54.72,54.72,54.6,54.72,16700.0,44.0413,44.0413,43.9447,44.0413,16700.0
2015-01-26 14:30:00,54.72,54.77,54.72,54.73,18800.0,44.0413,44.0816,44.0413,44.0494,18800.0
2015-01-26 14:40:00,54.73,54.73,54.57,54.63,29800.0,44.0494,44.0494,43.9206,43.9689,29800.0
2015-01-26 14:50:00,54.63,54.66,54.62,54.63,14000.0,43.9689,43.993,43.9608,43.9689,14000.0
2015-01-26 15:00:00,54.64,54.71,54.6,54.69,15000.0,43.9769,44.0333,43.9447,44.0172,15000.0
2015-01-26 15:10:00,54.69,54.77,54.63,54.69,22300.0,44.0172,44.0816,43.9689,44.0172,22300.0
2015-01-26 15:20:00,54.7,54.71,54.67,54.68,22100.0,44.0252,44.0333,44.0011,44.0091,22100.0
2015-01-26 15:30:00,54.68,54.69,54.63,54.68,50700.0,44.0091,44.0172,43.9689,44.0091,50700.0
2015-01-26 15:40:00,54.67,54.68,54.56,54.58,40900.0,44.0011,44.0091,43.9125,43.9286,40900.0
2015-01-26 15:50:00,54.59,54.68,54.58,54.65,131400.0,43.9367,44.0091,43.9286,43.985,131400.0
2015-01-27 09:30:00,53.92,54.11,53.75,53.99,60700.0,43.3974,43.5504,43.2606,43.4538,60700.0
2015-01-27 09:40:00,53.97,53.97,53.75,53.8,39600.0,43.4377,43.4377,43.2606,43.3009,39600.0
2015-01-27 09:50:00,53.8,53.9,53.59,53.62,60200.0,43.3009,43.3813,43.1318,43.156,60200.0
2015-01-27 10:00:00,53.61,53.86,53.55,53.69,82100.0,43.1479,43.3492,43.0997,43.2123,82100.0
2015-01-27 10:10:00,53.71,53.79,53.69,53.72,45200.0,43.2284,43.2928,43.2123,43.2365,45200.0
2015-01-27 10:20:00,53.71,53.79,53.64,53.66,44000.0,43.2284,43.2928,43.1721,43.1882,44000.0
2015-01-27 10:30:00,53.66,53.66,53.25,53.29,56500.0,43.1882,43.1882,42.8582,42.8904,56500.0
2015-01-27 10:40:00,53.28,53.36,53.13,53.16,67700.0,42.8823,42.9467,42.7616,42.7858,67700.0
2015-01-27 10:50:00,53.16,53.32,53.1,53.31,69600.0,42.7858,42.9145,42.7375,42.9065,69600.0
2015-01-27 11:00:00,53.3,53.43,53.26,53.43,42100.0,42.8984,43.0031,42.8662,43.0031,42100.0
2015-01-27 11:10:00,53.44,53.46,53.37,53.38,35000.0,43.0111,43.0272,42.9548,42.9628,35000.0
2015-01-27 11:20:00,53.39,53.55,53.36,53.55,31700.0,42.9709,43.0997,42.9467,43.0997,31700.0
2015-01-27 11:30:00,53.55,53.59,53.49,53.5,22000.0,43.0997,43.1318,43.0514,43.0594,22000.0
2015-01-27 11:40:00,53.5,53.51,53.3,53.41,29900.0,43.0594,43.0675,42.8984,42.987,29900.0
2015-01-27 11:50:00,53.41,53.49,53.35,53.37,27600.0,42.987,43.0514,42.9387,42.9548,27600.0
2015-01-27 12:00:00,53.4,53.47,53.36,53.47,20600.0,42.9789,43.0353,42.9467,43.0353,20600.0
2015-01-27 12:10:00,53.45,53.46,53.35,53.39,18500.0,43.0192,43.0272,42.9387,42.9709,18500.0
2015-01-27 12:20:00,53.39,53.53,53.37,53.52,25100.0,42.9709,43.0836,42.9548,43.0755,25100.0
2015-01-27 12:30:00,53.54,53.57,53.42,53.52,27000.0,43.0916,43.1157,42.995,43.0755,27000.0
2015-01-27 12:40:00,53.51,53.51,53.35,53.36,21800.0,43.0675,43.0675,42.9387,42.9467,21800.0
2015-01-27 12:50:00,53.38,53.44,53.35,53.42,29100.0,42.9628,43.0111,42.9387,42.995,29100.0
2015-01-27 13:00:00,53.43,53.47,53.35,53.42,22800.0,43.0031,43.0353,42.9387,42.995,22800.0
2015-01-27 13:10:00,53.43,53.65,53.43,53.62,21800.0,43.0031,43.1801,43.0031,43.156,21800.0
2015-01-27 13:20:00,53.64,53.72,53.6,53.64,19400.0,43.1721,43.2365,43.1399,43.1721,19400.0
2015-01-27 13:30:00,53.66,53.68,53.58,53.64,16800.0,43.1882,43.2043,43.1238,43.1721,16800.0
2015-01-27 13:40:00,53.64,53.69,53.59,53.65,26200.0,43.1721,43.2123,43.1318,43.1801,26200.0
2015-01-27 13:50:00,53.63,53.63,53.54,53.59,24600.0,43.164,43.164,43.0916,43.1318,24600.0
2015-01-27 14:00:00,53.58,53.65,53.57,53.6,35600.0,43.1238,43.1801,43.1157,43.1399,35600.0
2015-01-27 14:10:00,53.59,53.72,53.57,53.72,26800.0,43.1318,43.2365,43.1157,43.2365,26800.0
2015-01-27 14:20:00,53.71,53.9,53.71,53.86,19200.0,43.2284,43.3813,43.2284,43.3492,19200.0
2015-01-27 14:30:00,53.85,53.85,53.74,53.79,23300.0,43.3411,43.3411,43.2526,43.2928,23300.0
2015-01-27 14:40:00,53.79,53.79,53.67,53.71,43300.0,43.2928,43.2928,43.1962,43.2284,43300.0
2015-01-27 14:50:00,53.7,53.74,53.52,53.55,30300.0,43.2204,43.2526,43.0755,43.0997,30300.0
2015-01-27 15:00:00,53.56,53.65,53.55,53.59,24000.0,43.1077,43.1801,43.0997,43.1318,24000.0
2015-01-27 15:10:00,53.6,53.66,53.57,53.57,26200.0,43.1399,43.1882,43.1157,43.1157,26200.0
2015-01-27 15:20:00,53.56,53.57,53.43,53.44,34500.0,43.1077,43.1157,43.0031,43.0111,34500.0
2015-01-27 15:30:00,53.43,53.56,53.42,53.46,84400.0,43.0031,43.1077,42.995,43.0272,84400.0
2015-01-27 15:40:00,53.46,53.56,53.46,53.47,59200.0,43.0272,43.1077,43.0272,43.0353,59200.0
2015-01-27 15:50:00,53.47,53.52,53.33,53.37,214200.0,43.0353,43.0755,42.9226,42.9548,214200.0
2015-01-28 09:30:00,53.87,54.0,53.4,53.69,55300.0,43.3572,43.4618,42.9789,43.2123,55300.0
2015-01-28 09:40:00,53.7,54.06,53.67,54.02,25300.0,43.2204,43.5101,43.1962,43.4779,25300.0
2015-01-28 09:50:00,54.02,54.27,54.0,54.17,44700.0,43.4779,43.6791,43.4618,43.5987,44700.0
2015-01-28 10:00:00,54.17,54.32,54.16,54.16,38600.0,43.5987,43.7194,43.5906,43.5906,38600.0
2015-01-28 10:10:00,54.15,54.19,53.99,54.01,27700.0,43.5826,43.6148,43.4538,43.4699,27700.0
2015-01-28 10:20:00,54.02,54.06,53.87,53.94,25300.0,43.4779,43.5101,43.3572,43.4135,25300.0
2015-01-28 10:30:00,53.91,54.0,53.63,53.68,23500.0,43.3894,43.4618,43.164,43.2043,23500.0
2015-01-28 10:40:00,53.66,53.74,53.49,53.53,32000.0,43.1882,43.2526,43.0514,43.0836,32000.0
2015-01-28 10:50:00,53.53,53.6,53.34,53.42,58500.0,43.0836,43.1399,42.9306,42.995,58500.0
2015-01-28 11:00:00,53.42,53.66,53.4,53.65,48800.0,42.995,43.1882,42.9789,43.1801,48800.0
2015-01-28 11:10:00,53.64,53.65,53.45,53.46,43600.0,43.1721,43.1801,43.0192,43.0272,43600.0
2015-01-28 11:20:00,53.47,53.61,53.4,53.57,22000.0,43.0353,43.1479,42.9789,43.1157,22000.0
2015-01-28 11:30:00,53.56,53.74,53.53,53.67,15700.0,43.1077,43.2526,43.0836,43.1962,15700.0
2015-01-28 11:40:00,53.67,53.79,53.6,53.75,17900.0,43.1962,43.2928,43.1399,43.2606,17900.0
2015-01-28 11:50:00,53.75,53.78,53.57,53.67,9000.0,43.2606,43.2848,43.1157,43.1962,9000.0
2015-01-28 12:00:00,53.67,53.82,53.67,53.78,19100.0,43.1962,43.317,43.1962,43.2848,19100.0
2015-01-28 12:10:00,53.79,53.83,53.72,53.8,17700.0,43.2928,43.325,43.2365,43.3009,17700.0
2015-01-28 12:20:00,53.81,53.83,53.72,53.77,9800.0,43.3089,43.325,43.2365,43.2767,9800.0
2015-01-28 12:30:00,53.78,53.82,53.7,53.73,13900.0,43.2848,43.317,43.2204,43.2445,13900.0
2015-01-28 12:40:00,53.73,53.75,53.66,53.7,40200.0,43.2445,43.2606,43.1882,43.2204,40200.0
2015-01-28 12:50:00,53.7,53.71,53.6,53.62,16600.0,43.2204,43.2284,43.1399,43.156,16600.0
2015-01-28 13:00:00,53.61,53.68,53.57,53.65,21200.0,43.1479,43.2043,43.1157,43.1801,21200.0
2015-01-28 13:10:00,53.64,53.67,53.55,53.55,40700.0,43.1721,43.1962,43.0997,43.0997,40700.0
2015-01-28 13:20:00,53.54,53.61,53.54,53.56,15200.0,43.0916,43.1479,43.0916,43.1077,15200.0
2015-01-28 13:30:00,53.55,53.65,53.54,53.64,18200.0,43.0997,43.1801,43.0916,43.1721,18200.0
2015-01-28 13:40:00,53.63,53.63,53.55,53.57,32600.0,43.164,43.164,43.0997,43.1157,32600.0
2015-01-28 13:50:00,53.57,53.64,53.49,53.49,34100.0,43.1157,43.1721,43.0514,43.0514,34100.0
2015-01-28 14:00:00,53.52,53.8,53.46,53.46,38000.0,43.0755,43.3009,43.0272,43.0272,38000.0
2015-01-28 14:10:00,53.47,53.57,53.32,53.53,29000.0,43.0353,43.1157,42.9145,43.0836,29000.0
2015-01-28 14:20:00,53.53,53.56,53.26,53.33,26500.0,43.0836,43.1077,42.8662,42.9226,26500.0
2015-01-28 14:30:00,53.31,53.37,53.11,53.23,45700.0,42.9065,42.9548,42.7455,42.8421,45700.0
2015-01-28 14:40:00,53.23,53.44,53.19,53.36,22900.0,42.8421,43.0111,42.8099,42.9467,22900.0
2015-01-28 14:50:00,53.36,53.53,53.35,53.41,27300.0,42.9467,43.0836,42.9387,42.987,27300.0
2015-01-28 15:00:00,53.41,53.52,53.32,53.38,33600.0,42.987,43.0755,42.9145,42.9628,33600.0
2015-01-28 15:10:00,53.4,53.43,53.15,53.19,35500.0,42.9789,43.0031,42.7777,42.8099,35500.0
2015-01-28 15:20:00,53.19,53.31,53.05,53.17,42800.0,42.8099,42.9065,42.6972,42.7938,42800.0
2015-01-28 15:30:00,53.18,53.19,52.97,52.98,60800.0,42.8019,42.8099,42.6328,42.6409,60800.0
2015-01-28 15:40:00,52.96,53.01,52.83,52.96,102400.0,42.6248,42.665,42.5202,42.6248,102400.0
2015-01-28 15:50:00,52.95,53.03,52.92,52.92,142100.0,42.6167,42.6811,42.5926,42.5926,142100.0
2015-01-29 09:30:00,52.99,53.61,52.43,53.09,59900.0,42.6489,43.1479,42.1982,42.7294,59900.0
2015-01-29 09:40:00,53.09,53.22,52.97,53.02,26600.0,42.7294,42.8341,42.6328,42.6731,26600.0
2015-01-29 09:50:00,53.01,53.28,52.92,53.16,38000.0,42.665,42.8823,42.5926,42.7858,38000.0
2015-01-29 10:00:00,53.1,53.19,52.93,53.14,32700.0,42.7375,42.8099,42.6006,42.7697,32700.0
2015-01-29 10:10:00,53.11,53.14,52.96,53.07,44700.0,42.7455,42.7697,42.6248,42.7133,44700.0
2015-01-29 10:20:00,53.04,53.05,52.74,52.84,30800.0,42.6892,42.6972,42.4477,42.5282,30800.0
2015-01-29 10:30:00,52.83,52.92,52.62,52.68,37900.0,42.5202,42.5926,42.3511,42.3994,37900.0
2015-01-29 10:40:00,52.67,52.67,52.44,52.56,40000.0,42.3914,42.3914,42.2063,42.3029,40000.0
2015-01-29 10:50:00,52.57,52.7,52.52,52.59,42900.0,42.3109,42.4155,42.2707,42.327,42900.0
2015-01-29 11:00:00,52.59,52.64,52.5,52.62,38400.0,42.327,42.3672,42.2546,42.3511,38400.0
2015-01-29 11:10:00,52.62,52.79,52.6,52.65,34200.0,42.3511,42.488,42.335,42.3753,34200.0
2015-01-29 11:20:00,52.65,52.71,52.6,52.68,32200.0,42.3753,42.4236,42.335,42.3994,32200.0
2015-01-29 11:30:00,52.68,52.84,52.67,52.83,29000.0,42.3994,42.5282,42.3914,42.5202,29000.0
2015-01-29 11:40:00,52.84,52.87,52.69,52.74,26000.0,42.5282,42.5524,42.4075,42.4477,26000.0
2015-01-29 11:50:00,52.74,52.83,52.71,52.76,33500.0,42.4477,42.5202,42.4236,42.4638,33500.0
2015-01-29 12:00:00,52.77,52.89,52.7,52.86,19300.0,42.4719,42.5685,42.4155,42.5443,19300.0
2015-01-29 12:10:00,52.84,52.86,52.72,52.72,25900.0,42.5282,42.5443,42.4316,42.4316,25900.0
2015-01-29 12:20:00,52.72,52.72,52.6,52.64,41600.0,42.4316,42.4316,42.335,42.3672,41600.0
2015-01-29 12:30:00,52.64,52.68,52.58,52.64,25200.0,42.3672,42.3994,42.3189,42.3672,25200.0
2015-01-29 12:40:00,52.65,52.67,52.55,52.61,35100.0,42.3753,42.3914,42.2948,42.3431,35100.0
2015-01-29 12:50:00,52.6,52.65,52.57,52.61,12500.0,42.335,42.3753,42.3109,42.3431,12500.0
2015-01-29 13:00:00,52.61,52.63,52.51,52.54,19800.0,42.3431,42.3592,42.2626,42.2868,19800.0
2015-01-29 13:10:00,52.54,52.73,52.54,52.7,19000.0,42.2868,42.4397,42.2868,42.4155,19000.0
2015-01-29 13:20:00,52.71,52.89,52.7,52.87,21000.0,42.4236,42.5685,42.4155,42.5524,21000.0
2015-01-29 13:30:00,52.86,52.89,52.79,52.89,48700.0,42.5443,42.5685,42.488,42.5685,48700.0
2015-01-29 13:40:00,52.9,53.05,52.85,53.03,28900.0,42.5765,42.6972,42.5363,42.6811,28900.0
2015-01-29 13:50:00,53.03,53.11,52.94,52.94,29300.0,42.6811,42.7455,42.6087,42.6087,29300.0
2015-01-29 14:00:00,52.94,53.02,52.84,52.84,31600.0,42.6087,42.6731,42.5282,42.5282,31600.0
2015-01-29 14:10:00,52.84,52.85,52.72,52.73,26300.0,42.5282,42.5363,42.4316,42.4397,26300.0
2015-01-29 14:20:00,52.72,52.9,52.72,52.9,26600.0,42.4316,42.5765,42.4316,42.5765,26600.0
2015-01-29 14:30:00,52.91,52.99,52.8,52.86,27800.0,42.5845,42.6489,42.496,42.5443,27800.0
2015-01-29 14:40:00,52.86,52.86,52.75,52.76,27700.0,42.5443,42.5443,42.4558,42.4638,27700.0
2015-01-29 14:50:00,52.75,52.82,52.71,52.81,38900.0,42.4558,42.5121,42.4236,42.5041,38900.0
2015-01-29 15:00:00,52.82,53.01,52.81,52.99,42700.0,42.5121,42.665,42.5041,42.6489,42700.0
2015-01-29 15:10:00,52.98,53.0,52.88,53.0,25100.0,42.6409,42.657,42.5604,42.657,25100.0
2015-01-29 15:20:00,53.02,53.22,53.0,53.16,30800.0,42.6731,42.8341,42.657,42.7858,30800.0
2015-01-29 15:30:00,53.16,53.3,53.12,53.26,39000.0,42.7858,42.8984,42.7536,42.8662,39000.0
2015-01-29 15:40:00,53.27,53.32,53.14,53.18,48000.0,42.8743,42.9145,42.7697,42.8019,48000.0
2015-01-29 15:50:00,53.19,53.24,53.14,53.22,99300.0,42.8099,42.8501,42.7697,42.8341,99300.0
2015-01-30 09:30:00,52.82,53.11,52.66,53.04,100500.0,42.5121,42.7455,42.3833,42.6892,100500.0
2015-01-30 09:40:00,53.07,53.36,53.07,53.24,65600.0,42.7133,42.9467,42.7133,42.8501,65600.0
2015-01-30 09:50:00,53.24,53.25,52.69,52.72,28400.0,42.8501,42.8582,42.4075,42.4316,28400.0
2015-01-30 10:00:00,52.64,52.83,52.6,52.72,32100.0,42.3672,42.5202,42.335,42.4316,32100.0
2015-01-30 10:10:00,52.72,52.78,52.65,52.65,20600.0,42.4316,42.4799,42.3753,42.3753,20600.0
2015-01-30 10:20:00,52.65,52.71,52.56,52.65,28400.0,42.3753,42.4236,42.3029,42.3753,28400.0
2015-01-30 10:30:00,52.64,52.64,52.42,52.5,55900.0,42.3672,42.3672,42.1902,42.2546,55900.0
2015-01-30 10:40:00,52.5,52.61,52.49,52.57,34200.0,42.2546,42.3431,42.2465,42.3109,34200.0
2015-01-30 10:50:00,52.59,52.59,52.49,52.58,41900.0,42.327,42.327,42.2465,42.3189,41900.0
2015-01-30 11:00:00,52.57,52.68,52.51,52.54,22500.0,42.3109,42.3994,42.2626,42.2868,22500.0
2015-01-30 11:10:00,52.52,52.55,52.33,52.38,46900.0,42.2707,42.2948,42.1177,42.158,46900.0
2015-01-30 11:20:00,52.38,52.55,52.35,52.53,28000.0,42.158,42.2948,42.1338,42.2787,28000.0
2015-01-30 11:30:00,52.51,52.54,52.44,52.46,19200.0,42.2626,42.2868,42.2063,42.2224,19200.0
2015-01-30 11:40:00,52.47,52.5,52.36,52.42,26200.0,42.2304,42.2546,42.1419,42.1902,26200.0
2015-01-30 11:50:00,52.43,52.58,52.4,52.58,48300.0,42.1982,42.3189,42.1741,42.3189,48300.0
2015-01-30 12:00:00,52.59,52.69,52.56,52.57,43800.0,42.327,42.4075,42.3029,42.3109,43800.0
2015-01-30 12:10:00,52.59,52.77,52.57,52.72,21800.0,42.327,42.4719,42.3109,42.4316,21800.0
2015-01-30 12:20:00,52.71,52.8,52.7,52.78,22100.0,42.4236,42.496,42.4155,42.4799,22100.0
2015-01-30 12:30:00,52.79,52.8,52.58,52.61,50000.0,42.488,42.496,42.3189,42.3431,50000.0
2015-01-30 12:40:00,52.62,52.62,52.49,52.51,19400.0,42.3511,42.3511,42.2465,42.2626,19400.0
2015-01-30 12:50:00,52.49,52.56,52.37,52.44,17700.0,42.2465,42.3029,42.1499,42.2063,17700.0
2015-01-30 13:00:00,52.43,52.55,52.43,52.53,13500.0,42.1982,42.2948,42.1982,42.2787,13500.0
2015-01-30 13:10:00,52.53,52.53,52.35,52.37,29200.0,42.2787,42.2787,42.1338,42.1499,29200.0
2015-01-30 13:20:00,52.37,52.48,52.34,52.46,11500.0,42.1499,42.2385,42.1258,42.2224,11500.0
2015-01-30 13:30:00,52.46,52.58,52.44,52.49,16300.0,42.2224,42.3189,42.2063,42.2465,16300.0
2015-01-30 13:40:00,52.51,52.61,52.42,52.61,28700.0,42.2626,42.3431,42.1902,42.3431,28700.0
2015-01-30 13:50:00,52.6,52.6,52.48,52.51,22400.0,42.335,42.335,42.2385,42.2626,22400.0
2015-01-30 14:00:00,52.52,52.59,52.45,52.55,19500.0,42.2707,42.327,42.2143,42.2948,19500.0
2015-01-30 14:10:00,52.54,52.69,52.5,52.64,30400.0,42.2868,42.4075,42.2546,42.3672,30400.0
2015-01-30 14:20:00,52.63,52.82,52.61,52.82,25500.0,42.3592,42.5121,42.3431,42.5121,25500.0
2015-01-30 14:30:00,52.82,52.84,52.7,52.73,31200.0,42.5121,42.5282,42.4155,42.4397,31200.0
2015-01-30 14:40:00,52.74,52.77,52.56,52.6,22900.0,42.4477,42.4719,42.3029,42.335,22900.0
2015-01-30 14:50:00,52.57,52.57,52.41,52.46,33000.0,42.3109,42.3109,42.1821,42.2224,33000.0
2015-01-30 15:00:00,52.46,52.53,52.32,52.34,46100.0,42.2224,42.2787,42.1097,42.1258,46100.0
2015-01-30 15:10:00,52.34,52.45,52.3,52.3,31600.0,42.1258,42.2143,42.0936,42.0936,31600.0
2015-01-30 15:20:00,52.29,52.41,52.2,52.37,47300.0,42.0855,42.1821,42.0131,42.1499,47300.0
2015-01-30 15:30:00,52.36,52.46,52.32,52.35,74300.0,42.1419,42.2224,42.1097,42.1338,74300.0
2015-01-30 15:40:00,52.33,52.34,52.16,52.17,63300.0,42.1177,42.1258,41.9809,41.989,63300.0
2015-01-30 15:50:00,52.16,52.21,52.05,52.1,152900.0,41.9809,42.0212,41.8924,41.9326,152900.0
2015-02-02 09:30:00,52.09,52.15,51.63,51.87,127600.0,41.9246,41.9729,41.5543,41.7475,127600.0
2015-02-02 09:40:00,51.86,51.98,51.59,51.95,109500.0,41.7395,41.836,41.5221,41.8119,109500.0
2015-02-02 09:50:00,51.93,51.95,51.59,51.59,89500.0,41.7958,41.8119,41.5221,41.5221,89500.0
2015-02-02 10:00:00,51.58,51.64,51.36,51.47,41800.0,41.5141,41.5624,41.337,41.4256,41800.0
2015-02-02 10:10:00,51.47,51.47,51.29,51.38,58600.0,41.4256,41.4256,41.2807,41.3531,58600.0
2015-02-02 10:20:00,51.38,51.56,51.37,51.38,84100.0,41.3531,41.498,41.3451,41.3531,84100.0
2015-02-02 10:30:00,51.38,51.59,51.3,51.57,61100.0,41.3531,41.5221,41.2887,41.5061,61100.0
2015-02-02 10:40:00,51.56,51.64,51.5,51.57,38000.0,41.498,41.5624,41.4497,41.5061,38000.0
2015-02-02 10:50:00,51.56,51.73,51.54,51.65,36300.0,41.498,41.6348,41.4819,41.5704,36300.0
2015-02-02 11:00:00,51.64,51.99,51.64,51.97,33200.0,41.5624,41.8441,41.5624,41.828,33200.0
2015-02-02 11:10:00,51.96,52.06,51.89,51.93,23500.0,41.8199,41.9004,41.7636,41.7958,23500.0
2015-02-02 11:20:00,51.92,52.02,51.87,52.0,38500.0,41.7877,41.8682,41.7475,41.8521,38500.0
2015-02-02 11:30:00,52.0,52.3,52.0,52.19,44800.0,41.8521,42.0936,41.8521,42.0051,44800.0
2015-02-02 11:40:00,52.18,52.27,52.09,52.15,28200.0,41.997,42.0694,41.9246,41.9729,28200.0
2015-02-02 11:50:00,52.14,52.16,51.95,51.99,42200.0,41.9648,41.9809,41.8119,41.8441,42200.0
2015-02-02 12:00:00,51.99,52.05,51.91,51.97,28500.0,41.8441,41.8924,41.7797,41.828,28500.0
2015-02-02 12:10:00,51.96,52.04,51.92,52.04,32800.0,41.8199,41.8843,41.7877,41.8843,32800.0
2015-02-02 12:20:00,52.03,52.06,51.94,52.06,35500.0,41.8763,41.9004,41.8038,41.9004,35500.0
2015-02-02 12:30:00,52.07,52.13,52.04,52.1,51500.0,41.9085,41.9568,41.8843,41.9326,51500.0
2015-02-02 12:40:00,52.13,52.19,51.92,51.94,28100.0,41.9568,42.0051,41.7877,41.8038,28100.0
2015-02-02 12:50:00,51.94,51.94,51.84,51.86,38000.0,41.8038,41.8038,41.7234,41.7395,38000.0
2015-02-02 13:00:00,51.86,51.86,51.72,51.83,80200.0,41.7395,41.7395,41.6268,41.7153,80200.0
2015-02-02 13:10:00,51.84,51.86,51.74,51.77,32600.0,41.7234,41.7395,41.6429,41.667,32600.0
2015-02-02 13:20:00,51.79,51.93,51.79,51.9,22200.0,41.6831,41.7958,41.6831,41.7717,22200.0
2015-02-02 13:30:00,51.9,51.99,51.81,51.81,27800.0,41.7717,41.8441,41.6992,41.6992,27800.0
2015-02-02 13:40:00,51.8,51.85,51.61,51.62,80400.0,41.6912,41.7314,41.5382,41.5463,80400.0
2015-02-02 13:50:00,51.63,51.67,51.47,51.48,44600.0,41.5543,41.5865,41.4256,41.4336,44600.0
2015-02-02 14:00:00,51.48,51.67,51.44,51.62,27000.0,41.4336,41.5865,41.4014,41.5463,27000.0
2015-02-02 14:10:00,51.63,51.79,51.6,51.79,36000.0,41.5543,41.6831,41.5302,41.6831,36000.0
2015-02-02 14:20:00,51.78,51.96,51.77,51.96,23100.0,41.6751,41.8199,41.667,41.8199,23100.0
2015-02-02 14:30:00,51.99,52.04,51.83,51.84,47300.0,41.8441,41.8843,41.7153,41.7234,47300.0
2015-02-02 14:40:00,51.84,51.87,51.68,51.68,30400.0,41.7234,41.7475,41.5946,41.5946,30400.0
2015-02-02 14:50:00,51.68,51.88,51.67,51.71,28100.0,41.5946,41.7556,41.5865,41.6187,28100.0
2015-02-02 15:00:00,51.7,51.78,51.67,51.76,34300.0,41.6107,41.6751,41.5865,41.659,34300.0
2015-02-02 15:10:00,51.76,51.91,51.73,51.85,49700.0,41.659,41.7797,41.6348,41.7314,49700.0
2015-02-02 15:20:00,51.85,51.99,51.85,51.92,40100.0,41.7314,41.8441,41.7314,41.7877,40100.0
2015-02-02 15:30:00,51.93,52.25,51.89,52.25,60200.0,41.7958,42.0533,41.7636,42.0533,60200.0
2015-02-02 15:40:00,52.25,52.47,52.25,52.39,86600.0,42.0533,42.2304,42.0533,42.166,86600.0
2015-02-02 15:50:00,52.38,52.44,52.26,52.29,166200.0,42.158,42.2063,42.0614,42.0855,166200.0
2015-02-03 09:30:00,52.59,53.39,52.57,53.39,64500.0,42.327,42.9709,42.3109,42.9709,64500.0
2015-02-03 09:40:00,53.41,53.59,53.32,53.36,38700.0,42.987,43.1318,42.9145,42.9467,38700.0
2015-02-03 09:50:00,53.35,53.41,53.26,53.32,24100.0,42.9387,42.987,42.8662,42.9145,24100.0
2015-02-03 10:00:00,53.33,53.33,53.15,53.15,23800.0,42.9226,42.9226,42.7777,42.7777,23800.0
2015-02-03 10:10:00,53.13,53.26,53.13,53.2,68300.0,42.7616,42.8662,42.7616,42.818,68300.0
2015-02-03 10:20:00,53.19,53.36,53.18,53.35,33100.0,42.8099,42.9467,42.8019,42.9387,33100.0
2015-02-03 10:30:00,53.35,53.36,53.24,53.28,115300.0,42.9387,42.9467,42.8501,42.8823,115300.0
2015-02-03 10:40:00,53.27,53.31,52.99,53.01,123200.0,42.8743,42.9065,42.6489,42.665,123200.0
2015-02-03 10:50:00,53.0,53.12,52.94,53.04,93600.0,42.657,42.7536,42.6087,42.6892,93600.0
2015-02-03 11:00:00,53.02,53.13,53.0,53.1,121300.0,42.6731,42.7616,42.657,42.7375,121300.0
2015-02-03 11:10:00,53.11,53.17,53.06,53.17,28900.0,42.7455,42.7938,42.7053,42.7938,28900.0
2015-02-03 11:20:00,53.18,53.25,53.08,53.12,33900.0,42.8019,42.8582,42.7214,42.7536,33900.0
2015-02-03 11:30:00,53.14,53.21,53.1,53.2,66500.0,42.7697,42.826,42.7375,42.818,66500.0
2015-02-03 11:40:00,53.19,53.26,53.17,53.2,26000.0,42.8099,42.8662,42.7938,42.818,26000.0
2015-02-03 11:50:00,53.19,53.23,53.12,53.16,68300.0,42.8099,42.8421,42.7536,42.7858,68300.0
2015-02-03 12:00:00,53.16,53.25,53.14,53.21,52600.0,42.7858,42.8582,42.7697,42.826,52600.0
2015-02-03 12:10:00,53.19,53.26,53.18,53.21,21600.0,42.8099,42.8662,42.8019,42.826,21600.0
2015-02-03 12:20:00,53.22,53.27,53.18,53.2,25300.0,42.8341,42.8743,42.8019,42.818,25300.0
2015-02-03 12:30:00,53.2,53.25,53.12,53.16,64100.0,42.818,42.8582,42.7536,42.7858,64100.0
2015-02-03 12:40:00,53.17,53.26,53.13,53.26,12900.0,42.7938,42.8662,42.7616,42.8662,12900.0
2015-02-03 12:50:00,53.24,53.24,53.15,53.21,22300.0,42.8501,42.8501,42.7777,42.826,22300.0
2015-02-03 13:00:00,53.22,53.25,53.18,53.22,22300.0,42.8341,42.8582,42.8019,42.8341,22300.0
2015-02-03 13:10:00,53.2,53.3,53.19,53.3,11500.0,42.818,42.8984,42.8099,42.8984,11500.0
2015-02-03 13:20:00,53.32,53.42,53.32,53.39,13700.0,42.9145,42.995,42.9145,42.9709,13700.0
2015-02-03 13:30:00,53.4,53.51,53.38,53.4,12000.0,42.9789,43.0675,42.9628,42.9789,12000.0
2015-02-03 13:40:00,53.38,53.47,53.38,53.45,20600.0,42.9628,43.0353,42.9628,43.0192,20600.0
2015-02-03 13:50:00,53.46,53.59,53.44,53.55,27700.0,43.0272,43.1318,43.0111,43.0997,27700.0
2015-02-03 14:00:00,53.57,53.62,53.46,53.46,19900.0,43.1157,43.156,43.0272,43.0272,19900.0
2015-02-03 14:10:00,53.46,53.57,53.46,53.52,16000.0,43.0272,43.1157,43.0272,43.0755,16000.0
2015-02-03 14:20:00,53.53,53.54,53.49,53.51,38400.0,43.0836,43.0916,43.0514,43.0675,38400.0
2015-02-03 14:30:00,53.52,53.57,53.49,53.56,27800.0,43.0755,43.1157,43.0514,43.1077,27800.0
2015-02-03 14:40:00,53.55,53.59,53.52,53.56,26800.0,43.0997,43.1318,43.0755,43.1077,26800.0
2015-02-03 14:50:00,53.56,53.59,53.52,53.59,19800.0,43.1077,43.1318,43.0755,43.1318,19800.0
2015-02-03 15:00:00,53.59,53.68,53.55,53.68,70300.0,43.1318,43.2043,43.0997,43.2043,70300.0
2015-02-03 15:10:00,53.69,53.75,53.6,53.69,49500.0,43.2123,43.2606,43.1399,43.2123,49500.0
2015-02-03 15:20:00,53.7,53.78,53.69,53.77,45800.0,43.2204,43.2848,43.2123,43.2767,45800.0
2015-02-03 15:30:00,53.76,53.81,53.71,53.81,62900.0,43.2687,43.3089,43.2284,43.3089,62900.0
2015-02-03 15:40:00,53.82,53.9,53.8,53.9,58400.0,43.317,43.3813,43.3009,43.3813,58400.0
2015-02-03 15:50:00,53.9,54.04,53.9,53.97,158600.0,43.3813,43.494,43.3813,43.4377,158600.0
2015-02-04 09:30:00,53.64,54.05,53.6,53.85,67500.0,43.1721,43.5021,43.1399,43.3411,67500.0
2015-02-04 09:40:00,53.83,54.05,53.7,53.85,33800.0,43.325,43.5021,43.2204,43.3411,33800.0
2015-02-04 09:50:00,53.89,53.89,53.56,53.58,21100.0,43.3733,43.3733,43.1077,43.1238,21100.0
2015-02-04 10:00:00,53.58,53.81,53.58,53.66,18100.0,43.1238,43.3089,43.1238,43.1882,18100.0
2015-02-04 10:10:00,53.66,53.75,53.62,53.64,11000.0,43.1882,43.2606,43.156,43.1721,11000.0
2015-02-04 10:20:00,53.64,53.72,53.55,53.72,11600.0,43.1721,43.2365,43.0997,43.2365,11600.0
2015-02-04 10:30:00,53.71,53.8,53.66,53.69,19500.0,43.2284,43.3009,43.1882,43.2123,19500.0
2015-02-04 10:40:00,53.7,53.8,53.61,53.73,44300.0,43.2204,43.3009,43.1479,43.2445,44300.0
2015-02-04 10:50:00,53.73,53.73,53.53,53.53,73000.0,43.2445,43.2445,43.0836,43.0836,73000.0
2015-02-04 11:00:00,53.52,53.59,53.45,53.57,30600.0,43.0755,43.1318,43.0192,43.1157,30600.0
2015-02-04 11:10:00,53.56,53.58,53.49,53.51,32200.0,43.1077,43.1238,43.0514,43.0675,32200.0
2015-02-04 11:20:00,53.51,53.61,53.49,53.58,19300.0,43.0675,43.1479,43.0514,43.1238,19300.0
2015-02-04 11:30:00,53.6,53.66,53.56,53.65,21100.0,43.1399,43.1882,43.1077,43.1801,21100.0
2015-02-04 11:40:00,53.64,53.67,53.6,53.66,13700.0,43.1721,43.1962,43.1399,43.1882,13700.0
2015-02-04 11:50:00,53.65,53.66,53.61,53.63,8700.0,43.1801,43.1882,43.1479,43.164,8700.0
2015-02-04 12:00:00,53.63,53.63,53.53,53.63,11200.0,43.164,43.164,43.0836,43.164,11200.0
2015-02-04 12:10:00,53.62,53.68,53.51,53.51,13200.0,43.156,43.2043,43.0675,43.0675,13200.0
2015-02-04 12:20:00,53.5,53.59,53.5,53.51,22900.0,43.0594,43.1318,43.0594,43.0675,22900.0
2015-02-04 12:30:00,53.51,53.53,53.5,53.51,28300.0,43.0675,43.0836,43.0594,43.0675,28300.0
2015-02-04 12:40:00,53.51,53.54,53.47,53.48,17700.0,43.0675,43.0916,43.0353,43.0433,17700.0
2015-02-04 12:50:00,53.49,53.58,53.49,53.54,9600.0,43.0514,43.1238,43.0514,43.0916,9600.0
2015-02-04 13:00:00,53.55,53.62,53.54,53.62,12300.0,43.0997,43.156,43.0916,43.156,12300.0
2015-02-04 13:10:00,53.62,53.62,53.54,53.54,9400.0,43.156,43.156,43.0916,43.0916,9400.0
2015-02-04 13:20:00,53.52,53.62,53.51,53.61,13100.0,43.0755,43.156,43.0675,43.1479,13100.0
2015-02-04 13:30:00,53.61,53.68,53.61,53.64,15100.0,43.1479,43.2043,43.1479,43.1721,15100.0
2015-02-04 13:40:00,53.63,53.63,53.55,53.55,11200.0,43.164,43.164,43.0997,43.0997,11200.0
2015-02-04 13:50:00,53.54,53.6,53.52,53.56,20400.0,43.0916,43.1399,43.0755,43.1077,20400.0
2015-02-04 14:00:00,53.56,53.72,53.56,53.58,19800.0,43.1077,43.2365,43.1077,43.1238,19800.0
2015-02-04 14:10:00,53.58,53.63,53.54,53.57,26600.0,43.1238,43.164,43.0916,43.1157,26600.0
2015-02-04 14:20:00,53.57,53.69,53.56,53.64,12700.0,43.1157,43.2123,43.1077,43.1721,12700.0
2015-02-04 14:30:00,53.66,53.68,53.58,53.65,49500.0,43.1882,43.2043,43.1238,43.1801,49500.0
2015-02-04 14:40:00,53.67,53.82,53.65,53.81,57400.0,43.1962,43.317,43.1801,43.3089,57400.0
2015-02-04 14:50:00,53.81,53.83,53.74,53.79,15300.0,43.3089,43.325,43.2526,43.2928,15300.0
2015-02-04 15:00:00,53.79,53.89,53.72,53.89,18600.0,43.2928,43.3733,43.2365,43.3733,18600.0
2015-02-04 15:10:00,53.88,54.01,53.84,53.96,27500.0,43.3653,43.4699,43.3331,43.4296,27500.0
2015-02-04 15:20:00,53.97,54.15,53.93,54.14,36900.0,43.4377,43.5826,43.4055,43.5745,36900.0
2015-02-04 15:30:00,54.14,54.15,53.98,53.98,68100.0,43.5745,43.5826,43.4457,43.4457,68100.0
2015-02-04 15:40:00,53.98,54.02,53.61,53.72,87900.0,43.4457,43.4779,43.1479,43.2365,87900.0
2015-02-04 15:50:00,53.73,53.78,53.67,53.78,106500.0,43.2445,43.2848,43.1962,43.2848,106500.0
2015-02-05 09:30:00,53.8,54.02,53.5,53.76,63300.0,43.3009,43.4779,43.0594,43.2687,63300.0
2015-02-05 09:40:00,53.78,54.0,53.75,53.93,25100.0,43.2848,43.4618,43.2606,43.4055,25100.0
2015-02-05 09:50:00,53.94,54.05,53.9,53.9,26500.0,43.4135,43.5021,43.3813,43.3813,26500.0
2015-02-05 10:00:00,53.9,54.06,53.85,54.02,21300.0,43.3813,43.5101,43.3411,43.4779,21300.0
2015-02-05 10:10:00,54.01,54.05,53.9,54.04,74200.0,43.4699,43.5021,43.3813,43.494,74200.0
2015-02-05 10:20:00,54.05,54.22,54.03,54.21,22900.0,43.5021,43.6389,43.486,43.6309,22900.0
2015-02-05 10:30:00,54.19,54.34,54.17,54.33,51600.0,43.6148,43.7355,43.5987,43.7274,51600.0
2015-02-05 10:40:00,54.32,54.45,54.26,54.43,53900.0,43.7194,43.824,43.6711,43.8079,53900.0
2015-02-05 10:50:00,54.43,54.51,54.39,54.45,59900.0,43.8079,43.8723,43.7757,43.824,59900.0
2015-02-05 11:00:00,54.44,54.47,54.39,54.43,37600.0,43.816,43.8401,43.7757,43.8079,37600.0
2015-02-05 11:10:00,54.43,54.54,54.42,54.48,76400.0,43.8079,43.8965,43.7999,43.8482,76400.0
2015-02-05 11:20:00,54.48,54.52,54.42,54.48,29800.0,43.8482,43.8804,43.7999,43.8482,29800.0
2015-02-05 11:30:00,54.49,54.53,54.42,54.47,52000.0,43.8562,43.8884,43.7999,43.8401,52000.0
2015-02-05 11:40:00,54.46,54.59,54.37,54.59,54700.0,43.8321,43.9367,43.7596,43.9367,54700.0
2015-02-05 11:50:00,54.57,54.58,54.49,54.58,17700.0,43.9206,43.9286,43.8562,43.9286,17700.0
2015-02-05 12:00:00,54.58,54.59,54.46,54.55,15500.0,43.9286,43.9367,43.8321,43.9045,15500.0
2015-02-05 12:10:00,54.57,54.57,54.44,54.45,40000.0,43.9206,43.9206,43.816,43.824,40000.0
2015-02-05 12:20:00,54.45,54.47,54.41,54.44,10900.0,43.824,43.8401,43.7918,43.816,10900.0
2015-02-05 12:30:00,54.43,54.53,54.43,54.46,14600.0,43.8079,43.8884,43.8079,43.8321,14600.0
2015-02-05 12:40:00,54.45,54.49,54.41,54.46,31900.0,43.824,43.8562,43.7918,43.8321,31900.0
2015-02-05 12:50:00,54.47,54.52,54.44,54.5,51900.0,43.8401,43.8804,43.816,43.8643,51900.0
2015-02-05 13:00:00,54.5,54.62,54.48,54.62,40400.0,43.8643,43.9608,43.8482,43.9608,40400.0
2015-02-05 13:10:00,54.61,54.95,54.6,54.88,115300.0,43.9528,44.2264,43.9447,44.1701,115300.0
2015-02-05 13:20:00,54.85,54.93,54.83,54.92,38500.0,44.146,44.2103,44.1299,44.2023,38500.0
2015-02-05 13:30:00,54.91,54.97,54.84,54.86,57700.0,44.1942,44.2425,44.1379,44.154,57700.0
2015-02-05 13:40:00,54.87,54.96,54.8,54.94,42300.0,44.1621,44.2345,44.1057,44.2184,42300.0
2015-02-05 13:50:00,54.93,54.94,54.83,54.84,37300.0,44.2103,44.2184,44.1299,44.1379,37300.0
2015-02-05 14:00:00,54.83,54.84,54.77,54.79,34400.0,44.1299,44.1379,44.0816,44.0977,34400.0
2015-02-05 14:10:00,54.8,54.9,54.8,54.88,38300.0,44.1057,44.1862,44.1057,44.1701,38300.0
2015-02-05 14:20:00,54.87,54.9,54.78,54.82,41400.0,44.1621,44.1862,44.0896,44.1218,41400.0
2015-02-05 14:30:00,54.8,54.82,54.75,54.82,30300.0,44.1057,44.1218,44.0655,44.1218,30300.0
2015-02-05 14:40:00,54.81,54.83,54.74,54.74,37100.0,44.1138,44.1299,44.0574,44.0574,37100.0
2015-02-05 14:50:00,54.74,54.82,54.72,54.81,20500.0,44.0574,44.1218,44.0413,44.1138,20500.0
2015-02-05 15:00:00,54.82,54.82,54.75,54.79,37200.0,44.1218,44.1218,44.0655,44.0977,37200.0
2015-02-05 15:10:00,54.79,54.79,54.75,54.79,38500.0,44.0977,44.0977,44.0655,44.0977,38500.0
2015-02-05 15:20:00,54.78,54.82,54.77,54.8,40100.0,44.0896,44.1218,44.0816,44.1057,40100.0
2015-02-05 15:30:00,54.81,54.95,54.81,54.91,56000.0,44.1138,44.2264,44.1138,44.1942,56000.0
2015-02-05 15:40:00,54.91,54.95,54.87,54.92,71100.0,44.1942,44.2264,44.1621,44.2023,71100.0
2015-02-05 15:50:00,54.92,55.01,54.91,54.96,169600.0,44.2023,44.2747,44.1942,44.2345,169600.0
2015-02-06 09:30:00,54.87,55.46,54.87,55.28,78200.0,44.1621,44.6369,44.1621,44.492,78200.0
2015-02-06 09:40:00,55.26,55.28,54.87,55.01,60100.0,44.4759,44.492,44.1621,44.2747,60100.0
2015-02-06 09:50:00,54.97,55.03,54.85,54.97,30800.0,44.2425,44.2908,44.146,44.2425,30800.0
2015-02-06 10:00:00,54.96,55.01,54.84,54.98,41700.0,44.2345,44.2747,44.1379,44.2506,41700.0
2015-02-06 10:10:00,54.98,55.21,54.98,55.2,53200.0,44.2506,44.4357,44.2506,44.4277,53200.0
2015-02-06 10:20:00,55.19,55.28,55.13,55.21,50100.0,44.4196,44.492,44.3713,44.4357,50100.0
2015-02-06 10:30:00,55.2,55.39,55.14,55.38,49900.0,44.4277,44.5806,44.3794,44.5725,49900.0
2015-02-06 10:40:00,55.38,55.68,55.36,55.65,60200.0,44.5725,44.814,44.5564,44.7898,60200.0
2015-02-06 10:50:00,55.66,55.73,55.65,55.71,45200.0,44.7979,44.8542,44.7898,44.8381,45200.0
2015-02-06 11:00:00,55.71,55.8,55.68,55.8,45800.0,44.8381,44.9106,44.814,44.9106,45800.0
2015-02-06 11:10:00,55.78,55.89,55.77,55.77,40800.0,44.8945,44.983,44.8864,44.8864,40800.0
2015-02-06 11:20:00,55.76,55.88,55.68,55.85,28600.0,44.8784,44.9749,44.814,44.9508,28600.0
2015-02-06 11:30:00,55.85,55.85,55.72,55.74,52000.0,44.9508,44.9508,44.8462,44.8623,52000.0
2015-02-06 11:40:00,55.73,55.76,55.69,55.72,36000.0,44.8542,44.8784,44.822,44.8462,36000.0
2015-02-06 11:50:00,55.72,55.76,55.65,55.66,24300.0,44.8462,44.8784,44.7898,44.7979,24300.0
2015-02-06 12:00:00,55.65,55.84,55.64,55.83,29800.0,44.7898,44.9428,44.7818,44.9347,29800.0
2015-02-06 12:10:00,55.83,55.84,55.66,55.69,24700.0,44.9347,44.9428,44.7979,44.822,24700.0
2015-02-06 12:20:00,55.69,55.73,55.63,55.64,24400.0,44.822,44.8542,44.7737,44.7818,24400.0
2015-02-06 12:30:00,55.64,55.69,55.56,55.6,22100.0,44.7818,44.822,44.7174,44.7496,22100.0
2015-02-06 12:40:00,55.59,55.59,55.32,55.41,24800.0,44.7415,44.7415,44.5242,44.5967,24800.0
2015-02-06 12:50:00,55.41,55.61,55.41,55.6,16800.0,44.5967,44.7576,44.5967,44.7496,16800.0
2015-02-06 13:00:00,55.61,55.63,55.35,55.38,42500.0,44.7576,44.7737,44.5484,44.5725,42500.0
2015-02-06 13:10:00,55.37,55.41,55.27,55.27,29000.0,44.5645,44.5967,44.484,44.484,29000.0
2015-02-06 13:20:00,55.28,55.3,55.07,55.15,19000.0,44.492,44.5081,44.323,44.3874,19000.0
2015-02-06 13:30:00,55.15,55.17,55.04,55.12,29800.0,44.3874,44.4035,44.2989,44.3633,29800.0
2015-02-06 13:40:00,55.11,55.2,55.11,55.15,19300.0,44.3552,44.4277,44.3552,44.3874,19300.0
2015-02-06 13:50:00,55.14,55.22,55.12,55.21,23100.0,44.3794,44.4437,44.3633,44.4357,23100.0
2015-02-06 14:00:00,55.23,55.33,55.16,55.31,25300.0,44.4518,44.5323,44.3955,44.5162,25300.0
2015-02-06 14:10:00,55.3,55.34,55.25,55.25,22000.0,44.5081,44.5403,44.4679,44.4679,22000.0
2015-02-06 14:20:00,55.24,55.33,55.22,55.27,25800.0,44.4598,44.5323,44.4437,44.484,25800.0
2015-02-06 14:30:00,55.27,55.34,55.2,55.33,28300.0,44.484,44.5403,44.4277,44.5323,28300.0
2015-02-06 14:40:00,55.33,55.37,55.2,55.26,30500.0,44.5323,44.5645,44.4277,44.4759,30500.0
2015-02-06 14:50:00,55.25,55.26,55.1,55.11,23900.0,44.4679,44.4759,44.3472,44.3552,23900.0
2015-02-06 15:00:00,55.1,55.1,54.96,55.03,76900.0,44.3472,44.3472,44.2345,44.2908,76900.0
2015-02-06 15:10:00,55.01,55.03,54.88,54.88,41600.0,44.2747,44.2908,44.1701,44.1701,41600.0
2015-02-06 15:20:00,54.87,54.97,54.82,54.83,42200.0,44.1621,44.2425,44.1218,44.1299,42200.0
2015-02-06 15:30:00,54.84,54.96,54.82,54.91,46500.0,44.1379,44.2345,44.1218,44.1942,46500.0
2015-02-06 15:40:00,54.92,54.92,54.81,54.86,98600.0,44.2023,44.2023,44.1138,44.154,98600.0
2015-02-06 15:50:00,54.86,55.01,54.84,55.0,176900.0,44.154,44.2747,44.1379,44.2667,176900.0
2015-02-09 09:30:00,54.71,54.97,54.64,54.86,54300.0,44.0333,44.2425,43.9769,44.154,54300.0
2015-02-09 09:40:00,54.81,54.84,54.4,54.51,42100.0,44.1138,44.1379,43.7838,43.8723,42100.0
2015-02-09 09:50:00,54.53,54.79,54.53,54.61,27700.0,43.8884,44.0977,43.8884,43.9528,27700.0
2015-02-09 10:00:00,54.58,54.67,54.54,54.61,27500.0,43.9286,44.0011,43.8965,43.9528,27500.0
2015-02-09 10:10:00,54.59,54.87,54.56,54.86,32500.0,43.9367,44.1621,43.9125,44.154,32500.0
2015-02-09 10:20:00,54.86,54.94,54.82,54.93,76400.0,44.154,44.2184,44.1218,44.2103,76400.0
2015-02-09 10:30:00,54.92,54.99,54.84,54.86,39800.0,44.2023,44.2586,44.1379,44.154,39800.0
2015-02-09 10:40:00,54.83,54.83,54.65,54.75,26700.0,44.1299,44.1299,43.985,44.0655,26700.0
2015-02-09 10:50:00,54.76,54.88,54.7,54.72,31900.0,44.0735,44.1701,44.0252,44.0413,31900.0
2015-02-09 11:00:00,54.7,54.83,54.68,54.79,19400.0,44.0252,44.1299,44.0091,44.0977,19400.0
2015-02-09 11:10:00,54.79,54.98,54.79,54.98,24100.0,44.0977,44.2506,44.0977,44.2506,24100.0
2015-02-09 11:20:00,54.98,55.08,54.98,55.08,41100.0,44.2506,44.3311,44.2506,44.3311,41100.0
2015-02-09 11:30:00,55.08,55.11,54.92,54.93,25900.0,44.3311,44.3552,44.2023,44.2103,25900.0
2015-02-09 11:40:00,54.92,54.97,54.89,54.95,19400.0,44.2023,44.2425,44.1781,44.2264,19400.0
2015-02-09 11:50:00,54.94,54.95,54.84,54.84,15200.0,44.2184,44.2264,44.1379,44.1379,15200.0
2015-02-09 12:00:00,54.84,54.88,54.78,54.87,12900.0,44.1379,44.1701,44.0896,44.1621,12900.0
2015-02-09 12:10:00,54.88,54.91,54.78,54.82,12800.0,44.1701,44.1942,44.0896,44.1218,12800.0
2015-02-09 12:20:00,54.82,54.88,54.78,54.88,15000.0,44.1218,44.1701,44.0896,44.1701,15000.0
2015-02-09 12:30:00,54.89,54.98,54.88,54.97,13500.0,44.1781,44.2506,44.1701,44.2425,13500.0
2015-02-09 12:40:00,54.98,54.99,54.9,54.91,14400.0,44.2506,44.2586,44.1862,44.1942,14400.0
2015-02-09 12:50:00,54.92,54.93,54.83,54.85,16300.0,44.2023,44.2103,44.1299,44.146,16300.0
2015-02-09 13:00:00,54.85,54.87,54.78,54.87,28100.0,44.146,44.1621,44.0896,44.1621,28100.0
2015-02-09 13:10:00,54.87,54.89,54.82,54.82,9100.0,44.1621,44.1781,44.1218,44.1218,9100.0
2015-02-09 13:20:00,54.83,54.85,54.75,54.75,15600.0,44.1299,44.146,44.0655,44.0655,15600.0
2015-02-09 13:30:00,54.73,54.77,54.67,54.67,15400.0,44.0494,44.0816,44.0011,44.0011,15400.0
2015-02-09 13:40:00,54.67,54.72,54.56,54.56,14800.0,44.0011,44.0413,43.9125,43.9125,14800.0
2015-02-09 13:50:00,54.57,54.65,54.54,54.65,15700.0,43.9206,43.985,43.8965,43.985,15700.0
2015-02-09 14:00:00,54.65,54.73,54.63,54.73,31700.0,43.985,44.0494,43.9689,44.0494,31700.0
2015-02-09 14:10:00,54.72,54.74,54.67,54.68,40100.0,44.0413,44.0574,44.0011,44.0091,40100.0
2015-02-09 14:20:00,54.66,54.72,54.62,54.72,33000.0,43.993,44.0413,43.9608,44.0413,33000.0
2015-02-09 14:30:00,54.72,54.75,54.69,54.75,22700.0,44.0413,44.0655,44.0172,44.0655,22700.0
2015-02-09 14:40:00,54.74,54.74,54.58,54.59,23200.0,44.0574,44.0574,43.9286,43.9367,23200.0
2015-02-09 14:50:00,54.59,54.69,54.59,54.59,23700.0,43.9367,44.0172,43.9367,43.9367,23700.0
2015-02-09 15:00:00,54.59,54.6,54.47,54.52,21200.0,43.9367,43.9447,43.8401,43.8804,21200.0
2015-02-09 15:10:00,54.52,54.52,54.45,54.45,49500.0,43.8804,43.8804,43.824,43.824,49500.0
2015-02-09 15:20:00,54.45,54.66,54.43,54.65,36600.0,43.824,43.993,43.8079,43.985,36600.0
2015-02-09 15:30:00,54.64,54.64,54.53,54.59,41100.0,43.9769,43.9769,43.8884,43.9367,41100.0
2015-02-09 15:40:00,54.59,54.7,54.59,54.7,38200.0,43.9367,44.0252,43.9367,44.0252,38200.0
2015-02-09 15:50:00,54.68,54.68,54.52,54.55,79800.0,44.0091,44.0091,43.8804,43.9045,79800.0
2015-02-10 09:30:00,54.75,54.98,54.6,54.76,60000.0,44.0655,44.2506,43.9447,44.0735,60000.0
2015-02-10 09:40:00,54.71,54.71,54.54,54.63,26800.0,44.0333,44.0333,43.8965,43.9689,26800.0
2015-02-10 09:50:00,54.66,54.73,54.52,54.54,26400.0,43.993,44.0494,43.8804,43.8965,26400.0
2015-02-10 10:00:00,54.54,54.62,54.47,54.55,16400.0,43.8965,43.9608,43.8401,43.9045,16400.0
2015-02-10 10:10:00,54.55,54.63,54.55,54.56,34800.0,43.9045,43.9689,43.9045,43.9125,34800.0
2015-02-10 10:20:00,54.57,54.57,54.42,54.46,57400.0,43.9206,43.9206,43.7999,43.8321,57400.0
2015-02-10 10:30:00,54.46,54.57,54.39,54.52,27800.0,43.8321,43.9206,43.7757,43.8804,27800.0
2015-02-10 10:40:00,54.51,54.62,54.42,54.44,29300.0,43.8723,43.9608,43.7999,43.816,29300.0
2015-02-10 10:50:00,54.47,54.64,54.47,54.6,33300.0,43.8401,43.9769,43.8401,43.9447,33300.0
2015-02-10 11:00:00,54.6,54.72,54.5,54.71,45100.0,43.9447,44.0413,43.8643,44.0333,45100.0
2015-02-10 11:10:00,54.71,54.79,54.67,54.78,12800.0,44.0333,44.0977,44.0011,44.0896,12800.0
2015-02-10 11:20:00,54.77,54.93,54.77,54.93,6700.0,44.0816,44.2103,44.0816,44.2103,6700.0
2015-02-10 11:30:00,54.96,54.96,54.87,54.92,9100.0,44.2345,44.2345,44.1621,44.2023,9100.0
2015-02-10 11:40:00,54.91,54.98,54.91,54.94,10700.0,44.1942,44.2506,44.1942,44.2184,10700.0
2015-02-10 11:50:00,54.92,54.93,54.82,54.9,16800.0,44.2023,44.2103,44.1218,44.1862,16800.0
2015-02-10 12:00:00,54.89,54.92,54.83,54.92,12200.0,44.1781,44.2023,44.1299,44.2023,12200.0
2015-02-10 12:10:00,54.94,55.13,54.94,55.12,18600.0,44.2184,44.3713,44.2184,44.3633,18600.0
2015-02-10 12:20:00,55.11,55.12,55.02,55.06,24000.0,44.3552,44.3633,44.2828,44.315,24000.0
2015-02-10 12:30:00,55.06,55.07,55.0,55.07,18000.0,44.315,44.323,44.2667,44.323,18000.0
2015-02-10 12:40:00,55.08,55.09,55.03,55.05,11400.0,44.3311,44.3391,44.2908,44.3069,11400.0
2015-02-10 12:50:00,55.05,55.06,54.97,54.99,7600.0,44.3069,44.315,44.2425,44.2586,7600.0
2015-02-10 13:00:00,54.98,54.98,54.93,54.94,12000.0,44.2506,44.2506,44.2103,44.2184,12000.0
2015-02-10 13:10:00,54.94,54.98,54.93,54.98,10900.0,44.2184,44.2506,44.2103,44.2506,10900.0
2015-02-10 13:20:00,54.98,54.98,54.89,54.91,16400.0,44.2506,44.2506,44.1781,44.1942,16400.0
2015-02-10 13:30:00,54.91,54.99,54.91,54.97,12600.0,44.1942,44.2586,44.1942,44.2425,12600.0
2015-02-10 13:40:00,54.97,55.05,54.96,55.05,13900.0,44.2425,44.3069,44.2345,44.3069,13900.0
2015-02-10 13:50:00,55.04,55.05,54.98,54.98,24700.0,44.2989,44.3069,44.2506,44.2506,24700.0
2015-02-10 14:00:00,54.98,55.04,54.98,55.03,12200.0,44.2506,44.2989,44.2506,44.2908,12200.0
2015-02-10 14:10:00,55.04,55.04,55.0,55.04,16300.0,44.2989,44.2989,44.2667,44.2989,16300.0
2015-02-10 14:20:00,55.05,55.14,55.02,55.12,20700.0,44.3069,44.3794,44.2828,44.3633,20700.0
2015-02-10 14:30:00,55.11,55.35,55.11,55.34,27300.0,44.3552,44.5484,44.3552,44.5403,27300.0
2015-02-10 14:40:00,55.34,55.38,55.29,55.36,23700.0,44.5403,44.5725,44.5001,44.5564,23700.0
2015-02-10 14:50:00,55.36,55.52,55.29,55.52,45700.0,44.5564,44.6852,44.5001,44.6852,45700.0
2015-02-10 15:00:00,55.5,55.5,55.37,55.4,28100.0,44.6691,44.6691,44.5645,44.5886,28100.0
2015-02-10 15:10:00,55.41,55.42,55.37,55.4,15900.0,44.5967,44.6047,44.5645,44.5886,15900.0
2015-02-10 15:20:00,55.4,55.52,55.4,55.52,25900.0,44.5886,44.6852,44.5886,44.6852,25900.0
2015-02-10 15:30:00,55.52,55.53,55.46,55.53,33000.0,44.6852,44.6933,44.6369,44.6933,33000.0
2015-02-10 15:40:00,55.53,55.6,55.51,55.54,43000.0,44.6933,44.7496,44.6772,44.7013,43000.0
2015-02-10 15:50:00,55.55,55.59,55.51,55.54,109100.0,44.7093,44.7415,44.6772,44.7013,109100.0
2015-02-11 09:30:00,55.53,55.82,55.52,55.8,43100.0,44.6933,44.9267,44.6852,44.9106,43100.0
2015-02-11 09:40:00,55.84,56.0,55.79,55.85,32900.0,44.9428,45.0715,44.9025,44.9508,32900.0
2015-02-11 09:50:00,55.88,55.92,55.82,55.89,20000.0,44.9749,45.0071,44.9267,44.983,20000.0
2015-02-11 10:00:00,55.87,55.87,55.63,55.77,20100.0,44.9669,44.9669,44.7737,44.8864,20100.0
2015-02-11 10:10:00,55.77,55.86,55.75,55.83,20600.0,44.8864,44.9589,44.8703,44.9347,20600.0
2015-02-11 10:20:00,55.83,55.83,55.71,55.75,21500.0,44.9347,44.9347,44.8381,44.8703,21500.0
2015-02-11 10:30:00,55.75,55.79,55.72,55.74,15100.0,44.8703,44.9025,44.8462,44.8623,15100.0
2015-02-11 10:40:00,55.75,55.82,55.73,55.75,14800.0,44.8703,44.9267,44.8542,44.8703,14800.0
2015-02-11 10:50:00,55.75,55.77,55.69,55.73,15100.0,44.8703,44.8864,44.822,44.8542,15100.0
2015-02-11 11:00:00,55.74,55.8,55.7,55.7,13400.0,44.8623,44.9106,44.8301,44.8301,13400.0
2015-02-11 11:10:00,55.71,55.78,55.69,55.7,12500.0,44.8381,44.8945,44.822,44.8301,12500.0
2015-02-11 11:20:00,55.71,55.73,55.66,55.72,10600.0,44.8381,44.8542,44.7979,44.8462,10600.0
2015-02-11 11:30:00,55.71,55.73,55.65,55.72,24300.0,44.8381,44.8542,44.7898,44.8462,24300.0
2015-02-11 11:40:00,55.72,55.75,55.65,55.69,15200.0,44.8462,44.8703,44.7898,44.822,15200.0
2015-02-11 11:50:00,55.7,55.75,55.69,55.71,7800.0,44.8301,44.8703,44.822,44.8381,7800.0
2015-02-11 12:00:00,55.7,55.72,55.63,55.68,9900.0,44.8301,44.8462,44.7737,44.814,9900.0
2015-02-11 12:10:00,55.67,55.7,55.63,55.7,8400.0,44.8059,44.8301,44.7737,44.8301,8400.0
2015-02-11 12:20:00,55.69,55.71,55.62,55.64,6300.0,44.822,44.8381,44.7657,44.7818,6300.0
2015-02-11 12:30:00,55.64,55.68,55.6,55.64,7500.0,44.7818,44.814,44.7496,44.7818,7500.0
2015-02-11 12:40:00,55.63,55.63,55.51,55.52,9700.0,44.7737,44.7737,44.6772,44.6852,9700.0
2015-02-11 12:50:00,55.52,55.52,55.39,55.41,8600.0,44.6852,44.6852,44.5806,44.5967,8600.0
2015-02-11 13:00:00,55.42,55.42,55.36,55.38,7700.0,44.6047,44.6047,44.5564,44.5725,7700.0
2015-02-11 13:10:00,55.38,55.4,55.27,55.34,6700.0,44.5725,44.5886,44.484,44.5403,6700.0
2015-02-11 13:20:00,55.33,55.4,55.31,55.39,8600.0,44.5323,44.5886,44.5162,44.5806,8600.0
2015-02-11 13:30:00,55.39,55.39,55.33,55.36,7000.0,44.5806,44.5806,44.5323,44.5564,7000.0
2015-02-11 13:40:00,55.37,55.37,55.31,55.31,11200.0,44.5645,44.5645,44.5162,44.5162,11200.0
2015-02-11 13:50:00,55.32,55.48,55.24,55.46,15000.0,44.5242,44.653,44.4598,44.6369,15000.0
2015-02-11 14:00:00,55.48,55.54,55.38,55.53,12100.0,44.653,44.7013,44.5725,44.6933,12100.0
2015-02-11 14:10:00,55.53,55.53,55.41,55.47,11000.0,44.6933,44.6933,44.5967,44.645,11000.0
2015-02-11 14:20:00,55.48,55.55,55.43,55.47,17900.0,44.653,44.7093,44.6128,44.645,17900.0
2015-02-11 14:30:00,55.47,55.61,55.47,55.61,14300.0,44.645,44.7576,44.645,44.7576,14300.0
2015-02-11 14:40:00,55.63,55.66,55.59,55.66,26500.0,44.7737,44.7979,44.7415,44.7979,26500.0
2015-02-11 14:50:00,55.67,55.67,55.59,55.62,17500.0,44.8059,44.8059,44.7415,44.7657,17500.0
2015-02-11 15:00:00,55.62,55.65,55.58,55.63,10600.0,44.7657,44.7898,44.7335,44.7737,10600.0
2015-02-11 15:10:00,55.62,55.67,55.6,55.64,19100.0,44.7657,44.8059,44.7496,44.7818,19100.0
2015-02-11 15:20:00,55.64,55.88,55.63,55.8,30300.0,44.7818,44.9749,44.7737,44.9106,30300.0
2015-02-11 15:30:00,55.79,55.8,55.63,55.69,25300.0,44.9025,44.9106,44.7737,44.822,25300.0
2015-02-11 15:40:00,55.69,55.72,55.54,55.56,29100.0,44.822,44.8462,44.7013,44.7174,29100.0
2015-02-11 15:50:00,55.57,55.63,55.55,55.63,59000.0,44.7254,44.7737,44.7093,44.7737,59000.0
2015-02-12 09:30:00,56.36,56.37,55.99,56.32,123000.0,45.3613,45.3693,45.0635,45.3291,123000.0
2015-02-12 09:40:00,56.34,56.4,56.24,56.28,84200.0,45.3452,45.3935,45.2647,45.2969,84200.0
2015-02-12 09:50:00,56.29,56.48,56.24,56.27,45600.0,45.3049,45.4579,45.2647,45.2888,45600.0
2015-02-12 10:00:00,56.25,56.32,56.23,56.27,39200.0,45.2727,45.3291,45.2566,45.2888,39200.0
2015-02-12 10:10:00,56.27,56.34,56.2,56.2,37700.0,45.2888,45.3452,45.2325,45.2325,37700.0
2015-02-12 10:20:00,56.21,56.26,56.08,56.08,18900.0,45.2405,45.2808,45.1359,45.1359,18900.0
2015-02-12 10:30:00,56.07,56.16,56.0,56.05,25000.0,45.1279,45.2003,45.0715,45.1118,25000.0
2015-02-12 10:40:00,56.06,56.07,55.96,55.96,22400.0,45.1198,45.1279,45.0393,45.0393,22400.0
2015-02-12 10:50:00,55.97,56.13,55.95,56.12,34300.0,45.0474,45.1762,45.0313,45.1681,34300.0
2015-02-12 11:00:00,56.11,56.15,56.04,56.12,31500.0,45.1601,45.1923,45.1037,45.1681,31500.0
2015-02-12 11:10:00,56.11,56.13,56.07,56.09,16600.0,45.1601,45.1762,45.1279,45.144,16600.0
2015-02-12 11:20:00,56.1,56.14,55.97,56.08,25500.0,45.152,45.1842,45.0474,45.1359,25500.0
2015-02-12 11:30:00,56.09,56.15,56.08,56.08,22000.0,45.144,45.1923,45.1359,45.1359,22000.0
2015-02-12 11:40:00,56.07,56.2,56.02,56.15,19500.0,45.1279,45.2325,45.0876,45.1923,19500.0
2015-02-12 11:50:00,56.15,56.17,56.08,56.11,20200.0,45.1923,45.2084,45.1359,45.1601,20200.0
2015-02-12 12:00:00,56.1,56.15,56.09,56.1,14600.0,45.152,45.1923,45.144,45.152,14600.0
2015-02-12 12:10:00,56.1,56.14,56.08,56.12,11500.0,45.152,45.1842,45.1359,45.1681,11500.0
2015-02-12 12:20:00,56.11,56.13,56.08,56.13,29300.0,45.1601,45.1762,45.1359,45.1762,29300.0
2015-02-12 12:30:00,56.13,56.18,56.1,56.14,22700.0,45.1762,45.2164,45.152,45.1842,22700.0
2015-02-12 12:40:00,56.13,56.14,56.06,56.07,7900.0,45.1762,45.1842,45.1198,45.1279,7900.0
2015-02-12 12:50:00,56.07,56.12,56.06,56.12,15900.0,45.1279,45.1681,45.1198,45.1681,15900.0
2015-02-12 13:00:00,56.12,56.19,56.11,56.13,14500.0,45.1681,45.2245,45.1601,45.1762,14500.0
2015-02-12 13:10:00,56.14,56.17,56.12,56.16,11900.0,45.1842,45.2084,45.1681,45.2003,11900.0
2015-02-12 13:20:00,56.17,56.17,56.09,56.13,17400.0,45.2084,45.2084,45.144,45.1762,17400.0
2015-02-12 13:30:00,56.13,56.31,56.13,56.3,20300.0,45.1762,45.321,45.1762,45.313,20300.0
2015-02-12 13:40:00,56.3,56.31,56.24,56.25,12100.0,45.313,45.321,45.2647,45.2727,12100.0
2015-02-12 13:50:00,56.23,56.3,56.23,56.3,19800.0,45.2566,45.313,45.2566,45.313,19800.0
2015-02-12 14:00:00,56.31,56.36,56.26,56.35,18200.0,45.321,45.3613,45.2808,45.3532,18200.0
2015-02-12 14:10:00,56.34,56.34,56.26,56.29,17100.0,45.3452,45.3452,45.2808,45.3049,17100.0
2015-02-12 14:20:00,56.3,56.33,56.28,56.31,22400.0,45.313,45.3371,45.2969,45.321,22400.0
2015-02-12 14:30:00,56.31,56.34,56.29,56.32,14900.0,45.321,45.3452,45.3049,45.3291,14900.0
2015-02-12 14:40:00,56.31,56.41,56.3,56.41,16700.0,45.321,45.4015,45.313,45.4015,16700.0
2015-02-12 14:50:00,56.41,56.45,56.4,56.41,21100.0,45.4015,45.4337,45.3935,45.4015,21100.0
2015-02-12 15:00:00,56.41,56.47,56.4,56.46,24600.0,45.4015,45.4498,45.3935,45.4418,24600.0
2015-02-12 15:10:00,56.47,56.49,56.43,56.48,41700.0,45.4498,45.4659,45.4176,45.4579,41700.0
2015-02-12 15:20:00,56.48,56.52,56.47,56.51,47800.0,45.4579,45.4901,45.4498,45.482,47800.0
2015-02-12 15:30:00,56.5,56.52,56.41,56.48,111200.0,45.474,45.4901,45.4015,45.4579,111200.0
2015-02-12 15:40:00,56.49,56.62,56.48,56.62,55100.0,45.4659,45.5705,45.4579,45.5705,55100.0
2015-02-12 15:50:00,56.61,56.73,56.61,56.72,225400.0,45.5625,45.6591,45.5625,45.651,225400.0
2015-02-13 09:30:00,56.84,57.15,56.76,57.01,83600.0,45.7476,45.9971,45.6832,45.8844,83600.0
2015-02-13 09:40:00,56.98,57.2,56.89,57.19,60800.0,45.8603,46.0373,45.7878,46.0293,60800.0
2015-02-13 09:50:00,57.21,57.24,56.91,56.93,32800.0,46.0454,46.0695,45.8039,45.82,32800.0
2015-02-13 10:00:00,56.93,57.01,56.76,56.82,45300.0,45.82,45.8844,45.6832,45.7315,45300.0
2015-02-13 10:10:00,56.83,56.84,56.54,56.54,53700.0,45.7396,45.7476,45.5061,45.5061,53700.0
2015-02-13 10:20:00,56.53,56.72,56.5,56.71,35400.0,45.4981,45.651,45.474,45.643,35400.0
2015-02-13 10:30:00,56.7,56.76,56.67,56.76,20500.0,45.6349,45.6832,45.6108,45.6832,20500.0
2015-02-13 10:40:00,56.77,56.77,56.58,56.61,31300.0,45.6913,45.6913,45.5383,45.5625,31300.0
2015-02-13 10:50:00,56.61,56.67,56.58,56.63,18400.0,45.5625,45.6108,45.5383,45.5786,18400.0
2015-02-13 11:00:00,56.64,56.73,56.6,56.73,29700.0,45.5866,45.6591,45.5544,45.6591,29700.0
2015-02-13 11:10:00,56.73,56.77,56.69,56.76,16000.0,45.6591,45.6913,45.6269,45.6832,16000.0
2015-02-13 11:20:00,56.75,56.75,56.67,56.69,19200.0,45.6752,45.6752,45.6108,45.6269,19200.0
2015-02-13 11:30:00,56.7,56.71,56.67,56.67,20100.0,45.6349,45.643,45.6108,45.6108,20100.0
2015-02-13 11:40:00,56.69,56.81,56.68,56.8,19600.0,45.6269,45.7235,45.6188,45.7154,19600.0
2015-02-13 11:50:00,56.79,56.8,56.71,56.76,9700.0,45.7074,45.7154,45.643,45.6832,9700.0
2015-02-13 12:00:00,56.76,56.82,56.75,56.78,11700.0,45.6832,45.7315,45.6752,45.6993,11700.0
2015-02-13 12:10:00,56.77,56.78,56.69,56.73,7000.0,45.6913,45.6993,45.6269,45.6591,7000.0
2015-02-13 12:20:00,56.73,56.73,56.65,56.68,12400.0,45.6591,45.6591,45.5947,45.6188,12400.0
2015-02-13 12:30:00,56.68,56.71,56.63,56.64,12900.0,45.6188,45.643,45.5786,45.5866,12900.0
2015-02-13 12:40:00,56.63,56.68,56.63,56.67,10200.0,45.5786,45.6188,45.5786,45.6108,10200.0
2015-02-13 12:50:00,56.67,56.77,56.67,56.71,12000.0,45.6108,45.6913,45.6108,45.643,12000.0
2015-02-13 13:00:00,56.7,56.81,56.7,56.81,14000.0,45.6349,45.7235,45.6349,45.7235,14000.0
2015-02-13 13:10:00,56.8,56.84,56.74,56.74,11000.0,45.7154,45.7476,45.6671,45.6671,11000.0
2015-02-13 13:20:00,56.73,56.73,56.66,56.67,20900.0,45.6591,45.6591,45.6027,45.6108,20900.0
2015-02-13 13:30:00,56.68,56.74,56.63,56.66,34700.0,45.6188,45.6671,45.5786,45.6027,34700.0
2015-02-13 13:40:00,56.65,56.68,56.61,56.66,20600.0,45.5947,45.6188,45.5625,45.6027,20600.0
2015-02-13 13:50:00,56.65,56.7,56.63,56.65,18600.0,45.5947,45.6349,45.5786,45.5947,18600.0
2015-02-13 14:00:00,56.65,56.72,56.64,56.7,21600.0,45.5947,45.651,45.5866,45.6349,21600.0
2015-02-13 14:10:00,56.7,56.74,56.64,56.7,16000.0,45.6349,45.6671,45.5866,45.6349,16000.0
2015-02-13 14:20:00,56.7,56.78,56.7,56.73,13800.0,45.6349,45.6993,45.6349,45.6591,13800.0
2015-02-13 14:30:00,56.71,56.75,56.68,56.71,16600.0,45.643,45.6752,45.6188,45.643,16600.0
2015-02-13 14:40:00,56.7,56.76,56.68,56.72,17300.0,45.6349,45.6832,45.6188,45.651,17300.0
2015-02-13 14:50:00,56.72,56.76,56.69,56.75,13600.0,45.651,45.6832,45.6269,45.6752,13600.0
2015-02-13 15:00:00,56.76,56.85,56.73,56.79,22000.0,45.6832,45.7557,45.6591,45.7074,22000.0
2015-02-13 15:10:00,56.8,56.85,56.8,56.84,16300.0,45.7154,45.7557,45.7154,45.7476,16300.0
2015-02-13 15:20:00,56.84,56.87,56.81,56.85,18500.0,45.7476,45.7717,45.7235,45.7557,18500.0
2015-02-13 15:30:00,56.85,56.98,56.84,56.93,35100.0,45.7557,45.8603,45.7476,45.82,35100.0
2015-02-13 15:40:00,56.94,56.95,56.88,56.91,34900.0,45.8281,45.8361,45.7798,45.8039,34900.0
2015-02-13 15:50:00,56.93,57.07,56.91,57.05,104500.0,45.82,45.9327,45.8039,45.9166,104500.0
2015-02-17 09:30:00,56.5,56.98,56.49,56.51,154400.0,45.474,45.8603,45.4659,45.482,154400.0
2015-02-17 09:40:00,56.48,56.7,56.41,56.54,68900.0,45.4579,45.6349,45.4015,45.5061,68900.0
2015-02-17 09:50:00,56.54,56.92,56.54,56.85,86300.0,45.5061,45.812,45.5061,45.7557,86300.0
2015-02-17 10:00:00,56.85,56.92,56.68,56.7,52100.0,45.7557,45.812,45.6188,45.6349,52100.0
2015-02-17 10:10:00,56.7,56.7,56.56,56.62,86800.0,45.6349,45.6349,45.5222,45.5705,86800.0
2015-02-17 10:20:00,56.63,56.75,56.61,56.74,58000.0,45.5786,45.6752,45.5625,45.6671,58000.0
2015-02-17 10:30:00,56.74,56.81,56.72,56.77,50800.0,45.6671,45.7235,45.651,45.6913,50800.0
2015-02-17 10:40:00,56.77,56.84,56.69,56.72,47300.0,45.6913,45.7476,45.6269,45.651,47300.0
2015-02-17 10:50:00,56.73,56.74,56.62,56.62,48600.0,45.6591,45.6671,45.5705,45.5705,48600.0
2015-02-17 11:00:00,56.62,56.9,56.62,56.89,83600.0,45.5705,45.7959,45.5705,45.7878,83600.0
2015-02-17 11:10:00,56.9,56.99,56.88,56.94,50100.0,45.7959,45.8683,45.7798,45.8281,50100.0
2015-02-17 11:20:00,56.94,57.16,56.93,57.16,59900.0,45.8281,46.0052,45.82,46.0052,59900.0
2015-02-17 11:30:00,57.15,57.28,57.09,57.19,172900.0,45.9971,46.1017,45.9488,46.0293,172900.0
2015-02-17 11:40:00,57.2,57.24,57.19,57.2,58400.0,46.0373,46.0695,46.0293,46.0373,58400.0
2015-02-17 11:50:00,57.2,57.35,57.19,57.22,19900.0,46.0373,46.1581,46.0293,46.0534,19900.0
2015-02-17 12:00:00,57.22,57.29,57.17,57.21,29500.0,46.0534,46.1098,46.0132,46.0454,29500.0
2015-02-17 12:10:00,57.21,57.25,57.2,57.2,33300.0,46.0454,46.0776,46.0373,46.0373,33300.0
2015-02-17 12:20:00,57.2,57.23,57.2,57.23,14700.0,46.0373,46.0615,46.0373,46.0615,14700.0
2015-02-17 12:30:00,57.23,57.28,57.2,57.21,29500.0,46.0615,46.1017,46.0373,46.0454,29500.0
2015-02-17 12:40:00,57.2,57.36,57.2,57.32,31200.0,46.0373,46.1661,46.0373,46.1339,31200.0
2015-02-17 12:50:00,57.32,57.33,57.21,57.22,20200.0,46.1339,46.142,46.0454,46.0534,20200.0
2015-02-17 13:00:00,57.22,57.33,57.21,57.31,31400.0,46.0534,46.142,46.0454,46.1259,31400.0
2015-02-17 13:10:00,57.3,57.4,57.28,57.37,25000.0,46.1178,46.1983,46.1017,46.1742,25000.0
2015-02-17 13:20:00,57.37,57.44,57.36,57.42,51100.0,46.1742,46.2305,46.1661,46.2144,51100.0
2015-02-17 13:30:00,57.42,57.42,57.37,57.37,20200.0,46.2144,46.2144,46.1742,46.1742,20200.0
2015-02-17 13:40:00,57.36,57.42,57.31,57.41,53300.0,46.1661,46.2144,46.1259,46.2064,53300.0
2015-02-17 13:50:00,57.41,57.41,57.2,57.2,32300.0,46.2064,46.2064,46.0373,46.0373,32300.0
2015-02-17 14:00:00,57.2,57.74,57.2,57.67,237900.0,46.0373,46.472,46.0373,46.4156,237900.0
2015-02-17 14:10:00,57.65,57.99,57.64,57.99,276300.0,46.3995,46.6732,46.3915,46.6732,276300.0
2015-02-17 14:20:00,57.98,58.05,57.83,58.04,225600.0,46.6651,46.7215,46.5444,46.7134,225600.0
2015-02-17 14:30:00,58.05,58.32,58.0,58.27,209500.0,46.7215,46.9388,46.6812,46.8985,209500.0
2015-02-17 14:40:00,58.27,58.45,58.26,58.43,147800.0,46.8985,47.0434,46.8905,47.0273,147800.0
2015-02-17 14:50:00,58.44,58.82,58.42,58.81,308400.0,47.0354,47.3412,47.0193,47.3332,308400.0
2015-02-17 15:00:00,58.79,58.86,58.63,58.82,394000.0,47.3171,47.3734,47.1883,47.3412,394000.0
2015-02-17 15:10:00,58.82,58.84,58.45,58.45,313800.0,47.3412,47.3573,47.0434,47.0434,313800.0
2015-02-17 15:20:00,58.45,58.64,58.4,58.45,311400.0,47.0434,47.1963,47.0032,47.0434,311400.0
2015-02-17 15:30:00,58.45,58.59,58.42,58.57,262000.0,47.0434,47.1561,47.0193,47.14,262000.0
2015-02-17 15:40:00,58.57,58.76,58.55,58.76,339700.0,47.14,47.2929,47.1239,47.2929,339700.0
2015-02-17 15:50:00,58.76,58.85,58.68,58.83,551100.0,47.2929,47.3653,47.2285,47.3493,551100.0
2015-02-18 09:30:00,58.4,58.48,57.1,57.79,357200.0,47.0032,47.0676,45.9569,46.5122,357200.0
2015-02-18 09:40:00,57.79,58.01,57.63,57.9,225200.0,46.5122,46.6893,46.3834,46.6007,225200.0
2015-02-18 09:50:00,57.92,58.38,57.92,58.18,195600.0,46.6168,46.9871,46.6168,46.8261,195600.0
2015-02-18 10:00:00,58.19,58.28,57.96,58.08,92600.0,46.8341,46.9066,46.649,46.7456,92600.0
2015-02-18 10:10:00,58.09,58.15,57.86,58.13,100100.0,46.7537,46.802,46.5685,46.7859,100100.0
2015-02-18 10:20:00,58.15,58.21,58.02,58.2,75700.0,46.802,46.8502,46.6973,46.8422,75700.0
2015-02-18 10:30:00,58.2,58.25,58.13,58.2,96700.0,46.8422,46.8824,46.7859,46.8422,96700.0
2015-02-18 10:40:00,58.21,58.26,58.12,58.17,88000.0,46.8502,46.8905,46.7778,46.8181,88000.0
2015-02-18 10:50:00,58.17,58.2,58.06,58.14,93800.0,46.8181,46.8422,46.7295,46.7939,93800.0
2015-02-18 11:00:00,58.14,58.15,57.95,58.1,84600.0,46.7939,46.802,46.641,46.7617,84600.0
2015-02-18 11:10:00,58.11,58.18,58.11,58.17,77400.0,46.7698,46.8261,46.7698,46.8181,77400.0
2015-02-18 11:20:00,58.17,58.25,58.16,58.25,60900.0,46.8181,46.8824,46.81,46.8824,60900.0
2015-02-18 11:30:00,58.25,58.38,58.24,58.38,71800.0,46.8824,46.9871,46.8744,46.9871,71800.0
2015-02-18 11:40:00,58.37,58.47,58.31,58.47,78600.0,46.979,47.0595,46.9307,47.0595,78600.0
2015-02-18 11:50:00,58.46,58.6,58.46,58.6,101100.0,47.0515,47.1641,47.0515,47.1641,101100.0
2015-02-18 12:00:00,58.6,58.71,58.55,58.56,95000.0,47.1641,47.2527,47.1239,47.1319,95000.0
2015-02-18 12:10:00,58.56,58.7,58.56,58.7,23800.0,47.1319,47.2446,47.1319,47.2446,23800.0
2015-02-18 12:20:00,58.7,58.73,58.44,58.53,60700.0,47.2446,47.2688,47.0354,47.1078,60700.0
2015-02-18 12:30:00,58.53,58.54,58.22,58.26,55900.0,47.1078,47.1158,46.8583,46.8905,55900.0
2015-02-18 12:40:00,58.26,58.28,58.07,58.09,58800.0,46.8905,46.9066,46.7376,46.7537,58800.0
2015-02-18 12:50:00,58.1,58.2,57.99,58.16,60700.0,46.7617,46.8422,46.6732,46.81,60700.0
2015-02-18 13:00:00,58.15,58.25,58.1,58.2,41100.0,46.802,46.8824,46.7617,46.8422,41100.0
2015-02-18 13:10:00,58.2,58.25,57.99,58.03,28900.0,46.8422,46.8824,46.6732,46.7054,28900.0
2015-02-18 13:20:00,58.03,58.08,58.02,58.04,25400.0,46.7054,46.7456,46.6973,46.7134,25400.0
2015-02-18 13:30:00,58.05,58.17,58.04,58.17,39200.0,46.7215,46.8181,46.7134,46.8181,39200.0
2015-02-18 13:40:00,58.18,58.24,58.14,58.2,35800.0,46.8261,46.8744,46.7939,46.8422,35800.0
2015-02-18 13:50:00,58.21,58.22,58.07,58.1,35800.0,46.8502,46.8583,46.7376,46.7617,35800.0
2015-02-18 14:00:00,58.1,58.19,58.06,58.13,50900.0,46.7617,46.8341,46.7295,46.7859,50900.0
2015-02-18 14:10:00,58.13,58.14,58.04,58.09,87700.0,46.7859,46.7939,46.7134,46.7537,87700.0
2015-02-18 14:20:00,58.08,58.12,58.03,58.1,75500.0,46.7456,46.7778,46.7054,46.7617,75500.0
2015-02-18 14:30:00,58.11,58.36,58.11,58.36,118700.0,46.7698,46.971,46.7698,46.971,118700.0
2015-02-18 14:40:00,58.35,58.46,58.35,58.4,68800.0,46.9629,47.0515,46.9629,47.0032,68800.0
2015-02-18 14:50:00,58.39,58.48,58.38,58.46,46800.0,46.9951,47.0676,46.9871,47.0515,46800.0
2015-02-18 15:00:00,58.47,58.59,58.47,58.58,71500.0,47.0595,47.1561,47.0595,47.148,71500.0
2015-02-18 15:10:00,58.57,58.67,58.56,58.66,123800.0,47.14,47.2205,47.1319,47.2124,123800.0
2015-02-18 15:20:00,58.66,58.68,58.64,58.66,89600.0,47.2124,47.2285,47.1963,47.2124,89600.0
2015-02-18 15:30:00,58.66,58.68,58.36,58.38,173600.0,47.2124,47.2285,46.971,46.9871,173600.0
2015-02-18 15:40:00,58.37,58.44,58.18,58.25,162100.0,46.979,47.0354,46.8261,46.8824,162100.0
2015-02-18 15:50:00,58.26,58.38,58.26,58.38,215100.0,46.8905,46.9871,46.8905,46.9871,215100.0
2015-02-19 09:30:00,58.41,58.41,58.17,58.25,61200.0,47.0112,47.0112,46.8181,46.8824,61200.0
2015-02-19 09:40:00,58.19,58.4,58.19,58.4,58500.0,46.8341,47.0032,46.8341,47.0032,58500.0
2015-02-19 09:50:00,58.41,58.56,58.4,58.56,44600.0,47.0112,47.1319,47.0032,47.1319,44600.0
2015-02-19 10:00:00,58.55,58.57,58.48,58.49,32000.0,47.1239,47.14,47.0676,47.0756,32000.0
2015-02-19 10:10:00,58.5,58.56,58.38,58.45,21200.0,47.0837,47.1319,46.9871,47.0434,21200.0
2015-02-19 10:20:00,58.44,58.46,58.3,58.41,29500.0,47.0354,47.0515,46.9227,47.0112,29500.0
2015-02-19 10:30:00,58.4,58.45,58.35,58.45,31400.0,47.0032,47.0434,46.9629,47.0434,31400.0
2015-02-19 10:40:00,58.45,58.47,58.39,58.41,28700.0,47.0434,47.0595,46.9951,47.0112,28700.0
2015-02-19 10:50:00,58.42,58.43,58.31,58.32,24500.0,47.0193,47.0273,46.9307,46.9388,24500.0
2015-02-19 11:00:00,58.32,58.44,58.32,58.4,93900.0,46.9388,47.0354,46.9388,47.0032,93900.0
2015-02-19 11:10:00,58.4,58.52,58.39,58.52,29100.0,47.0032,47.0997,46.9951,47.0997,29100.0
2015-02-19 11:20:00,58.52,58.56,58.5,58.55,34900.0,47.0997,47.1319,47.0837,47.1239,34900.0
2015-02-19 11:30:00,58.55,58.57,58.47,58.57,19400.0,47.1239,47.14,47.0595,47.14,19400.0
2015-02-19 11:40:00,58.58,58.61,58.57,58.6,18600.0,47.148,47.1722,47.14,47.1641,18600.0
2015-02-19 11:50:00,58.61,58.62,58.56,58.58,26000.0,47.1722,47.1802,47.1319,47.148,26000.0
2015-02-19 12:00:00,58.58,58.61,58.43,58.43,27700.0,47.148,47.1722,47.0273,47.0273,27700.0
2015-02-19 12:10:00,58.44,58.48,58.4,58.43,36000.0,47.0354,47.0676,47.0032,47.0273,36000.0
2015-02-19 12:20:00,58.42,58.46,58.4,58.41,23700.0,47.0193,47.0515,47.0032,47.0112,23700.0
2015-02-19 12:30:00,58.41,58.44,58.39,58.44,38400.0,47.0112,47.0354,46.9951,47.0354,38400.0
2015-02-19 12:40:00,58.45,58.45,58.39,58.4,53300.0,47.0434,47.0434,46.9951,47.0032,53300.0
2015-02-19 12:50:00,58.39,58.43,58.36,58.43,23200.0,46.9951,47.0273,46.971,47.0273,23200.0
2015-02-19 13:00:00,58.44,58.45,58.37,58.4,19300.0,47.0354,47.0434,46.979,47.0032,19300.0
2015-02-19 13:10:00,58.39,58.41,58.35,58.4,23100.0,46.9951,47.0112,46.9629,47.0032,23100.0
2015-02-19 13:20:00,58.4,58.42,58.37,58.39,22200.0,47.0032,47.0193,46.979,46.9951,22200.0
2015-02-19 13:30:00,58.38,58.43,58.35,58.43,10500.0,46.9871,47.0273,46.9629,47.0273,10500.0
2015-02-19 13:40:00,58.43,58.47,58.4,58.46,87800.0,47.0273,47.0595,47.0032,47.0515,87800.0
2015-02-19 13:50:00,58.46,58.52,58.45,58.52,36500.0,47.0515,47.0997,47.0434,47.0997,36500.0
2015-02-19 14:00:00,58.52,58.54,58.5,58.52,18600.0,47.0997,47.1158,47.0837,47.0997,18600.0
2015-02-19 14:10:00,58.52,58.54,58.48,58.49,25400.0,47.0997,47.1158,47.0676,47.0756,25400.0
2015-02-19 14:20:00,58.49,58.57,58.49,58.55,34400.0,47.0756,47.14,47.0756,47.1239,34400.0
2015-02-19 14:30:00,58.55,58.58,58.54,58.56,24900.0,47.1239,47.148,47.1158,47.1319,24900.0
2015-02-19 14:40:00,58.57,58.6,58.54,58.56,37000.0,47.14,47.1641,47.1158,47.1319,37000.0
2015-02-19 14:50:00,58.55,58.6,58.54,58.58,46000.0,47.1239,47.1641,47.1158,47.148,46000.0
2015-02-19 15:00:00,58.59,58.63,58.58,58.63,43100.0,47.1561,47.1883,47.148,47.1883,43100.0
2015-02-19 15:10:00,58.63,58.65,58.61,58.63,39100.0,47.1883,47.2044,47.1722,47.1883,39100.0
2015-02-19 15:20:00,58.63,58.67,58.6,58.62,31400.0,47.1883,47.2205,47.1641,47.1802,31400.0
2015-02-19 15:30:00,58.62,58.63,58.55,58.63,107100.0,47.1802,47.1883,47.1239,47.1883,107100.0
2015-02-19 15:40:00,58.63,58.64,58.55,58.56,81100.0,47.1883,47.1963,47.1239,47.1319,81100.0
2015-02-19 15:50:00,58.57,58.67,58.55,58.65,153100.0,47.14,47.2205,47.1239,47.2044,153100.0
2015-02-20 09:30:00,58.62,58.78,58.25,58.45,201100.0,47.1802,47.309,46.8824,47.0434,201100.0
2015-02-20 09:40:00,58.42,58.47,58.18,58.39,26100.0,47.0193,47.0595,46.8261,46.9951,26100.0
2015-02-20 09:50:00,58.4,58.55,58.35,58.49,38900.0,47.0032,47.1239,46.9629,47.0756,38900.0
2015-02-20 10:00:00,58.51,58.51,58.34,58.38,17300.0,47.0917,47.0917,46.9549,46.9871,17300.0
2015-02-20 10:10:00,58.39,58.52,58.39,58.48,14300.0,46.9951,47.0997,46.9951,47.0676,14300.0
2015-02-20 10:20:00,58.47,58.56,58.44,58.54,17500.0,47.0595,47.1319,47.0354,47.1158,17500.0
2015-02-20 10:30:00,58.53,58.72,58.49,58.7,27200.0,47.1078,47.2607,47.0756,47.2446,27200.0
2015-02-20 10:40:00,58.73,58.75,58.66,58.72,35300.0,47.2688,47.2849,47.2124,47.2607,35300.0
2015-02-20 10:50:00,58.71,58.74,58.64,58.67,13900.0,47.2527,47.2768,47.1963,47.2205,13900.0
2015-02-20 11:00:00,58.68,58.73,58.59,58.59,30300.0,47.2285,47.2688,47.1561,47.1561,30300.0
2015-02-20 11:10:00,58.59,58.62,58.48,58.48,19400.0,47.1561,47.1802,47.0676,47.0676,19400.0
2015-02-20 11:20:00,58.47,58.56,58.46,58.55,44300.0,47.0595,47.1319,47.0515,47.1239,44300.0
2015-02-20 11:30:00,58.56,58.62,58.55,58.58,22700.0,47.1319,47.1802,47.1239,47.148,22700.0
2015-02-20 11:40:00,58.58,58.63,58.57,58.6,15300.0,47.148,47.1883,47.14,47.1641,15300.0
2015-02-20 11:50:00,58.59,58.62,58.57,58.6,18600.0,47.1561,47.1802,47.14,47.1641,18600.0
2015-02-20 12:00:00,58.58,58.69,58.56,58.68,16000.0,47.148,47.2366,47.1319,47.2285,16000.0
2015-02-20 12:10:00,58.68,58.74,58.67,58.73,20900.0,47.2285,47.2768,47.2205,47.2688,20900.0
2015-02-20 12:20:00,58.73,58.77,58.71,58.72,17000.0,47.2688,47.301,47.2527,47.2607,17000.0
2015-02-20 12:30:00,58.73,58.83,58.62,58.74,42800.0,47.2688,47.3493,47.1802,47.2768,42800.0
2015-02-20 12:40:00,58.76,58.88,58.75,58.87,25400.0,47.2929,47.3895,47.2849,47.3814,25400.0
2015-02-20 12:50:00,58.86,58.92,58.85,58.9,14000.0,47.3734,47.4217,47.3653,47.4056,14000.0
2015-02-20 13:00:00,58.9,58.96,58.89,58.96,17300.0,47.4056,47.4539,47.3975,47.4539,17300.0
2015-02-20 13:10:00,58.96,59.05,58.96,59.0,26100.0,47.4539,47.5263,47.4539,47.4861,26100.0
2015-02-20 13:20:00,59.0,59.06,58.99,59.0,15600.0,47.4861,47.5344,47.478,47.4861,15600.0
2015-02-20 13:30:00,59.01,59.04,58.97,59.01,20400.0,47.4941,47.5183,47.4619,47.4941,20400.0
2015-02-20 13:40:00,59.0,59.04,58.98,58.98,22500.0,47.4861,47.5183,47.47,47.47,22500.0
2015-02-20 13:50:00,58.99,59.05,58.98,59.05,12300.0,47.478,47.5263,47.47,47.5263,12300.0
2015-02-20 14:00:00,59.04,59.08,58.95,58.97,43900.0,47.5183,47.5505,47.4458,47.4619,43900.0
2015-02-20 14:10:00,58.98,59.01,58.86,58.88,26300.0,47.47,47.4941,47.3734,47.3895,26300.0
2015-02-20 14:20:00,58.87,58.93,58.86,58.9,20600.0,47.3814,47.4297,47.3734,47.4056,20600.0
2015-02-20 14:30:00,58.91,58.95,58.9,58.93,17400.0,47.4136,47.4458,47.4056,47.4297,17400.0
2015-02-20 14:40:00,58.94,59.01,58.92,59.01,17000.0,47.4378,47.4941,47.4217,47.4941,17000.0
2015-02-20 14:50:00,59.01,59.03,58.97,59.01,29700.0,47.4941,47.5102,47.4619,47.4941,29700.0
2015-02-20 15:00:00,59.01,59.07,58.99,59.03,28500.0,47.4941,47.5424,47.478,47.5102,28500.0
2015-02-20 15:10:00,59.04,59.09,59.02,59.04,31500.0,47.5183,47.5585,47.5022,47.5183,31500.0
2015-02-20 15:20:00,59.04,59.1,59.04,59.08,21300.0,47.5183,47.5666,47.5183,47.5505,21300.0
2015-02-20 15:30:00,59.09,59.13,59.08,59.12,34700.0,47.5585,47.5907,47.5505,47.5827,34700.0
2015-02-20 15:40:00,59.12,59.14,59.07,59.07,37300.0,47.5827,47.5988,47.5424,47.5424,37300.0
2015-02-20 15:50:00,59.08,59.14,59.04,59.13,86400.0,47.5505,47.5988,47.5183,47.5907,86400.0
2015-02-23 09:30:00,58.95,58.98,58.7,58.79,54900.0,47.4458,47.47,47.2446,47.3171,54900.0
2015-02-23 09:40:00,58.8,58.87,58.66,58.67,31100.0,47.3251,47.3814,47.2124,47.2205,31100.0
2015-02-23 09:50:00,58.67,58.67,58.52,58.6,25500.0,47.2205,47.2205,47.0997,47.1641,25500.0
2015-02-23 10:00:00,58.57,58.61,58.5,58.56,19700.0,47.14,47.1722,47.0837,47.1319,19700.0
2015-02-23 10:10:00,58.55,58.58,58.39,58.48,22700.0,47.1239,47.148,46.9951,47.0676,22700.0
2015-02-23 10:20:00,58.46,58.71,58.44,58.68,22000.0,47.0515,47.2527,47.0354,47.2285,22000.0
2015-02-23 10:30:00,58.67,58.8,58.66,58.78,21200.0,47.2205,47.3251,47.2124,47.309,21200.0
2015-02-23 10:40:00,58.78,58.83,58.73,58.77,17300.0,47.309,47.3493,47.2688,47.301,17300.0
2015-02-23 10:50:00,58.76,58.81,58.71,58.73,14800.0,47.2929,47.3332,47.2527,47.2688,14800.0
2015-02-23 11:00:00,58.71,58.81,58.71,58.8,20800.0,47.2527,47.3332,47.2527,47.3251,20800.0
2015-02-23 11:10:00,58.81,58.84,58.73,58.83,14900.0,47.3332,47.3573,47.2688,47.3493,14900.0
2015-02-23 11:20:00,58.84,58.89,58.8,58.86,13700.0,47.3573,47.3975,47.3251,47.3734,13700.0
2015-02-23 11:30:00,58.86,58.88,58.81,58.86,16700.0,47.3734,47.3895,47.3332,47.3734,16700.0
2015-02-23 11:40:00,58.85,58.93,58.83,58.92,11700.0,47.3653,47.4297,47.3493,47.4217,11700.0
2015-02-23 11:50:00,58.91,58.93,58.89,58.91,9600.0,47.4136,47.4297,47.3975,47.4136,9600.0
2015-02-23 12:00:00,58.92,58.96,58.92,58.93,9400.0,47.4217,47.4539,47.4217,47.4297,9400.0
2015-02-23 12:10:00,58.94,58.97,58.93,58.96,11000.0,47.4378,47.4619,47.4297,47.4539,11000.0
2015-02-23 12:20:00,58.96,58.98,58.92,58.92,15200.0,47.4539,47.47,47.4217,47.4217,15200.0
2015-02-23 12:30:00,58.93,58.96,58.87,58.87,9600.0,47.4297,47.4539,47.3814,47.3814,9600.0
2015-02-23 12:40:00,58.87,58.93,58.86,58.89,12900.0,47.3814,47.4297,47.3734,47.3975,12900.0
2015-02-23 12:50:00,58.9,58.96,58.9,58.94,12100.0,47.4056,47.4539,47.4056,47.4378,12100.0
2015-02-23 13:00:00,58.93,58.95,58.87,58.94,9900.0,47.4297,47.4458,47.3814,47.4378,9900.0
2015-02-23 13:10:00,58.94,58.98,58.91,58.93,9800.0,47.4378,47.47,47.4136,47.4297,9800.0
2015-02-23 13:20:00,58.93,58.96,58.9,58.93,18400.0,47.4297,47.4539,47.4056,47.4297,18400.0
2015-02-23 13:30:00,58.93,58.98,58.9,58.91,6700.0,47.4297,47.47,47.4056,47.4136,6700.0
2015-02-23 13:40:00,58.9,58.93,58.87,58.89,8700.0,47.4056,47.4297,47.3814,47.3975,8700.0
2015-02-23 13:50:00,58.89,58.92,58.82,58.85,10900.0,47.3975,47.4217,47.3412,47.3653,10900.0
2015-02-23 14:00:00,58.84,58.91,58.83,58.9,12900.0,47.3573,47.4136,47.3493,47.4056,12900.0
2015-02-23 14:10:00,58.9,58.92,58.89,58.92,6000.0,47.4056,47.4217,47.3975,47.4217,6000.0
2015-02-23 14:20:00,58.91,58.93,58.89,58.92,9500.0,47.4136,47.4297,47.3975,47.4217,9500.0
2015-02-23 14:30:00,58.92,58.93,58.86,58.87,17400.0,47.4217,47.4297,47.3734,47.3814,17400.0
2015-02-23 14:40:00,58.86,58.9,58.81,58.83,28400.0,47.3734,47.4056,47.3332,47.3493,28400.0
2015-02-23 14:50:00,58.83,58.88,58.81,58.85,14600.0,47.3493,47.3895,47.3332,47.3653,14600.0
2015-02-23 15:00:00,58.84,58.88,58.77,58.83,22400.0,47.3573,47.3895,47.301,47.3493,22400.0
2015-02-23 15:10:00,58.82,58.83,58.77,58.81,19700.0,47.3412,47.3493,47.301,47.3332,19700.0
2015-02-23 15:20:00,58.81,58.89,58.8,58.87,26700.0,47.3332,47.3975,47.3251,47.3814,26700.0
2015-02-23 15:30:00,58.87,58.92,58.86,58.89,31800.0,47.3814,47.4217,47.3734,47.3975,31800.0
2015-02-23 15:40:00,58.88,58.96,58.88,58.95,23800.0,47.3895,47.4539,47.3895,47.4458,23800.0
2015-02-23 15:50:00,58.95,58.99,58.94,58.99,95600.0,47.4458,47.478,47.4378,47.478,95600.0
2015-02-24 09:30:00,58.9,59.2,58.78,59.15,91900.0,47.4056,47.647,47.309,47.6068,91900.0
2015-02-24 09:40:00,59.09,59.11,57.82,59.02,142100.0,47.5585,47.5746,46.5364,47.5022,142100.0
2015-02-24 09:50:00,59.0,59.13,58.95,59.13,83000.0,47.4861,47.5907,47.4458,47.5907,83000.0
2015-02-24 10:00:00,59.11,59.14,58.91,59.07,22400.0,47.5746,47.5988,47.4136,47.5424,22400.0
2015-02-24 10:10:00,59.07,59.11,58.86,58.99,22900.0,47.5424,47.5746,47.3734,47.478,22900.0
2015-02-24 10:20:00,58.99,59.31,58.96,59.24,37500.0,47.478,47.7356,47.4539,47.6792,37500.0
2015-02-24 10:30:00,59.23,59.26,59.13,59.16,34200.0,47.6712,47.6953,47.5907,47.6149,34200.0
2015-02-24 10:40:00,59.16,59.22,59.15,59.16,23800.0,47.6149,47.6631,47.6068,47.6149,23800.0
2015-02-24 10:50:00,59.16,59.24,59.15,59.19,11000.0,47.6149,47.6792,47.6068,47.639,11000.0
2015-02-24 11:00:00,59.2,59.22,59.13,59.16,15900.0,47.647,47.6631,47.5907,47.6149,15900.0
2015-02-24 11:10:00,59.16,59.31,59.16,59.28,14300.0,47.6149,47.7356,47.6149,47.7114,14300.0
2015-02-24 11:20:00,59.29,59.36,59.26,59.36,9800.0,47.7195,47.7758,47.6953,47.7758,9800.0
2015-02-24 11:30:00,59.36,59.39,59.31,59.34,14900.0,47.7758,47.8,47.7356,47.7597,14900.0
2015-02-24 11:40:00,59.35,59.47,59.34,59.47,16800.0,47.7678,47.8644,47.7597,47.8644,16800.0
2015-02-24 11:50:00,59.48,59.5,59.44,59.44,29300.0,47.8724,47.8885,47.8402,47.8402,29300.0
2015-02-24 12:00:00,59.43,59.46,59.39,59.41,59200.0,47.8322,47.8563,47.8,47.8161,59200.0
2015-02-24 12:10:00,59.41,59.42,59.29,59.29,20100.0,47.8161,47.8241,47.7195,47.7195,20100.0
2015-02-24 12:20:00,59.29,59.38,59.29,59.32,10100.0,47.7195,47.7919,47.7195,47.7436,10100.0
2015-02-24 12:30:00,59.31,59.33,59.15,59.17,49700.0,47.7356,47.7517,47.6068,47.6229,49700.0
2015-02-24 12:40:00,59.18,59.27,59.18,59.26,10300.0,47.6309,47.7034,47.6309,47.6953,10300.0
2015-02-24 12:50:00,59.27,59.38,59.25,59.35,26200.0,47.7034,47.7919,47.6873,47.7678,26200.0
2015-02-24 13:00:00,59.34,59.37,59.28,59.37,11900.0,47.7597,47.7839,47.7114,47.7839,11900.0
2015-02-24 13:10:00,59.37,59.4,59.33,59.34,15500.0,47.7839,47.808,47.7517,47.7597,15500.0
2015-02-24 13:20:00,59.35,59.42,59.31,59.38,14900.0,47.7678,47.8241,47.7356,47.7919,14900.0
2015-02-24 13:30:00,59.38,59.44,59.31,59.33,96000.0,47.7919,47.8402,47.7356,47.7517,96000.0
2015-02-24 13:40:00,59.34,59.44,59.33,59.42,17400.0,47.7597,47.8402,47.7517,47.8241,17400.0
2015-02-24 13:50:00,59.41,59.48,59.38,59.48,19900.0,47.8161,47.8724,47.7919,47.8724,19900.0
2015-02-24 14:00:00,59.49,59.49,59.37,59.38,19300.0,47.8805,47.8805,47.7839,47.7919,19300.0
2015-02-24 14:10:00,59.37,59.47,59.37,59.45,13400.0,47.7839,47.8644,47.7839,47.8483,13400.0
2015-02-24 14:20:00,59.44,59.46,59.38,59.45,12100.0,47.8402,47.8563,47.7919,47.8483,12100.0
2015-02-24 14:30:00,59.43,59.43,59.32,59.37,14000.0,47.8322,47.8322,47.7436,47.7839,14000.0
2015-02-24 14:40:00,59.39,59.44,59.35,59.35,12100.0,47.8,47.8402,47.7678,47.7678,12100.0
2015-02-24 14:50:00,59.34,59.42,59.26,59.42,145700.0,47.7597,47.8241,47.6953,47.8241,145700.0
2015-02-24 15:00:00,59.42,59.54,59.42,59.54,50200.0,47.8241,47.9207,47.8241,47.9207,50200.0
2015-02-24 15:10:00,59.54,59.58,59.48,59.54,31500.0,47.9207,47.9529,47.8724,47.9207,31500.0
2015-02-24 15:20:00,59.53,59.65,59.51,59.62,42400.0,47.9126,48.0092,47.8965,47.9851,42400.0
2015-02-24 15:30:00,59.61,59.62,59.51,59.55,49200.0,47.977,47.9851,47.8965,47.9287,49200.0
2015-02-24 15:40:00,59.55,59.65,59.5,59.53,163700.0,47.9287,48.0092,47.8885,47.9126,163700.0
2015-02-24 15:50:00,59.53,59.65,59.52,59.6,119300.0,47.9126,48.0092,47.9046,47.969,119300.0
2015-02-25 09:30:00,59.31,59.39,59.1,59.35,101300.0,48.0593,48.1241,47.8891,48.0917,101300.0
2015-02-25 09:40:00,59.34,59.34,59.11,59.2,28400.0,48.0836,48.0836,47.8972,47.9701,28400.0
2015-02-25 09:50:00,59.21,59.32,59.13,59.28,54200.0,47.9782,48.0674,47.9134,48.035,54200.0
2015-02-25 10:00:00,59.26,59.3,59.17,59.25,28300.0,48.0188,48.0512,47.9458,48.0106,28300.0
2015-02-25 10:10:00,59.26,59.32,59.23,59.31,17100.0,48.0188,48.0674,47.9944,48.0593,17100.0
2015-02-25 10:20:00,59.3,59.33,59.27,59.3,23700.0,48.0512,48.0755,48.0269,48.0512,23700.0
2015-02-25 10:30:00,59.29,59.32,59.21,59.22,23600.0,48.0431,48.0674,47.9782,47.9863,23600.0
2015-02-25 10:40:00,59.23,59.3,59.2,59.28,18900.0,47.9944,48.0512,47.9701,48.035,18900.0
2015-02-25 10:50:00,59.28,59.28,59.19,59.2,22500.0,48.035,48.035,47.962,47.9701,22500.0
2015-02-25 11:00:00,59.2,59.24,59.19,59.23,33600.0,47.9701,48.0025,47.962,47.9944,33600.0
2015-02-25 11:10:00,59.21,59.22,59.12,59.14,21100.0,47.9782,47.9863,47.9053,47.9215,21100.0
2015-02-25 11:20:00,59.15,59.16,59.04,59.07,15100.0,47.9296,47.9377,47.8405,47.8648,15100.0
2015-02-25 11:30:00,59.07,59.07,59.0,59.03,11000.0,47.8648,47.8648,47.8081,47.8324,11000.0
2015-02-25 11:40:00,59.04,59.04,59.01,59.03,10000.0,47.8405,47.8405,47.8162,47.8324,10000.0
2015-02-25 11:50:00,59.03,59.03,58.96,58.97,13500.0,47.8324,47.8324,47.7757,47.7838,13500.0
2015-02-25 12:00:00,58.97,58.98,58.91,58.92,18300.0,47.7838,47.7919,47.7351,47.7432,18300.0
2015-02-25 12:10:00,58.93,58.95,58.89,58.9,11600.0,47.7513,47.7676,47.7189,47.727,11600.0
2015-02-25 12:20:00,58.9,58.92,58.88,58.88,8500.0,47.727,47.7432,47.7108,47.7108,8500.0
2015-02-25 12:30:00,58.87,58.9,58.85,58.85,11800.0,47.7027,47.727,47.6865,47.6865,11800.0
2015-02-25 12:40:00,58.86,58.89,58.84,58.89,19500.0,47.6946,47.7189,47.6784,47.7189,19500.0
2015-02-25 12:50:00,58.89,58.97,58.85,58.94,22400.0,47.7189,47.7838,47.6865,47.7595,22400.0
2015-02-25 13:00:00,58.94,58.95,58.91,58.92,11200.0,47.7595,47.7676,47.7351,47.7432,11200.0
2015-02-25 13:10:00,58.92,58.95,58.92,58.93,13600.0,47.7432,47.7676,47.7432,47.7513,13600.0
2015-02-25 13:20:00,58.93,58.94,58.88,58.94,15000.0,47.7513,47.7595,47.7108,47.7595,15000.0
2015-02-25 13:30:00,58.95,58.97,58.91,58.91,19200.0,47.7676,47.7838,47.7351,47.7351,19200.0
2015-02-25 13:40:00,58.91,58.97,58.91,58.96,13900.0,47.7351,47.7838,47.7351,47.7757,13900.0
2015-02-25 13:50:00,58.96,58.97,58.94,58.97,26300.0,47.7757,47.7838,47.7595,47.7838,26300.0
2015-02-25 14:00:00,58.97,59.0,58.95,58.97,22100.0,47.7838,47.8081,47.7676,47.7838,22100.0
2015-02-25 14:10:00,58.98,59.05,58.96,59.03,12800.0,47.7919,47.8486,47.7757,47.8324,12800.0
2015-02-25 14:20:00,59.04,59.04,58.94,58.97,17400.0,47.8405,47.8405,47.7595,47.7838,17400.0
2015-02-25 14:30:00,58.96,59.05,58.96,59.01,48000.0,47.7757,47.8486,47.7757,47.8162,48000.0
2015-02-25 14:40:00,59.01,59.07,58.99,59.02,33100.0,47.8162,47.8648,47.8,47.8243,33100.0
2015-02-25 14:50:00,59.02,59.07,58.98,59.05,37400.0,47.8243,47.8648,47.7919,47.8486,37400.0
2015-02-25 15:00:00,59.04,59.04,58.9,58.9,44700.0,47.8405,47.8405,47.727,47.727,44700.0
2015-02-25 15:10:00,58.91,58.94,58.88,58.88,14200.0,47.7351,47.7595,47.7108,47.7108,14200.0
2015-02-25 15:20:00,58.88,58.9,58.8,58.83,38000.0,47.7108,47.727,47.646,47.6703,38000.0
2015-02-25 15:30:00,58.83,58.89,58.83,58.86,24900.0,47.6703,47.7189,47.6703,47.6946,24900.0
2015-02-25 15:40:00,58.86,58.92,58.84,58.91,37500.0,47.6946,47.7432,47.6784,47.7351,37500.0
2015-02-25 15:50:00,58.91,59.02,58.9,59.0,99500.0,47.7351,47.8243,47.727,47.8081,99500.0
2015-02-26 09:30:00,59.06,59.22,59.02,59.09,59000.0,47.8567,47.9863,47.8243,47.881,59000.0
2015-02-26 09:40:00,59.11,59.11,58.63,58.67,30400.0,47.8972,47.8972,47.5083,47.5407,30400.0
2015-02-26 09:50:00,58.66,58.81,58.64,58.8,60900.0,47.5326,47.6541,47.5164,47.646,60900.0
2015-02-26 10:00:00,58.81,58.86,58.78,58.82,44100.0,47.6541,47.6946,47.6298,47.6622,44100.0
2015-02-26 10:10:00,58.84,58.84,58.7,58.76,18400.0,47.6784,47.6784,47.565,47.6136,18400.0
2015-02-26 10:20:00,58.76,58.82,58.71,58.77,12600.0,47.6136,47.6622,47.5731,47.6217,12600.0
2015-02-26 10:30:00,58.76,58.85,58.74,58.81,14800.0,47.6136,47.6865,47.5974,47.6541,14800.0
2015-02-26 10:40:00,58.81,59.01,58.81,58.97,49400.0,47.6541,47.8162,47.6541,47.7838,49400.0
2015-02-26 10:50:00,58.96,59.05,58.94,59.05,15800.0,47.7757,47.8486,47.7595,47.8486,15800.0
2015-02-26 11:00:00,59.05,59.13,59.02,59.11,14000.0,47.8486,47.9134,47.8243,47.8972,14000.0
2015-02-26 11:10:00,59.1,59.1,59.03,59.09,8900.0,47.8891,47.8891,47.8324,47.881,8900.0
2015-02-26 11:20:00,59.09,59.09,58.96,58.99,14200.0,47.881,47.881,47.7757,47.8,14200.0
2015-02-26 11:30:00,58.99,59.05,58.99,59.0,13600.0,47.8,47.8486,47.8,47.8081,13600.0
2015-02-26 11:40:00,59.0,59.04,58.99,59.0,26100.0,47.8081,47.8405,47.8,47.8081,26100.0
2015-02-26 11:50:00,58.99,59.01,58.98,59.0,21000.0,47.8,47.8162,47.7919,47.8081,21000.0
2015-02-26 12:00:00,59.0,59.01,58.97,59.0,22300.0,47.8081,47.8162,47.7838,47.8081,22300.0
2015-02-26 12:10:00,59.0,59.02,58.94,58.94,31900.0,47.8081,47.8243,47.7595,47.7595,31900.0
2015-02-26 12:20:00,58.93,58.95,58.83,58.83,9700.0,47.7513,47.7676,47.6703,47.6703,9700.0
2015-02-26 12:30:00,58.82,58.89,58.74,58.86,27400.0,47.6622,47.7189,47.5974,47.6946,27400.0
2015-02-26 12:40:00,58.86,58.92,58.83,58.86,18700.0,47.6946,47.7432,47.6703,47.6946,18700.0
2015-02-26 12:50:00,58.87,58.87,58.78,58.78,10400.0,47.7027,47.7027,47.6298,47.6298,10400.0
2015-02-26 13:00:00,58.77,58.78,58.75,58.77,11100.0,47.6217,47.6298,47.6055,47.6217,11100.0
2015-02-26 13:10:00,58.76,58.78,58.72,58.73,20500.0,47.6136,47.6298,47.5812,47.5893,20500.0
2015-02-26 13:20:00,58.73,58.76,58.7,58.75,45300.0,47.5893,47.6136,47.565,47.6055,45300.0
2015-02-26 13:30:00,58.76,58.8,58.73,58.8,22800.0,47.6136,47.646,47.5893,47.646,22800.0
2015-02-26 13:40:00,58.8,58.83,58.79,58.81,18800.0,47.646,47.6703,47.6379,47.6541,18800.0
2015-02-26 13:50:00,58.81,58.82,58.78,58.79,13500.0,47.6541,47.6622,47.6298,47.6379,13500.0
2015-02-26 14:00:00,58.79,58.8,58.71,58.71,17500.0,47.6379,47.646,47.5731,47.5731,17500.0
2015-02-26 14:10:00,58.72,58.72,58.68,58.7,33600.0,47.5812,47.5812,47.5488,47.565,33600.0
2015-02-26 14:20:00,58.7,58.74,58.7,58.71,29900.0,47.565,47.5974,47.565,47.5731,29900.0
2015-02-26 14:30:00,58.7,58.71,58.69,58.7,45700.0,47.565,47.5731,47.5569,47.565,45700.0
2015-02-26 14:40:00,58.7,58.73,58.68,58.7,32900.0,47.565,47.5893,47.5488,47.565,32900.0
2015-02-26 14:50:00,58.71,58.71,58.67,58.69,81300.0,47.5731,47.5731,47.5407,47.5569,81300.0
2015-02-26 15:00:00,58.69,58.7,58.59,58.68,56100.0,47.5569,47.565,47.4758,47.5488,56100.0
2015-02-26 15:10:00,58.67,58.86,58.65,58.85,84800.0,47.5407,47.6946,47.5245,47.6865,84800.0
2015-02-26 15:20:00,58.84,58.85,58.78,58.8,35200.0,47.6784,47.6865,47.6298,47.646,35200.0
2015-02-26 15:30:00,58.79,58.83,58.76,58.79,32200.0,47.6379,47.6703,47.6136,47.6379,32200.0
2015-02-26 15:40:00,58.79,58.82,58.75,58.81,64600.0,47.6379,47.6622,47.6055,47.6541,64600.0
2015-02-26 15:50:00,58.82,58.91,58.82,58.88,136400.0,47.6622,47.7351,47.6622,47.7108,136400.0
2015-02-27 09:30:00,59.0,59.0,58.67,58.77,45700.0,47.8081,47.8081,47.5407,47.6217,45700.0
2015-02-27 09:40:00,58.7,58.73,58.53,58.67,9200.0,47.565,47.5893,47.4272,47.5407,9200.0
2015-02-27 09:50:00,58.69,58.9,58.69,58.89,15000.0,47.5569,47.727,47.5569,47.7189,15000.0
2015-02-27 10:00:00,58.91,59.02,58.85,58.85,12900.0,47.7351,47.8243,47.6865,47.6865,12900.0
2015-02-27 10:10:00,58.88,58.88,58.82,58.87,8200.0,47.7108,47.7108,47.6622,47.7027,8200.0
2015-02-27 10:20:00,58.88,58.96,58.87,58.9,9800.0,47.7108,47.7757,47.7027,47.727,9800.0
2015-02-27 10:30:00,58.92,58.99,58.92,58.98,38300.0,47.7432,47.8,47.7432,47.7919,38300.0
2015-02-27 10:40:00,58.99,59.04,58.97,58.98,17400.0,47.8,47.8405,47.7838,47.7919,17400.0
2015-02-27 10:50:00,58.99,59.03,58.96,59.01,14500.0,47.8,47.8324,47.7757,47.8162,14500.0
2015-02-27 11:00:00,59.02,59.03,58.84,58.84,17200.0,47.8243,47.8324,47.6784,47.6784,17200.0
2015-02-27 11:10:00,58.84,58.91,58.84,58.84,8200.0,47.6784,47.7351,47.6784,47.6784,8200.0
2015-02-27 11:20:00,58.84,58.86,58.73,58.73,12500.0,47.6784,47.6946,47.5893,47.5893,12500.0
2015-02-27 11:30:00,58.75,58.78,58.72,58.73,6600.0,47.6055,47.6298,47.5812,47.5893,6600.0
2015-02-27 11:40:00,58.73,58.79,58.7,58.77,8700.0,47.5893,47.6379,47.565,47.6217,8700.0
2015-02-27 11:50:00,58.77,58.77,58.71,58.73,6500.0,47.6217,47.6217,47.5731,47.5893,6500.0
2015-02-27 12:00:00,58.73,58.78,58.73,58.73,5600.0,47.5893,47.6298,47.5893,47.5893,5600.0
2015-02-27 12:10:00,58.73,58.74,58.66,58.69,10000.0,47.5893,47.5974,47.5326,47.5569,10000.0
2015-02-27 12:20:00,58.69,58.84,58.69,58.78,8900.0,47.5569,47.6784,47.5569,47.6298,8900.0
2015-02-27 12:30:00,58.81,58.85,58.78,58.85,8700.0,47.6541,47.6865,47.6298,47.6865,8700.0
2015-02-27 12:40:00,58.85,58.85,58.78,58.79,5800.0,47.6865,47.6865,47.6298,47.6379,5800.0
2015-02-27 12:50:00,58.8,58.84,58.78,58.81,5400.0,47.646,47.6784,47.6298,47.6541,5400.0
2015-02-27 13:00:00,58.81,58.81,58.72,58.72,5700.0,47.6541,47.6541,47.5812,47.5812,5700.0
2015-02-27 13:10:00,58.72,58.77,58.72,58.72,6000.0,47.5812,47.6217,47.5812,47.5812,6000.0
2015-02-27 13:20:00,58.73,58.73,58.63,58.63,15500.0,47.5893,47.5893,47.5083,47.5083,15500.0
2015-02-27 13:30:00,58.62,58.65,58.57,58.59,13800.0,47.5002,47.5245,47.4596,47.4758,13800.0
2015-02-27 13:40:00,58.59,58.66,58.59,58.65,7100.0,47.4758,47.5326,47.4758,47.5245,7100.0
2015-02-27 13:50:00,58.66,58.69,58.61,58.65,9600.0,47.5326,47.5569,47.4921,47.5245,9600.0
2015-02-27 14:00:00,58.66,58.73,58.66,58.67,9200.0,47.5326,47.5893,47.5326,47.5407,9200.0
2015-02-27 14:10:00,58.66,58.66,58.59,58.62,14700.0,47.5326,47.5326,47.4758,47.5002,14700.0
2015-02-27 14:20:00,58.62,58.72,58.61,58.69,17500.0,47.5002,47.5812,47.4921,47.5569,17500.0
2015-02-27 14:30:00,58.69,58.69,58.57,58.58,14600.0,47.5569,47.5569,47.4596,47.4677,14600.0
2015-02-27 14:40:00,58.56,58.61,58.53,58.54,17800.0,47.4515,47.4921,47.4272,47.4353,17800.0
2015-02-27 14:50:00,58.54,58.58,58.52,58.56,20200.0,47.4353,47.4677,47.4191,47.4515,20200.0
2015-02-27 15:00:00,58.57,58.6,58.51,58.58,23100.0,47.4596,47.4839,47.411,47.4677,23100.0
2015-02-27 15:10:00,58.58,58.64,58.57,58.61,21200.0,47.4677,47.5164,47.4596,47.4921,21200.0
2015-02-27 15:20:00,58.61,58.69,58.6,58.68,19200.0,47.4921,47.5569,47.4839,47.5488,19200.0
2015-02-27 15:30:00,58.69,58.7,58.62,58.63,28300.0,47.5569,47.565,47.5002,47.5083,28300.0
2015-02-27 15:40:00,58.63,58.68,58.57,58.61,38100.0,47.5083,47.5488,47.4596,47.4921,38100.0
2015-02-27 15:50:00,58.62,58.63,58.52,58.55,157000.0,47.5002,47.5083,47.4191,47.4434,157000.0
2015-03-02 09:30:00,58.86,59.41,58.54,59.31,65600.0,47.6946,48.1403,47.4353,48.0593,65600.0
2015-03-02 09:40:00,59.39,59.5,59.32,59.48,15800.0,48.1241,48.2132,48.0674,48.197,15800.0
2015-03-02 09:50:00,59.5,59.66,59.41,59.59,56000.0,48.2132,48.3429,48.1403,48.2862,56000.0
2015-03-02 10:00:00,59.61,59.63,59.43,59.5,65500.0,48.3024,48.3186,48.1565,48.2132,65500.0
2015-03-02 10:10:00,59.5,59.55,59.43,59.46,84300.0,48.2132,48.2537,48.1565,48.1808,84300.0
2015-03-02 10:20:00,59.44,59.51,59.35,59.39,17000.0,48.1646,48.2213,48.0917,48.1241,17000.0
2015-03-02 10:30:00,59.4,59.46,59.35,59.37,20600.0,48.1322,48.1808,48.0917,48.1079,20600.0
2015-03-02 10:40:00,59.37,59.41,59.3,59.31,19100.0,48.1079,48.1403,48.0512,48.0593,19100.0
2015-03-02 10:50:00,59.3,59.44,59.3,59.35,16100.0,48.0512,48.1646,48.0512,48.0917,16100.0
2015-03-02 11:00:00,59.36,59.46,59.36,59.45,28000.0,48.0998,48.1808,48.0998,48.1727,28000.0
2015-03-02 11:10:00,59.46,59.52,59.36,59.5,15000.0,48.1808,48.2294,48.0998,48.2132,15000.0
2015-03-02 11:20:00,59.48,59.53,59.46,59.49,15900.0,48.197,48.2375,48.1808,48.2051,15900.0
2015-03-02 11:30:00,59.48,59.57,59.48,59.51,20900.0,48.197,48.2699,48.197,48.2213,20900.0
2015-03-02 11:40:00,59.52,59.57,59.5,59.55,17700.0,48.2294,48.2699,48.2132,48.2537,17700.0
2015-03-02 11:50:00,59.55,59.6,59.54,59.56,29200.0,48.2537,48.2943,48.2456,48.2618,29200.0
2015-03-02 12:00:00,59.55,59.59,59.54,59.54,14500.0,48.2537,48.2862,48.2456,48.2456,14500.0
2015-03-02 12:10:00,59.53,59.54,59.37,59.38,46300.0,48.2375,48.2456,48.1079,48.116,46300.0
2015-03-02 12:20:00,59.38,59.39,59.28,59.31,24600.0,48.116,48.1241,48.035,48.0593,24600.0
2015-03-02 12:30:00,59.31,59.39,59.31,59.39,29300.0,48.0593,48.1241,48.0593,48.1241,29300.0
2015-03-02 12:40:00,59.39,59.47,59.37,59.42,47200.0,48.1241,48.1889,48.1079,48.1484,47200.0
2015-03-02 12:50:00,59.42,59.56,59.42,59.56,14500.0,48.1484,48.2618,48.1484,48.2618,14500.0
2015-03-02 13:00:00,59.55,59.6,59.51,59.52,28500.0,48.2537,48.2943,48.2213,48.2294,28500.0
2015-03-02 13:10:00,59.52,59.52,59.41,59.42,45200.0,48.2294,48.2294,48.1403,48.1484,45200.0
2015-03-02 13:20:00,59.42,59.42,59.33,59.34,39300.0,48.1484,48.1484,48.0755,48.0836,39300.0
2015-03-02 13:30:00,59.34,59.5,59.33,59.46,15400.0,48.0836,48.2132,48.0755,48.1808,15400.0
2015-03-02 13:40:00,59.45,59.55,59.45,59.54,12800.0,48.1727,48.2537,48.1727,48.2456,12800.0
2015-03-02 13:50:00,59.53,59.56,59.47,59.56,12200.0,48.2375,48.2618,48.1889,48.2618,12200.0
2015-03-02 14:00:00,59.56,59.57,59.5,59.53,24100.0,48.2618,48.2699,48.2132,48.2375,24100.0
2015-03-02 14:10:00,59.52,59.56,59.47,59.5,28500.0,48.2294,48.2618,48.1889,48.2132,28500.0
2015-03-02 14:20:00,59.51,59.56,59.49,59.52,17700.0,48.2213,48.2618,48.2051,48.2294,17700.0
2015-03-02 14:30:00,59.52,59.58,59.52,59.57,15200.0,48.2294,48.278,48.2294,48.2699,15200.0
2015-03-02 14:40:00,59.57,59.57,59.49,59.52,23500.0,48.2699,48.2699,48.2051,48.2294,23500.0
2015-03-02 14:50:00,59.52,59.57,59.5,59.56,56200.0,48.2294,48.2699,48.2132,48.2618,56200.0
2015-03-02 15:00:00,59.57,59.58,59.52,59.57,35200.0,48.2699,48.278,48.2294,48.2699,35200.0
2015-03-02 15:10:00,59.57,59.64,59.54,59.61,35200.0,48.2699,48.3267,48.2456,48.3024,35200.0
2015-03-02 15:20:00,59.62,59.65,59.58,59.65,38000.0,48.3105,48.3348,48.278,48.3348,38000.0
2015-03-02 15:30:00,59.64,59.69,59.61,59.64,35600.0,48.3267,48.3672,48.3024,48.3267,35600.0
2015-03-02 15:40:00,59.65,59.7,59.64,59.7,54900.0,48.3348,48.3753,48.3267,48.3753,54900.0
2015-03-02 15:50:00,59.7,59.78,59.7,59.78,103900.0,48.3753,48.4401,48.3753,48.4401,103900.0
2015-03-03 09:30:00,59.54,59.6,59.26,59.31,55100.0,48.2456,48.2943,48.0188,48.0593,55100.0
2015-03-03 09:40:00,59.31,59.32,59.14,59.21,11900.0,48.0593,48.0674,47.9215,47.9782,11900.0
2015-03-03 09:50:00,59.19,59.3,59.13,59.26,21500.0,47.962,48.0512,47.9134,48.0188,21500.0
2015-03-03 10:00:00,59.26,59.34,59.19,59.31,11900.0,48.0188,48.0836,47.962,48.0593,11900.0
2015-03-03 10:10:00,59.3,59.38,59.19,59.28,19100.0,48.0512,48.116,47.962,48.035,19100.0
2015-03-03 10:20:00,59.28,59.29,59.09,59.14,16900.0,48.035,48.0431,47.881,47.9215,16900.0
2015-03-03 10:30:00,59.13,59.18,59.1,59.12,11700.0,47.9134,47.9539,47.8891,47.9053,11700.0
2015-03-03 10:40:00,59.12,59.18,59.11,59.15,20900.0,47.9053,47.9539,47.8972,47.9296,20900.0
2015-03-03 10:50:00,59.14,59.15,59.04,59.04,16500.0,47.9215,47.9296,47.8405,47.8405,16500.0
2015-03-03 11:00:00,59.02,59.1,59.01,59.03,17500.0,47.8243,47.8891,47.8162,47.8324,17500.0
2015-03-03 11:10:00,59.03,59.12,59.0,59.05,40100.0,47.8324,47.9053,47.8081,47.8486,40100.0
2015-03-03 11:20:00,59.05,59.07,58.78,58.81,28000.0,47.8486,47.8648,47.6298,47.6541,28000.0
2015-03-03 11:30:00,58.81,58.81,58.58,58.68,28800.0,47.6541,47.6541,47.4677,47.5488,28800.0
2015-03-03 11:40:00,58.68,58.68,58.61,58.67,35900.0,47.5488,47.5488,47.4921,47.5407,35900.0
2015-03-03 11:50:00,58.67,58.77,58.67,58.7,10500.0,47.5407,47.6217,47.5407,47.565,10500.0
2015-03-03 12:00:00,58.7,58.73,58.64,58.72,9600.0,47.565,47.5893,47.5164,47.5812,9600.0
2015-03-03 12:10:00,58.72,58.72,58.64,58.7,16800.0,47.5812,47.5812,47.5164,47.565,16800.0
2015-03-03 12:20:00,58.7,58.7,58.57,58.6,15500.0,47.565,47.565,47.4596,47.4839,15500.0
2015-03-03 12:30:00,58.6,58.7,58.58,58.69,12800.0,47.4839,47.565,47.4677,47.5569,12800.0
2015-03-03 12:40:00,58.68,58.68,58.57,58.6,11700.0,47.5488,47.5488,47.4596,47.4839,11700.0
2015-03-03 12:50:00,58.6,58.68,58.6,58.66,12400.0,47.4839,47.5488,47.4839,47.5326,12400.0
2015-03-03 13:00:00,58.66,58.75,58.66,58.7,14600.0,47.5326,47.6055,47.5326,47.565,14600.0
2015-03-03 13:10:00,58.71,58.71,58.63,58.65,10500.0,47.5731,47.5731,47.5083,47.5245,10500.0
2015-03-03 13:20:00,58.65,58.71,58.63,58.69,10100.0,47.5245,47.5731,47.5083,47.5569,10100.0
2015-03-03 13:30:00,58.7,58.71,58.56,58.56,14900.0,47.565,47.5731,47.4515,47.4515,14900.0
2015-03-03 13:40:00,58.55,58.55,58.52,58.55,11600.0,47.4434,47.4434,47.4191,47.4434,11600.0
2015-03-03 13:50:00,58.55,58.6,58.47,58.53,17100.0,47.4434,47.4839,47.3786,47.4272,17100.0
2015-03-03 14:00:00,58.52,58.6,58.51,58.58,22300.0,47.4191,47.4839,47.411,47.4677,22300.0
2015-03-03 14:10:00,58.58,58.71,58.58,58.71,23900.0,47.4677,47.5731,47.4677,47.5731,23900.0
2015-03-03 14:20:00,58.71,58.75,58.66,58.75,17300.0,47.5731,47.6055,47.5326,47.6055,17300.0
2015-03-03 14:30:00,58.75,58.78,58.61,58.65,18400.0,47.6055,47.6298,47.4921,47.5245,18400.0
2015-03-03 14:40:00,58.65,58.66,58.55,58.58,20600.0,47.5245,47.5326,47.4434,47.4677,20600.0
2015-03-03 14:50:00,58.58,58.64,58.57,58.61,23500.0,47.4677,47.5164,47.4596,47.4921,23500.0
2015-03-03 15:00:00,58.61,58.66,58.56,58.56,22000.0,47.4921,47.5326,47.4515,47.4515,22000.0
2015-03-03 15:10:00,58.57,58.58,58.44,58.44,43100.0,47.4596,47.4677,47.3543,47.3543,43100.0
2015-03-03 15:20:00,58.45,58.66,58.45,58.66,31400.0,47.3624,47.5326,47.3624,47.5326,31400.0
2015-03-03 15:30:00,58.65,58.69,58.63,58.63,49700.0,47.5245,47.5569,47.5083,47.5083,49700.0
2015-03-03 15:40:00,58.63,58.66,58.6,58.66,55900.0,47.5083,47.5326,47.4839,47.5326,55900.0
2015-03-03 15:50:00,58.66,58.75,58.65,58.74,189300.0,47.5326,47.6055,47.5245,47.5974,189300.0
2015-03-04 09:30:00,58.33,58.72,58.2,58.36,59900.0,47.2652,47.5812,47.1598,47.2895,59900.0
2015-03-04 09:40:00,58.35,58.45,58.24,58.45,35300.0,47.2814,47.3624,47.1922,47.3624,35300.0
2015-03-04 09:50:00,58.45,58.45,58.25,58.32,13600.0,47.3624,47.3624,47.2003,47.2571,13600.0
2015-03-04 10:00:00,58.26,58.38,58.23,58.23,14300.0,47.2084,47.3057,47.1841,47.1841,14300.0
2015-03-04 10:10:00,58.19,58.26,58.04,58.16,22600.0,47.1517,47.2084,47.0302,47.1274,22600.0
2015-03-04 10:20:00,58.18,58.23,58.02,58.1,18900.0,47.1436,47.1841,47.014,47.0788,18900.0
2015-03-04 10:30:00,58.11,58.18,58.05,58.08,23200.0,47.0869,47.1436,47.0383,47.0626,23200.0
2015-03-04 10:40:00,58.09,58.26,58.06,58.15,17200.0,47.0707,47.2084,47.0464,47.1193,17200.0
2015-03-04 10:50:00,58.14,58.15,58.06,58.15,13000.0,47.1112,47.1193,47.0464,47.1193,13000.0
2015-03-04 11:00:00,58.14,58.28,58.11,58.28,16800.0,47.1112,47.2247,47.0869,47.2247,16800.0
2015-03-04 11:10:00,58.3,58.43,58.26,58.41,13200.0,47.2409,47.3462,47.2084,47.33,13200.0
2015-03-04 11:20:00,58.42,58.43,58.28,58.28,14200.0,47.3381,47.3462,47.2247,47.2247,14200.0
2015-03-04 11:30:00,58.28,58.29,58.22,58.28,33000.0,47.2247,47.2328,47.176,47.2247,33000.0
2015-03-04 11:40:00,58.26,58.31,58.17,58.18,24800.0,47.2084,47.249,47.1355,47.1436,24800.0
2015-03-04 11:50:00,58.18,58.2,58.1,58.19,10800.0,47.1436,47.1598,47.0788,47.1517,10800.0
2015-03-04 12:00:00,58.19,58.26,58.17,58.23,15100.0,47.1517,47.2084,47.1355,47.1841,15100.0
2015-03-04 12:10:00,58.24,58.41,58.21,58.35,27300.0,47.1922,47.33,47.1679,47.2814,27300.0
2015-03-04 12:20:00,58.34,58.34,58.19,58.21,24700.0,47.2733,47.2733,47.1517,47.1679,24700.0
2015-03-04 12:30:00,58.21,58.23,58.15,58.2,10000.0,47.1679,47.1841,47.1193,47.1598,10000.0
2015-03-04 12:40:00,58.2,58.3,58.2,58.25,9900.0,47.1598,47.2409,47.1598,47.2003,9900.0
2015-03-04 12:50:00,58.24,58.28,58.06,58.06,9800.0,47.1922,47.2247,47.0464,47.0464,9800.0
2015-03-04 13:00:00,58.08,58.15,58.08,58.15,7000.0,47.0626,47.1193,47.0626,47.1193,7000.0
2015-03-04 13:10:00,58.16,58.16,58.08,58.09,9400.0,47.1274,47.1274,47.0626,47.0707,9400.0
2015-03-04 13:20:00,58.09,58.19,58.07,58.15,11900.0,47.0707,47.1517,47.0545,47.1193,11900.0
2015-03-04 13:30:00,58.16,58.16,58.09,58.13,9200.0,47.1274,47.1274,47.0707,47.1031,9200.0
2015-03-04 13:40:00,58.13,58.18,58.05,58.06,11700.0,47.1031,47.1436,47.0383,47.0464,11700.0
2015-03-04 13:50:00,58.07,58.09,57.96,58.0,14500.0,47.0545,47.0707,46.9654,46.9978,14500.0
2015-03-04 14:00:00,58.01,58.21,57.94,58.09,80500.0,47.0059,47.1679,46.9491,47.0707,80500.0
2015-03-04 14:10:00,58.08,58.17,58.02,58.1,29100.0,47.0626,47.1355,47.014,47.0788,29100.0
2015-03-04 14:20:00,58.09,58.22,58.09,58.2,10000.0,47.0707,47.176,47.0707,47.1598,10000.0
2015-03-04 14:30:00,58.2,58.25,58.18,58.23,11300.0,47.1598,47.2003,47.1436,47.1841,11300.0
2015-03-04 14:40:00,58.23,58.3,58.22,58.28,13000.0,47.1841,47.2409,47.176,47.2247,13000.0
2015-03-04 14:50:00,58.29,58.42,58.29,58.4,15500.0,47.2328,47.3381,47.2328,47.3219,15500.0
2015-03-04 15:00:00,58.4,58.41,58.3,58.35,23500.0,47.3219,47.33,47.2409,47.2814,23500.0
2015-03-04 15:10:00,58.36,58.42,58.35,58.36,17000.0,47.2895,47.3381,47.2814,47.2895,17000.0
2015-03-04 15:20:00,58.36,58.38,58.29,58.34,17900.0,47.2895,47.3057,47.2328,47.2733,17900.0
2015-03-04 15:30:00,58.34,58.37,58.32,58.36,20300.0,47.2733,47.2976,47.2571,47.2895,20300.0
2015-03-04 15:40:00,58.36,58.38,58.29,58.37,21600.0,47.2895,47.3057,47.2328,47.2976,21600.0
2015-03-04 15:50:00,58.37,58.4,58.35,58.4,59300.0,47.2976,47.3219,47.2814,47.3219,59300.0
2015-03-05 09:30:00,58.56,58.57,58.18,58.43,40100.0,47.4515,47.4596,47.1436,47.3462,40100.0
2015-03-05 09:40:00,58.47,58.61,58.4,58.6,18100.0,47.3786,47.4921,47.3219,47.4839,18100.0
2015-03-05 09:50:00,58.61,58.65,58.54,58.63,10700.0,47.4921,47.5245,47.4353,47.5083,10700.0
2015-03-05 10:00:00,58.6,58.61,58.5,58.53,17400.0,47.4839,47.4921,47.4029,47.4272,17400.0
2015-03-05 10:10:00,58.53,58.57,58.4,58.44,24700.0,47.4272,47.4596,47.3219,47.3543,24700.0
2015-03-05 10:20:00,58.46,58.62,58.44,58.6,17800.0,47.3705,47.5002,47.3543,47.4839,17800.0
2015-03-05 10:30:00,58.61,58.79,58.61,58.76,24600.0,47.4921,47.6379,47.4921,47.6136,24600.0
2015-03-05 10:40:00,58.76,58.84,58.76,58.84,28100.0,47.6136,47.6784,47.6136,47.6784,28100.0
2015-03-05 10:50:00,58.83,58.87,58.75,58.78,16600.0,47.6703,47.7027,47.6055,47.6298,16600.0
2015-03-05 11:00:00,58.79,58.79,58.63,58.66,17800.0,47.6379,47.6379,47.5083,47.5326,17800.0
2015-03-05 11:10:00,58.65,58.68,58.52,58.56,12700.0,47.5245,47.5488,47.4191,47.4515,12700.0
2015-03-05 11:20:00,58.58,58.62,58.54,58.56,10100.0,47.4677,47.5002,47.4353,47.4515,10100.0
2015-03-05 11:30:00,58.57,58.6,58.57,58.58,4500.0,47.4596,47.4839,47.4596,47.4677,4500.0
2015-03-05 11:40:00,58.57,58.59,58.47,58.57,9700.0,47.4596,47.4758,47.3786,47.4596,9700.0
2015-03-05 11:50:00,58.58,58.63,58.56,58.58,5100.0,47.4677,47.5083,47.4515,47.4677,5100.0
2015-03-05 12:00:00,58.57,58.63,58.57,58.6,10500.0,47.4596,47.5083,47.4596,47.4839,10500.0
2015-03-05 12:10:00,58.6,58.6,58.48,58.5,6000.0,47.4839,47.4839,47.3867,47.4029,6000.0
2015-03-05 12:20:00,58.5,58.5,58.39,58.39,7200.0,47.4029,47.4029,47.3138,47.3138,7200.0
2015-03-05 12:30:00,58.39,58.5,58.39,58.49,12600.0,47.3138,47.4029,47.3138,47.3948,12600.0
2015-03-05 12:40:00,58.49,58.49,58.35,58.35,11200.0,47.3948,47.3948,47.2814,47.2814,11200.0
2015-03-05 12:50:00,58.34,58.34,58.22,58.25,16000.0,47.2733,47.2733,47.176,47.2003,16000.0
2015-03-05 13:00:00,58.26,58.39,58.23,58.38,7600.0,47.2084,47.3138,47.1841,47.3057,7600.0
2015-03-05 13:10:00,58.38,58.45,58.33,58.37,11600.0,47.3057,47.3624,47.2652,47.2976,11600.0
2015-03-05 13:20:00,58.36,58.45,58.34,58.43,8600.0,47.2895,47.3624,47.2733,47.3462,8600.0
2015-03-05 13:30:00,58.43,58.54,58.43,58.54,11400.0,47.3462,47.4353,47.3462,47.4353,11400.0
2015-03-05 13:40:00,58.54,58.59,58.47,58.58,11700.0,47.4353,47.4758,47.3786,47.4677,11700.0
2015-03-05 13:50:00,58.57,58.6,58.52,58.53,8800.0,47.4596,47.4839,47.4191,47.4272,8800.0
2015-03-05 14:00:00,58.53,58.61,58.51,58.53,10900.0,47.4272,47.4921,47.411,47.4272,10900.0
2015-03-05 14:10:00,58.52,58.57,58.52,58.56,12700.0,47.4191,47.4596,47.4191,47.4515,12700.0
2015-03-05 14:20:00,58.55,58.57,58.53,58.55,11400.0,47.4434,47.4596,47.4272,47.4434,11400.0
2015-03-05 14:30:00,58.55,58.56,58.42,58.46,9400.0,47.4434,47.4515,47.3381,47.3705,9400.0
2015-03-05 14:40:00,58.45,58.47,58.37,58.38,14200.0,47.3624,47.3786,47.2976,47.3057,14200.0
2015-03-05 14:50:00,58.38,58.5,58.34,58.49,15100.0,47.3057,47.4029,47.2733,47.3948,15100.0
2015-03-05 15:00:00,58.5,58.5,58.44,58.46,13500.0,47.4029,47.4029,47.3543,47.3705,13500.0
2015-03-05 15:10:00,58.46,58.51,58.45,58.47,14100.0,47.3705,47.411,47.3624,47.3786,14100.0
2015-03-05 15:20:00,58.48,58.52,58.47,58.47,16000.0,47.3867,47.4191,47.3786,47.3786,16000.0
2015-03-05 15:30:00,58.47,58.48,58.39,58.45,32500.0,47.3786,47.3867,47.3138,47.3624,32500.0
2015-03-05 15:40:00,58.45,58.48,58.43,58.47,48600.0,47.3624,47.3867,47.3462,47.3786,48600.0
2015-03-05 15:50:00,58.48,58.5,58.45,58.46,86300.0,47.3867,47.4029,47.3624,47.3705,86300.0
2015-03-06 09:30:00,58.29,58.57,58.06,58.37,77300.0,47.2328,47.4596,47.0464,47.2976,77300.0
2015-03-06 09:40:00,58.31,58.45,58.3,58.32,14400.0,47.249,47.3624,47.2409,47.2571,14400.0
2015-03-06 09:50:00,58.32,58.42,58.17,58.34,14600.0,47.2571,47.3381,47.1355,47.2733,14600.0
2015-03-06 10:00:00,58.37,58.41,58.28,58.32,7900.0,47.2976,47.33,47.2247,47.2571,7900.0
2015-03-06 10:10:00,58.3,58.35,58.18,58.21,13300.0,47.2409,47.2814,47.1436,47.1679,13300.0
2015-03-06 10:20:00,58.22,58.26,58.14,58.14,8400.0,47.176,47.2084,47.1112,47.1112,8400.0
2015-03-06 10:30:00,58.16,58.19,58.09,58.15,11400.0,47.1274,47.1517,47.0707,47.1193,11400.0
2015-03-06 10:40:00,58.16,58.29,58.13,58.25,14800.0,47.1274,47.2328,47.1031,47.2003,14800.0
2015-03-06 10:50:00,58.23,58.23,58.02,58.07,24800.0,47.1841,47.1841,47.014,47.0545,24800.0
2015-03-06 11:00:00,58.05,58.08,57.94,57.96,11500.0,47.0383,47.0626,46.9491,46.9654,11500.0
2015-03-06 11:10:00,57.94,58.0,57.87,57.92,17500.0,46.9491,46.9978,46.8924,46.9329,17500.0
2015-03-06 11:20:00,57.9,57.93,57.78,57.85,11600.0,46.9167,46.941,46.8195,46.8762,11600.0
2015-03-06 11:30:00,57.84,57.86,57.74,57.81,18100.0,46.8681,46.8843,46.7871,46.8438,18100.0
2015-03-06 11:40:00,57.82,57.84,57.62,57.64,20400.0,46.8519,46.8681,46.6898,46.7061,20400.0
2015-03-06 11:50:00,57.65,57.74,57.62,57.68,22100.0,46.7142,46.7871,46.6898,46.7385,22100.0
2015-03-06 12:00:00,57.68,57.78,57.61,57.77,32600.0,46.7385,46.8195,46.6817,46.8114,32600.0
2015-03-06 12:10:00,57.77,57.8,57.66,57.66,31600.0,46.8114,46.8357,46.7223,46.7223,31600.0
2015-03-06 12:20:00,57.67,57.68,57.45,57.55,51800.0,46.7304,46.7385,46.5521,46.6331,51800.0
2015-03-06 12:30:00,57.55,57.69,57.53,57.68,25300.0,46.6331,46.7466,46.6169,46.7385,25300.0
2015-03-06 12:40:00,57.7,57.76,57.66,57.74,6800.0,46.7547,46.8033,46.7223,46.7871,6800.0
2015-03-06 12:50:00,57.75,57.75,57.6,57.64,11400.0,46.7952,46.7952,46.6736,46.7061,11400.0
2015-03-06 13:00:00,57.67,57.69,57.58,57.62,8200.0,46.7304,46.7466,46.6574,46.6898,8200.0
2015-03-06 13:10:00,57.63,57.71,57.59,57.62,14200.0,46.698,46.7628,46.6655,46.6898,14200.0
2015-03-06 13:20:00,57.63,57.64,57.54,57.63,16100.0,46.698,46.7061,46.625,46.698,16100.0
2015-03-06 13:30:00,57.62,57.63,57.53,57.62,9300.0,46.6898,46.698,46.6169,46.6898,9300.0
2015-03-06 13:40:00,57.59,57.62,57.53,57.6,15000.0,46.6655,46.6898,46.6169,46.6736,15000.0
2015-03-06 13:50:00,57.57,57.7,57.57,57.7,113900.0,46.6493,46.7547,46.6493,46.7547,113900.0
2015-03-06 14:00:00,57.71,57.88,57.7,57.84,15300.0,46.7628,46.9005,46.7547,46.8681,15300.0
2015-03-06 14:10:00,57.84,57.85,57.77,57.78,15900.0,46.8681,46.8762,46.8114,46.8195,15900.0
2015-03-06 14:20:00,57.78,57.81,57.72,57.73,51600.0,46.8195,46.8438,46.7709,46.779,51600.0
2015-03-06 14:30:00,57.72,57.82,57.71,57.73,37600.0,46.7709,46.8519,46.7628,46.779,37600.0
2015-03-06 14:40:00,57.74,57.84,57.73,57.82,54900.0,46.7871,46.8681,46.779,46.8519,54900.0
2015-03-06 14:50:00,57.81,57.86,57.75,57.82,36800.0,46.8438,46.8843,46.7952,46.8519,36800.0
2015-03-06 15:00:00,57.81,57.95,57.8,57.9,44500.0,46.8438,46.9572,46.8357,46.9167,44500.0
2015-03-06 15:10:00,57.88,57.88,57.79,57.87,42400.0,46.9005,46.9005,46.8276,46.8924,42400.0
2015-03-06 15:20:00,57.87,57.89,57.82,57.85,75200.0,46.8924,46.9086,46.8519,46.8762,75200.0
2015-03-06 15:30:00,57.84,57.93,57.79,57.85,75300.0,46.8681,46.941,46.8276,46.8762,75300.0
2015-03-06 15:40:00,57.85,57.89,57.8,57.81,63800.0,46.8762,46.9086,46.8357,46.8438,63800.0
2015-03-06 15:50:00,57.8,57.95,57.8,57.94,101000.0,46.8357,46.9572,46.8357,46.9491,101000.0
2015-03-09 09:30:00,57.97,58.38,57.97,58.38,109600.0,46.9735,47.3057,46.9735,47.3057,109600.0
2015-03-09 09:40:00,58.4,58.48,58.21,58.25,22900.0,47.3219,47.3867,47.1679,47.2003,22900.0
2015-03-09 09:50:00,58.26,58.35,58.17,58.32,25500.0,47.2084,47.2814,47.1355,47.2571,25500.0
2015-03-09 10:00:00,58.32,58.37,58.29,58.29,18700.0,47.2571,47.2976,47.2328,47.2328,18700.0
2015-03-09 10:10:00,58.29,58.33,58.16,58.24,13900.0,47.2328,47.2652,47.1274,47.1922,13900.0
2015-03-09 10:20:00,58.28,58.33,58.17,58.22,19700.0,47.2247,47.2652,47.1355,47.176,19700.0
2015-03-09 10:30:00,58.24,58.26,58.14,58.15,16100.0,47.1922,47.2084,47.1112,47.1193,16100.0
2015-03-09 10:40:00,58.17,58.21,58.11,58.17,25000.0,47.1355,47.1679,47.0869,47.1355,25000.0
2015-03-09 10:50:00,58.17,58.24,58.09,58.11,29400.0,47.1355,47.1922,47.0707,47.0869,29400.0
2015-03-09 11:00:00,58.11,58.12,58.01,58.05,39900.0,47.0869,47.095,47.0059,47.0383,39900.0
2015-03-09 11:10:00,58.06,58.14,58.0,58.14,16100.0,47.0464,47.1112,46.9978,47.1112,16100.0
2015-03-09 11:20:00,58.14,58.29,58.04,58.26,14700.0,47.1112,47.2328,47.0302,47.2084,14700.0
2015-03-09 11:30:00,58.25,58.33,58.25,58.29,17600.0,47.2003,47.2652,47.2003,47.2328,17600.0
2015-03-09 11:40:00,58.29,58.32,58.23,58.25,9900.0,47.2328,47.2571,47.1841,47.2003,9900.0
2015-03-09 11:50:00,58.25,58.28,58.16,58.19,24500.0,47.2003,47.2247,47.1274,47.1517,24500.0
2015-03-09 12:00:00,58.21,58.22,58.12,58.15,8700.0,47.1679,47.176,47.095,47.1193,8700.0
2015-03-09 12:10:00,58.15,58.22,58.13,58.19,11700.0,47.1193,47.176,47.1031,47.1517,11700.0
2015-03-09 12:20:00,58.2,58.27,58.2,58.23,7100.0,47.1598,47.2165,47.1598,47.1841,7100.0
2015-03-09 12:30:00,58.23,58.29,58.19,58.28,10900.0,47.1841,47.2328,47.1517,47.2247,10900.0
2015-03-09 12:40:00,58.27,58.35,58.27,58.33,11100.0,47.2165,47.2814,47.2165,47.2652,11100.0
2015-03-09 12:50:00,58.33,58.36,58.3,58.33,11700.0,47.2652,47.2895,47.2409,47.2652,11700.0
2015-03-09 13:00:00,58.34,58.36,58.31,58.32,7300.0,47.2733,47.2895,47.249,47.2571,7300.0
2015-03-09 13:10:00,58.33,58.33,58.22,58.26,8800.0,47.2652,47.2652,47.176,47.2084,8800.0
2015-03-09 13:20:00,58.24,58.3,58.22,58.3,8100.0,47.1922,47.2409,47.176,47.2409,8100.0
2015-03-09 13:30:00,58.31,58.37,58.3,58.36,10000.0,47.249,47.2976,47.2409,47.2895,10000.0
2015-03-09 13:40:00,58.35,58.39,58.34,58.39,16300.0,47.2814,47.3138,47.2733,47.3138,16300.0
2015-03-09 13:50:00,58.39,58.4,58.36,58.38,14000.0,47.3138,47.3219,47.2895,47.3057,14000.0
2015-03-09 14:00:00,58.38,58.4,58.35,58.39,13600.0,47.3057,47.3219,47.2814,47.3138,13600.0
2015-03-09 14:10:00,58.39,58.4,58.34,58.39,14400.0,47.3138,47.3219,47.2733,47.3138,14400.0
2015-03-09 14:20:00,58.37,58.45,58.33,58.37,19600.0,47.2976,47.3624,47.2652,47.2976,19600.0
2015-03-09 14:30:00,58.36,58.36,58.29,58.36,37400.0,47.2895,47.2895,47.2328,47.2895,37400.0
2015-03-09 14:40:00,58.35,58.44,58.32,58.43,44700.0,47.2814,47.3543,47.2571,47.3462,44700.0
2015-03-09 14:50:00,58.43,58.5,58.42,58.46,39400.0,47.3462,47.4029,47.3381,47.3705,39400.0
2015-03-09 15:00:00,58.45,58.45,58.37,58.43,24200.0,47.3624,47.3624,47.2976,47.3462,24200.0
2015-03-09 15:10:00,58.43,58.46,58.35,58.39,27600.0,47.3462,47.3705,47.2814,47.3138,27600.0
2015-03-09 15:20:00,58.38,58.4,58.31,58.38,30800.0,47.3057,47.3219,47.249,47.3057,30800.0
2015-03-09 15:30:00,58.39,58.46,58.38,58.44,54600.0,47.3138,47.3705,47.3057,47.3543,54600.0
2015-03-09 15:40:00,58.43,58.56,58.43,58.54,69200.0,47.3462,47.4515,47.3462,47.4353,69200.0
2015-03-09 15:50:00,58.54,58.59,58.44,58.45,147400.0,47.4353,47.4758,47.3543,47.3624,147400.0
2015-03-10 09:30:00,57.82,58.11,57.8,57.89,85200.0,46.8519,47.0869,46.8357,46.9086,85200.0
2015-03-10 09:40:00,57.9,57.9,57.72,57.75,16800.0,46.9167,46.9167,46.7709,46.7952,16800.0
2015-03-10 09:50:00,57.76,57.88,57.71,57.72,12100.0,46.8033,46.9005,46.7628,46.7709,12100.0
2015-03-10 10:00:00,57.7,57.8,57.64,57.7,16600.0,46.7547,46.8357,46.7061,46.7547,16600.0
2015-03-10 10:10:00,57.7,57.71,57.5,57.6,20100.0,46.7547,46.7628,46.5926,46.6736,20100.0
2015-03-10 10:20:00,57.61,57.62,57.47,57.58,14100.0,46.6817,46.6898,46.5683,46.6574,14100.0
2015-03-10 10:30:00,57.57,57.61,57.47,57.47,13500.0,46.6493,46.6817,46.5683,46.5683,13500.0
2015-03-10 10:40:00,57.45,57.55,57.41,57.55,12300.0,46.5521,46.6331,46.5197,46.6331,12300.0
2015-03-10 10:50:00,57.55,57.71,57.54,57.68,8500.0,46.6331,46.7628,46.625,46.7385,8500.0
2015-03-10 11:00:00,57.68,57.89,57.66,57.89,11900.0,46.7385,46.9086,46.7223,46.9086,11900.0
2015-03-10 11:10:00,57.9,58.0,57.89,58.0,13700.0,46.9167,46.9978,46.9086,46.9978,13700.0
2015-03-10 11:20:00,58.0,58.01,57.88,57.88,10700.0,46.9978,47.0059,46.9005,46.9005,10700.0
2015-03-10 11:30:00,57.87,57.93,57.8,57.81,9500.0,46.8924,46.941,46.8357,46.8438,9500.0
2015-03-10 11:40:00,57.81,57.81,57.58,57.58,21300.0,46.8438,46.8438,46.6574,46.6574,21300.0
2015-03-10 11:50:00,57.56,57.63,57.48,57.49,10400.0,46.6412,46.698,46.5764,46.5845,10400.0
2015-03-10 12:00:00,57.49,57.49,57.38,57.47,9600.0,46.5845,46.5845,46.4954,46.5683,9600.0
2015-03-10 12:10:00,57.48,57.56,57.47,57.54,5500.0,46.5764,46.6412,46.5683,46.625,5500.0
2015-03-10 12:20:00,57.55,57.55,57.41,57.44,9000.0,46.6331,46.6331,46.5197,46.544,9000.0
2015-03-10 12:30:00,57.43,57.55,57.41,57.55,51700.0,46.5359,46.6331,46.5197,46.6331,51700.0
2015-03-10 12:40:00,57.55,57.61,57.5,57.55,8800.0,46.6331,46.6817,46.5926,46.6331,8800.0
2015-03-10 12:50:00,57.55,57.59,57.5,57.52,15000.0,46.6331,46.6655,46.5926,46.6088,15000.0
2015-03-10 13:00:00,57.55,57.58,57.54,57.56,10100.0,46.6331,46.6574,46.625,46.6412,10100.0
2015-03-10 13:10:00,57.53,57.58,57.5,57.57,17200.0,46.6169,46.6574,46.5926,46.6493,17200.0
2015-03-10 13:20:00,57.6,57.66,57.58,57.58,6900.0,46.6736,46.7223,46.6574,46.6574,6900.0
2015-03-10 13:30:00,57.55,57.57,57.51,57.52,16700.0,46.6331,46.6493,46.6007,46.6088,16700.0
2015-03-10 13:40:00,57.53,57.66,57.5,57.66,18600.0,46.6169,46.7223,46.5926,46.7223,18600.0
2015-03-10 13:50:00,57.64,57.68,57.56,57.58,7200.0,46.7061,46.7385,46.6412,46.6574,7200.0
2015-03-10 14:00:00,57.59,57.68,57.57,57.68,8900.0,46.6655,46.7385,46.6493,46.7385,8900.0
2015-03-10 14:10:00,57.69,57.69,57.58,57.58,64200.0,46.7466,46.7466,46.6574,46.6574,64200.0
2015-03-10 14:20:00,57.58,57.58,57.51,57.51,22100.0,46.6574,46.6574,46.6007,46.6007,22100.0
2015-03-10 14:30:00,57.52,57.58,57.48,57.49,23200.0,46.6088,46.6574,46.5764,46.5845,23200.0
2015-03-10 14:40:00,57.49,57.58,57.43,57.56,30700.0,46.5845,46.6574,46.5359,46.6412,30700.0
2015-03-10 14:50:00,57.54,57.61,57.47,57.51,23900.0,46.625,46.6817,46.5683,46.6007,23900.0
2015-03-10 15:00:00,57.51,57.56,57.46,57.52,22800.0,46.6007,46.6412,46.5602,46.6088,22800.0
2015-03-10 15:10:00,57.52,57.57,57.45,57.56,18400.0,46.6088,46.6493,46.5521,46.6412,18400.0
2015-03-10 15:20:00,57.56,57.62,57.44,57.47,30900.0,46.6412,46.6898,46.544,46.5683,30900.0
2015-03-10 15:30:00,57.47,57.47,57.38,57.42,32800.0,46.5683,46.5683,46.4954,46.5278,32800.0
2015-03-10 15:40:00,57.43,57.47,57.39,57.43,42400.0,46.5359,46.5683,46.5035,46.5359,42400.0
2015-03-10 15:50:00,57.43,57.43,57.21,57.21,226600.0,46.5359,46.5359,46.3576,46.3576,226600.0
2015-03-11 09:30:00,57.4,57.74,57.22,57.74,68600.0,46.5116,46.7871,46.3657,46.7871,68600.0
2015-03-11 09:40:00,57.74,57.89,57.68,57.83,11100.0,46.7871,46.9086,46.7385,46.86,11100.0
2015-03-11 09:50:00,57.86,57.86,57.66,57.79,20400.0,46.8843,46.8843,46.7223,46.8276,20400.0
2015-03-11 10:00:00,57.77,57.8,57.68,57.74,20600.0,46.8114,46.8357,46.7385,46.7871,20600.0
2015-03-11 10:10:00,57.72,57.77,57.63,57.74,33400.0,46.7709,46.8114,46.698,46.7871,33400.0
2015-03-11 10:20:00,57.73,57.83,57.65,57.74,30400.0,46.779,46.86,46.7142,46.7871,30400.0
2015-03-11 10:30:00,57.75,57.81,57.57,57.64,22000.0,46.7952,46.8438,46.6493,46.7061,22000.0
2015-03-11 10:40:00,57.63,57.66,57.45,57.49,24400.0,46.698,46.7223,46.5521,46.5845,24400.0
2015-03-11 10:50:00,57.48,57.5,57.34,57.36,24900.0,46.5764,46.5926,46.463,46.4792,24900.0
2015-03-11 11:00:00,57.35,57.39,57.22,57.3,33800.0,46.4711,46.5035,46.3657,46.4306,33800.0
2015-03-11 11:10:00,57.3,57.44,57.29,57.4,88800.0,46.4306,46.544,46.4224,46.5116,88800.0
2015-03-11 11:20:00,57.38,57.59,57.35,57.59,38500.0,46.4954,46.6655,46.4711,46.6655,38500.0
2015-03-11 11:30:00,57.57,57.63,57.53,57.54,16800.0,46.6493,46.698,46.6169,46.625,16800.0
2015-03-11 11:40:00,57.56,57.59,57.49,57.54,21000.0,46.6412,46.6655,46.5845,46.625,21000.0
2015-03-11 11:50:00,57.52,57.52,57.43,57.46,17400.0,46.6088,46.6088,46.5359,46.5602,17400.0
2015-03-11 12:00:00,57.47,57.48,57.33,57.36,16000.0,46.5683,46.5764,46.4549,46.4792,16000.0
2015-03-11 12:10:00,57.35,57.5,57.31,57.49,31400.0,46.4711,46.5926,46.4387,46.5845,31400.0
2015-03-11 12:20:00,57.48,57.49,57.28,57.33,19300.0,46.5764,46.5845,46.4143,46.4549,19300.0
2015-03-11 12:30:00,57.3,57.34,57.25,57.34,18600.0,46.4306,46.463,46.39,46.463,18600.0
2015-03-11 12:40:00,57.36,57.36,57.22,57.24,16500.0,46.4792,46.4792,46.3657,46.3819,16500.0
2015-03-11 12:50:00,57.25,57.35,57.24,57.24,11700.0,46.39,46.4711,46.3819,46.3819,11700.0
2015-03-11 13:00:00,57.24,57.29,57.21,57.28,12800.0,46.3819,46.4224,46.3576,46.4143,12800.0
2015-03-11 13:10:00,57.29,57.29,57.23,57.25,9700.0,46.4224,46.4224,46.3738,46.39,9700.0
2015-03-11 13:20:00,57.26,57.32,57.22,57.3,13600.0,46.3981,46.4468,46.3657,46.4306,13600.0
2015-03-11 13:30:00,57.32,57.33,57.27,57.32,18100.0,46.4468,46.4549,46.4062,46.4468,18100.0
2015-03-11 13:40:00,57.32,57.32,57.13,57.14,9700.0,46.4468,46.4468,46.2928,46.3009,9700.0
2015-03-11 13:50:00,57.12,57.17,57.1,57.15,11500.0,46.2847,46.3252,46.2685,46.309,11500.0
2015-03-11 14:00:00,57.16,57.24,57.13,57.22,11600.0,46.3171,46.3819,46.2928,46.3657,11600.0
2015-03-11 14:10:00,57.24,57.35,57.22,57.34,21800.0,46.3819,46.4711,46.3657,46.463,21800.0
2015-03-11 14:20:00,57.35,57.35,57.28,57.31,17000.0,46.4711,46.4711,46.4143,46.4387,17000.0
2015-03-11 14:30:00,57.3,57.33,57.21,57.31,26500.0,46.4306,46.4549,46.3576,46.4387,26500.0
2015-03-11 14:40:00,57.31,57.36,57.22,57.34,21400.0,46.4387,46.4792,46.3657,46.463,21400.0
2015-03-11 14:50:00,57.34,57.39,57.29,57.36,15600.0,46.463,46.5035,46.4224,46.4792,15600.0
2015-03-11 15:00:00,57.35,57.38,57.31,57.32,19100.0,46.4711,46.4954,46.4387,46.4468,19100.0
2015-03-11 15:10:00,57.3,57.32,57.24,57.31,32600.0,46.4306,46.4468,46.3819,46.4387,32600.0
2015-03-11 15:20:00,57.31,57.33,57.22,57.23,30100.0,46.4387,46.4549,46.3657,46.3738,30100.0
2015-03-11 15:30:00,57.24,57.25,57.14,57.22,40200.0,46.3819,46.39,46.3009,46.3657,40200.0
2015-03-11 15:40:00,57.22,57.3,57.15,57.26,55500.0,46.3657,46.4306,46.309,46.3981,55500.0
2015-03-11 15:50:00,57.25,57.39,57.23,57.3,121900.0,46.39,46.5035,46.3738,46.4306,121900.0
2015-03-12 09:30:00,56.81,57.29,56.79,57.0,62300.0,46.0335,46.4224,46.0173,46.1875,62300.0
2015-03-12 09:40:00,57.0,57.4,56.94,57.4,27700.0,46.1875,46.5116,46.1388,46.5116,27700.0
2015-03-12 09:50:00,57.41,57.42,57.11,57.17,20200.0,46.5197,46.5278,46.2766,46.3252,20200.0
2015-03-12 10:00:00,57.15,57.22,56.95,56.96,19800.0,46.309,46.3657,46.1469,46.155,19800.0
2015-03-12 10:10:00,56.97,56.97,56.68,56.7,23900.0,46.1631,46.1631,45.9282,45.9444,23900.0
2015-03-12 10:20:00,56.73,56.94,56.72,56.93,7900.0,45.9687,46.1388,45.9606,46.1307,7900.0
2015-03-12 10:30:00,56.94,56.98,56.9,56.98,10400.0,46.1388,46.1713,46.1064,46.1713,10400.0
2015-03-12 10:40:00,56.98,57.02,56.89,56.99,15900.0,46.1713,46.2037,46.0983,46.1794,15900.0
2015-03-12 10:50:00,57.0,57.16,57.0,57.14,14300.0,46.1875,46.3171,46.1875,46.3009,14300.0
2015-03-12 11:00:00,57.16,57.21,57.13,57.16,17900.0,46.3171,46.3576,46.2928,46.3171,17900.0
2015-03-12 11:10:00,57.15,57.37,57.14,57.34,39900.0,46.309,46.4873,46.3009,46.463,39900.0
2015-03-12 11:20:00,57.34,57.43,57.33,57.37,28700.0,46.463,46.5359,46.4549,46.4873,28700.0
2015-03-12 11:30:00,57.38,57.39,57.21,57.22,13500.0,46.4954,46.5035,46.3576,46.3657,13500.0
2015-03-12 11:40:00,57.23,57.24,57.16,57.17,6300.0,46.3738,46.3819,46.3171,46.3252,6300.0
2015-03-12 11:50:00,57.16,57.29,57.15,57.28,14500.0,46.3171,46.4224,46.309,46.4143,14500.0
2015-03-12 12:00:00,57.27,57.28,57.12,57.12,23300.0,46.4062,46.4143,46.2847,46.2847,23300.0
2015-03-12 12:10:00,57.12,57.32,57.12,57.32,24100.0,46.2847,46.4468,46.2847,46.4468,24100.0
2015-03-12 12:20:00,57.31,57.34,57.28,57.32,11300.0,46.4387,46.463,46.4143,46.4468,11300.0
2015-03-12 12:30:00,57.31,57.36,57.21,57.27,14600.0,46.4387,46.4792,46.3576,46.4062,14600.0
2015-03-12 12:40:00,57.27,57.3,57.2,57.29,10300.0,46.4062,46.4306,46.3495,46.4224,10300.0
2015-03-12 12:50:00,57.3,57.37,57.29,57.32,8000.0,46.4306,46.4873,46.4224,46.4468,8000.0
2015-03-12 13:00:00,57.31,57.34,57.27,57.28,10600.0,46.4387,46.463,46.4062,46.4143,10600.0
2015-03-12 13:10:00,57.28,57.32,57.27,57.3,10400.0,46.4143,46.4468,46.4062,46.4306,10400.0
2015-03-12 13:20:00,57.3,57.3,57.22,57.26,8200.0,46.4306,46.4306,46.3657,46.3981,8200.0
2015-03-12 13:30:00,57.26,57.32,57.21,57.31,10600.0,46.3981,46.4468,46.3576,46.4387,10600.0
2015-03-12 13:40:00,57.3,57.33,57.27,57.29,12200.0,46.4306,46.4549,46.4062,46.4224,12200.0
2015-03-12 13:50:00,57.3,57.32,57.28,57.29,17200.0,46.4306,46.4468,46.4143,46.4224,17200.0
2015-03-12 14:00:00,57.31,57.31,57.2,57.21,14800.0,46.4387,46.4387,46.3495,46.3576,14800.0
2015-03-12 14:10:00,57.21,57.23,57.16,57.17,11300.0,46.3576,46.3738,46.3171,46.3252,11300.0
2015-03-12 14:20:00,57.16,57.25,57.14,57.24,16500.0,46.3171,46.39,46.3009,46.3819,16500.0
2015-03-12 14:30:00,57.23,57.26,57.21,57.25,11500.0,46.3738,46.3981,46.3576,46.39,11500.0
2015-03-12 14:40:00,57.25,57.3,57.2,57.29,16900.0,46.39,46.4306,46.3495,46.4224,16900.0
2015-03-12 14:50:00,57.28,57.35,57.25,57.34,15000.0,46.4143,46.4711,46.39,46.463,15000.0
2015-03-12 15:00:00,57.35,57.41,57.34,57.38,13000.0,46.4711,46.5197,46.463,46.4954,13000.0
2015-03-12 15:10:00,57.38,57.41,57.35,57.37,22900.0,46.4954,46.5197,46.4711,46.4873,22900.0
2015-03-12 15:20:00,57.37,57.45,57.37,57.43,24200.0,46.4873,46.5521,46.4873,46.5359,24200.0
2015-03-12 15:30:00,57.43,57.45,57.4,57.44,21300.0,46.5359,46.5521,46.5116,46.544,21300.0
2015-03-12 15:40:00,57.45,57.47,57.42,57.46,28200.0,46.5521,46.5683,46.5278,46.5602,28200.0
2015-03-12 15:50:00,57.47,57.55,57.47,57.5,84500.0,46.5683,46.6331,46.5683,46.5926,84500.0
2015-03-13 09:30:00,57.31,57.7,57.31,57.55,61800.0,46.4387,46.7547,46.4387,46.6331,61800.0
2015-03-13 09:40:00,57.56,57.57,57.36,57.45,18400.0,46.6412,46.6493,46.4792,46.5521,18400.0
2015-03-13 09:50:00,57.44,57.47,57.26,57.33,29400.0,46.544,46.5683,46.3981,46.4549,29400.0
2015-03-13 10:00:00,57.33,57.36,57.15,57.22,31900.0,46.4549,46.4792,46.309,46.3657,31900.0
2015-03-13 10:10:00,57.21,57.35,57.2,57.33,20100.0,46.3576,46.4711,46.3495,46.4549,20100.0
2015-03-13 10:20:00,57.3,57.32,57.11,57.2,20000.0,46.4306,46.4468,46.2766,46.3495,20000.0
2015-03-13 10:30:00,57.16,57.31,57.15,57.28,17000.0,46.3171,46.4387,46.309,46.4143,17000.0
2015-03-13 10:40:00,57.29,57.31,57.14,57.19,12600.0,46.4224,46.4387,46.3009,46.3414,12600.0
2015-03-13 10:50:00,57.19,57.19,56.95,57.05,38500.0,46.3414,46.3414,46.1469,46.228,38500.0
2015-03-13 11:00:00,57.04,57.05,56.94,56.97,19700.0,46.2199,46.228,46.1388,46.1631,19700.0
2015-03-13 11:10:00,56.99,57.02,56.89,56.91,14700.0,46.1794,46.2037,46.0983,46.1145,14700.0
2015-03-13 11:20:00,56.89,56.93,56.83,56.84,20700.0,46.0983,46.1307,46.0497,46.0578,20700.0
2015-03-13 11:30:00,56.86,56.93,56.8,56.93,16800.0,46.074,46.1307,46.0254,46.1307,16800.0
2015-03-13 11:40:00,56.95,56.95,56.86,56.94,16600.0,46.1469,46.1469,46.074,46.1388,16600.0
2015-03-13 11:50:00,56.95,57.05,56.91,57.05,10600.0,46.1469,46.228,46.1145,46.228,10600.0
2015-03-13 12:00:00,57.02,57.14,56.97,57.12,51000.0,46.2037,46.3009,46.1631,46.2847,51000.0
2015-03-13 12:10:00,57.13,57.13,56.97,56.98,25000.0,46.2928,46.2928,46.1631,46.1713,25000.0
2015-03-13 12:20:00,56.98,57.06,56.98,57.06,21100.0,46.1713,46.2361,46.1713,46.2361,21100.0
2015-03-13 12:30:00,57.03,57.18,57.03,57.12,29900.0,46.2118,46.3333,46.2118,46.2847,29900.0
2015-03-13 12:40:00,57.13,57.2,57.12,57.2,42300.0,46.2928,46.3495,46.2847,46.3495,42300.0
2015-03-13 12:50:00,57.21,57.21,57.08,57.19,21200.0,46.3576,46.3576,46.2523,46.3414,21200.0
2015-03-13 13:00:00,57.19,57.29,57.15,57.22,39700.0,46.3414,46.4224,46.309,46.3657,39700.0
2015-03-13 13:10:00,57.23,57.24,57.17,57.23,21700.0,46.3738,46.3819,46.3252,46.3738,21700.0
2015-03-13 13:20:00,57.22,57.24,57.12,57.13,28300.0,46.3657,46.3819,46.2847,46.2928,28300.0
2015-03-13 13:30:00,57.13,57.16,57.11,57.12,9100.0,46.2928,46.3171,46.2766,46.2847,9100.0
2015-03-13 13:40:00,57.14,57.29,57.13,57.22,56700.0,46.3009,46.4224,46.2928,46.3657,56700.0
2015-03-13 13:50:00,57.2,57.31,57.2,57.31,19500.0,46.3495,46.4387,46.3495,46.4387,19500.0
2015-03-13 14:00:00,57.3,57.3,57.2,57.2,12500.0,46.4306,46.4306,46.3495,46.3495,12500.0
2015-03-13 14:10:00,57.21,57.26,57.15,57.23,10300.0,46.3576,46.3981,46.309,46.3738,10300.0
2015-03-13 14:20:00,57.22,57.25,57.16,57.25,12700.0,46.3657,46.39,46.3171,46.39,12700.0
2015-03-13 14:30:00,57.24,57.31,57.22,57.23,14600.0,46.3819,46.4387,46.3657,46.3738,14600.0
2015-03-13 14:40:00,57.24,57.25,57.15,57.17,20600.0,46.3819,46.39,46.309,46.3252,20600.0
2015-03-13 14:50:00,57.18,57.29,57.13,57.28,16800.0,46.3333,46.4224,46.2928,46.4143,16800.0
2015-03-13 15:00:00,57.28,57.29,57.22,57.27,17500.0,46.4143,46.4224,46.3657,46.4062,17500.0
2015-03-13 15:10:00,57.25,57.37,57.25,57.3,20800.0,46.39,46.4873,46.39,46.4306,20800.0
2015-03-13 15:20:00,57.3,57.38,57.27,57.38,26400.0,46.4306,46.4954,46.4062,46.4954,26400.0
2015-03-13 15:30:00,57.38,57.47,57.36,57.47,28500.0,46.4954,46.5683,46.4792,46.5683,28500.0
2015-03-13 15:40:00,57.47,57.58,57.47,57.54,33200.0,46.5683,46.6574,46.5683,46.625,33200.0
2015-03-13 15:50:00,57.53,57.65,57.51,57.53,84700.0,46.6169,46.7142,46.6007,46.6169,84700.0
2015-03-16 09:30:00,57.81,58.12,57.65,58.12,87600.0,46.8438,47.095,46.7142,47.095,87600.0
2015-03-16 09:40:00,58.14,58.27,58.01,58.23,28000.0,47.1112,47.2165,47.0059,47.1841,28000.0
2015-03-16 09:50:00,58.25,58.48,58.25,58.43,62900.0,47.2003,47.3867,47.2003,47.3462,62900.0
2015-03-16 10:00:00,58.46,58.49,58.32,58.37,18000.0,47.3705,47.3948,47.2571,47.2976,18000.0
2015-03-16 10:10:00,58.35,58.44,58.34,58.41,18300.0,47.2814,47.3543,47.2733,47.33,18300.0
2015-03-16 10:20:00,58.42,58.43,58.35,58.43,19600.0,47.3381,47.3462,47.2814,47.3462,19600.0
2015-03-16 10:30:00,58.43,58.45,58.34,58.34,19600.0,47.3462,47.3624,47.2733,47.2733,19600.0
2015-03-16 10:40:00,58.35,58.39,58.29,58.34,16300.0,47.2814,47.3138,47.2328,47.2733,16300.0
2015-03-16 10:50:00,58.34,58.45,58.33,58.43,14900.0,47.2733,47.3624,47.2652,47.3462,14900.0
2015-03-16 11:00:00,58.43,58.53,58.42,58.44,28200.0,47.3462,47.4272,47.3381,47.3543,28200.0
2015-03-16 11:10:00,58.45,58.5,58.4,58.46,20700.0,47.3624,47.4029,47.3219,47.3705,20700.0
2015-03-16 11:20:00,58.44,58.52,58.39,58.43,15100.0,47.3543,47.4191,47.3138,47.3462,15100.0
2015-03-16 11:30:00,58.45,58.54,58.41,58.43,18800.0,47.3624,47.4353,47.33,47.3462,18800.0
2015-03-16 11:40:00,58.43,58.49,58.42,58.44,27400.0,47.3462,47.3948,47.3381,47.3543,27400.0
2015-03-16 11:50:00,58.45,58.58,58.44,58.52,15500.0,47.3624,47.4677,47.3543,47.4191,15500.0
2015-03-16 12:00:00,58.51,58.53,58.42,58.45,12600.0,47.411,47.4272,47.3381,47.3624,12600.0
2015-03-16 12:10:00,58.44,58.48,58.41,58.43,11100.0,47.3543,47.3867,47.33,47.3462,11100.0
2015-03-16 12:20:00,58.42,58.43,58.35,58.41,10100.0,47.3381,47.3462,47.2814,47.33,10100.0
2015-03-16 12:30:00,58.4,58.49,58.38,58.49,10300.0,47.3219,47.3948,47.3057,47.3948,10300.0
2015-03-16 12:40:00,58.48,58.52,58.41,58.41,10400.0,47.3867,47.4191,47.33,47.33,10400.0
2015-03-16 12:50:00,58.42,58.49,58.42,58.47,8200.0,47.3381,47.3948,47.3381,47.3786,8200.0
2015-03-16 13:00:00,58.45,58.45,58.33,58.36,15500.0,47.3624,47.3624,47.2652,47.2895,15500.0
2015-03-16 13:10:00,58.39,58.44,58.38,58.4,18200.0,47.3138,47.3543,47.3057,47.3219,18200.0
2015-03-16 13:20:00,58.4,58.49,58.4,58.48,12500.0,47.3219,47.3948,47.3219,47.3867,12500.0
2015-03-16 13:30:00,58.49,58.54,58.47,58.54,27600.0,47.3948,47.4353,47.3786,47.4353,27600.0
2015-03-16 13:40:00,58.55,58.65,58.53,58.59,16100.0,47.4434,47.5245,47.4272,47.4758,16100.0
2015-03-16 13:50:00,58.59,58.61,58.56,58.61,15000.0,47.4758,47.4921,47.4515,47.4921,15000.0
2015-03-16 14:00:00,58.62,58.65,58.57,58.61,16100.0,47.5002,47.5245,47.4596,47.4921,16100.0
2015-03-16 14:10:00,58.62,58.65,58.56,58.64,17300.0,47.5002,47.5245,47.4515,47.5164,17300.0
2015-03-16 14:20:00,58.64,58.7,58.64,58.68,20900.0,47.5164,47.565,47.5164,47.5488,20900.0
2015-03-16 14:30:00,58.7,58.71,58.54,58.55,17500.0,47.565,47.5731,47.4353,47.4434,17500.0
2015-03-16 14:40:00,58.55,58.68,58.54,58.6,25300.0,47.4434,47.5488,47.4353,47.4839,25300.0
2015-03-16 14:50:00,58.6,58.6,58.54,58.59,17300.0,47.4839,47.4839,47.4353,47.4758,17300.0
2015-03-16 15:00:00,58.6,58.68,58.6,58.67,43500.0,47.4839,47.5488,47.4839,47.5407,43500.0
2015-03-16 15:10:00,58.68,58.78,58.66,58.67,48400.0,47.5488,47.6298,47.5326,47.5407,48400.0
2015-03-16 15:20:00,58.67,58.74,58.61,58.74,36500.0,47.5407,47.5974,47.4921,47.5974,36500.0
2015-03-16 15:30:00,58.74,58.81,58.73,58.75,56500.0,47.5974,47.6541,47.5893,47.6055,56500.0
2015-03-16 15:40:00,58.75,58.8,58.71,58.8,70800.0,47.6055,47.646,47.5731,47.646,70800.0
2015-03-16 15:50:00,58.8,58.83,58.76,58.8,104700.0,47.646,47.6703,47.6136,47.646,104700.0
2015-03-17 09:30:00,58.42,58.48,58.08,58.37,72500.0,47.3381,47.3867,47.0626,47.2976,72500.0
2015-03-17 09:40:00,58.39,58.4,58.24,58.26,29300.0,47.3138,47.3219,47.1922,47.2084,29300.0
2015-03-17 09:50:00,58.31,58.37,58.22,58.35,36400.0,47.249,47.2976,47.176,47.2814,36400.0
2015-03-17 10:00:00,58.33,58.36,58.31,58.35,26300.0,47.2652,47.2895,47.249,47.2814,26300.0
2015-03-17 10:10:00,58.35,58.52,58.34,58.45,91900.0,47.2814,47.4191,47.2733,47.3624,91900.0
2015-03-17 10:20:00,58.44,58.53,58.42,58.52,35500.0,47.3543,47.4272,47.3381,47.4191,35500.0
2015-03-17 10:30:00,58.53,58.53,58.43,58.46,20400.0,47.4272,47.4272,47.3462,47.3705,20400.0
2015-03-17 10:40:00,58.46,58.47,58.37,58.41,23200.0,47.3705,47.3786,47.2976,47.33,23200.0
2015-03-17 10:50:00,58.4,58.45,58.37,58.45,28100.0,47.3219,47.3624,47.2976,47.3624,28100.0
2015-03-17 11:00:00,58.44,58.45,58.37,58.4,177800.0,47.3543,47.3624,47.2976,47.3219,177800.0
2015-03-17 11:10:00,58.39,58.42,58.28,58.37,83700.0,47.3138,47.3381,47.2247,47.2976,83700.0
2015-03-17 11:20:00,58.38,58.43,58.35,58.43,19500.0,47.3057,47.3462,47.2814,47.3462,19500.0
2015-03-17 11:30:00,58.39,58.42,58.34,58.39,14100.0,47.3138,47.3381,47.2733,47.3138,14100.0
2015-03-17 11:40:00,58.39,58.48,58.38,58.42,20600.0,47.3138,47.3867,47.3057,47.3381,20600.0
2015-03-17 11:50:00,58.42,58.44,58.37,58.44,46200.0,47.3381,47.3543,47.2976,47.3543,46200.0
2015-03-17 12:00:00,58.45,58.45,58.37,58.4,14100.0,47.3624,47.3624,47.2976,47.3219,14100.0
2015-03-17 12:10:00,58.39,58.44,58.37,58.4,13400.0,47.3138,47.3543,47.2976,47.3219,13400.0
2015-03-17 12:20:00,58.41,58.44,58.38,58.43,15400.0,47.33,47.3543,47.3057,47.3462,15400.0
2015-03-17 12:30:00,58.41,58.45,58.4,58.41,9200.0,47.33,47.3624,47.3219,47.33,9200.0
2015-03-17 12:40:00,58.43,58.51,58.42,58.48,10500.0,47.3462,47.411,47.3381,47.3867,10500.0
2015-03-17 12:50:00,58.49,58.56,58.49,58.54,11200.0,47.3948,47.4515,47.3948,47.4353,11200.0
2015-03-17 13:00:00,58.53,58.57,58.49,58.57,11400.0,47.4272,47.4596,47.3948,47.4596,11400.0
2015-03-17 13:10:00,58.56,58.59,58.51,58.52,9900.0,47.4515,47.4758,47.411,47.4191,9900.0
2015-03-17 13:20:00,58.52,58.52,58.44,58.47,10500.0,47.4191,47.4191,47.3543,47.3786,10500.0
2015-03-17 13:30:00,58.47,58.52,58.45,58.5,17400.0,47.3786,47.4191,47.3624,47.4029,17400.0
2015-03-17 13:40:00,58.49,58.55,58.48,58.52,14000.0,47.3948,47.4434,47.3867,47.4191,14000.0
2015-03-17 13:50:00,58.51,58.62,58.49,58.61,13500.0,47.411,47.5002,47.3948,47.4921,13500.0
2015-03-17 14:00:00,58.59,58.66,58.59,58.61,13600.0,47.4758,47.5326,47.4758,47.4921,13600.0
2015-03-17 14:10:00,58.61,58.63,58.55,58.6,12000.0,47.4921,47.5083,47.4434,47.4839,12000.0
2015-03-17 14:20:00,58.61,58.62,58.5,58.52,10400.0,47.4921,47.5002,47.4029,47.4191,10400.0
2015-03-17 14:30:00,58.51,58.56,58.47,58.5,15600.0,47.411,47.4515,47.3786,47.4029,15600.0
2015-03-17 14:40:00,58.5,58.62,58.49,58.59,34700.0,47.4029,47.5002,47.3948,47.4758,34700.0
2015-03-17 14:50:00,58.58,58.74,58.58,58.73,64400.0,47.4677,47.5974,47.4677,47.5893,64400.0
2015-03-17 15:00:00,58.72,58.8,58.7,58.72,32700.0,47.5812,47.646,47.565,47.5812,32700.0
2015-03-17 15:10:00,58.73,58.78,58.63,58.68,21600.0,47.5893,47.6298,47.5083,47.5488,21600.0
2015-03-17 15:20:00,58.68,58.72,58.64,58.69,21200.0,47.5488,47.5812,47.5164,47.5569,21200.0
2015-03-17 15:30:00,58.69,58.78,58.69,58.71,28000.0,47.5569,47.6298,47.5569,47.5731,28000.0
2015-03-17 15:40:00,58.71,58.76,58.65,58.75,52900.0,47.5731,47.6136,47.5245,47.6055,52900.0
2015-03-17 15:50:00,58.74,58.77,58.68,58.76,318500.0,47.5974,47.6217,47.5488,47.6136,318500.0
2015-03-18 09:30:00,58.55,58.74,58.34,58.74,77900.0,47.4434,47.5974,47.2733,47.5974,77900.0
2015-03-18 09:40:00,58.74,58.78,58.54,58.61,25500.0,47.5974,47.6298,47.4353,47.4921,25500.0
2015-03-18 09:50:00,58.61,58.75,58.61,58.7,35200.0,47.4921,47.6055,47.4921,47.565,35200.0
2015-03-18 10:00:00,58.71,58.75,58.66,58.68,24900.0,47.5731,47.6055,47.5326,47.5488,24900.0
2015-03-18 10:10:00,58.68,58.74,58.59,58.63,17900.0,47.5488,47.5974,47.4758,47.5083,17900.0
2015-03-18 10:20:00,58.63,58.74,58.62,58.74,34500.0,47.5083,47.5974,47.5002,47.5974,34500.0
2015-03-18 10:30:00,58.72,58.74,58.65,58.7,135300.0,47.5812,47.5974,47.5245,47.565,135300.0
2015-03-18 10:40:00,58.7,58.85,58.69,58.77,37300.0,47.565,47.6865,47.5569,47.6217,37300.0
2015-03-18 10:50:00,58.76,58.82,58.72,58.81,46400.0,47.6136,47.6622,47.5812,47.6541,46400.0
2015-03-18 11:00:00,58.82,58.87,58.75,58.81,60700.0,47.6622,47.7027,47.6055,47.6541,60700.0
2015-03-18 11:10:00,58.8,58.86,58.79,58.8,24400.0,47.646,47.6946,47.6379,47.646,24400.0
2015-03-18 11:20:00,58.8,58.82,58.77,58.8,45300.0,47.646,47.6622,47.6217,47.646,45300.0
2015-03-18 11:30:00,58.8,58.85,58.78,58.79,45600.0,47.646,47.6865,47.6298,47.6379,45600.0
2015-03-18 11:40:00,58.79,58.83,58.76,58.78,30000.0,47.6379,47.6703,47.6136,47.6298,30000.0
2015-03-18 11:50:00,58.78,58.84,58.78,58.8,60100.0,47.6298,47.6784,47.6298,47.646,60100.0
2015-03-18 12:00:00,58.8,58.82,58.72,58.72,54900.0,47.646,47.6622,47.5812,47.5812,54900.0
2015-03-18 12:10:00,58.71,58.78,58.71,58.76,41700.0,47.5731,47.6298,47.5731,47.6136,41700.0
2015-03-18 12:20:00,58.74,58.79,58.71,58.73,14300.0,47.5974,47.6379,47.5731,47.5893,14300.0
2015-03-18 12:30:00,58.72,58.79,58.68,58.75,13400.0,47.5812,47.6379,47.5488,47.6055,13400.0
2015-03-18 12:40:00,58.75,58.78,58.63,58.64,14400.0,47.6055,47.6298,47.5083,47.5164,14400.0
2015-03-18 12:50:00,58.66,58.75,58.66,58.7,38500.0,47.5326,47.6055,47.5326,47.565,38500.0
2015-03-18 13:00:00,58.7,58.73,58.69,58.71,50500.0,47.565,47.5893,47.5569,47.5731,50500.0
2015-03-18 13:10:00,58.7,58.72,58.7,58.71,40900.0,47.565,47.5812,47.565,47.5731,40900.0
2015-03-18 13:20:00,58.7,58.75,58.7,58.71,60600.0,47.565,47.6055,47.565,47.5731,60600.0
2015-03-18 13:30:00,58.71,58.71,58.55,58.56,112300.0,47.5731,47.5731,47.4434,47.4515,112300.0
2015-03-18 13:40:00,58.58,58.69,58.42,58.48,365400.0,47.4677,47.5569,47.3381,47.3867,365400.0
2015-03-18 13:50:00,58.5,58.76,58.5,58.7,23700.0,47.4029,47.6136,47.4029,47.565,23700.0
2015-03-18 14:00:00,58.76,59.4,58.57,59.3,95500.0,47.6136,48.1322,47.4596,48.0512,95500.0
2015-03-18 14:10:00,59.29,59.47,59.26,59.41,83800.0,48.0431,48.1889,48.0188,48.1403,83800.0
2015-03-18 14:20:00,59.39,59.48,59.32,59.45,34800.0,48.1241,48.197,48.0674,48.1727,34800.0
2015-03-18 14:30:00,59.48,59.6,59.43,59.46,68200.0,48.197,48.2943,48.1565,48.1808,68200.0
2015-03-18 14:40:00,59.46,59.61,59.37,59.45,32500.0,48.1808,48.3024,48.1079,48.1727,32500.0
2015-03-18 14:50:00,59.45,59.65,59.42,59.65,42600.0,48.1727,48.3348,48.1484,48.3348,42600.0
2015-03-18 15:00:00,59.63,59.84,59.57,59.81,57600.0,48.3186,48.4887,48.2699,48.4644,57600.0
2015-03-18 15:10:00,59.81,59.89,59.74,59.81,93700.0,48.4644,48.5292,48.4077,48.4644,93700.0
2015-03-18 15:20:00,59.79,59.8,59.58,59.62,65500.0,48.4482,48.4563,48.278,48.3105,65500.0
2015-03-18 15:30:00,59.64,59.68,59.54,59.6,60300.0,48.3267,48.3591,48.2456,48.2943,60300.0
2015-03-18 15:40:00,59.59,59.59,59.48,59.52,71700.0,48.2862,48.2862,48.197,48.2294,71700.0
2015-03-18 15:50:00,59.51,59.67,59.47,59.67,315700.0,48.2213,48.351,48.1889,48.351,315700.0
2015-03-19 09:30:00,59.43,59.5,59.16,59.33,81000.0,48.1565,48.2132,47.9377,48.0755,81000.0
2015-03-19 09:40:00,59.34,59.36,59.11,59.13,36500.0,48.0836,48.0998,47.8972,47.9134,36500.0
2015-03-19 09:50:00,59.11,59.37,59.11,59.37,44500.0,47.8972,48.1079,47.8972,48.1079,44500.0
2015-03-19 10:00:00,59.35,59.6,59.27,59.6,36400.0,48.0917,48.2943,48.0269,48.2943,36400.0
2015-03-19 10:10:00,59.57,59.7,59.53,59.62,36000.0,48.2699,48.3753,48.2375,48.3105,36000.0
2015-03-19 10:20:00,59.62,59.75,59.61,59.73,26400.0,48.3105,48.4158,48.3024,48.3996,26400.0
2015-03-19 10:30:00,59.72,59.83,59.71,59.82,34100.0,48.3915,48.4806,48.3834,48.4725,34100.0
2015-03-19 10:40:00,59.81,59.89,59.79,59.85,49700.0,48.4644,48.5292,48.4482,48.4968,49700.0
2015-03-19 10:50:00,59.85,59.89,59.79,59.79,31800.0,48.4968,48.5292,48.4482,48.4482,31800.0
2015-03-19 11:00:00,59.79,59.89,59.79,59.85,23700.0,48.4482,48.5292,48.4482,48.4968,23700.0
2015-03-19 11:10:00,59.86,59.99,59.84,59.99,40900.0,48.5049,48.6103,48.4887,48.6103,40900.0
2015-03-19 11:20:00,59.97,60.12,59.92,59.99,94000.0,48.5941,48.7156,48.5536,48.6103,94000.0
2015-03-19 11:30:00,59.99,60.02,59.81,59.85,30600.0,48.6103,48.6346,48.4644,48.4968,30600.0
2015-03-19 11:40:00,59.86,59.89,59.8,59.85,31700.0,48.5049,48.5292,48.4563,48.4968,31700.0
2015-03-19 11:50:00,59.85,59.94,59.84,59.86,36700.0,48.4968,48.5698,48.4887,48.5049,36700.0
2015-03-19 12:00:00,59.86,59.89,59.82,59.89,23400.0,48.5049,48.5292,48.4725,48.5292,23400.0
2015-03-19 12:10:00,59.89,59.93,59.83,59.9,22800.0,48.5292,48.5617,48.4806,48.5373,22800.0
2015-03-19 12:20:00,59.91,59.97,59.89,59.95,20000.0,48.5454,48.5941,48.5292,48.5779,20000.0
2015-03-19 12:30:00,59.94,59.97,59.87,59.9,28400.0,48.5698,48.5941,48.513,48.5373,28400.0
2015-03-19 12:40:00,59.9,59.93,59.86,59.88,17100.0,48.5373,48.5617,48.5049,48.5211,17100.0
2015-03-19 12:50:00,59.88,59.89,59.83,59.88,61300.0,48.5211,48.5292,48.4806,48.5211,61300.0
2015-03-19 13:00:00,59.89,59.96,59.83,59.93,42800.0,48.5292,48.586,48.4806,48.5617,42800.0
2015-03-19 13:10:00,59.93,59.96,59.87,59.96,10900.0,48.5617,48.586,48.513,48.586,10900.0
2015-03-19 13:20:00,59.96,60.0,59.92,59.98,14000.0,48.586,48.6184,48.5536,48.6022,14000.0
2015-03-19 13:30:00,59.98,60.0,59.96,59.97,32600.0,48.6022,48.6184,48.586,48.5941,32600.0
2015-03-19 13:40:00,59.96,60.04,59.96,60.02,82900.0,48.586,48.6508,48.586,48.6346,82900.0
2015-03-19 13:50:00,60.02,60.03,59.98,59.99,27500.0,48.6346,48.6427,48.6022,48.6103,27500.0
2015-03-19 14:00:00,60.01,60.05,59.98,60.04,30800.0,48.6265,48.6589,48.6022,48.6508,30800.0
2015-03-19 14:10:00,60.05,60.06,59.96,59.98,32300.0,48.6589,48.667,48.586,48.6022,32300.0
2015-03-19 14:20:00,59.97,60.01,59.91,60.0,28600.0,48.5941,48.6265,48.5454,48.6184,28600.0
2015-03-19 14:30:00,60.01,60.03,59.95,59.98,75900.0,48.6265,48.6427,48.5779,48.6022,75900.0
2015-03-19 14:40:00,59.99,60.02,59.97,60.01,23400.0,48.6103,48.6346,48.5941,48.6265,23400.0
2015-03-19 14:50:00,60.01,60.04,59.96,60.04,50600.0,48.6265,48.6508,48.586,48.6508,50600.0
2015-03-19 15:00:00,60.02,60.06,59.99,60.03,206700.0,48.6346,48.667,48.6103,48.6427,206700.0
2015-03-19 15:10:00,60.03,60.06,59.97,60.0,55300.0,48.6427,48.667,48.5941,48.6184,55300.0
2015-03-19 15:20:00,60.0,60.03,59.96,60.0,237500.0,48.6184,48.6427,48.586,48.6184,237500.0
2015-03-19 15:30:00,60.0,60.05,59.97,59.98,84300.0,48.6184,48.6589,48.5941,48.6022,84300.0
2015-03-19 15:40:00,59.98,60.03,59.91,60.0,147100.0,48.6022,48.6427,48.5454,48.6184,147100.0
2015-03-19 15:50:00,59.98,60.03,59.91,60.02,226000.0,48.6022,48.6427,48.5454,48.6346,226000.0
2015-03-20 09:30:00,60.38,60.4,60.08,60.13,534400.0,48.9263,48.9425,48.6832,48.7237,534400.0
2015-03-20 09:40:00,60.13,60.2,59.95,60.03,51700.0,48.7237,48.7804,48.5779,48.6427,51700.0
2015-03-20 09:50:00,60.02,60.11,59.99,60.04,43000.0,48.6346,48.7075,48.6103,48.6508,43000.0
2015-03-20 10:00:00,60.04,60.08,59.97,60.05,65100.0,48.6508,48.6832,48.5941,48.6589,65100.0
2015-03-20 10:10:00,60.07,60.19,60.05,60.08,25600.0,48.6751,48.7723,48.6589,48.6832,25600.0
2015-03-20 10:20:00,60.1,60.13,60.04,60.07,24200.0,48.6994,48.7237,48.6508,48.6751,24200.0
2015-03-20 10:30:00,60.08,60.32,60.06,60.3,33000.0,48.6832,48.8777,48.667,48.8615,33000.0
2015-03-20 10:40:00,60.31,60.44,60.28,60.29,22400.0,48.8696,48.9749,48.8453,48.8534,22400.0
2015-03-20 10:50:00,60.3,60.37,60.25,60.36,18200.0,48.8615,48.9182,48.821,48.9101,18200.0
2015-03-20 11:00:00,60.37,60.46,60.36,60.41,19400.0,48.9182,48.9911,48.9101,48.9506,19400.0
2015-03-20 11:10:00,60.42,60.55,60.42,60.55,41200.0,48.9587,49.064,48.9587,49.064,41200.0
2015-03-20 11:20:00,60.54,60.57,60.52,60.56,23200.0,49.0559,49.0803,49.0397,49.0721,23200.0
2015-03-20 11:30:00,60.56,60.74,60.56,60.71,65200.0,49.0721,49.218,49.0721,49.1937,65200.0
2015-03-20 11:40:00,60.72,60.72,60.64,60.65,50200.0,49.2018,49.2018,49.137,49.1451,50200.0
2015-03-20 11:50:00,60.66,60.69,60.61,60.66,28200.0,49.1532,49.1775,49.1127,49.1532,28200.0
2015-03-20 12:00:00,60.65,60.73,60.65,60.71,23200.0,49.1451,49.2099,49.1451,49.1937,23200.0
2015-03-20 12:10:00,60.71,60.78,60.7,60.76,38200.0,49.1937,49.2504,49.1856,49.2342,38200.0
2015-03-20 12:20:00,60.77,60.77,60.69,60.7,35800.0,49.2423,49.2423,49.1775,49.1856,35800.0
2015-03-20 12:30:00,60.7,60.76,60.66,60.68,24400.0,49.1856,49.2342,49.1532,49.1694,24400.0
2015-03-20 12:40:00,60.68,60.73,60.64,60.71,23500.0,49.1694,49.2099,49.137,49.1937,23500.0
2015-03-20 12:50:00,60.71,60.78,60.69,60.77,35700.0,49.1937,49.2504,49.1775,49.2423,35700.0
2015-03-20 13:00:00,60.76,60.78,60.72,60.72,24200.0,49.2342,49.2504,49.2018,49.2018,24200.0
2015-03-20 13:10:00,60.72,60.84,60.71,60.82,25900.0,49.2018,49.299,49.1937,49.2828,25900.0
2015-03-20 13:20:00,60.83,60.98,60.82,60.97,102300.0,49.2909,49.4125,49.2828,49.4044,102300.0
2015-03-20 13:30:00,60.97,60.99,60.93,60.96,155600.0,49.4044,49.4206,49.372,49.3963,155600.0
2015-03-20 13:40:00,60.96,61.05,60.95,61.01,56600.0,49.3963,49.4692,49.3882,49.4368,56600.0
2015-03-20 13:50:00,61.01,61.05,61.0,61.03,53300.0,49.4368,49.4692,49.4287,49.453,53300.0
2015-03-20 14:00:00,61.03,61.06,60.97,61.04,166900.0,49.453,49.4773,49.4044,49.4611,166900.0
2015-03-20 14:10:00,61.04,61.06,60.99,61.06,26400.0,49.4611,49.4773,49.4206,49.4773,26400.0
2015-03-20 14:20:00,61.05,61.07,61.04,61.07,26000.0,49.4692,49.4854,49.4611,49.4854,26000.0
2015-03-20 14:30:00,61.08,61.12,61.05,61.1,52300.0,49.4935,49.5259,49.4692,49.5097,52300.0
2015-03-20 14:40:00,61.1,61.12,61.08,61.11,62500.0,49.5097,49.5259,49.4935,49.5178,62500.0
2015-03-20 14:50:00,61.11,61.15,61.07,61.13,44300.0,49.5178,49.5502,49.4854,49.534,44300.0
2015-03-20 15:00:00,61.14,61.19,61.13,61.16,49600.0,49.5421,49.5826,49.534,49.5583,49600.0
2015-03-20 15:10:00,61.16,61.21,61.12,61.12,108400.0,49.5583,49.5988,49.5259,49.5259,108400.0
2015-03-20 15:20:00,61.11,61.2,61.11,61.16,183000.0,49.5178,49.5907,49.5178,49.5583,183000.0
2015-03-20 15:30:00,61.16,61.27,61.15,61.23,138400.0,49.5583,49.6475,49.5502,49.6151,138400.0
2015-03-20 15:40:00,61.23,61.32,61.21,61.32,122600.0,49.6151,49.688,49.5988,49.688,122600.0
2015-03-20 15:50:00,61.28,61.31,61.07,61.1,302600.0,49.6556,49.6799,49.4854,49.5097,302600.0
2015-03-23 09:30:00,60.68,61.09,60.48,60.6,66700.0,49.1694,49.5016,49.0073,49.1046,66700.0
2015-03-23 09:40:00,60.6,60.66,60.56,60.62,27600.0,49.1046,49.1532,49.0721,49.1208,27600.0
2015-03-23 09:50:00,60.63,60.63,60.53,60.53,22000.0,49.1289,49.1289,49.0478,49.0478,22000.0
2015-03-23 10:00:00,60.54,60.56,60.46,60.48,26000.0,49.0559,49.0721,48.9911,49.0073,26000.0
2015-03-23 10:10:00,60.48,60.58,60.45,60.49,28600.0,49.0073,49.0884,48.983,49.0154,28600.0
2015-03-23 10:20:00,60.49,60.62,60.48,60.6,34100.0,49.0154,49.1208,49.0073,49.1046,34100.0
2015-03-23 10:30:00,60.59,60.59,60.4,60.42,25600.0,49.0965,49.0965,48.9425,48.9587,25600.0
2015-03-23 10:40:00,60.41,60.42,60.33,60.34,21600.0,48.9506,48.9587,48.8858,48.8939,21600.0
2015-03-23 10:50:00,60.35,60.44,60.34,60.42,34300.0,48.902,48.9749,48.8939,48.9587,34300.0
2015-03-23 11:00:00,60.42,60.47,60.37,60.42,34500.0,48.9587,48.9992,48.9182,48.9587,34500.0
2015-03-23 11:10:00,60.42,60.55,60.41,60.45,68400.0,48.9587,49.064,48.9506,48.983,68400.0
2015-03-23 11:20:00,60.46,60.46,60.3,60.31,11300.0,48.9911,48.9911,48.8615,48.8696,11300.0
2015-03-23 11:30:00,60.31,60.45,60.3,60.45,40100.0,48.8696,48.983,48.8615,48.983,40100.0
2015-03-23 11:40:00,60.46,60.48,60.36,60.39,52100.0,48.9911,49.0073,48.9101,48.9344,52100.0
2015-03-23 11:50:00,60.39,60.43,60.36,60.39,27000.0,48.9344,48.9668,48.9101,48.9344,27000.0
2015-03-23 12:00:00,60.38,60.45,60.36,60.41,58500.0,48.9263,48.983,48.9101,48.9506,58500.0
2015-03-23 12:10:00,60.42,60.44,60.35,60.39,90200.0,48.9587,48.9749,48.902,48.9344,90200.0
2015-03-23 12:20:00,60.39,60.43,60.37,60.39,27200.0,48.9344,48.9668,48.9182,48.9344,27200.0
2015-03-23 12:30:00,60.39,60.48,60.38,60.43,25200.0,48.9344,49.0073,48.9263,48.9668,25200.0
2015-03-23 12:40:00,60.43,60.51,60.43,60.51,17900.0,48.9668,49.0316,48.9668,49.0316,17900.0
2015-03-23 12:50:00,60.51,60.51,60.39,60.41,72200.0,49.0316,49.0316,48.9344,48.9506,72200.0
2015-03-23 13:00:00,60.41,60.43,60.36,60.39,87600.0,48.9506,48.9668,48.9101,48.9344,87600.0
2015-03-23 13:10:00,60.4,60.45,60.39,60.43,24000.0,48.9425,48.983,48.9344,48.9668,24000.0
2015-03-23 13:20:00,60.43,60.46,60.4,60.4,12000.0,48.9668,48.9911,48.9425,48.9425,12000.0
2015-03-23 13:30:00,60.41,60.55,60.4,60.52,18900.0,48.9506,49.064,48.9425,49.0397,18900.0
2015-03-23 13:40:00,60.51,60.55,60.5,60.54,18600.0,49.0316,49.064,49.0235,49.0559,18600.0
2015-03-23 13:50:00,60.52,60.53,60.5,60.51,15600.0,49.0397,49.0478,49.0235,49.0316,15600.0
2015-03-23 14:00:00,60.51,60.6,60.5,60.6,29000.0,49.0316,49.1046,49.0235,49.1046,29000.0
2015-03-23 14:10:00,60.6,60.65,60.57,60.57,13700.0,49.1046,49.1451,49.0803,49.0803,13700.0
2015-03-23 14:20:00,60.58,60.58,60.49,60.49,99100.0,49.0884,49.0884,49.0154,49.0154,99100.0
2015-03-23 14:30:00,60.49,60.53,60.48,60.51,30500.0,49.0154,49.0478,49.0073,49.0316,30500.0
2015-03-23 14:40:00,60.5,60.52,60.49,60.5,44000.0,49.0235,49.0397,49.0154,49.0235,44000.0
2015-03-23 14:50:00,60.5,60.54,60.46,60.48,19400.0,49.0235,49.0559,48.9911,49.0073,19400.0
2015-03-23 15:00:00,60.47,60.51,60.45,60.47,20800.0,48.9992,49.0316,48.983,48.9992,20800.0
2015-03-23 15:10:00,60.46,60.49,60.4,60.42,46800.0,48.9911,49.0154,48.9425,48.9587,46800.0
2015-03-23 15:20:00,60.41,60.51,60.38,60.5,52200.0,48.9506,49.0316,48.9263,49.0235,52200.0
2015-03-23 15:30:00,60.5,60.53,60.49,60.53,57600.0,49.0235,49.0478,49.0154,49.0478,57600.0
2015-03-23 15:40:00,60.52,60.52,60.49,60.5,69600.0,49.0397,49.0397,49.0154,49.0235,69600.0
2015-03-23 15:50:00,60.5,60.52,60.4,60.41,238100.0,49.0235,49.0397,48.9425,48.9506,238100.0
2015-03-24 09:30:00,60.27,60.51,60.16,60.16,30900.0,48.8372,49.0316,48.748,48.748,30900.0
2015-03-24 09:40:00,60.06,60.11,60.0,60.03,6300.0,48.667,48.7075,48.6184,48.6427,6300.0
2015-03-24 09:50:00,60.05,60.14,60.01,60.14,28100.0,48.6589,48.7318,48.6265,48.7318,28100.0
2015-03-24 10:00:00,60.15,60.2,60.09,60.1,13900.0,48.7399,48.7804,48.6913,48.6994,13900.0
2015-03-24 10:10:00,60.16,60.16,60.05,60.12,34600.0,48.748,48.748,48.6589,48.7156,34600.0
2015-03-24 10:20:00,60.1,60.14,60.06,60.09,26800.0,48.6994,48.7318,48.667,48.6913,26800.0
2015-03-24 10:30:00,60.09,60.11,60.06,60.11,14900.0,48.6913,48.7075,48.667,48.7075,14900.0
2015-03-24 10:40:00,60.1,60.13,60.07,60.07,16800.0,48.6994,48.7237,48.6751,48.6751,16800.0
2015-03-24 10:50:00,60.07,60.15,60.06,60.13,13600.0,48.6751,48.7399,48.667,48.7237,13600.0
2015-03-24 11:00:00,60.12,60.16,60.07,60.13,18300.0,48.7156,48.748,48.6751,48.7237,18300.0
2015-03-24 11:10:00,60.14,60.22,60.13,60.22,16100.0,48.7318,48.7966,48.7237,48.7966,16100.0
2015-03-24 11:20:00,60.21,60.24,60.18,60.2,21000.0,48.7885,48.8129,48.7642,48.7804,21000.0
2015-03-24 11:30:00,60.22,60.26,60.22,60.26,10100.0,48.7966,48.8291,48.7966,48.8291,10100.0
2015-03-24 11:40:00,60.25,60.37,60.22,60.37,26100.0,48.821,48.9182,48.7966,48.9182,26100.0
2015-03-24 11:50:00,60.37,60.4,60.36,60.36,13800.0,48.9182,48.9425,48.9101,48.9101,13800.0
2015-03-24 12:00:00,60.35,60.37,60.3,60.32,17000.0,48.902,48.9182,48.8615,48.8777,17000.0
2015-03-24 12:10:00,60.31,60.34,60.28,60.3,15900.0,48.8696,48.8939,48.8453,48.8615,15900.0
2015-03-24 12:20:00,60.3,60.3,60.21,60.22,23800.0,48.8615,48.8615,48.7885,48.7966,23800.0
2015-03-24 12:30:00,60.22,60.33,60.1,60.32,81200.0,48.7966,48.8858,48.6994,48.8777,81200.0
2015-03-24 12:40:00,60.32,60.36,60.28,60.34,166400.0,48.8777,48.9101,48.8453,48.8939,166400.0
2015-03-24 12:50:00,60.34,60.35,60.24,60.25,55600.0,48.8939,48.902,48.8129,48.821,55600.0
2015-03-24 13:00:00,60.23,60.31,60.19,60.29,31400.0,48.8047,48.8696,48.7723,48.8534,31400.0
2015-03-24 13:10:00,60.3,60.46,60.23,60.43,50800.0,48.8615,48.9911,48.8047,48.9668,50800.0
2015-03-24 13:20:00,60.43,60.46,60.39,60.44,102600.0,48.9668,48.9911,48.9344,48.9749,102600.0
2015-03-24 13:30:00,60.43,60.45,60.41,60.44,102200.0,48.9668,48.983,48.9506,48.9749,102200.0
2015-03-24 13:40:00,60.43,60.45,60.29,60.33,120000.0,48.9668,48.983,48.8534,48.8858,120000.0
2015-03-24 13:50:00,60.33,60.45,60.32,60.38,63300.0,48.8858,48.983,48.8777,48.9263,63300.0
2015-03-24 14:00:00,60.38,60.46,60.38,60.46,48900.0,48.9263,48.9911,48.9263,48.9911,48900.0
2015-03-24 14:10:00,60.45,60.48,60.26,60.29,30900.0,48.983,49.0073,48.8291,48.8534,30900.0
2015-03-24 14:20:00,60.29,60.34,60.25,60.3,47700.0,48.8534,48.8939,48.821,48.8615,47700.0
2015-03-24 14:30:00,60.3,60.4,60.28,60.36,54100.0,48.8615,48.9425,48.8453,48.9101,54100.0
2015-03-24 14:40:00,60.37,60.45,60.37,60.43,28400.0,48.9182,48.983,48.9182,48.9668,28400.0
2015-03-24 14:50:00,60.42,60.42,60.38,60.4,27600.0,48.9587,48.9587,48.9263,48.9425,27600.0
2015-03-24 15:00:00,60.4,60.49,60.39,60.49,40100.0,48.9425,49.0154,48.9344,49.0154,40100.0
2015-03-24 15:10:00,60.47,60.48,60.44,60.44,21500.0,48.9992,49.0073,48.9749,48.9749,21500.0
2015-03-24 15:20:00,60.44,60.45,60.35,60.44,139000.0,48.9749,48.983,48.902,48.9749,139000.0
2015-03-24 15:30:00,60.45,60.45,60.4,60.43,79000.0,48.983,48.983,48.9425,48.9668,79000.0
2015-03-24 15:40:00,60.42,60.45,60.38,60.4,159100.0,48.9587,48.983,48.9263,48.9425,159100.0
2015-03-24 15:50:00,60.4,60.41,60.27,60.38,599400.0,48.9425,48.9506,48.8372,48.9263,599400.0
2015-03-25 09:30:00,60.34,60.34,59.71,59.77,46600.0,48.8939,48.8939,48.3834,48.432,46600.0
2015-03-25 09:40:00,59.76,59.89,59.73,59.79,66500.0,48.4239,48.5292,48.3996,48.4482,66500.0
2015-03-25 09:50:00,59.79,59.84,59.72,59.79,179100.0,48.4482,48.4887,48.3915,48.4482,179100.0
2015-03-25 10:00:00,59.79,59.88,59.77,59.82,75500.0,48.4482,48.5211,48.432,48.4725,75500.0
2015-03-25 10:10:00,59.84,59.91,59.82,59.85,28000.0,48.4887,48.5454,48.4725,48.4968,28000.0
2015-03-25 10:20:00,59.83,59.96,59.82,59.85,32500.0,48.4806,48.586,48.4725,48.4968,32500.0
2015-03-25 10:30:00,59.84,59.87,59.82,59.83,29400.0,48.4887,48.513,48.4725,48.4806,29400.0
2015-03-25 10:40:00,59.83,59.84,59.72,59.76,56400.0,48.4806,48.4887,48.3915,48.4239,56400.0
2015-03-25 10:50:00,59.76,59.8,59.75,59.79,37900.0,48.4239,48.4563,48.4158,48.4482,37900.0
2015-03-25 11:00:00,59.8,59.86,59.78,59.85,57400.0,48.4563,48.5049,48.4401,48.4968,57400.0
2015-03-25 11:10:00,59.85,59.87,59.59,59.7,140800.0,48.4968,48.513,48.2862,48.3753,140800.0
2015-03-25 11:20:00,59.7,59.72,59.42,59.55,297000.0,48.3753,48.3915,48.1484,48.2537,297000.0
2015-03-25 11:30:00,59.55,59.57,58.89,58.98,192000.0,48.2537,48.2699,47.7189,47.7919,192000.0
2015-03-25 11:40:00,58.98,59.0,58.65,58.66,211900.0,47.7919,47.8081,47.5245,47.5326,211900.0
2015-03-25 11:50:00,58.65,58.7,58.47,58.54,83500.0,47.5245,47.565,47.3786,47.4353,83500.0
2015-03-25 12:00:00,58.54,58.54,58.35,58.51,42300.0,47.4353,47.4353,47.2814,47.411,42300.0
2015-03-25 12:10:00,58.51,58.71,58.5,58.66,78600.0,47.411,47.5731,47.4029,47.5326,78600.0
2015-03-25 12:20:00,58.66,58.68,58.51,58.57,76000.0,47.5326,47.5488,47.411,47.4596,76000.0
2015-03-25 12:30:00,58.56,58.58,58.45,58.58,37000.0,47.4515,47.4677,47.3624,47.4677,37000.0
2015-03-25 12:40:00,58.56,58.56,58.37,58.41,51900.0,47.4515,47.4515,47.2976,47.33,51900.0
2015-03-25 12:50:00,58.41,58.51,58.39,58.48,37200.0,47.33,47.411,47.3138,47.3867,37200.0
2015-03-25 13:00:00,58.48,58.48,58.35,58.36,75500.0,47.3867,47.3867,47.2814,47.2895,75500.0
2015-03-25 13:10:00,58.36,58.37,58.05,58.18,145300.0,47.2895,47.2976,47.0383,47.1436,145300.0
2015-03-25 13:20:00,58.18,58.23,58.08,58.16,59500.0,47.1436,47.1841,47.0626,47.1274,59500.0
2015-03-25 13:30:00,58.16,58.21,57.97,58.08,48100.0,47.1274,47.1679,46.9735,47.0626,48100.0
2015-03-25 13:40:00,58.11,58.21,58.09,58.11,26100.0,47.0869,47.1679,47.0707,47.0869,26100.0
2015-03-25 13:50:00,58.12,58.18,57.95,58.0,48700.0,47.095,47.1436,46.9572,46.9978,48700.0
2015-03-25 14:00:00,58.0,58.1,57.94,57.99,31500.0,46.9978,47.0788,46.9491,46.9897,31500.0
2015-03-25 14:10:00,57.99,58.08,57.97,58.07,25800.0,46.9897,47.0626,46.9735,47.0545,25800.0
2015-03-25 14:20:00,58.08,58.15,58.05,58.14,28100.0,47.0626,47.1193,47.0383,47.1112,28100.0
2015-03-25 14:30:00,58.14,58.14,58.06,58.08,24300.0,47.1112,47.1112,47.0464,47.0626,24300.0
2015-03-25 14:40:00,58.08,58.1,58.0,58.07,23100.0,47.0626,47.0788,46.9978,47.0545,23100.0
2015-03-25 14:50:00,58.07,58.18,58.06,58.1,51800.0,47.0545,47.1436,47.0464,47.0788,51800.0
2015-03-25 15:00:00,58.1,58.13,58.08,58.1,110800.0,47.0788,47.1031,47.0626,47.0788,110800.0
2015-03-25 15:10:00,58.09,58.09,57.86,57.97,97900.0,47.0707,47.0707,46.8843,46.9735,97900.0
2015-03-25 15:20:00,57.96,58.02,57.92,57.95,97000.0,46.9654,47.014,46.9329,46.9572,97000.0
2015-03-25 15:30:00,57.95,57.99,57.92,57.95,139200.0,46.9572,46.9897,46.9329,46.9572,139200.0
2015-03-25 15:40:00,57.95,57.95,57.64,57.66,150700.0,46.9572,46.9572,46.7061,46.7223,150700.0
2015-03-25 15:50:00,57.66,57.66,57.54,57.56,238200.0,46.7223,46.7223,46.625,46.6412,238200.0
2015-03-26 09:30:00,56.87,57.1,56.41,56.98,133100.0,46.0821,46.2685,45.7094,46.1713,133100.0
2015-03-26 09:40:00,56.99,57.21,56.9,57.12,48700.0,46.1794,46.3576,46.1064,46.2847,48700.0
2015-03-26 09:50:00,57.13,57.26,56.6,56.68,60200.0,46.2928,46.3981,45.8633,45.9282,60200.0
2015-03-26 10:00:00,56.64,56.73,56.27,56.36,67700.0,45.8957,45.9687,45.5959,45.6689,67700.0
2015-03-26 10:10:00,56.34,56.62,56.34,56.62,75000.0,45.6527,45.8795,45.6527,45.8795,75000.0
2015-03-26 10:20:00,56.61,56.76,56.55,56.72,41000.0,45.8714,45.993,45.8228,45.9606,41000.0
2015-03-26 10:30:00,56.73,56.9,56.63,56.77,30300.0,45.9687,46.1064,45.8876,46.0011,30300.0
2015-03-26 10:40:00,56.77,57.02,56.77,56.98,57800.0,46.0011,46.2037,46.0011,46.1713,57800.0
2015-03-26 10:50:00,56.99,57.11,56.93,57.11,34900.0,46.1794,46.2766,46.1307,46.2766,34900.0
2015-03-26 11:00:00,57.11,57.2,56.95,57.15,41600.0,46.2766,46.3495,46.1469,46.309,41600.0
2015-03-26 11:10:00,57.16,57.23,57.05,57.17,49200.0,46.3171,46.3738,46.228,46.3252,49200.0
2015-03-26 11:20:00,57.14,57.14,57.02,57.1,45200.0,46.3009,46.3009,46.2037,46.2685,45200.0
2015-03-26 11:30:00,57.08,57.28,57.06,57.26,21700.0,46.2523,46.4143,46.2361,46.3981,21700.0
2015-03-26 11:40:00,57.29,57.36,57.27,57.3,25500.0,46.4224,46.4792,46.4062,46.4306,25500.0
2015-03-26 11:50:00,57.28,57.53,57.27,57.5,57400.0,46.4143,46.6169,46.4062,46.5926,57400.0
2015-03-26 12:00:00,57.52,57.53,57.41,57.43,96300.0,46.6088,46.6169,46.5197,46.5359,96300.0
2015-03-26 12:10:00,57.42,57.51,57.4,57.5,39200.0,46.5278,46.6007,46.5116,46.5926,39200.0
2015-03-26 12:20:00,57.51,57.56,57.36,57.4,31800.0,46.6007,46.6412,46.4792,46.5116,31800.0
2015-03-26 12:30:00,57.39,57.41,57.34,57.38,42500.0,46.5035,46.5197,46.463,46.4954,42500.0
2015-03-26 12:40:00,57.38,57.56,57.37,57.56,43400.0,46.4954,46.6412,46.4873,46.6412,43400.0
2015-03-26 12:50:00,57.57,57.75,57.57,57.75,39200.0,46.6493,46.7952,46.6493,46.7952,39200.0
2015-03-26 13:00:00,57.75,57.76,57.67,57.71,43900.0,46.7952,46.8033,46.7304,46.7628,43900.0
2015-03-26 13:10:00,57.71,57.74,57.46,57.48,61400.0,46.7628,46.7871,46.5602,46.5764,61400.0
2015-03-26 13:20:00,57.49,57.6,57.44,57.58,16200.0,46.5845,46.6736,46.544,46.6574,16200.0
2015-03-26 13:30:00,57.57,57.68,57.56,57.61,14500.0,46.6493,46.7385,46.6412,46.6817,14500.0
2015-03-26 13:40:00,57.61,57.82,57.6,57.79,286000.0,46.6817,46.8519,46.6736,46.8276,286000.0
2015-03-26 13:50:00,57.79,57.89,57.76,57.77,21200.0,46.8276,46.9086,46.8033,46.8114,21200.0
2015-03-26 14:00:00,57.79,57.8,57.65,57.71,27300.0,46.8276,46.8357,46.7142,46.7628,27300.0
2015-03-26 14:10:00,57.71,57.8,57.68,57.8,32100.0,46.7628,46.8357,46.7385,46.8357,32100.0
2015-03-26 14:20:00,57.8,57.81,57.61,57.62,16000.0,46.8357,46.8438,46.6817,46.6898,16000.0
2015-03-26 14:30:00,57.62,57.73,57.6,57.71,17600.0,46.6898,46.779,46.6736,46.7628,17600.0
2015-03-26 14:40:00,57.69,57.75,57.6,57.63,19800.0,46.7466,46.7952,46.6736,46.698,19800.0
2015-03-26 14:50:00,57.62,57.73,57.57,57.68,48200.0,46.6898,46.779,46.6493,46.7385,48200.0
2015-03-26 15:00:00,57.67,57.7,57.56,57.64,35500.0,46.7304,46.7547,46.6412,46.7061,35500.0
2015-03-26 15:10:00,57.64,57.64,57.5,57.51,36000.0,46.7061,46.7061,46.5926,46.6007,36000.0
2015-03-26 15:20:00,57.51,57.64,57.51,57.62,37000.0,46.6007,46.7061,46.6007,46.6898,37000.0
2015-03-26 15:30:00,57.63,57.68,57.55,57.6,69500.0,46.698,46.7385,46.6331,46.6736,69500.0
2015-03-26 15:40:00,57.59,57.61,57.49,57.49,143300.0,46.6655,46.6817,46.5845,46.5845,143300.0
2015-03-26 15:50:00,57.49,57.49,57.38,57.41,302700.0,46.5845,46.5845,46.4954,46.5197,302700.0
2015-03-27 09:30:00,57.46,57.75,57.15,57.69,77200.0,46.5602,46.7952,46.309,46.7466,77200.0
2015-03-27 09:40:00,57.68,57.69,57.4,57.51,19600.0,46.7385,46.7466,46.5116,46.6007,19600.0
2015-03-27 09:50:00,57.5,57.63,57.5,57.54,30100.0,46.5926,46.698,46.5926,46.625,30100.0
2015-03-27 10:00:00,57.55,57.87,57.53,57.67,31400.0,46.6331,46.8924,46.6169,46.7304,31400.0
2015-03-27 10:10:00,57.66,57.66,57.13,57.31,43600.0,46.7223,46.7223,46.2928,46.4387,43600.0
2015-03-27 10:20:00,57.29,57.42,57.28,57.33,93600.0,46.4224,46.5278,46.4143,46.4549,93600.0
2015-03-27 10:30:00,57.34,57.4,57.01,57.38,119300.0,46.463,46.5116,46.1956,46.4954,119300.0
2015-03-27 10:40:00,57.37,57.37,57.09,57.25,44600.0,46.4873,46.4873,46.2604,46.39,44600.0
2015-03-27 10:50:00,57.24,57.29,57.13,57.29,27100.0,46.3819,46.4224,46.2928,46.4224,27100.0
2015-03-27 11:00:00,57.28,57.28,57.14,57.22,23500.0,46.4143,46.4143,46.3009,46.3657,23500.0
2015-03-27 11:10:00,57.2,57.3,57.18,57.26,22400.0,46.3495,46.4306,46.3333,46.3981,22400.0
2015-03-27 11:20:00,57.26,57.33,57.13,57.14,48000.0,46.3981,46.4549,46.2928,46.3009,48000.0
2015-03-27 11:30:00,57.14,57.21,57.11,57.18,15000.0,46.3009,46.3576,46.2766,46.3333,15000.0
2015-03-27 11:40:00,57.18,57.28,57.18,57.24,16300.0,46.3333,46.4143,46.3333,46.3819,16300.0
2015-03-27 11:50:00,57.24,57.24,57.07,57.16,24600.0,46.3819,46.3819,46.2442,46.3171,24600.0
2015-03-27 12:00:00,57.17,57.3,57.16,57.29,22500.0,46.3252,46.4306,46.3171,46.4224,22500.0
2015-03-27 12:10:00,57.3,57.31,57.14,57.14,46500.0,46.4306,46.4387,46.3009,46.3009,46500.0
2015-03-27 12:20:00,57.15,57.21,57.07,57.11,17200.0,46.309,46.3576,46.2442,46.2766,17200.0
2015-03-27 12:30:00,57.11,57.18,57.09,57.11,13100.0,46.2766,46.3333,46.2604,46.2766,13100.0
2015-03-27 12:40:00,57.15,57.28,57.08,57.17,32700.0,46.309,46.4143,46.2523,46.3252,32700.0
2015-03-27 12:50:00,57.17,57.25,57.17,57.25,11600.0,46.3252,46.39,46.3252,46.39,11600.0
2015-03-27 13:00:00,57.27,57.33,57.23,57.29,21000.0,46.4062,46.4549,46.3738,46.4224,21000.0
2015-03-27 13:10:00,57.28,57.28,57.17,57.19,32100.0,46.4143,46.4143,46.3252,46.3414,32100.0
2015-03-27 13:20:00,57.19,57.27,57.18,57.27,18300.0,46.3414,46.4062,46.3333,46.4062,18300.0
2015-03-27 13:30:00,57.27,57.39,57.26,57.26,66500.0,46.4062,46.5035,46.3981,46.3981,66500.0
2015-03-27 13:40:00,57.25,57.36,57.25,57.29,13100.0,46.39,46.4792,46.39,46.4224,13100.0
2015-03-27 13:50:00,57.3,57.42,57.27,57.36,20000.0,46.4306,46.5278,46.4062,46.4792,20000.0
2015-03-27 14:00:00,57.37,57.46,57.34,57.4,16300.0,46.4873,46.5602,46.463,46.5116,16300.0
2015-03-27 14:10:00,57.41,57.43,57.34,57.38,16500.0,46.5197,46.5359,46.463,46.4954,16500.0
2015-03-27 14:20:00,57.38,57.45,57.36,57.42,14300.0,46.4954,46.5521,46.4792,46.5278,14300.0
2015-03-27 14:30:00,57.43,57.43,57.35,57.35,18900.0,46.5359,46.5359,46.4711,46.4711,18900.0
2015-03-27 14:40:00,57.36,57.37,57.31,57.34,17700.0,46.4792,46.4873,46.4387,46.463,17700.0
2015-03-27 14:50:00,57.36,57.43,57.35,57.43,18100.0,46.4792,46.5359,46.4711,46.5359,18100.0
2015-03-27 15:00:00,57.43,57.54,57.43,57.46,24600.0,46.5359,46.625,46.5359,46.5602,24600.0
2015-03-27 15:10:00,57.46,57.46,57.41,57.42,20100.0,46.5602,46.5602,46.5197,46.5278,20100.0
2015-03-27 15:20:00,57.42,57.5,57.42,57.47,24500.0,46.5278,46.5926,46.5278,46.5683,24500.0
2015-03-27 15:30:00,57.47,58.63,57.45,58.55,251000.0,46.5683,47.5083,46.5521,47.4434,251000.0
2015-03-27 15:40:00,58.54,58.79,58.37,58.66,249400.0,47.4353,47.6379,47.2976,47.5326,249400.0
2015-03-27 15:50:00,58.66,58.87,58.56,58.85,541400.0,47.5326,47.7027,47.4515,47.6865,541400.0
2015-03-30 09:30:00,62.1,63.38,61.85,63.31,753000.0,50.32,51.3572,50.1174,51.3005,753000.0
2015-03-30 09:40:00,63.31,64.06,63.18,63.97,528400.0,51.3005,51.9082,51.1952,51.8353,528400.0
2015-03-30 09:50:00,63.98,64.39,63.56,64.39,631800.0,51.8434,52.1756,51.5031,52.1756,631800.0
2015-03-30 10:00:00,64.4,64.62,63.86,63.97,975400.0,52.1837,52.362,51.7462,51.8353,975400.0
2015-03-30 10:10:00,63.94,64.28,63.64,63.67,402300.0,51.811,52.0865,51.5679,51.5922,402300.0
2015-03-30 10:20:00,63.66,63.74,63.4,63.54,339500.0,51.5841,51.6489,51.3734,51.4869,339500.0
2015-03-30 10:30:00,63.56,63.94,63.55,63.83,261400.0,51.5031,51.811,51.495,51.7219,261400.0
2015-03-30 10:40:00,63.83,63.83,63.45,63.52,186000.0,51.7219,51.7219,51.4139,51.4707,186000.0
2015-03-30 10:50:00,63.55,63.83,63.32,63.72,363000.0,51.495,51.7219,51.3086,51.6327,363000.0
2015-03-30 11:00:00,63.7,63.7,63.53,63.65,113700.0,51.6165,51.6165,51.4788,51.576,113700.0
2015-03-30 11:10:00,63.65,64.34,63.58,64.18,252100.0,51.576,52.1351,51.5193,52.0055,252100.0
2015-03-30 11:20:00,64.18,64.46,64.03,64.18,183500.0,52.0055,52.2323,51.8839,52.0055,183500.0
2015-03-30 11:30:00,64.16,64.74,64.12,64.73,246600.0,51.9893,52.4592,51.9568,52.4511,246600.0
2015-03-30 11:40:00,64.73,64.79,64.45,64.58,110300.0,52.4511,52.4997,52.2242,52.3296,110300.0
2015-03-30 11:50:00,64.57,64.57,64.17,64.45,121200.0,52.3215,52.3215,51.9974,52.2242,121200.0
2015-03-30 12:00:00,64.44,64.8,64.43,64.69,89700.0,52.2161,52.5078,52.208,52.4187,89700.0
2015-03-30 12:10:00,64.69,64.74,64.3,64.5,218600.0,52.4187,52.4592,52.1027,52.2648,218600.0
2015-03-30 12:20:00,64.49,64.61,64.39,64.54,204700.0,52.2567,52.3539,52.1756,52.2972,204700.0
2015-03-30 12:30:00,64.54,64.69,64.54,64.68,170700.0,52.2972,52.4187,52.2972,52.4106,170700.0
2015-03-30 12:40:00,64.69,64.7,64.48,64.62,137800.0,52.4187,52.4268,52.2485,52.362,137800.0
2015-03-30 12:50:00,64.63,64.65,64.5,64.58,53000.0,52.3701,52.3863,52.2648,52.3296,53000.0
2015-03-30 13:00:00,64.58,64.63,64.45,64.56,51400.0,52.3296,52.3701,52.2242,52.3134,51400.0
2015-03-30 13:10:00,64.55,64.66,64.48,64.49,89800.0,52.3053,52.3944,52.2485,52.2567,89800.0
2015-03-30 13:20:00,64.48,64.54,64.39,64.42,90400.0,52.2485,52.2972,52.1756,52.1999,90400.0
2015-03-30 13:30:00,64.43,64.55,64.4,64.48,89400.0,52.208,52.3053,52.1837,52.2485,89400.0
2015-03-30 13:40:00,64.47,64.52,64.34,64.36,52800.0,52.2404,52.281,52.1351,52.1513,52800.0
2015-03-30 13:50:00,64.37,64.7,63.75,64.33,217500.0,52.1594,52.4268,51.657,52.127,217500.0
2015-03-30 14:00:00,64.32,64.39,64.25,64.35,67700.0,52.1189,52.1756,52.0622,52.1432,67700.0
2015-03-30 14:10:00,64.36,64.39,64.2,64.28,67100.0,52.1513,52.1756,52.0217,52.0865,67100.0
2015-03-30 14:20:00,64.3,64.34,64.15,64.17,65900.0,52.1027,52.1351,51.9811,51.9974,65900.0
2015-03-30 14:30:00,64.18,64.24,63.65,63.8,275300.0,52.0055,52.0541,51.576,51.6975,275300.0
2015-03-30 14:40:00,63.8,64.09,63.75,64.09,149600.0,51.6975,51.9325,51.657,51.9325,149600.0
2015-03-30 14:50:00,64.09,64.24,64.07,64.23,59900.0,51.9325,52.0541,51.9163,52.046,59900.0
2015-03-30 15:00:00,64.22,64.44,64.22,64.4,145900.0,52.0379,52.2161,52.0379,52.1837,145900.0
2015-03-30 15:10:00,64.39,64.47,64.27,64.44,183900.0,52.1756,52.2404,52.0784,52.2161,183900.0
2015-03-30 15:20:00,64.43,64.51,64.4,64.47,160500.0,52.208,52.2729,52.1837,52.2404,160500.0
2015-03-30 15:30:00,64.48,64.77,64.45,64.75,308600.0,52.2485,52.4835,52.2242,52.4673,308600.0
2015-03-30 15:40:00,64.75,64.95,64.7,64.93,417600.0,52.4673,52.6294,52.4268,52.6132,417600.0
2015-03-30 15:50:00,64.94,64.94,64.73,64.82,605400.0,52.6213,52.6213,52.4511,52.5241,605400.0
2015-03-31 09:30:00,64.18,64.52,64.08,64.24,207600.0,52.0055,52.281,51.9244,52.0541,207600.0
2015-03-31 09:40:00,64.23,64.27,63.83,63.89,132500.0,52.046,52.0784,51.7219,51.7705,132500.0
2015-03-31 09:50:00,63.9,63.95,63.79,63.85,62300.0,51.7786,51.8191,51.6894,51.7381,62300.0
2015-03-31 10:00:00,63.87,63.96,63.72,63.86,110600.0,51.7543,51.8272,51.6327,51.7462,110600.0
2015-03-31 10:10:00,63.86,63.99,63.7,63.76,77000.0,51.7462,51.8515,51.6165,51.6651,77000.0
2015-03-31 10:20:00,63.75,63.8,63.62,63.77,78600.0,51.657,51.6975,51.5517,51.6732,78600.0
2015-03-31 10:30:00,63.76,63.77,63.68,63.75,134700.0,51.6651,51.6732,51.6003,51.657,134700.0
2015-03-31 10:40:00,63.75,63.85,63.72,63.73,77000.0,51.657,51.7381,51.6327,51.6408,77000.0
2015-03-31 10:50:00,63.72,63.73,63.58,63.65,61200.0,51.6327,51.6408,51.5193,51.576,61200.0
2015-03-31 11:00:00,63.64,63.8,63.63,63.72,53800.0,51.5679,51.6975,51.5598,51.6327,53800.0
2015-03-31 11:10:00,63.72,63.75,63.7,63.71,71800.0,51.6327,51.657,51.6165,51.6246,71800.0
2015-03-31 11:20:00,63.71,63.71,63.58,63.63,76400.0,51.6246,51.6246,51.5193,51.5598,76400.0
2015-03-31 11:30:00,63.63,63.64,63.42,63.48,44600.0,51.5598,51.5679,51.3896,51.4382,44600.0
2015-03-31 11:40:00,63.47,63.48,63.36,63.41,29800.0,51.4301,51.4382,51.341,51.3815,29800.0
2015-03-31 11:50:00,63.41,63.47,63.36,63.36,59500.0,51.3815,51.4301,51.341,51.341,59500.0
2015-03-31 12:00:00,63.36,63.36,63.1,63.16,59200.0,51.341,51.341,51.1303,51.1789,59200.0
2015-03-31 12:10:00,63.15,63.25,63.12,63.17,32000.0,51.1708,51.2519,51.1465,51.187,32000.0
2015-03-31 12:20:00,63.17,63.2,63.14,63.17,28400.0,51.187,51.2114,51.1627,51.187,28400.0
2015-03-31 12:30:00,63.17,63.27,63.09,63.19,54300.0,51.187,51.2681,51.1222,51.2033,54300.0
2015-03-31 12:40:00,63.2,63.3,63.2,63.28,38500.0,51.2114,51.2924,51.2114,51.2762,38500.0
2015-03-31 12:50:00,63.27,63.38,63.25,63.38,58900.0,51.2681,51.3572,51.2519,51.3572,58900.0
2015-03-31 13:00:00,63.38,63.47,63.34,63.41,52800.0,51.3572,51.4301,51.3248,51.3815,52800.0
2015-03-31 13:10:00,63.42,63.49,63.35,63.49,44600.0,51.3896,51.4463,51.3329,51.4463,44600.0
2015-03-31 13:20:00,63.48,63.49,63.35,63.35,40400.0,51.4382,51.4463,51.3329,51.3329,40400.0
2015-03-31 13:30:00,63.35,63.43,63.33,63.36,51500.0,51.3329,51.3977,51.3167,51.341,51500.0
2015-03-31 13:40:00,63.35,63.4,63.27,63.29,62100.0,51.3329,51.3734,51.2681,51.2843,62100.0
2015-03-31 13:50:00,63.3,63.32,63.23,63.26,49000.0,51.2924,51.3086,51.2357,51.26,49000.0
2015-03-31 14:00:00,63.26,63.31,63.24,63.26,45800.0,51.26,51.3005,51.2438,51.26,45800.0
2015-03-31 14:10:00,63.25,63.31,63.23,63.27,40200.0,51.2519,51.3005,51.2357,51.2681,40200.0
2015-03-31 14:20:00,63.27,63.31,63.24,63.28,67400.0,51.2681,51.3005,51.2438,51.2762,67400.0
2015-03-31 14:30:00,63.28,63.28,63.15,63.22,59900.0,51.2762,51.2762,51.1708,51.2276,59900.0
2015-03-31 14:40:00,63.2,63.22,63.15,63.2,66300.0,51.2114,51.2276,51.1708,51.2114,66300.0
2015-03-31 14:50:00,63.22,63.27,63.18,63.27,59500.0,51.2276,51.2681,51.1952,51.2681,59500.0
2015-03-31 15:00:00,63.27,63.27,63.07,63.1,84700.0,51.2681,51.2681,51.106,51.1303,84700.0
2015-03-31 15:10:00,63.1,63.14,62.87,62.94,83400.0,51.1303,51.1627,50.944,51.0007,83400.0
2015-03-31 15:20:00,62.94,63.05,62.94,63.01,97400.0,51.0007,51.0898,51.0007,51.0574,97400.0
2015-03-31 15:30:00,63.0,63.08,62.86,63.05,95600.0,51.0493,51.1141,50.9359,51.0898,95600.0
2015-03-31 15:40:00,63.04,63.13,63.03,63.11,176200.0,51.0817,51.1546,51.0736,51.1384,176200.0
2015-03-31 15:50:00,63.1,63.14,63.0,63.02,259500.0,51.1303,51.1627,51.0493,51.0655,259500.0
2015-04-01 09:30:00,62.83,62.99,62.31,62.31,81700.0,50.9115,51.0412,50.4902,50.4902,81700.0
2015-04-01 09:40:00,62.33,62.33,62.13,62.14,64900.0,50.5064,50.5064,50.3443,50.3524,64900.0
2015-04-01 09:50:00,62.14,62.19,62.01,62.1,40800.0,50.3524,50.3929,50.2471,50.32,40800.0
2015-04-01 10:00:00,62.1,62.49,62.06,62.49,55900.0,50.32,50.636,50.2876,50.636,55900.0
2015-04-01 10:10:00,62.48,62.95,62.4,62.88,135800.0,50.6279,51.0088,50.5631,50.9521,135800.0
2015-04-01 10:20:00,62.88,63.05,62.86,62.92,71400.0,50.9521,51.0898,50.9359,50.9845,71400.0
2015-04-01 10:30:00,62.92,62.95,62.8,62.83,67600.0,50.9845,51.0088,50.8872,50.9115,67600.0
2015-04-01 10:40:00,62.83,63.0,62.82,62.96,55300.0,50.9115,51.0493,50.9034,51.0169,55300.0
2015-04-01 10:50:00,62.95,63.09,62.92,63.0,36200.0,51.0088,51.1222,50.9845,51.0493,36200.0
2015-04-01 11:00:00,63.01,63.19,62.92,63.19,173000.0,51.0574,51.2033,50.9845,51.2033,173000.0
2015-04-01 11:10:00,63.18,63.22,63.08,63.1,41400.0,51.1952,51.2276,51.1141,51.1303,41400.0
2015-04-01 11:20:00,63.09,63.11,62.79,62.8,33100.0,51.1222,51.1384,50.8791,50.8872,33100.0
2015-04-01 11:30:00,62.79,62.83,62.72,62.78,74100.0,50.8791,50.9115,50.8224,50.871,74100.0
2015-04-01 11:40:00,62.79,62.95,62.71,62.95,49500.0,50.8791,51.0088,50.8143,51.0088,49500.0
2015-04-01 11:50:00,62.92,62.95,62.75,62.75,28800.0,50.9845,51.0088,50.8467,50.8467,28800.0
2015-04-01 12:00:00,62.77,62.81,62.68,62.69,23000.0,50.8629,50.8953,50.79,50.7981,23000.0
2015-04-01 12:10:00,62.69,62.71,62.56,62.63,34800.0,50.7981,50.8143,50.6928,50.7495,34800.0
2015-04-01 12:20:00,62.63,62.77,62.57,62.74,43900.0,50.7495,50.8629,50.7009,50.8386,43900.0
2015-04-01 12:30:00,62.73,62.84,62.72,62.8,50900.0,50.8305,50.9196,50.8224,50.8872,50900.0
2015-04-01 12:40:00,62.8,62.81,62.7,62.78,22500.0,50.8872,50.8953,50.8062,50.871,22500.0
2015-04-01 12:50:00,62.77,62.87,62.71,62.75,21600.0,50.8629,50.944,50.8143,50.8467,21600.0
2015-04-01 13:00:00,62.75,62.76,62.6,62.62,15300.0,50.8467,50.8548,50.7252,50.7414,15300.0
2015-04-01 13:10:00,62.63,62.69,62.59,62.68,26800.0,50.7495,50.7981,50.7171,50.79,26800.0
2015-04-01 13:20:00,62.69,62.69,62.6,62.67,20900.0,50.7981,50.7981,50.7252,50.7819,20900.0
2015-04-01 13:30:00,62.67,62.71,62.54,62.54,28200.0,50.7819,50.8143,50.6766,50.6766,28200.0
2015-04-01 13:40:00,62.55,62.72,62.55,62.69,28900.0,50.6847,50.8224,50.6847,50.7981,28900.0
2015-04-01 13:50:00,62.7,62.72,62.64,62.64,20500.0,50.8062,50.8224,50.7576,50.7576,20500.0
2015-04-01 14:00:00,62.65,62.66,62.59,62.64,16300.0,50.7657,50.7738,50.7171,50.7576,16300.0
2015-04-01 14:10:00,62.64,62.65,62.47,62.51,29600.0,50.7576,50.7657,50.6198,50.6522,29600.0
2015-04-01 14:20:00,62.5,62.5,62.37,62.38,18500.0,50.6441,50.6441,50.5388,50.5469,18500.0
2015-04-01 14:30:00,62.37,62.41,62.33,62.39,30800.0,50.5388,50.5712,50.5064,50.555,30800.0
2015-04-01 14:40:00,62.38,62.62,62.36,62.6,33600.0,50.5469,50.7414,50.5307,50.7252,33600.0
2015-04-01 14:50:00,62.61,62.64,62.51,62.56,24700.0,50.7333,50.7576,50.6522,50.6928,24700.0
2015-04-01 15:00:00,62.56,62.56,62.28,62.33,68500.0,50.6928,50.6928,50.4659,50.5064,68500.0
2015-04-01 15:10:00,62.34,62.42,62.33,62.37,52900.0,50.5145,50.5793,50.5064,50.5388,52900.0
2015-04-01 15:20:00,62.37,62.48,62.37,62.41,43600.0,50.5388,50.6279,50.5388,50.5712,43600.0
2015-04-01 15:30:00,62.41,62.5,62.37,62.43,71800.0,50.5712,50.6441,50.5388,50.5874,71800.0
2015-04-01 15:40:00,62.43,62.46,62.32,62.45,85300.0,50.5874,50.6117,50.4983,50.6036,85300.0
2015-04-01 15:50:00,62.46,62.65,62.46,62.57,184800.0,50.6117,50.7657,50.6117,50.7009,184800.0
2015-04-02 09:30:00,62.3,62.55,62.2,62.42,111000.0,50.4821,50.6847,50.4011,50.5793,111000.0
2015-04-02 09:40:00,62.43,62.86,62.41,62.84,31900.0,50.5874,50.9359,50.5712,50.9196,31900.0
2015-04-02 09:50:00,62.85,63.26,62.85,63.07,80900.0,50.9277,51.26,50.9277,51.106,80900.0
2015-04-02 10:00:00,63.09,63.3,63.02,63.28,74800.0,51.1222,51.2924,51.0655,51.2762,74800.0
2015-04-02 10:10:00,63.27,63.33,63.11,63.19,41400.0,51.2681,51.3167,51.1384,51.2033,41400.0
2015-04-02 10:20:00,63.18,63.18,62.91,62.92,49800.0,51.1952,51.1952,50.9764,50.9845,49800.0
2015-04-02 10:30:00,62.92,62.98,62.84,62.89,22900.0,50.9845,51.0331,50.9196,50.9602,22900.0
2015-04-02 10:40:00,62.89,62.9,62.66,62.72,40600.0,50.9602,50.9683,50.7738,50.8224,40600.0
2015-04-02 10:50:00,62.73,62.74,62.63,62.68,38700.0,50.8305,50.8386,50.7495,50.79,38700.0
2015-04-02 11:00:00,62.67,62.72,62.6,62.64,27700.0,50.7819,50.8224,50.7252,50.7576,27700.0
2015-04-02 11:10:00,62.65,62.82,62.6,62.65,55900.0,50.7657,50.9034,50.7252,50.7657,55900.0
2015-04-02 11:20:00,62.66,62.73,62.59,62.64,21300.0,50.7738,50.8305,50.7171,50.7576,21300.0
2015-04-02 11:30:00,62.63,62.65,62.55,62.56,54300.0,50.7495,50.7657,50.6847,50.6928,54300.0
2015-04-02 11:40:00,62.57,62.59,62.46,62.5,31700.0,50.7009,50.7171,50.6117,50.6441,31700.0
2015-04-02 11:50:00,62.49,62.56,62.38,62.4,24800.0,50.636,50.6928,50.5469,50.5631,24800.0
2015-04-02 12:00:00,62.39,62.41,62.28,62.35,22100.0,50.555,50.5712,50.4659,50.5226,22100.0
2015-04-02 12:10:00,62.33,62.42,62.33,62.35,35800.0,50.5064,50.5793,50.5064,50.5226,35800.0
2015-04-02 12:20:00,62.35,62.39,62.3,62.32,21100.0,50.5226,50.555,50.4821,50.4983,21100.0
2015-04-02 12:30:00,62.33,62.38,62.28,62.36,16700.0,50.5064,50.5469,50.4659,50.5307,16700.0
2015-04-02 12:40:00,62.37,62.44,62.34,62.42,26200.0,50.5388,50.5955,50.5145,50.5793,26200.0
2015-04-02 12:50:00,62.43,62.51,62.4,62.41,25100.0,50.5874,50.6522,50.5631,50.5712,25100.0
2015-04-02 13:00:00,62.42,62.42,62.27,62.3,16700.0,50.5793,50.5793,50.4578,50.4821,16700.0
2015-04-02 13:10:00,62.29,62.35,62.25,62.34,54300.0,50.474,50.5226,50.4416,50.5145,54300.0
2015-04-02 13:20:00,62.35,62.38,62.26,62.32,43700.0,50.5226,50.5469,50.4497,50.4983,43700.0
2015-04-02 13:30:00,62.32,62.34,62.27,62.3,33200.0,50.4983,50.5145,50.4578,50.4821,33200.0
2015-04-02 13:40:00,62.3,62.31,62.22,62.28,23700.0,50.4821,50.4902,50.4173,50.4659,23700.0
2015-04-02 13:50:00,62.29,62.3,62.2,62.24,34400.0,50.474,50.4821,50.4011,50.4335,34400.0
2015-04-02 14:00:00,62.24,62.26,62.15,62.16,33100.0,50.4335,50.4497,50.3605,50.3686,33100.0
2015-04-02 14:10:00,62.17,62.28,62.11,62.26,49000.0,50.3767,50.4659,50.3281,50.4497,49000.0
2015-04-02 14:20:00,62.25,62.28,62.18,62.21,16500.0,50.4416,50.4659,50.3848,50.4092,16500.0
2015-04-02 14:30:00,62.2,62.2,62.1,62.12,20000.0,50.4011,50.4011,50.32,50.3362,20000.0
2015-04-02 14:40:00,62.12,62.12,61.97,62.01,21900.0,50.3362,50.3362,50.2147,50.2471,21900.0
2015-04-02 14:50:00,62.02,62.06,61.99,62.05,18800.0,50.2552,50.2876,50.2309,50.2795,18800.0
2015-04-02 15:00:00,62.04,62.1,62.02,62.06,75800.0,50.2714,50.32,50.2552,50.2876,75800.0
2015-04-02 15:10:00,62.07,62.11,62.02,62.03,29100.0,50.2957,50.3281,50.2552,50.2633,29100.0
2015-04-02 15:20:00,62.02,62.04,61.95,62.03,37200.0,50.2552,50.2714,50.1985,50.2633,37200.0
2015-04-02 15:30:00,62.02,62.25,62.02,62.25,48700.0,50.2552,50.4416,50.2552,50.4416,48700.0
2015-04-02 15:40:00,62.23,62.33,62.19,62.33,105000.0,50.4254,50.5064,50.3929,50.5064,105000.0
2015-04-02 15:50:00,62.33,62.47,62.23,62.23,303000.0,50.5064,50.6198,50.4254,50.4254,303000.0
2015-04-06 09:30:00,61.59,62.24,61.33,62.23,65700.0,49.9068,50.4335,49.6961,50.4254,65700.0
2015-04-06 09:40:00,62.23,62.57,62.23,62.57,31400.0,50.4254,50.7009,50.4254,50.7009,31400.0
2015-04-06 09:50:00,62.62,62.64,62.36,62.38,26700.0,50.7414,50.7576,50.5307,50.5469,26700.0
2015-04-06 10:00:00,62.38,62.42,62.22,62.28,21100.0,50.5469,50.5793,50.4173,50.4659,21100.0
2015-04-06 10:10:00,62.31,62.43,62.23,62.43,23100.0,50.4902,50.5874,50.4254,50.5874,23100.0
2015-04-06 10:20:00,62.43,62.68,62.39,62.62,58300.0,50.5874,50.79,50.555,50.7414,58300.0
2015-04-06 10:30:00,62.63,62.75,62.58,62.61,35000.0,50.7495,50.8467,50.709,50.7333,35000.0
2015-04-06 10:40:00,62.62,62.65,62.52,62.55,25600.0,50.7414,50.7657,50.6603,50.6847,25600.0
2015-04-06 10:50:00,62.56,62.62,62.52,62.57,34400.0,50.6928,50.7414,50.6603,50.7009,34400.0
2015-04-06 11:00:00,62.57,62.64,62.49,62.55,61200.0,50.7009,50.7576,50.636,50.6847,61200.0
2015-04-06 11:10:00,62.54,62.6,62.4,62.41,24700.0,50.6766,50.7252,50.5631,50.5712,24700.0
2015-04-06 11:20:00,62.41,62.46,62.34,62.46,38900.0,50.5712,50.6117,50.5145,50.6117,38900.0
2015-04-06 11:30:00,62.48,62.48,62.41,62.41,63300.0,50.6279,50.6279,50.5712,50.5712,63300.0
2015-04-06 11:40:00,62.42,62.62,62.42,62.57,19300.0,50.5793,50.7414,50.5793,50.7009,19300.0
2015-04-06 11:50:00,62.57,62.61,62.49,62.59,56500.0,50.7009,50.7333,50.636,50.7171,56500.0
2015-04-06 12:00:00,62.58,62.65,62.52,62.63,29700.0,50.709,50.7657,50.6603,50.7495,29700.0
2015-04-06 12:10:00,62.62,62.77,62.6,62.75,25100.0,50.7414,50.8629,50.7252,50.8467,25100.0
2015-04-06 12:20:00,62.75,62.83,62.73,62.77,31100.0,50.8467,50.9115,50.8305,50.8629,31100.0
2015-04-06 12:30:00,62.77,62.85,62.63,62.73,75800.0,50.8629,50.9277,50.7495,50.8305,75800.0
2015-04-06 12:40:00,62.74,62.77,62.66,62.66,26300.0,50.8386,50.8629,50.7738,50.7738,26300.0
2015-04-06 12:50:00,62.67,62.75,62.64,62.71,37200.0,50.7819,50.8467,50.7576,50.8143,37200.0
2015-04-06 13:00:00,62.72,62.78,62.68,62.7,33000.0,50.8224,50.871,50.79,50.8062,33000.0
2015-04-06 13:10:00,62.69,62.69,62.61,62.69,30800.0,50.7981,50.7981,50.7333,50.7981,30800.0
2015-04-06 13:20:00,62.7,62.74,62.67,62.7,21500.0,50.8062,50.8386,50.7819,50.8062,21500.0
2015-04-06 13:30:00,62.71,62.76,62.68,62.69,33000.0,50.8143,50.8548,50.79,50.7981,33000.0
2015-04-06 13:40:00,62.7,62.71,62.64,62.64,31800.0,50.8062,50.8143,50.7576,50.7576,31800.0
2015-04-06 13:50:00,62.65,62.69,62.62,62.66,26600.0,50.7657,50.7981,50.7414,50.7738,26600.0
2015-04-06 14:00:00,62.66,62.67,62.54,62.54,39200.0,50.7738,50.7819,50.6766,50.6766,39200.0
2015-04-06 14:10:00,62.55,62.63,62.52,62.63,31500.0,50.6847,50.7495,50.6603,50.7495,31500.0
2015-04-06 14:20:00,62.63,62.71,62.63,62.7,37600.0,50.7495,50.8143,50.7495,50.8062,37600.0
2015-04-06 14:30:00,62.71,62.71,62.67,62.69,30800.0,50.8143,50.8143,50.7819,50.7981,30800.0
2015-04-06 14:40:00,62.69,62.7,62.58,62.6,61600.0,50.7981,50.8062,50.709,50.7252,61600.0
2015-04-06 14:50:00,62.6,62.69,62.59,62.69,75600.0,50.7252,50.7981,50.7171,50.7981,75600.0
2015-04-06 15:00:00,62.69,62.73,62.59,62.69,94700.0,50.7981,50.8305,50.7171,50.7981,94700.0
2015-04-06 15:10:00,62.69,62.73,62.67,62.7,62400.0,50.7981,50.8305,50.7819,50.8062,62400.0
2015-04-06 15:20:00,62.7,62.79,62.7,62.76,81500.0,50.8062,50.8791,50.8062,50.8548,81500.0
2015-04-06 15:30:00,62.76,62.85,62.74,62.84,111500.0,50.8548,50.9277,50.8386,50.9196,111500.0
2015-04-06 15:40:00,62.84,62.94,62.84,62.88,121200.0,50.9196,51.0007,50.9196,50.9521,121200.0
2015-04-06 15:50:00,62.88,62.91,62.75,62.77,146300.0,50.9521,50.9764,50.8467,50.8629,146300.0
2015-04-07 09:30:00,62.71,62.85,62.41,62.53,47300.0,50.8143,50.9277,50.5712,50.6685,47300.0
2015-04-07 09:40:00,62.53,62.58,62.31,62.35,23300.0,50.6685,50.709,50.4902,50.5226,23300.0
2015-04-07 09:50:00,62.34,62.59,62.28,62.43,53800.0,50.5145,50.7171,50.4659,50.5874,53800.0
2015-04-07 10:00:00,62.44,62.48,62.34,62.41,27200.0,50.5955,50.6279,50.5145,50.5712,27200.0
2015-04-07 10:10:00,62.4,62.76,62.37,62.76,31200.0,50.5631,50.8548,50.5388,50.8548,31200.0
2015-04-07 10:20:00,62.78,63.08,62.77,63.07,55500.0,50.871,51.1141,50.8629,51.106,55500.0
2015-04-07 10:30:00,63.07,63.26,63.06,63.23,97500.0,51.106,51.26,51.0979,51.2357,97500.0
2015-04-07 10:40:00,63.23,63.23,63.05,63.18,42100.0,51.2357,51.2357,51.0898,51.1952,42100.0
2015-04-07 10:50:00,63.17,63.27,63.14,63.2,38600.0,51.187,51.2681,51.1627,51.2114,38600.0
2015-04-07 11:00:00,63.2,63.27,63.19,63.27,46600.0,51.2114,51.2681,51.2033,51.2681,46600.0
2015-04-07 11:10:00,63.28,63.33,63.21,63.27,76000.0,51.2762,51.3167,51.2195,51.2681,76000.0
2015-04-07 11:20:00,63.27,63.35,63.23,63.34,51800.0,51.2681,51.3329,51.2357,51.3248,51800.0
2015-04-07 11:30:00,63.34,63.4,63.26,63.27,28600.0,51.3248,51.3734,51.26,51.2681,28600.0
2015-04-07 11:40:00,63.24,63.27,63.17,63.22,20000.0,51.2438,51.2681,51.187,51.2276,20000.0
2015-04-07 11:50:00,63.22,63.3,63.2,63.3,19000.0,51.2276,51.2924,51.2114,51.2924,19000.0
2015-04-07 12:00:00,63.29,63.32,63.25,63.25,16900.0,51.2843,51.3086,51.2519,51.2519,16900.0
2015-04-07 12:10:00,63.25,63.35,63.24,63.3,15900.0,51.2519,51.3329,51.2438,51.2924,15900.0
2015-04-07 12:20:00,63.3,63.36,63.26,63.26,18000.0,51.2924,51.341,51.26,51.26,18000.0
2015-04-07 12:30:00,63.27,63.33,63.24,63.33,15500.0,51.2681,51.3167,51.2438,51.3167,15500.0
2015-04-07 12:40:00,63.32,63.32,63.18,63.22,21500.0,51.3086,51.3086,51.1952,51.2276,21500.0
2015-04-07 12:50:00,63.22,63.27,63.21,63.25,40000.0,51.2276,51.2681,51.2195,51.2519,40000.0
2015-04-07 13:00:00,63.24,63.25,63.18,63.23,16500.0,51.2438,51.2519,51.1952,51.2357,16500.0
2015-04-07 13:10:00,63.22,63.25,63.19,63.22,16500.0,51.2276,51.2519,51.2033,51.2276,16500.0
2015-04-07 13:20:00,63.21,63.25,63.2,63.25,20400.0,51.2195,51.2519,51.2114,51.2519,20400.0
2015-04-07 13:30:00,63.24,63.25,63.2,63.22,15100.0,51.2438,51.2519,51.2114,51.2276,15100.0
2015-04-07 13:40:00,63.24,63.26,63.13,63.13,23400.0,51.2438,51.26,51.1546,51.1546,23400.0
2015-04-07 13:50:00,63.14,63.31,63.14,63.31,30300.0,51.1627,51.3005,51.1627,51.3005,30300.0
2015-04-07 14:00:00,63.3,63.36,63.3,63.34,36800.0,51.2924,51.341,51.2924,51.3248,36800.0
2015-04-07 14:10:00,63.33,63.41,63.29,63.38,29100.0,51.3167,51.3815,51.2843,51.3572,29100.0
2015-04-07 14:20:00,63.36,63.47,63.34,63.46,35000.0,51.341,51.4301,51.3248,51.422,35000.0
2015-04-07 14:30:00,63.47,63.61,63.44,63.57,58000.0,51.4301,51.5436,51.4058,51.5112,58000.0
2015-04-07 14:40:00,63.56,63.61,63.54,63.61,43300.0,51.5031,51.5436,51.4869,51.5436,43300.0
2015-04-07 14:50:00,63.6,63.66,63.52,63.54,55400.0,51.5355,51.5841,51.4707,51.4869,55400.0
2015-04-07 15:00:00,63.53,63.56,63.48,63.51,51200.0,51.4788,51.5031,51.4382,51.4626,51200.0
2015-04-07 15:10:00,63.51,63.51,63.42,63.42,44000.0,51.4626,51.4626,51.3896,51.3896,44000.0
2015-04-07 15:20:00,63.42,63.42,63.34,63.42,56700.0,51.3896,51.3896,51.3248,51.3896,56700.0
2015-04-07 15:30:00,63.42,63.48,63.25,63.27,94800.0,51.3896,51.4382,51.2519,51.2681,94800.0
2015-04-07 15:40:00,63.27,63.28,63.17,63.26,96000.0,51.2681,51.2762,51.187,51.26,96000.0
2015-04-07 15:50:00,63.26,63.33,63.23,63.23,272000.0,51.26,51.3167,51.2357,51.2357,272000.0
2015-04-08 09:30:00,63.06,63.68,63.02,63.42,32700.0,51.0979,51.6003,51.0655,51.3896,32700.0
2015-04-08 09:40:00,63.42,63.49,63.36,63.46,18800.0,51.3896,51.4463,51.341,51.422,18800.0
2015-04-08 09:50:00,63.47,63.71,63.47,63.69,53000.0,51.4301,51.6246,51.4301,51.6084,53000.0
2015-04-08 10:00:00,63.71,63.78,63.58,63.74,34500.0,51.6246,51.6813,51.5193,51.6489,34500.0
2015-04-08 10:10:00,63.73,63.74,63.6,63.6,61800.0,51.6408,51.6489,51.5355,51.5355,61800.0
2015-04-08 10:20:00,63.58,63.76,63.54,63.73,76400.0,51.5193,51.6651,51.4869,51.6408,76400.0
2015-04-08 10:30:00,63.71,63.71,63.53,63.56,54000.0,51.6246,51.6246,51.4788,51.5031,54000.0
2015-04-08 10:40:00,63.57,63.59,63.34,63.49,51800.0,51.5112,51.5274,51.3248,51.4463,51800.0
2015-04-08 10:50:00,63.48,63.64,63.48,63.57,23800.0,51.4382,51.5679,51.4382,51.5112,23800.0
2015-04-08 11:00:00,63.57,63.69,63.54,63.58,27000.0,51.5112,51.6084,51.4869,51.5193,27000.0
2015-04-08 11:10:00,63.58,63.77,63.58,63.74,50500.0,51.5193,51.6732,51.5193,51.6489,50500.0
2015-04-08 11:20:00,63.74,63.76,63.5,63.57,19400.0,51.6489,51.6651,51.4544,51.5112,19400.0
2015-04-08 11:30:00,63.57,63.73,63.55,63.71,31000.0,51.5112,51.6408,51.495,51.6246,31000.0
2015-04-08 11:40:00,63.71,63.78,63.67,63.74,22900.0,51.6246,51.6813,51.5922,51.6489,22900.0
2015-04-08 11:50:00,63.75,63.76,63.6,63.63,10800.0,51.657,51.6651,51.5355,51.5598,10800.0
2015-04-08 12:00:00,63.61,63.69,63.61,63.64,23300.0,51.5436,51.6084,51.5436,51.5679,23300.0
2015-04-08 12:10:00,63.65,63.69,63.62,63.68,14400.0,51.576,51.6084,51.5517,51.6003,14400.0
2015-04-08 12:20:00,63.68,63.69,63.55,63.57,18100.0,51.6003,51.6084,51.495,51.5112,18100.0
2015-04-08 12:30:00,63.56,63.68,63.51,63.61,31900.0,51.5031,51.6003,51.4626,51.5436,31900.0
2015-04-08 12:40:00,63.61,63.69,63.61,63.66,21100.0,51.5436,51.6084,51.5436,51.5841,21100.0
2015-04-08 12:50:00,63.66,63.67,63.59,63.63,13100.0,51.5841,51.5922,51.5274,51.5598,13100.0
2015-04-08 13:00:00,63.64,63.68,63.59,63.67,21100.0,51.5679,51.6003,51.5274,51.5922,21100.0
2015-04-08 13:10:00,63.67,63.68,63.55,63.62,34800.0,51.5922,51.6003,51.495,51.5517,34800.0
2015-04-08 13:20:00,63.63,63.65,63.48,63.51,38300.0,51.5598,51.576,51.4382,51.4626,38300.0
2015-04-08 13:30:00,63.5,63.52,63.45,63.48,22200.0,51.4544,51.4707,51.4139,51.4382,22200.0
2015-04-08 13:40:00,63.48,63.54,63.45,63.53,16500.0,51.4382,51.4869,51.4139,51.4788,16500.0
2015-04-08 13:50:00,63.53,63.66,63.52,63.66,58700.0,51.4788,51.5841,51.4707,51.5841,58700.0
2015-04-08 14:00:00,63.64,63.64,63.3,63.3,48600.0,51.5679,51.5679,51.2924,51.2924,48600.0
2015-04-08 14:10:00,63.28,63.81,63.27,63.75,66500.0,51.2762,51.7056,51.2681,51.657,66500.0
2015-04-08 14:20:00,63.76,63.89,63.62,63.66,23600.0,51.6651,51.7705,51.5517,51.5841,23600.0
2015-04-08 14:30:00,63.68,63.69,63.56,63.59,32300.0,51.6003,51.6084,51.5031,51.5274,32300.0
2015-04-08 14:40:00,63.6,63.69,63.54,63.69,33800.0,51.5355,51.6084,51.4869,51.6084,33800.0
2015-04-08 14:50:00,63.69,63.7,63.5,63.61,43500.0,51.6084,51.6165,51.4544,51.5436,43500.0
2015-04-08 15:00:00,63.61,63.72,63.6,63.61,61900.0,51.5436,51.6327,51.5355,51.5436,61900.0
2015-04-08 15:10:00,63.58,63.64,63.51,63.61,68600.0,51.5193,51.5679,51.4626,51.5436,68600.0
2015-04-08 15:20:00,63.62,63.71,63.59,63.62,84600.0,51.5517,51.6246,51.5274,51.5517,84600.0
2015-04-08 15:30:00,63.61,63.65,63.57,63.61,72400.0,51.5436,51.576,51.5112,51.5436,72400.0
2015-04-08 15:40:00,63.61,63.72,63.54,63.55,71500.0,51.5436,51.6327,51.4869,51.495,71500.0
2015-04-08 15:50:00,63.55,63.67,63.54,63.66,210000.0,51.495,51.5922,51.4869,51.5841,210000.0
2015-04-09 09:30:00,63.32,63.62,63.26,63.55,53000.0,51.3086,51.5517,51.26,51.495,53000.0
2015-04-09 09:40:00,63.56,63.73,63.34,63.34,23200.0,51.5031,51.6408,51.3248,51.3248,23200.0
2015-04-09 09:50:00,63.32,63.46,63.24,63.43,22400.0,51.3086,51.422,51.2438,51.3977,22400.0
2015-04-09 10:00:00,63.43,63.49,63.27,63.43,26500.0,51.3977,51.4463,51.2681,51.3977,26500.0
2015-04-09 10:10:00,63.43,63.53,63.3,63.45,26900.0,51.3977,51.4788,51.2924,51.4139,26900.0
2015-04-09 10:20:00,63.44,63.62,63.37,63.62,25100.0,51.4058,51.5517,51.3491,51.5517,25100.0
2015-04-09 10:30:00,63.61,63.7,63.58,63.61,22900.0,51.5436,51.6165,51.5193,51.5436,22900.0
2015-04-09 10:40:00,63.62,63.66,63.5,63.54,24900.0,51.5517,51.5841,51.4544,51.4869,24900.0
2015-04-09 10:50:00,63.53,63.54,63.37,63.52,22200.0,51.4788,51.4869,51.3491,51.4707,22200.0
2015-04-09 11:00:00,63.51,63.52,63.33,63.38,31100.0,51.4626,51.4707,51.3167,51.3572,31100.0
2015-04-09 11:10:00,63.38,63.41,63.31,63.33,30700.0,51.3572,51.3815,51.3005,51.3167,30700.0
2015-04-09 11:20:00,63.32,63.48,63.23,63.48,24600.0,51.3086,51.4382,51.2357,51.4382,24600.0
2015-04-09 11:30:00,63.47,63.57,63.45,63.54,23200.0,51.4301,51.5112,51.4139,51.4869,23200.0
2015-04-09 11:40:00,63.54,63.57,63.47,63.52,18800.0,51.4869,51.5112,51.4301,51.4707,18800.0
2015-04-09 11:50:00,63.51,63.51,63.4,63.44,21300.0,51.4626,51.4626,51.3734,51.4058,21300.0
2015-04-09 12:00:00,63.45,63.46,63.39,63.41,19100.0,51.4139,51.422,51.3653,51.3815,19100.0
2015-04-09 12:10:00,63.39,63.46,63.38,63.46,18600.0,51.3653,51.422,51.3572,51.422,18600.0
2015-04-09 12:20:00,63.45,63.69,63.44,63.62,19800.0,51.4139,51.6084,51.4058,51.5517,19800.0
2015-04-09 12:30:00,63.64,63.64,63.56,63.56,14500.0,51.5679,51.5679,51.5031,51.5031,14500.0
2015-04-09 12:40:00,63.56,63.63,63.54,63.6,16300.0,51.5031,51.5598,51.4869,51.5355,16300.0
2015-04-09 12:50:00,63.57,63.65,63.56,63.64,15500.0,51.5112,51.576,51.5031,51.5679,15500.0
2015-04-09 13:00:00,63.65,63.66,63.52,63.65,51400.0,51.576,51.5841,51.4707,51.576,51400.0
2015-04-09 13:10:00,63.65,63.81,63.64,63.8,29500.0,51.576,51.7056,51.5679,51.6975,29500.0
2015-04-09 13:20:00,63.81,63.93,63.78,63.88,38700.0,51.7056,51.8029,51.6813,51.7624,38700.0
2015-04-09 13:30:00,63.87,63.87,63.7,63.73,13300.0,51.7543,51.7543,51.6165,51.6408,13300.0
2015-04-09 13:40:00,63.7,63.77,63.68,63.72,12800.0,51.6165,51.6732,51.6003,51.6327,12800.0
2015-04-09 13:50:00,63.74,63.75,63.64,63.7,15700.0,51.6489,51.657,51.5679,51.6165,15700.0
2015-04-09 14:00:00,63.69,63.73,63.66,63.71,17900.0,51.6084,51.6408,51.5841,51.6246,17900.0
2015-04-09 14:10:00,63.71,63.77,63.69,63.73,29300.0,51.6246,51.6732,51.6084,51.6408,29300.0
2015-04-09 14:20:00,63.73,63.8,63.71,63.79,24400.0,51.6408,51.6975,51.6246,51.6894,24400.0
2015-04-09 14:30:00,63.78,63.91,63.75,63.87,32100.0,51.6813,51.7867,51.657,51.7543,32100.0
2015-04-09 14:40:00,63.88,63.88,63.78,63.81,37600.0,51.7624,51.7624,51.6813,51.7056,37600.0
2015-04-09 14:50:00,63.81,63.84,63.77,63.8,28500.0,51.7056,51.73,51.6732,51.6975,28500.0
2015-04-09 15:00:00,63.82,63.94,63.82,63.85,38000.0,51.7137,51.811,51.7137,51.7381,38000.0
2015-04-09 15:10:00,63.84,64.05,63.81,63.93,42100.0,51.73,51.9001,51.7056,51.8029,42100.0
2015-04-09 15:20:00,63.93,63.95,63.85,63.95,49500.0,51.8029,51.8191,51.7381,51.8191,49500.0
2015-04-09 15:30:00,63.95,63.96,63.84,63.86,43800.0,51.8191,51.8272,51.73,51.7462,43800.0
2015-04-09 15:40:00,63.85,63.96,63.84,63.95,85500.0,51.7381,51.8272,51.73,51.8191,85500.0
2015-04-09 15:50:00,63.95,64.1,63.92,64.04,204800.0,51.8191,51.9406,51.7948,51.892,204800.0
2015-04-10 09:30:00,64.19,64.29,63.85,64.28,76400.0,52.0136,52.0946,51.7381,52.0865,76400.0
2015-04-10 09:40:00,64.25,64.39,64.08,64.18,24700.0,52.0622,52.1756,51.9244,52.0055,24700.0
2015-04-10 09:50:00,64.21,64.3,64.13,64.14,32700.0,52.0298,52.1027,51.9649,51.973,32700.0
2015-04-10 10:00:00,64.16,64.36,64.1,64.28,27800.0,51.9893,52.1513,51.9406,52.0865,27800.0
2015-04-10 10:10:00,64.28,64.34,64.21,64.25,19500.0,52.0865,52.1351,52.0298,52.0622,19500.0
2015-04-10 10:20:00,64.24,64.31,64.2,64.28,14500.0,52.0541,52.1108,52.0217,52.0865,14500.0
2015-04-10 10:30:00,64.26,64.31,64.21,64.26,21000.0,52.0703,52.1108,52.0298,52.0703,21000.0
2015-04-10 10:40:00,64.28,64.33,64.25,64.3,20800.0,52.0865,52.127,52.0622,52.1027,20800.0
2015-04-10 10:50:00,64.29,64.35,64.22,64.23,11900.0,52.0946,52.1432,52.0379,52.046,11900.0
2015-04-10 11:00:00,64.23,64.34,64.23,64.33,28300.0,52.046,52.1351,52.046,52.127,28300.0
2015-04-10 11:10:00,64.32,64.33,64.23,64.24,18300.0,52.1189,52.127,52.046,52.0541,18300.0
2015-04-10 11:20:00,64.26,64.32,64.23,64.32,17900.0,52.0703,52.1189,52.046,52.1189,17900.0
2015-04-10 11:30:00,64.32,64.35,64.26,64.27,16300.0,52.1189,52.1432,52.0703,52.0784,16300.0
2015-04-10 11:40:00,64.25,64.25,64.18,64.19,12400.0,52.0622,52.0622,52.0055,52.0136,12400.0
2015-04-10 11:50:00,64.18,64.2,64.13,64.13,10100.0,52.0055,52.0217,51.9649,51.9649,10100.0
2015-04-10 12:00:00,64.13,64.14,64.07,64.1,122300.0,51.9649,51.973,51.9163,51.9406,122300.0
2015-04-10 12:10:00,64.11,64.16,64.07,64.09,21500.0,51.9487,51.9893,51.9163,51.9325,21500.0
2015-04-10 12:20:00,64.1,64.15,64.07,64.11,31700.0,51.9406,51.9811,51.9163,51.9487,31700.0
2015-04-10 12:30:00,64.1,64.13,64.04,64.13,22900.0,51.9406,51.9649,51.892,51.9649,22900.0
2015-04-10 12:40:00,64.14,64.18,64.1,64.15,20900.0,51.973,52.0055,51.9406,51.9811,20900.0
2015-04-10 12:50:00,64.15,64.16,64.1,64.12,16400.0,51.9811,51.9893,51.9406,51.9568,16400.0
2015-04-10 13:00:00,64.13,64.15,64.12,64.14,7800.0,51.9649,51.9811,51.9568,51.973,7800.0
2015-04-10 13:10:00,64.14,64.18,64.12,64.13,10200.0,51.973,52.0055,51.9568,51.9649,10200.0
2015-04-10 13:20:00,64.11,64.11,64.01,64.05,14800.0,51.9487,51.9487,51.8677,51.9001,14800.0
2015-04-10 13:30:00,64.06,64.1,64.06,64.09,13000.0,51.9082,51.9406,51.9082,51.9325,13000.0
2015-04-10 13:40:00,64.09,64.16,64.05,64.13,14400.0,51.9325,51.9893,51.9001,51.9649,14400.0
2015-04-10 13:50:00,64.13,64.15,64.09,64.11,12200.0,51.9649,51.9811,51.9325,51.9487,12200.0
2015-04-10 14:00:00,64.11,64.11,64.01,64.02,11100.0,51.9487,51.9487,51.8677,51.8758,11100.0
2015-04-10 14:10:00,64.04,64.07,64.01,64.03,16800.0,51.892,51.9163,51.8677,51.8839,16800.0
2015-04-10 14:20:00,64.03,64.05,64.02,64.03,11800.0,51.8839,51.9001,51.8758,51.8839,11800.0
2015-04-10 14:30:00,64.04,64.05,64.0,64.02,16000.0,51.892,51.9001,51.8596,51.8758,16000.0
2015-04-10 14:40:00,64.02,64.17,63.99,64.16,24000.0,51.8758,51.9974,51.8515,51.9893,24000.0
2015-04-10 14:50:00,64.16,64.18,64.12,64.13,18900.0,51.9893,52.0055,51.9568,51.9649,18900.0
2015-04-10 15:00:00,64.12,64.13,64.05,64.09,19600.0,51.9568,51.9649,51.9001,51.9325,19600.0
2015-04-10 15:10:00,64.09,64.14,64.0,64.0,19300.0,51.9325,51.973,51.8596,51.8596,19300.0
2015-04-10 15:20:00,64.0,64.09,64.0,64.09,34700.0,51.8596,51.9325,51.8596,51.9325,34700.0
2015-04-10 15:30:00,64.1,64.17,64.08,64.13,28100.0,51.9406,51.9974,51.9244,51.9649,28100.0
2015-04-10 15:40:00,64.12,64.2,64.11,64.19,36500.0,51.9568,52.0217,51.9487,52.0136,36500.0
2015-04-10 15:50:00,64.18,64.26,64.16,64.23,99900.0,52.0055,52.0703,51.9893,52.046,99900.0
2015-04-13 09:30:00,64.25,64.4,63.95,64.3,41200.0,52.0622,52.1837,51.8191,52.1027,41200.0
2015-04-13 09:40:00,64.37,64.52,64.33,64.41,28500.0,52.1594,52.281,52.127,52.1918,28500.0
2015-04-13 09:50:00,64.42,64.59,64.36,64.59,29600.0,52.1999,52.3377,52.1513,52.3377,29600.0
2015-04-13 10:00:00,64.57,64.65,64.4,64.46,33200.0,52.3215,52.3863,52.1837,52.2323,33200.0
2015-04-13 10:10:00,64.47,64.57,64.43,64.57,29700.0,52.2404,52.3215,52.208,52.3215,29700.0
2015-04-13 10:20:00,64.58,64.65,64.52,64.53,33200.0,52.3296,52.3863,52.281,52.2891,33200.0
2015-04-13 10:30:00,64.52,64.55,64.36,64.39,33300.0,52.281,52.3053,52.1513,52.1756,33300.0
2015-04-13 10:40:00,64.38,64.4,64.22,64.22,40800.0,52.1675,52.1837,52.0379,52.0379,40800.0
2015-04-13 10:50:00,64.23,64.25,64.11,64.13,24000.0,52.046,52.0622,51.9487,51.9649,24000.0
2015-04-13 11:00:00,64.13,64.2,64.13,64.2,22800.0,51.9649,52.0217,51.9649,52.0217,22800.0
2015-04-13 11:10:00,64.2,64.3,64.16,64.29,22700.0,52.0217,52.1027,51.9893,52.0946,22700.0
2015-04-13 11:20:00,64.3,64.31,64.14,64.23,24000.0,52.1027,52.1108,51.973,52.046,24000.0
2015-04-13 11:30:00,64.23,64.45,64.22,64.36,27200.0,52.046,52.2242,52.0379,52.1513,27200.0
2015-04-13 11:40:00,64.35,64.36,64.24,64.25,25400.0,52.1432,52.1513,52.0541,52.0622,25400.0
2015-04-13 11:50:00,64.25,64.29,64.18,64.22,22000.0,52.0622,52.0946,52.0055,52.0379,22000.0
2015-04-13 12:00:00,64.22,64.25,64.14,64.16,26200.0,52.0379,52.0622,51.973,51.9893,26200.0
2015-04-13 12:10:00,64.17,64.17,64.04,64.07,28500.0,51.9974,51.9974,51.892,51.9163,28500.0
2015-04-13 12:20:00,64.07,64.11,63.99,64.05,19500.0,51.9163,51.9487,51.8515,51.9001,19500.0
2015-04-13 12:30:00,64.05,64.1,64.03,64.04,23200.0,51.9001,51.9406,51.8839,51.892,23200.0
2015-04-13 12:40:00,64.04,64.05,63.97,63.98,30300.0,51.892,51.9001,51.8353,51.8434,30300.0
2015-04-13 12:50:00,63.99,64.01,63.96,63.99,16300.0,51.8515,51.8677,51.8272,51.8515,16300.0
2015-04-13 13:00:00,64.0,64.01,63.95,63.98,27700.0,51.8596,51.8677,51.8191,51.8434,27700.0
2015-04-13 13:10:00,63.99,63.99,63.89,63.9,16300.0,51.8515,51.8515,51.7705,51.7786,16300.0
2015-04-13 13:20:00,63.92,63.92,63.65,63.66,26500.0,51.7948,51.7948,51.576,51.5841,26500.0
2015-04-13 13:30:00,63.67,63.79,63.61,63.74,19700.0,51.5922,51.6894,51.5436,51.6489,19700.0
2015-04-13 13:40:00,63.73,63.74,63.63,63.65,18500.0,51.6408,51.6489,51.5598,51.576,18500.0
2015-04-13 13:50:00,63.65,63.74,63.62,63.7,11500.0,51.576,51.6489,51.5517,51.6165,11500.0
2015-04-13 14:00:00,63.72,63.79,63.68,63.7,17000.0,51.6327,51.6894,51.6003,51.6165,17000.0
2015-04-13 14:10:00,63.71,63.72,63.66,63.68,11700.0,51.6246,51.6327,51.5841,51.6003,11700.0
2015-04-13 14:20:00,63.68,63.75,63.62,63.75,11900.0,51.6003,51.657,51.5517,51.657,11900.0
2015-04-13 14:30:00,63.75,63.79,63.69,63.79,13800.0,51.657,51.6894,51.6084,51.6894,13800.0
2015-04-13 14:40:00,63.79,63.82,63.67,63.71,18500.0,51.6894,51.7137,51.5922,51.6246,18500.0
2015-04-13 14:50:00,63.72,63.77,63.64,63.71,13000.0,51.6327,51.6732,51.5679,51.6246,13000.0
2015-04-13 15:00:00,63.71,63.87,63.7,63.84,15200.0,51.6246,51.7543,51.6165,51.73,15200.0
2015-04-13 15:10:00,63.85,63.85,63.7,63.72,19900.0,51.7381,51.7381,51.6165,51.6327,19900.0
2015-04-13 15:20:00,63.69,63.74,63.67,63.73,44000.0,51.6084,51.6489,51.5922,51.6408,44000.0
2015-04-13 15:30:00,63.72,63.79,63.71,63.77,33400.0,51.6327,51.6894,51.6246,51.6732,33400.0
2015-04-13 15:40:00,63.78,63.78,63.73,63.77,44300.0,51.6813,51.6813,51.6408,51.6732,44300.0
2015-04-13 15:50:00,63.76,63.82,63.73,63.76,118000.0,51.6651,51.7137,51.6408,51.6651,118000.0
2015-04-14 09:30:00,63.57,63.82,63.43,63.82,35800.0,51.5112,51.7137,51.3977,51.7137,35800.0
2015-04-14 09:40:00,63.82,63.86,63.35,63.48,25000.0,51.7137,51.7462,51.3329,51.4382,25000.0
2015-04-14 09:50:00,63.49,63.59,63.39,63.41,32000.0,51.4463,51.5274,51.3653,51.3815,32000.0
2015-04-14 10:00:00,63.42,63.44,63.21,63.31,70400.0,51.3896,51.4058,51.2195,51.3005,70400.0
2015-04-14 10:10:00,63.31,63.41,63.28,63.35,19100.0,51.3005,51.3815,51.2762,51.3329,19100.0
2015-04-14 10:20:00,63.34,63.37,63.24,63.3,18800.0,51.3248,51.3491,51.2438,51.2924,18800.0
2015-04-14 10:30:00,63.29,63.29,63.1,63.24,42200.0,51.2843,51.2843,51.1303,51.2438,42200.0
2015-04-14 10:40:00,63.24,63.42,63.24,63.37,182800.0,51.2438,51.3896,51.2438,51.3491,182800.0
2015-04-14 10:50:00,63.37,63.4,63.22,63.22,21700.0,51.3491,51.3734,51.2276,51.2276,21700.0
2015-04-14 11:00:00,63.21,63.21,62.96,63.15,87000.0,51.2195,51.2195,51.0169,51.1708,87000.0
2015-04-14 11:10:00,63.17,63.31,63.17,63.19,35500.0,51.187,51.3005,51.187,51.2033,35500.0
2015-04-14 11:20:00,63.16,63.16,63.04,63.05,15400.0,51.1789,51.1789,51.0817,51.0898,15400.0
2015-04-14 11:30:00,63.06,63.12,63.0,63.01,11200.0,51.0979,51.1465,51.0493,51.0574,11200.0
2015-04-14 11:40:00,63.01,63.05,63.01,63.02,7000.0,51.0574,51.0898,51.0574,51.0655,7000.0
2015-04-14 11:50:00,63.01,63.07,63.01,63.07,11100.0,51.0574,51.106,51.0574,51.106,11100.0
2015-04-14 12:00:00,63.07,63.16,63.04,63.14,12700.0,51.106,51.1789,51.0817,51.1627,12700.0
2015-04-14 12:10:00,63.13,63.13,63.03,63.03,15300.0,51.1546,51.1546,51.0736,51.0736,15300.0
2015-04-14 12:20:00,63.04,63.1,63.03,63.1,15000.0,51.0817,51.1303,51.0736,51.1303,15000.0
2015-04-14 12:30:00,63.11,63.27,63.11,63.17,17600.0,51.1384,51.2681,51.1384,51.187,17600.0
2015-04-14 12:40:00,63.16,63.18,63.13,63.13,17200.0,51.1789,51.1952,51.1546,51.1546,17200.0
2015-04-14 12:50:00,63.12,63.16,63.09,63.1,11700.0,51.1465,51.1789,51.1222,51.1303,11700.0
2015-04-14 13:00:00,63.09,63.1,62.97,62.98,23700.0,51.1222,51.1303,51.025,51.0331,23700.0
2015-04-14 13:10:00,62.98,62.98,62.85,62.93,31200.0,51.0331,51.0331,50.9277,50.9926,31200.0
2015-04-14 13:20:00,62.93,62.97,62.87,62.91,14800.0,50.9926,51.025,50.944,50.9764,14800.0
2015-04-14 13:30:00,62.9,62.96,62.89,62.91,24100.0,50.9683,51.0169,50.9602,50.9764,24100.0
2015-04-14 13:40:00,62.92,62.92,62.87,62.87,24700.0,50.9845,50.9845,50.944,50.944,24700.0
2015-04-14 13:50:00,62.87,62.87,62.8,62.81,23400.0,50.944,50.944,50.8872,50.8953,23400.0
2015-04-14 14:00:00,62.8,62.82,62.68,62.77,37000.0,50.8872,50.9034,50.79,50.8629,37000.0
2015-04-14 14:10:00,62.77,62.78,62.7,62.7,27100.0,50.8629,50.871,50.8062,50.8062,27100.0
2015-04-14 14:20:00,62.69,62.78,62.64,62.71,33600.0,50.7981,50.871,50.7576,50.8143,33600.0
2015-04-14 14:30:00,62.71,62.73,62.64,62.65,31400.0,50.8143,50.8305,50.7576,50.7657,31400.0
2015-04-14 14:40:00,62.64,62.73,62.63,62.73,22800.0,50.7576,50.8305,50.7495,50.8305,22800.0
2015-04-14 14:50:00,62.73,62.73,62.65,62.73,30300.0,50.8305,50.8305,50.7657,50.8305,30300.0
2015-04-14 15:00:00,62.72,62.78,62.7,62.75,32700.0,50.8224,50.871,50.8062,50.8467,32700.0
2015-04-14 15:10:00,62.75,62.85,62.74,62.85,66800.0,50.8467,50.9277,50.8386,50.9277,66800.0
2015-04-14 15:20:00,62.85,62.88,62.79,62.82,64300.0,50.9277,50.9521,50.8791,50.9034,64300.0
2015-04-14 15:30:00,62.82,62.85,62.75,62.75,66200.0,50.9034,50.9277,50.8467,50.8467,66200.0
2015-04-14 15:40:00,62.75,62.76,62.61,62.63,120100.0,50.8467,50.8548,50.7333,50.7495,120100.0
2015-04-14 15:50:00,62.63,62.67,62.46,62.56,472100.0,50.7495,50.7819,50.6117,50.6928,472100.0
2015-04-15 09:30:00,62.93,63.44,62.86,63.27,49300.0,50.9926,51.4058,50.9359,51.2681,49300.0
2015-04-15 09:40:00,63.27,63.46,63.2,63.29,12000.0,51.2681,51.422,51.2114,51.2843,12000.0
2015-04-15 09:50:00,63.29,63.34,63.14,63.17,21800.0,51.2843,51.3248,51.1627,51.187,21800.0
2015-04-15 10:00:00,63.2,63.26,62.96,63.08,26300.0,51.2114,51.26,51.0169,51.1141,26300.0
2015-04-15 10:10:00,63.1,63.14,63.05,63.14,17800.0,51.1303,51.1627,51.0898,51.1627,17800.0
2015-04-15 10:20:00,63.11,63.25,63.11,63.19,16800.0,51.1384,51.2519,51.1384,51.2033,16800.0
2015-04-15 10:30:00,63.2,63.29,63.2,63.27,17700.0,51.2114,51.2843,51.2114,51.2681,17700.0
2015-04-15 10:40:00,63.27,63.29,63.18,63.24,26700.0,51.2681,51.2843,51.1952,51.2438,26700.0
2015-04-15 10:50:00,63.24,63.3,63.21,63.28,19700.0,51.2438,51.2924,51.2195,51.2762,19700.0
2015-04-15 11:00:00,63.3,63.31,63.18,63.23,18200.0,51.2924,51.3005,51.1952,51.2357,18200.0
2015-04-15 11:10:00,63.22,63.23,63.12,63.2,29700.0,51.2276,51.2357,51.1465,51.2114,29700.0
2015-04-15 11:20:00,63.19,63.23,63.19,63.21,29100.0,51.2033,51.2357,51.2033,51.2195,29100.0
2015-04-15 11:30:00,63.22,63.27,63.19,63.24,27900.0,51.2276,51.2681,51.2033,51.2438,27900.0
2015-04-15 11:40:00,63.22,63.31,63.18,63.31,17900.0,51.2276,51.3005,51.1952,51.3005,17900.0
2015-04-15 11:50:00,63.3,63.47,63.28,63.42,17300.0,51.2924,51.4301,51.2762,51.3896,17300.0
2015-04-15 12:00:00,63.41,63.48,63.39,63.41,26500.0,51.3815,51.4382,51.3653,51.3815,26500.0
2015-04-15 12:10:00,63.41,63.48,63.38,63.43,24700.0,51.3815,51.4382,51.3572,51.3977,24700.0
2015-04-15 12:20:00,63.44,63.46,63.41,63.44,10600.0,51.4058,51.422,51.3815,51.4058,10600.0
2015-04-15 12:30:00,63.44,63.5,63.34,63.37,19300.0,51.4058,51.4544,51.3248,51.3491,19300.0
2015-04-15 12:40:00,63.37,63.54,63.37,63.51,27300.0,51.3491,51.4869,51.3491,51.4626,27300.0
2015-04-15 12:50:00,63.49,63.58,63.42,63.57,11500.0,51.4463,51.5193,51.3896,51.5112,11500.0
2015-04-15 13:00:00,63.56,63.65,63.56,63.62,15000.0,51.5031,51.576,51.5031,51.5517,15000.0
2015-04-15 13:10:00,63.62,63.75,63.59,63.72,18100.0,51.5517,51.657,51.5274,51.6327,18100.0
2015-04-15 13:20:00,63.72,63.93,63.64,63.93,27200.0,51.6327,51.8029,51.5679,51.8029,27200.0
2015-04-15 13:30:00,63.93,63.94,63.84,63.87,48100.0,51.8029,51.811,51.73,51.7543,48100.0
2015-04-15 13:40:00,63.87,63.93,63.85,63.88,23500.0,51.7543,51.8029,51.7381,51.7624,23500.0
2015-04-15 13:50:00,63.88,63.91,63.82,63.88,18100.0,51.7624,51.7867,51.7137,51.7624,18100.0
2015-04-15 14:00:00,63.88,63.96,63.84,63.94,17100.0,51.7624,51.8272,51.73,51.811,17100.0
2015-04-15 14:10:00,63.94,63.99,63.93,63.99,22000.0,51.811,51.8515,51.8029,51.8515,22000.0
2015-04-15 14:20:00,63.97,64.01,63.92,63.93,21400.0,51.8353,51.8677,51.7948,51.8029,21400.0
2015-04-15 14:30:00,63.93,63.93,63.8,63.87,31000.0,51.8029,51.8029,51.6975,51.7543,31000.0
2015-04-15 14:40:00,63.87,63.96,63.86,63.96,23800.0,51.7543,51.8272,51.7462,51.8272,23800.0
2015-04-15 14:50:00,63.96,64.06,63.93,63.96,26700.0,51.8272,51.9082,51.8029,51.8272,26700.0
2015-04-15 15:00:00,63.96,64.0,63.93,63.94,28900.0,51.8272,51.8596,51.8029,51.811,28900.0
2015-04-15 15:10:00,63.93,63.93,63.83,63.89,37100.0,51.8029,51.8029,51.7219,51.7705,37100.0
2015-04-15 15:20:00,63.89,63.96,63.89,63.94,35700.0,51.7705,51.8272,51.7705,51.811,35700.0
2015-04-15 15:30:00,63.94,64.02,63.92,63.94,60200.0,51.811,51.8758,51.7948,51.811,60200.0
2015-04-15 15:40:00,63.94,64.01,63.92,63.95,87500.0,51.811,51.8677,51.7948,51.8191,87500.0
2015-04-15 15:50:00,63.95,64.0,63.9,63.92,179700.0,51.8191,51.8596,51.7786,51.7948,179700.0
2015-04-16 09:30:00,63.52,64.09,63.49,63.97,55100.0,51.4707,51.9325,51.4463,51.8353,55100.0
2015-04-16 09:40:00,63.99,64.04,63.87,63.92,28800.0,51.8515,51.892,51.7543,51.7948,28800.0
2015-04-16 09:50:00,63.91,63.94,63.77,63.77,22400.0,51.7867,51.811,51.6732,51.6732,22400.0
2015-04-16 10:00:00,63.75,63.94,63.63,63.83,16100.0,51.657,51.811,51.5598,51.7219,16100.0
2015-04-16 10:10:00,63.85,64.06,63.85,64.01,25700.0,51.7381,51.9082,51.7381,51.8677,25700.0
2015-04-16 10:20:00,64.02,64.02,63.74,63.79,16500.0,51.8758,51.8758,51.6489,51.6894,16500.0
2015-04-16 10:30:00,63.77,63.9,63.66,63.89,28200.0,51.6732,51.7786,51.5841,51.7705,28200.0
2015-04-16 10:40:00,63.9,64.09,63.88,64.07,28300.0,51.7786,51.9325,51.7624,51.9163,28300.0
2015-04-16 10:50:00,64.05,64.11,63.99,64.04,20800.0,51.9001,51.9487,51.8515,51.892,20800.0
2015-04-16 11:00:00,64.05,64.1,63.99,64.02,17700.0,51.9001,51.9406,51.8515,51.8758,17700.0
2015-04-16 11:10:00,64.03,64.15,64.03,64.14,16300.0,51.8839,51.9811,51.8839,51.973,16300.0
2015-04-16 11:20:00,64.13,64.23,64.13,64.2,67600.0,51.9649,52.046,51.9649,52.0217,67600.0
2015-04-16 11:30:00,64.2,64.2,64.02,64.02,16200.0,52.0217,52.0217,51.8758,51.8758,16200.0
2015-04-16 11:40:00,64.0,64.0,63.71,63.88,29300.0,51.8596,51.8596,51.6246,51.7624,29300.0
2015-04-16 11:50:00,63.89,63.91,63.84,63.91,14600.0,51.7705,51.7867,51.73,51.7867,14600.0
2015-04-16 12:00:00,63.9,64.01,63.9,64.01,15100.0,51.7786,51.8677,51.7786,51.8677,15100.0
2015-04-16 12:10:00,64.03,64.09,63.97,63.98,19400.0,51.8839,51.9325,51.8353,51.8434,19400.0
2015-04-16 12:20:00,63.97,64.01,63.95,63.99,11500.0,51.8353,51.8677,51.8191,51.8515,11500.0
2015-04-16 12:30:00,63.99,64.0,63.89,63.91,19700.0,51.8515,51.8596,51.7705,51.7867,19700.0
2015-04-16 12:40:00,63.91,63.92,63.87,63.88,17600.0,51.7867,51.7948,51.7543,51.7624,17600.0
2015-04-16 12:50:00,63.88,64.03,63.85,63.93,17500.0,51.7624,51.8839,51.7381,51.8029,17500.0
2015-04-16 13:00:00,63.94,64.02,63.91,63.91,10500.0,51.811,51.8758,51.7867,51.7867,10500.0
2015-04-16 13:10:00,63.9,63.94,63.84,63.92,17200.0,51.7786,51.811,51.73,51.7948,17200.0
2015-04-16 13:20:00,63.92,63.92,63.79,63.82,16700.0,51.7948,51.7948,51.6894,51.7137,16700.0
2015-04-16 13:30:00,63.81,63.85,63.79,63.85,10600.0,51.7056,51.7381,51.6894,51.7381,10600.0
2015-04-16 13:40:00,63.85,64.03,63.85,64.0,23300.0,51.7381,51.8839,51.7381,51.8596,23300.0
2015-04-16 13:50:00,64.0,64.01,63.95,63.96,19600.0,51.8596,51.8677,51.8191,51.8272,19600.0
2015-04-16 14:00:00,63.96,64.01,63.94,63.96,22400.0,51.8272,51.8677,51.811,51.8272,22400.0
2015-04-16 14:10:00,63.95,64.05,63.95,64.04,15300.0,51.8191,51.9001,51.8191,51.892,15300.0
2015-04-16 14:20:00,64.04,64.09,64.01,64.08,16100.0,51.892,51.9325,51.8677,51.9244,16100.0
2015-04-16 14:30:00,64.09,64.17,64.06,64.14,19500.0,51.9325,51.9974,51.9082,51.973,19500.0
2015-04-16 14:40:00,64.15,64.19,64.04,64.04,34600.0,51.9811,52.0136,51.892,51.892,34600.0
2015-04-16 14:50:00,64.05,64.05,63.96,63.99,42600.0,51.9001,51.9001,51.8272,51.8515,42600.0
2015-04-16 15:00:00,64.0,64.06,63.97,64.06,27200.0,51.8596,51.9082,51.8353,51.9082,27200.0
2015-04-16 15:10:00,64.07,64.09,64.03,64.08,21500.0,51.9163,51.9325,51.8839,51.9244,21500.0
2015-04-16 15:20:00,64.08,64.09,63.99,64.01,32400.0,51.9244,51.9325,51.8515,51.8677,32400.0
2015-04-16 15:30:00,64.02,64.13,63.99,64.13,47700.0,51.8758,51.9649,51.8515,51.9649,47700.0
2015-04-16 15:40:00,64.13,64.13,64.03,64.05,69500.0,51.9649,51.9649,51.8839,51.9001,69500.0
2015-04-16 15:50:00,64.05,64.14,64.02,64.11,183600.0,51.9001,51.973,51.8758,51.9487,183600.0
2015-04-17 09:30:00,63.36,63.76,63.21,63.55,180800.0,51.341,51.6651,51.2195,51.495,180800.0
2015-04-17 09:40:00,63.57,63.65,63.26,63.45,95100.0,51.5112,51.576,51.26,51.4139,95100.0
2015-04-17 09:50:00,63.43,63.61,63.32,63.41,70900.0,51.3977,51.5436,51.3086,51.3815,70900.0
2015-04-17 10:00:00,63.37,63.48,63.28,63.32,102000.0,51.3491,51.4382,51.2762,51.3086,102000.0
2015-04-17 10:10:00,63.33,63.43,63.28,63.37,37200.0,51.3167,51.3977,51.2762,51.3491,37200.0
2015-04-17 10:20:00,63.39,63.56,63.39,63.5,66800.0,51.3653,51.5031,51.3653,51.4544,66800.0
2015-04-17 10:30:00,63.5,63.7,63.47,63.65,44900.0,51.4544,51.6165,51.4301,51.576,44900.0
2015-04-17 10:40:00,63.64,63.72,63.58,63.59,39300.0,51.5679,51.6327,51.5193,51.5274,39300.0
2015-04-17 10:50:00,63.61,63.64,63.41,63.42,195400.0,51.5436,51.5679,51.3815,51.3896,195400.0
2015-04-17 11:00:00,63.4,63.41,63.27,63.34,36200.0,51.3734,51.3815,51.2681,51.3248,36200.0
2015-04-17 11:10:00,63.34,63.51,63.29,63.46,34700.0,51.3248,51.4626,51.2843,51.422,34700.0
2015-04-17 11:20:00,63.46,63.48,63.33,63.4,20800.0,51.422,51.4382,51.3167,51.3734,20800.0
2015-04-17 11:30:00,63.41,63.42,63.32,63.35,19900.0,51.3815,51.3896,51.3086,51.3329,19900.0
2015-04-17 11:40:00,63.35,63.41,63.31,63.41,25700.0,51.3329,51.3815,51.3005,51.3815,25700.0
2015-04-17 11:50:00,63.41,63.48,63.39,63.45,15000.0,51.3815,51.4382,51.3653,51.4139,15000.0
2015-04-17 12:00:00,63.45,63.52,63.44,63.5,36500.0,51.4139,51.4707,51.4058,51.4544,36500.0
2015-04-17 12:10:00,63.49,63.54,63.48,63.5,35100.0,51.4463,51.4869,51.4382,51.4544,35100.0
2015-04-17 12:20:00,63.52,63.55,63.46,63.46,10100.0,51.4707,51.495,51.422,51.422,10100.0
2015-04-17 12:30:00,63.46,63.56,63.39,63.56,38000.0,51.422,51.5031,51.3653,51.5031,38000.0
2015-04-17 12:40:00,63.54,63.55,63.49,63.52,18600.0,51.4869,51.495,51.4463,51.4707,18600.0
2015-04-17 12:50:00,63.52,63.56,63.46,63.5,20400.0,51.4707,51.5031,51.422,51.4544,20400.0
2015-04-17 13:00:00,63.51,63.52,63.48,63.48,18300.0,51.4626,51.4707,51.4382,51.4382,18300.0
2015-04-17 13:10:00,63.48,63.5,63.46,63.48,18200.0,51.4382,51.4544,51.422,51.4382,18200.0
2015-04-17 13:20:00,63.49,63.52,63.45,63.47,15500.0,51.4463,51.4707,51.4139,51.4301,15500.0
2015-04-17 13:30:00,63.46,63.49,63.37,63.4,20600.0,51.422,51.4463,51.3491,51.3734,20600.0
2015-04-17 13:40:00,63.4,63.41,63.32,63.38,12700.0,51.3734,51.3815,51.3086,51.3572,12700.0
2015-04-17 13:50:00,63.38,63.41,63.18,63.25,40600.0,51.3572,51.3815,51.1952,51.2519,40600.0
2015-04-17 14:00:00,63.23,63.29,63.21,63.25,22700.0,51.2357,51.2843,51.2195,51.2519,22700.0
2015-04-17 14:10:00,63.25,63.27,63.18,63.25,57800.0,51.2519,51.2681,51.1952,51.2519,57800.0
2015-04-17 14:20:00,63.27,63.27,63.11,63.11,32300.0,51.2681,51.2681,51.1384,51.1384,32300.0
2015-04-17 14:30:00,63.12,63.14,63.06,63.09,21200.0,51.1465,51.1627,51.0979,51.1222,21200.0
2015-04-17 14:40:00,63.09,63.21,63.08,63.12,26700.0,51.1222,51.2195,51.1141,51.1465,26700.0
2015-04-17 14:50:00,63.11,63.25,63.08,63.24,37300.0,51.1384,51.2519,51.1141,51.2438,37300.0
2015-04-17 15:00:00,63.25,63.28,63.23,63.26,32300.0,51.2519,51.2762,51.2357,51.26,32300.0
2015-04-17 15:10:00,63.26,63.38,63.25,63.32,48600.0,51.26,51.3572,51.2519,51.3086,48600.0
2015-04-17 15:20:00,63.32,63.32,63.2,63.3,45900.0,51.3086,51.3086,51.2114,51.2924,45900.0
2015-04-17 15:30:00,63.3,63.51,63.29,63.45,57000.0,51.2924,51.4626,51.2843,51.4139,57000.0
2015-04-17 15:40:00,63.44,63.45,63.32,63.36,120100.0,51.4058,51.4139,51.3086,51.341,120100.0
2015-04-17 15:50:00,63.37,63.47,63.36,63.42,302900.0,51.3491,51.4301,51.341,51.3896,302900.0
2015-04-20 09:30:00,63.67,64.1,63.62,63.97,61400.0,51.5922,51.9406,51.5517,51.8353,61400.0
2015-04-20 09:40:00,63.99,64.3,63.94,64.24,67100.0,51.8515,52.1027,51.811,52.0541,67100.0
2015-04-20 09:50:00,64.28,64.29,64.12,64.15,18300.0,52.0865,52.0946,51.9568,51.9811,18300.0
2015-04-20 10:00:00,64.15,64.29,64.06,64.16,20200.0,51.9811,52.0946,51.9082,51.9893,20200.0
2015-04-20 10:10:00,64.18,64.19,63.97,64.02,21100.0,52.0055,52.0136,51.8353,51.8758,21100.0
2015-04-20 10:20:00,64.02,64.13,64.02,64.13,10600.0,51.8758,51.9649,51.8758,51.9649,10600.0
2015-04-20 10:30:00,64.14,64.18,64.07,64.09,34500.0,51.973,52.0055,51.9163,51.9325,34500.0
2015-04-20 10:40:00,64.09,64.12,64.06,64.1,8300.0,51.9325,51.9568,51.9082,51.9406,8300.0
2015-04-20 10:50:00,64.11,64.27,64.1,64.24,19700.0,51.9487,52.0784,51.9406,52.0541,19700.0
2015-04-20 11:00:00,64.25,64.41,64.25,64.3,38100.0,52.0622,52.1918,52.0622,52.1027,38100.0
2015-04-20 11:10:00,64.3,64.32,64.24,64.27,19500.0,52.1027,52.1189,52.0541,52.0784,19500.0
2015-04-20 11:20:00,64.26,64.39,64.26,64.38,18000.0,52.0703,52.1756,52.0703,52.1675,18000.0
2015-04-20 11:30:00,64.39,64.4,64.2,64.22,25300.0,52.1756,52.1837,52.0217,52.0379,25300.0
2015-04-20 11:40:00,64.22,64.31,64.21,64.26,26900.0,52.0379,52.1108,52.0298,52.0703,26900.0
2015-04-20 11:50:00,64.28,64.32,64.25,64.3,16800.0,52.0865,52.1189,52.0622,52.1027,16800.0
2015-04-20 12:00:00,64.29,64.29,64.17,64.2,7500.0,52.0946,52.0946,51.9974,52.0217,7500.0
2015-04-20 12:10:00,64.2,64.22,64.16,64.19,10700.0,52.0217,52.0379,51.9893,52.0136,10700.0
2015-04-20 12:20:00,64.19,64.2,64.12,64.14,13000.0,52.0136,52.0217,51.9568,51.973,13000.0
2015-04-20 12:30:00,64.13,64.13,64.06,64.11,12800.0,51.9649,51.9649,51.9082,51.9487,12800.0
2015-04-20 12:40:00,64.1,64.1,64.04,64.07,20500.0,51.9406,51.9406,51.892,51.9163,20500.0
2015-04-20 12:50:00,64.06,64.09,64.04,64.06,10000.0,51.9082,51.9325,51.892,51.9082,10000.0
2015-04-20 13:00:00,64.06,64.09,64.04,64.08,18600.0,51.9082,51.9325,51.892,51.9244,18600.0
2015-04-20 13:10:00,64.09,64.13,64.08,64.11,20000.0,51.9325,51.9649,51.9244,51.9487,20000.0
2015-04-20 13:20:00,64.11,64.13,64.06,64.09,36300.0,51.9487,51.9649,51.9082,51.9325,36300.0
2015-04-20 13:30:00,64.09,64.1,63.97,63.97,23200.0,51.9325,51.9406,51.8353,51.8353,23200.0
2015-04-20 13:40:00,63.98,63.98,63.88,63.9,26500.0,51.8434,51.8434,51.7624,51.7786,26500.0
2015-04-20 13:50:00,63.9,63.91,63.83,63.86,26400.0,51.7786,51.7867,51.7219,51.7462,26400.0
2015-04-20 14:00:00,63.85,63.87,63.82,63.84,25200.0,51.7381,51.7543,51.7137,51.73,25200.0
2015-04-20 14:10:00,63.84,63.86,63.79,63.85,29300.0,51.73,51.7462,51.6894,51.7381,29300.0
2015-04-20 14:20:00,63.85,63.91,63.84,63.91,28800.0,51.7381,51.7867,51.73,51.7867,28800.0
2015-04-20 14:30:00,63.9,63.91,63.8,63.81,19900.0,51.7786,51.7867,51.6975,51.7056,19900.0
2015-04-20 14:40:00,63.8,63.8,63.75,63.78,29900.0,51.6975,51.6975,51.657,51.6813,29900.0
2015-04-20 14:50:00,63.78,63.81,63.69,63.81,42500.0,51.6813,51.7056,51.6084,51.7056,42500.0
2015-04-20 15:00:00,63.8,63.87,63.77,63.87,36300.0,51.6975,51.7543,51.6732,51.7543,36300.0
2015-04-20 15:10:00,63.88,63.92,63.87,63.91,26800.0,51.7624,51.7948,51.7543,51.7867,26800.0
2015-04-20 15:20:00,63.91,63.92,63.82,63.85,45000.0,51.7867,51.7948,51.7137,51.7381,45000.0
2015-04-20 15:30:00,63.85,63.93,63.83,63.84,37000.0,51.7381,51.8029,51.7219,51.73,37000.0
2015-04-20 15:40:00,63.84,63.85,63.77,63.79,62800.0,51.73,51.7381,51.6732,51.6894,62800.0
2015-04-20 15:50:00,63.79,63.79,63.71,63.72,131500.0,51.6894,51.6894,51.6246,51.6327,131500.0
2015-04-21 09:30:00,64.15,64.54,64.02,64.45,109300.0,51.9811,52.2972,51.8758,52.2242,109300.0
2015-04-21 09:40:00,64.42,64.44,64.21,64.3,63100.0,52.1999,52.2161,52.0298,52.1027,63100.0
2015-04-21 09:50:00,64.34,64.45,64.02,64.02,20400.0,52.1351,52.2242,51.8758,51.8758,20400.0
2015-04-21 10:00:00,64.05,64.2,63.93,63.98,23300.0,51.9001,52.0217,51.8029,51.8434,23300.0
2015-04-21 10:10:00,63.98,64.08,63.94,64.0,13000.0,51.8434,51.9244,51.811,51.8596,13000.0
2015-04-21 10:20:00,63.97,63.97,63.87,63.89,10000.0,51.8353,51.8353,51.7543,51.7705,10000.0
2015-04-21 10:30:00,63.89,64.04,63.79,64.0,41800.0,51.7705,51.892,51.6894,51.8596,41800.0
2015-04-21 10:40:00,63.98,64.05,63.93,64.04,5700.0,51.8434,51.9001,51.8029,51.892,5700.0
2015-04-21 10:50:00,64.03,64.18,64.03,64.07,36700.0,51.8839,52.0055,51.8839,51.9163,36700.0
2015-04-21 11:00:00,64.06,64.16,64.01,64.11,27200.0,51.9082,51.9893,51.8677,51.9487,27200.0
2015-04-21 11:10:00,64.12,64.25,64.12,64.22,30500.0,51.9568,52.0622,51.9568,52.0379,30500.0
2015-04-21 11:20:00,64.21,64.22,64.01,64.01,10600.0,52.0298,52.0379,51.8677,51.8677,10600.0
2015-04-21 11:30:00,64.01,64.07,63.99,64.05,9800.0,51.8677,51.9163,51.8515,51.9001,9800.0
2015-04-21 11:40:00,64.05,64.06,63.94,63.97,8800.0,51.9001,51.9082,51.811,51.8353,8800.0
2015-04-21 11:50:00,63.97,64.03,63.93,63.97,16200.0,51.8353,51.8839,51.8029,51.8353,16200.0
2015-04-21 12:00:00,63.98,64.0,63.88,63.98,23200.0,51.8434,51.8596,51.7624,51.8434,23200.0
2015-04-21 12:10:00,63.98,64.01,63.92,63.99,15800.0,51.8434,51.8677,51.7948,51.8515,15800.0
2015-04-21 12:20:00,63.99,64.11,63.99,64.1,39100.0,51.8515,51.9487,51.8515,51.9406,39100.0
2015-04-21 12:30:00,64.1,64.18,64.09,64.18,42700.0,51.9406,52.0055,51.9325,52.0055,42700.0
2015-04-21 12:40:00,64.18,64.19,64.12,64.15,17100.0,52.0055,52.0136,51.9568,51.9811,17100.0
2015-04-21 12:50:00,64.15,64.17,64.14,64.15,12000.0,51.9811,51.9974,51.973,51.9811,12000.0
2015-04-21 13:00:00,64.17,64.24,64.16,64.23,22400.0,51.9974,52.0541,51.9893,52.046,22400.0
2015-04-21 13:10:00,64.21,64.3,64.21,64.3,18800.0,52.0298,52.1027,52.0298,52.1027,18800.0
2015-04-21 13:20:00,64.3,64.3,64.22,64.22,11800.0,52.1027,52.1027,52.0379,52.0379,11800.0
2015-04-21 13:30:00,64.23,64.23,64.1,64.18,22100.0,52.046,52.046,51.9406,52.0055,22100.0
2015-04-21 13:40:00,64.17,64.3,64.17,64.26,22200.0,51.9974,52.1027,51.9974,52.0703,22200.0
2015-04-21 13:50:00,64.25,64.3,64.25,64.25,11400.0,52.0622,52.1027,52.0622,52.0622,11400.0
2015-04-21 14:00:00,64.24,64.26,64.19,64.26,27700.0,52.0541,52.0703,52.0136,52.0703,27700.0
2015-04-21 14:10:00,64.25,64.33,64.24,64.32,17700.0,52.0622,52.127,52.0541,52.1189,17700.0
2015-04-21 14:20:00,64.31,64.41,64.31,64.41,24200.0,52.1108,52.1918,52.1108,52.1918,24200.0
2015-04-21 14:30:00,64.4,64.41,64.34,64.37,15400.0,52.1837,52.1918,52.1351,52.1594,15400.0
2015-04-21 14:40:00,64.37,64.37,64.33,64.37,19800.0,52.1594,52.1594,52.127,52.1594,19800.0
2015-04-21 14:50:00,64.36,64.5,64.33,64.42,49200.0,52.1513,52.2648,52.127,52.1999,49200.0
2015-04-21 15:00:00,64.42,64.42,64.3,64.32,21100.0,52.1999,52.1999,52.1027,52.1189,21100.0
2015-04-21 15:10:00,64.31,64.32,64.25,64.31,37200.0,52.1108,52.1189,52.0622,52.1108,37200.0
2015-04-21 15:20:00,64.32,64.34,64.26,64.29,59400.0,52.1189,52.1351,52.0703,52.0946,59400.0
2015-04-21 15:30:00,64.3,64.39,64.3,64.36,48000.0,52.1027,52.1756,52.1027,52.1513,48000.0
2015-04-21 15:40:00,64.36,64.42,64.35,64.36,46900.0,52.1513,52.1999,52.1432,52.1513,46900.0
2015-04-21 15:50:00,64.36,64.44,64.33,64.36,128400.0,52.1513,52.2161,52.127,52.1513,128400.0
2015-04-22 09:30:00,64.74,64.74,64.22,64.24,55200.0,52.4592,52.4592,52.0379,52.0541,55200.0
2015-04-22 09:40:00,64.25,64.42,64.05,64.1,18700.0,52.0622,52.1999,51.9001,51.9406,18700.0
2015-04-22 09:50:00,64.09,64.09,63.93,63.94,34100.0,51.9325,51.9325,51.8029,51.811,34100.0
2015-04-22 10:00:00,63.99,64.08,63.75,63.83,27300.0,51.8515,51.9244,51.657,51.7219,27300.0
2015-04-22 10:10:00,63.82,63.88,63.67,63.83,15600.0,51.7137,51.7624,51.5922,51.7219,15600.0
2015-04-22 10:20:00,63.83,63.85,63.75,63.82,17700.0,51.7219,51.7381,51.657,51.7137,17700.0
2015-04-22 10:30:00,63.82,63.88,63.72,63.76,19900.0,51.7137,51.7624,51.6327,51.6651,19900.0
2015-04-22 10:40:00,63.77,64.07,63.75,64.04,31500.0,51.6732,51.9163,51.657,51.892,31500.0
2015-04-22 10:50:00,64.07,64.23,64.04,64.22,22700.0,51.9163,52.046,51.892,52.0379,22700.0
2015-04-22 11:00:00,64.23,64.35,64.19,64.35,16700.0,52.046,52.1432,52.0136,52.1432,16700.0
2015-04-22 11:10:00,64.35,64.42,64.17,64.19,16400.0,52.1432,52.1999,51.9974,52.0136,16400.0
2015-04-22 11:20:00,64.18,64.26,64.07,64.26,19100.0,52.0055,52.0703,51.9163,52.0703,19100.0
2015-04-22 11:30:00,64.26,64.27,64.11,64.13,10800.0,52.0703,52.0784,51.9487,51.9649,10800.0
2015-04-22 11:40:00,64.14,64.22,64.14,64.22,11500.0,51.973,52.0379,51.973,52.0379,11500.0
2015-04-22 11:50:00,64.22,64.25,64.13,64.17,10700.0,52.0379,52.0622,51.9649,51.9974,10700.0
2015-04-22 12:00:00,64.18,64.18,64.02,64.04,10900.0,52.0055,52.0055,51.8758,51.892,10900.0
2015-04-22 12:10:00,64.03,64.09,64.01,64.09,26700.0,51.8839,51.9325,51.8677,51.9325,26700.0
2015-04-22 12:20:00,64.11,64.18,64.1,64.18,9600.0,51.9487,52.0055,51.9406,52.0055,9600.0
2015-04-22 12:30:00,64.17,64.21,64.14,64.18,7800.0,51.9974,52.0298,51.973,52.0055,7800.0
2015-04-22 12:40:00,64.19,64.29,64.18,64.29,7900.0,52.0136,52.0946,52.0055,52.0946,7900.0
2015-04-22 12:50:00,64.29,64.34,64.26,64.28,6600.0,52.0946,52.1351,52.0703,52.0865,6600.0
2015-04-22 13:00:00,64.29,64.32,64.21,64.22,5700.0,52.0946,52.1189,52.0298,52.0379,5700.0
2015-04-22 13:10:00,64.23,64.31,64.23,64.29,10300.0,52.046,52.1108,52.046,52.0946,10300.0
2015-04-22 13:20:00,64.29,64.34,64.28,64.28,6600.0,52.0946,52.1351,52.0865,52.0865,6600.0
2015-04-22 13:30:00,64.29,64.38,64.29,64.36,8400.0,52.0946,52.1675,52.0946,52.1513,8400.0
2015-04-22 13:40:00,64.37,64.48,64.35,64.42,10200.0,52.1594,52.2485,52.1432,52.1999,10200.0
2015-04-22 13:50:00,64.41,64.43,64.38,64.38,7100.0,52.1918,52.208,52.1675,52.1675,7100.0
2015-04-22 14:00:00,64.38,64.44,64.37,64.43,6500.0,52.1675,52.2161,52.1594,52.208,6500.0
2015-04-22 14:10:00,64.43,64.45,64.39,64.4,9000.0,52.208,52.2242,52.1756,52.1837,9000.0
2015-04-22 14:20:00,64.41,64.42,64.39,64.4,8400.0,52.1918,52.1999,52.1756,52.1837,8400.0
2015-04-22 14:30:00,64.41,64.42,64.36,64.37,8500.0,52.1918,52.1999,52.1513,52.1594,8500.0
2015-04-22 14:40:00,64.37,64.39,64.33,64.36,5900.0,52.1594,52.1756,52.127,52.1513,5900.0
2015-04-22 14:50:00,64.35,64.35,64.3,64.33,9100.0,52.1432,52.1432,52.1027,52.127,9100.0
2015-04-22 15:00:00,64.32,64.44,64.32,64.43,12900.0,52.1189,52.2161,52.1189,52.208,12900.0
2015-04-22 15:10:00,64.45,64.49,64.41,64.46,9400.0,52.2242,52.2567,52.1918,52.2323,9400.0
2015-04-22 15:20:00,64.47,64.52,64.46,64.5,16200.0,52.2404,52.281,52.2323,52.2648,16200.0
2015-04-22 15:30:00,64.51,64.51,64.33,64.37,20800.0,52.2729,52.2729,52.127,52.1594,20800.0
2015-04-22 15:40:00,64.37,64.42,64.32,64.35,86800.0,52.1594,52.1999,52.1189,52.1432,86800.0
2015-04-22 15:50:00,64.36,64.51,64.34,64.49,131300.0,52.1513,52.2729,52.1351,52.2567,131300.0
2015-04-23 09:30:00,63.04,63.23,62.8,63.16,128200.0,51.0817,51.2357,50.8872,51.1789,128200.0
2015-04-23 09:40:00,63.13,63.39,63.02,63.22,112900.0,51.1546,51.3653,51.0655,51.2276,112900.0
2015-04-23 09:50:00,63.22,63.44,63.22,63.41,73100.0,51.2276,51.4058,51.2276,51.3815,73100.0
2015-04-23 10:00:00,63.41,63.41,63.15,63.17,80900.0,51.3815,51.3815,51.1708,51.187,80900.0
2015-04-23 10:10:00,63.14,63.24,62.98,63.01,172400.0,51.1627,51.2438,51.0331,51.0574,172400.0
2015-04-23 10:20:00,63.01,63.15,62.97,63.05,58800.0,51.0574,51.1708,51.025,51.0898,58800.0
2015-04-23 10:30:00,63.05,63.07,62.9,63.02,103700.0,51.0898,51.106,50.9683,51.0655,103700.0
2015-04-23 10:40:00,63.02,63.13,63.02,63.07,42200.0,51.0655,51.1546,51.0655,51.106,42200.0
2015-04-23 10:50:00,63.08,63.11,63.06,63.08,45200.0,51.1141,51.1384,51.0979,51.1141,45200.0
2015-04-23 11:00:00,63.08,63.15,63.05,63.1,36300.0,51.1141,51.1708,51.0898,51.1303,36300.0
2015-04-23 11:10:00,63.11,63.12,63.01,63.01,33600.0,51.1384,51.1465,51.0574,51.0574,33600.0
2015-04-23 11:20:00,63.01,63.16,62.99,63.14,40800.0,51.0574,51.1789,51.0412,51.1627,40800.0
2015-04-23 11:30:00,63.14,63.28,63.14,63.22,36200.0,51.1627,51.2762,51.1627,51.2276,36200.0
2015-04-23 11:40:00,63.22,63.24,63.14,63.19,62200.0,51.2276,51.2438,51.1627,51.2033,62200.0
2015-04-23 11:50:00,63.19,63.51,63.17,63.5,58600.0,51.2033,51.4626,51.187,51.4544,58600.0
2015-04-23 12:00:00,63.51,63.55,63.37,63.53,51600.0,51.4626,51.495,51.3491,51.4788,51600.0
2015-04-23 12:10:00,63.52,63.58,63.46,63.55,42400.0,51.4707,51.5193,51.422,51.495,42400.0
2015-04-23 12:20:00,63.56,63.56,63.39,63.43,33500.0,51.5031,51.5031,51.3653,51.3977,33500.0
2015-04-23 12:30:00,63.43,63.55,63.37,63.53,31600.0,51.3977,51.495,51.3491,51.4788,31600.0
2015-04-23 12:40:00,63.53,63.59,63.52,63.53,26200.0,51.4788,51.5274,51.4707,51.4788,26200.0
2015-04-23 12:50:00,63.53,63.59,63.48,63.56,22000.0,51.4788,51.5274,51.4382,51.5031,22000.0
2015-04-23 13:00:00,63.56,63.57,63.5,63.51,19000.0,51.5031,51.5112,51.4544,51.4626,19000.0
2015-04-23 13:10:00,63.51,63.69,63.51,63.61,22900.0,51.4626,51.6084,51.4626,51.5436,22900.0
2015-04-23 13:20:00,63.62,63.63,63.52,63.52,37500.0,51.5517,51.5598,51.4707,51.4707,37500.0
2015-04-23 13:30:00,63.51,63.57,63.48,63.53,35900.0,51.4626,51.5112,51.4382,51.4788,35900.0
2015-04-23 13:40:00,63.52,63.54,63.42,63.46,19700.0,51.4707,51.4869,51.3896,51.422,19700.0
2015-04-23 13:50:00,63.46,63.51,63.42,63.5,20900.0,51.422,51.4626,51.3896,51.4544,20900.0
2015-04-23 14:00:00,63.5,63.72,63.5,63.72,23400.0,51.4544,51.6327,51.4544,51.6327,23400.0
2015-04-23 14:10:00,63.71,63.74,63.66,63.73,22800.0,51.6246,51.6489,51.5841,51.6408,22800.0
2015-04-23 14:20:00,63.74,63.82,63.63,63.65,28900.0,51.6489,51.7137,51.5598,51.576,28900.0
2015-04-23 14:30:00,63.65,63.67,63.59,63.6,23200.0,51.576,51.5922,51.5274,51.5355,23200.0
2015-04-23 14:40:00,63.59,63.63,63.54,63.61,27300.0,51.5274,51.5598,51.4869,51.5436,27300.0
2015-04-23 14:50:00,63.61,63.69,63.5,63.54,86300.0,51.5436,51.6084,51.4544,51.4869,86300.0
2015-04-23 15:00:00,63.54,63.59,63.54,63.59,72400.0,51.4869,51.5274,51.4869,51.5274,72400.0
2015-04-23 15:10:00,63.59,63.8,63.58,63.71,144500.0,51.5274,51.6975,51.5193,51.6246,144500.0
2015-04-23 15:20:00,63.71,63.71,63.54,63.6,50900.0,51.6246,51.6246,51.4869,51.5355,50900.0
2015-04-23 15:30:00,63.6,63.68,63.59,63.65,100100.0,51.5355,51.6003,51.5274,51.576,100100.0
2015-04-23 15:40:00,63.65,63.67,63.59,63.66,96000.0,51.576,51.5922,51.5274,51.5841,96000.0
2015-04-23 15:50:00,63.66,63.69,63.59,63.61,145300.0,51.5841,51.6084,51.5274,51.5436,145300.0
2015-04-24 09:30:00,63.58,63.6,62.59,62.74,178200.0,51.5193,51.5355,50.7171,50.8386,178200.0
2015-04-24 09:40:00,62.65,62.73,62.43,62.54,134600.0,50.7657,50.8305,50.5874,50.6766,134600.0
2015-04-24 09:50:00,62.54,62.6,62.46,62.5,88600.0,50.6766,50.7252,50.6117,50.6441,88600.0
2015-04-24 10:00:00,62.54,62.6,62.19,62.26,123500.0,50.6766,50.7252,50.3929,50.4497,123500.0
2015-04-24 10:10:00,62.26,62.5,62.22,62.47,187100.0,50.4497,50.6441,50.4173,50.6198,187100.0
2015-04-24 10:20:00,62.46,62.57,62.43,62.47,30700.0,50.6117,50.7009,50.5874,50.6198,30700.0
2015-04-24 10:30:00,62.48,62.49,62.39,62.42,52500.0,50.6279,50.636,50.555,50.5793,52500.0
2015-04-24 10:40:00,62.42,62.42,62.33,62.35,90800.0,50.5793,50.5793,50.5064,50.5226,90800.0
2015-04-24 10:50:00,62.34,62.55,62.34,62.53,69900.0,50.5145,50.6847,50.5145,50.6685,69900.0
2015-04-24 11:00:00,62.52,62.55,62.48,62.5,30300.0,50.6603,50.6847,50.6279,50.6441,30300.0
2015-04-24 11:10:00,62.5,62.53,62.48,62.52,29300.0,50.6441,50.6685,50.6279,50.6603,29300.0
2015-04-24 11:20:00,62.52,62.57,62.44,62.46,149200.0,50.6603,50.7009,50.5955,50.6117,149200.0
2015-04-24 11:30:00,62.47,62.51,62.45,62.45,25400.0,50.6198,50.6522,50.6036,50.6036,25400.0
2015-04-24 11:40:00,62.45,62.47,62.34,62.34,38800.0,50.6036,50.6198,50.5145,50.5145,38800.0
2015-04-24 11:50:00,62.33,62.43,62.32,62.38,52200.0,50.5064,50.5874,50.4983,50.5469,52200.0
2015-04-24 12:00:00,62.38,62.38,62.32,62.33,53200.0,50.5469,50.5469,50.4983,50.5064,53200.0
2015-04-24 12:10:00,62.34,62.35,62.21,62.21,85900.0,50.5145,50.5226,50.4092,50.4092,85900.0
2015-04-24 12:20:00,62.21,62.23,61.85,62.0,200700.0,50.4092,50.4254,50.1174,50.239,200700.0
2015-04-24 12:30:00,61.99,62.13,61.98,61.98,35400.0,50.2309,50.3443,50.2228,50.2228,35400.0
2015-04-24 12:40:00,61.97,62.04,61.96,62.01,36500.0,50.2147,50.2714,50.2066,50.2471,36500.0
2015-04-24 12:50:00,62.02,62.12,62.0,62.1,43300.0,50.2552,50.3362,50.239,50.32,43300.0
2015-04-24 13:00:00,62.1,62.1,62.02,62.08,52400.0,50.32,50.32,50.2552,50.3038,52400.0
2015-04-24 13:10:00,62.08,62.1,61.99,62.02,111300.0,50.3038,50.32,50.2309,50.2552,111300.0
2015-04-24 13:20:00,62.02,62.2,62.02,62.2,61000.0,50.2552,50.4011,50.2552,50.4011,61000.0
2015-04-24 13:30:00,62.2,62.27,62.18,62.2,41100.0,50.4011,50.4578,50.3848,50.4011,41100.0
2015-04-24 13:40:00,62.21,62.37,62.2,62.29,46100.0,50.4092,50.5388,50.4011,50.474,46100.0
2015-04-24 13:50:00,62.29,62.38,62.2,62.35,38500.0,50.474,50.5469,50.4011,50.5226,38500.0
2015-04-24 14:00:00,62.34,62.35,62.24,62.26,42400.0,50.5145,50.5226,50.4335,50.4497,42400.0
2015-04-24 14:10:00,62.26,62.3,62.23,62.25,18100.0,50.4497,50.4821,50.4254,50.4416,18100.0
2015-04-24 14:20:00,62.26,62.43,62.25,62.43,26700.0,50.4497,50.5874,50.4416,50.5874,26700.0
2015-04-24 14:30:00,62.42,62.49,62.36,62.49,27900.0,50.5793,50.636,50.5307,50.636,27900.0
2015-04-24 14:40:00,62.48,62.58,62.44,62.53,35800.0,50.6279,50.709,50.5955,50.6685,35800.0
2015-04-24 14:50:00,62.54,62.6,62.47,62.59,52200.0,50.6766,50.7252,50.6198,50.7171,52200.0
2015-04-24 15:00:00,62.59,62.66,62.57,62.64,64400.0,50.7171,50.7738,50.7009,50.7576,64400.0
2015-04-24 15:10:00,62.65,62.72,62.6,62.61,55300.0,50.7657,50.8224,50.7252,50.7333,55300.0
2015-04-24 15:20:00,62.61,62.62,62.48,62.49,65600.0,50.7333,50.7414,50.6279,50.636,65600.0
2015-04-24 15:30:00,62.49,62.54,62.46,62.51,144300.0,50.636,50.6766,50.6117,50.6522,144300.0
2015-04-24 15:40:00,62.51,62.52,62.42,62.43,157300.0,50.6522,50.6603,50.5793,50.5874,157300.0
2015-04-24 15:50:00,62.48,62.55,62.42,62.54,480200.0,50.6279,50.6847,50.5793,50.6766,480200.0
2015-04-27 09:30:00,62.02,63.03,62.02,62.89,73300.0,50.2552,51.0736,50.2552,50.9602,73300.0
2015-04-27 09:40:00,62.88,63.07,62.65,62.78,83400.0,50.9521,51.106,50.7657,50.871,83400.0
2015-04-27 09:50:00,62.75,63.12,62.74,63.11,29600.0,50.8467,51.1465,50.8386,51.1384,29600.0
2015-04-27 10:00:00,63.1,63.24,63.0,63.03,36400.0,51.1303,51.2438,51.0493,51.0736,36400.0
2015-04-27 10:10:00,63.05,63.1,62.99,63.05,46500.0,51.0898,51.1303,51.0412,51.0898,46500.0
2015-04-27 10:20:00,63.07,63.27,63.04,63.13,36300.0,51.106,51.2681,51.0817,51.1546,36300.0
2015-04-27 10:30:00,63.13,63.21,62.97,63.03,80200.0,51.1546,51.2195,51.025,51.0736,80200.0
2015-04-27 10:40:00,63.0,63.05,62.95,62.95,21300.0,51.0493,51.0898,51.0088,51.0088,21300.0
2015-04-27 10:50:00,62.93,62.93,62.72,62.79,27700.0,50.9926,50.9926,50.8224,50.8791,27700.0
2015-04-27 11:00:00,62.78,62.84,62.7,62.79,21000.0,50.871,50.9196,50.8062,50.8791,21000.0
2015-04-27 11:10:00,62.77,62.94,62.77,62.91,20300.0,50.8629,51.0007,50.8629,50.9764,20300.0
2015-04-27 11:20:00,62.91,62.93,62.76,62.8,15800.0,50.9764,50.9926,50.8548,50.8872,15800.0
2015-04-27 11:30:00,62.8,62.84,62.77,62.78,17300.0,50.8872,50.9196,50.8629,50.871,17300.0
2015-04-27 11:40:00,62.8,62.86,62.73,62.75,22000.0,50.8872,50.9359,50.8305,50.8467,22000.0
2015-04-27 11:50:00,62.75,62.76,62.63,62.68,29200.0,50.8467,50.8548,50.7495,50.79,29200.0
2015-04-27 12:00:00,62.69,62.77,62.68,62.72,17900.0,50.7981,50.8629,50.79,50.8224,17900.0
2015-04-27 12:10:00,62.72,62.76,62.62,62.62,20400.0,50.8224,50.8548,50.7414,50.7414,20400.0
2015-04-27 12:20:00,62.62,62.72,62.6,62.66,16500.0,50.7414,50.8224,50.7252,50.7738,16500.0
2015-04-27 12:30:00,62.69,62.7,62.62,62.66,13500.0,50.7981,50.8062,50.7414,50.7738,13500.0
2015-04-27 12:40:00,62.64,62.65,62.57,62.61,11900.0,50.7576,50.7657,50.7009,50.7333,11900.0
2015-04-27 12:50:00,62.6,62.68,62.6,62.67,18500.0,50.7252,50.79,50.7252,50.7819,18500.0
2015-04-27 13:00:00,62.68,62.77,62.65,62.76,13100.0,50.79,50.8629,50.7657,50.8548,13100.0
2015-04-27 13:10:00,62.74,62.75,62.5,62.51,13700.0,50.8386,50.8467,50.6441,50.6522,13700.0
2015-04-27 13:20:00,62.5,62.66,62.49,62.63,14800.0,50.6441,50.7738,50.636,50.7495,14800.0
2015-04-27 13:30:00,62.63,62.69,62.62,62.68,10200.0,50.7495,50.7981,50.7414,50.79,10200.0
2015-04-27 13:40:00,62.66,62.67,62.56,62.58,13400.0,50.7738,50.7819,50.6928,50.709,13400.0
2015-04-27 13:50:00,62.58,62.58,62.51,62.54,11600.0,50.709,50.709,50.6522,50.6766,11600.0
2015-04-27 14:00:00,62.54,62.57,62.48,62.54,16800.0,50.6766,50.7009,50.6279,50.6766,16800.0
2015-04-27 14:10:00,62.53,62.63,62.52,62.62,23800.0,50.6685,50.7495,50.6603,50.7414,23800.0
2015-04-27 14:20:00,62.61,62.7,62.56,62.69,16400.0,50.7333,50.8062,50.6928,50.7981,16400.0
2015-04-27 14:30:00,62.69,62.69,62.5,62.53,38300.0,50.7981,50.7981,50.6441,50.6685,38300.0
2015-04-27 14:40:00,62.53,62.63,62.52,62.54,23300.0,50.6685,50.7495,50.6603,50.6766,23300.0
2015-04-27 14:50:00,62.54,62.69,62.53,62.63,23500.0,50.6766,50.7981,50.6685,50.7495,23500.0
2015-04-27 15:00:00,62.63,62.68,62.56,62.65,25600.0,50.7495,50.79,50.6928,50.7657,25600.0
2015-04-27 15:10:00,62.65,62.67,62.5,62.52,26400.0,50.7657,50.7819,50.6441,50.6603,26400.0
2015-04-27 15:20:00,62.52,62.75,62.52,62.7,49000.0,50.6603,50.8467,50.6603,50.8062,49000.0
2015-04-27 15:30:00,62.7,62.72,62.56,62.58,80600.0,50.8062,50.8224,50.6928,50.709,80600.0
2015-04-27 15:40:00,62.59,62.67,62.54,62.57,61900.0,50.7171,50.7819,50.6766,50.7009,61900.0
2015-04-27 15:50:00,62.57,62.69,62.57,62.67,187400.0,50.7009,50.7981,50.7009,50.7819,187400.0
2015-04-28 09:30:00,62.63,63.08,62.56,63.02,58800.0,50.7495,51.1141,50.6928,51.0655,58800.0
2015-04-28 09:40:00,63.08,63.1,62.84,62.84,28200.0,51.1141,51.1303,50.9196,50.9196,28200.0
2015-04-28 09:50:00,62.84,63.0,62.8,62.91,68700.0,50.9196,51.0493,50.8872,50.9764,68700.0
2015-04-28 10:00:00,62.9,62.95,62.55,62.68,74600.0,50.9683,51.0088,50.6847,50.79,74600.0
2015-04-28 10:10:00,62.69,62.72,62.5,62.71,34800.0,50.7981,50.8224,50.6441,50.8143,34800.0
2015-04-28 10:20:00,62.72,62.74,62.62,62.66,61400.0,50.8224,50.8386,50.7414,50.7738,61400.0
2015-04-28 10:30:00,62.67,63.03,62.65,63.0,35500.0,50.7819,51.0736,50.7657,51.0493,35500.0
2015-04-28 10:40:00,63.0,63.12,62.98,63.12,54500.0,51.0493,51.1465,51.0331,51.1465,54500.0
2015-04-28 10:50:00,63.12,63.22,63.02,63.19,30200.0,51.1465,51.2276,51.0655,51.2033,30200.0
2015-04-28 11:00:00,63.2,63.46,63.18,63.41,24700.0,51.2114,51.422,51.1952,51.3815,24700.0
2015-04-28 11:10:00,63.38,63.42,63.31,63.36,15600.0,51.3572,51.3896,51.3005,51.341,15600.0
2015-04-28 11:20:00,63.38,63.39,63.2,63.2,18200.0,51.3572,51.3653,51.2114,51.2114,18200.0
2015-04-28 11:30:00,63.21,63.24,63.17,63.18,27300.0,51.2195,51.2438,51.187,51.1952,27300.0
2015-04-28 11:40:00,63.18,63.36,63.16,63.36,64200.0,51.1952,51.341,51.1789,51.341,64200.0
2015-04-28 11:50:00,63.35,63.37,63.23,63.24,36200.0,51.3329,51.3491,51.2357,51.2438,36200.0
2015-04-28 12:00:00,63.25,63.36,63.16,63.34,42100.0,51.2519,51.341,51.1789,51.3248,42100.0
2015-04-28 12:10:00,63.35,63.35,63.24,63.24,12200.0,51.3329,51.3329,51.2438,51.2438,12200.0
2015-04-28 12:20:00,63.24,63.31,63.19,63.29,17400.0,51.2438,51.3005,51.2033,51.2843,17400.0
2015-04-28 12:30:00,63.29,63.34,63.19,63.21,20100.0,51.2843,51.3248,51.2033,51.2195,20100.0
2015-04-28 12:40:00,63.21,63.26,63.19,63.22,15900.0,51.2195,51.26,51.2033,51.2276,15900.0
2015-04-28 12:50:00,63.23,63.33,63.2,63.29,52500.0,51.2357,51.3167,51.2114,51.2843,52500.0
2015-04-28 13:00:00,63.29,63.32,63.23,63.27,37600.0,51.2843,51.3086,51.2357,51.2681,37600.0
2015-04-28 13:10:00,63.25,63.27,63.19,63.24,19000.0,51.2519,51.2681,51.2033,51.2438,19000.0
2015-04-28 13:20:00,63.26,63.29,63.18,63.21,18000.0,51.26,51.2843,51.1952,51.2195,18000.0
2015-04-28 13:30:00,63.23,63.24,63.13,63.2,12900.0,51.2357,51.2438,51.1546,51.2114,12900.0
2015-04-28 13:40:00,63.19,63.3,63.17,63.26,16000.0,51.2033,51.2924,51.187,51.26,16000.0
2015-04-28 13:50:00,63.28,63.29,63.16,63.19,23000.0,51.2762,51.2843,51.1789,51.2033,23000.0
2015-04-28 14:00:00,63.19,63.27,63.09,63.27,19300.0,51.2033,51.2681,51.1222,51.2681,19300.0
2015-04-28 14:10:00,63.25,63.26,63.15,63.22,23400.0,51.2519,51.26,51.1708,51.2276,23400.0
2015-04-28 14:20:00,63.23,63.25,63.15,63.21,21600.0,51.2357,51.2519,51.1708,51.2195,21600.0
2015-04-28 14:30:00,63.22,63.29,63.2,63.27,22800.0,51.2276,51.2843,51.2114,51.2681,22800.0
2015-04-28 14:40:00,63.28,63.29,63.23,63.25,22500.0,51.2762,51.2843,51.2357,51.2519,22500.0
2015-04-28 14:50:00,63.26,63.32,63.23,63.26,28000.0,51.26,51.3086,51.2357,51.26,28000.0
2015-04-28 15:00:00,63.26,63.37,63.26,63.32,39600.0,51.26,51.3491,51.26,51.3086,39600.0
2015-04-28 15:10:00,63.32,63.34,63.26,63.26,41000.0,51.3086,51.3248,51.26,51.26,41000.0
2015-04-28 15:20:00,63.27,63.32,63.25,63.3,39400.0,51.2681,51.3086,51.2519,51.2924,39400.0
2015-04-28 15:30:00,63.3,63.39,63.24,63.26,60700.0,51.2924,51.3653,51.2438,51.26,60700.0
2015-04-28 15:40:00,63.26,63.35,63.25,63.33,62500.0,51.26,51.3329,51.2519,51.3167,62500.0
2015-04-28 15:50:00,63.33,63.4,63.21,63.22,296900.0,51.3167,51.3734,51.2195,51.2276,296900.0
2015-04-29 09:30:00,63.05,63.65,62.82,63.6,361100.0,51.0898,51.576,50.9034,51.5355,361100.0
2015-04-29 09:40:00,63.56,63.56,63.19,63.35,44700.0,51.5031,51.5031,51.2033,51.3329,44700.0
2015-04-29 09:50:00,63.33,63.4,63.14,63.2,60000.0,51.3167,51.3734,51.1627,51.2114,60000.0
2015-04-29 10:00:00,63.19,63.27,63.04,63.07,63500.0,51.2033,51.2681,51.0817,51.106,63500.0
2015-04-29 10:10:00,63.1,63.17,63.05,63.15,25100.0,51.1303,51.187,51.0898,51.1708,25100.0
2015-04-29 10:20:00,63.13,63.25,63.05,63.1,42000.0,51.1546,51.2519,51.0898,51.1303,42000.0
2015-04-29 10:30:00,63.08,63.17,63.01,63.01,16000.0,51.1141,51.187,51.0574,51.0574,16000.0
2015-04-29 10:40:00,63.05,63.09,62.95,63.03,16800.0,51.0898,51.1222,51.0088,51.0736,16800.0
2015-04-29 10:50:00,63.03,63.03,62.9,62.9,9300.0,51.0736,51.0736,50.9683,50.9683,9300.0
2015-04-29 11:00:00,62.9,63.02,62.9,62.98,15600.0,50.9683,51.0655,50.9683,51.0331,15600.0
2015-04-29 11:10:00,62.98,62.98,62.84,62.87,6200.0,51.0331,51.0331,50.9196,50.944,6200.0
2015-04-29 11:20:00,62.88,62.89,62.74,62.74,15100.0,50.9521,50.9602,50.8386,50.8386,15100.0
2015-04-29 11:30:00,62.75,62.75,62.67,62.71,9400.0,50.8467,50.8467,50.7819,50.8143,9400.0
2015-04-29 11:40:00,62.7,62.79,62.69,62.71,19700.0,50.8062,50.8791,50.7981,50.8143,19700.0
2015-04-29 11:50:00,62.71,62.74,62.7,62.73,4000.0,50.8143,50.8386,50.8062,50.8305,4000.0
2015-04-29 12:00:00,62.73,62.74,62.54,62.56,7800.0,50.8305,50.8386,50.6766,50.6928,7800.0
2015-04-29 12:10:00,62.57,62.57,62.41,62.43,11900.0,50.7009,50.7009,50.5712,50.5874,11900.0
2015-04-29 12:20:00,62.41,62.49,62.39,62.41,11000.0,50.5712,50.636,50.555,50.5712,11000.0
2015-04-29 12:30:00,62.38,62.38,62.33,62.35,8300.0,50.5469,50.5469,50.5064,50.5226,8300.0
2015-04-29 12:40:00,62.32,62.5,62.31,62.49,10200.0,50.4983,50.6441,50.4902,50.636,10200.0
2015-04-29 12:50:00,62.49,62.59,62.48,62.56,12000.0,50.636,50.7171,50.6279,50.6928,12000.0
2015-04-29 13:00:00,62.56,62.56,62.45,62.51,6900.0,50.6928,50.6928,50.6036,50.6522,6900.0
2015-04-29 13:10:00,62.51,62.63,62.48,62.57,13100.0,50.6522,50.7495,50.6279,50.7009,13100.0
2015-04-29 13:20:00,62.58,62.61,62.53,62.54,70500.0,50.709,50.7333,50.6685,50.6766,70500.0
2015-04-29 13:30:00,62.55,62.67,62.54,62.66,8300.0,50.6847,50.7819,50.6766,50.7738,8300.0
2015-04-29 13:40:00,62.65,62.85,62.64,62.84,24300.0,50.7657,50.9277,50.7576,50.9196,24300.0
2015-04-29 13:50:00,62.84,63.09,62.83,63.05,55200.0,50.9196,51.1222,50.9115,51.0898,55200.0
2015-04-29 14:00:00,63.06,63.14,62.89,62.95,24000.0,51.0979,51.1627,50.9602,51.0088,24000.0
2015-04-29 14:10:00,62.96,63.11,62.83,63.04,13500.0,51.0169,51.1384,50.9115,51.0817,13500.0
2015-04-29 14:20:00,63.03,63.09,62.96,63.01,35600.0,51.0736,51.1222,51.0169,51.0574,35600.0
2015-04-29 14:30:00,63.02,63.11,62.95,63.03,18100.0,51.0655,51.1384,51.0088,51.0736,18100.0
2015-04-29 14:40:00,63.06,63.18,63.05,63.16,11200.0,51.0979,51.1952,51.0898,51.1789,11200.0
2015-04-29 14:50:00,63.16,63.16,63.04,63.05,11900.0,51.1789,51.1789,51.0817,51.0898,11900.0
2015-04-29 15:00:00,63.05,63.07,62.83,62.83,22800.0,51.0898,51.106,50.9115,50.9115,22800.0
2015-04-29 15:10:00,62.84,62.91,62.72,62.86,44500.0,50.9196,50.9764,50.8224,50.9359,44500.0
2015-04-29 15:20:00,62.87,62.9,62.8,62.82,20900.0,50.944,50.9683,50.8872,50.9034,20900.0
2015-04-29 15:30:00,62.82,62.96,62.81,62.95,20400.0,50.9034,51.0169,50.8953,51.0088,20400.0
2015-04-29 15:40:00,62.92,62.92,62.78,62.91,25700.0,50.9845,50.9845,50.871,50.9764,25700.0
2015-04-29 15:50:00,62.9,62.9,62.79,62.82,78700.0,50.9683,50.9683,50.8791,50.9034,78700.0
2015-04-30 09:30:00,62.55,62.67,62.34,62.41,263500.0,50.6847,50.7819,50.5145,50.5712,263500.0
2015-04-30 09:40:00,62.41,62.58,62.04,62.04,141000.0,50.5712,50.709,50.2714,50.2714,141000.0
2015-04-30 09:50:00,62.04,62.04,61.8,61.87,67900.0,50.2714,50.2714,50.0769,50.1336,67900.0
2015-04-30 10:00:00,61.85,62.22,61.78,62.1,88900.0,50.1174,50.4173,50.0607,50.32,88900.0
2015-04-30 10:10:00,62.07,62.15,61.94,61.95,47400.0,50.2957,50.3605,50.1904,50.1985,47400.0
2015-04-30 10:20:00,61.95,62.02,61.83,61.93,31800.0,50.1985,50.2552,50.1012,50.1823,31800.0
2015-04-30 10:30:00,61.91,62.08,61.85,61.95,20800.0,50.1661,50.3038,50.1174,50.1985,20800.0
2015-04-30 10:40:00,61.94,62.02,61.83,61.96,35100.0,50.1904,50.2552,50.1012,50.2066,35100.0
2015-04-30 10:50:00,61.97,61.98,61.78,61.91,29200.0,50.2147,50.2228,50.0607,50.1661,29200.0
2015-04-30 11:00:00,61.9,62.11,61.87,62.06,37700.0,50.158,50.3281,50.1336,50.2876,37700.0
2015-04-30 11:10:00,62.06,62.14,62.02,62.04,38800.0,50.2876,50.3524,50.2552,50.2714,38800.0
2015-04-30 11:20:00,62.04,62.07,61.97,62.03,38000.0,50.2714,50.2957,50.2147,50.2633,38000.0
2015-04-30 11:30:00,62.03,62.17,62.01,62.05,69700.0,50.2633,50.3767,50.2471,50.2795,69700.0
2015-04-30 11:40:00,62.06,62.13,61.92,61.94,59000.0,50.2876,50.3443,50.1742,50.1904,59000.0
2015-04-30 11:50:00,61.94,62.1,61.93,61.93,31700.0,50.1904,50.32,50.1823,50.1823,31700.0
2015-04-30 12:00:00,61.94,62.15,61.94,62.06,46100.0,50.1904,50.3605,50.1904,50.2876,46100.0
2015-04-30 12:10:00,62.06,62.1,62.02,62.08,35700.0,50.2876,50.32,50.2552,50.3038,35700.0
2015-04-30 12:20:00,62.08,62.19,62.05,62.19,39500.0,50.3038,50.3929,50.2795,50.3929,39500.0
2015-04-30 12:30:00,62.18,62.2,62.09,62.17,23100.0,50.3848,50.4011,50.3119,50.3767,23100.0
2015-04-30 12:40:00,62.19,62.22,62.11,62.13,49800.0,50.3929,50.4173,50.3281,50.3443,49800.0
2015-04-30 12:50:00,62.14,62.16,62.11,62.15,155000.0,50.3524,50.3686,50.3281,50.3605,155000.0
2015-04-30 13:00:00,62.15,62.15,61.99,62.0,60900.0,50.3605,50.3605,50.2309,50.239,60900.0
2015-04-30 13:10:00,62.0,62.02,61.95,62.01,44300.0,50.239,50.2552,50.1985,50.2471,44300.0
2015-04-30 13:20:00,62.02,62.02,61.92,61.98,20100.0,50.2552,50.2552,50.1742,50.2228,20100.0
2015-04-30 13:30:00,61.95,62.04,61.89,61.9,21700.0,50.1985,50.2714,50.1499,50.158,21700.0
2015-04-30 13:40:00,61.89,61.98,61.87,61.92,20100.0,50.1499,50.2228,50.1336,50.1742,20100.0
2015-04-30 13:50:00,61.9,61.96,61.86,61.87,16000.0,50.158,50.2066,50.1255,50.1336,16000.0
2015-04-30 14:00:00,61.87,61.91,61.81,61.9,17700.0,50.1336,50.1661,50.085,50.158,17700.0
2015-04-30 14:10:00,61.9,61.96,61.85,61.86,23300.0,50.158,50.2066,50.1174,50.1255,23300.0
2015-04-30 14:20:00,61.85,61.86,61.59,61.59,42900.0,50.1174,50.1255,49.9068,49.9068,42900.0
2015-04-30 14:30:00,61.59,61.6,61.51,61.55,81500.0,49.9068,49.9149,49.8419,49.8744,81500.0
2015-04-30 14:40:00,61.55,61.61,61.52,61.55,34400.0,49.8744,49.923,49.85,49.8744,34400.0
2015-04-30 14:50:00,61.54,61.6,61.46,61.52,34000.0,49.8662,49.9149,49.8014,49.85,34000.0
2015-04-30 15:00:00,61.51,61.52,61.34,61.34,54500.0,49.8419,49.85,49.7042,49.7042,54500.0
2015-04-30 15:10:00,61.33,61.63,61.29,61.61,67600.0,49.6961,49.9392,49.6637,49.923,67600.0
2015-04-30 15:20:00,61.62,61.73,61.45,61.54,68000.0,49.9311,50.0202,49.7933,49.8662,68000.0
2015-04-30 15:30:00,61.53,61.79,61.48,61.68,62500.0,49.8581,50.0688,49.8176,49.9797,62500.0
2015-04-30 15:40:00,61.67,61.68,61.54,61.63,65700.0,49.9716,49.9797,49.8662,49.9392,65700.0
2015-04-30 15:50:00,61.64,61.84,61.63,61.83,290600.0,49.9473,50.1093,49.9392,50.1012,290600.0
2015-05-01 09:30:00,62.35,62.86,62.34,62.55,78100.0,50.5226,50.9359,50.5145,50.6847,78100.0
2015-05-01 09:40:00,62.55,62.86,62.48,62.7,67300.0,50.6847,50.9359,50.6279,50.8062,67300.0
2015-05-01 09:50:00,62.73,62.78,62.55,62.7,38600.0,50.8305,50.871,50.6847,50.8062,38600.0
2015-05-01 10:00:00,62.69,62.92,62.61,62.87,86100.0,50.7981,50.9845,50.7333,50.944,86100.0
2015-05-01 10:10:00,62.86,62.99,62.8,62.98,61600.0,50.9359,51.0412,50.8872,51.0331,61600.0
2015-05-01 10:20:00,63.0,63.1,62.98,63.02,75400.0,51.0493,51.1303,51.0331,51.0655,75400.0
2015-05-01 10:30:00,62.99,63.08,62.85,62.9,33700.0,51.0412,51.1141,50.9277,50.9683,33700.0
2015-05-01 10:40:00,62.88,62.9,62.8,62.82,39300.0,50.9521,50.9683,50.8872,50.9034,39300.0
2015-05-01 10:50:00,62.83,62.99,62.83,62.92,53000.0,50.9115,51.0412,50.9115,50.9845,53000.0
2015-05-01 11:00:00,62.92,63.05,62.89,62.94,15600.0,50.9845,51.0898,50.9602,51.0007,15600.0
2015-05-01 11:10:00,62.94,63.02,62.88,62.99,51300.0,51.0007,51.0655,50.9521,51.0412,51300.0
2015-05-01 11:20:00,62.99,63.04,62.89,62.95,67100.0,51.0412,51.0817,50.9602,51.0088,67100.0
2015-05-01 11:30:00,62.92,62.97,62.85,62.89,70200.0,50.9845,51.025,50.9277,50.9602,70200.0
2015-05-01 11:40:00,62.89,62.91,62.71,62.72,45700.0,50.9602,50.9764,50.8143,50.8224,45700.0
2015-05-01 11:50:00,62.71,62.79,62.63,62.7,82300.0,50.8143,50.8791,50.7495,50.8062,82300.0
2015-05-01 12:00:00,62.68,62.77,62.61,62.65,65600.0,50.79,50.8629,50.7333,50.7657,65600.0
2015-05-01 12:10:00,62.66,62.79,62.63,62.7,62100.0,50.7738,50.8791,50.7495,50.8062,62100.0
2015-05-01 12:20:00,62.7,62.74,62.62,62.7,25400.0,50.8062,50.8386,50.7414,50.8062,25400.0
2015-05-01 12:30:00,62.71,62.77,62.68,62.71,36100.0,50.8143,50.8629,50.79,50.8143,36100.0
2015-05-01 12:40:00,62.71,62.76,62.65,62.73,18500.0,50.8143,50.8548,50.7657,50.8305,18500.0
2015-05-01 12:50:00,62.75,62.76,62.64,62.71,58900.0,50.8467,50.8548,50.7576,50.8143,58900.0
2015-05-01 13:00:00,62.72,62.74,62.67,62.73,22700.0,50.8224,50.8386,50.7819,50.8305,22700.0
2015-05-01 13:10:00,62.73,62.91,62.69,62.8,266400.0,50.8305,50.9764,50.7981,50.8872,266400.0
2015-05-01 13:20:00,62.8,62.92,62.77,62.9,57600.0,50.8872,50.9845,50.8629,50.9683,57600.0
2015-05-01 13:30:00,62.91,62.97,62.88,62.91,45800.0,50.9764,51.025,50.9521,50.9764,45800.0
2015-05-01 13:40:00,62.9,62.97,62.88,62.96,50400.0,50.9683,51.025,50.9521,51.0169,50400.0
2015-05-01 13:50:00,62.95,63.23,62.95,63.23,102200.0,51.0088,51.2357,51.0088,51.2357,102200.0
2015-05-01 14:00:00,63.22,63.24,63.12,63.2,69100.0,51.2276,51.2438,51.1465,51.2114,69100.0
2015-05-01 14:10:00,63.18,63.22,63.08,63.13,91800.0,51.1952,51.2276,51.1141,51.1546,91800.0
2015-05-01 14:20:00,63.13,63.42,63.12,63.35,101700.0,51.1546,51.3896,51.1465,51.3329,101700.0
2015-05-01 14:30:00,63.36,63.49,63.36,63.49,51200.0,51.341,51.4463,51.341,51.4463,51200.0
2015-05-01 14:40:00,63.49,63.57,63.45,63.46,56100.0,51.4463,51.5112,51.4139,51.422,56100.0
2015-05-01 14:50:00,63.47,63.47,63.33,63.36,37300.0,51.4301,51.4301,51.3167,51.341,37300.0
2015-05-01 15:00:00,63.36,63.37,63.21,63.23,75800.0,51.341,51.3491,51.2195,51.2357,75800.0
2015-05-01 15:10:00,63.22,63.37,63.21,63.33,124500.0,51.2276,51.3491,51.2195,51.3167,124500.0
2015-05-01 15:20:00,63.34,63.34,63.13,63.14,99800.0,51.3248,51.3248,51.1546,51.1627,99800.0
2015-05-01 15:30:00,63.14,63.26,63.08,63.19,99200.0,51.1627,51.26,51.1141,51.2033,99200.0
2015-05-01 15:40:00,63.2,63.45,63.19,63.39,75400.0,51.2114,51.4139,51.2033,51.3653,75400.0
2015-05-01 15:50:00,63.38,63.53,63.27,63.28,334000.0,51.3572,51.4788,51.2681,51.2762,334000.0
2015-05-04 09:30:00,63.47,63.9,63.43,63.69,95300.0,51.4301,51.7786,51.3977,51.6084,95300.0
2015-05-04 09:40:00,63.66,63.66,63.35,63.45,44400.0,51.5841,51.5841,51.3329,51.4139,44400.0
2015-05-04 09:50:00,63.49,63.54,63.35,63.43,21500.0,51.4463,51.4869,51.3329,51.3977,21500.0
2015-05-04 10:00:00,63.48,63.58,63.4,63.42,32800.0,51.4382,51.5193,51.3734,51.3896,32800.0
2015-05-04 10:10:00,63.42,63.48,63.33,63.41,36200.0,51.3896,51.4382,51.3167,51.3815,36200.0
2015-05-04 10:20:00,63.44,63.44,63.35,63.41,24100.0,51.4058,51.4058,51.3329,51.3815,24100.0
2015-05-04 10:30:00,63.42,63.45,63.3,63.3,24900.0,51.3896,51.4139,51.2924,51.2924,24900.0
2015-05-04 10:40:00,63.29,63.38,63.27,63.34,30400.0,51.2843,51.3572,51.2681,51.3248,30400.0
2015-05-04 10:50:00,63.33,63.33,63.15,63.18,16700.0,51.3167,51.3167,51.1708,51.1952,16700.0
2015-05-04 11:00:00,63.19,63.24,63.17,63.22,11500.0,51.2033,51.2438,51.187,51.2276,11500.0
2015-05-04 11:10:00,63.22,63.37,63.22,63.33,76100.0,51.2276,51.3491,51.2276,51.3167,76100.0
2015-05-04 11:20:00,63.33,63.43,63.31,63.4,25000.0,51.3167,51.3977,51.3005,51.3734,25000.0
2015-05-04 11:30:00,63.39,63.39,63.28,63.36,13700.0,51.3653,51.3653,51.2762,51.341,13700.0
2015-05-04 11:40:00,63.37,63.41,63.34,63.41,7300.0,51.3491,51.3815,51.3248,51.3815,7300.0
2015-05-04 11:50:00,63.4,63.45,63.32,63.45,34600.0,51.3734,51.4139,51.3086,51.4139,34600.0
2015-05-04 12:00:00,63.46,63.46,63.37,63.4,39800.0,51.422,51.422,51.3491,51.3734,39800.0
2015-05-04 12:10:00,63.39,63.41,63.32,63.32,27700.0,51.3653,51.3815,51.3086,51.3086,27700.0
2015-05-04 12:20:00,63.3,63.39,63.26,63.35,19500.0,51.2924,51.3653,51.26,51.3329,19500.0
2015-05-04 12:30:00,63.35,63.36,63.28,63.29,10600.0,51.3329,51.341,51.2762,51.2843,10600.0
2015-05-04 12:40:00,63.3,63.33,63.27,63.29,15500.0,51.2924,51.3167,51.2681,51.2843,15500.0
2015-05-04 12:50:00,63.31,63.43,63.31,63.41,9800.0,51.3005,51.3977,51.3005,51.3815,9800.0
2015-05-04 13:00:00,63.4,63.4,63.27,63.3,11000.0,51.3734,51.3734,51.2681,51.2924,11000.0
2015-05-04 13:10:00,63.3,63.3,63.25,63.29,23600.0,51.2924,51.2924,51.2519,51.2843,23600.0
2015-05-04 13:20:00,63.28,63.3,63.17,63.3,10400.0,51.2762,51.2924,51.187,51.2924,10400.0
2015-05-04 13:30:00,63.29,63.42,63.29,63.41,11500.0,51.2843,51.3896,51.2843,51.3815,11500.0
2015-05-04 13:40:00,63.41,63.41,63.38,63.38,11400.0,51.3815,51.3815,51.3572,51.3572,11400.0
2015-05-04 13:50:00,63.38,63.38,63.33,63.34,6400.0,51.3572,51.3572,51.3167,51.3248,6400.0
2015-05-04 14:00:00,63.34,63.4,63.29,63.4,42200.0,51.3248,51.3734,51.2843,51.3734,42200.0
2015-05-04 14:10:00,63.4,63.46,63.39,63.42,17700.0,51.3734,51.422,51.3653,51.3896,17700.0
2015-05-04 14:20:00,63.43,63.49,63.42,63.45,32400.0,51.3977,51.4463,51.3896,51.4139,32400.0
2015-05-04 14:30:00,63.45,63.47,63.38,63.43,26700.0,51.4139,51.4301,51.3572,51.3977,26700.0
2015-05-04 14:40:00,63.44,63.5,63.4,63.4,18900.0,51.4058,51.4544,51.3734,51.3734,18900.0
2015-05-04 14:50:00,63.41,63.44,63.39,63.42,19500.0,51.3815,51.4058,51.3653,51.3896,19500.0
2015-05-04 15:00:00,63.42,63.43,63.29,63.33,37800.0,51.3896,51.3977,51.2843,51.3167,37800.0
2015-05-04 15:10:00,63.32,63.39,63.31,63.35,35200.0,51.3086,51.3653,51.3005,51.3329,35200.0
2015-05-04 15:20:00,63.35,63.39,63.34,63.36,28800.0,51.3329,51.3653,51.3248,51.341,28800.0
2015-05-04 15:30:00,63.37,63.43,63.35,63.36,43900.0,51.3491,51.3977,51.3329,51.341,43900.0
2015-05-04 15:40:00,63.36,63.38,63.26,63.26,65200.0,51.341,51.3572,51.26,51.26,65200.0
2015-05-04 15:50:00,63.26,63.36,63.24,63.24,162600.0,51.26,51.341,51.2438,51.2438,162600.0
2015-05-05 09:30:00,63.04,63.04,62.69,62.82,22400.0,51.0817,51.0817,50.7981,50.9034,22400.0
2015-05-05 09:40:00,62.76,62.87,62.58,62.67,15800.0,50.8548,50.944,50.709,50.7819,15800.0
2015-05-05 09:50:00,62.65,62.66,62.45,62.45,11600.0,50.7657,50.7738,50.6036,50.6036,11600.0
2015-05-05 10:00:00,62.44,62.57,62.35,62.54,29300.0,50.5955,50.7009,50.5226,50.6766,29300.0
2015-05-05 10:10:00,62.56,62.59,62.35,62.38,21500.0,50.6928,50.7171,50.5226,50.5469,21500.0
2015-05-05 10:20:00,62.38,62.44,62.24,62.36,61100.0,50.5469,50.5955,50.4335,50.5307,61100.0
2015-05-05 10:30:00,62.38,62.43,62.25,62.34,30200.0,50.5469,50.5874,50.4416,50.5145,30200.0
2015-05-05 10:40:00,62.35,62.53,62.21,62.48,21800.0,50.5226,50.6685,50.4092,50.6279,21800.0
2015-05-05 10:50:00,62.5,62.56,62.42,62.55,17100.0,50.6441,50.6928,50.5793,50.6847,17100.0
2015-05-05 11:00:00,62.55,62.55,62.22,62.36,21700.0,50.6847,50.6847,50.4173,50.5307,21700.0
2015-05-05 11:10:00,62.33,62.46,62.33,62.39,20000.0,50.5064,50.6117,50.5064,50.555,20000.0
2015-05-05 11:20:00,62.38,62.38,62.25,62.26,21500.0,50.5469,50.5469,50.4416,50.4497,21500.0
2015-05-05 11:30:00,62.26,62.28,62.19,62.22,21900.0,50.4497,50.4659,50.3929,50.4173,21900.0
2015-05-05 11:40:00,62.23,62.33,62.21,62.24,28700.0,50.4254,50.5064,50.4092,50.4335,28700.0
2015-05-05 11:50:00,62.23,62.3,62.15,62.3,16500.0,50.4254,50.4821,50.3605,50.4821,16500.0
2015-05-05 12:00:00,62.31,62.35,62.16,62.18,45700.0,50.4902,50.5226,50.3686,50.3848,45700.0
2015-05-05 12:10:00,62.18,62.21,62.14,62.17,34600.0,50.3848,50.4092,50.3524,50.3767,34600.0
2015-05-05 12:20:00,62.19,62.19,62.07,62.07,15600.0,50.3929,50.3929,50.2957,50.2957,15600.0
2015-05-05 12:30:00,62.06,62.1,62.01,62.05,17600.0,50.2876,50.32,50.2471,50.2795,17600.0
2015-05-05 12:40:00,62.07,62.07,61.97,62.03,17000.0,50.2957,50.2957,50.2147,50.2633,17000.0
2015-05-05 12:50:00,62.03,62.05,61.97,62.0,23200.0,50.2633,50.2795,50.2147,50.239,23200.0
2015-05-05 13:00:00,62.01,62.03,61.92,61.92,22800.0,50.2471,50.2633,50.1742,50.1742,22800.0
2015-05-05 13:10:00,61.91,61.91,61.76,61.83,32700.0,50.1661,50.1661,50.0445,50.1012,32700.0
2015-05-05 13:20:00,61.83,61.87,61.74,61.76,24600.0,50.1012,50.1336,50.0283,50.0445,24600.0
2015-05-05 13:30:00,61.77,61.85,61.76,61.83,17700.0,50.0526,50.1174,50.0445,50.1012,17700.0
2015-05-05 13:40:00,61.83,61.83,61.74,61.78,10300.0,50.1012,50.1012,50.0283,50.0607,10300.0
2015-05-05 13:50:00,61.79,61.84,61.73,61.82,16600.0,50.0688,50.1093,50.0202,50.0931,16600.0
2015-05-05 14:00:00,61.82,61.86,61.72,61.85,21500.0,50.0931,50.1255,50.0121,50.1174,21500.0
2015-05-05 14:10:00,61.85,61.98,61.85,61.98,17200.0,50.1174,50.2228,50.1174,50.2228,17200.0
2015-05-05 14:20:00,62.02,62.03,61.92,61.95,21500.0,50.2552,50.2633,50.1742,50.1985,21500.0
2015-05-05 14:30:00,61.95,62.03,61.91,61.96,32600.0,50.1985,50.2633,50.1661,50.2066,32600.0
2015-05-05 14:40:00,61.96,61.96,61.78,61.78,73000.0,50.2066,50.2066,50.0607,50.0607,73000.0
2015-05-05 14:50:00,61.79,61.9,61.72,61.87,62100.0,50.0688,50.158,50.0121,50.1336,62100.0
2015-05-05 15:00:00,61.87,61.91,61.75,61.75,55000.0,50.1336,50.1661,50.0364,50.0364,55000.0
2015-05-05 15:10:00,61.74,61.93,61.73,61.9,30300.0,50.0283,50.1823,50.0202,50.158,30300.0
2015-05-05 15:20:00,61.9,62.01,61.86,61.97,45100.0,50.158,50.2471,50.1255,50.2147,45100.0
2015-05-05 15:30:00,61.97,62.06,61.96,61.98,37600.0,50.2147,50.2876,50.2066,50.2228,37600.0
2015-05-05 15:40:00,61.98,61.99,61.83,61.84,42300.0,50.2228,50.2309,50.1012,50.1093,42300.0
2015-05-05 15:50:00,61.86,61.9,61.73,61.77,179000.0,50.1255,50.158,50.0202,50.0526,179000.0
2015-05-06 09:30:00,62.07,62.27,61.64,61.65,70700.0,50.2957,50.4578,49.9473,49.9554,70700.0
2015-05-06 09:40:00,61.6,61.73,61.53,61.69,26100.0,49.9149,50.0202,49.8581,49.9878,26100.0
2015-05-06 09:50:00,61.7,61.8,61.55,61.72,35400.0,49.9959,50.0769,49.8744,50.0121,35400.0
2015-05-06 10:00:00,61.73,61.86,61.45,61.52,43400.0,50.0202,50.1255,49.7933,49.85,43400.0
2015-05-06 10:10:00,61.51,61.74,61.45,61.64,34800.0,49.8419,50.0283,49.7933,49.9473,34800.0
2015-05-06 10:20:00,61.65,61.78,61.62,61.72,25500.0,49.9554,50.0607,49.9311,50.0121,25500.0
2015-05-06 10:30:00,61.73,61.74,61.51,61.58,40700.0,50.0202,50.0283,49.8419,49.8987,40700.0
2015-05-06 10:40:00,61.61,61.86,61.54,61.86,28400.0,49.923,50.1255,49.8662,50.1255,28400.0
2015-05-06 10:50:00,61.85,61.86,61.66,61.69,24700.0,50.1174,50.1255,49.9635,49.9878,24700.0
2015-05-06 11:00:00,61.69,61.7,61.46,61.49,86000.0,49.9878,49.9959,49.8014,49.8257,86000.0
2015-05-06 11:10:00,61.48,61.5,61.42,61.46,39000.0,49.8176,49.8338,49.769,49.8014,39000.0
2015-05-06 11:20:00,61.46,61.55,61.43,61.51,26000.0,49.8014,49.8744,49.7771,49.8419,26000.0
2015-05-06 11:30:00,61.54,61.61,61.52,61.54,18900.0,49.8662,49.923,49.85,49.8662,18900.0
2015-05-06 11:40:00,61.54,61.83,61.54,61.78,17600.0,49.8662,50.1012,49.8662,50.0607,17600.0
2015-05-06 11:50:00,61.77,61.8,61.74,61.8,12600.0,50.0526,50.0769,50.0283,50.0769,12600.0
2015-05-06 12:00:00,61.79,61.79,61.62,61.65,12900.0,50.0688,50.0688,49.9311,49.9554,12900.0
2015-05-06 12:10:00,61.65,61.74,61.64,61.74,13600.0,49.9554,50.0283,49.9473,50.0283,13600.0
2015-05-06 12:20:00,61.75,61.82,61.66,61.66,15700.0,50.0364,50.0931,49.9635,49.9635,15700.0
2015-05-06 12:30:00,61.64,61.71,61.6,61.67,16900.0,49.9473,50.004,49.9149,49.9716,16900.0
2015-05-06 12:40:00,61.68,61.7,61.57,61.66,11600.0,49.9797,49.9959,49.8906,49.9635,11600.0
2015-05-06 12:50:00,61.66,61.66,61.5,61.61,13500.0,49.9635,49.9635,49.8338,49.923,13500.0
2015-05-06 13:00:00,61.57,61.57,61.49,61.51,18500.0,49.8906,49.8906,49.8257,49.8419,18500.0
2015-05-06 13:10:00,61.51,61.66,61.51,61.66,12000.0,49.8419,49.9635,49.8419,49.9635,12000.0
2015-05-06 13:20:00,61.66,61.67,61.46,61.47,24100.0,49.9635,49.9716,49.8014,49.8095,24100.0
2015-05-06 13:30:00,61.45,61.48,61.33,61.4,28000.0,49.7933,49.8176,49.6961,49.7528,28000.0
2015-05-06 13:40:00,61.4,61.47,61.26,61.35,17600.0,49.7528,49.8095,49.6394,49.7123,17600.0
2015-05-06 13:50:00,61.33,61.41,61.29,61.4,12200.0,49.6961,49.7609,49.6637,49.7528,12200.0
2015-05-06 14:00:00,61.4,61.5,61.36,61.49,17300.0,49.7528,49.8338,49.7204,49.8257,17300.0
2015-05-06 14:10:00,61.48,61.49,61.36,61.49,18400.0,49.8176,49.8257,49.7204,49.8257,18400.0
2015-05-06 14:20:00,61.48,61.49,61.35,61.43,23700.0,49.8176,49.8257,49.7123,49.7771,23700.0
2015-05-06 14:30:00,61.43,61.46,61.34,61.35,27500.0,49.7771,49.8014,49.7042,49.7123,27500.0
2015-05-06 14:40:00,61.35,61.35,61.26,61.32,37200.0,49.7123,49.7123,49.6394,49.688,37200.0
2015-05-06 14:50:00,61.32,61.33,61.27,61.29,52700.0,49.688,49.6961,49.6475,49.6637,52700.0
2015-05-06 15:00:00,61.29,61.52,61.28,61.51,43600.0,49.6637,49.85,49.6556,49.8419,43600.0
2015-05-06 15:10:00,61.5,61.52,61.36,61.41,28900.0,49.8338,49.85,49.7204,49.7609,28900.0
2015-05-06 15:20:00,61.41,61.59,61.4,61.59,22600.0,49.7609,49.9068,49.7528,49.9068,22600.0
2015-05-06 15:30:00,61.57,61.69,61.54,61.69,55000.0,49.8906,49.9878,49.8662,49.9878,55000.0
2015-05-06 15:40:00,61.67,61.71,61.58,61.68,63800.0,49.9716,50.004,49.8987,49.9797,63800.0
2015-05-06 15:50:00,61.67,61.8,61.64,61.65,230800.0,49.9716,50.0769,49.9473,49.9554,230800.0
2015-05-07 09:30:00,61.84,62.23,61.57,62.21,43800.0,50.1093,50.4254,49.8906,50.4092,43800.0
2015-05-07 09:40:00,62.2,62.62,62.17,62.51,37300.0,50.4011,50.7414,50.3767,50.6522,37300.0
2015-05-07 09:50:00,62.51,62.57,62.21,62.21,44900.0,50.6522,50.7009,50.4092,50.4092,44900.0
2015-05-07 10:00:00,62.21,62.3,62.15,62.19,43000.0,50.4092,50.4821,50.3605,50.3929,43000.0
2015-05-07 10:10:00,62.23,62.4,62.21,62.34,57300.0,50.4254,50.5631,50.4092,50.5145,57300.0
2015-05-07 10:20:00,62.33,62.34,62.12,62.12,45400.0,50.5064,50.5145,50.3362,50.3362,45400.0
2015-05-07 10:30:00,62.14,62.18,62.01,62.15,38700.0,50.3524,50.3848,50.2471,50.3605,38700.0
2015-05-07 10:40:00,62.16,62.29,62.13,62.22,35600.0,50.3686,50.474,50.3443,50.4173,35600.0
2015-05-07 10:50:00,62.21,62.29,62.2,62.22,31500.0,50.4092,50.474,50.4011,50.4173,31500.0
2015-05-07 11:00:00,62.23,62.27,62.18,62.18,38800.0,50.4254,50.4578,50.3848,50.3848,38800.0
2015-05-07 11:10:00,62.19,62.26,62.19,62.23,29000.0,50.3929,50.4497,50.3929,50.4254,29000.0
2015-05-07 11:20:00,62.25,62.35,62.23,62.32,97500.0,50.4416,50.5226,50.4254,50.4983,97500.0
2015-05-07 11:30:00,62.32,62.34,62.18,62.25,24500.0,50.4983,50.5145,50.3848,50.4416,24500.0
2015-05-07 11:40:00,62.27,62.33,62.18,62.2,23400.0,50.4578,50.5064,50.3848,50.4011,23400.0
2015-05-07 11:50:00,62.19,62.21,62.13,62.16,18300.0,50.3929,50.4092,50.3443,50.3686,18300.0
2015-05-07 12:00:00,62.15,62.25,62.15,62.19,10800.0,50.3605,50.4416,50.3605,50.3929,10800.0
2015-05-07 12:10:00,62.2,62.29,62.17,62.25,38000.0,50.4011,50.474,50.3767,50.4416,38000.0
2015-05-07 12:20:00,62.25,62.27,62.2,62.21,18600.0,50.4416,50.4578,50.4011,50.4092,18600.0
2015-05-07 12:30:00,62.21,62.32,62.21,62.32,10900.0,50.4092,50.4983,50.4092,50.4983,10900.0
2015-05-07 12:40:00,62.34,62.38,62.25,62.26,13700.0,50.5145,50.5469,50.4416,50.4497,13700.0
2015-05-07 12:50:00,62.26,62.33,62.26,62.32,8900.0,50.4497,50.5064,50.4497,50.4983,8900.0
2015-05-07 13:00:00,62.33,62.37,62.23,62.29,13100.0,50.5064,50.5388,50.4254,50.474,13100.0
2015-05-07 13:10:00,62.3,62.33,62.26,62.27,15600.0,50.4821,50.5064,50.4497,50.4578,15600.0
2015-05-07 13:20:00,62.28,62.28,62.18,62.2,20700.0,50.4659,50.4659,50.3848,50.4011,20700.0
2015-05-07 13:30:00,62.2,62.25,62.19,62.2,26900.0,50.4011,50.4416,50.3929,50.4011,26900.0
2015-05-07 13:40:00,62.2,62.21,62.15,62.18,26500.0,50.4011,50.4092,50.3605,50.3848,26500.0
2015-05-07 13:50:00,62.19,62.2,62.09,62.11,22700.0,50.3929,50.4011,50.3119,50.3281,22700.0
2015-05-07 14:00:00,62.12,62.15,62.08,62.09,15000.0,50.3362,50.3605,50.3038,50.3119,15000.0
2015-05-07 14:10:00,62.09,62.12,62.04,62.07,32500.0,50.3119,50.3362,50.2714,50.2957,32500.0
2015-05-07 14:20:00,62.07,62.11,62.07,62.11,24400.0,50.2957,50.3281,50.2957,50.3281,24400.0
2015-05-07 14:30:00,62.1,62.11,62.03,62.05,30900.0,50.32,50.3281,50.2633,50.2795,30900.0
2015-05-07 14:40:00,62.04,62.09,62.02,62.05,13000.0,50.2714,50.3119,50.2552,50.2795,13000.0
2015-05-07 14:50:00,62.05,62.11,62.01,62.11,26000.0,50.2795,50.3281,50.2471,50.3281,26000.0
2015-05-07 15:00:00,62.11,62.17,62.08,62.17,43300.0,50.3281,50.3767,50.3038,50.3767,43300.0
2015-05-07 15:10:00,62.17,62.22,62.1,62.1,58200.0,50.3767,50.4173,50.32,50.32,58200.0
2015-05-07 15:20:00,62.1,62.16,62.07,62.15,45000.0,50.32,50.3686,50.2957,50.3605,45000.0
2015-05-07 15:30:00,62.16,62.22,62.14,62.14,28900.0,50.3686,50.4173,50.3524,50.3524,28900.0
2015-05-07 15:40:00,62.15,62.16,62.04,62.09,70100.0,50.3605,50.3686,50.2714,50.3119,70100.0
2015-05-07 15:50:00,62.11,62.22,62.04,62.04,209500.0,50.3281,50.4173,50.2714,50.2714,209500.0
2015-05-08 09:30:00,62.75,62.93,62.4,62.91,90300.0,50.8467,50.9926,50.5631,50.9764,90300.0
2015-05-08 09:40:00,62.95,63.2,62.9,63.04,141100.0,51.0088,51.2114,50.9683,51.0817,141100.0
2015-05-08 09:50:00,63.04,63.25,63.0,63.14,66800.0,51.0817,51.2519,51.0493,51.1627,66800.0
2015-05-08 10:00:00,63.15,63.36,63.15,63.28,86500.0,51.1708,51.341,51.1708,51.2762,86500.0
2015-05-08 10:10:00,63.3,63.44,63.27,63.29,58300.0,51.2924,51.4058,51.2681,51.2843,58300.0
2015-05-08 10:20:00,63.29,63.36,63.24,63.25,34700.0,51.2843,51.341,51.2438,51.2519,34700.0
2015-05-08 10:30:00,63.25,63.32,63.22,63.28,31200.0,51.2519,51.3086,51.2276,51.2762,31200.0
2015-05-08 10:40:00,63.3,63.37,63.15,63.22,35800.0,51.2924,51.3491,51.1708,51.2276,35800.0
2015-05-08 10:50:00,63.24,63.31,63.18,63.19,17300.0,51.2438,51.3005,51.1952,51.2033,17300.0
2015-05-08 11:00:00,63.19,63.2,63.1,63.13,33600.0,51.2033,51.2114,51.1303,51.1546,33600.0
2015-05-08 11:10:00,63.11,63.13,63.05,63.09,28500.0,51.1384,51.1546,51.0898,51.1222,28500.0
2015-05-08 11:20:00,63.1,63.17,63.07,63.15,20700.0,51.1303,51.187,51.106,51.1708,20700.0
2015-05-08 11:30:00,63.16,63.17,63.08,63.09,28800.0,51.1789,51.187,51.1141,51.1222,28800.0
2015-05-08 11:40:00,63.09,63.11,62.98,63.05,29500.0,51.1222,51.1384,51.0331,51.0898,29500.0
2015-05-08 11:50:00,63.06,63.08,62.98,62.98,39900.0,51.0979,51.1141,51.0331,51.0331,39900.0
2015-05-08 12:00:00,62.99,63.14,62.99,63.0,16400.0,51.0412,51.1627,51.0412,51.0493,16400.0
2015-05-08 12:10:00,63.01,63.01,62.95,63.01,9700.0,51.0574,51.0574,51.0088,51.0574,9700.0
2015-05-08 12:20:00,63.02,63.05,62.99,63.04,10700.0,51.0655,51.0898,51.0412,51.0817,10700.0
2015-05-08 12:30:00,63.04,63.04,62.92,62.93,22000.0,51.0817,51.0817,50.9845,50.9926,22000.0
2015-05-08 12:40:00,62.93,62.96,62.85,62.92,18100.0,50.9926,51.0169,50.9277,50.9845,18100.0
2015-05-08 12:50:00,62.92,62.97,62.89,62.95,15700.0,50.9845,51.025,50.9602,51.0088,15700.0
2015-05-08 13:00:00,62.93,62.96,62.88,62.93,32900.0,50.9926,51.0169,50.9521,50.9926,32900.0
2015-05-08 13:10:00,62.93,63.07,62.91,63.06,70900.0,50.9926,51.106,50.9764,51.0979,70900.0
2015-05-08 13:20:00,63.06,63.08,62.97,63.0,22800.0,51.0979,51.1141,51.025,51.0493,22800.0
2015-05-08 13:30:00,63.01,63.01,62.77,62.8,86800.0,51.0574,51.0574,50.8629,50.8872,86800.0
2015-05-08 13:40:00,62.82,62.82,62.78,62.8,17100.0,50.9034,50.9034,50.871,50.8872,17100.0
2015-05-08 13:50:00,62.81,62.88,62.76,62.88,20500.0,50.8953,50.9521,50.8548,50.9521,20500.0
2015-05-08 14:00:00,62.87,62.91,62.76,62.78,32800.0,50.944,50.9764,50.8548,50.871,32800.0
2015-05-08 14:10:00,62.78,62.85,62.78,62.8,19700.0,50.871,50.9277,50.871,50.8872,19700.0
2015-05-08 14:20:00,62.8,62.85,62.78,62.82,18000.0,50.8872,50.9277,50.871,50.9034,18000.0
2015-05-08 14:30:00,62.82,62.82,62.74,62.78,20200.0,50.9034,50.9034,50.8386,50.871,20200.0
2015-05-08 14:40:00,62.79,62.86,62.79,62.84,16000.0,50.8791,50.9359,50.8791,50.9196,16000.0
2015-05-08 14:50:00,62.86,62.89,62.79,62.82,24700.0,50.9359,50.9602,50.8791,50.9034,24700.0
2015-05-08 15:00:00,62.82,62.82,62.73,62.78,28600.0,50.9034,50.9034,50.8305,50.871,28600.0
2015-05-08 15:10:00,62.79,62.79,62.72,62.72,48400.0,50.8791,50.8791,50.8224,50.8224,48400.0
2015-05-08 15:20:00,62.72,62.76,62.7,62.71,40100.0,50.8224,50.8548,50.8062,50.8143,40100.0
2015-05-08 15:30:00,62.71,62.76,62.7,62.75,88400.0,50.8143,50.8548,50.8062,50.8467,88400.0
2015-05-08 15:40:00,62.74,62.83,62.73,62.81,51100.0,50.8386,50.9115,50.8305,50.8953,51100.0
2015-05-08 15:50:00,62.81,62.89,62.71,62.72,229100.0,50.8953,50.9602,50.8143,50.8224,229100.0
2015-05-11 09:30:00,62.75,63.0,62.64,62.72,37200.0,50.8467,51.0493,50.7576,50.8224,37200.0
2015-05-11 09:40:00,62.73,62.93,62.67,62.93,29500.0,50.8305,50.9926,50.7819,50.9926,29500.0
2015-05-11 09:50:00,62.92,62.97,62.82,62.9,18600.0,50.9845,51.025,50.9034,50.9683,18600.0
2015-05-11 10:00:00,62.9,62.96,62.78,62.86,38600.0,50.9683,51.0169,50.871,50.9359,38600.0
2015-05-11 10:10:00,62.85,62.86,62.76,62.78,21000.0,50.9277,50.9359,50.8548,50.871,21000.0
2015-05-11 10:20:00,62.78,62.82,62.72,62.74,28800.0,50.871,50.9034,50.8224,50.8386,28800.0
2015-05-11 10:30:00,62.72,62.79,62.64,62.79,25500.0,50.8224,50.8791,50.7576,50.8791,25500.0
2015-05-11 10:40:00,62.79,62.83,62.75,62.76,36600.0,50.8791,50.9115,50.8467,50.8548,36600.0
2015-05-11 10:50:00,62.78,62.81,62.74,62.78,26400.0,50.871,50.8953,50.8386,50.871,26400.0
2015-05-11 11:00:00,62.8,62.82,62.7,62.79,22500.0,50.8872,50.9034,50.8062,50.8791,22500.0
2015-05-11 11:10:00,62.81,62.96,62.8,62.94,27800.0,50.8953,51.0169,50.8872,51.0007,27800.0
2015-05-11 11:20:00,62.94,62.94,62.83,62.85,30000.0,51.0007,51.0007,50.9115,50.9277,30000.0
2015-05-11 11:30:00,62.85,62.85,62.77,62.79,12500.0,50.9277,50.9277,50.8629,50.8791,12500.0
2015-05-11 11:40:00,62.79,62.87,62.78,62.82,11300.0,50.8791,50.944,50.871,50.9034,11300.0
2015-05-11 11:50:00,62.82,62.86,62.78,62.84,50000.0,50.9034,50.9359,50.871,50.9196,50000.0
2015-05-11 12:00:00,62.84,62.84,62.69,62.75,45900.0,50.9196,50.9196,50.7981,50.8467,45900.0
2015-05-11 12:10:00,62.76,62.82,62.71,62.76,20800.0,50.8548,50.9034,50.8143,50.8548,20800.0
2015-05-11 12:20:00,62.77,62.81,62.7,62.81,16900.0,50.8629,50.8953,50.8062,50.8953,16900.0
2015-05-11 12:30:00,62.8,62.83,62.74,62.81,9600.0,50.8872,50.9115,50.8386,50.8953,9600.0
2015-05-11 12:40:00,62.83,62.84,62.77,62.8,14200.0,50.9115,50.9196,50.8629,50.8872,14200.0
2015-05-11 12:50:00,62.82,62.93,62.82,62.89,7100.0,50.9034,50.9926,50.9034,50.9602,7100.0
2015-05-11 13:00:00,62.89,62.9,62.85,62.9,10500.0,50.9602,50.9683,50.9277,50.9683,10500.0
2015-05-11 13:10:00,62.91,62.99,62.91,62.94,10100.0,50.9764,51.0412,50.9764,51.0007,10100.0
2015-05-11 13:20:00,62.93,62.97,62.9,62.96,12200.0,50.9926,51.025,50.9683,51.0169,12200.0
2015-05-11 13:30:00,62.97,63.0,62.95,62.95,10000.0,51.025,51.0493,51.0088,51.0088,10000.0
2015-05-11 13:40:00,62.95,62.99,62.86,62.87,10700.0,51.0088,51.0412,50.9359,50.944,10700.0
2015-05-11 13:50:00,62.88,62.93,62.87,62.87,11800.0,50.9521,50.9926,50.944,50.944,11800.0
2015-05-11 14:00:00,62.86,62.88,62.78,62.8,18500.0,50.9359,50.9521,50.871,50.8872,18500.0
2015-05-11 14:10:00,62.81,62.82,62.77,62.79,30500.0,50.8953,50.9034,50.8629,50.8791,30500.0
2015-05-11 14:20:00,62.79,62.84,62.78,62.84,19300.0,50.8791,50.9196,50.871,50.9196,19300.0
2015-05-11 14:30:00,62.83,62.83,62.75,62.76,16200.0,50.9115,50.9115,50.8467,50.8548,16200.0
2015-05-11 14:40:00,62.76,62.82,62.76,62.79,21500.0,50.8548,50.9034,50.8548,50.8791,21500.0
2015-05-11 14:50:00,62.79,62.82,62.71,62.71,17600.0,50.8791,50.9034,50.8143,50.8143,17600.0
2015-05-11 15:00:00,62.7,62.79,62.63,62.77,35800.0,50.8062,50.8791,50.7495,50.8629,35800.0
2015-05-11 15:10:00,62.77,62.81,62.74,62.81,32300.0,50.8629,50.8953,50.8386,50.8953,32300.0
2015-05-11 15:20:00,62.81,62.82,62.76,62.77,43300.0,50.8953,50.9034,50.8548,50.8629,43300.0
2015-05-11 15:30:00,62.78,62.78,62.71,62.72,58400.0,50.871,50.871,50.8143,50.8224,58400.0
2015-05-11 15:40:00,62.73,62.74,62.67,62.7,69500.0,50.8305,50.8386,50.7819,50.8062,69500.0
2015-05-11 15:50:00,62.7,62.72,62.63,62.63,168600.0,50.8062,50.8224,50.7495,50.7495,168600.0
2015-05-12 09:30:00,62.24,62.5,62.14,62.3,40600.0,50.4335,50.6441,50.3524,50.4821,40600.0
2015-05-12 09:40:00,62.21,62.22,61.72,61.86,40900.0,50.4092,50.4173,50.0121,50.1255,40900.0
2015-05-12 09:50:00,61.83,61.97,61.79,61.83,24600.0,50.1012,50.2147,50.0688,50.1012,24600.0
2015-05-12 10:00:00,61.82,61.83,61.68,61.72,37400.0,50.0931,50.1012,49.9797,50.0121,37400.0
2015-05-12 10:10:00,61.71,61.81,61.59,61.59,49100.0,50.004,50.085,49.9068,49.9068,49100.0
2015-05-12 10:20:00,61.6,61.73,61.6,61.61,25600.0,49.9149,50.0202,49.9149,49.923,25600.0
2015-05-12 10:30:00,61.62,61.8,61.6,61.76,52100.0,49.9311,50.0769,49.9149,50.0445,52100.0
2015-05-12 10:40:00,61.81,61.98,61.8,61.83,90900.0,50.085,50.2228,50.0769,50.1012,90900.0
2015-05-12 10:50:00,61.84,61.97,61.78,61.96,76600.0,50.1093,50.2147,50.0607,50.2066,76600.0
2015-05-12 11:00:00,61.97,62.23,61.96,62.2,23300.0,50.2147,50.4254,50.2066,50.4011,23300.0
2015-05-12 11:10:00,62.21,62.22,62.1,62.1,52700.0,50.4092,50.4173,50.32,50.32,52700.0
2015-05-12 11:20:00,62.1,62.17,62.08,62.09,22400.0,50.32,50.3767,50.3038,50.3119,22400.0
2015-05-12 11:30:00,62.11,62.19,62.06,62.09,17500.0,50.3281,50.3929,50.2876,50.3119,17500.0
2015-05-12 11:40:00,62.09,62.13,61.98,62.11,21900.0,50.3119,50.3443,50.2228,50.3281,21900.0
2015-05-12 11:50:00,62.12,62.16,62.05,62.05,26500.0,50.3362,50.3686,50.2795,50.2795,26500.0
2015-05-12 12:00:00,62.05,62.07,61.95,61.96,17100.0,50.2795,50.2957,50.1985,50.2066,17100.0
2015-05-12 12:10:00,61.94,61.99,61.91,61.93,17000.0,50.1904,50.2309,50.1661,50.1823,17000.0
2015-05-12 12:20:00,61.94,62.03,61.93,62.01,14300.0,50.1904,50.2633,50.1823,50.2471,14300.0
2015-05-12 12:30:00,62.01,62.21,62.01,62.21,14000.0,50.2471,50.4092,50.2471,50.4092,14000.0
2015-05-12 12:40:00,62.21,62.24,62.2,62.23,10800.0,50.4092,50.4335,50.4011,50.4254,10800.0
2015-05-12 12:50:00,62.25,62.33,62.22,62.25,19400.0,50.4416,50.5064,50.4173,50.4416,19400.0
2015-05-12 13:00:00,62.26,62.32,62.23,62.31,13700.0,50.4497,50.4983,50.4254,50.4902,13700.0
2015-05-12 13:10:00,62.33,62.42,62.32,62.35,28300.0,50.5064,50.5793,50.4983,50.5226,28300.0
2015-05-12 13:20:00,62.36,62.38,62.24,62.25,59800.0,50.5307,50.5469,50.4335,50.4416,59800.0
2015-05-12 13:30:00,62.23,62.26,62.19,62.2,13000.0,50.4254,50.4497,50.3929,50.4011,13000.0
2015-05-12 13:40:00,62.19,62.21,62.12,62.19,15200.0,50.3929,50.4092,50.3362,50.3929,15200.0
2015-05-12 13:50:00,62.19,62.22,62.14,62.17,14000.0,50.3929,50.4173,50.3524,50.3767,14000.0
2015-05-12 14:00:00,62.18,62.27,62.18,62.21,28000.0,50.3848,50.4578,50.3848,50.4092,28000.0
2015-05-12 14:10:00,62.21,62.21,62.1,62.16,23300.0,50.4092,50.4092,50.32,50.3686,23300.0
2015-05-12 14:20:00,62.17,62.27,62.17,62.25,27100.0,50.3767,50.4578,50.3767,50.4416,27100.0
2015-05-12 14:30:00,62.26,62.33,62.23,62.32,27200.0,50.4497,50.5064,50.4254,50.4983,27200.0
2015-05-12 14:40:00,62.3,62.32,62.17,62.2,36500.0,50.4821,50.4983,50.3767,50.4011,36500.0
2015-05-12 14:50:00,62.22,62.24,62.08,62.11,23900.0,50.4173,50.4335,50.3038,50.3281,23900.0
2015-05-12 15:00:00,62.11,62.17,62.1,62.16,14100.0,50.3281,50.3767,50.32,50.3686,14100.0
2015-05-12 15:10:00,62.16,62.2,62.13,62.15,25100.0,50.3686,50.4011,50.3443,50.3605,25100.0
2015-05-12 15:20:00,62.16,62.22,62.14,62.18,38300.0,50.3686,50.4173,50.3524,50.3848,38300.0
2015-05-12 15:30:00,62.17,62.21,62.1,62.13,43200.0,50.3767,50.4092,50.32,50.3443,43200.0
2015-05-12 15:40:00,62.13,62.17,62.09,62.15,54300.0,50.3443,50.3767,50.3119,50.3605,54300.0
2015-05-12 15:50:00,62.14,62.19,62.03,62.07,122200.0,50.3524,50.3929,50.2633,50.2957,122200.0
2015-05-13 09:30:00,62.25,62.8,62.06,62.7,55200.0,50.4416,50.8872,50.2876,50.8062,55200.0
2015-05-13 09:40:00,62.7,62.83,62.7,62.78,63800.0,50.8062,50.9115,50.8062,50.871,63800.0
2015-05-13 09:50:00,62.82,62.87,62.72,62.79,42100.0,50.9034,50.944,50.8224,50.8791,42100.0
2015-05-13 10:00:00,62.77,62.84,62.67,62.79,38300.0,50.8629,50.9196,50.7819,50.8791,38300.0
2015-05-13 10:10:00,62.79,62.85,62.69,62.7,63500.0,50.8791,50.9277,50.7981,50.8062,63500.0
2015-05-13 10:20:00,62.68,62.74,62.52,62.52,77900.0,50.79,50.8386,50.6603,50.6603,77900.0
2015-05-13 10:30:00,62.52,62.53,62.31,62.32,40000.0,50.6603,50.6685,50.4902,50.4983,40000.0
2015-05-13 10:40:00,62.3,62.34,62.17,62.25,32300.0,50.4821,50.5145,50.3767,50.4416,32300.0
2015-05-13 10:50:00,62.25,62.41,62.22,62.23,16500.0,50.4416,50.5712,50.4173,50.4254,16500.0
2015-05-13 11:00:00,62.23,62.26,62.11,62.22,31700.0,50.4254,50.4497,50.3281,50.4173,31700.0
2015-05-13 11:10:00,62.22,62.26,62.12,62.24,20000.0,50.4173,50.4497,50.3362,50.4335,20000.0
2015-05-13 11:20:00,62.23,62.23,62.05,62.08,29300.0,50.4254,50.4254,50.2795,50.3038,29300.0
2015-05-13 11:30:00,62.09,62.27,62.03,62.27,21100.0,50.3119,50.4578,50.2633,50.4578,21100.0
2015-05-13 11:40:00,62.27,62.35,62.27,62.32,16300.0,50.4578,50.5226,50.4578,50.4983,16300.0
2015-05-13 11:50:00,62.33,62.36,62.29,62.3,24400.0,50.5064,50.5307,50.474,50.4821,24400.0
2015-05-13 12:00:00,62.3,62.35,62.26,62.26,17900.0,50.4821,50.5226,50.4497,50.4497,17900.0
2015-05-13 12:10:00,62.26,62.34,62.26,62.34,16800.0,50.4497,50.5145,50.4497,50.5145,16800.0
2015-05-13 12:20:00,62.34,62.34,62.17,62.17,22200.0,50.5145,50.5145,50.3767,50.3767,22200.0
2015-05-13 12:30:00,62.17,62.27,62.16,62.27,21100.0,50.3767,50.4578,50.3686,50.4578,21100.0
2015-05-13 12:40:00,62.27,62.27,62.21,62.25,20900.0,50.4578,50.4578,50.4092,50.4416,20900.0
2015-05-13 12:50:00,62.25,62.25,62.18,62.22,25800.0,50.4416,50.4416,50.3848,50.4173,25800.0
2015-05-13 13:00:00,62.22,62.34,62.21,62.3,39300.0,50.4173,50.5145,50.4092,50.4821,39300.0
2015-05-13 13:10:00,62.29,62.31,62.26,62.27,18100.0,50.474,50.4902,50.4497,50.4578,18100.0
2015-05-13 13:20:00,62.28,62.28,62.21,62.26,31000.0,50.4659,50.4659,50.4092,50.4497,31000.0
2015-05-13 13:30:00,62.27,62.35,62.27,62.35,17300.0,50.4578,50.5226,50.4578,50.5226,17300.0
2015-05-13 13:40:00,62.36,62.38,62.28,62.29,17800.0,50.5307,50.5469,50.4659,50.474,17800.0
2015-05-13 13:50:00,62.3,62.34,62.29,62.3,23100.0,50.4821,50.5145,50.474,50.4821,23100.0
2015-05-13 14:00:00,62.3,62.3,62.23,62.23,18300.0,50.4821,50.4821,50.4254,50.4254,18300.0
2015-05-13 14:10:00,62.23,62.23,62.17,62.2,38300.0,50.4254,50.4254,50.3767,50.4011,38300.0
2015-05-13 14:20:00,62.2,62.31,62.18,62.27,21800.0,50.4011,50.4902,50.3848,50.4578,21800.0
2015-05-13 14:30:00,62.26,62.33,62.25,62.28,21500.0,50.4497,50.5064,50.4416,50.4659,21500.0
2015-05-13 14:40:00,62.28,62.29,62.24,62.27,46600.0,50.4659,50.474,50.4335,50.4578,46600.0
2015-05-13 14:50:00,62.27,62.27,62.15,62.18,44000.0,50.4578,50.4578,50.3605,50.3848,44000.0
2015-05-13 15:00:00,62.19,62.27,62.17,62.25,55400.0,50.3929,50.4578,50.3767,50.4416,55400.0
2015-05-13 15:10:00,62.26,62.29,62.22,62.22,42700.0,50.4497,50.474,50.4173,50.4173,42700.0
2015-05-13 15:20:00,62.22,62.29,62.17,62.25,32800.0,50.4173,50.474,50.3767,50.4416,32800.0
2015-05-13 15:30:00,62.25,62.27,62.17,62.2,41400.0,50.4416,50.4578,50.3767,50.4011,41400.0
2015-05-13 15:40:00,62.2,62.29,62.19,62.28,51900.0,50.4011,50.474,50.3929,50.4659,51900.0
2015-05-13 15:50:00,62.27,62.27,62.23,62.24,125300.0,50.4578,50.4578,50.4254,50.4335,125300.0
2015-05-14 09:30:00,62.97,63.19,62.75,63.09,121800.0,51.025,51.2033,50.8467,51.1222,121800.0
2015-05-14 09:40:00,63.09,63.14,62.94,62.97,41600.0,51.1222,51.1627,51.0007,51.025,41600.0
2015-05-14 09:50:00,62.97,63.01,62.83,62.86,44000.0,51.025,51.0574,50.9115,50.9359,44000.0
2015-05-14 10:00:00,62.87,62.94,62.77,62.93,39700.0,50.944,51.0007,50.8629,50.9926,39700.0
2015-05-14 10:10:00,62.94,63.02,62.92,62.95,38000.0,51.0007,51.0655,50.9845,51.0088,38000.0
2015-05-14 10:20:00,62.96,62.98,62.84,62.85,39900.0,51.0169,51.0331,50.9196,50.9277,39900.0
2015-05-14 10:30:00,62.85,62.86,62.76,62.79,27200.0,50.9277,50.9359,50.8548,50.8791,27200.0
2015-05-14 10:40:00,62.78,62.79,62.71,62.76,22500.0,50.871,50.8791,50.8143,50.8548,22500.0
2015-05-14 10:50:00,62.76,62.92,62.74,62.91,21000.0,50.8548,50.9845,50.8386,50.9764,21000.0
2015-05-14 11:00:00,62.91,63.0,62.9,62.95,24400.0,50.9764,51.0493,50.9683,51.0088,24400.0
2015-05-14 11:10:00,62.95,62.95,62.9,62.91,15200.0,51.0088,51.0088,50.9683,50.9764,15200.0
2015-05-14 11:20:00,62.91,62.94,62.88,62.94,12300.0,50.9764,51.0007,50.9521,51.0007,12300.0
2015-05-14 11:30:00,62.95,62.97,62.87,62.87,26000.0,51.0088,51.025,50.944,50.944,26000.0
2015-05-14 11:40:00,62.87,62.95,62.86,62.95,9900.0,50.944,51.0088,50.9359,51.0088,9900.0
2015-05-14 11:50:00,62.96,63.01,62.96,63.01,26100.0,51.0169,51.0574,51.0169,51.0574,26100.0
2015-05-14 12:00:00,63.01,63.01,62.97,62.98,19900.0,51.0574,51.0574,51.025,51.0331,19900.0
2015-05-14 12:10:00,62.97,63.05,62.95,63.03,26600.0,51.025,51.0898,51.0088,51.0736,26600.0
2015-05-14 12:20:00,63.02,63.08,63.0,63.04,30200.0,51.0655,51.1141,51.0493,51.0817,30200.0
2015-05-14 12:30:00,63.04,63.07,63.0,63.01,23300.0,51.0817,51.106,51.0493,51.0574,23300.0
2015-05-14 12:40:00,63.01,63.08,63.01,63.08,11200.0,51.0574,51.1141,51.0574,51.1141,11200.0
2015-05-14 12:50:00,63.09,63.14,63.09,63.11,24100.0,51.1222,51.1627,51.1222,51.1384,24100.0
2015-05-14 13:00:00,63.1,63.16,63.1,63.16,16000.0,51.1303,51.1789,51.1303,51.1789,16000.0
2015-05-14 13:10:00,63.16,63.17,63.13,63.13,20200.0,51.1789,51.187,51.1546,51.1546,20200.0
2015-05-14 13:20:00,63.12,63.15,63.12,63.13,14900.0,51.1465,51.1708,51.1465,51.1546,14900.0
2015-05-14 13:30:00,63.13,63.19,63.12,63.18,20100.0,51.1546,51.2033,51.1465,51.1952,20100.0
2015-05-14 13:40:00,63.18,63.21,63.17,63.19,16900.0,51.1952,51.2195,51.187,51.2033,16900.0
2015-05-14 13:50:00,63.2,63.25,63.19,63.25,17900.0,51.2114,51.2519,51.2033,51.2519,17900.0
2015-05-14 14:00:00,63.25,63.33,63.24,63.33,16100.0,51.2519,51.3167,51.2438,51.3167,16100.0
2015-05-14 14:10:00,63.32,63.38,63.32,63.34,26400.0,51.3086,51.3572,51.3086,51.3248,26400.0
2015-05-14 14:20:00,63.34,63.37,63.34,63.34,15400.0,51.3248,51.3491,51.3248,51.3248,15400.0
2015-05-14 14:30:00,63.35,63.36,63.3,63.31,23100.0,51.3329,51.341,51.2924,51.3005,23100.0
2015-05-14 14:40:00,63.31,63.32,63.27,63.28,20000.0,51.3005,51.3086,51.2681,51.2762,20000.0
2015-05-14 14:50:00,63.28,63.3,63.24,63.27,39000.0,51.2762,51.2924,51.2438,51.2681,39000.0
2015-05-14 15:00:00,63.27,63.36,63.25,63.36,21700.0,51.2681,51.341,51.2519,51.341,21700.0
2015-05-14 15:10:00,63.36,63.37,63.33,63.33,38300.0,51.341,51.3491,51.3167,51.3167,38300.0
2015-05-14 15:20:00,63.33,63.67,63.32,63.67,146000.0,51.3167,51.5922,51.3086,51.5922,146000.0
2015-05-14 15:30:00,63.68,63.83,63.53,63.54,109400.0,51.6003,51.7219,51.4788,51.4869,109400.0
2015-05-14 15:40:00,63.53,63.57,63.52,63.57,70900.0,51.4788,51.5112,51.4707,51.5112,70900.0
2015-05-14 15:50:00,63.57,63.62,63.4,63.41,311300.0,51.5112,51.5517,51.3734,51.3815,311300.0
2015-05-15 09:30:00,63.89,63.93,63.37,63.42,200400.0,51.7705,51.8029,51.3491,51.3896,200400.0
2015-05-15 09:40:00,63.45,63.51,63.27,63.36,82300.0,51.4139,51.4626,51.2681,51.341,82300.0
2015-05-15 09:50:00,63.36,63.36,63.23,63.31,52400.0,51.341,51.341,51.2357,51.3005,52400.0
2015-05-15 10:00:00,63.26,63.31,63.1,63.14,73400.0,51.26,51.3005,51.1303,51.1627,73400.0
2015-05-15 10:10:00,63.16,63.19,63.05,63.11,62500.0,51.1789,51.2033,51.0898,51.1384,62500.0
2015-05-15 10:20:00,63.1,63.16,63.08,63.12,43300.0,51.1303,51.1789,51.1141,51.1465,43300.0
2015-05-15 10:30:00,63.13,63.13,63.06,63.13,34400.0,51.1546,51.1546,51.0979,51.1546,34400.0
2015-05-15 10:40:00,63.13,63.22,63.09,63.19,59400.0,51.1546,51.2276,51.1222,51.2033,59400.0
2015-05-15 10:50:00,63.19,63.19,63.13,63.15,34200.0,51.2033,51.2033,51.1546,51.1708,34200.0
2015-05-15 11:00:00,63.15,63.16,63.1,63.12,48200.0,51.1708,51.1789,51.1303,51.1465,48200.0
2015-05-15 11:10:00,63.12,63.16,62.96,63.01,55700.0,51.1465,51.1789,51.0169,51.0574,55700.0
2015-05-15 11:20:00,62.99,63.08,62.98,62.98,28000.0,51.0412,51.1141,51.0331,51.0331,28000.0
2015-05-15 11:30:00,62.97,63.05,62.96,62.98,31400.0,51.025,51.0898,51.0169,51.0331,31400.0
2015-05-15 11:40:00,62.97,63.06,62.97,63.0,21500.0,51.025,51.0979,51.025,51.0493,21500.0
2015-05-15 11:50:00,63.0,63.01,62.96,63.01,27000.0,51.0493,51.0574,51.0169,51.0574,27000.0
2015-05-15 12:00:00,63.02,63.1,63.0,63.07,12500.0,51.0655,51.1303,51.0493,51.106,12500.0
2015-05-15 12:10:00,63.07,63.12,63.06,63.09,41300.0,51.106,51.1465,51.0979,51.1222,41300.0
2015-05-15 12:20:00,63.09,63.14,63.09,63.13,20300.0,51.1222,51.1627,51.1222,51.1546,20300.0
2015-05-15 12:30:00,63.12,63.14,63.11,63.13,16900.0,51.1465,51.1627,51.1384,51.1546,16900.0
2015-05-15 12:40:00,63.13,63.14,63.07,63.11,34300.0,51.1546,51.1627,51.106,51.1384,34300.0
2015-05-15 12:50:00,63.12,63.13,63.09,63.1,37300.0,51.1465,51.1546,51.1222,51.1303,37300.0
2015-05-15 13:00:00,63.1,63.12,63.05,63.07,21300.0,51.1303,51.1465,51.0898,51.106,21300.0
2015-05-15 13:10:00,63.07,63.08,63.0,63.0,31600.0,51.106,51.1141,51.0493,51.0493,31600.0
2015-05-15 13:20:00,63.0,63.02,62.97,63.0,32800.0,51.0493,51.0655,51.025,51.0493,32800.0
2015-05-15 13:30:00,63.0,63.01,62.96,63.01,22300.0,51.0493,51.0574,51.0169,51.0574,22300.0
2015-05-15 13:40:00,63.01,63.04,63.0,63.01,50500.0,51.0574,51.0817,51.0493,51.0574,50500.0
2015-05-15 13:50:00,63.01,63.07,63.0,63.05,25600.0,51.0574,51.106,51.0493,51.0898,25600.0
2015-05-15 14:00:00,63.05,63.06,62.96,62.96,36300.0,51.0898,51.0979,51.0169,51.0169,36300.0
2015-05-15 14:10:00,62.97,62.99,62.96,62.99,20100.0,51.025,51.0412,51.0169,51.0412,20100.0
2015-05-15 14:20:00,63.0,63.02,62.98,62.99,36000.0,51.0493,51.0655,51.0331,51.0412,36000.0
2015-05-15 14:30:00,63.0,63.07,62.96,63.06,24100.0,51.0493,51.106,51.0169,51.0979,24100.0
2015-05-15 14:40:00,63.07,63.14,63.05,63.11,17800.0,51.106,51.1627,51.0898,51.1384,17800.0
2015-05-15 14:50:00,63.11,63.12,63.1,63.11,21900.0,51.1384,51.1465,51.1303,51.1384,21900.0
2015-05-15 15:00:00,63.11,63.12,63.1,63.11,11100.0,51.1384,51.1465,51.1303,51.1384,11100.0
2015-05-15 15:10:00,63.12,63.16,63.11,63.15,31400.0,51.1465,51.1789,51.1384,51.1708,31400.0
2015-05-15 15:20:00,63.14,63.18,63.14,63.18,17600.0,51.1627,51.1952,51.1627,51.1952,17600.0
2015-05-15 15:30:00,63.17,63.22,63.16,63.21,26300.0,51.187,51.2276,51.1789,51.2195,26300.0
2015-05-15 15:40:00,63.22,63.3,63.21,63.29,48700.0,51.2276,51.2924,51.2195,51.2843,48700.0
2015-05-15 15:50:00,63.35,63.44,63.17,63.18,503100.0,51.3329,51.4058,51.187,51.1952,503100.0
2015-05-18 09:30:00,63.23,63.55,63.03,63.46,195300.0,51.2357,51.495,51.0736,51.422,195300.0
2015-05-18 09:40:00,63.45,63.6,63.3,63.46,35900.0,51.4139,51.5355,51.2924,51.422,35900.0
2015-05-18 09:50:00,63.48,63.57,63.29,63.38,52100.0,51.4382,51.5112,51.2843,51.3572,52100.0
2015-05-18 10:00:00,63.38,63.4,63.17,63.2,67900.0,51.3572,51.3734,51.187,51.2114,67900.0
2015-05-18 10:10:00,63.23,63.3,63.15,63.2,94300.0,51.2357,51.2924,51.1708,51.2114,94300.0
2015-05-18 10:20:00,63.18,63.28,63.16,63.22,113300.0,51.1952,51.2762,51.1789,51.2276,113300.0
2015-05-18 10:30:00,63.22,63.33,63.21,63.23,76600.0,51.2276,51.3167,51.2195,51.2357,76600.0
2015-05-18 10:40:00,63.24,63.27,63.18,63.22,37600.0,51.2438,51.2681,51.1952,51.2276,37600.0
2015-05-18 10:50:00,63.23,63.25,63.14,63.17,34900.0,51.2357,51.2519,51.1627,51.187,34900.0
2015-05-18 11:00:00,63.15,63.27,63.15,63.25,14000.0,51.1708,51.2681,51.1708,51.2519,14000.0
2015-05-18 11:10:00,63.26,63.29,63.15,63.22,32700.0,51.26,51.2843,51.1708,51.2276,32700.0
2015-05-18 11:20:00,63.23,63.25,63.13,63.14,44800.0,51.2357,51.2519,51.1546,51.1627,44800.0
2015-05-18 11:30:00,63.16,63.46,63.15,63.44,70400.0,51.1789,51.422,51.1708,51.4058,70400.0
2015-05-18 11:40:00,63.45,63.49,63.39,63.48,78800.0,51.4139,51.4463,51.3653,51.4382,78800.0
2015-05-18 11:50:00,63.49,63.56,63.45,63.49,34100.0,51.4463,51.5031,51.4139,51.4463,34100.0
2015-05-18 12:00:00,63.49,63.53,63.47,63.47,29100.0,51.4463,51.4788,51.4301,51.4301,29100.0
2015-05-18 12:10:00,63.47,63.48,63.38,63.41,49600.0,51.4301,51.4382,51.3572,51.3815,49600.0
2015-05-18 12:20:00,63.4,63.42,63.36,63.39,52300.0,51.3734,51.3896,51.341,51.3653,52300.0
2015-05-18 12:30:00,63.4,63.49,63.38,63.48,20100.0,51.3734,51.4463,51.3572,51.4382,20100.0
2015-05-18 12:40:00,63.48,63.48,63.45,63.47,24800.0,51.4382,51.4382,51.4139,51.4301,24800.0
2015-05-18 12:50:00,63.48,63.5,63.43,63.45,43400.0,51.4382,51.4544,51.3977,51.4139,43400.0
2015-05-18 13:00:00,63.45,63.53,63.4,63.51,43200.0,51.4139,51.4788,51.3734,51.4626,43200.0
2015-05-18 13:10:00,63.51,63.53,63.43,63.45,99000.0,51.4626,51.4788,51.3977,51.4139,99000.0
2015-05-18 13:20:00,63.45,63.6,63.43,63.51,79400.0,51.4139,51.5355,51.3977,51.4626,79400.0
2015-05-18 13:30:00,63.52,63.58,63.51,63.57,31500.0,51.4707,51.5193,51.4626,51.5112,31500.0
2015-05-18 13:40:00,63.57,63.58,63.51,63.55,123200.0,51.5112,51.5193,51.4626,51.495,123200.0
2015-05-18 13:50:00,63.56,63.62,63.52,63.61,32900.0,51.5031,51.5517,51.4707,51.5436,32900.0
2015-05-18 14:00:00,63.61,63.71,63.57,63.58,54900.0,51.5436,51.6246,51.5112,51.5193,54900.0
2015-05-18 14:10:00,63.58,63.63,63.49,63.5,43700.0,51.5193,51.5598,51.4463,51.4544,43700.0
2015-05-18 14:20:00,63.5,63.52,63.47,63.5,35400.0,51.4544,51.4707,51.4301,51.4544,35400.0
2015-05-18 14:30:00,63.5,63.57,63.49,63.52,42500.0,51.4544,51.5112,51.4463,51.4707,42500.0
2015-05-18 14:40:00,63.52,63.58,63.5,63.57,51200.0,51.4707,51.5193,51.4544,51.5112,51200.0
2015-05-18 14:50:00,63.57,63.58,63.5,63.5,51100.0,51.5112,51.5193,51.4544,51.4544,51100.0
2015-05-18 15:00:00,63.5,63.52,63.46,63.47,59500.0,51.4544,51.4707,51.422,51.4301,59500.0
2015-05-18 15:10:00,63.47,63.58,63.45,63.58,49200.0,51.4301,51.5193,51.4139,51.5193,49200.0
2015-05-18 15:20:00,63.58,63.62,63.52,63.55,80600.0,51.5193,51.5517,51.4707,51.495,80600.0
2015-05-18 15:30:00,63.53,63.56,63.49,63.53,64900.0,51.4788,51.5031,51.4463,51.4788,64900.0
2015-05-18 15:40:00,63.54,63.62,63.53,63.62,80300.0,51.4869,51.5517,51.4788,51.5517,80300.0
2015-05-18 15:50:00,63.61,63.62,63.35,63.36,606400.0,51.5436,51.5517,51.3329,51.341,606400.0
2015-05-19 09:30:00,63.8,64.34,63.65,64.3,257300.0,51.6975,52.1351,51.576,52.1027,257300.0
2015-05-19 09:40:00,64.34,64.34,64.04,64.05,137700.0,52.1351,52.1351,51.892,51.9001,137700.0
2015-05-19 09:50:00,64.04,64.28,64.02,64.18,136000.0,51.892,52.0865,51.8758,52.0055,136000.0
2015-05-19 10:00:00,64.19,64.26,63.95,63.95,113100.0,52.0136,52.0703,51.8191,51.8191,113100.0
2015-05-19 10:10:00,63.97,63.97,63.84,63.93,65200.0,51.8353,51.8353,51.73,51.8029,65200.0
2015-05-19 10:20:00,63.93,64.0,63.86,63.97,52700.0,51.8029,51.8596,51.7462,51.8353,52700.0
2015-05-19 10:30:00,63.97,64.02,63.76,63.8,120900.0,51.8353,51.8758,51.6651,51.6975,120900.0
2015-05-19 10:40:00,63.77,63.94,63.77,63.87,69400.0,51.6732,51.811,51.6732,51.7543,69400.0
2015-05-19 10:50:00,63.86,63.88,63.77,63.83,83900.0,51.7462,51.7624,51.6732,51.7219,83900.0
2015-05-19 11:00:00,63.83,63.83,63.72,63.75,69500.0,51.7219,51.7219,51.6327,51.657,69500.0
2015-05-19 11:10:00,63.75,63.89,63.73,63.89,52400.0,51.657,51.7705,51.6408,51.7705,52400.0
2015-05-19 11:20:00,63.89,63.92,63.88,63.9,61300.0,51.7705,51.7948,51.7624,51.7786,61300.0
2015-05-19 11:30:00,63.9,63.91,63.8,63.88,41400.0,51.7786,51.7867,51.6975,51.7624,41400.0
2015-05-19 11:40:00,63.87,63.93,63.83,63.87,99100.0,51.7543,51.8029,51.7219,51.7543,99100.0
2015-05-19 11:50:00,63.87,64.04,63.87,64.03,47800.0,51.7543,51.892,51.7543,51.8839,47800.0
2015-05-19 12:00:00,64.03,64.05,63.96,64.04,41100.0,51.8839,51.9001,51.8272,51.892,41100.0
2015-05-19 12:10:00,64.04,64.06,63.93,63.96,64800.0,51.892,51.9082,51.8029,51.8272,64800.0
2015-05-19 12:20:00,63.96,63.96,63.85,63.91,67000.0,51.8272,51.8272,51.7381,51.7867,67000.0
2015-05-19 12:30:00,63.91,64.05,63.9,64.05,29600.0,51.7867,51.9001,51.7786,51.9001,29600.0
2015-05-19 12:40:00,64.05,64.05,63.98,64.0,65400.0,51.9001,51.9001,51.8434,51.8596,65400.0
2015-05-19 12:50:00,64.0,64.01,63.89,63.9,52400.0,51.8596,51.8677,51.7705,51.7786,52400.0
2015-05-19 13:00:00,63.9,63.92,63.83,63.86,48500.0,51.7786,51.7948,51.7219,51.7462,48500.0
2015-05-19 13:10:00,63.86,63.99,63.85,63.97,32900.0,51.7462,51.8515,51.7381,51.8353,32900.0
2015-05-19 13:20:00,63.98,63.99,63.84,63.86,92200.0,51.8434,51.8515,51.73,51.7462,92200.0
2015-05-19 13:30:00,63.87,64.0,63.86,64.0,56100.0,51.7543,51.8596,51.7462,51.8596,56100.0
2015-05-19 13:40:00,64.0,64.09,63.98,64.02,94200.0,51.8596,51.9325,51.8434,51.8758,94200.0
2015-05-19 13:50:00,64.03,64.05,64.0,64.03,52800.0,51.8839,51.9001,51.8596,51.8839,52800.0
2015-05-19 14:00:00,64.03,64.04,63.96,63.99,52200.0,51.8839,51.892,51.8272,51.8515,52200.0
2015-05-19 14:10:00,63.99,64.01,63.97,64.0,45500.0,51.8515,51.8677,51.8353,51.8596,45500.0
2015-05-19 14:20:00,64.01,64.06,63.99,64.0,59700.0,51.8677,51.9082,51.8515,51.8596,59700.0
2015-05-19 14:30:00,64.0,64.01,63.8,63.82,70700.0,51.8596,51.8677,51.6975,51.7137,70700.0
2015-05-19 14:40:00,63.82,63.85,63.78,63.78,92200.0,51.7137,51.7381,51.6813,51.6813,92200.0
2015-05-19 14:50:00,63.78,63.78,63.68,63.74,106000.0,51.6813,51.6813,51.6003,51.6489,106000.0
2015-05-19 15:00:00,63.73,63.74,63.42,63.52,183100.0,51.6408,51.6489,51.3896,51.4707,183100.0
2015-05-19 15:10:00,63.52,63.52,63.3,63.36,143500.0,51.4707,51.4707,51.2924,51.341,143500.0
2015-05-19 15:20:00,63.36,63.47,63.34,63.37,87800.0,51.341,51.4301,51.3248,51.3491,87800.0
2015-05-19 15:30:00,63.37,63.51,63.35,63.48,147900.0,51.3491,51.4626,51.3329,51.4382,147900.0
2015-05-19 15:40:00,63.49,63.57,63.44,63.57,150700.0,51.4463,51.5112,51.4058,51.5112,150700.0
2015-05-19 15:50:00,63.56,63.58,63.4,63.45,453800.0,51.5031,51.5193,51.3734,51.4139,453800.0
2015-05-20 09:30:00,64.2,64.94,64.0,64.88,548900.0,52.0217,52.6213,51.8596,52.5727,548900.0
2015-05-20 09:40:00,64.9,65.93,64.58,65.64,590600.0,52.5889,53.4235,52.3296,53.1885,590600.0
2015-05-20 09:50:00,65.67,65.99,65.19,65.82,377100.0,53.2128,53.4721,52.8239,53.3344,377100.0
2015-05-20 10:00:00,65.78,66.12,65.78,66.0,265400.0,53.3019,53.5775,53.3019,53.4802,265400.0
2015-05-20 10:10:00,66.0,66.49,65.94,66.23,305500.0,53.4802,53.8773,53.4316,53.6666,305500.0
2015-05-20 10:20:00,66.28,66.49,66.22,66.38,150300.0,53.7071,53.8773,53.6585,53.7881,150300.0
2015-05-20 10:30:00,66.38,66.58,66.27,66.48,136900.0,53.7881,53.9502,53.699,53.8692,136900.0
2015-05-20 10:40:00,66.49,66.51,66.0,66.02,186400.0,53.8773,53.8935,53.4802,53.4964,186400.0
2015-05-20 10:50:00,66.02,66.32,65.78,66.25,228900.0,53.4964,53.7395,53.3019,53.6828,228900.0
2015-05-20 11:00:00,66.24,66.32,65.91,65.97,148400.0,53.6747,53.7395,53.4073,53.4559,148400.0
2015-05-20 11:10:00,65.98,66.15,65.95,65.99,73300.0,53.464,53.6018,53.4397,53.4721,73300.0
2015-05-20 11:20:00,65.99,66.05,65.69,65.8,138000.0,53.4721,53.5207,53.229,53.3182,138000.0
2015-05-20 11:30:00,65.81,65.88,65.57,65.57,137600.0,53.3263,53.383,53.1318,53.1318,137600.0
2015-05-20 11:40:00,65.58,65.76,65.51,65.53,65300.0,53.1399,53.2857,53.0832,53.0994,65300.0
2015-05-20 11:50:00,65.53,65.81,65.51,65.8,117400.0,53.0994,53.3263,53.0832,53.3182,117400.0
2015-05-20 12:00:00,65.8,66.24,65.8,66.0,151600.0,53.3182,53.6747,53.3182,53.4802,151600.0
2015-05-20 12:10:00,65.96,66.06,65.85,65.85,48700.0,53.4478,53.5288,53.3587,53.3587,48700.0
2015-05-20 12:20:00,65.86,66.0,65.85,65.99,46100.0,53.3668,53.4802,53.3587,53.4721,46100.0
2015-05-20 12:30:00,65.99,66.09,65.94,66.0,77600.0,53.4721,53.5531,53.4316,53.4802,77600.0
2015-05-20 12:40:00,65.99,66.17,65.96,66.17,96200.0,53.4721,53.618,53.4478,53.618,96200.0
2015-05-20 12:50:00,66.18,66.22,66.11,66.2,60700.0,53.6261,53.6585,53.5693,53.6423,60700.0
2015-05-20 13:00:00,66.2,66.21,66.05,66.14,73800.0,53.6423,53.6504,53.5207,53.5937,73800.0
2015-05-20 13:10:00,66.14,66.15,65.97,66.08,46900.0,53.5937,53.6018,53.4559,53.545,46900.0
2015-05-20 13:20:00,66.07,66.14,66.04,66.05,41300.0,53.5369,53.5937,53.5126,53.5207,41300.0
2015-05-20 13:30:00,66.04,66.14,66.04,66.13,89300.0,53.5126,53.5937,53.5126,53.5856,89300.0
2015-05-20 13:40:00,66.13,66.22,66.11,66.22,79300.0,53.5856,53.6585,53.5693,53.6585,79300.0
2015-05-20 13:50:00,66.22,66.28,66.09,66.23,121300.0,53.6585,53.7071,53.5531,53.6666,121300.0
2015-05-20 14:00:00,66.26,66.41,66.22,66.39,128900.0,53.6909,53.8124,53.6585,53.7962,128900.0
2015-05-20 14:10:00,66.39,66.54,66.35,66.51,96600.0,53.7962,53.9178,53.7638,53.8935,96600.0
2015-05-20 14:20:00,66.51,66.81,66.46,66.79,134800.0,53.8935,54.1366,53.853,54.1204,134800.0
2015-05-20 14:30:00,66.81,66.85,66.41,66.53,96600.0,54.1366,54.169,53.8124,53.9097,96600.0
2015-05-20 14:40:00,66.54,66.6,66.36,66.46,119000.0,53.9178,53.9664,53.7719,53.853,119000.0
2015-05-20 14:50:00,66.45,66.57,66.27,66.53,84000.0,53.8449,53.9421,53.699,53.9097,84000.0
2015-05-20 15:00:00,66.54,66.59,66.42,66.49,141900.0,53.9178,53.9583,53.8205,53.8773,141900.0
2015-05-20 15:10:00,66.49,66.51,66.02,66.15,132100.0,53.8773,53.8935,53.4964,53.6018,132100.0
2015-05-20 15:20:00,66.15,66.41,65.86,66.41,176800.0,53.6018,53.8124,53.3668,53.8124,176800.0
2015-05-20 15:30:00,66.41,66.41,66.22,66.26,129100.0,53.8124,53.8124,53.6585,53.6909,129100.0
2015-05-20 15:40:00,66.24,66.28,66.09,66.26,168800.0,53.6747,53.7071,53.5531,53.6909,168800.0
2015-05-20 15:50:00,66.26,66.3,66.15,66.21,396800.0,53.6909,53.7233,53.6018,53.6504,396800.0
2015-05-21 09:30:00,66.0,66.03,65.11,65.15,217600.0,53.4802,53.5045,52.759,52.7915,217600.0
2015-05-21 09:40:00,65.15,65.41,65.14,65.22,153200.0,52.7915,53.0021,52.7834,52.8482,153200.0
2015-05-21 09:50:00,65.22,65.24,65.05,65.08,117000.0,52.8482,52.8644,52.7104,52.7347,117000.0
2015-05-21 10:00:00,65.08,65.41,65.06,65.24,158700.0,52.7347,53.0021,52.7185,52.8644,158700.0
2015-05-21 10:10:00,65.25,65.43,65.25,65.31,92900.0,52.8725,53.0183,52.8725,52.9211,92900.0
2015-05-21 10:20:00,65.31,65.36,65.21,65.33,76700.0,52.9211,52.9616,52.8401,52.9373,76700.0
2015-05-21 10:30:00,65.34,65.35,65.27,65.31,73400.0,52.9454,52.9535,52.8887,52.9211,73400.0
2015-05-21 10:40:00,65.3,65.35,65.16,65.26,112600.0,52.913,52.9535,52.7996,52.8806,112600.0
2015-05-21 10:50:00,65.26,65.35,65.22,65.29,60000.0,52.8806,52.9535,52.8482,52.9049,60000.0
2015-05-21 11:00:00,65.28,65.29,65.11,65.26,65400.0,52.8968,52.9049,52.759,52.8806,65400.0
2015-05-21 11:10:00,65.26,65.3,65.22,65.22,42800.0,52.8806,52.913,52.8482,52.8482,42800.0
2015-05-21 11:20:00,65.21,65.22,65.1,65.19,149300.0,52.8401,52.8482,52.7509,52.8239,149300.0
2015-05-21 11:30:00,65.19,65.47,65.19,65.47,74800.0,52.8239,53.0508,52.8239,53.0508,74800.0
2015-05-21 11:40:00,65.48,65.62,65.43,65.59,55100.0,53.0589,53.1723,53.0183,53.148,55100.0
2015-05-21 11:50:00,65.59,65.61,65.46,65.46,45700.0,53.148,53.1642,53.0426,53.0426,45700.0
2015-05-21 12:00:00,65.46,65.65,65.45,65.6,44600.0,53.0426,53.1966,53.0345,53.1561,44600.0
2015-05-21 12:10:00,65.61,65.62,65.4,65.45,37300.0,53.1642,53.1723,52.994,53.0345,37300.0
2015-05-21 12:20:00,65.45,65.55,65.44,65.5,33300.0,53.0345,53.1156,53.0264,53.0751,33300.0
2015-05-21 12:30:00,65.5,65.53,65.39,65.43,61100.0,53.0751,53.0994,52.9859,53.0183,61100.0
2015-05-21 12:40:00,65.44,65.54,65.4,65.49,43100.0,53.0264,53.1075,52.994,53.067,43100.0
2015-05-21 12:50:00,65.46,65.48,65.33,65.45,41600.0,53.0426,53.0589,52.9373,53.0345,41600.0
2015-05-21 13:00:00,65.45,65.55,65.41,65.44,51500.0,53.0345,53.1156,53.0021,53.0264,51500.0
2015-05-21 13:10:00,65.43,65.53,65.34,65.45,33100.0,53.0183,53.0994,52.9454,53.0345,33100.0
2015-05-21 13:20:00,65.45,65.5,65.45,65.49,26900.0,53.0345,53.0751,53.0345,53.067,26900.0
2015-05-21 13:30:00,65.48,65.5,65.45,65.45,151200.0,53.0589,53.0751,53.0345,53.0345,151200.0
2015-05-21 13:40:00,65.44,65.44,65.31,65.37,34800.0,53.0264,53.0264,52.9211,52.9697,34800.0
2015-05-21 13:50:00,65.37,65.43,65.27,65.36,52300.0,52.9697,53.0183,52.8887,52.9616,52300.0
2015-05-21 14:00:00,65.36,65.39,65.32,65.38,33800.0,52.9616,52.9859,52.9292,52.9778,33800.0
2015-05-21 14:10:00,65.39,65.51,65.34,65.43,48100.0,52.9859,53.0832,52.9454,53.0183,48100.0
2015-05-21 14:20:00,65.43,65.49,65.39,65.49,41500.0,53.0183,53.067,52.9859,53.067,41500.0
2015-05-21 14:30:00,65.5,65.5,65.41,65.42,42500.0,53.0751,53.0751,53.0021,53.0102,42500.0
2015-05-21 14:40:00,65.42,65.46,65.4,65.43,44100.0,53.0102,53.0426,52.994,53.0183,44100.0
2015-05-21 14:50:00,65.43,65.43,65.27,65.31,71800.0,53.0183,53.0183,52.8887,52.9211,71800.0
2015-05-21 15:00:00,65.31,65.41,65.3,65.39,39000.0,52.9211,53.0021,52.913,52.9859,39000.0
2015-05-21 15:10:00,65.39,65.39,65.26,65.3,64700.0,52.9859,52.9859,52.8806,52.913,64700.0
2015-05-21 15:20:00,65.3,65.4,65.27,65.4,62000.0,52.913,52.994,52.8887,52.994,62000.0
2015-05-21 15:30:00,65.4,65.45,65.39,65.45,81900.0,52.994,53.0345,52.9859,53.0345,81900.0
2015-05-21 15:40:00,65.45,65.58,65.44,65.53,140100.0,53.0345,53.1399,53.0264,53.0994,140100.0
2015-05-21 15:50:00,65.52,65.53,65.46,65.49,284300.0,53.0913,53.0994,53.0426,53.067,284300.0
2015-05-22 09:30:00,65.54,66.15,65.47,66.04,124300.0,53.1075,53.6018,53.0508,53.5126,124300.0
2015-05-22 09:40:00,66.03,66.31,66.0,66.11,75800.0,53.5045,53.7314,53.4802,53.5693,75800.0
2015-05-22 09:50:00,66.11,66.14,66.0,66.08,65900.0,53.5693,53.5937,53.4802,53.545,65900.0
2015-05-22 10:00:00,66.08,66.28,66.05,66.25,86400.0,53.545,53.7071,53.5207,53.6828,86400.0
2015-05-22 10:10:00,66.26,66.43,66.25,66.41,172700.0,53.6909,53.8286,53.6828,53.8124,172700.0
2015-05-22 10:20:00,66.41,66.44,66.34,66.42,93200.0,53.8124,53.8367,53.7557,53.8205,93200.0
2015-05-22 10:30:00,66.41,66.43,66.29,66.38,62800.0,53.8124,53.8286,53.7152,53.7881,62800.0
2015-05-22 10:40:00,66.39,66.61,66.37,66.52,83000.0,53.7962,53.9745,53.78,53.9016,83000.0
2015-05-22 10:50:00,66.5,66.62,66.38,66.47,114600.0,53.8854,53.9826,53.7881,53.8611,114600.0
2015-05-22 11:00:00,66.48,66.63,66.46,66.5,71200.0,53.8692,53.9907,53.853,53.8854,71200.0
2015-05-22 11:10:00,66.5,66.61,66.37,66.61,47400.0,53.8854,53.9745,53.78,53.9745,47400.0
2015-05-22 11:20:00,66.62,66.62,66.38,66.46,97200.0,53.9826,53.9826,53.7881,53.853,97200.0
2015-05-22 11:30:00,66.47,66.49,66.38,66.41,54200.0,53.8611,53.8773,53.7881,53.8124,54200.0
2015-05-22 11:40:00,66.41,66.46,66.25,66.46,93500.0,53.8124,53.853,53.6828,53.853,93500.0
2015-05-22 11:50:00,66.46,66.5,66.39,66.45,46400.0,53.853,53.8854,53.7962,53.8449,46400.0
2015-05-22 12:00:00,66.45,66.6,66.45,66.6,60400.0,53.8449,53.9664,53.8449,53.9664,60400.0
2015-05-22 12:10:00,66.6,66.65,66.57,66.65,125600.0,53.9664,54.0069,53.9421,54.0069,125600.0
2015-05-22 12:20:00,66.65,66.69,66.6,66.63,47900.0,54.0069,54.0393,53.9664,53.9907,47900.0
2015-05-22 12:30:00,66.63,66.71,66.63,66.66,22800.0,53.9907,54.0555,53.9907,54.015,22800.0
2015-05-22 12:40:00,66.66,66.75,66.64,66.73,46700.0,54.015,54.0879,53.9988,54.0717,46700.0
2015-05-22 12:50:00,66.73,66.78,66.72,66.73,32800.0,54.0717,54.1123,54.0636,54.0717,32800.0
2015-05-22 13:00:00,66.72,66.88,66.69,66.86,43500.0,54.0636,54.1933,54.0393,54.1771,43500.0
2015-05-22 13:10:00,66.88,67.11,66.82,67.02,108500.0,54.1933,54.3797,54.1447,54.3067,108500.0
2015-05-22 13:20:00,67.03,67.28,67.02,67.27,99600.0,54.3148,54.5174,54.3067,54.5093,99600.0
2015-05-22 13:30:00,67.27,67.27,67.11,67.15,101300.0,54.5093,54.5093,54.3797,54.4121,101300.0
2015-05-22 13:40:00,67.15,67.41,67.13,67.4,54200.0,54.4121,54.6227,54.3959,54.6146,54200.0
2015-05-22 13:50:00,67.39,67.47,67.26,67.28,75700.0,54.6065,54.6714,54.5012,54.5174,75700.0
2015-05-22 14:00:00,67.29,67.29,67.14,67.19,40200.0,54.5255,54.5255,54.404,54.4445,40200.0
2015-05-22 14:10:00,67.2,67.45,67.18,67.34,78700.0,54.4526,54.6552,54.4364,54.566,78700.0
2015-05-22 14:20:00,67.34,67.45,67.29,67.42,43400.0,54.566,54.6552,54.5255,54.6308,43400.0
2015-05-22 14:30:00,67.42,67.46,67.27,67.37,67400.0,54.6308,54.6633,54.5093,54.5903,67400.0
2015-05-22 14:40:00,67.37,67.37,67.19,67.19,56600.0,54.5903,54.5903,54.4445,54.4445,56600.0
2015-05-22 14:50:00,67.19,67.25,67.11,67.2,43600.0,54.4445,54.4931,54.3797,54.4526,43600.0
2015-05-22 15:00:00,67.19,67.25,67.16,67.23,38100.0,54.4445,54.4931,54.4202,54.4769,38100.0
2015-05-22 15:10:00,67.23,67.32,67.23,67.26,67000.0,54.4769,54.5498,54.4769,54.5012,67000.0
2015-05-22 15:20:00,67.27,67.28,67.23,67.25,43600.0,54.5093,54.5174,54.4769,54.4931,43600.0
2015-05-22 15:30:00,67.26,67.34,67.25,67.34,99200.0,54.5012,54.566,54.4931,54.566,99200.0
2015-05-22 15:40:00,67.34,67.36,67.21,67.21,115600.0,54.566,54.5822,54.4607,54.4607,115600.0
2015-05-22 15:50:00,67.15,67.21,67.06,67.09,232800.0,54.4121,54.4607,54.3391,54.3634,232800.0
2015-05-26 09:30:00,66.95,67.15,66.74,67.01,89600.0,54.25,54.4121,54.0798,54.2986,89600.0
2015-05-26 09:40:00,66.97,67.02,66.6,66.65,76200.0,54.2662,54.3067,53.9664,54.0069,76200.0
2015-05-26 09:50:00,66.63,66.69,66.44,66.61,43100.0,53.9907,54.0393,53.8367,53.9745,43100.0
2015-05-26 10:00:00,66.61,66.75,66.53,66.73,83100.0,53.9745,54.0879,53.9097,54.0717,83100.0
2015-05-26 10:10:00,66.72,66.82,66.5,66.52,67700.0,54.0636,54.1447,53.8854,53.9016,67700.0
2015-05-26 10:20:00,66.51,66.68,66.49,66.67,36500.0,53.8935,54.0312,53.8773,54.0231,36500.0
2015-05-26 10:30:00,66.67,66.7,66.4,66.44,58600.0,54.0231,54.0474,53.8043,53.8367,58600.0
2015-05-26 10:40:00,66.43,66.55,66.4,66.45,44300.0,53.8286,53.9259,53.8043,53.8449,44300.0
2015-05-26 10:50:00,66.44,66.44,66.26,66.32,32200.0,53.8367,53.8367,53.6909,53.7395,32200.0
2015-05-26 11:00:00,66.34,66.34,66.13,66.26,63400.0,53.7557,53.7557,53.5856,53.6909,63400.0
2015-05-26 11:10:00,66.27,66.32,66.2,66.23,42200.0,53.699,53.7395,53.6423,53.6666,42200.0
2015-05-26 11:20:00,66.22,66.41,66.22,66.4,79600.0,53.6585,53.8124,53.6585,53.8043,79600.0
2015-05-26 11:30:00,66.39,66.48,66.35,66.35,27500.0,53.7962,53.8692,53.7638,53.7638,27500.0
2015-05-26 11:40:00,66.35,66.44,66.34,66.39,35300.0,53.7638,53.8367,53.7557,53.7962,35300.0
2015-05-26 11:50:00,66.39,66.4,66.27,66.32,21000.0,53.7962,53.8043,53.699,53.7395,21000.0
2015-05-26 12:00:00,66.32,66.34,66.21,66.21,26400.0,53.7395,53.7557,53.6504,53.6504,26400.0
2015-05-26 12:10:00,66.21,66.28,66.2,66.27,15400.0,53.6504,53.7071,53.6423,53.699,15400.0
2015-05-26 12:20:00,66.27,66.41,66.27,66.38,14200.0,53.699,53.8124,53.699,53.7881,14200.0
2015-05-26 12:30:00,66.38,66.39,66.19,66.2,40600.0,53.7881,53.7962,53.6342,53.6423,40600.0
2015-05-26 12:40:00,66.21,66.29,66.2,66.26,16300.0,53.6504,53.7152,53.6423,53.6909,16300.0
2015-05-26 12:50:00,66.25,66.29,66.15,66.2,44700.0,53.6828,53.7152,53.6018,53.6423,44700.0
2015-05-26 13:00:00,66.2,66.2,66.03,66.06,45100.0,53.6423,53.6423,53.5045,53.5288,45100.0
2015-05-26 13:10:00,66.06,66.19,66.06,66.19,20300.0,53.5288,53.6342,53.5288,53.6342,20300.0
2015-05-26 13:20:00,66.2,66.37,66.2,66.37,40800.0,53.6423,53.78,53.6423,53.78,40800.0
2015-05-26 13:30:00,66.36,66.36,66.09,66.11,52700.0,53.7719,53.7719,53.5531,53.5693,52700.0
2015-05-26 13:40:00,66.12,66.15,66.04,66.13,52900.0,53.5775,53.6018,53.5126,53.5856,52900.0
2015-05-26 13:50:00,66.12,66.13,65.94,65.98,85600.0,53.5775,53.5856,53.4316,53.464,85600.0
2015-05-26 14:00:00,65.95,66.23,65.94,66.21,100000.0,53.4397,53.6666,53.4316,53.6504,100000.0
2015-05-26 14:10:00,66.23,66.39,66.21,66.38,54500.0,53.6666,53.7962,53.6504,53.7881,54500.0
2015-05-26 14:20:00,66.38,66.41,66.32,66.34,68600.0,53.7881,53.8124,53.7395,53.7557,68600.0
2015-05-26 14:30:00,66.35,66.42,66.27,66.33,55700.0,53.7638,53.8205,53.699,53.7476,55700.0
2015-05-26 14:40:00,66.33,66.47,66.32,66.38,51300.0,53.7476,53.8611,53.7395,53.7881,51300.0
2015-05-26 14:50:00,66.38,66.38,66.3,66.33,35600.0,53.7881,53.7881,53.7233,53.7476,35600.0
2015-05-26 15:00:00,66.33,66.53,66.31,66.52,100500.0,53.7476,53.9097,53.7314,53.9016,100500.0
2015-05-26 15:10:00,66.51,66.74,66.48,66.63,71200.0,53.8935,54.0798,53.8692,53.9907,71200.0
2015-05-26 15:20:00,66.62,66.72,66.59,66.72,57800.0,53.9826,54.0636,53.9583,54.0636,57800.0
2015-05-26 15:30:00,66.72,66.79,66.66,66.7,121500.0,54.0636,54.1204,54.015,54.0474,121500.0
2015-05-26 15:40:00,66.7,66.88,66.68,66.88,108700.0,54.0474,54.1933,54.0312,54.1933,108700.0
2015-05-26 15:50:00,66.87,66.9,66.77,66.85,298600.0,54.1852,54.2095,54.1042,54.169,298600.0
2015-05-27 09:30:00,66.57,66.84,66.48,66.6,72300.0,54.258,54.4781,54.1847,54.2825,72300.0
2015-05-27 09:40:00,66.63,66.93,66.6,66.9,126500.0,54.307,54.5515,54.2825,54.527,126500.0
2015-05-27 09:50:00,66.91,67.41,66.91,67.29,141500.0,54.5352,54.9427,54.5352,54.8449,141500.0
2015-05-27 10:00:00,67.31,67.33,67.06,67.31,70800.0,54.8612,54.8775,54.6574,54.8612,70800.0
2015-05-27 10:10:00,67.3,67.4,67.24,67.27,91500.0,54.853,54.9345,54.8041,54.8286,91500.0
2015-05-27 10:20:00,67.27,67.41,67.27,67.3,38400.0,54.8286,54.9427,54.8286,54.853,38400.0
2015-05-27 10:30:00,67.28,67.37,67.23,67.23,48700.0,54.8367,54.9101,54.796,54.796,48700.0
2015-05-27 10:40:00,67.23,67.23,67.07,67.09,49600.0,54.796,54.796,54.6656,54.6819,49600.0
2015-05-27 10:50:00,67.09,67.23,67.08,67.15,58200.0,54.6819,54.796,54.6737,54.7308,58200.0
2015-05-27 11:00:00,67.16,67.19,67.11,67.15,67400.0,54.7389,54.7634,54.6982,54.7308,67400.0
2015-05-27 11:10:00,67.15,67.18,67.12,67.13,26200.0,54.7308,54.7552,54.7063,54.7145,26200.0
2015-05-27 11:20:00,67.13,67.14,67.07,67.08,30600.0,54.7145,54.7226,54.6656,54.6737,30600.0
2015-05-27 11:30:00,67.09,67.19,67.09,67.19,56200.0,54.6819,54.7634,54.6819,54.7634,56200.0
2015-05-27 11:40:00,67.18,67.54,67.18,67.53,88400.0,54.7552,55.0486,54.7552,55.0405,88400.0
2015-05-27 11:50:00,67.52,67.57,67.49,67.53,38400.0,55.0323,55.0731,55.0079,55.0405,38400.0
2015-05-27 12:00:00,67.53,67.56,67.53,67.55,22200.0,55.0405,55.065,55.0405,55.0568,22200.0
2015-05-27 12:10:00,67.55,67.55,67.47,67.48,44800.0,55.0568,55.0568,54.9916,54.9997,44800.0
2015-05-27 12:20:00,67.48,67.5,67.45,67.47,29700.0,54.9997,55.016,54.9753,54.9916,29700.0
2015-05-27 12:30:00,67.47,67.48,67.32,67.34,22000.0,54.9916,54.9997,54.8693,54.8856,22000.0
2015-05-27 12:40:00,67.34,67.44,67.33,67.39,29700.0,54.8856,54.9671,54.8775,54.9264,29700.0
2015-05-27 12:50:00,67.38,67.38,67.29,67.37,20600.0,54.9182,54.9182,54.8449,54.9101,20600.0
2015-05-27 13:00:00,67.36,67.46,67.34,67.34,39600.0,54.9019,54.9834,54.8856,54.8856,39600.0
2015-05-27 13:10:00,67.34,67.4,67.33,67.4,15800.0,54.8856,54.9345,54.8775,54.9345,15800.0
2015-05-27 13:20:00,67.39,67.5,67.38,67.44,41200.0,54.9264,55.016,54.9182,54.9671,41200.0
2015-05-27 13:30:00,67.44,67.48,67.4,67.4,22600.0,54.9671,54.9997,54.9345,54.9345,22600.0
2015-05-27 13:40:00,67.41,67.45,67.41,67.41,21200.0,54.9427,54.9753,54.9427,54.9427,21200.0
2015-05-27 13:50:00,67.4,67.7,67.38,67.68,91900.0,54.9345,55.1791,54.9182,55.1628,91900.0
2015-05-27 14:00:00,67.69,67.96,67.59,67.93,86500.0,55.1709,55.391,55.0894,55.3665,86500.0
2015-05-27 14:10:00,67.94,68.13,67.92,68.05,88800.0,55.3747,55.5295,55.3584,55.4643,88800.0
2015-05-27 14:20:00,68.04,68.27,68.01,68.27,62700.0,55.4562,55.6436,55.4317,55.6436,62700.0
2015-05-27 14:30:00,68.27,68.3,68.04,68.05,85100.0,55.6436,55.6681,55.4562,55.4643,85100.0
2015-05-27 14:40:00,68.05,68.11,67.96,68.01,39100.0,55.4643,55.5132,55.391,55.4317,39100.0
2015-05-27 14:50:00,68.01,68.27,67.97,68.25,60200.0,55.4317,55.6436,55.3991,55.6273,60200.0
2015-05-27 15:00:00,68.27,68.36,68.21,68.36,68700.0,55.6436,55.717,55.5947,55.717,68700.0
2015-05-27 15:10:00,68.35,68.43,68.3,68.38,78500.0,55.7088,55.774,55.6681,55.7333,78500.0
2015-05-27 15:20:00,68.39,68.39,68.2,68.21,73800.0,55.7414,55.7414,55.5866,55.5947,73800.0
2015-05-27 15:30:00,68.22,68.27,68.15,68.23,78600.0,55.6029,55.6436,55.5458,55.611,78600.0
2015-05-27 15:40:00,68.24,68.42,68.24,68.42,144600.0,55.6192,55.7659,55.6192,55.7659,144600.0
2015-05-27 15:50:00,68.42,68.44,68.28,68.3,248500.0,55.7659,55.7822,55.6518,55.6681,248500.0
2015-05-28 09:30:00,68.35,68.75,68.15,68.47,84000.0,55.7088,56.0349,55.5458,55.8066,84000.0
2015-05-28 09:40:00,68.5,68.51,68.24,68.26,63200.0,55.8311,55.8393,55.6192,55.6355,63200.0
2015-05-28 09:50:00,68.26,68.27,67.82,67.93,70600.0,55.6355,55.6436,55.2769,55.3665,70600.0
2015-05-28 10:00:00,67.97,68.01,67.68,67.86,71700.0,55.3991,55.4317,55.1628,55.3095,71700.0
2015-05-28 10:10:00,67.87,68.07,67.72,68.02,37900.0,55.3176,55.4806,55.1954,55.4399,37900.0
2015-05-28 10:20:00,68.02,68.14,67.92,68.09,31800.0,55.4399,55.5377,55.3584,55.4969,31800.0
2015-05-28 10:30:00,68.09,68.19,67.96,68.19,31400.0,55.4969,55.5784,55.391,55.5784,31400.0
2015-05-28 10:40:00,68.19,68.58,68.18,68.49,42500.0,55.5784,55.8963,55.5703,55.8229,42500.0
2015-05-28 10:50:00,68.5,68.53,68.31,68.33,40500.0,55.8311,55.8556,55.6762,55.6925,40500.0
2015-05-28 11:00:00,68.34,68.47,68.29,68.38,29000.0,55.7007,55.8066,55.6599,55.7333,29000.0
2015-05-28 11:10:00,68.37,68.37,68.23,68.32,47400.0,55.7251,55.7251,55.611,55.6844,47400.0
2015-05-28 11:20:00,68.31,68.33,68.21,68.33,40600.0,55.6762,55.6925,55.5947,55.6925,40600.0
2015-05-28 11:30:00,68.32,68.38,68.21,68.22,29200.0,55.6844,55.7333,55.5947,55.6029,29200.0
2015-05-28 11:40:00,68.21,68.31,68.1,68.13,44900.0,55.5947,55.6762,55.5051,55.5295,44900.0
2015-05-28 11:50:00,68.11,68.15,68.04,68.13,19800.0,55.5132,55.5458,55.4562,55.5295,19800.0
2015-05-28 12:00:00,68.12,68.16,68.09,68.09,27200.0,55.5214,55.554,55.4969,55.4969,27200.0
2015-05-28 12:10:00,68.08,68.26,68.08,68.24,20200.0,55.4888,55.6355,55.4888,55.6192,20200.0
2015-05-28 12:20:00,68.24,68.32,68.2,68.27,14600.0,55.6192,55.6844,55.5866,55.6436,14600.0
2015-05-28 12:30:00,68.28,68.28,68.09,68.15,11200.0,55.6518,55.6518,55.4969,55.5458,11200.0
2015-05-28 12:40:00,68.14,68.25,68.09,68.25,29000.0,55.5377,55.6273,55.4969,55.6273,29000.0
2015-05-28 12:50:00,68.25,68.27,68.18,68.23,31200.0,55.6273,55.6436,55.5703,55.611,31200.0
2015-05-28 13:00:00,68.22,68.38,68.18,68.36,15900.0,55.6029,55.7333,55.5703,55.717,15900.0
2015-05-28 13:10:00,68.35,68.36,68.19,68.26,21800.0,55.7088,55.717,55.5784,55.6355,21800.0
2015-05-28 13:20:00,68.26,68.29,68.22,68.28,25700.0,55.6355,55.6599,55.6029,55.6518,25700.0
2015-05-28 13:30:00,68.28,68.32,68.19,68.28,28300.0,55.6518,55.6844,55.5784,55.6518,28300.0
2015-05-28 13:40:00,68.3,68.36,68.28,68.31,21100.0,55.6681,55.717,55.6518,55.6762,21100.0
2015-05-28 13:50:00,68.3,68.38,68.27,68.3,20200.0,55.6681,55.7333,55.6436,55.6681,20200.0
2015-05-28 14:00:00,68.28,68.3,68.22,68.23,18600.0,55.6518,55.6681,55.6029,55.611,18600.0
2015-05-28 14:10:00,68.22,68.28,68.2,68.24,20300.0,55.6029,55.6518,55.5866,55.6192,20300.0
2015-05-28 14:20:00,68.24,68.38,68.23,68.37,22300.0,55.6192,55.7333,55.611,55.7251,22300.0
2015-05-28 14:30:00,68.36,68.4,68.3,68.38,33700.0,55.717,55.7496,55.6681,55.7333,33700.0
2015-05-28 14:40:00,68.38,68.39,68.28,68.3,19000.0,55.7333,55.7414,55.6518,55.6681,19000.0
2015-05-28 14:50:00,68.3,68.38,68.29,68.36,25400.0,55.6681,55.7333,55.6599,55.717,25400.0
2015-05-28 15:00:00,68.36,68.39,68.34,68.36,38000.0,55.717,55.7414,55.7007,55.717,38000.0
2015-05-28 15:10:00,68.36,68.39,68.3,68.3,24600.0,55.717,55.7414,55.6681,55.6681,24600.0
2015-05-28 15:20:00,68.3,68.34,68.19,68.21,24000.0,55.6681,55.7007,55.5784,55.5947,24000.0
2015-05-28 15:30:00,68.21,68.29,68.21,68.25,40100.0,55.5947,55.6599,55.5947,55.6273,40100.0
2015-05-28 15:40:00,68.25,68.26,68.17,68.25,42000.0,55.6273,55.6355,55.5621,55.6273,42000.0
2015-05-28 15:50:00,68.24,68.37,68.23,68.3,111200.0,55.6192,55.7251,55.611,55.6681,111200.0
2015-05-29 09:30:00,68.5,68.51,68.0,68.3,72900.0,55.8311,55.8393,55.4236,55.6681,72900.0
2015-05-29 09:40:00,68.28,68.41,68.02,68.08,18100.0,55.6518,55.7577,55.4399,55.4888,18100.0
2015-05-29 09:50:00,68.09,68.22,68.09,68.11,12500.0,55.4969,55.6029,55.4969,55.5132,12500.0
2015-05-29 10:00:00,68.13,68.19,68.04,68.16,22200.0,55.5295,55.5784,55.4562,55.554,22200.0
2015-05-29 10:10:00,68.16,68.18,67.98,68.09,20500.0,55.554,55.5703,55.4073,55.4969,20500.0
2015-05-29 10:20:00,68.09,68.15,67.98,67.98,10100.0,55.4969,55.5458,55.4073,55.4073,10100.0
2015-05-29 10:30:00,67.97,68.15,67.93,68.11,44400.0,55.3991,55.5458,55.3665,55.5132,44400.0
2015-05-29 10:40:00,68.14,68.19,67.84,67.84,52400.0,55.5377,55.5784,55.2932,55.2932,52400.0
2015-05-29 10:50:00,67.83,67.85,67.67,67.71,16900.0,55.285,55.3013,55.1546,55.1872,16900.0
2015-05-29 11:00:00,67.71,67.91,67.67,67.91,65900.0,55.1872,55.3502,55.1546,55.3502,65900.0
2015-05-29 11:10:00,67.93,67.93,67.77,67.83,37100.0,55.3665,55.3665,55.2361,55.285,37100.0
2015-05-29 11:20:00,67.83,67.83,67.62,67.63,43800.0,55.285,55.285,55.1139,55.122,43800.0
2015-05-29 11:30:00,67.63,67.69,67.59,67.67,27800.0,55.122,55.1709,55.0894,55.1546,27800.0
2015-05-29 11:40:00,67.69,67.98,67.69,67.96,54300.0,55.1709,55.4073,55.1709,55.391,54300.0
2015-05-29 11:50:00,67.95,68.0,67.91,67.98,20100.0,55.3828,55.4236,55.3502,55.4073,20100.0
2015-05-29 12:00:00,67.99,68.02,67.92,67.96,44700.0,55.4154,55.4399,55.3584,55.391,44700.0
2015-05-29 12:10:00,67.99,67.99,67.87,67.94,27200.0,55.4154,55.4154,55.3176,55.3747,27200.0
2015-05-29 12:20:00,67.95,68.17,67.95,68.16,14000.0,55.3828,55.5621,55.3828,55.554,14000.0
2015-05-29 12:30:00,68.14,68.27,68.14,68.27,42000.0,55.5377,55.6436,55.5377,55.6436,42000.0
2015-05-29 12:40:00,68.27,68.29,68.18,68.2,37400.0,55.6436,55.6599,55.5703,55.5866,37400.0
2015-05-29 12:50:00,68.19,68.22,68.15,68.17,16000.0,55.5784,55.6029,55.5458,55.5621,16000.0
2015-05-29 13:00:00,68.16,68.2,68.12,68.15,11400.0,55.554,55.5866,55.5214,55.5458,11400.0
2015-05-29 13:10:00,68.15,68.17,68.13,68.15,12000.0,55.5458,55.5621,55.5295,55.5458,12000.0
2015-05-29 13:20:00,68.15,68.16,68.09,68.1,37300.0,55.5458,55.554,55.4969,55.5051,37300.0
2015-05-29 13:30:00,68.1,68.11,68.02,68.06,20900.0,55.5051,55.5132,55.4399,55.4725,20900.0
2015-05-29 13:40:00,68.06,68.11,68.05,68.1,25300.0,55.4725,55.5132,55.4643,55.5051,25300.0
2015-05-29 13:50:00,68.1,68.1,68.04,68.05,22400.0,55.5051,55.5051,55.4562,55.4643,22400.0
2015-05-29 14:00:00,68.05,68.05,67.99,67.99,18500.0,55.4643,55.4643,55.4154,55.4154,18500.0
2015-05-29 14:10:00,68.0,68.0,67.88,67.89,27800.0,55.4236,55.4236,55.3258,55.3339,27800.0
2015-05-29 14:20:00,67.89,67.89,67.78,67.8,37500.0,55.3339,55.3339,55.2443,55.2606,37500.0
2015-05-29 14:30:00,67.8,67.84,67.72,67.78,25700.0,55.2606,55.2932,55.1954,55.2443,25700.0
2015-05-29 14:40:00,67.79,67.79,67.62,67.63,195900.0,55.2524,55.2524,55.1139,55.122,195900.0
2015-05-29 14:50:00,67.63,67.92,67.6,67.92,39700.0,55.122,55.3584,55.0976,55.3584,39700.0
2015-05-29 15:00:00,67.91,68.1,67.87,68.08,43500.0,55.3502,55.5051,55.3176,55.4888,43500.0
2015-05-29 15:10:00,68.08,68.08,67.88,67.94,58400.0,55.4888,55.4888,55.3258,55.3747,58400.0
2015-05-29 15:20:00,67.94,68.12,67.94,68.1,91100.0,55.3747,55.5214,55.3747,55.5051,91100.0
2015-05-29 15:30:00,68.12,68.15,68.02,68.09,45100.0,55.5214,55.5458,55.4399,55.4969,45100.0
2015-05-29 15:40:00,68.09,68.16,68.08,68.1,53900.0,55.4969,55.554,55.4888,55.5051,53900.0
2015-05-29 15:50:00,68.1,68.1,67.95,67.97,192500.0,55.5051,55.5051,55.3828,55.3991,192500.0
2015-06-01 09:30:00,68.51,68.59,68.21,68.34,50423.0,55.8393,55.9045,55.5947,55.7007,50423.0
2015-06-01 09:40:00,68.37,68.66,68.23,68.28,51517.0,55.7251,55.9615,55.611,55.6518,51517.0
2015-06-01 09:50:00,68.21,68.4,68.17,68.24,52779.0,55.5947,55.7496,55.5621,55.6192,52779.0
2015-06-01 10:00:00,68.24,68.39,68.16,68.25,42623.0,55.6192,55.7414,55.554,55.6273,42623.0
2015-06-01 10:10:00,68.25,68.32,67.87,67.87,126283.0,55.6273,55.6844,55.3176,55.3176,126283.0
2015-06-01 10:20:00,67.89,68.1,67.8,68.04,51628.0,55.3339,55.5051,55.2606,55.4562,51628.0
2015-06-01 10:30:00,68.05,68.05,67.84,67.97,36156.0,55.4643,55.4643,55.2932,55.3991,36156.0
2015-06-01 10:40:00,67.96,68.13,67.93,68.13,17425.0,55.391,55.5295,55.3665,55.5295,17425.0
2015-06-01 10:50:00,68.11,68.34,68.07,68.26,31054.0,55.5132,55.7007,55.4806,55.6355,31054.0
2015-06-01 11:00:00,68.26,68.46,68.14,68.39,41892.0,55.6355,55.7985,55.5377,55.7414,41892.0
2015-06-01 11:10:00,68.39,68.41,68.31,68.37,26318.0,55.7414,55.7577,55.6762,55.7251,26318.0
2015-06-01 11:20:00,68.38,68.54,68.37,68.44,47190.0,55.7333,55.8637,55.7251,55.7822,47190.0
2015-06-01 11:30:00,68.43,68.52,68.4,68.51,24534.0,55.774,55.8474,55.7496,55.8393,24534.0
2015-06-01 11:40:00,68.51,68.54,68.4,68.42,26348.0,55.8393,55.8637,55.7496,55.7659,26348.0
2015-06-01 11:50:00,68.42,68.45,68.37,68.41,27420.0,55.7659,55.7903,55.7251,55.7577,27420.0
2015-06-01 12:00:00,68.41,68.61,68.4,68.57,23307.0,55.7577,55.9208,55.7496,55.8882,23307.0
2015-06-01 12:10:00,68.55,68.68,68.47,68.65,24749.0,55.8719,55.9778,55.8066,55.9534,24749.0
2015-06-01 12:20:00,68.68,68.8,68.61,68.77,26667.0,55.9778,56.0756,55.9208,56.0512,26667.0
2015-06-01 12:30:00,68.79,68.82,68.68,68.69,11310.0,56.0675,56.0919,55.9778,55.986,11310.0
2015-06-01 12:40:00,68.68,68.75,68.67,68.68,20880.0,55.9778,56.0349,55.9697,55.9778,20880.0
2015-06-01 12:50:00,68.69,68.78,68.67,68.73,29024.0,55.986,56.0593,55.9697,56.0186,29024.0
2015-06-01 13:00:00,68.73,68.82,68.68,68.71,18939.0,56.0186,56.0919,55.9778,56.0023,18939.0
2015-06-01 13:10:00,68.71,68.71,68.61,68.62,29694.0,56.0023,56.0023,55.9208,55.9289,29694.0
2015-06-01 13:20:00,68.63,68.66,68.54,68.62,40374.0,55.9371,55.9615,55.8637,55.9289,40374.0
2015-06-01 13:30:00,68.62,68.69,68.61,68.61,23020.0,55.9289,55.986,55.9208,55.9208,23020.0
2015-06-01 13:40:00,68.62,68.7,68.59,68.69,31577.0,55.9289,55.9941,55.9045,55.986,31577.0
2015-06-01 13:50:00,68.69,68.72,68.65,68.71,20442.0,55.986,56.0104,55.9534,56.0023,20442.0
2015-06-01 14:00:00,68.7,68.72,68.58,68.72,62573.0,55.9941,56.0104,55.8963,56.0104,62573.0
2015-06-01 14:10:00,68.72,68.75,68.66,68.72,29157.0,56.0104,56.0349,55.9615,56.0104,29157.0
2015-06-01 14:20:00,68.7,68.74,68.67,68.7,28301.0,55.9941,56.0267,55.9697,55.9941,28301.0
2015-06-01 14:30:00,68.7,68.73,68.64,68.64,42225.0,55.9941,56.0186,55.9452,55.9452,42225.0
2015-06-01 14:40:00,68.64,68.74,68.62,68.68,61180.0,55.9452,56.0267,55.9289,55.9778,61180.0
2015-06-01 14:50:00,68.69,68.79,68.68,68.75,27913.0,55.986,56.0675,55.9778,56.0349,27913.0
2015-06-01 15:00:00,68.75,68.85,68.74,68.85,55088.0,56.0349,56.1164,56.0267,56.1164,55088.0
2015-06-01 15:10:00,68.83,68.97,68.8,68.92,118024.0,56.1001,56.2142,56.0756,56.1734,118024.0
2015-06-01 15:20:00,68.93,68.96,68.89,68.94,50823.0,56.1816,56.206,56.149,56.1897,50823.0
2015-06-01 15:30:00,68.95,68.95,68.85,68.88,96582.0,56.1979,56.1979,56.1164,56.1408,96582.0
2015-06-01 15:40:00,68.88,68.97,68.87,68.97,99317.0,56.1408,56.2142,56.1327,56.2142,99317.0
2015-06-01 15:50:00,68.95,68.96,68.71,68.76,251027.0,56.1979,56.206,56.0023,56.043,251027.0
2015-06-02 09:30:00,68.69,68.7,67.81,68.03,77964.0,55.986,55.9941,55.2687,55.448,77964.0
2015-06-02 09:40:00,68.0,68.0,67.77,67.77,59250.0,55.4236,55.4236,55.2361,55.2361,59250.0
2015-06-02 09:50:00,67.76,67.82,67.68,67.76,31187.0,55.228,55.2769,55.1628,55.228,31187.0
2015-06-02 10:00:00,67.74,67.92,67.73,67.89,44089.0,55.2117,55.3584,55.2035,55.3339,44089.0
2015-06-02 10:10:00,67.91,67.98,67.86,67.9,42409.0,55.3502,55.4073,55.3095,55.3421,42409.0
2015-06-02 10:20:00,67.9,68.05,67.87,67.87,32044.0,55.3421,55.4643,55.3176,55.3176,32044.0
2015-06-02 10:30:00,67.88,67.92,67.75,67.89,47974.0,55.3258,55.3584,55.2198,55.3339,47974.0
2015-06-02 10:40:00,67.9,67.97,67.87,67.9,22943.0,55.3421,55.3991,55.3176,55.3421,22943.0
2015-06-02 10:50:00,67.91,67.91,67.71,67.71,22408.0,55.3502,55.3502,55.1872,55.1872,22408.0
2015-06-02 11:00:00,67.7,67.73,67.51,67.64,63179.0,55.1791,55.2035,55.0242,55.1302,63179.0
2015-06-02 11:10:00,67.64,67.79,67.63,67.67,160801.0,55.1302,55.2524,55.122,55.1546,160801.0
2015-06-02 11:20:00,67.68,67.77,67.63,67.63,14382.0,55.1628,55.2361,55.122,55.122,14382.0
2015-06-02 11:30:00,67.66,67.73,67.62,67.67,29908.0,55.1465,55.2035,55.1139,55.1546,29908.0
2015-06-02 11:40:00,67.71,67.8,67.7,67.73,17274.0,55.1872,55.2606,55.1791,55.2035,17274.0
2015-06-02 11:50:00,67.73,67.76,67.65,67.65,12393.0,55.2035,55.228,55.1383,55.1383,12393.0
2015-06-02 12:00:00,67.65,67.96,67.61,67.91,44125.0,55.1383,55.391,55.1057,55.3502,44125.0
2015-06-02 12:10:00,67.9,67.98,67.79,67.81,15204.0,55.3421,55.4073,55.2524,55.2687,15204.0
2015-06-02 12:20:00,67.82,67.91,67.77,67.82,33135.0,55.2769,55.3502,55.2361,55.2769,33135.0
2015-06-02 12:30:00,67.82,67.83,67.75,67.82,11702.0,55.2769,55.285,55.2198,55.2769,11702.0
2015-06-02 12:40:00,67.83,67.9,67.79,67.9,12939.0,55.285,55.3421,55.2524,55.3421,12939.0
2015-06-02 12:50:00,67.9,67.97,67.87,67.96,12400.0,55.3421,55.3991,55.3176,55.391,12400.0
2015-06-02 13:00:00,67.95,68.0,67.93,68.0,24954.0,55.3828,55.4236,55.3665,55.4236,24954.0
2015-06-02 13:10:00,68.0,68.03,67.9,67.94,44420.0,55.4236,55.448,55.3421,55.3747,44420.0
2015-06-02 13:20:00,67.92,67.98,67.86,67.9,13709.0,55.3584,55.4073,55.3095,55.3421,13709.0
2015-06-02 13:30:00,67.9,67.95,67.87,67.93,16264.0,55.3421,55.3828,55.3176,55.3665,16264.0
2015-06-02 13:40:00,67.94,68.03,67.94,67.99,13717.0,55.3747,55.448,55.3747,55.4154,13717.0
2015-06-02 13:50:00,67.98,68.06,67.97,68.04,21281.0,55.4073,55.4725,55.3991,55.4562,21281.0
2015-06-02 14:00:00,68.02,68.03,67.99,68.02,17500.0,55.4399,55.448,55.4154,55.4399,17500.0
2015-06-02 14:10:00,68.02,68.11,68.01,68.08,42237.0,55.4399,55.5132,55.4317,55.4888,42237.0
2015-06-02 14:20:00,68.1,68.12,68.02,68.05,41650.0,55.5051,55.5214,55.4399,55.4643,41650.0
2015-06-02 14:30:00,68.05,68.05,67.95,67.97,27064.0,55.4643,55.4643,55.3828,55.3991,27064.0
2015-06-02 14:40:00,67.95,68.0,67.84,67.85,37676.0,55.3828,55.4236,55.2932,55.3013,37676.0
2015-06-02 14:50:00,67.82,67.9,67.79,67.88,14432.0,55.2769,55.3421,55.2524,55.3258,14432.0
2015-06-02 15:00:00,67.88,67.91,67.75,67.8,72343.0,55.3258,55.3502,55.2198,55.2606,72343.0
2015-06-02 15:10:00,67.8,67.87,67.76,67.86,36475.0,55.2606,55.3176,55.228,55.3095,36475.0
2015-06-02 15:20:00,67.86,67.89,67.76,67.84,34615.0,55.3095,55.3339,55.228,55.2932,34615.0
2015-06-02 15:30:00,67.82,67.95,67.77,67.79,75917.0,55.2769,55.3828,55.2361,55.2524,75917.0
2015-06-02 15:40:00,67.8,67.85,67.69,67.74,57757.0,55.2606,55.3013,55.1709,55.2117,57757.0
2015-06-02 15:50:00,67.73,67.79,67.7,67.71,85214.0,55.2035,55.2524,55.1791,55.1872,85214.0
2015-06-03 09:30:00,68.08,68.08,67.43,67.7,43968.0,55.4888,55.4888,54.959,55.1791,43968.0
2015-06-03 09:40:00,67.7,67.71,67.46,67.63,21938.0,55.1791,55.1872,54.9834,55.122,21938.0
2015-06-03 09:50:00,67.61,67.72,67.58,67.7,34618.0,55.1057,55.1954,55.0813,55.1791,34618.0
2015-06-03 10:00:00,67.7,67.72,67.46,67.55,24987.0,55.1791,55.1954,54.9834,55.0568,24987.0
2015-06-03 10:10:00,67.56,67.86,67.56,67.82,17507.0,55.065,55.3095,55.065,55.2769,17507.0
2015-06-03 10:20:00,67.81,67.91,67.77,67.83,10440.0,55.2687,55.3502,55.2361,55.285,10440.0
2015-06-03 10:30:00,67.84,67.92,67.71,67.72,27260.0,55.2932,55.3584,55.1872,55.1954,27260.0
2015-06-03 10:40:00,67.71,67.75,67.63,67.7,14730.0,55.1872,55.2198,55.122,55.1791,14730.0
2015-06-03 10:50:00,67.69,67.75,67.63,67.66,15953.0,55.1709,55.2198,55.122,55.1465,15953.0
2015-06-03 11:00:00,67.66,67.71,67.56,67.62,16963.0,55.1465,55.1872,55.065,55.1139,16963.0
2015-06-03 11:10:00,67.58,67.69,67.57,67.67,19088.0,55.0813,55.1709,55.0731,55.1546,19088.0
2015-06-03 11:20:00,67.66,67.69,67.61,67.67,21828.0,55.1465,55.1709,55.1057,55.1546,21828.0
2015-06-03 11:30:00,67.67,67.69,67.59,67.59,29232.0,55.1546,55.1709,55.0894,55.0894,29232.0
2015-06-03 11:40:00,67.59,67.6,67.5,67.55,11772.0,55.0894,55.0976,55.016,55.0568,11772.0
2015-06-03 11:50:00,67.55,67.55,67.41,67.49,12643.0,55.0568,55.0568,54.9427,55.0079,12643.0
2015-06-03 12:00:00,67.47,67.5,67.39,67.45,22095.0,54.9916,55.016,54.9264,54.9753,22095.0
2015-06-03 12:10:00,67.45,67.5,67.41,67.41,15991.0,54.9753,55.016,54.9427,54.9427,15991.0
2015-06-03 12:20:00,67.4,67.42,67.34,67.38,11727.0,54.9345,54.9508,54.8856,54.9182,11727.0
2015-06-03 12:30:00,67.38,67.41,67.27,67.34,20110.0,54.9182,54.9427,54.8286,54.8856,20110.0
2015-06-03 12:40:00,67.35,67.35,67.26,67.31,22077.0,54.8938,54.8938,54.8204,54.8612,22077.0
2015-06-03 12:50:00,67.31,67.37,67.22,67.37,24509.0,54.8612,54.9101,54.7878,54.9101,24509.0
2015-06-03 13:00:00,67.38,67.41,67.33,67.35,14138.0,54.9182,54.9427,54.8775,54.8938,14138.0
2015-06-03 13:10:00,67.34,67.46,67.31,67.46,14898.0,54.8856,54.9834,54.8612,54.9834,14898.0
2015-06-03 13:20:00,67.47,67.47,67.4,67.45,10939.0,54.9916,54.9916,54.9345,54.9753,10939.0
2015-06-03 13:30:00,67.44,67.51,67.41,67.45,21385.0,54.9671,55.0242,54.9427,54.9753,21385.0
2015-06-03 13:40:00,67.46,67.51,67.39,67.44,10250.0,54.9834,55.0242,54.9264,54.9671,10250.0
2015-06-03 13:50:00,67.45,67.48,67.43,67.44,11684.0,54.9753,54.9997,54.959,54.9671,11684.0
2015-06-03 14:00:00,67.45,67.56,67.45,67.53,24146.0,54.9753,55.065,54.9753,55.0405,24146.0
2015-06-03 14:10:00,67.53,67.6,67.52,67.55,20467.0,55.0405,55.0976,55.0323,55.0568,20467.0
2015-06-03 14:20:00,67.56,67.59,67.51,67.51,17509.0,55.065,55.0894,55.0242,55.0242,17509.0
2015-06-03 14:30:00,67.51,67.58,67.51,67.55,30103.0,55.0242,55.0813,55.0242,55.0568,30103.0
2015-06-03 14:40:00,67.56,67.6,67.55,67.56,24737.0,55.065,55.0976,55.0568,55.065,24737.0
2015-06-03 14:50:00,67.56,67.6,67.52,67.55,12776.0,55.065,55.0976,55.0323,55.0568,12776.0
2015-06-03 15:00:00,67.55,67.59,67.51,67.58,36805.0,55.0568,55.0894,55.0242,55.0813,36805.0
2015-06-03 15:10:00,67.56,67.6,67.33,67.36,65571.0,55.065,55.0976,54.8775,54.9019,65571.0
2015-06-03 15:20:00,67.36,67.42,67.34,67.39,14716.0,54.9019,54.9508,54.8856,54.9264,14716.0
2015-06-03 15:30:00,67.39,67.43,67.36,67.42,21030.0,54.9264,54.959,54.9019,54.9508,21030.0
2015-06-03 15:40:00,67.42,67.42,67.36,67.36,26248.0,54.9508,54.9508,54.9019,54.9019,26248.0
2015-06-03 15:50:00,67.35,67.4,67.19,67.29,179776.0,54.8938,54.9345,54.7634,54.8449,179776.0
2015-06-04 09:30:00,66.92,67.11,66.62,67.11,84531.0,54.5433,54.6982,54.2988,54.6982,84531.0
2015-06-04 09:40:00,67.1,67.24,66.95,67.02,115424.0,54.69,54.8041,54.5678,54.6248,115424.0
2015-06-04 09:50:00,66.98,67.08,66.88,66.9,56667.0,54.5922,54.6737,54.5107,54.527,56667.0
2015-06-04 10:00:00,66.93,67.16,66.93,67.1,43717.0,54.5515,54.7389,54.5515,54.69,43717.0
2015-06-04 10:10:00,67.1,67.12,66.89,66.93,56317.0,54.69,54.7063,54.5189,54.5515,56317.0
2015-06-04 10:20:00,66.96,67.0,66.82,66.93,19475.0,54.5759,54.6085,54.4618,54.5515,19475.0
2015-06-04 10:30:00,66.91,66.97,66.79,66.93,19465.0,54.5352,54.5841,54.4374,54.5515,19465.0
2015-06-04 10:40:00,66.94,67.24,66.94,67.18,18741.0,54.5596,54.8041,54.5596,54.7552,18741.0
2015-06-04 10:50:00,67.19,67.23,67.1,67.12,15673.0,54.7634,54.796,54.69,54.7063,15673.0
2015-06-04 11:00:00,67.09,67.17,66.93,67.13,72229.0,54.6819,54.7471,54.5515,54.7145,72229.0
2015-06-04 11:10:00,67.12,67.37,67.09,67.3,44018.0,54.7063,54.9101,54.6819,54.853,44018.0
2015-06-04 11:20:00,67.3,67.43,67.28,67.35,75991.0,54.853,54.959,54.8367,54.8938,75991.0
2015-06-04 11:30:00,67.34,67.35,67.06,67.11,116371.0,54.8856,54.8938,54.6574,54.6982,116371.0
2015-06-04 11:40:00,67.13,67.21,66.9,66.96,40329.0,54.7145,54.7797,54.527,54.5759,40329.0
2015-06-04 11:50:00,67.0,67.13,66.97,67.1,29891.0,54.6085,54.7145,54.5841,54.69,29891.0
2015-06-04 12:00:00,67.08,67.18,67.06,67.15,13046.0,54.6737,54.7552,54.6574,54.7308,13046.0
2015-06-04 12:10:00,67.15,67.19,67.06,67.16,6603.0,54.7308,54.7634,54.6574,54.7389,6603.0
2015-06-04 12:20:00,67.13,67.13,67.04,67.12,33220.0,54.7145,54.7145,54.6411,54.7063,33220.0
2015-06-04 12:30:00,67.1,67.2,67.07,67.2,33910.0,54.69,54.7715,54.6656,54.7715,33910.0
2015-06-04 12:40:00,67.2,67.3,67.17,67.24,17414.0,54.7715,54.853,54.7471,54.8041,17414.0
2015-06-04 12:50:00,67.24,67.31,67.18,67.22,88966.0,54.8041,54.8612,54.7552,54.7878,88966.0
2015-06-04 13:00:00,67.21,67.23,67.08,67.15,36602.0,54.7797,54.796,54.6737,54.7308,36602.0
2015-06-04 13:10:00,67.17,67.21,66.97,67.03,28170.0,54.7471,54.7797,54.5841,54.633,28170.0
2015-06-04 13:20:00,67.03,67.03,66.91,66.92,19438.0,54.633,54.633,54.5352,54.5433,19438.0
2015-06-04 13:30:00,66.91,66.99,66.88,66.98,24561.0,54.5352,54.6004,54.5107,54.5922,24561.0
2015-06-04 13:40:00,66.98,66.99,66.87,66.91,24711.0,54.5922,54.6004,54.5026,54.5352,24711.0
2015-06-04 13:50:00,66.92,66.99,66.89,66.89,25971.0,54.5433,54.6004,54.5189,54.5189,25971.0
2015-06-04 14:00:00,66.89,66.91,66.79,66.83,11948.0,54.5189,54.5352,54.4374,54.47,11948.0
2015-06-04 14:10:00,66.83,66.97,66.82,66.93,14377.0,54.47,54.5841,54.4618,54.5515,14377.0
2015-06-04 14:20:00,66.95,67.04,66.94,66.94,21059.0,54.5678,54.6411,54.5596,54.5596,21059.0
2015-06-04 14:30:00,66.95,66.99,66.88,66.92,18166.0,54.5678,54.6004,54.5107,54.5433,18166.0
2015-06-04 14:40:00,66.92,66.93,66.79,66.8,27676.0,54.5433,54.5515,54.4374,54.4455,27676.0
2015-06-04 14:50:00,66.84,66.88,66.81,66.84,18519.0,54.4781,54.5107,54.4537,54.4781,18519.0
2015-06-04 15:00:00,66.84,66.92,66.84,66.9,28194.0,54.4781,54.5433,54.4781,54.527,28194.0
2015-06-04 15:10:00,66.9,66.91,66.73,66.77,33241.0,54.527,54.5352,54.3885,54.4211,33241.0
2015-06-04 15:20:00,66.77,66.81,66.71,66.77,44505.0,54.4211,54.4537,54.3722,54.4211,44505.0
2015-06-04 15:30:00,66.78,66.86,66.74,66.86,54753.0,54.4292,54.4944,54.3966,54.4944,54753.0
2015-06-04 15:40:00,66.86,66.93,66.82,66.83,64564.0,54.4944,54.5515,54.4618,54.47,64564.0
2015-06-04 15:50:00,66.82,66.96,66.76,66.95,167885.0,54.4618,54.5759,54.4129,54.5678,167885.0
2015-06-05 09:30:00,66.95,67.13,66.74,66.81,101563.0,54.5678,54.7145,54.3966,54.4537,101563.0
2015-06-05 09:40:00,66.79,66.8,66.41,66.46,90790.0,54.4374,54.4455,54.1276,54.1684,90790.0
2015-06-05 09:50:00,66.46,66.83,66.45,66.8,56858.0,54.1684,54.47,54.1602,54.4455,56858.0
2015-06-05 10:00:00,66.8,66.88,66.74,66.78,68385.0,54.4455,54.5107,54.3966,54.4292,68385.0
2015-06-05 10:10:00,66.78,66.97,66.7,66.95,19875.0,54.4292,54.5841,54.364,54.5678,19875.0
2015-06-05 10:20:00,66.95,67.16,66.94,67.03,42531.0,54.5678,54.7389,54.5596,54.633,42531.0
2015-06-05 10:30:00,67.03,67.27,67.02,67.24,24942.0,54.633,54.8286,54.6248,54.8041,24942.0
2015-06-05 10:40:00,67.26,67.29,67.16,67.19,26019.0,54.8204,54.8449,54.7389,54.7634,26019.0
2015-06-05 10:50:00,67.19,67.23,67.12,67.19,27132.0,54.7634,54.796,54.7063,54.7634,27132.0
2015-06-05 11:00:00,67.18,67.38,67.18,67.31,27139.0,54.7552,54.9182,54.7552,54.8612,27139.0
2015-06-05 11:10:00,67.31,67.47,67.31,67.46,19623.0,54.8612,54.9916,54.8612,54.9834,19623.0
2015-06-05 11:20:00,67.46,67.48,67.32,67.39,45708.0,54.9834,54.9997,54.8693,54.9264,45708.0
2015-06-05 11:30:00,67.4,67.43,67.29,67.38,25781.0,54.9345,54.959,54.8449,54.9182,25781.0
2015-06-05 11:40:00,67.41,67.56,67.39,67.56,68555.0,54.9427,55.065,54.9264,55.065,68555.0
2015-06-05 11:50:00,67.54,67.61,67.47,67.5,62706.0,55.0486,55.1057,54.9916,55.016,62706.0
2015-06-05 12:00:00,67.49,67.51,67.45,67.5,26058.0,55.0079,55.0242,54.9753,55.016,26058.0
2015-06-05 12:10:00,67.5,67.53,67.48,67.5,28743.0,55.016,55.0405,54.9997,55.016,28743.0
2015-06-05 12:20:00,67.49,67.56,67.44,67.45,20267.0,55.0079,55.065,54.9671,54.9753,20267.0
2015-06-05 12:30:00,67.46,67.47,67.4,67.45,12287.0,54.9834,54.9916,54.9345,54.9753,12287.0
2015-06-05 12:40:00,67.46,67.55,67.4,67.51,29456.0,54.9834,55.0568,54.9345,55.0242,29456.0
2015-06-05 12:50:00,67.51,67.56,67.48,67.53,35840.0,55.0242,55.065,54.9997,55.0405,35840.0
2015-06-05 13:00:00,67.53,67.57,67.51,67.53,20061.0,55.0405,55.0731,55.0242,55.0405,20061.0
2015-06-05 13:10:00,67.53,67.54,67.39,67.42,17478.0,55.0405,55.0486,54.9264,54.9508,17478.0
2015-06-05 13:20:00,67.43,67.53,67.43,67.5,15164.0,54.959,55.0405,54.959,55.016,15164.0
2015-06-05 13:30:00,67.5,67.52,67.44,67.47,24976.0,55.016,55.0323,54.9671,54.9916,24976.0
2015-06-05 13:40:00,67.46,67.46,67.32,67.33,37924.0,54.9834,54.9834,54.8693,54.8775,37924.0
2015-06-05 13:50:00,67.33,67.36,67.3,67.3,15300.0,54.8775,54.9019,54.853,54.853,15300.0
2015-06-05 14:00:00,67.3,67.4,67.3,67.4,17681.0,54.853,54.9345,54.853,54.9345,17681.0
2015-06-05 14:10:00,67.4,67.44,67.39,67.44,17668.0,54.9345,54.9671,54.9264,54.9671,17668.0
2015-06-05 14:20:00,67.42,67.44,67.3,67.33,21331.0,54.9508,54.9671,54.853,54.8775,21331.0
2015-06-05 14:30:00,67.33,67.38,67.32,67.34,25854.0,54.8775,54.9182,54.8693,54.8856,25854.0
2015-06-05 14:40:00,67.34,67.36,67.28,67.33,23259.0,54.8856,54.9019,54.8367,54.8775,23259.0
2015-06-05 14:50:00,67.34,67.42,67.33,67.34,25816.0,54.8856,54.9508,54.8775,54.8856,25816.0
2015-06-05 15:00:00,67.36,67.43,67.34,67.35,53000.0,54.9019,54.959,54.8856,54.8938,53000.0
2015-06-05 15:10:00,67.35,67.36,67.32,67.32,24425.0,54.8938,54.9019,54.8693,54.8693,24425.0
2015-06-05 15:20:00,67.31,67.34,67.24,67.29,34847.0,54.8612,54.8856,54.8041,54.8449,34847.0
2015-06-05 15:30:00,67.28,67.38,67.27,67.33,38542.0,54.8367,54.9182,54.8286,54.8775,38542.0
2015-06-05 15:40:00,67.32,67.38,67.3,67.38,63584.0,54.8693,54.9182,54.853,54.9182,63584.0
2015-06-05 15:50:00,67.37,67.42,67.35,67.36,154231.0,54.9101,54.9508,54.8938,54.9019,154231.0
2015-06-08 09:30:00,67.43,67.52,67.3,67.3,44614.0,54.959,55.0323,54.853,54.853,44614.0
2015-06-08 09:40:00,67.3,67.37,67.09,67.14,35631.0,54.853,54.9101,54.6819,54.7226,35631.0
2015-06-08 09:50:00,67.12,67.12,66.98,67.0,9412.0,54.7063,54.7063,54.5922,54.6085,9412.0
2015-06-08 10:00:00,66.97,67.03,66.9,66.98,46572.0,54.5841,54.633,54.527,54.5922,46572.0
2015-06-08 10:10:00,66.98,66.99,66.75,66.76,47040.0,54.5922,54.6004,54.4048,54.4129,47040.0
2015-06-08 10:20:00,66.76,66.83,66.67,66.68,49433.0,54.4129,54.47,54.3396,54.3477,49433.0
2015-06-08 10:30:00,66.69,66.74,66.65,66.74,58145.0,54.3559,54.3966,54.3233,54.3966,58145.0
2015-06-08 10:40:00,66.74,66.82,66.57,66.58,37547.0,54.3966,54.4618,54.258,54.2662,37547.0
2015-06-08 10:50:00,66.58,66.65,66.48,66.61,51102.0,54.2662,54.3233,54.1847,54.2907,51102.0
2015-06-08 11:00:00,66.61,66.65,66.57,66.61,37756.0,54.2907,54.3233,54.258,54.2907,37756.0
2015-06-08 11:10:00,66.63,66.64,66.5,66.54,21733.0,54.307,54.3151,54.201,54.2336,21733.0
2015-06-08 11:20:00,66.55,66.67,66.4,66.41,40462.0,54.2417,54.3396,54.1195,54.1276,40462.0
2015-06-08 11:30:00,66.4,66.45,66.32,66.32,24089.0,54.1195,54.1602,54.0543,54.0543,24089.0
2015-06-08 11:40:00,66.3,66.33,66.14,66.17,70762.0,54.038,54.0624,53.9076,53.932,70762.0
2015-06-08 11:50:00,66.17,66.18,66.0,66.06,77581.0,53.932,53.9402,53.7935,53.8424,77581.0
2015-06-08 12:00:00,66.08,66.13,66.0,66.03,59830.0,53.8587,53.8994,53.7935,53.8179,59830.0
2015-06-08 12:10:00,66.04,66.17,66.03,66.12,29710.0,53.8261,53.932,53.8179,53.8913,29710.0
2015-06-08 12:20:00,66.11,66.16,66.08,66.15,26785.0,53.8831,53.9239,53.8587,53.9157,26785.0
2015-06-08 12:30:00,66.14,66.14,66.0,66.01,27241.0,53.9076,53.9076,53.7935,53.8016,27241.0
2015-06-08 12:40:00,66.01,66.1,65.99,66.09,35767.0,53.8016,53.875,53.7853,53.8668,35767.0
2015-06-08 12:50:00,66.1,66.1,65.98,66.01,25373.0,53.875,53.875,53.7772,53.8016,25373.0
2015-06-08 13:00:00,66.0,66.02,65.97,66.01,36470.0,53.7935,53.8098,53.769,53.8016,36470.0
2015-06-08 13:10:00,66.02,66.02,65.96,66.0,53288.0,53.8098,53.8098,53.7609,53.7935,53288.0
2015-06-08 13:20:00,66.0,66.03,65.87,65.88,37802.0,53.7935,53.8179,53.6875,53.6957,37802.0
2015-06-08 13:30:00,65.88,65.88,65.72,65.73,39406.0,53.6957,53.6957,53.5653,53.5734,39406.0
2015-06-08 13:40:00,65.73,65.88,65.72,65.86,27300.0,53.5734,53.6957,53.5653,53.6794,27300.0
2015-06-08 13:50:00,65.86,65.88,65.79,65.8,28675.0,53.6794,53.6957,53.6223,53.6305,28675.0
2015-06-08 14:00:00,65.81,65.81,65.73,65.79,27824.0,53.6386,53.6386,53.5734,53.6223,27824.0
2015-06-08 14:10:00,65.79,65.8,65.75,65.77,53674.0,53.6223,53.6305,53.5897,53.606,53674.0
2015-06-08 14:20:00,65.77,65.82,65.77,65.79,26355.0,53.606,53.6468,53.606,53.6223,26355.0
2015-06-08 14:30:00,65.8,66.0,65.8,66.0,53638.0,53.6305,53.7935,53.6305,53.7935,53638.0
2015-06-08 14:40:00,65.99,66.0,65.96,65.99,44933.0,53.7853,53.7935,53.7609,53.7853,44933.0
2015-06-08 14:50:00,65.99,66.04,65.95,65.96,78556.0,53.7853,53.8261,53.7527,53.7609,78556.0
2015-06-08 15:00:00,65.97,66.01,65.95,65.99,50353.0,53.769,53.8016,53.7527,53.7853,50353.0
2015-06-08 15:10:00,65.97,66.01,65.92,65.97,55512.0,53.769,53.8016,53.7283,53.769,55512.0
2015-06-08 15:20:00,65.97,66.01,65.92,65.98,59647.0,53.769,53.8016,53.7283,53.7772,59647.0
2015-06-08 15:30:00,65.98,66.0,65.9,65.92,67174.0,53.7772,53.7935,53.712,53.7283,67174.0
2015-06-08 15:40:00,65.92,66.06,65.91,66.04,92720.0,53.7283,53.8424,53.7201,53.8261,92720.0
2015-06-08 15:50:00,66.03,66.07,65.95,65.96,221360.0,53.8179,53.8505,53.7527,53.7609,221360.0
2015-06-09 09:30:00,66.07,66.39,65.84,65.84,52305.0,53.8505,54.1113,53.6631,53.6631,52305.0
2015-06-09 09:40:00,65.84,65.86,65.49,65.55,159143.0,53.6631,53.6794,53.3778,53.4267,159143.0
2015-06-09 09:50:00,65.54,65.58,65.37,65.43,99093.0,53.4185,53.4511,53.28,53.3289,99093.0
2015-06-09 10:00:00,65.39,65.56,65.36,65.52,74317.0,53.2963,53.4348,53.2718,53.4022,74317.0
2015-06-09 10:10:00,65.53,65.62,65.49,65.49,37505.0,53.4104,53.4837,53.3778,53.3778,37505.0
2015-06-09 10:20:00,65.5,65.52,65.31,65.33,43478.0,53.3859,53.4022,53.2311,53.2474,43478.0
2015-06-09 10:30:00,65.34,65.37,65.27,65.37,44121.0,53.2555,53.28,53.1985,53.28,44121.0
2015-06-09 10:40:00,65.37,65.52,65.34,65.48,77755.0,53.28,53.4022,53.2555,53.3696,77755.0
2015-06-09 10:50:00,65.48,65.63,65.48,65.62,28426.0,53.3696,53.4919,53.3696,53.4837,28426.0
2015-06-09 11:00:00,65.62,65.8,65.61,65.67,68005.0,53.4837,53.6305,53.4756,53.5245,68005.0
2015-06-09 11:10:00,65.69,65.81,65.65,65.7,51897.0,53.5408,53.6386,53.5082,53.549,51897.0
2015-06-09 11:20:00,65.72,65.75,65.67,65.71,28187.0,53.5653,53.5897,53.5245,53.5571,28187.0
2015-06-09 11:30:00,65.72,65.85,65.71,65.77,40035.0,53.5653,53.6712,53.5571,53.606,40035.0
2015-06-09 11:40:00,65.77,65.79,65.72,65.73,34486.0,53.606,53.6223,53.5653,53.5734,34486.0
2015-06-09 11:50:00,65.73,65.77,65.63,65.63,49486.0,53.5734,53.606,53.4919,53.4919,49486.0
2015-06-09 12:00:00,65.64,65.84,65.63,65.84,27415.0,53.5,53.6631,53.4919,53.6631,27415.0
2015-06-09 12:10:00,65.84,65.86,65.61,65.62,31841.0,53.6631,53.6794,53.4756,53.4837,31841.0
2015-06-09 12:20:00,65.62,65.71,65.61,65.65,17695.0,53.4837,53.5571,53.4756,53.5082,17695.0
2015-06-09 12:30:00,65.65,65.74,65.62,65.72,29779.0,53.5082,53.5816,53.4837,53.5653,29779.0
2015-06-09 12:40:00,65.73,65.73,65.62,65.65,11877.0,53.5734,53.5734,53.4837,53.5082,11877.0
2015-06-09 12:50:00,65.66,65.74,65.66,65.69,28272.0,53.5164,53.5816,53.5164,53.5408,28272.0
2015-06-09 13:00:00,65.7,65.75,65.7,65.74,55586.0,53.549,53.5897,53.549,53.5816,55586.0
2015-06-09 13:10:00,65.75,65.81,65.71,65.73,36264.0,53.5897,53.6386,53.5571,53.5734,36264.0
2015-06-09 13:20:00,65.72,65.81,65.7,65.79,27950.0,53.5653,53.6386,53.549,53.6223,27950.0
2015-06-09 13:30:00,65.79,65.8,65.65,65.67,36402.0,53.6223,53.6305,53.5082,53.5245,36402.0
2015-06-09 13:40:00,65.67,65.71,65.61,65.62,33916.0,53.5245,53.5571,53.4756,53.4837,33916.0
2015-06-09 13:50:00,65.62,65.69,65.61,65.65,46581.0,53.4837,53.5408,53.4756,53.5082,46581.0
2015-06-09 14:00:00,65.65,65.73,65.64,65.69,33948.0,53.5082,53.5734,53.5,53.5408,33948.0
2015-06-09 14:10:00,65.68,65.7,65.59,65.66,21212.0,53.5327,53.549,53.4593,53.5164,21212.0
2015-06-09 14:20:00,65.66,65.71,65.66,65.67,26166.0,53.5164,53.5571,53.5164,53.5245,26166.0
2015-06-09 14:30:00,65.68,65.83,65.68,65.82,31217.0,53.5327,53.6549,53.5327,53.6468,31217.0
2015-06-09 14:40:00,65.82,65.86,65.79,65.8,29602.0,53.6468,53.6794,53.6223,53.6305,29602.0
2015-06-09 14:50:00,65.81,65.86,65.8,65.83,35546.0,53.6386,53.6794,53.6305,53.6549,35546.0
2015-06-09 15:00:00,65.81,65.82,65.65,65.68,31103.0,53.6386,53.6468,53.5082,53.5327,31103.0
2015-06-09 15:10:00,65.67,65.72,65.67,65.72,20595.0,53.5245,53.5653,53.5245,53.5653,20595.0
2015-06-09 15:20:00,65.71,65.71,65.58,65.6,45453.0,53.5571,53.5571,53.4511,53.4674,45453.0
2015-06-09 15:30:00,65.59,65.66,65.58,65.66,47416.0,53.4593,53.5164,53.4511,53.5164,47416.0
2015-06-09 15:40:00,65.66,65.69,65.64,65.65,62280.0,53.5164,53.5408,53.5,53.5082,62280.0
2015-06-09 15:50:00,65.65,65.79,65.65,65.7,309400.0,53.5082,53.6223,53.5082,53.549,309400.0
2015-06-10 09:30:00,66.08,66.7,65.74,66.61,182910.0,53.8587,54.364,53.5816,54.2907,182910.0
2015-06-10 09:40:00,66.61,66.63,66.41,66.44,85706.0,54.2907,54.307,54.1276,54.1521,85706.0
2015-06-10 09:50:00,66.46,66.62,66.45,66.57,35286.0,54.1684,54.2988,54.1602,54.258,35286.0
2015-06-10 10:00:00,66.58,66.81,66.54,66.78,64327.0,54.2662,54.4537,54.2336,54.4292,64327.0
2015-06-10 10:10:00,66.79,66.96,66.78,66.96,55854.0,54.4374,54.5759,54.4292,54.5759,55854.0
2015-06-10 10:20:00,66.96,66.97,66.88,66.93,99499.0,54.5759,54.5841,54.5107,54.5515,99499.0
2015-06-10 10:30:00,66.93,67.25,66.92,67.21,86923.0,54.5515,54.8123,54.5433,54.7797,86923.0
2015-06-10 10:40:00,67.21,67.38,67.18,67.33,89639.0,54.7797,54.9182,54.7552,54.8775,89639.0
2015-06-10 10:50:00,67.32,67.51,67.27,67.51,76788.0,54.8693,55.0242,54.8286,55.0242,76788.0
2015-06-10 11:00:00,67.51,67.53,67.35,67.42,55507.0,55.0242,55.0405,54.8938,54.9508,55507.0
2015-06-10 11:10:00,67.42,67.8,67.35,67.72,85409.0,54.9508,55.2606,54.8938,55.1954,85409.0
2015-06-10 11:20:00,67.7,67.75,67.62,67.74,38735.0,55.1791,55.2198,55.1139,55.2117,38735.0
2015-06-10 11:30:00,67.74,67.77,67.61,67.67,36833.0,55.2117,55.2361,55.1057,55.1546,36833.0
2015-06-10 11:40:00,67.68,67.73,67.59,67.61,52939.0,55.1628,55.2035,55.0894,55.1057,52939.0
2015-06-10 11:50:00,67.62,67.7,67.57,67.59,74652.0,55.1139,55.1791,55.0731,55.0894,74652.0
2015-06-10 12:00:00,67.58,67.68,67.58,67.63,65079.0,55.0813,55.1628,55.0813,55.122,65079.0
2015-06-10 12:10:00,67.62,67.64,67.56,67.57,34967.0,55.1139,55.1302,55.065,55.0731,34967.0
2015-06-10 12:20:00,67.58,67.62,67.58,67.59,30945.0,55.0813,55.1139,55.0813,55.0894,30945.0
2015-06-10 12:30:00,67.59,67.66,67.57,67.57,23504.0,55.0894,55.1465,55.0731,55.0731,23504.0
2015-06-10 12:40:00,67.59,67.63,67.55,67.58,37160.0,55.0894,55.122,55.0568,55.0813,37160.0
2015-06-10 12:50:00,67.58,67.62,67.55,67.6,42152.0,55.0813,55.1139,55.0568,55.0976,42152.0
2015-06-10 13:00:00,67.6,67.63,67.56,67.63,23545.0,55.0976,55.122,55.065,55.122,23545.0
2015-06-10 13:10:00,67.63,67.66,67.49,67.5,49561.0,55.122,55.1465,55.0079,55.016,49561.0
2015-06-10 13:20:00,67.51,67.56,67.5,67.55,34370.0,55.0242,55.065,55.016,55.0568,34370.0
2015-06-10 13:30:00,67.55,67.55,67.47,67.47,28956.0,55.0568,55.0568,54.9916,54.9916,28956.0
2015-06-10 13:40:00,67.48,67.62,67.44,67.61,42387.0,54.9997,55.1139,54.9671,55.1057,42387.0
2015-06-10 13:50:00,67.61,67.62,67.59,67.6,38896.0,55.1057,55.1139,55.0894,55.0976,38896.0
2015-06-10 14:00:00,67.6,67.73,67.59,67.71,56889.0,55.0976,55.2035,55.0894,55.1872,56889.0
2015-06-10 14:10:00,67.72,67.78,67.67,67.78,21038.0,55.1954,55.2443,55.1546,55.2443,21038.0
2015-06-10 14:20:00,67.78,67.81,67.75,67.81,26150.0,55.2443,55.2687,55.2198,55.2687,26150.0
2015-06-10 14:30:00,67.8,67.81,67.68,67.72,35297.0,55.2606,55.2687,55.1628,55.1954,35297.0
2015-06-10 14:40:00,67.71,67.72,67.58,67.59,58851.0,55.1872,55.1954,55.0813,55.0894,58851.0
2015-06-10 14:50:00,67.59,67.72,67.56,67.72,65680.0,55.0894,55.1954,55.065,55.1954,65680.0
2015-06-10 15:00:00,67.71,67.76,67.67,67.69,33294.0,55.1872,55.228,55.1546,55.1709,33294.0
2015-06-10 15:10:00,67.69,67.77,67.67,67.77,35896.0,55.1709,55.2361,55.1546,55.2361,35896.0
2015-06-10 15:20:00,67.77,67.85,67.77,67.82,44765.0,55.2361,55.3013,55.2361,55.2769,44765.0
2015-06-10 15:30:00,67.83,67.84,67.72,67.79,114642.0,55.285,55.2932,55.1954,55.2524,114642.0
2015-06-10 15:40:00,67.79,67.88,67.78,67.87,93648.0,55.2524,55.3258,55.2443,55.3176,93648.0
2015-06-10 15:50:00,67.88,67.88,67.72,67.72,299125.0,55.3258,55.3258,55.1954,55.1954,299125.0
2015-06-11 09:30:00,67.74,67.85,67.61,67.65,63394.0,55.2117,55.3013,55.1057,55.1383,63394.0
2015-06-11 09:40:00,67.65,67.68,67.37,67.38,85597.0,55.1383,55.1628,54.9101,54.9182,85597.0
2015-06-11 09:50:00,67.39,67.67,67.38,67.6,47045.0,54.9264,55.1546,54.9182,55.0976,47045.0
2015-06-11 10:00:00,67.6,67.84,67.55,67.66,30877.0,55.0976,55.2932,55.0568,55.1465,30877.0
2015-06-11 10:10:00,67.68,67.77,67.64,67.72,13205.0,55.1628,55.2361,55.1302,55.1954,13205.0
2015-06-11 10:20:00,67.71,67.71,67.47,67.58,15178.0,55.1872,55.1872,54.9916,55.0813,15178.0
2015-06-11 10:30:00,67.56,67.56,67.33,67.39,22776.0,55.065,55.065,54.8775,54.9264,22776.0
2015-06-11 10:40:00,67.4,67.57,67.4,67.5,32544.0,54.9345,55.0731,54.9345,55.016,32544.0
2015-06-11 10:50:00,67.49,67.51,67.37,67.39,15441.0,55.0079,55.0242,54.9101,54.9264,15441.0
2015-06-11 11:00:00,67.38,67.42,67.31,67.42,42382.0,54.9182,54.9508,54.8612,54.9508,42382.0
2015-06-11 11:10:00,67.42,67.45,67.3,67.3,22183.0,54.9508,54.9753,54.853,54.853,22183.0
2015-06-11 11:20:00,67.31,67.33,67.25,67.26,18518.0,54.8612,54.8775,54.8123,54.8204,18518.0
2015-06-11 11:30:00,67.28,67.4,67.22,67.4,19795.0,54.8367,54.9345,54.7878,54.9345,19795.0
2015-06-11 11:40:00,67.4,67.4,67.27,67.29,16241.0,54.9345,54.9345,54.8286,54.8449,16241.0
2015-06-11 11:50:00,67.28,67.35,67.26,67.3,27486.0,54.8367,54.8938,54.8204,54.853,27486.0
2015-06-11 12:00:00,67.3,67.32,67.26,67.31,15673.0,54.853,54.8693,54.8204,54.8612,15673.0
2015-06-11 12:10:00,67.32,67.37,67.28,67.3,9139.0,54.8693,54.9101,54.8367,54.853,9139.0
2015-06-11 12:20:00,67.3,67.33,67.27,67.33,14029.0,54.853,54.8775,54.8286,54.8775,14029.0
2015-06-11 12:30:00,67.32,67.37,67.28,67.34,13000.0,54.8693,54.9101,54.8367,54.8856,13000.0
2015-06-11 12:40:00,67.34,67.4,67.32,67.35,13114.0,54.8856,54.9345,54.8693,54.8938,13114.0
2015-06-11 12:50:00,67.35,67.42,67.33,67.42,9568.0,54.8938,54.9508,54.8775,54.9508,9568.0
2015-06-11 13:00:00,67.41,67.45,67.39,67.4,33609.0,54.9427,54.9753,54.9264,54.9345,33609.0
2015-06-11 13:10:00,67.4,67.47,67.4,67.46,10521.0,54.9345,54.9916,54.9345,54.9834,10521.0
2015-06-11 13:20:00,67.47,67.54,67.46,67.5,6970.0,54.9916,55.0486,54.9834,55.016,6970.0
2015-06-11 13:30:00,67.52,67.55,67.49,67.5,7453.0,55.0323,55.0568,55.0079,55.016,7453.0
2015-06-11 13:40:00,67.5,67.55,67.5,67.52,26777.0,55.016,55.0568,55.016,55.0323,26777.0
2015-06-11 13:50:00,67.52,67.53,67.41,67.41,12500.0,55.0323,55.0405,54.9427,54.9427,12500.0
2015-06-11 14:00:00,67.42,67.43,67.36,67.38,13794.0,54.9508,54.959,54.9019,54.9182,13794.0
2015-06-11 14:10:00,67.39,67.42,67.38,67.38,5200.0,54.9264,54.9508,54.9182,54.9182,5200.0
2015-06-11 14:20:00,67.38,67.38,67.32,67.33,12962.0,54.9182,54.9182,54.8693,54.8775,12962.0
2015-06-11 14:30:00,67.32,67.36,67.28,67.31,45698.0,54.8693,54.9019,54.8367,54.8612,45698.0
2015-06-11 14:40:00,67.31,67.35,67.28,67.32,50724.0,54.8612,54.8938,54.8367,54.8693,50724.0
2015-06-11 14:50:00,67.32,67.35,67.28,67.33,17369.0,54.8693,54.8938,54.8367,54.8775,17369.0
2015-06-11 15:00:00,67.33,67.34,67.28,67.29,28760.0,54.8775,54.8856,54.8367,54.8449,28760.0
2015-06-11 15:10:00,67.28,67.35,67.27,67.27,43799.0,54.8367,54.8938,54.8286,54.8286,43799.0
2015-06-11 15:20:00,67.29,67.3,67.22,67.22,79542.0,54.8449,54.853,54.7878,54.7878,79542.0
2015-06-11 15:30:00,67.23,67.24,67.18,67.22,45105.0,54.796,54.8041,54.7552,54.7878,45105.0
2015-06-11 15:40:00,67.22,67.25,67.19,67.19,50650.0,54.7878,54.8123,54.7634,54.7634,50650.0
2015-06-11 15:50:00,67.18,67.25,67.13,67.23,105766.0,54.7552,54.8123,54.7145,54.796,105766.0
2015-06-12 09:30:00,66.75,66.92,66.45,66.62,54360.0,54.4048,54.5433,54.1602,54.2988,54360.0
2015-06-12 09:40:00,66.56,66.69,66.46,66.64,28956.0,54.2499,54.3559,54.1684,54.3151,28956.0
2015-06-12 09:50:00,66.64,66.66,66.55,66.57,22199.0,54.3151,54.3314,54.2417,54.258,22199.0
2015-06-12 10:00:00,66.59,66.73,66.58,66.63,22834.0,54.2743,54.3885,54.2662,54.307,22834.0
2015-06-12 10:10:00,66.63,66.63,66.43,66.45,26035.0,54.307,54.307,54.1439,54.1602,26035.0
2015-06-12 10:20:00,66.46,66.5,66.37,66.4,23347.0,54.1684,54.201,54.095,54.1195,23347.0
2015-06-12 10:30:00,66.42,66.5,66.2,66.26,31271.0,54.1358,54.201,53.9565,54.0054,31271.0
2015-06-12 10:40:00,66.24,66.36,66.21,66.34,17526.0,53.9891,54.0869,53.9646,54.0706,17526.0
2015-06-12 10:50:00,66.37,66.41,66.26,66.26,18260.0,54.095,54.1276,54.0054,54.0054,18260.0
2015-06-12 11:00:00,66.26,66.33,66.22,66.31,18018.0,54.0054,54.0624,53.9728,54.0461,18018.0
2015-06-12 11:10:00,66.29,66.4,66.23,66.38,27203.0,54.0298,54.1195,53.9809,54.1032,27203.0
2015-06-12 11:20:00,66.38,66.51,66.36,66.44,22438.0,54.1032,54.2091,54.0869,54.1521,22438.0
2015-06-12 11:30:00,66.44,66.47,66.4,66.41,13432.0,54.1521,54.1765,54.1195,54.1276,13432.0
2015-06-12 11:40:00,66.43,66.44,66.26,66.28,27218.0,54.1439,54.1521,54.0054,54.0217,27218.0
2015-06-12 11:50:00,66.28,66.3,66.18,66.21,23196.0,54.0217,54.038,53.9402,53.9646,23196.0
2015-06-12 12:00:00,66.21,66.26,66.16,66.16,19731.0,53.9646,54.0054,53.9239,53.9239,19731.0
2015-06-12 12:10:00,66.14,66.19,66.12,66.18,13779.0,53.9076,53.9483,53.8913,53.9402,13779.0
2015-06-12 12:20:00,66.18,66.32,66.18,66.28,21861.0,53.9402,54.0543,53.9402,54.0217,21861.0
2015-06-12 12:30:00,66.27,66.33,66.23,66.23,24161.0,54.0135,54.0624,53.9809,53.9809,24161.0
2015-06-12 12:40:00,66.23,66.26,66.19,66.2,10371.0,53.9809,54.0054,53.9483,53.9565,10371.0
2015-06-12 12:50:00,66.2,66.28,66.19,66.2,39232.0,53.9565,54.0217,53.9483,53.9565,39232.0
2015-06-12 13:00:00,66.2,66.26,66.2,66.25,12075.0,53.9565,54.0054,53.9565,53.9972,12075.0
2015-06-12 13:10:00,66.26,66.34,66.25,66.33,8996.0,54.0054,54.0706,53.9972,54.0624,8996.0
2015-06-12 13:20:00,66.33,66.39,66.3,66.33,20597.0,54.0624,54.1113,54.038,54.0624,20597.0
2015-06-12 13:30:00,66.35,66.42,66.34,66.39,12277.0,54.0787,54.1358,54.0706,54.1113,12277.0
2015-06-12 13:40:00,66.39,66.39,66.26,66.34,12028.0,54.1113,54.1113,54.0054,54.0706,12028.0
2015-06-12 13:50:00,66.33,66.36,66.29,66.36,7413.0,54.0624,54.0869,54.0298,54.0869,7413.0
2015-06-12 14:00:00,66.37,66.39,66.24,66.28,14113.0,54.095,54.1113,53.9891,54.0217,14113.0
2015-06-12 14:10:00,66.28,66.34,66.28,66.31,22543.0,54.0217,54.0706,54.0217,54.0461,22543.0
2015-06-12 14:20:00,66.31,66.32,66.28,66.3,15346.0,54.0461,54.0543,54.0217,54.038,15346.0
2015-06-12 14:30:00,66.3,66.3,66.16,66.17,26963.0,54.038,54.038,53.9239,53.932,26963.0
2015-06-12 14:40:00,66.17,66.3,66.17,66.23,25145.0,53.932,54.038,53.932,53.9809,25145.0
2015-06-12 14:50:00,66.23,66.25,66.09,66.1,29016.0,53.9809,53.9972,53.8668,53.875,29016.0
2015-06-12 15:00:00,66.09,66.2,66.07,66.2,30591.0,53.8668,53.9565,53.8505,53.9565,30591.0
2015-06-12 15:10:00,66.2,66.25,66.19,66.22,29288.0,53.9565,53.9972,53.9483,53.9728,29288.0
2015-06-12 15:20:00,66.23,66.38,66.22,66.38,31226.0,53.9809,54.1032,53.9728,54.1032,31226.0
2015-06-12 15:30:00,66.38,66.45,66.35,66.36,45518.0,54.1032,54.1602,54.0787,54.0869,45518.0
2015-06-12 15:40:00,66.36,66.38,66.28,66.33,37815.0,54.0869,54.1032,54.0217,54.0624,37815.0
2015-06-12 15:50:00,66.33,66.33,66.25,66.27,105561.0,54.0624,54.0624,53.9972,54.0135,105561.0
2015-06-15 09:30:00,65.75,65.96,65.37,65.88,71099.0,53.5897,53.7609,53.28,53.6957,71099.0
2015-06-15 09:40:00,65.81,65.85,65.62,65.75,36002.0,53.6386,53.6712,53.4837,53.5897,36002.0
2015-06-15 09:50:00,65.72,66.15,65.65,66.03,96604.0,53.5653,53.9157,53.5082,53.8179,96604.0
2015-06-15 10:00:00,66.04,66.18,65.87,66.18,34651.0,53.8261,53.9402,53.6875,53.9402,34651.0
2015-06-15 10:10:00,66.18,66.3,66.09,66.28,62686.0,53.9402,54.038,53.8668,54.0217,62686.0
2015-06-15 10:20:00,66.27,66.44,66.27,66.32,60896.0,54.0135,54.1521,54.0135,54.0543,60896.0
2015-06-15 10:30:00,66.29,66.29,66.15,66.21,22509.0,54.0298,54.0298,53.9157,53.9646,22509.0
2015-06-15 10:40:00,66.22,66.26,66.13,66.13,31624.0,53.9728,54.0054,53.8994,53.8994,31624.0
2015-06-15 10:50:00,66.11,66.15,66.05,66.14,22378.0,53.8831,53.9157,53.8342,53.9076,22378.0
2015-06-15 11:00:00,66.14,66.3,66.14,66.29,17888.0,53.9076,54.038,53.9076,54.0298,17888.0
2015-06-15 11:10:00,66.29,66.38,66.29,66.34,81057.0,54.0298,54.1032,54.0298,54.0706,81057.0
2015-06-15 11:20:00,66.33,66.34,66.12,66.12,29976.0,54.0624,54.0706,53.8913,53.8913,29976.0
2015-06-15 11:30:00,66.13,66.26,66.13,66.22,30347.0,53.8994,54.0054,53.8994,53.9728,30347.0
2015-06-15 11:40:00,66.25,66.31,66.22,66.27,11026.0,53.9972,54.0461,53.9728,54.0135,11026.0
2015-06-15 11:50:00,66.28,66.32,66.23,66.24,57699.0,54.0217,54.0543,53.9809,53.9891,57699.0
2015-06-15 12:00:00,66.23,66.33,66.23,66.31,22559.0,53.9809,54.0624,53.9809,54.0461,22559.0
2015-06-15 12:10:00,66.32,66.36,66.29,66.33,12863.0,54.0543,54.0869,54.0298,54.0624,12863.0
2015-06-15 12:20:00,66.34,66.34,66.22,66.23,28986.0,54.0706,54.0706,53.9728,53.9809,28986.0
2015-06-15 12:30:00,66.22,66.32,66.22,66.3,7816.0,53.9728,54.0543,53.9728,54.038,7816.0
2015-06-15 12:40:00,66.3,66.34,66.3,66.34,20989.0,54.038,54.0706,54.038,54.0706,20989.0
2015-06-15 12:50:00,66.34,66.42,66.31,66.42,46306.0,54.0706,54.1358,54.0461,54.1358,46306.0
2015-06-15 13:00:00,66.42,66.56,66.41,66.56,32798.0,54.1358,54.2499,54.1276,54.2499,32798.0
2015-06-15 13:10:00,66.55,66.56,66.51,66.53,31014.0,54.2417,54.2499,54.2091,54.2254,31014.0
2015-06-15 13:20:00,66.53,66.53,66.38,66.4,9712.0,54.2254,54.2254,54.1032,54.1195,9712.0
2015-06-15 13:30:00,66.42,66.42,66.34,66.37,12442.0,54.1358,54.1358,54.0706,54.095,12442.0
2015-06-15 13:40:00,66.37,66.37,66.29,66.36,10929.0,54.095,54.095,54.0298,54.0869,10929.0
2015-06-15 13:50:00,66.37,66.59,66.28,66.34,70587.0,54.095,54.2743,54.0217,54.0706,70587.0
2015-06-15 14:00:00,66.34,66.4,66.31,66.31,59366.0,54.0706,54.1195,54.0461,54.0461,59366.0
2015-06-15 14:10:00,66.36,66.55,66.36,66.53,12806.0,54.0869,54.2417,54.0869,54.2254,12806.0
2015-06-15 14:20:00,66.51,66.54,66.48,66.49,16956.0,54.2091,54.2336,54.1847,54.1928,16956.0
2015-06-15 14:30:00,66.5,66.59,66.5,66.53,13893.0,54.201,54.2743,54.201,54.2254,13893.0
2015-06-15 14:40:00,66.53,66.63,66.5,66.62,18910.0,54.2254,54.307,54.201,54.2988,18910.0
2015-06-15 14:50:00,66.62,66.62,66.48,66.52,34042.0,54.2988,54.2988,54.1847,54.2173,34042.0
2015-06-15 15:00:00,66.51,66.55,66.47,66.49,45860.0,54.2091,54.2417,54.1765,54.1928,45860.0
2015-06-15 15:10:00,66.48,66.53,66.45,66.48,36475.0,54.1847,54.2254,54.1602,54.1847,36475.0
2015-06-15 15:20:00,66.48,66.62,66.48,66.61,70928.0,54.1847,54.2988,54.1847,54.2907,70928.0
2015-06-15 15:30:00,66.62,66.68,66.6,66.64,51768.0,54.2988,54.3477,54.2825,54.3151,51768.0
2015-06-15 15:40:00,66.63,66.77,66.63,66.76,50688.0,54.307,54.4211,54.307,54.4129,50688.0
2015-06-15 15:50:00,66.75,66.76,66.66,66.69,80419.0,54.4048,54.4129,54.3314,54.3559,80419.0
2015-06-16 09:30:00,66.55,66.93,66.34,66.84,34951.0,54.2417,54.5515,54.0706,54.4781,34951.0
2015-06-16 09:40:00,66.88,66.95,66.63,66.64,23078.0,54.5107,54.5678,54.307,54.3151,23078.0
2015-06-16 09:50:00,66.61,66.78,66.59,66.71,20402.0,54.2907,54.4292,54.2743,54.3722,20402.0
2015-06-16 10:00:00,66.7,66.8,66.66,66.68,10800.0,54.364,54.4455,54.3314,54.3477,10800.0
2015-06-16 10:10:00,66.69,66.69,66.45,66.6,16837.0,54.3559,54.3559,54.1602,54.2825,16837.0
2015-06-16 10:20:00,66.63,66.7,66.6,66.63,10000.0,54.307,54.364,54.2825,54.307,10000.0
2015-06-16 10:30:00,66.63,66.67,66.5,66.58,50078.0,54.307,54.3396,54.201,54.2662,50078.0
2015-06-16 10:40:00,66.58,66.69,66.57,66.59,21460.0,54.2662,54.3559,54.258,54.2743,21460.0
2015-06-16 10:50:00,66.57,66.58,66.49,66.54,16100.0,54.258,54.2662,54.1928,54.2336,16100.0
2015-06-16 11:00:00,66.54,66.65,66.51,66.59,17200.0,54.2336,54.3233,54.2091,54.2743,17200.0
2015-06-16 11:10:00,66.6,66.65,66.56,66.6,61073.0,54.2825,54.3233,54.2499,54.2825,61073.0
2015-06-16 11:20:00,66.61,66.64,66.56,66.57,49953.0,54.2907,54.3151,54.2499,54.258,49953.0
2015-06-16 11:30:00,66.57,66.6,66.56,66.58,11284.0,54.258,54.2825,54.2499,54.2662,11284.0
2015-06-16 11:40:00,66.58,66.61,66.54,66.57,9400.0,54.2662,54.2907,54.2336,54.258,9400.0
2015-06-16 11:50:00,66.58,66.62,66.57,66.57,23156.0,54.2662,54.2988,54.258,54.258,23156.0
2015-06-16 12:00:00,66.57,66.57,66.48,66.5,9360.0,54.258,54.258,54.1847,54.201,9360.0
2015-06-16 12:10:00,66.48,66.52,66.47,66.48,14856.0,54.1847,54.2173,54.1765,54.1847,14856.0
2015-06-16 12:20:00,66.5,66.52,66.47,66.49,11506.0,54.201,54.2173,54.1765,54.1928,11506.0
2015-06-16 12:30:00,66.5,66.57,66.5,66.55,18289.0,54.201,54.258,54.201,54.2417,18289.0
2015-06-16 12:40:00,66.55,66.61,66.55,66.6,97217.0,54.2417,54.2907,54.2417,54.2825,97217.0
2015-06-16 12:50:00,66.59,66.61,66.58,66.6,33625.0,54.2743,54.2907,54.2662,54.2825,33625.0
2015-06-16 13:00:00,66.6,66.61,66.44,66.58,84297.0,54.2825,54.2907,54.1521,54.2662,84297.0
2015-06-16 13:10:00,66.57,66.61,66.57,66.57,22967.0,54.258,54.2907,54.258,54.258,22967.0
2015-06-16 13:20:00,66.57,66.61,66.57,66.58,37600.0,54.258,54.2907,54.258,54.2662,37600.0
2015-06-16 13:30:00,66.59,66.61,66.56,66.57,17837.0,54.2743,54.2907,54.2499,54.258,17837.0
2015-06-16 13:40:00,66.58,66.6,66.49,66.53,10365.0,54.2662,54.2825,54.1928,54.2254,10365.0
2015-06-16 13:50:00,66.53,66.54,66.49,66.49,14903.0,54.2254,54.2336,54.1928,54.1928,14903.0
2015-06-16 14:00:00,66.5,66.56,66.48,66.54,38436.0,54.201,54.2499,54.1847,54.2336,38436.0
2015-06-16 14:10:00,66.54,66.56,66.53,66.54,19371.0,54.2336,54.2499,54.2254,54.2336,19371.0
2015-06-16 14:20:00,66.55,66.56,66.52,66.55,38703.0,54.2417,54.2499,54.2173,54.2417,38703.0
2015-06-16 14:30:00,66.55,66.56,66.53,66.53,27031.0,54.2417,54.2499,54.2254,54.2254,27031.0
2015-06-16 14:40:00,66.54,66.55,66.52,66.54,19691.0,54.2336,54.2417,54.2173,54.2336,19691.0
2015-06-16 14:50:00,66.55,66.73,66.54,66.73,46248.0,54.2417,54.3885,54.2336,54.3885,46248.0
2015-06-16 15:00:00,66.74,66.8,66.71,66.75,20873.0,54.3966,54.4455,54.3722,54.4048,20873.0
2015-06-16 15:10:00,66.75,66.81,66.73,66.73,14026.0,54.4048,54.4537,54.3885,54.3885,14026.0
2015-06-16 15:20:00,66.72,66.76,66.62,66.63,47419.0,54.3803,54.4129,54.2988,54.307,47419.0
2015-06-16 15:30:00,66.63,66.71,66.63,66.7,25656.0,54.307,54.3722,54.307,54.364,25656.0
2015-06-16 15:40:00,66.7,66.73,66.63,66.65,33542.0,54.364,54.3885,54.307,54.3233,33542.0
2015-06-16 15:50:00,66.64,66.66,66.56,66.66,116741.0,54.3151,54.3314,54.2499,54.3314,116741.0
2015-06-17 09:30:00,66.82,67.02,66.82,66.94,31906.0,54.4618,54.6248,54.4618,54.5596,31906.0
2015-06-17 09:40:00,66.93,66.98,66.85,66.96,18239.0,54.5515,54.5922,54.4863,54.5759,18239.0
2015-06-17 09:50:00,66.96,67.09,66.95,67.07,77124.0,54.5759,54.6819,54.5678,54.6656,77124.0
2015-06-17 10:00:00,67.09,67.21,67.0,67.2,69675.0,54.6819,54.7797,54.6085,54.7715,69675.0
2015-06-17 10:10:00,67.22,67.26,67.12,67.19,57476.0,54.7878,54.8204,54.7063,54.7634,57476.0
2015-06-17 10:20:00,67.19,67.23,67.0,67.0,66112.0,54.7634,54.796,54.6085,54.6085,66112.0
2015-06-17 10:30:00,67.01,67.06,66.98,67.02,22853.0,54.6167,54.6574,54.5922,54.6248,22853.0
2015-06-17 10:40:00,67.0,67.08,66.98,67.02,19923.0,54.6085,54.6737,54.5922,54.6248,19923.0
2015-06-17 10:50:00,67.03,67.07,66.95,67.0,19175.0,54.633,54.6656,54.5678,54.6085,19175.0
2015-06-17 11:00:00,67.0,67.13,66.99,67.13,37057.0,54.6085,54.7145,54.6004,54.7145,37057.0
2015-06-17 11:10:00,67.1,67.17,67.08,67.14,32219.0,54.69,54.7471,54.6737,54.7226,32219.0
2015-06-17 11:20:00,67.13,67.15,66.98,66.98,14230.0,54.7145,54.7308,54.5922,54.5922,14230.0
2015-06-17 11:30:00,66.99,67.05,66.93,67.0,135502.0,54.6004,54.6493,54.5515,54.6085,135502.0
2015-06-17 11:40:00,66.99,67.03,66.97,66.99,29166.0,54.6004,54.633,54.5841,54.6004,29166.0
2015-06-17 11:50:00,66.97,67.08,66.97,67.07,24879.0,54.5841,54.6737,54.5841,54.6656,24879.0
2015-06-17 12:00:00,67.06,67.1,67.03,67.05,28748.0,54.6574,54.69,54.633,54.6493,28748.0
2015-06-17 12:10:00,67.03,67.04,66.94,66.97,42829.0,54.633,54.6411,54.5596,54.5841,42829.0
2015-06-17 12:20:00,66.98,67.02,66.97,67.01,15244.0,54.5922,54.6248,54.5841,54.6167,15244.0
2015-06-17 12:30:00,67.01,67.06,67.0,67.04,28687.0,54.6167,54.6574,54.6085,54.6411,28687.0
2015-06-17 12:40:00,67.04,67.05,67.0,67.0,43725.0,54.6411,54.6493,54.6085,54.6085,43725.0
2015-06-17 12:50:00,67.0,67.01,66.89,66.95,30016.0,54.6085,54.6167,54.5189,54.5678,30016.0
2015-06-17 13:00:00,66.95,67.02,66.93,67.0,33625.0,54.5678,54.6248,54.5515,54.6085,33625.0
2015-06-17 13:10:00,67.0,67.03,66.99,67.01,36241.0,54.6085,54.633,54.6004,54.6167,36241.0
2015-06-17 13:20:00,67.02,67.02,66.98,66.99,26367.0,54.6248,54.6248,54.5922,54.6004,26367.0
2015-06-17 13:30:00,66.98,67.01,66.97,67.0,23695.0,54.5922,54.6167,54.5841,54.6085,23695.0
2015-06-17 13:40:00,67.0,67.03,66.97,66.99,32016.0,54.6085,54.633,54.5841,54.6004,32016.0
2015-06-17 13:50:00,66.99,67.02,66.91,67.01,27434.0,54.6004,54.6248,54.5352,54.6167,27434.0
2015-06-17 14:00:00,66.99,67.36,66.89,67.23,47012.0,54.6004,54.9019,54.5189,54.796,47012.0
2015-06-17 14:10:00,67.17,67.33,67.14,67.19,51197.0,54.7471,54.8775,54.7226,54.7634,51197.0
2015-06-17 14:20:00,67.17,67.2,67.07,67.11,53659.0,54.7471,54.7715,54.6656,54.6982,53659.0
2015-06-17 14:30:00,67.11,67.35,67.11,67.35,56101.0,54.6982,54.8938,54.6982,54.8938,56101.0
2015-06-17 14:40:00,67.36,67.55,67.36,67.5,78775.0,54.9019,55.0568,54.9019,55.016,78775.0
2015-06-17 14:50:00,67.5,67.61,67.46,67.53,55865.0,55.016,55.1057,54.9834,55.0405,55865.0
2015-06-17 15:00:00,67.54,67.54,67.27,67.32,53227.0,55.0486,55.0486,54.8286,54.8693,53227.0
2015-06-17 15:10:00,67.31,67.46,67.29,67.39,40257.0,54.8612,54.9834,54.8449,54.9264,40257.0
2015-06-17 15:20:00,67.4,67.49,67.39,67.46,48790.0,54.9345,55.0079,54.9264,54.9834,48790.0
2015-06-17 15:30:00,67.45,67.48,67.33,67.36,70822.0,54.9753,54.9997,54.8775,54.9019,70822.0
2015-06-17 15:40:00,67.36,67.38,67.29,67.3,104190.0,54.9019,54.9182,54.8449,54.853,104190.0
2015-06-17 15:50:00,67.3,67.33,67.21,67.22,189032.0,54.853,54.8775,54.7797,54.7878,189032.0
2015-06-18 09:30:00,67.65,67.88,67.51,67.74,68979.0,55.1383,55.3258,55.0242,55.2117,68979.0
2015-06-18 09:40:00,67.74,67.8,67.58,67.71,39728.0,55.2117,55.2606,55.0813,55.1872,39728.0
2015-06-18 09:50:00,67.73,67.75,67.62,67.67,22438.0,55.2035,55.2198,55.1139,55.1546,22438.0
2015-06-18 10:00:00,67.7,67.97,67.68,67.9,24317.0,55.1791,55.3991,55.1628,55.3421,24317.0
2015-06-18 10:10:00,67.9,68.16,67.89,68.06,84502.0,55.3421,55.554,55.3339,55.4725,84502.0
2015-06-18 10:20:00,68.07,68.07,67.9,67.9,42606.0,55.4806,55.4806,55.3421,55.3421,42606.0
2015-06-18 10:30:00,67.91,68.04,67.87,68.01,29915.0,55.3502,55.4562,55.3176,55.4317,29915.0
2015-06-18 10:40:00,68.01,68.09,67.99,68.02,60549.0,55.4317,55.4969,55.4154,55.4399,60549.0
2015-06-18 10:50:00,68.03,68.08,68.03,68.03,23715.0,55.448,55.4888,55.448,55.448,23715.0
2015-06-18 11:00:00,68.04,68.14,68.03,68.11,63698.0,55.4562,55.5377,55.448,55.5132,63698.0
2015-06-18 11:10:00,68.1,68.18,68.1,68.14,57533.0,55.5051,55.5703,55.5051,55.5377,57533.0
2015-06-18 11:20:00,68.13,68.23,68.13,68.2,37473.0,55.5295,55.611,55.5295,55.5866,37473.0
2015-06-18 11:30:00,68.22,68.24,68.16,68.18,59239.0,55.6029,55.6192,55.554,55.5703,59239.0
2015-06-18 11:40:00,68.2,68.25,68.19,68.22,28362.0,55.5866,55.6273,55.5784,55.6029,28362.0
2015-06-18 11:50:00,68.22,68.23,68.15,68.19,39678.0,55.6029,55.611,55.5458,55.5784,39678.0
2015-06-18 12:00:00,68.19,68.25,68.16,68.23,37758.0,55.5784,55.6273,55.554,55.611,37758.0
2015-06-18 12:10:00,68.24,68.4,68.24,68.36,45268.0,55.6192,55.7496,55.6192,55.717,45268.0
2015-06-18 12:20:00,68.35,68.47,68.34,68.45,35432.0,55.7088,55.8066,55.7007,55.7903,35432.0
2015-06-18 12:30:00,68.44,68.63,68.44,68.49,33952.0,55.7822,55.9371,55.7822,55.8229,33952.0
2015-06-18 12:40:00,68.49,68.53,68.45,68.45,27733.0,55.8229,55.8556,55.7903,55.7903,27733.0
2015-06-18 12:50:00,68.45,68.48,68.36,68.36,21614.0,55.7903,55.8148,55.717,55.717,21614.0
2015-06-18 13:00:00,68.37,68.44,68.27,68.28,34126.0,55.7251,55.7822,55.6436,55.6518,34126.0
2015-06-18 13:10:00,68.27,68.36,68.19,68.22,27577.0,55.6436,55.717,55.5784,55.6029,27577.0
2015-06-18 13:20:00,68.24,68.3,68.19,68.29,29077.0,55.6192,55.6681,55.5784,55.6599,29077.0
2015-06-18 13:30:00,68.28,68.3,68.21,68.22,35312.0,55.6518,55.6681,55.5947,55.6029,35312.0
2015-06-18 13:40:00,68.21,68.3,68.21,68.25,27571.0,55.5947,55.6681,55.5947,55.6273,27571.0
2015-06-18 13:50:00,68.24,68.25,68.11,68.12,21564.0,55.6192,55.6273,55.5132,55.5214,21564.0
2015-06-18 14:00:00,68.13,68.19,68.07,68.14,19309.0,55.5295,55.5784,55.4806,55.5377,19309.0
2015-06-18 14:10:00,68.15,68.17,68.09,68.1,34807.0,55.5458,55.5621,55.4969,55.5051,34807.0
2015-06-18 14:20:00,68.1,68.24,68.09,68.22,31946.0,55.5051,55.6192,55.4969,55.6029,31946.0
2015-06-18 14:30:00,68.22,68.26,68.2,68.23,34122.0,55.6029,55.6355,55.5866,55.611,34122.0
2015-06-18 14:40:00,68.23,68.26,68.2,68.24,43598.0,55.611,55.6355,55.5866,55.6192,43598.0
2015-06-18 14:50:00,68.23,68.36,68.23,68.34,51910.0,55.611,55.717,55.611,55.7007,51910.0
2015-06-18 15:00:00,68.35,68.38,68.29,68.31,32711.0,55.7088,55.7333,55.6599,55.6762,32711.0
2015-06-18 15:10:00,68.31,68.35,68.29,68.35,39168.0,55.6762,55.7088,55.6599,55.7088,39168.0
2015-06-18 15:20:00,68.34,68.41,68.33,68.41,38911.0,55.7007,55.7577,55.6925,55.7577,38911.0
2015-06-18 15:30:00,68.41,68.47,68.33,68.35,52128.0,55.7577,55.8066,55.6925,55.7088,52128.0
2015-06-18 15:40:00,68.36,68.42,68.35,68.35,49660.0,55.717,55.7659,55.7088,55.7088,49660.0
2015-06-18 15:50:00,68.36,68.37,68.25,68.3,132387.0,55.717,55.7251,55.6273,55.6681,132387.0
2015-06-19 09:30:00,68.43,68.55,68.19,68.22,464847.0,55.774,55.8719,55.5784,55.6029,464847.0
2015-06-19 09:40:00,68.2,68.32,68.08,68.13,24899.0,55.5866,55.6844,55.4888,55.5295,24899.0
2015-06-19 09:50:00,68.12,68.26,68.11,68.22,37680.0,55.5214,55.6355,55.5132,55.6029,37680.0
2015-06-19 10:00:00,68.23,68.33,68.18,68.18,20329.0,55.611,55.6925,55.5703,55.5703,20329.0
2015-06-19 10:10:00,68.17,68.23,68.04,68.05,15061.0,55.5621,55.611,55.4562,55.4643,15061.0
2015-06-19 10:20:00,68.05,68.08,67.99,68.0,24446.0,55.4643,55.4888,55.4154,55.4236,24446.0
2015-06-19 10:30:00,68.0,68.09,67.89,68.05,31936.0,55.4236,55.4969,55.3339,55.4643,31936.0
2015-06-19 10:40:00,68.04,68.13,68.02,68.12,26666.0,55.4562,55.5295,55.4399,55.5214,26666.0
2015-06-19 10:50:00,68.12,68.12,68.04,68.06,13679.0,55.5214,55.5214,55.4562,55.4725,13679.0
2015-06-19 11:00:00,68.06,68.07,67.99,68.03,23243.0,55.4725,55.4806,55.4154,55.448,23243.0
2015-06-19 11:10:00,68.03,68.07,67.99,68.06,10096.0,55.448,55.4806,55.4154,55.4725,10096.0
2015-06-19 11:20:00,68.06,68.07,67.95,67.97,25782.0,55.4725,55.4806,55.3828,55.3991,25782.0
2015-06-19 11:30:00,67.99,67.99,67.88,67.88,9620.0,55.4154,55.4154,55.3258,55.3258,9620.0
2015-06-19 11:40:00,67.88,67.88,67.65,67.74,12254.0,55.3258,55.3258,55.1383,55.2117,12254.0
2015-06-19 11:50:00,67.74,67.74,67.65,67.67,7700.0,55.2117,55.2117,55.1383,55.1546,7700.0
2015-06-19 12:00:00,67.67,67.72,67.6,67.63,13020.0,55.1546,55.1954,55.0976,55.122,13020.0
2015-06-19 12:10:00,67.63,67.76,67.63,67.76,10322.0,55.122,55.228,55.122,55.228,10322.0
2015-06-19 12:20:00,67.76,67.76,67.71,67.73,12362.0,55.228,55.228,55.1872,55.2035,12362.0
2015-06-19 12:30:00,67.72,67.72,67.65,67.65,7314.0,55.1954,55.1954,55.1383,55.1383,7314.0
2015-06-19 12:40:00,67.65,67.68,67.64,67.65,9021.0,55.1383,55.1628,55.1302,55.1383,9021.0
2015-06-19 12:50:00,67.65,67.65,67.53,67.55,20498.0,55.1383,55.1383,55.0405,55.0568,20498.0
2015-06-19 13:00:00,67.54,67.56,67.49,67.5,27331.0,55.0486,55.065,55.0079,55.016,27331.0
2015-06-19 13:10:00,67.5,67.52,67.47,67.48,16656.0,55.016,55.0323,54.9916,54.9997,16656.0
2015-06-19 13:20:00,67.48,67.51,67.45,67.46,13545.0,54.9997,55.0242,54.9753,54.9834,13545.0
2015-06-19 13:30:00,67.46,67.55,67.46,67.55,26519.0,54.9834,55.0568,54.9834,55.0568,26519.0
2015-06-19 13:40:00,67.55,67.57,67.46,67.48,38770.0,55.0568,55.0731,54.9834,54.9997,38770.0
2015-06-19 13:50:00,67.47,67.48,67.37,67.39,44281.0,54.9916,54.9997,54.9101,54.9264,44281.0
2015-06-19 14:00:00,67.38,67.41,67.32,67.35,39417.0,54.9182,54.9427,54.8693,54.8938,39417.0
2015-06-19 14:10:00,67.35,67.39,67.34,67.37,32282.0,54.8938,54.9264,54.8856,54.9101,32282.0
2015-06-19 14:20:00,67.36,67.37,67.29,67.35,29135.0,54.9019,54.9101,54.8449,54.8938,29135.0
2015-06-19 14:30:00,67.35,67.45,67.33,67.45,26418.0,54.8938,54.9753,54.8775,54.9753,26418.0
2015-06-19 14:40:00,67.44,67.48,67.43,67.46,20632.0,54.9671,54.9997,54.959,54.9834,20632.0
2015-06-19 14:50:00,67.45,67.53,67.38,67.49,36872.0,54.9753,55.0405,54.9182,55.0079,36872.0
2015-06-19 15:00:00,67.5,67.5,67.38,67.48,30207.0,55.016,55.016,54.9182,54.9997,30207.0
2015-06-19 15:10:00,67.5,68.03,67.49,67.9,155099.0,55.016,55.448,55.0079,55.3421,155099.0
2015-06-19 15:20:00,67.91,68.15,67.9,68.02,134215.0,55.3502,55.5458,55.3421,55.4399,134215.0
2015-06-19 15:30:00,68.02,68.23,68.02,68.06,85676.0,55.4399,55.611,55.4399,55.4725,85676.0
2015-06-19 15:40:00,68.06,68.16,68.06,68.14,87927.0,55.4725,55.554,55.4725,55.5377,87927.0
2015-06-19 15:50:00,68.14,68.14,67.86,67.91,319760.0,55.5377,55.5377,55.3095,55.3502,319760.0
2015-06-22 09:30:00,68.34,68.6,68.09,68.33,79405.0,55.7007,55.9126,55.4969,55.6925,79405.0
2015-06-22 09:40:00,68.34,68.45,68.3,68.34,41927.0,55.7007,55.7903,55.6681,55.7007,41927.0
2015-06-22 09:50:00,68.31,68.4,68.28,68.28,26046.0,55.6762,55.7496,55.6518,55.6518,26046.0
2015-06-22 10:00:00,68.27,68.36,68.24,68.33,28693.0,55.6436,55.717,55.6192,55.6925,28693.0
2015-06-22 10:10:00,68.32,68.36,68.19,68.19,26229.0,55.6844,55.717,55.5784,55.5784,26229.0
2015-06-22 10:20:00,68.18,68.19,68.05,68.08,45507.0,55.5703,55.5784,55.4643,55.4888,45507.0
2015-06-22 10:30:00,68.08,68.09,67.95,67.96,29403.0,55.4888,55.4969,55.3828,55.391,29403.0
2015-06-22 10:40:00,67.95,68.03,67.86,67.88,38870.0,55.3828,55.448,55.3095,55.3258,38870.0
2015-06-22 10:50:00,67.87,67.89,67.78,67.82,31342.0,55.3176,55.3339,55.2443,55.2769,31342.0
2015-06-22 11:00:00,67.82,67.87,67.78,67.83,60733.0,55.2769,55.3176,55.2443,55.285,60733.0
2015-06-22 11:10:00,67.83,67.84,67.78,67.78,38341.0,55.285,55.2932,55.2443,55.2443,38341.0
2015-06-22 11:20:00,67.79,67.88,67.79,67.85,34888.0,55.2524,55.3258,55.2524,55.3013,34888.0
2015-06-22 11:30:00,67.85,67.86,67.75,67.79,73988.0,55.3013,55.3095,55.2198,55.2524,73988.0
2015-06-22 11:40:00,67.79,67.81,67.71,67.74,26903.0,55.2524,55.2687,55.1872,55.2117,26903.0
2015-06-22 11:50:00,67.74,67.76,67.58,67.58,39400.0,55.2117,55.228,55.0813,55.0813,39400.0
2015-06-22 12:00:00,67.59,67.67,67.59,67.63,26616.0,55.0894,55.1546,55.0894,55.122,26616.0
2015-06-22 12:10:00,67.63,67.65,67.5,67.57,32091.0,55.122,55.1383,55.016,55.0731,32091.0
2015-06-22 12:20:00,67.55,67.58,67.41,67.49,13577.0,55.0568,55.0813,54.9427,55.0079,13577.0
2015-06-22 12:30:00,67.5,67.54,67.48,67.52,9093.0,55.016,55.0486,54.9997,55.0323,9093.0
2015-06-22 12:40:00,67.53,67.6,67.53,67.57,19960.0,55.0405,55.0976,55.0405,55.0731,19960.0
2015-06-22 12:50:00,67.57,67.6,67.51,67.51,14513.0,55.0731,55.0976,55.0242,55.0242,14513.0
2015-06-22 13:00:00,67.52,67.58,67.5,67.56,12966.0,55.0323,55.0813,55.016,55.065,12966.0
2015-06-22 13:10:00,67.57,67.61,67.55,67.55,14917.0,55.0731,55.1057,55.0568,55.0568,14917.0
2015-06-22 13:20:00,67.55,67.62,67.53,67.58,19188.0,55.0568,55.1139,55.0405,55.0813,19188.0
2015-06-22 13:30:00,67.6,67.66,67.56,67.66,40330.0,55.0976,55.1465,55.065,55.1465,40330.0
2015-06-22 13:40:00,67.67,67.78,67.65,67.77,23045.0,55.1546,55.2443,55.1383,55.2361,23045.0
2015-06-22 13:50:00,67.77,67.92,67.76,67.92,25395.0,55.2361,55.3584,55.228,55.3584,25395.0
2015-06-22 14:00:00,67.92,67.98,67.85,67.98,18949.0,55.3584,55.4073,55.3013,55.4073,18949.0
2015-06-22 14:10:00,67.98,68.08,67.95,68.07,32657.0,55.4073,55.4888,55.3828,55.4806,32657.0
2015-06-22 14:20:00,68.07,68.08,68.03,68.03,23755.0,55.4806,55.4888,55.448,55.448,23755.0
2015-06-22 14:30:00,68.02,68.16,67.97,68.15,90670.0,55.4399,55.554,55.3991,55.5458,90670.0
2015-06-22 14:40:00,68.15,68.21,68.11,68.13,29834.0,55.5458,55.5947,55.5132,55.5295,29834.0
2015-06-22 14:50:00,68.14,68.15,68.08,68.08,49126.0,55.5377,55.5458,55.4888,55.4888,49126.0
2015-06-22 15:00:00,68.1,68.1,68.01,68.05,36137.0,55.5051,55.5051,55.4317,55.4643,36137.0
2015-06-22 15:10:00,68.05,68.07,68.02,68.05,33064.0,55.4643,55.4806,55.4399,55.4643,33064.0
2015-06-22 15:20:00,68.06,68.08,68.02,68.03,51552.0,55.4725,55.4888,55.4399,55.448,51552.0
2015-06-22 15:30:00,68.04,68.04,67.98,68.03,59940.0,55.4562,55.4562,55.4073,55.448,59940.0
2015-06-22 15:40:00,68.03,68.1,67.98,68.01,66022.0,55.448,55.5051,55.4073,55.4317,66022.0
2015-06-22 15:50:00,68.01,68.03,67.94,68.02,136375.0,55.4317,55.448,55.3747,55.4399,136375.0
2015-06-23 09:30:00,68.08,68.26,67.79,67.9,38980.0,55.4888,55.6355,55.2524,55.3421,38980.0
2015-06-23 09:40:00,67.89,67.97,67.72,67.75,16746.0,55.3339,55.3991,55.1954,55.2198,16746.0
2015-06-23 09:50:00,67.74,67.8,67.64,67.64,18962.0,55.2117,55.2606,55.1302,55.1302,18962.0
2015-06-23 10:00:00,67.65,67.75,67.56,67.67,44920.0,55.1383,55.2198,55.065,55.1546,44920.0
2015-06-23 10:10:00,67.7,67.89,67.67,67.69,64372.0,55.1791,55.3339,55.1546,55.1709,64372.0
2015-06-23 10:20:00,67.66,67.78,67.63,67.67,64793.0,55.1465,55.2443,55.122,55.1546,64793.0
2015-06-23 10:30:00,67.65,67.68,67.59,67.59,18522.0,55.1383,55.1628,55.0894,55.0894,18522.0
2015-06-23 10:40:00,67.59,67.61,67.47,67.49,28189.0,55.0894,55.1057,54.9916,55.0079,28189.0
2015-06-23 10:50:00,67.49,67.64,67.48,67.64,19913.0,55.0079,55.1302,54.9997,55.1302,19913.0
2015-06-23 11:00:00,67.62,67.72,67.59,67.68,17239.0,55.1139,55.1954,55.0894,55.1628,17239.0
2015-06-23 11:10:00,67.68,67.73,67.61,67.65,24359.0,55.1628,55.2035,55.1057,55.1383,24359.0
2015-06-23 11:20:00,67.66,67.66,67.55,67.56,10816.0,55.1465,55.1465,55.0568,55.065,10816.0
2015-06-23 11:30:00,67.56,67.67,67.56,67.59,26093.0,55.065,55.1546,55.065,55.0894,26093.0
2015-06-23 11:40:00,67.6,67.65,67.57,67.62,13824.0,55.0976,55.1383,55.0731,55.1139,13824.0
2015-06-23 11:50:00,67.63,67.65,67.58,67.6,10492.0,55.122,55.1383,55.0813,55.0976,10492.0
2015-06-23 12:00:00,67.59,67.6,67.46,67.55,16893.0,55.0894,55.0976,54.9834,55.0568,16893.0
2015-06-23 12:10:00,67.55,67.6,67.52,67.57,7950.0,55.0568,55.0976,55.0323,55.0731,7950.0
2015-06-23 12:20:00,67.56,67.6,67.53,67.6,6150.0,55.065,55.0976,55.0405,55.0976,6150.0
2015-06-23 12:30:00,67.59,67.63,67.56,67.56,6957.0,55.0894,55.122,55.065,55.065,6957.0
2015-06-23 12:40:00,67.56,67.57,67.52,67.57,6529.0,55.065,55.0731,55.0323,55.0731,6529.0
2015-06-23 12:50:00,67.56,67.57,67.5,67.51,7097.0,55.065,55.0731,55.016,55.0242,7097.0
2015-06-23 13:00:00,67.52,67.52,67.4,67.42,13345.0,55.0323,55.0323,54.9345,54.9508,13345.0
2015-06-23 13:10:00,67.4,67.43,67.39,67.42,5965.0,54.9345,54.959,54.9264,54.9508,5965.0
2015-06-23 13:20:00,67.41,67.47,67.4,67.42,8498.0,54.9427,54.9916,54.9345,54.9508,8498.0
2015-06-23 13:30:00,67.43,67.45,67.41,67.45,5494.0,54.959,54.9753,54.9427,54.9753,5494.0
2015-06-23 13:40:00,67.48,67.55,67.48,67.52,9608.0,54.9997,55.0568,54.9997,55.0323,9608.0
2015-06-23 13:50:00,67.51,67.53,67.48,67.5,9624.0,55.0242,55.0405,54.9997,55.016,9624.0
2015-06-23 14:00:00,67.49,67.53,67.46,67.53,17018.0,55.0079,55.0405,54.9834,55.0405,17018.0
2015-06-23 14:10:00,67.52,67.59,67.52,67.57,11282.0,55.0323,55.0894,55.0323,55.0731,11282.0
2015-06-23 14:20:00,67.57,67.57,67.52,67.53,8989.0,55.0731,55.0731,55.0323,55.0405,8989.0
2015-06-23 14:30:00,67.52,67.59,67.46,67.55,19980.0,55.0323,55.0894,54.9834,55.0568,19980.0
2015-06-23 14:40:00,67.54,67.59,67.53,67.56,12827.0,55.0486,55.0894,55.0405,55.065,12827.0
2015-06-23 14:50:00,67.56,67.6,67.53,67.56,10471.0,55.065,55.0976,55.0405,55.065,10471.0
2015-06-23 15:00:00,67.55,67.59,67.53,67.57,41203.0,55.0568,55.0894,55.0405,55.0731,41203.0
2015-06-23 15:10:00,67.57,67.58,67.53,67.56,27417.0,55.0731,55.0813,55.0405,55.065,27417.0
2015-06-23 15:20:00,67.55,67.61,67.55,67.59,37567.0,55.0568,55.1057,55.0568,55.0894,37567.0
2015-06-23 15:30:00,67.59,67.62,67.55,67.6,63932.0,55.0894,55.1139,55.0568,55.0976,63932.0
2015-06-23 15:40:00,67.6,67.63,67.55,67.55,55495.0,55.0976,55.122,55.0568,55.0568,55495.0
2015-06-23 15:50:00,67.55,67.56,67.48,67.53,180740.0,55.0568,55.065,54.9997,55.0405,180740.0
2015-06-24 09:30:00,67.46,67.5,67.21,67.44,29079.0,54.9834,55.016,54.7797,54.9671,29079.0
2015-06-24 09:40:00,67.43,67.54,67.42,67.5,21429.0,54.959,55.0486,54.9508,55.016,21429.0
2015-06-24 09:50:00,67.49,67.57,67.43,67.55,40921.0,55.0079,55.0731,54.959,55.0568,40921.0
2015-06-24 10:00:00,67.56,67.56,67.43,67.48,24934.0,55.065,55.065,54.959,54.9997,24934.0
2015-06-24 10:10:00,67.48,67.5,67.43,67.45,41400.0,54.9997,55.016,54.959,54.9753,41400.0
2015-06-24 10:20:00,67.46,67.58,67.42,67.56,17293.0,54.9834,55.0813,54.9508,55.065,17293.0
2015-06-24 10:30:00,67.57,67.65,67.51,67.55,20174.0,55.0731,55.1383,55.0242,55.0568,20174.0
2015-06-24 10:40:00,67.55,67.57,67.5,67.5,11770.0,55.0568,55.0731,55.016,55.016,11770.0
2015-06-24 10:50:00,67.49,67.49,67.41,67.42,10664.0,55.0079,55.0079,54.9427,54.9508,10664.0
2015-06-24 11:00:00,67.43,67.43,67.33,67.37,33930.0,54.959,54.959,54.8775,54.9101,33930.0
2015-06-24 11:10:00,67.36,67.37,67.28,67.34,22963.0,54.9019,54.9101,54.8367,54.8856,22963.0
2015-06-24 11:20:00,67.33,67.35,67.28,67.29,15028.0,54.8775,54.8938,54.8367,54.8449,15028.0
2015-06-24 11:30:00,67.29,67.29,67.16,67.17,35738.0,54.8449,54.8449,54.7389,54.7471,35738.0
2015-06-24 11:40:00,67.17,67.21,67.14,67.2,21919.0,54.7471,54.7797,54.7226,54.7715,21919.0
2015-06-24 11:50:00,67.2,67.21,67.13,67.17,18469.0,54.7715,54.7797,54.7145,54.7471,18469.0
2015-06-24 12:00:00,67.18,67.18,67.08,67.1,16707.0,54.7552,54.7552,54.6737,54.69,16707.0
2015-06-24 12:10:00,67.1,67.12,67.04,67.12,28895.0,54.69,54.7063,54.6411,54.7063,28895.0
2015-06-24 12:20:00,67.13,67.13,67.03,67.03,14179.0,54.7145,54.7145,54.633,54.633,14179.0
2015-06-24 12:30:00,67.03,67.05,67.01,67.04,17873.0,54.633,54.6493,54.6167,54.6411,17873.0
2015-06-24 12:40:00,67.04,67.05,66.98,66.99,37476.0,54.6411,54.6493,54.5922,54.6004,37476.0
2015-06-24 12:50:00,66.98,67.0,66.95,67.0,15049.0,54.5922,54.6085,54.5678,54.6085,15049.0
2015-06-24 13:00:00,66.99,67.0,66.96,66.97,14029.0,54.6004,54.6085,54.5759,54.5841,14029.0
2015-06-24 13:10:00,66.96,66.97,66.84,66.85,18805.0,54.5759,54.5841,54.4781,54.4863,18805.0
2015-06-24 13:20:00,66.85,66.9,66.78,66.81,16415.0,54.4863,54.527,54.4292,54.4537,16415.0
2015-06-24 13:30:00,66.8,66.82,66.78,66.81,9971.0,54.4455,54.4618,54.4292,54.4537,9971.0
2015-06-24 13:40:00,66.81,66.83,66.75,66.83,15346.0,54.4537,54.47,54.4048,54.47,15346.0
2015-06-24 13:50:00,66.84,66.88,66.8,66.87,12811.0,54.4781,54.5107,54.4455,54.5026,12811.0
2015-06-24 14:00:00,66.87,66.9,66.82,66.85,16498.0,54.5026,54.527,54.4618,54.4863,16498.0
2015-06-24 14:10:00,66.84,66.84,66.78,66.79,17267.0,54.4781,54.4781,54.4292,54.4374,17267.0
2015-06-24 14:20:00,66.79,66.81,66.78,66.79,12852.0,54.4374,54.4537,54.4292,54.4374,12852.0
2015-06-24 14:30:00,66.79,66.91,66.77,66.88,20563.0,54.4374,54.5352,54.4211,54.5107,20563.0
2015-06-24 14:40:00,66.9,66.92,66.83,66.9,31764.0,54.527,54.5433,54.47,54.527,31764.0
2015-06-24 14:50:00,66.91,66.98,66.89,66.89,28449.0,54.5352,54.5922,54.5189,54.5189,28449.0
2015-06-24 15:00:00,66.9,66.91,66.81,66.82,30636.0,54.527,54.5352,54.4537,54.4618,30636.0
2015-06-24 15:10:00,66.83,66.84,66.75,66.81,52250.0,54.47,54.4781,54.4048,54.4537,52250.0
2015-06-24 15:20:00,66.82,66.97,66.81,66.96,40052.0,54.4618,54.5841,54.4537,54.5759,40052.0
2015-06-24 15:30:00,66.96,66.99,66.92,66.94,50879.0,54.5759,54.6004,54.5433,54.5596,50879.0
2015-06-24 15:40:00,66.93,66.95,66.9,66.91,41848.0,54.5515,54.5678,54.527,54.5352,41848.0
2015-06-24 15:50:00,66.9,66.92,66.84,66.86,126055.0,54.527,54.5433,54.4781,54.4944,126055.0
2015-06-25 09:30:00,67.06,67.33,66.87,66.98,24787.0,54.6574,54.8775,54.5026,54.5922,24787.0
2015-06-25 09:40:00,66.99,67.2,66.97,67.2,16671.0,54.6004,54.7715,54.5841,54.7715,16671.0
2015-06-25 09:50:00,67.19,67.31,67.17,67.25,6596.0,54.7634,54.8612,54.7471,54.8123,6596.0
2015-06-25 10:00:00,67.24,67.29,67.08,67.14,31503.0,54.8041,54.8449,54.6737,54.7226,31503.0
2015-06-25 10:10:00,67.13,67.16,67.0,67.07,27843.0,54.7145,54.7389,54.6085,54.6656,27843.0
2015-06-25 10:20:00,67.08,67.1,67.04,67.06,24165.0,54.6737,54.69,54.6411,54.6574,24165.0
2015-06-25 10:30:00,67.06,67.14,67.06,67.09,22993.0,54.6574,54.7226,54.6574,54.6819,22993.0
2015-06-25 10:40:00,67.1,67.12,67.06,67.11,15799.0,54.69,54.7063,54.6574,54.6982,15799.0
2015-06-25 10:50:00,67.11,67.16,67.06,67.1,21620.0,54.6982,54.7389,54.6574,54.69,21620.0
2015-06-25 11:00:00,67.11,67.18,67.07,67.09,55538.0,54.6982,54.7552,54.6656,54.6819,55538.0
2015-06-25 11:10:00,67.08,67.11,67.05,67.1,45577.0,54.6737,54.6982,54.6493,54.69,45577.0
2015-06-25 11:20:00,67.09,67.12,67.06,67.07,27037.0,54.6819,54.7063,54.6574,54.6656,27037.0
2015-06-25 11:30:00,67.07,67.11,67.05,67.07,60601.0,54.6656,54.6982,54.6493,54.6656,60601.0
2015-06-25 11:40:00,67.08,67.11,67.04,67.08,35662.0,54.6737,54.6982,54.6411,54.6737,35662.0
2015-06-25 11:50:00,67.09,67.19,67.08,67.13,40485.0,54.6819,54.7634,54.6737,54.7145,40485.0
2015-06-25 12:00:00,67.14,67.16,67.05,67.09,22638.0,54.7226,54.7389,54.6493,54.6819,22638.0
2015-06-25 12:10:00,67.1,67.1,67.02,67.08,21105.0,54.69,54.69,54.6248,54.6737,21105.0
2015-06-25 12:20:00,67.08,67.08,67.02,67.05,17473.0,54.6737,54.6737,54.6248,54.6493,17473.0
2015-06-25 12:30:00,67.04,67.07,66.97,67.04,13440.0,54.6411,54.6656,54.5841,54.6411,13440.0
2015-06-25 12:40:00,67.03,67.03,66.98,67.02,25949.0,54.633,54.633,54.5922,54.6248,25949.0
2015-06-25 12:50:00,67.02,67.04,66.95,66.99,17029.0,54.6248,54.6411,54.5678,54.6004,17029.0
2015-06-25 13:00:00,66.99,66.99,66.89,66.91,31899.0,54.6004,54.6004,54.5189,54.5352,31899.0
2015-06-25 13:10:00,66.92,66.93,66.89,66.91,14248.0,54.5433,54.5515,54.5189,54.5352,14248.0
2015-06-25 13:20:00,66.91,66.92,66.88,66.9,12523.0,54.5352,54.5433,54.5107,54.527,12523.0
2015-06-25 13:30:00,66.89,66.9,66.76,66.77,40742.0,54.5189,54.527,54.4129,54.4211,40742.0
2015-06-25 13:40:00,66.77,66.77,66.68,66.7,37073.0,54.4211,54.4211,54.3477,54.364,37073.0
2015-06-25 13:50:00,66.7,66.7,66.58,66.61,61455.0,54.364,54.364,54.2662,54.2907,61455.0
2015-06-25 14:00:00,66.6,66.61,66.45,66.49,50190.0,54.2825,54.2907,54.1602,54.1928,50190.0
2015-06-25 14:10:00,66.49,66.53,66.37,66.52,55160.0,54.1928,54.2254,54.095,54.2173,55160.0
2015-06-25 14:20:00,66.53,66.53,66.3,66.33,50828.0,54.2254,54.2254,54.038,54.0624,50828.0
2015-06-25 14:30:00,66.32,66.49,66.3,66.49,34419.0,54.0543,54.1928,54.038,54.1928,34419.0
2015-06-25 14:40:00,66.48,66.52,66.46,66.47,31790.0,54.1847,54.2173,54.1684,54.1765,31790.0
2015-06-25 14:50:00,66.47,66.52,66.41,66.52,36560.0,54.1765,54.2173,54.1276,54.2173,36560.0
2015-06-25 15:00:00,66.52,66.66,66.46,66.64,50401.0,54.2173,54.3314,54.1684,54.3151,50401.0
2015-06-25 15:10:00,66.65,66.65,66.56,66.58,34320.0,54.3233,54.3233,54.2499,54.2662,34320.0
2015-06-25 15:20:00,66.58,66.65,66.57,66.64,30433.0,54.2662,54.3233,54.258,54.3151,30433.0
2015-06-25 15:30:00,66.64,66.64,66.53,66.59,52023.0,54.3151,54.3151,54.2254,54.2743,52023.0
2015-06-25 15:40:00,66.59,66.62,66.52,66.61,53670.0,54.2743,54.2988,54.2173,54.2907,53670.0
2015-06-25 15:50:00,66.6,66.64,66.58,66.59,102639.0,54.2825,54.3151,54.2662,54.2743,102639.0
2015-06-26 09:30:00,66.37,66.82,66.35,66.73,78670.0,54.095,54.4618,54.0787,54.3885,78670.0
2015-06-26 09:40:00,66.73,66.93,66.63,66.88,72777.0,54.3885,54.5515,54.307,54.5107,72777.0
2015-06-26 09:50:00,66.89,67.01,66.81,66.99,152227.0,54.5189,54.6167,54.4537,54.6004,152227.0
2015-06-26 10:00:00,66.99,67.11,66.88,66.98,33596.0,54.6004,54.6982,54.5107,54.5922,33596.0
2015-06-26 10:10:00,66.98,67.06,66.94,67.03,30840.0,54.5922,54.6574,54.5596,54.633,30840.0
2015-06-26 10:20:00,67.03,67.08,66.93,67.07,42760.0,54.633,54.6737,54.5515,54.6656,42760.0
2015-06-26 10:30:00,67.05,67.17,67.01,67.1,24529.0,54.6493,54.7471,54.6167,54.69,24529.0
2015-06-26 10:40:00,67.1,67.12,66.98,67.0,33370.0,54.69,54.7063,54.5922,54.6085,33370.0
2015-06-26 10:50:00,67.0,67.02,66.84,66.88,34045.0,54.6085,54.6248,54.4781,54.5107,34045.0
2015-06-26 11:00:00,66.87,66.94,66.84,66.94,24931.0,54.5026,54.5596,54.4781,54.5596,24931.0
2015-06-26 11:10:00,66.96,66.98,66.88,66.98,21750.0,54.5759,54.5922,54.5107,54.5922,21750.0
2015-06-26 11:20:00,66.98,67.0,66.95,66.97,17095.0,54.5922,54.6085,54.5678,54.5841,17095.0
2015-06-26 11:30:00,66.98,67.02,66.81,66.83,19673.0,54.5922,54.6248,54.4537,54.47,19673.0
2015-06-26 11:40:00,66.83,66.88,66.78,66.8,22299.0,54.47,54.5107,54.4292,54.4455,22299.0
2015-06-26 11:50:00,66.79,66.81,66.6,66.66,98919.0,54.4374,54.4537,54.2825,54.3314,98919.0
2015-06-26 12:00:00,66.66,66.67,66.46,66.46,46653.0,54.3314,54.3396,54.1684,54.1684,46653.0
2015-06-26 12:10:00,66.47,66.48,66.38,66.39,18233.0,54.1765,54.1847,54.1032,54.1113,18233.0
2015-06-26 12:20:00,66.38,66.4,66.18,66.2,69373.0,54.1032,54.1195,53.9402,53.9565,69373.0
2015-06-26 12:30:00,66.2,66.21,65.96,66.05,77644.0,53.9565,53.9646,53.7609,53.8342,77644.0
2015-06-26 12:40:00,66.06,66.08,65.81,65.84,65455.0,53.8424,53.8587,53.6386,53.6631,65455.0
2015-06-26 12:50:00,65.82,65.83,65.54,65.56,46873.0,53.6468,53.6549,53.4185,53.4348,46873.0
2015-06-26 13:00:00,65.56,65.58,65.42,65.44,62216.0,53.4348,53.4511,53.3207,53.337,62216.0
2015-06-26 13:10:00,65.43,65.43,65.26,65.28,67794.0,53.3289,53.3289,53.1903,53.2066,67794.0
2015-06-26 13:20:00,65.28,65.48,65.27,65.43,39375.0,53.2066,53.3696,53.1985,53.3289,39375.0
2015-06-26 13:30:00,65.45,65.5,65.39,65.46,55209.0,53.3452,53.3859,53.2963,53.3533,55209.0
2015-06-26 13:40:00,65.45,65.67,65.45,65.66,34071.0,53.3452,53.5245,53.3452,53.5164,34071.0
2015-06-26 13:50:00,65.65,65.67,65.52,65.57,23552.0,53.5082,53.5245,53.4022,53.443,23552.0
2015-06-26 14:00:00,65.57,65.58,65.5,65.51,56722.0,53.443,53.4511,53.3859,53.3941,56722.0
2015-06-26 14:10:00,65.5,65.57,65.49,65.56,57716.0,53.3859,53.443,53.3778,53.4348,57716.0
2015-06-26 14:20:00,65.55,65.59,65.53,65.59,39943.0,53.4267,53.4593,53.4104,53.4593,39943.0
2015-06-26 14:30:00,65.58,65.64,65.53,65.64,49085.0,53.4511,53.5,53.4104,53.5,49085.0
2015-06-26 14:40:00,65.64,65.67,65.55,65.64,46044.0,53.5,53.5245,53.4267,53.5,46044.0
2015-06-26 14:50:00,65.64,65.64,65.59,65.62,41710.0,53.5,53.5,53.4593,53.4837,41710.0
2015-06-26 15:00:00,65.61,65.82,65.6,65.81,98923.0,53.4756,53.6468,53.4674,53.6386,98923.0
2015-06-26 15:10:00,65.83,65.94,65.83,65.93,48895.0,53.6549,53.7446,53.6549,53.7364,48895.0
2015-06-26 15:20:00,65.93,65.94,65.82,65.86,54452.0,53.7364,53.7446,53.6468,53.6794,54452.0
2015-06-26 15:30:00,65.86,65.91,65.77,65.78,105275.0,53.6794,53.7201,53.606,53.6142,105275.0
2015-06-26 15:40:00,65.78,65.83,65.68,65.7,78548.0,53.6142,53.6549,53.5327,53.549,78548.0
2015-06-26 15:50:00,65.78,66.08,65.69,65.79,446601.0,53.6142,53.8587,53.5408,53.6223,446601.0
2015-06-29 09:30:00,65.41,65.53,64.77,65.26,86487.0,53.3126,53.4104,52.791,53.1903,86487.0
2015-06-29 09:40:00,65.29,65.56,65.27,65.43,42592.0,53.2148,53.4348,53.1985,53.3289,42592.0
2015-06-29 09:50:00,65.49,65.49,65.15,65.2,52189.0,53.3778,53.3778,53.1007,53.1414,52189.0
2015-06-29 10:00:00,65.2,65.46,65.19,65.45,40981.0,53.1414,53.3533,53.1333,53.3452,40981.0
2015-06-29 10:10:00,65.45,65.6,65.38,65.42,30808.0,53.3452,53.4674,53.2881,53.3207,30808.0
2015-06-29 10:20:00,65.43,65.43,65.22,65.22,40092.0,53.3289,53.3289,53.1577,53.1577,40092.0
2015-06-29 10:30:00,65.22,65.22,64.98,65.0,78208.0,53.1577,53.1577,52.9621,52.9784,78208.0
2015-06-29 10:40:00,65.01,65.24,64.99,65.17,44842.0,52.9866,53.174,52.9703,53.117,44842.0
2015-06-29 10:50:00,65.16,65.18,64.94,64.96,32088.0,53.1088,53.1251,52.9295,52.9458,32088.0
2015-06-29 11:00:00,64.96,64.97,64.58,64.65,90213.0,52.9458,52.954,52.6361,52.6931,90213.0
2015-06-29 11:10:00,64.64,64.78,64.52,64.56,54850.0,52.685,52.7991,52.5872,52.6198,54850.0
2015-06-29 11:20:00,64.56,64.67,64.52,64.54,44403.0,52.6198,52.7094,52.5872,52.6035,44403.0
2015-06-29 11:30:00,64.56,64.57,64.31,64.31,61455.0,52.6198,52.6279,52.416,52.416,61455.0
2015-06-29 11:40:00,64.32,64.54,64.32,64.49,45780.0,52.4242,52.6035,52.4242,52.5627,45780.0
2015-06-29 11:50:00,64.5,64.56,64.44,64.49,33413.0,52.5709,52.6198,52.522,52.5627,33413.0
2015-06-29 12:00:00,64.49,64.6,64.42,64.59,32564.0,52.5627,52.6524,52.5057,52.6442,32564.0
2015-06-29 12:10:00,64.6,64.6,64.47,64.48,28991.0,52.6524,52.6524,52.5464,52.5546,28991.0
2015-06-29 12:20:00,64.46,64.48,64.36,64.44,26391.0,52.5383,52.5546,52.4568,52.522,26391.0
2015-06-29 12:30:00,64.41,64.47,64.4,64.43,27533.0,52.4975,52.5464,52.4894,52.5138,27533.0
2015-06-29 12:40:00,64.43,64.49,64.42,64.45,31878.0,52.5138,52.5627,52.5057,52.5301,31878.0
2015-06-29 12:50:00,64.44,64.54,64.43,64.51,43388.0,52.522,52.6035,52.5138,52.579,43388.0
2015-06-29 13:00:00,64.51,64.52,64.35,64.36,27083.0,52.579,52.5872,52.4486,52.4568,27083.0
2015-06-29 13:10:00,64.35,64.37,64.27,64.34,88583.0,52.4486,52.4649,52.3834,52.4405,88583.0
2015-06-29 13:20:00,64.33,64.37,64.29,64.29,61600.0,52.4323,52.4649,52.3997,52.3997,61600.0
2015-06-29 13:30:00,64.3,64.37,64.29,64.32,69180.0,52.4079,52.4649,52.3997,52.4242,69180.0
2015-06-29 13:40:00,64.32,64.36,64.24,64.34,30405.0,52.4242,52.4568,52.359,52.4405,30405.0
2015-06-29 13:50:00,64.34,64.38,64.27,64.36,86141.0,52.4405,52.4731,52.3834,52.4568,86141.0
2015-06-29 14:00:00,64.36,64.37,64.28,64.29,32484.0,52.4568,52.4649,52.3916,52.3997,32484.0
2015-06-29 14:10:00,64.31,64.32,64.04,64.05,80464.0,52.416,52.4242,52.196,52.2041,80464.0
2015-06-29 14:20:00,64.05,64.05,63.94,64.0,104758.0,52.2041,52.2041,52.1145,52.1634,104758.0
2015-06-29 14:30:00,63.98,64.17,63.93,64.1,75169.0,52.1471,52.3019,52.1063,52.2449,75169.0
2015-06-29 14:40:00,64.09,64.35,64.08,64.28,60141.0,52.2367,52.4486,52.2286,52.3916,60141.0
2015-06-29 14:50:00,64.28,64.3,64.05,64.05,25432.0,52.3916,52.4079,52.2041,52.2041,25432.0
2015-06-29 15:00:00,64.05,64.11,64.0,64.0,32431.0,52.2041,52.253,52.1634,52.1634,32431.0
2015-06-29 15:10:00,63.99,64.1,63.93,64.07,51018.0,52.1552,52.2449,52.1063,52.2204,51018.0
2015-06-29 15:20:00,64.09,64.14,64.0,64.03,67628.0,52.2367,52.2775,52.1634,52.1878,67628.0
2015-06-29 15:30:00,64.02,64.12,63.94,63.97,101188.0,52.1797,52.2612,52.1145,52.1389,101188.0
2015-06-29 15:40:00,63.97,63.99,63.83,63.99,129464.0,52.1389,52.1552,52.0248,52.1552,129464.0
2015-06-29 15:50:00,63.98,64.07,63.93,63.99,219215.0,52.1471,52.2204,52.1063,52.1552,219215.0
2015-06-30 09:30:00,64.34,64.57,64.14,64.25,49543.0,52.4405,52.6279,52.2775,52.3671,49543.0
2015-06-30 09:40:00,64.26,64.42,64.14,64.22,31920.0,52.3753,52.5057,52.2775,52.3427,31920.0
2015-06-30 09:50:00,64.22,64.45,64.19,64.22,38563.0,52.3427,52.5301,52.3182,52.3427,38563.0
2015-06-30 10:00:00,64.17,64.31,64.08,64.17,24656.0,52.3019,52.416,52.2286,52.3019,24656.0
2015-06-30 10:10:00,64.19,64.21,64.02,64.09,11070.0,52.3182,52.3345,52.1797,52.2367,11070.0
2015-06-30 10:20:00,64.11,64.32,64.04,64.3,18809.0,52.253,52.4242,52.196,52.4079,18809.0
2015-06-30 10:30:00,64.3,64.3,64.07,64.11,15015.0,52.4079,52.4079,52.2204,52.253,15015.0
2015-06-30 10:40:00,64.1,64.1,63.89,63.89,35996.0,52.2449,52.2449,52.0737,52.0737,35996.0
2015-06-30 10:50:00,63.9,64.12,63.83,64.05,21212.0,52.0819,52.2612,52.0248,52.2041,21212.0
2015-06-30 11:00:00,64.05,64.19,64.02,64.12,16700.0,52.2041,52.3182,52.1797,52.2612,16700.0
2015-06-30 11:10:00,64.13,64.22,64.09,64.19,40561.0,52.2693,52.3427,52.2367,52.3182,40561.0
2015-06-30 11:20:00,64.18,64.27,64.13,64.14,17880.0,52.3101,52.3834,52.2693,52.2775,17880.0
2015-06-30 11:30:00,64.12,64.15,64.01,64.05,10938.0,52.2612,52.2856,52.1715,52.2041,10938.0
2015-06-30 11:40:00,64.06,64.19,64.05,64.19,12966.0,52.2123,52.3182,52.2041,52.3182,12966.0
2015-06-30 11:50:00,64.17,64.17,63.99,63.99,35215.0,52.3019,52.3019,52.1552,52.1552,35215.0
2015-06-30 12:00:00,63.99,64.1,63.92,64.1,42527.0,52.1552,52.2449,52.0982,52.2449,42527.0
2015-06-30 12:10:00,64.1,64.14,64.07,64.13,11890.0,52.2449,52.2775,52.2204,52.2693,11890.0
2015-06-30 12:20:00,64.1,64.13,63.85,63.88,54778.0,52.2449,52.2693,52.0411,52.0656,54778.0
2015-06-30 12:30:00,63.89,63.92,63.82,63.9,35818.0,52.0737,52.0982,52.0167,52.0819,35818.0
2015-06-30 12:40:00,63.89,63.93,63.82,63.87,23694.0,52.0737,52.1063,52.0167,52.0574,23694.0
2015-06-30 12:50:00,63.88,63.95,63.88,63.91,20126.0,52.0656,52.1226,52.0656,52.09,20126.0
2015-06-30 13:00:00,63.92,64.02,63.87,63.99,39016.0,52.0982,52.1797,52.0574,52.1552,39016.0
2015-06-30 13:10:00,64.0,64.02,63.91,63.91,21107.0,52.1634,52.1797,52.09,52.09,21107.0
2015-06-30 13:20:00,63.92,64.03,63.89,64.01,14093.0,52.0982,52.1878,52.0737,52.1715,14093.0
2015-06-30 13:30:00,64.01,64.26,64.01,64.24,22264.0,52.1715,52.3753,52.1715,52.359,22264.0
2015-06-30 13:40:00,64.23,64.33,64.22,64.32,16146.0,52.3508,52.4323,52.3427,52.4242,16146.0
2015-06-30 13:50:00,64.31,64.5,64.31,64.47,20830.0,52.416,52.5709,52.416,52.5464,20830.0
2015-06-30 14:00:00,64.49,64.65,64.4,64.58,28705.0,52.5627,52.6931,52.4894,52.6361,28705.0
2015-06-30 14:10:00,64.56,64.68,64.56,64.6,20288.0,52.6198,52.7176,52.6198,52.6524,20288.0
2015-06-30 14:20:00,64.61,64.61,64.43,64.46,128883.0,52.6605,52.6605,52.5138,52.5383,128883.0
2015-06-30 14:30:00,64.45,64.46,64.34,64.45,88351.0,52.5301,52.5383,52.4405,52.5301,88351.0
2015-06-30 14:40:00,64.45,64.5,64.39,64.46,75233.0,52.5301,52.5709,52.4812,52.5383,75233.0
2015-06-30 14:50:00,64.46,64.5,64.38,64.43,70459.0,52.5383,52.5709,52.4731,52.5138,70459.0
2015-06-30 15:00:00,64.43,64.45,64.28,64.33,40364.0,52.5138,52.5301,52.3916,52.4323,40364.0
2015-06-30 15:10:00,64.32,64.34,64.2,64.21,44510.0,52.4242,52.4405,52.3264,52.3345,44510.0
2015-06-30 15:20:00,64.22,64.28,64.19,64.26,24712.0,52.3427,52.3916,52.3182,52.3753,24712.0
2015-06-30 15:30:00,64.25,64.36,64.24,64.28,34135.0,52.3671,52.4568,52.359,52.3916,34135.0
2015-06-30 15:40:00,64.27,64.39,64.18,64.38,40932.0,52.3834,52.4812,52.3101,52.4731,40932.0
2015-06-30 15:50:00,64.38,64.39,64.17,64.19,144968.0,52.4731,52.4812,52.3019,52.3182,144968.0
2015-07-01 09:30:00,65.08,66.28,65.08,66.27,153117.0,53.0436,54.0217,53.0436,54.0135,153117.0
2015-07-01 09:40:00,66.24,66.25,65.65,65.71,68923.0,53.9891,53.9972,53.5082,53.5571,68923.0
2015-07-01 09:50:00,65.73,65.74,65.45,65.68,78913.0,53.5734,53.5816,53.3452,53.5327,78913.0
2015-07-01 10:00:00,65.68,65.71,65.56,65.6,67586.0,53.5327,53.5571,53.4348,53.4674,67586.0
2015-07-01 10:10:00,65.6,65.69,65.49,65.51,46601.0,53.4674,53.5408,53.3778,53.3941,46601.0
2015-07-01 10:20:00,65.51,65.68,65.49,65.63,43365.0,53.3941,53.5327,53.3778,53.4919,43365.0
2015-07-01 10:30:00,65.63,65.63,65.23,65.32,47324.0,53.4919,53.4919,53.1659,53.2392,47324.0
2015-07-01 10:40:00,65.33,65.37,65.16,65.17,44180.0,53.2474,53.28,53.1088,53.117,44180.0
2015-07-01 10:50:00,65.14,65.21,65.05,65.06,37374.0,53.0925,53.1496,53.0192,53.0273,37374.0
2015-07-01 11:00:00,65.07,65.11,64.96,64.98,42064.0,53.0355,53.0681,52.9458,52.9621,42064.0
2015-07-01 11:10:00,64.99,65.0,64.82,64.91,35302.0,52.9703,52.9784,52.8317,52.9051,35302.0
2015-07-01 11:20:00,64.91,64.93,64.82,64.84,44375.0,52.9051,52.9214,52.8317,52.848,44375.0
2015-07-01 11:30:00,64.84,64.87,64.68,64.7,63761.0,52.848,52.8725,52.7176,52.7339,63761.0
2015-07-01 11:40:00,64.7,64.74,64.66,64.68,39234.0,52.7339,52.7665,52.7013,52.7176,39234.0
2015-07-01 11:50:00,64.67,64.73,64.59,64.6,38319.0,52.7094,52.7584,52.6442,52.6524,38319.0
2015-07-01 12:00:00,64.59,64.76,64.59,64.75,46090.0,52.6442,52.7828,52.6442,52.7747,46090.0
2015-07-01 12:10:00,64.73,64.76,64.69,64.69,10608.0,52.7584,52.7828,52.7257,52.7257,10608.0
2015-07-01 12:20:00,64.69,64.7,64.61,64.65,11059.0,52.7257,52.7339,52.6605,52.6931,11059.0
2015-07-01 12:30:00,64.67,64.69,64.62,64.65,16754.0,52.7094,52.7257,52.6687,52.6931,16754.0
2015-07-01 12:40:00,64.65,64.68,64.58,64.65,41213.0,52.6931,52.7176,52.6361,52.6931,41213.0
2015-07-01 12:50:00,64.64,64.67,64.58,64.6,25487.0,52.685,52.7094,52.6361,52.6524,25487.0
2015-07-01 13:00:00,64.59,64.61,64.49,64.51,37930.0,52.6442,52.6605,52.5627,52.579,37930.0
2015-07-01 13:10:00,64.54,64.62,64.51,64.62,52988.0,52.6035,52.6687,52.579,52.6687,52988.0
2015-07-01 13:20:00,64.63,64.74,64.63,64.63,13458.0,52.6768,52.7665,52.6768,52.6768,13458.0
2015-07-01 13:30:00,64.61,64.71,64.61,64.64,17290.0,52.6605,52.7421,52.6605,52.685,17290.0
2015-07-01 13:40:00,64.64,64.78,64.63,64.77,23046.0,52.685,52.7991,52.6768,52.791,23046.0
2015-07-01 13:50:00,64.78,64.78,64.59,64.6,29779.0,52.7991,52.7991,52.6442,52.6524,29779.0
2015-07-01 14:00:00,64.63,64.65,64.55,64.57,52601.0,52.6768,52.6931,52.6116,52.6279,52601.0
2015-07-01 14:10:00,64.58,64.64,64.53,64.64,19857.0,52.6361,52.685,52.5953,52.685,19857.0
2015-07-01 14:20:00,64.63,64.67,64.44,64.45,42911.0,52.6768,52.7094,52.522,52.5301,42911.0
2015-07-01 14:30:00,64.45,64.47,64.38,64.44,27586.0,52.5301,52.5464,52.4731,52.522,27586.0
2015-07-01 14:40:00,64.42,64.58,64.39,64.57,24046.0,52.5057,52.6361,52.4812,52.6279,24046.0
2015-07-01 14:50:00,64.58,64.64,64.55,64.59,31803.0,52.6361,52.685,52.6116,52.6442,31803.0
2015-07-01 15:00:00,64.59,64.61,64.5,64.51,32406.0,52.6442,52.6605,52.5709,52.579,32406.0
2015-07-01 15:10:00,64.51,64.58,64.44,64.58,60869.0,52.579,52.6361,52.522,52.6361,60869.0
2015-07-01 15:20:00,64.58,64.69,64.58,64.66,37696.0,52.6361,52.7257,52.6361,52.7013,37696.0
2015-07-01 15:30:00,64.67,64.67,64.52,64.54,46607.0,52.7094,52.7094,52.5872,52.6035,46607.0
2015-07-01 15:40:00,64.54,64.55,64.44,64.52,61143.0,52.6035,52.6116,52.522,52.5872,61143.0
2015-07-01 15:50:00,64.53,64.63,64.5,64.57,180145.0,52.5953,52.6768,52.5709,52.6279,180145.0
2015-07-02 09:30:00,64.58,64.9,64.34,64.34,67124.0,52.6361,52.8969,52.4405,52.4405,67124.0
2015-07-02 09:40:00,64.36,64.52,64.32,64.45,24894.0,52.4568,52.5872,52.4242,52.5301,24894.0
2015-07-02 09:50:00,64.44,64.44,64.35,64.37,20724.0,52.522,52.522,52.4486,52.4649,20724.0
2015-07-02 10:00:00,64.36,64.36,64.2,64.22,96255.0,52.4568,52.4568,52.3264,52.3427,96255.0
2015-07-02 10:10:00,64.24,64.31,64.2,64.21,58356.0,52.359,52.416,52.3264,52.3345,58356.0
2015-07-02 10:20:00,64.22,64.31,64.22,64.28,42889.0,52.3427,52.416,52.3427,52.3916,42889.0
2015-07-02 10:30:00,64.27,64.31,64.14,64.14,35161.0,52.3834,52.416,52.2775,52.2775,35161.0
2015-07-02 10:40:00,64.16,64.31,64.16,64.28,23975.0,52.2938,52.416,52.2938,52.3916,23975.0
2015-07-02 10:50:00,64.27,64.32,64.2,64.27,41715.0,52.3834,52.4242,52.3264,52.3834,41715.0
2015-07-02 11:00:00,64.28,64.28,64.08,64.11,53044.0,52.3916,52.3916,52.2286,52.253,53044.0
2015-07-02 11:10:00,64.1,64.1,64.01,64.06,28154.0,52.2449,52.2449,52.1715,52.2123,28154.0
2015-07-02 11:20:00,64.06,64.06,63.97,64.02,45523.0,52.2123,52.2123,52.1389,52.1797,45523.0
2015-07-02 11:30:00,64.0,64.11,63.98,64.07,17124.0,52.1634,52.253,52.1471,52.2204,17124.0
2015-07-02 11:40:00,64.07,64.08,63.97,63.97,15635.0,52.2204,52.2286,52.1389,52.1389,15635.0
2015-07-02 11:50:00,63.97,64.05,63.97,64.05,18605.0,52.1389,52.2041,52.1389,52.2041,18605.0
2015-07-02 12:00:00,64.05,64.11,64.04,64.05,30806.0,52.2041,52.253,52.196,52.2041,30806.0
2015-07-02 12:10:00,64.05,64.06,63.98,63.98,23392.0,52.2041,52.2123,52.1471,52.1471,23392.0
2015-07-02 12:20:00,63.99,64.0,63.9,63.92,25422.0,52.1552,52.1634,52.0819,52.0982,25422.0
2015-07-02 12:30:00,63.92,64.0,63.91,63.96,26947.0,52.0982,52.1634,52.09,52.1308,26947.0
2015-07-02 12:40:00,63.96,64.03,63.93,64.02,26079.0,52.1308,52.1878,52.1063,52.1797,26079.0
2015-07-02 12:50:00,64.02,64.06,63.96,64.06,19240.0,52.1797,52.2123,52.1308,52.2123,19240.0
2015-07-02 13:00:00,64.05,64.05,63.97,64.05,28709.0,52.2041,52.2041,52.1389,52.2041,28709.0
2015-07-02 13:10:00,64.05,64.12,64.02,64.09,41444.0,52.2041,52.2612,52.1797,52.2367,41444.0
2015-07-02 13:20:00,64.09,64.18,64.07,64.17,26474.0,52.2367,52.3101,52.2204,52.3019,26474.0
2015-07-02 13:30:00,64.17,64.23,64.16,64.21,26967.0,52.3019,52.3508,52.2938,52.3345,26967.0
2015-07-02 13:40:00,64.22,64.34,64.22,64.34,16545.0,52.3427,52.4405,52.3427,52.4405,16545.0
2015-07-02 13:50:00,64.33,64.34,64.19,64.23,14274.0,52.4323,52.4405,52.3182,52.3508,14274.0
2015-07-02 14:00:00,64.22,64.28,64.18,64.28,20373.0,52.3427,52.3916,52.3101,52.3916,20373.0
2015-07-02 14:10:00,64.26,64.31,64.23,64.28,12852.0,52.3753,52.416,52.3508,52.3916,12852.0
2015-07-02 14:20:00,64.27,64.36,64.27,64.36,12558.0,52.3834,52.4568,52.3834,52.4568,12558.0
2015-07-02 14:30:00,64.36,64.39,64.31,64.37,44151.0,52.4568,52.4812,52.416,52.4649,44151.0
2015-07-02 14:40:00,64.35,64.39,64.29,64.35,22533.0,52.4486,52.4812,52.3997,52.4486,22533.0
2015-07-02 14:50:00,64.35,64.39,64.29,64.33,23222.0,52.4486,52.4812,52.3997,52.4323,23222.0
2015-07-02 15:00:00,64.34,64.4,64.27,64.29,29779.0,52.4405,52.4894,52.3834,52.3997,29779.0
2015-07-02 15:10:00,64.29,64.35,64.28,64.35,23153.0,52.3997,52.4486,52.3916,52.4486,23153.0
2015-07-02 15:20:00,64.36,64.44,64.35,64.42,35912.0,52.4568,52.522,52.4486,52.5057,35912.0
2015-07-02 15:30:00,64.42,64.45,64.33,64.34,55582.0,52.5057,52.5301,52.4323,52.4405,55582.0
2015-07-02 15:40:00,64.34,64.39,64.33,64.38,62960.0,52.4405,52.4812,52.4323,52.4731,62960.0
2015-07-02 15:50:00,64.38,64.48,64.36,64.37,166624.0,52.4731,52.5546,52.4568,52.4649,166624.0
2015-07-06 09:30:00,63.85,64.1,63.37,63.92,75769.0,52.0411,52.2449,51.6499,52.0982,75769.0
2015-07-06 09:40:00,63.93,64.09,63.86,63.94,31818.0,52.1063,52.2367,52.0493,52.1145,31818.0
2015-07-06 09:50:00,63.95,64.05,63.94,63.95,25839.0,52.1226,52.2041,52.1145,52.1226,25839.0
2015-07-06 10:00:00,63.94,64.09,63.83,64.09,34023.0,52.1145,52.2367,52.0248,52.2367,34023.0
2015-07-06 10:10:00,64.07,64.17,64.04,64.08,92381.0,52.2204,52.3019,52.196,52.2286,92381.0
2015-07-06 10:20:00,64.07,64.13,63.97,64.11,69703.0,52.2204,52.2693,52.1389,52.253,69703.0
2015-07-06 10:30:00,64.11,64.31,64.1,64.14,43229.0,52.253,52.416,52.2449,52.2775,43229.0
2015-07-06 10:40:00,64.15,64.28,64.11,64.21,44072.0,52.2856,52.3916,52.253,52.3345,44072.0
2015-07-06 10:50:00,64.23,64.26,64.16,64.16,27599.0,52.3508,52.3753,52.2938,52.2938,27599.0
2015-07-06 11:00:00,64.2,64.27,64.16,64.25,42569.0,52.3264,52.3834,52.2938,52.3671,42569.0
2015-07-06 11:10:00,64.24,64.25,64.1,64.15,56085.0,52.359,52.3671,52.2449,52.2856,56085.0
2015-07-06 11:20:00,64.15,64.18,64.05,64.05,42353.0,52.2856,52.3101,52.2041,52.2041,42353.0
2015-07-06 11:30:00,64.07,64.08,63.98,64.02,22389.0,52.2204,52.2286,52.1471,52.1797,22389.0
2015-07-06 11:40:00,64.03,64.04,63.94,64.0,15228.0,52.1878,52.196,52.1145,52.1634,15228.0
2015-07-06 11:50:00,64.0,64.01,63.92,63.99,25783.0,52.1634,52.1715,52.0982,52.1552,25783.0
2015-07-06 12:00:00,63.97,64.01,63.89,63.9,44410.0,52.1389,52.1715,52.0737,52.0819,44410.0
2015-07-06 12:10:00,63.9,64.09,63.87,64.06,63531.0,52.0819,52.2367,52.0574,52.2123,63531.0
2015-07-06 12:20:00,64.06,64.15,64.05,64.15,43503.0,52.2123,52.2856,52.2041,52.2856,43503.0
2015-07-06 12:30:00,64.14,64.14,64.0,64.04,45254.0,52.2775,52.2775,52.1634,52.196,45254.0
2015-07-06 12:40:00,64.04,64.05,63.98,64.04,23756.0,52.196,52.2041,52.1471,52.196,23756.0
2015-07-06 12:50:00,64.04,64.08,64.01,64.08,32069.0,52.196,52.2286,52.1715,52.2286,32069.0
2015-07-06 13:00:00,64.07,64.08,64.04,64.06,12908.0,52.2204,52.2286,52.196,52.2123,12908.0
2015-07-06 13:10:00,64.06,64.06,63.82,63.85,23187.0,52.2123,52.2123,52.0167,52.0411,23187.0
2015-07-06 13:20:00,63.84,63.87,63.75,63.75,10143.0,52.033,52.0574,51.9596,51.9596,10143.0
2015-07-06 13:30:00,63.73,63.73,63.65,63.67,7607.0,51.9433,51.9433,51.8781,51.8944,7607.0
2015-07-06 13:40:00,63.66,63.72,63.61,63.62,29778.0,51.8862,51.9351,51.8455,51.8536,29778.0
2015-07-06 13:50:00,63.62,63.62,63.51,63.52,39279.0,51.8536,51.8536,51.764,51.7721,39279.0
2015-07-06 14:00:00,63.53,63.57,63.48,63.55,38215.0,51.7803,51.8129,51.7395,51.7966,38215.0
2015-07-06 14:10:00,63.54,63.57,63.48,63.51,59022.0,51.7884,51.8129,51.7395,51.764,59022.0
2015-07-06 14:20:00,63.51,63.51,63.4,63.4,21092.0,51.764,51.764,51.6743,51.6743,21092.0
2015-07-06 14:30:00,63.39,63.49,63.38,63.41,37764.0,51.6662,51.7477,51.658,51.6825,37764.0
2015-07-06 14:40:00,63.42,63.56,63.38,63.53,12950.0,51.6906,51.8047,51.658,51.7803,12950.0
2015-07-06 14:50:00,63.53,63.56,63.49,63.52,19268.0,51.7803,51.8047,51.7477,51.7721,19268.0
2015-07-06 15:00:00,63.51,63.6,63.5,63.59,21289.0,51.764,51.8373,51.7558,51.8292,21289.0
2015-07-06 15:10:00,63.59,63.72,63.58,63.68,26637.0,51.8292,51.9351,51.821,51.9025,26637.0
2015-07-06 15:20:00,63.68,63.78,63.55,63.55,101320.0,51.9025,51.9841,51.7966,51.7966,101320.0
2015-07-06 15:30:00,63.56,63.71,63.55,63.63,80448.0,51.8047,51.927,51.7966,51.8618,80448.0
2015-07-06 15:40:00,63.63,63.64,63.51,63.55,95049.0,51.8618,51.8699,51.764,51.7966,95049.0
2015-07-06 15:50:00,63.55,63.64,63.51,63.6,168966.0,51.7966,51.8699,51.764,51.8373,168966.0
2015-07-07 09:30:00,63.47,63.66,62.9,62.96,75769.0,51.7314,51.8862,51.2668,51.3157,75769.0
2015-07-07 09:40:00,62.95,63.08,62.92,62.96,38995.0,51.3076,51.4135,51.2831,51.3157,38995.0
2015-07-07 09:50:00,62.98,63.05,62.7,62.75,43892.0,51.332,51.3891,51.1038,51.1445,43892.0
2015-07-07 10:00:00,62.74,62.75,62.38,62.43,89063.0,51.1364,51.1445,50.843,50.8837,89063.0
2015-07-07 10:10:00,62.42,62.52,62.29,62.38,90444.0,50.8756,50.9571,50.7696,50.843,90444.0
2015-07-07 10:20:00,62.37,62.45,62.12,62.13,65110.0,50.8348,50.9,50.6311,50.6392,65110.0
2015-07-07 10:30:00,62.12,62.13,61.88,61.93,48110.0,50.6311,50.6392,50.4355,50.4762,48110.0
2015-07-07 10:40:00,61.93,62.16,61.69,62.13,42825.0,50.4762,50.6637,50.2806,50.6392,42825.0
2015-07-07 10:50:00,62.11,62.44,62.08,62.39,90043.0,50.6229,50.8919,50.5985,50.8511,90043.0
2015-07-07 11:00:00,62.36,62.37,62.14,62.16,96143.0,50.8267,50.8348,50.6474,50.6637,96143.0
2015-07-07 11:10:00,62.2,62.3,62.16,62.22,32095.0,50.6963,50.7778,50.6637,50.7126,32095.0
2015-07-07 11:20:00,62.24,62.27,61.99,62.11,33949.0,50.7289,50.7533,50.5251,50.6229,33949.0
2015-07-07 11:30:00,62.1,62.15,61.93,62.13,27269.0,50.6148,50.6555,50.4762,50.6392,27269.0
2015-07-07 11:40:00,62.12,62.22,62.07,62.11,44432.0,50.6311,50.7126,50.5903,50.6229,44432.0
2015-07-07 11:50:00,62.13,62.43,62.09,62.3,18405.0,50.6392,50.8837,50.6066,50.7778,18405.0
2015-07-07 12:00:00,62.29,62.34,62.2,62.29,29466.0,50.7696,50.8104,50.6963,50.7696,29466.0
2015-07-07 12:10:00,62.29,62.3,62.12,62.16,32462.0,50.7696,50.7778,50.6311,50.6637,32462.0
2015-07-07 12:20:00,62.16,62.28,62.16,62.23,16715.0,50.6637,50.7615,50.6637,50.7207,16715.0
2015-07-07 12:30:00,62.22,62.45,62.19,62.45,24049.0,50.7126,50.9,50.6881,50.9,24049.0
2015-07-07 12:40:00,62.45,62.6,62.42,62.55,22751.0,50.9,51.0223,50.8756,50.9815,22751.0
2015-07-07 12:50:00,62.56,62.74,62.53,62.64,25484.0,50.9897,51.1364,50.9652,51.0549,25484.0
2015-07-07 13:00:00,62.64,62.64,62.4,62.57,111621.0,51.0549,51.0549,50.8593,50.9978,111621.0
2015-07-07 13:10:00,62.58,62.86,62.57,62.6,19958.0,51.006,51.2342,50.9978,51.0223,19958.0
2015-07-07 13:20:00,62.63,62.82,62.48,62.81,20463.0,51.0467,51.2016,50.9245,51.1935,20463.0
2015-07-07 13:30:00,62.8,62.86,62.67,62.85,36510.0,51.1853,51.2342,51.0793,51.2261,36510.0
2015-07-07 13:40:00,62.85,62.96,62.8,62.84,42410.0,51.2261,51.3157,51.1853,51.2179,42410.0
2015-07-07 13:50:00,62.85,62.91,62.82,62.85,29274.0,51.2261,51.275,51.2016,51.2261,29274.0
2015-07-07 14:00:00,62.86,62.91,62.84,62.91,20037.0,51.2342,51.275,51.2179,51.275,20037.0
2015-07-07 14:10:00,62.91,62.96,62.74,62.76,88559.0,51.275,51.3157,51.1364,51.1527,88559.0
2015-07-07 14:20:00,62.76,62.82,62.72,62.73,35313.0,51.1527,51.2016,51.1201,51.1282,35313.0
2015-07-07 14:30:00,62.73,62.92,62.69,62.87,64565.0,51.1282,51.2831,51.0956,51.2424,64565.0
2015-07-07 14:40:00,62.88,63.25,62.88,63.17,70065.0,51.2505,51.5521,51.2505,51.4869,70065.0
2015-07-07 14:50:00,63.17,63.51,63.16,63.45,51967.0,51.4869,51.764,51.4787,51.7151,51967.0
2015-07-07 15:00:00,63.46,63.51,63.36,63.45,54427.0,51.7232,51.764,51.6417,51.7151,54427.0
2015-07-07 15:10:00,63.46,63.51,63.38,63.47,91888.0,51.7232,51.764,51.658,51.7314,91888.0
2015-07-07 15:20:00,63.48,63.65,63.41,63.46,71395.0,51.7395,51.8781,51.6825,51.7232,71395.0
2015-07-07 15:30:00,63.47,63.52,63.37,63.38,75349.0,51.7314,51.7721,51.6499,51.658,75349.0
2015-07-07 15:40:00,63.37,63.37,63.22,63.29,57798.0,51.6499,51.6499,51.5276,51.5847,57798.0
2015-07-07 15:50:00,63.29,63.41,63.25,63.38,157303.0,51.5847,51.6825,51.5521,51.658,157303.0
2015-07-08 09:30:00,62.8,62.98,62.37,62.37,52293.0,51.1853,51.332,50.8348,50.8348,52293.0
2015-07-08 09:40:00,62.37,62.45,62.05,62.05,79345.0,50.8348,50.9,50.574,50.574,79345.0
2015-07-08 09:50:00,62.05,62.15,61.97,61.97,37001.0,50.574,50.6555,50.5088,50.5088,37001.0
2015-07-08 10:00:00,61.96,62.07,61.86,62.06,37474.0,50.5007,50.5903,50.4192,50.5822,37474.0
2015-07-08 10:10:00,62.05,62.07,61.87,61.91,55892.0,50.574,50.5903,50.4273,50.4599,55892.0
2015-07-08 10:20:00,61.91,61.98,61.71,61.77,65693.0,50.4599,50.517,50.2969,50.3458,65693.0
2015-07-08 10:30:00,61.77,61.77,61.46,61.49,112981.0,50.3458,50.3458,50.0931,50.1176,112981.0
2015-07-08 10:40:00,61.5,61.82,61.47,61.69,104371.0,50.1257,50.3865,50.1013,50.2806,104371.0
2015-07-08 10:50:00,61.69,62.04,61.69,61.95,65997.0,50.2806,50.5659,50.2806,50.4925,65997.0
2015-07-08 11:00:00,61.94,61.94,61.77,61.77,123103.0,50.4844,50.4844,50.3458,50.3458,123103.0
2015-07-08 11:10:00,61.77,61.89,61.72,61.76,43429.0,50.3458,50.4436,50.305,50.3376,43429.0
2015-07-08 11:20:00,61.76,61.77,61.45,61.59,58850.0,50.3376,50.3458,50.085,50.1991,58850.0
2015-07-08 11:30:00,61.58,61.75,61.56,61.64,17981.0,50.1909,50.3295,50.1746,50.2398,17981.0
2015-07-08 11:40:00,61.66,61.75,61.52,61.62,22774.0,50.2561,50.3295,50.142,50.2235,22774.0
2015-07-08 11:50:00,61.61,61.61,61.39,61.54,40314.0,50.2154,50.2154,50.0361,50.1583,40314.0
2015-07-08 12:00:00,61.54,61.68,61.51,61.62,19012.0,50.1583,50.2724,50.1339,50.2235,19012.0
2015-07-08 12:10:00,61.59,61.67,61.56,61.61,29819.0,50.1991,50.2643,50.1746,50.2154,29819.0
2015-07-08 12:20:00,61.62,61.7,61.6,61.67,39993.0,50.2235,50.2887,50.2072,50.2643,39993.0
2015-07-08 12:30:00,61.68,61.78,61.58,61.75,49658.0,50.2724,50.3539,50.1909,50.3295,49658.0
2015-07-08 12:40:00,61.74,61.75,61.64,61.74,32763.0,50.3213,50.3295,50.2398,50.3213,32763.0
2015-07-08 12:50:00,61.75,62.08,61.68,62.01,104057.0,50.3295,50.5985,50.2724,50.5414,104057.0
2015-07-08 13:00:00,62.0,62.02,61.9,62.0,41097.0,50.5333,50.5496,50.4518,50.5333,41097.0
2015-07-08 13:10:00,62.01,62.21,61.98,62.14,92540.0,50.5414,50.7044,50.517,50.6474,92540.0
2015-07-08 13:20:00,62.12,62.35,62.09,62.33,53964.0,50.6311,50.8185,50.6066,50.8022,53964.0
2015-07-08 13:30:00,62.34,62.39,62.25,62.26,68662.0,50.8104,50.8511,50.737,50.7452,68662.0
2015-07-08 13:40:00,62.26,62.3,62.2,62.24,37213.0,50.7452,50.7778,50.6963,50.7289,37213.0
2015-07-08 13:50:00,62.23,62.27,62.18,62.25,62544.0,50.7207,50.7533,50.68,50.737,62544.0
2015-07-08 14:00:00,62.26,62.32,62.15,62.26,68330.0,50.7452,50.7941,50.6555,50.7452,68330.0
2015-07-08 14:10:00,62.24,62.34,62.13,62.14,34151.0,50.7289,50.8104,50.6392,50.6474,34151.0
2015-07-08 14:20:00,62.13,62.22,62.1,62.21,19925.0,50.6392,50.7126,50.6148,50.7044,19925.0
2015-07-08 14:30:00,62.18,62.18,62.03,62.07,52542.0,50.68,50.68,50.5577,50.5903,52542.0
2015-07-08 14:40:00,62.07,62.09,61.96,61.96,111711.0,50.5903,50.6066,50.5007,50.5007,111711.0
2015-07-08 14:50:00,61.96,62.18,61.96,61.97,91491.0,50.5007,50.68,50.5007,50.5088,91491.0
2015-07-08 15:00:00,61.97,62.07,61.93,62.03,56420.0,50.5088,50.5903,50.4762,50.5577,56420.0
2015-07-08 15:10:00,62.04,62.13,61.98,62.01,102017.0,50.5659,50.6392,50.517,50.5414,102017.0
2015-07-08 15:20:00,62.02,62.05,61.82,61.82,63552.0,50.5496,50.574,50.3865,50.3865,63552.0
2015-07-08 15:30:00,61.82,62.04,61.82,61.97,85054.0,50.3865,50.5659,50.3865,50.5088,85054.0
2015-07-08 15:40:00,61.97,62.15,61.88,61.97,84651.0,50.5088,50.6555,50.4355,50.5088,84651.0
2015-07-08 15:50:00,61.96,62.02,61.89,61.94,163702.0,50.5007,50.5496,50.4436,50.4844,163702.0
2015-07-09 09:30:00,62.61,63.22,62.4,62.6,106311.0,51.0304,51.5276,50.8593,51.0223,106311.0
2015-07-09 09:40:00,62.52,62.56,62.23,62.32,78897.0,50.9571,50.9897,50.7207,50.7941,78897.0
2015-07-09 09:50:00,62.34,62.41,62.04,62.17,54503.0,50.8104,50.8674,50.5659,50.6718,54503.0
2015-07-09 10:00:00,62.17,62.22,62.04,62.12,204123.0,50.6718,50.7126,50.5659,50.6311,204123.0
2015-07-09 10:10:00,62.15,62.2,62.0,62.01,55964.0,50.6555,50.6963,50.5333,50.5414,55964.0
2015-07-09 10:20:00,62.0,62.1,61.86,61.89,49624.0,50.5333,50.6148,50.4192,50.4436,49624.0
2015-07-09 10:30:00,61.91,62.06,61.89,61.97,45468.0,50.4599,50.5822,50.4436,50.5088,45468.0
2015-07-09 10:40:00,61.95,62.05,61.94,61.96,29502.0,50.4925,50.574,50.4844,50.5007,29502.0
2015-07-09 10:50:00,61.96,62.14,61.96,62.14,23951.0,50.5007,50.6474,50.5007,50.6474,23951.0
2015-07-09 11:00:00,62.11,62.17,62.05,62.1,49121.0,50.6229,50.6718,50.574,50.6148,49121.0
2015-07-09 11:10:00,62.11,62.12,61.95,61.96,66451.0,50.6229,50.6311,50.4925,50.5007,66451.0
2015-07-09 11:20:00,61.95,61.95,61.79,61.84,61073.0,50.4925,50.4925,50.3621,50.4028,61073.0
2015-07-09 11:30:00,61.84,61.89,61.79,61.88,33038.0,50.4028,50.4436,50.3621,50.4355,33038.0
2015-07-09 11:40:00,61.88,61.91,61.81,61.87,33227.0,50.4355,50.4599,50.3784,50.4273,33227.0
2015-07-09 11:50:00,61.86,61.88,61.59,61.61,49088.0,50.4192,50.4355,50.1991,50.2154,49088.0
2015-07-09 12:00:00,61.6,61.77,61.58,61.65,30828.0,50.2072,50.3458,50.1909,50.248,30828.0
2015-07-09 12:10:00,61.64,61.75,61.62,61.75,27693.0,50.2398,50.3295,50.2235,50.3295,27693.0
2015-07-09 12:20:00,61.76,61.76,61.6,61.61,108328.0,50.3376,50.3376,50.2072,50.2154,108328.0
2015-07-09 12:30:00,61.6,61.68,61.49,61.5,28933.0,50.2072,50.2724,50.1176,50.1257,28933.0
2015-07-09 12:40:00,61.49,61.57,61.42,61.45,45068.0,50.1176,50.1828,50.0605,50.085,45068.0
2015-07-09 12:50:00,61.45,61.59,61.45,61.52,39138.0,50.085,50.1991,50.085,50.142,39138.0
2015-07-09 13:00:00,61.51,61.56,61.37,61.41,48695.0,50.1339,50.1746,50.0198,50.0524,48695.0
2015-07-09 13:10:00,61.41,61.42,61.27,61.28,40032.0,50.0524,50.0605,49.9383,49.9464,40032.0
2015-07-09 13:20:00,61.28,61.37,61.24,61.33,34785.0,49.9464,50.0198,49.9138,49.9872,34785.0
2015-07-09 13:30:00,61.32,61.39,61.3,61.36,48652.0,49.979,50.0361,49.9627,50.0116,48652.0
2015-07-09 13:40:00,61.35,61.36,61.26,61.34,29222.0,50.0035,50.0116,49.9301,49.9953,29222.0
2015-07-09 13:50:00,61.34,61.41,61.29,61.41,40477.0,49.9953,50.0524,49.9546,50.0524,40477.0
2015-07-09 14:00:00,61.41,61.5,61.38,61.46,37875.0,50.0524,50.1257,50.0279,50.0931,37875.0
2015-07-09 14:10:00,61.45,61.45,61.3,61.3,32664.0,50.085,50.085,49.9627,49.9627,32664.0
2015-07-09 14:20:00,61.29,61.31,61.11,61.12,39727.0,49.9546,49.9709,49.8079,49.816,39727.0
2015-07-09 14:30:00,61.11,61.13,61.05,61.07,67441.0,49.8079,49.8242,49.759,49.7753,67441.0
2015-07-09 14:40:00,61.08,61.08,60.91,60.95,92934.0,49.7834,49.7834,49.6449,49.6775,92934.0
2015-07-09 14:50:00,60.95,61.07,60.94,61.06,183272.0,49.6775,49.7753,49.6693,49.7671,183272.0
2015-07-09 15:00:00,61.06,61.18,61.05,61.15,205536.0,49.7671,49.8649,49.759,49.8405,205536.0
2015-07-09 15:10:00,61.15,61.22,61.12,61.21,68990.0,49.8405,49.8975,49.816,49.8894,68990.0
2015-07-09 15:20:00,61.2,61.25,61.1,61.1,74662.0,49.8812,49.922,49.7997,49.7997,74662.0
2015-07-09 15:30:00,61.1,61.17,61.06,61.13,169829.0,49.7997,49.8568,49.7671,49.8242,169829.0
2015-07-09 15:40:00,61.12,61.23,61.08,61.12,235932.0,49.816,49.9057,49.7834,49.816,235932.0
2015-07-09 15:50:00,61.11,61.12,60.88,60.89,266124.0,49.8079,49.816,49.6204,49.6285,266124.0
2015-07-10 09:30:00,61.34,61.78,61.34,61.57,77003.0,49.9953,50.3539,49.9953,50.1828,77003.0
2015-07-10 09:40:00,61.57,61.78,61.55,61.72,33840.0,50.1828,50.3539,50.1665,50.305,33840.0
2015-07-10 09:50:00,61.77,62.05,61.74,61.75,54174.0,50.3458,50.574,50.3213,50.3295,54174.0
2015-07-10 10:00:00,61.74,61.8,61.58,61.59,42443.0,50.3213,50.3702,50.1909,50.1991,42443.0
2015-07-10 10:10:00,61.59,61.65,61.42,61.5,53063.0,50.1991,50.248,50.0605,50.1257,53063.0
2015-07-10 10:20:00,61.52,61.52,61.29,61.44,60397.0,50.142,50.142,49.9546,50.0768,60397.0
2015-07-10 10:30:00,61.41,61.44,61.34,61.34,35282.0,50.0524,50.0768,49.9953,49.9953,35282.0
2015-07-10 10:40:00,61.32,61.33,61.13,61.25,33416.0,49.979,49.9872,49.8242,49.922,33416.0
2015-07-10 10:50:00,61.26,61.5,61.26,61.4,21328.0,49.9301,50.1257,49.9301,50.0442,21328.0
2015-07-10 11:00:00,61.39,61.53,61.38,61.46,19563.0,50.0361,50.1502,50.0279,50.0931,19563.0
2015-07-10 11:10:00,61.45,61.49,61.34,61.36,20316.0,50.085,50.1176,49.9953,50.0116,20316.0
2015-07-10 11:20:00,61.36,61.42,61.22,61.26,28922.0,50.0116,50.0605,49.8975,49.9301,28922.0
2015-07-10 11:30:00,61.27,61.28,61.18,61.2,32731.0,49.9383,49.9464,49.8649,49.8812,32731.0
2015-07-10 11:40:00,61.2,61.36,61.18,61.29,44003.0,49.8812,50.0116,49.8649,49.9546,44003.0
2015-07-10 11:50:00,61.3,61.34,61.26,61.26,23863.0,49.9627,49.9953,49.9301,49.9301,23863.0
2015-07-10 12:00:00,61.26,61.27,61.22,61.26,18927.0,49.9301,49.9383,49.8975,49.9301,18927.0
2015-07-10 12:10:00,61.27,61.31,61.22,61.23,15466.0,49.9383,49.9709,49.8975,49.9057,15466.0
2015-07-10 12:20:00,61.24,61.25,61.18,61.18,29703.0,49.9138,49.922,49.8649,49.8649,29703.0
2015-07-10 12:30:00,61.18,61.18,61.09,61.17,17872.0,49.8649,49.8649,49.7916,49.8568,17872.0
2015-07-10 12:40:00,61.17,61.22,61.1,61.21,18640.0,49.8568,49.8975,49.7997,49.8894,18640.0
2015-07-10 12:50:00,61.22,61.26,61.15,61.25,16261.0,49.8975,49.9301,49.8405,49.922,16261.0
2015-07-10 13:00:00,61.25,61.31,61.18,61.25,20052.0,49.922,49.9709,49.8649,49.922,20052.0
2015-07-10 13:10:00,61.23,61.25,61.15,61.17,17395.0,49.9057,49.922,49.8405,49.8568,17395.0
2015-07-10 13:20:00,61.18,61.33,61.16,61.32,11197.0,49.8649,49.9872,49.8486,49.979,11197.0
2015-07-10 13:30:00,61.31,61.31,61.19,61.21,14577.0,49.9709,49.9709,49.8731,49.8894,14577.0
2015-07-10 13:40:00,61.21,61.31,61.21,61.23,29936.0,49.8894,49.9709,49.8894,49.9057,29936.0
2015-07-10 13:50:00,61.23,61.3,61.23,61.3,16900.0,49.9057,49.9627,49.9057,49.9627,16900.0
2015-07-10 14:00:00,61.3,61.36,61.26,61.32,24365.0,49.9627,50.0116,49.9301,49.979,24365.0
2015-07-10 14:10:00,61.31,61.45,61.31,61.43,26533.0,49.9709,50.085,49.9709,50.0687,26533.0
2015-07-10 14:20:00,61.42,61.54,61.42,61.46,49702.0,50.0605,50.1583,50.0605,50.0931,49702.0
2015-07-10 14:30:00,61.45,61.56,61.42,61.55,24500.0,50.085,50.1746,50.0605,50.1665,24500.0
2015-07-10 14:40:00,61.56,61.64,61.56,61.62,28895.0,50.1746,50.2398,50.1746,50.2235,28895.0
2015-07-10 14:50:00,61.63,61.64,61.6,61.62,23923.0,50.2317,50.2398,50.2072,50.2235,23923.0
2015-07-10 15:00:00,61.64,61.69,61.62,61.65,29351.0,50.2398,50.2806,50.2235,50.248,29351.0
2015-07-10 15:10:00,61.64,61.76,61.64,61.73,48956.0,50.2398,50.3376,50.2398,50.3132,48956.0
2015-07-10 15:20:00,61.74,61.79,61.69,61.7,43517.0,50.3213,50.3621,50.2806,50.2887,43517.0
2015-07-10 15:30:00,61.7,61.71,61.59,61.64,81354.0,50.2887,50.2969,50.1991,50.2398,81354.0
2015-07-10 15:40:00,61.64,61.66,61.57,61.63,92822.0,50.2398,50.2561,50.1828,50.2317,92822.0
2015-07-10 15:50:00,61.63,61.67,61.49,61.5,207118.0,50.2317,50.2643,50.1176,50.1257,207118.0
2015-07-13 09:30:00,61.99,62.12,61.68,61.68,61761.0,50.5251,50.6311,50.2724,50.2724,61761.0
2015-07-13 09:40:00,61.67,62.08,61.65,62.06,26662.0,50.2643,50.5985,50.248,50.5822,26662.0
2015-07-13 09:50:00,62.08,62.13,61.95,61.98,15724.0,50.5985,50.6392,50.4925,50.517,15724.0
2015-07-13 10:00:00,61.99,62.08,61.89,61.99,20110.0,50.5251,50.5985,50.4436,50.5251,20110.0
2015-07-13 10:10:00,61.99,61.99,61.88,61.93,39083.0,50.5251,50.5251,50.4355,50.4762,39083.0
2015-07-13 10:20:00,61.94,61.98,61.85,61.88,19319.0,50.4844,50.517,50.411,50.4355,19319.0
2015-07-13 10:30:00,61.89,61.92,61.79,61.83,14900.0,50.4436,50.4681,50.3621,50.3947,14900.0
2015-07-13 10:40:00,61.84,62.03,61.8,62.0,21248.0,50.4028,50.5577,50.3702,50.5333,21248.0
2015-07-13 10:50:00,62.0,62.07,61.99,62.0,17497.0,50.5333,50.5903,50.5251,50.5333,17497.0
2015-07-13 11:00:00,61.98,62.08,61.96,62.05,33310.0,50.517,50.5985,50.5007,50.574,33310.0
2015-07-13 11:10:00,62.08,62.08,61.87,61.89,30025.0,50.5985,50.5985,50.4273,50.4436,30025.0
2015-07-13 11:20:00,61.9,61.93,61.8,61.85,17004.0,50.4518,50.4762,50.3702,50.411,17004.0
2015-07-13 11:30:00,61.84,62.04,61.84,62.03,27161.0,50.4028,50.5659,50.4028,50.5577,27161.0
2015-07-13 11:40:00,62.03,62.04,61.92,61.96,16773.0,50.5577,50.5659,50.4681,50.5007,16773.0
2015-07-13 11:50:00,61.96,62.0,61.9,61.98,19267.0,50.5007,50.5333,50.4518,50.517,19267.0
2015-07-13 12:00:00,61.98,62.08,61.96,62.08,19213.0,50.517,50.5985,50.5007,50.5985,19213.0
2015-07-13 12:10:00,62.08,62.11,61.97,61.97,13778.0,50.5985,50.6229,50.5088,50.5088,13778.0
2015-07-13 12:20:00,61.96,62.04,61.95,62.01,12650.0,50.5007,50.5659,50.4925,50.5414,12650.0
2015-07-13 12:30:00,62.04,62.05,61.96,61.96,14001.0,50.5659,50.574,50.5007,50.5007,14001.0
2015-07-13 12:40:00,61.95,61.96,61.83,61.84,22418.0,50.4925,50.5007,50.3947,50.4028,22418.0
2015-07-13 12:50:00,61.86,61.96,61.8,61.95,27396.0,50.4192,50.5007,50.3702,50.4925,27396.0
2015-07-13 13:00:00,61.95,61.96,61.87,61.94,18466.0,50.4925,50.5007,50.4273,50.4844,18466.0
2015-07-13 13:10:00,61.94,61.97,61.88,61.9,20004.0,50.4844,50.5088,50.4355,50.4518,20004.0
2015-07-13 13:20:00,61.91,61.97,61.89,61.89,20846.0,50.4599,50.5088,50.4436,50.4436,20846.0
2015-07-13 13:30:00,61.89,61.94,61.86,61.87,14814.0,50.4436,50.4844,50.4192,50.4273,14814.0
2015-07-13 13:40:00,61.87,61.89,61.75,61.76,43064.0,50.4273,50.4436,50.3295,50.3376,43064.0
2015-07-13 13:50:00,61.77,61.77,61.7,61.76,23388.0,50.3458,50.3458,50.2887,50.3376,23388.0
2015-07-13 14:00:00,61.77,61.83,61.7,61.71,80790.0,50.3458,50.3947,50.2887,50.2969,80790.0
2015-07-13 14:10:00,61.71,61.86,61.71,61.84,29419.0,50.2969,50.4192,50.2969,50.4028,29419.0
2015-07-13 14:20:00,61.85,61.86,61.75,61.75,22703.0,50.411,50.4192,50.3295,50.3295,22703.0
2015-07-13 14:30:00,61.74,61.85,61.73,61.85,20644.0,50.3213,50.411,50.3132,50.411,20644.0
2015-07-13 14:40:00,61.86,61.9,61.82,61.86,19708.0,50.4192,50.4518,50.3865,50.4192,19708.0
2015-07-13 14:50:00,61.86,62.04,61.83,62.03,28763.0,50.4192,50.5659,50.3947,50.5577,28763.0
2015-07-13 15:00:00,62.03,62.07,61.98,62.03,25783.0,50.5577,50.5903,50.517,50.5577,25783.0
2015-07-13 15:10:00,62.05,62.09,62.0,62.08,34682.0,50.574,50.6066,50.5333,50.5985,34682.0
2015-07-13 15:20:00,62.09,62.12,62.01,62.11,95703.0,50.6066,50.6311,50.5414,50.6229,95703.0
2015-07-13 15:30:00,62.13,62.15,61.99,62.02,52266.0,50.6392,50.6555,50.5251,50.5496,52266.0
2015-07-13 15:40:00,62.01,62.05,61.91,62.04,119473.0,50.5414,50.574,50.4599,50.5659,119473.0
2015-07-13 15:50:00,62.04,62.04,61.86,61.89,166533.0,50.5659,50.5659,50.4192,50.4436,166533.0
2015-07-14 09:30:00,62.0,62.2,61.9,62.15,57384.0,50.5333,50.6963,50.4518,50.6555,57384.0
2015-07-14 09:40:00,62.16,62.36,62.03,62.28,62196.0,50.6637,50.8267,50.5577,50.7615,62196.0
2015-07-14 09:50:00,62.29,62.55,62.27,62.55,54621.0,50.7696,50.9815,50.7533,50.9815,54621.0
2015-07-14 10:00:00,62.52,62.53,62.34,62.36,97547.0,50.9571,50.9652,50.8104,50.8267,97547.0
2015-07-14 10:10:00,62.37,62.41,62.32,62.39,31614.0,50.8348,50.8674,50.7941,50.8511,31614.0
2015-07-14 10:20:00,62.36,62.46,62.33,62.45,124581.0,50.8267,50.9082,50.8022,50.9,124581.0
2015-07-14 10:30:00,62.44,62.49,62.27,62.27,26600.0,50.8919,50.9326,50.7533,50.7533,26600.0
2015-07-14 10:40:00,62.26,62.36,62.26,62.29,13216.0,50.7452,50.8267,50.7452,50.7696,13216.0
2015-07-14 10:50:00,62.3,62.44,62.3,62.36,20907.0,50.7778,50.8919,50.7778,50.8267,20907.0
2015-07-14 11:00:00,62.36,62.46,62.36,62.38,15763.0,50.8267,50.9082,50.8267,50.843,15763.0
2015-07-14 11:10:00,62.37,62.46,62.33,62.44,33540.0,50.8348,50.9082,50.8022,50.8919,33540.0
2015-07-14 11:20:00,62.45,62.48,62.4,62.45,14067.0,50.9,50.9245,50.8593,50.9,14067.0
2015-07-14 11:30:00,62.45,62.52,62.42,62.44,17527.0,50.9,50.9571,50.8756,50.8919,17527.0
2015-07-14 11:40:00,62.44,62.45,62.37,62.4,16322.0,50.8919,50.9,50.8348,50.8593,16322.0
2015-07-14 11:50:00,62.4,62.48,62.4,62.46,10817.0,50.8593,50.9245,50.8593,50.9082,10817.0
2015-07-14 12:00:00,62.46,62.5,62.38,62.4,10180.0,50.9082,50.9408,50.843,50.8593,10180.0
2015-07-14 12:10:00,62.41,62.5,62.35,62.38,16100.0,50.8674,50.9408,50.8185,50.843,16100.0
2015-07-14 12:20:00,62.39,62.45,62.35,62.35,18998.0,50.8511,50.9,50.8185,50.8185,18998.0
2015-07-14 12:30:00,62.34,62.37,62.31,62.35,15284.0,50.8104,50.8348,50.7859,50.8185,15284.0
2015-07-14 12:40:00,62.36,62.4,62.33,62.34,15802.0,50.8267,50.8593,50.8022,50.8104,15802.0
2015-07-14 12:50:00,62.34,62.35,62.24,62.29,15508.0,50.8104,50.8185,50.7289,50.7696,15508.0
2015-07-14 13:00:00,62.28,62.38,62.27,62.36,20810.0,50.7615,50.843,50.7533,50.8267,20810.0
2015-07-14 13:10:00,62.36,62.43,62.36,62.41,9783.0,50.8267,50.8837,50.8267,50.8674,9783.0
2015-07-14 13:20:00,62.42,62.46,62.38,62.45,10773.0,50.8756,50.9082,50.843,50.9,10773.0
2015-07-14 13:30:00,62.45,62.52,62.43,62.47,30501.0,50.9,50.9571,50.8837,50.9163,30501.0
2015-07-14 13:40:00,62.46,62.49,62.4,62.4,16136.0,50.9082,50.9326,50.8593,50.8593,16136.0
2015-07-14 13:50:00,62.4,62.43,62.37,62.42,16675.0,50.8593,50.8837,50.8348,50.8756,16675.0
2015-07-14 14:00:00,62.42,62.43,62.39,62.42,105744.0,50.8756,50.8837,50.8511,50.8756,105744.0
2015-07-14 14:10:00,62.42,62.47,62.39,62.46,19431.0,50.8756,50.9163,50.8511,50.9082,19431.0
2015-07-14 14:20:00,62.47,62.57,62.47,62.57,18049.0,50.9163,50.9978,50.9163,50.9978,18049.0
2015-07-14 14:30:00,62.56,62.64,62.56,62.6,21417.0,50.9897,51.0549,50.9897,51.0223,21417.0
2015-07-14 14:40:00,62.59,62.59,62.52,62.58,16817.0,51.0141,51.0141,50.9571,51.006,16817.0
2015-07-14 14:50:00,62.58,62.61,62.57,62.59,30870.0,51.006,51.0304,50.9978,51.0141,30870.0
2015-07-14 15:00:00,62.59,62.69,62.58,62.63,48916.0,51.0141,51.0956,51.006,51.0467,48916.0
2015-07-14 15:10:00,62.64,62.64,62.59,62.63,66793.0,51.0549,51.0549,51.0141,51.0467,66793.0
2015-07-14 15:20:00,62.64,62.74,62.64,62.72,44779.0,51.0549,51.1364,51.0549,51.1201,44779.0
2015-07-14 15:30:00,62.72,62.77,62.69,62.74,76745.0,51.1201,51.1608,51.0956,51.1364,76745.0
2015-07-14 15:40:00,62.74,62.76,62.71,62.76,95114.0,51.1364,51.1527,51.1119,51.1527,95114.0
2015-07-14 15:50:00,62.76,62.76,62.61,62.62,279739.0,51.1527,51.1527,51.0304,51.0386,279739.0
2015-07-15 09:30:00,62.24,62.68,62.14,62.68,137118.0,50.7289,51.0875,50.6474,51.0875,137118.0
2015-07-15 09:40:00,62.66,62.9,62.56,62.86,112641.0,51.0712,51.2668,50.9897,51.2342,112641.0
2015-07-15 09:50:00,62.88,63.15,62.88,63.0,69170.0,51.2505,51.4706,51.2505,51.3483,69170.0
2015-07-15 10:00:00,63.01,63.08,62.94,63.02,34956.0,51.3565,51.4135,51.2994,51.3646,34956.0
2015-07-15 10:10:00,63.02,63.06,62.91,62.91,26021.0,51.3646,51.3972,51.275,51.275,26021.0
2015-07-15 10:20:00,62.91,62.91,62.77,62.82,22375.0,51.275,51.275,51.1608,51.2016,22375.0
2015-07-15 10:30:00,62.82,62.92,62.8,62.86,16031.0,51.2016,51.2831,51.1853,51.2342,16031.0
2015-07-15 10:40:00,62.87,62.93,62.81,62.85,61440.0,51.2424,51.2913,51.1935,51.2261,61440.0
2015-07-15 10:50:00,62.83,62.85,62.77,62.79,39051.0,51.2098,51.2261,51.1608,51.1771,39051.0
2015-07-15 11:00:00,62.8,62.88,62.77,62.86,34537.0,51.1853,51.2505,51.1608,51.2342,34537.0
2015-07-15 11:10:00,62.85,62.85,62.77,62.78,16132.0,51.2261,51.2261,51.1608,51.169,16132.0
2015-07-15 11:20:00,62.78,62.88,62.74,62.8,16685.0,51.169,51.2505,51.1364,51.1853,16685.0
2015-07-15 11:30:00,62.79,62.82,62.74,62.78,24158.0,51.1771,51.2016,51.1364,51.169,24158.0
2015-07-15 11:40:00,62.77,62.82,62.69,62.71,25946.0,51.1608,51.2016,51.0956,51.1119,25946.0
2015-07-15 11:50:00,62.71,62.8,62.68,62.79,25235.0,51.1119,51.1853,51.0875,51.1771,25235.0
2015-07-15 12:00:00,62.79,62.91,62.75,62.9,21153.0,51.1771,51.275,51.1445,51.2668,21153.0
2015-07-15 12:10:00,62.9,62.9,62.77,62.77,10352.0,51.2668,51.2668,51.1608,51.1608,10352.0
2015-07-15 12:20:00,62.78,62.84,62.78,62.82,9480.0,51.169,51.2179,51.169,51.2016,9480.0
2015-07-15 12:30:00,62.81,62.82,62.7,62.79,16278.0,51.1935,51.2016,51.1038,51.1771,16278.0
2015-07-15 12:40:00,62.79,62.93,62.78,62.85,16858.0,51.1771,51.2913,51.169,51.2261,16858.0
2015-07-15 12:50:00,62.85,62.87,62.78,62.86,21815.0,51.2261,51.2424,51.169,51.2342,21815.0
2015-07-15 13:00:00,62.85,62.9,62.79,62.89,20523.0,51.2261,51.2668,51.1771,51.2587,20523.0
2015-07-15 13:10:00,62.88,62.95,62.84,62.9,16182.0,51.2505,51.3076,51.2179,51.2668,16182.0
2015-07-15 13:20:00,62.9,62.92,62.84,62.91,33326.0,51.2668,51.2831,51.2179,51.275,33326.0
2015-07-15 13:30:00,62.9,62.98,62.9,62.91,25490.0,51.2668,51.332,51.2668,51.275,25490.0
2015-07-15 13:40:00,62.91,62.92,62.84,62.84,23741.0,51.275,51.2831,51.2179,51.2179,23741.0
2015-07-15 13:50:00,62.84,62.93,62.83,62.88,61968.0,51.2179,51.2913,51.2098,51.2505,61968.0
2015-07-15 14:00:00,62.88,62.92,62.83,62.88,34845.0,51.2505,51.2831,51.2098,51.2505,34845.0
2015-07-15 14:10:00,62.87,62.9,62.81,62.87,19183.0,51.2424,51.2668,51.1935,51.2424,19183.0
2015-07-15 14:20:00,62.87,62.88,62.82,62.87,18876.0,51.2424,51.2505,51.2016,51.2424,18876.0
2015-07-15 14:30:00,62.85,62.87,62.6,62.73,81136.0,51.2261,51.2424,51.0223,51.1282,81136.0
2015-07-15 14:40:00,62.71,62.75,62.62,62.63,84958.0,51.1119,51.1445,51.0386,51.0467,84958.0
2015-07-15 14:50:00,62.62,62.68,62.61,62.63,45272.0,51.0386,51.0875,51.0304,51.0467,45272.0
2015-07-15 15:00:00,62.64,62.73,62.62,62.7,44802.0,51.0549,51.1282,51.0386,51.1038,44802.0
2015-07-15 15:10:00,62.7,62.77,62.69,62.72,42041.0,51.1038,51.1608,51.0956,51.1201,42041.0
2015-07-15 15:20:00,62.72,62.8,62.69,62.78,87748.0,51.1201,51.1853,51.0956,51.169,87748.0
2015-07-15 15:30:00,62.78,62.9,62.76,62.84,117376.0,51.169,51.2668,51.1527,51.2179,117376.0
2015-07-15 15:40:00,62.83,62.84,62.74,62.82,57850.0,51.2098,51.2179,51.1364,51.2016,57850.0
2015-07-15 15:50:00,62.81,63.01,62.76,62.92,319880.0,51.1935,51.3565,51.1527,51.2831,319880.0
2015-07-16 09:30:00,62.51,63.25,62.4,62.61,102501.0,50.9489,51.5521,50.8593,51.0304,102501.0
2015-07-16 09:40:00,62.56,62.95,62.56,62.93,88298.0,50.9897,51.3076,50.9897,51.2913,88298.0
2015-07-16 09:50:00,62.98,63.19,62.73,62.79,99494.0,51.332,51.5032,51.1282,51.1771,99494.0
2015-07-16 10:00:00,62.79,62.95,62.71,62.8,59869.0,51.1771,51.3076,51.1119,51.1853,59869.0
2015-07-16 10:10:00,62.78,63.0,62.76,62.93,37207.0,51.169,51.3483,51.1527,51.2913,37207.0
2015-07-16 10:20:00,62.9,62.94,62.69,62.7,62286.0,51.2668,51.2994,51.0956,51.1038,62286.0
2015-07-16 10:30:00,62.71,62.74,62.68,62.72,67505.0,51.1119,51.1364,51.0875,51.1201,67505.0
2015-07-16 10:40:00,62.7,62.7,62.5,62.5,23401.0,51.1038,51.1038,50.9408,50.9408,23401.0
2015-07-16 10:50:00,62.53,62.67,62.53,62.63,40586.0,50.9652,51.0793,50.9652,51.0467,40586.0
2015-07-16 11:00:00,62.61,62.67,62.58,62.6,22040.0,51.0304,51.0793,51.006,51.0223,22040.0
2015-07-16 11:10:00,62.6,62.69,62.58,62.69,40425.0,51.0223,51.0956,51.006,51.0956,40425.0
2015-07-16 11:20:00,62.69,62.7,62.51,62.51,15642.0,51.0956,51.1038,50.9489,50.9489,15642.0
2015-07-16 11:30:00,62.52,62.7,62.52,62.64,31243.0,50.9571,51.1038,50.9571,51.0549,31243.0
2015-07-16 11:40:00,62.65,62.71,62.62,62.67,14003.0,51.063,51.1119,51.0386,51.0793,14003.0
2015-07-16 11:50:00,62.69,62.72,62.56,62.56,21860.0,51.0956,51.1201,50.9897,50.9897,21860.0
2015-07-16 12:00:00,62.55,62.62,62.5,62.58,33664.0,50.9815,51.0386,50.9408,51.006,33664.0
2015-07-16 12:10:00,62.56,62.66,62.5,62.65,19067.0,50.9897,51.0712,50.9408,51.063,19067.0
2015-07-16 12:20:00,62.67,62.67,62.54,62.61,23928.0,51.0793,51.0793,50.9734,51.0304,23928.0
2015-07-16 12:30:00,62.62,62.65,62.57,62.6,13355.0,51.0386,51.063,50.9978,51.0223,13355.0
2015-07-16 12:40:00,62.58,62.61,62.51,62.52,7987.0,51.006,51.0304,50.9489,50.9571,7987.0
2015-07-16 12:50:00,62.52,62.52,62.43,62.44,12503.0,50.9571,50.9571,50.8837,50.8919,12503.0
2015-07-16 13:00:00,62.44,62.49,62.4,62.41,13862.0,50.8919,50.9326,50.8593,50.8674,13862.0
2015-07-16 13:10:00,62.39,62.4,62.29,62.3,24991.0,50.8511,50.8593,50.7696,50.7778,24991.0
2015-07-16 13:20:00,62.3,62.4,62.29,62.37,16922.0,50.7778,50.8593,50.7696,50.8348,16922.0
2015-07-16 13:30:00,62.37,62.41,62.33,62.36,14311.0,50.8348,50.8674,50.8022,50.8267,14311.0
2015-07-16 13:40:00,62.35,62.39,62.31,62.39,17017.0,50.8185,50.8511,50.7859,50.8511,17017.0
2015-07-16 13:50:00,62.39,62.39,62.24,62.31,26915.0,50.8511,50.8511,50.7289,50.7859,26915.0
2015-07-16 14:00:00,62.31,62.38,62.31,62.38,22021.0,50.7859,50.843,50.7859,50.843,22021.0
2015-07-16 14:10:00,62.38,62.47,62.38,62.45,22812.0,50.843,50.9163,50.843,50.9,22812.0
2015-07-16 14:20:00,62.44,62.56,62.44,62.54,38674.0,50.8919,50.9897,50.8919,50.9734,38674.0
2015-07-16 14:30:00,62.55,62.63,62.54,62.62,15028.0,50.9815,51.0467,50.9734,51.0386,15028.0
2015-07-16 14:40:00,62.62,62.62,62.5,62.52,19853.0,51.0386,51.0386,50.9408,50.9571,19853.0
2015-07-16 14:50:00,62.51,62.6,62.51,62.58,20755.0,50.9489,51.0223,50.9489,51.006,20755.0
2015-07-16 15:00:00,62.59,62.64,62.57,62.62,20247.0,51.0141,51.0549,50.9978,51.0386,20247.0
2015-07-16 15:10:00,62.62,62.82,62.61,62.77,75434.0,51.0386,51.2016,51.0304,51.1608,75434.0
2015-07-16 15:20:00,62.77,62.89,62.75,62.88,51595.0,51.1608,51.2587,51.1445,51.2505,51595.0
2015-07-16 15:30:00,62.87,62.93,62.84,62.85,44534.0,51.2424,51.2913,51.2179,51.2261,44534.0
2015-07-16 15:40:00,62.85,62.89,62.81,62.85,64793.0,51.2261,51.2587,51.1935,51.2261,64793.0
2015-07-16 15:50:00,62.85,62.85,62.8,62.83,138831.0,51.2261,51.2261,51.1853,51.2098,138831.0
2015-07-17 09:30:00,62.73,62.83,62.21,62.27,111261.0,51.1282,51.2098,50.7044,50.7533,111261.0
2015-07-17 09:40:00,62.31,62.38,62.11,62.38,39185.0,50.7859,50.843,50.6229,50.843,39185.0
2015-07-17 09:50:00,62.39,62.45,62.35,62.36,27915.0,50.8511,50.9,50.8185,50.8267,27915.0
2015-07-17 10:00:00,62.3,62.44,62.22,62.26,18878.0,50.7778,50.8919,50.7126,50.7452,18878.0
2015-07-17 10:10:00,62.3,62.33,62.09,62.17,60546.0,50.7778,50.8022,50.6066,50.6718,60546.0
2015-07-17 10:20:00,62.19,62.22,62.06,62.13,53716.0,50.6881,50.7126,50.5822,50.6392,53716.0
2015-07-17 10:30:00,62.13,62.19,62.12,62.16,33825.0,50.6392,50.6881,50.6311,50.6637,33825.0
2015-07-17 10:40:00,62.16,62.36,62.15,62.36,65115.0,50.6637,50.8267,50.6555,50.8267,65115.0
2015-07-17 10:50:00,62.33,62.46,62.28,62.41,14520.0,50.8022,50.9082,50.7615,50.8674,14520.0
2015-07-17 11:00:00,62.42,62.44,62.24,62.28,26626.0,50.8756,50.8919,50.7289,50.7615,26626.0
2015-07-17 11:10:00,62.29,62.31,62.22,62.23,17451.0,50.7696,50.7859,50.7126,50.7207,17451.0
2015-07-17 11:20:00,62.23,62.3,62.22,62.25,50790.0,50.7207,50.7778,50.7126,50.737,50790.0
2015-07-17 11:30:00,62.25,62.26,62.17,62.25,19153.0,50.737,50.7452,50.6718,50.737,19153.0
2015-07-17 11:40:00,62.26,62.26,62.21,62.26,21551.0,50.7452,50.7452,50.7044,50.7452,21551.0
2015-07-17 11:50:00,62.26,62.37,62.25,62.34,9200.0,50.7452,50.8348,50.737,50.8104,9200.0
2015-07-17 12:00:00,62.35,62.4,62.33,62.35,11022.0,50.8185,50.8593,50.8022,50.8185,11022.0
2015-07-17 12:10:00,62.35,62.39,62.32,62.36,8100.0,50.8185,50.8511,50.7941,50.8267,8100.0
2015-07-17 12:20:00,62.36,62.36,62.28,62.32,13067.0,50.8267,50.8267,50.7615,50.7941,13067.0
2015-07-17 12:30:00,62.32,62.36,62.25,62.26,18649.0,50.7941,50.8267,50.737,50.7452,18649.0
2015-07-17 12:40:00,62.27,62.3,62.26,62.27,25466.0,50.7533,50.7778,50.7452,50.7533,25466.0
2015-07-17 12:50:00,62.27,62.39,62.26,62.36,14795.0,50.7533,50.8511,50.7452,50.8267,14795.0
2015-07-17 13:00:00,62.35,62.36,62.3,62.35,10618.0,50.8185,50.8267,50.7778,50.8185,10618.0
2015-07-17 13:10:00,62.36,62.41,62.34,62.4,24939.0,50.8267,50.8674,50.8104,50.8593,24939.0
2015-07-17 13:20:00,62.4,62.43,62.39,62.41,21418.0,50.8593,50.8837,50.8511,50.8674,21418.0
2015-07-17 13:30:00,62.4,62.41,62.33,62.33,31237.0,50.8593,50.8674,50.8022,50.8022,31237.0
2015-07-17 13:40:00,62.33,62.34,62.26,62.26,11410.0,50.8022,50.8104,50.7452,50.7452,11410.0
2015-07-17 13:50:00,62.27,62.37,62.26,62.35,13175.0,50.7533,50.8348,50.7452,50.8185,13175.0
2015-07-17 14:00:00,62.37,62.38,62.32,62.35,49749.0,50.8348,50.843,50.7941,50.8185,49749.0
2015-07-17 14:10:00,62.34,62.4,62.33,62.33,38517.0,50.8104,50.8593,50.8022,50.8022,38517.0
2015-07-17 14:20:00,62.32,62.39,62.27,62.36,40046.0,50.7941,50.8511,50.7533,50.8267,40046.0
2015-07-17 14:30:00,62.36,62.41,62.36,62.38,29545.0,50.8267,50.8674,50.8267,50.843,29545.0
2015-07-17 14:40:00,62.37,62.4,62.32,62.37,24109.0,50.8348,50.8593,50.7941,50.8348,24109.0
2015-07-17 14:50:00,62.37,62.41,62.34,62.4,24330.0,50.8348,50.8674,50.8104,50.8593,24330.0
2015-07-17 15:00:00,62.4,62.4,62.35,62.38,18146.0,50.8593,50.8593,50.8185,50.843,18146.0
2015-07-17 15:10:00,62.37,62.44,62.36,62.42,35427.0,50.8348,50.8919,50.8267,50.8756,35427.0
2015-07-17 15:20:00,62.43,62.53,62.41,62.51,30740.0,50.8837,50.9652,50.8674,50.9489,30740.0
2015-07-17 15:30:00,62.51,62.51,62.44,62.45,26282.0,50.9489,50.9489,50.8919,50.9,26282.0
2015-07-17 15:40:00,62.45,62.47,62.4,62.46,36689.0,50.9,50.9163,50.8593,50.9082,36689.0
2015-07-17 15:50:00,62.46,62.49,62.42,62.46,152564.0,50.9082,50.9326,50.8756,50.9082,152564.0
2015-07-20 09:30:00,62.61,62.61,62.29,62.46,64280.0,51.0304,51.0304,50.7696,50.9082,64280.0
2015-07-20 09:40:00,62.46,62.56,62.26,62.53,38736.0,50.9082,50.9897,50.7452,50.9652,38736.0
2015-07-20 09:50:00,62.54,62.73,62.44,62.48,77871.0,50.9734,51.1282,50.8919,50.9245,77871.0
2015-07-20 10:00:00,62.48,62.49,62.3,62.3,26537.0,50.9245,50.9326,50.7778,50.7778,26537.0
2015-07-20 10:10:00,62.3,62.37,62.23,62.25,18101.0,50.7778,50.8348,50.7207,50.737,18101.0
2015-07-20 10:20:00,62.23,62.32,62.22,62.29,19981.0,50.7207,50.7941,50.7126,50.7696,19981.0
2015-07-20 10:30:00,62.28,62.39,62.23,62.35,70422.0,50.7615,50.8511,50.7207,50.8185,70422.0
2015-07-20 10:40:00,62.36,62.5,62.36,62.49,15234.0,50.8267,50.9408,50.8267,50.9326,15234.0
2015-07-20 10:50:00,62.5,62.55,62.46,62.51,19897.0,50.9408,50.9815,50.9082,50.9489,19897.0
2015-07-20 11:00:00,62.51,62.55,62.46,62.51,13559.0,50.9489,50.9815,50.9082,50.9489,13559.0
2015-07-20 11:10:00,62.5,62.55,62.5,62.53,17975.0,50.9408,50.9815,50.9408,50.9652,17975.0
2015-07-20 11:20:00,62.52,62.52,62.4,62.41,21776.0,50.9571,50.9571,50.8593,50.8674,21776.0
2015-07-20 11:30:00,62.42,62.47,62.36,62.46,9794.0,50.8756,50.9163,50.8267,50.9082,9794.0
2015-07-20 11:40:00,62.47,62.54,62.44,62.48,16926.0,50.9163,50.9734,50.8919,50.9245,16926.0
2015-07-20 11:50:00,62.47,62.54,62.45,62.51,10475.0,50.9163,50.9734,50.9,50.9489,10475.0
2015-07-20 12:00:00,62.49,62.49,62.43,62.44,11447.0,50.9326,50.9326,50.8837,50.8919,11447.0
2015-07-20 12:10:00,62.45,62.51,62.44,62.48,8129.0,50.9,50.9489,50.8919,50.9245,8129.0
2015-07-20 12:20:00,62.49,62.51,62.43,62.46,7968.0,50.9326,50.9489,50.8837,50.9082,7968.0
2015-07-20 12:30:00,62.47,62.51,62.41,62.5,25452.0,50.9163,50.9489,50.8674,50.9408,25452.0
2015-07-20 12:40:00,62.5,62.51,62.45,62.45,34530.0,50.9408,50.9489,50.9,50.9,34530.0
2015-07-20 12:50:00,62.46,62.47,62.39,62.45,70170.0,50.9082,50.9163,50.8511,50.9,70170.0
2015-07-20 13:00:00,62.45,62.48,62.43,62.46,18538.0,50.9,50.9245,50.8837,50.9082,18538.0
2015-07-20 13:10:00,62.46,62.46,62.34,62.34,11638.0,50.9082,50.9082,50.8104,50.8104,11638.0
2015-07-20 13:20:00,62.34,62.35,62.3,62.3,13588.0,50.8104,50.8185,50.7778,50.7778,13588.0
2015-07-20 13:30:00,62.3,62.31,62.23,62.28,17910.0,50.7778,50.7859,50.7207,50.7615,17910.0
2015-07-20 13:40:00,62.27,62.3,62.19,62.23,9148.0,50.7533,50.7778,50.6881,50.7207,9148.0
2015-07-20 13:50:00,62.22,62.22,62.16,62.18,19941.0,50.7126,50.7126,50.6637,50.68,19941.0
2015-07-20 14:00:00,62.18,62.22,62.15,62.2,12766.0,50.68,50.7126,50.6555,50.6963,12766.0
2015-07-20 14:10:00,62.2,62.21,62.18,62.2,14972.0,50.6963,50.7044,50.68,50.6963,14972.0
2015-07-20 14:20:00,62.21,62.22,62.18,62.21,32655.0,50.7044,50.7126,50.68,50.7044,32655.0
2015-07-20 14:30:00,62.22,62.24,62.16,62.18,23518.0,50.7126,50.7289,50.6637,50.68,23518.0
2015-07-20 14:40:00,62.18,62.21,62.16,62.18,19962.0,50.68,50.7044,50.6637,50.68,19962.0
2015-07-20 14:50:00,62.18,62.22,62.18,62.22,14685.0,50.68,50.7126,50.68,50.7126,14685.0
2015-07-20 15:00:00,62.21,62.23,62.17,62.23,27728.0,50.7044,50.7207,50.6718,50.7207,27728.0
2015-07-20 15:10:00,62.23,62.27,62.16,62.16,22996.0,50.7207,50.7533,50.6637,50.6637,22996.0
2015-07-20 15:20:00,62.17,62.19,62.1,62.11,27506.0,50.6718,50.6881,50.6148,50.6229,27506.0
2015-07-20 15:30:00,62.11,62.15,62.07,62.09,40786.0,50.6229,50.6555,50.5903,50.6066,40786.0
2015-07-20 15:40:00,62.08,62.09,61.95,61.97,73595.0,50.5985,50.6066,50.4925,50.5088,73595.0
2015-07-20 15:50:00,61.96,62.01,61.95,61.99,96359.0,50.5007,50.5414,50.4925,50.5251,96359.0
2015-07-21 09:30:00,61.95,62.14,60.6,61.52,107652.0,50.4925,50.6474,49.3922,50.142,107652.0
2015-07-21 09:40:00,61.52,62.1,61.52,61.99,37190.0,50.142,50.6148,50.142,50.5251,37190.0
2015-07-21 09:50:00,61.97,62.23,61.97,62.23,43259.0,50.5088,50.7207,50.5088,50.7207,43259.0
2015-07-21 10:00:00,62.23,62.47,62.18,62.29,43478.0,50.7207,50.9163,50.68,50.7696,43478.0
2015-07-21 10:10:00,62.3,62.46,62.26,62.38,19720.0,50.7778,50.9082,50.7452,50.843,19720.0
2015-07-21 10:20:00,62.4,62.4,62.31,62.38,24949.0,50.8593,50.8593,50.7859,50.843,24949.0
2015-07-21 10:30:00,62.37,62.38,62.29,62.33,18836.0,50.8348,50.843,50.7696,50.8022,18836.0
2015-07-21 10:40:00,62.33,62.33,62.15,62.18,12200.0,50.8022,50.8022,50.6555,50.68,12200.0
2015-07-21 10:50:00,62.17,62.22,62.14,62.21,27078.0,50.6718,50.7126,50.6474,50.7044,27078.0
2015-07-21 11:00:00,62.21,62.26,62.18,62.26,12455.0,50.7044,50.7452,50.68,50.7452,12455.0
2015-07-21 11:10:00,62.26,62.3,62.2,62.26,27807.0,50.7452,50.7778,50.6963,50.7452,27807.0
2015-07-21 11:20:00,62.26,62.32,62.23,62.26,23063.0,50.7452,50.7941,50.7207,50.7452,23063.0
2015-07-21 11:30:00,62.25,62.32,62.19,62.22,21434.0,50.737,50.7941,50.6881,50.7126,21434.0
2015-07-21 11:40:00,62.21,62.25,62.15,62.22,21690.0,50.7044,50.737,50.6555,50.7126,21690.0
2015-07-21 11:50:00,62.23,62.25,62.16,62.24,16086.0,50.7207,50.737,50.6637,50.7289,16086.0
2015-07-21 12:00:00,62.25,62.29,62.22,62.28,10351.0,50.737,50.7696,50.7126,50.7615,10351.0
2015-07-21 12:10:00,62.28,62.28,62.18,62.18,17192.0,50.7615,50.7615,50.68,50.68,17192.0
2015-07-21 12:20:00,62.17,62.25,62.16,62.23,15018.0,50.6718,50.737,50.6637,50.7207,15018.0
2015-07-21 12:30:00,62.24,62.25,62.17,62.18,8487.0,50.7289,50.737,50.6718,50.68,8487.0
2015-07-21 12:40:00,62.19,62.2,62.14,62.17,15908.0,50.6881,50.6963,50.6474,50.6718,15908.0
2015-07-21 12:50:00,62.17,62.23,62.15,62.21,35556.0,50.6718,50.7207,50.6555,50.7044,35556.0
2015-07-21 13:00:00,62.21,62.21,62.12,62.14,19243.0,50.7044,50.7044,50.6311,50.6474,19243.0
2015-07-21 13:10:00,62.13,62.13,62.03,62.1,17223.0,50.6392,50.6392,50.5577,50.6148,17223.0
2015-07-21 13:20:00,62.11,62.13,62.02,62.1,17115.0,50.6229,50.6392,50.5496,50.6148,17115.0
2015-07-21 13:30:00,62.1,62.11,62.06,62.08,17339.0,50.6148,50.6229,50.5822,50.5985,17339.0
2015-07-21 13:40:00,62.06,62.07,62.0,62.07,14294.0,50.5822,50.5903,50.5333,50.5903,14294.0
2015-07-21 13:50:00,62.06,62.13,62.04,62.1,18805.0,50.5822,50.6392,50.5659,50.6148,18805.0
2015-07-21 14:00:00,62.1,62.1,61.99,61.99,28918.0,50.6148,50.6148,50.5251,50.5251,28918.0
2015-07-21 14:10:00,62.0,62.04,61.98,62.04,46657.0,50.5333,50.5659,50.517,50.5659,46657.0
2015-07-21 14:20:00,62.05,62.08,61.98,62.01,22485.0,50.574,50.5985,50.517,50.5414,22485.0
2015-07-21 14:30:00,62.0,62.04,61.99,62.03,17168.0,50.5333,50.5659,50.5251,50.5577,17168.0
2015-07-21 14:40:00,62.03,62.1,62.02,62.06,19582.0,50.5577,50.6148,50.5496,50.5822,19582.0
2015-07-21 14:50:00,62.05,62.12,61.96,62.05,25888.0,50.574,50.6311,50.5007,50.574,25888.0
2015-07-21 15:00:00,62.06,62.07,61.94,61.96,25026.0,50.5822,50.5903,50.4844,50.5007,25026.0
2015-07-21 15:10:00,61.97,62.04,61.94,62.01,22904.0,50.5088,50.5659,50.4844,50.5414,22904.0
2015-07-21 15:20:00,62.0,62.01,61.94,61.98,29236.0,50.5333,50.5414,50.4844,50.517,29236.0
2015-07-21 15:30:00,61.98,62.08,61.98,62.04,41665.0,50.517,50.5985,50.517,50.5659,41665.0
2015-07-21 15:40:00,62.04,62.1,61.99,62.06,56104.0,50.5659,50.6148,50.5251,50.5822,56104.0
2015-07-21 15:50:00,62.06,62.15,62.05,62.08,319726.0,50.5822,50.6555,50.574,50.5985,319726.0
2015-07-22 09:30:00,58.72,58.79,58.03,58.07,737415.0,47.8599,47.9169,47.2975,47.3301,737415.0
2015-07-22 09:40:00,58.07,58.38,57.82,57.98,245803.0,47.3301,47.5828,47.1263,47.2567,245803.0
2015-07-22 09:50:00,57.99,58.23,57.93,57.94,216210.0,47.2649,47.4605,47.216,47.2241,216210.0
2015-07-22 10:00:00,57.94,58.09,57.88,58.01,225141.0,47.2241,47.3464,47.1752,47.2812,225141.0
2015-07-22 10:10:00,58.0,58.45,57.98,58.45,216433.0,47.273,47.6398,47.2567,47.6398,216433.0
2015-07-22 10:20:00,58.45,58.51,58.11,58.12,174611.0,47.6398,47.6887,47.3627,47.3709,174611.0
2015-07-22 10:30:00,58.11,58.14,57.95,58.0,94479.0,47.3627,47.3872,47.2323,47.273,94479.0
2015-07-22 10:40:00,57.98,58.11,57.88,57.92,182464.0,47.2567,47.3627,47.1752,47.2078,182464.0
2015-07-22 10:50:00,57.92,57.92,57.59,57.78,224234.0,47.2078,47.2078,46.9389,47.0937,224234.0
2015-07-22 11:00:00,57.79,57.91,57.69,57.72,107988.0,47.1019,47.1997,47.0204,47.0448,107988.0
2015-07-22 11:10:00,57.71,57.73,57.45,57.48,105081.0,47.0367,47.053,46.8248,46.8492,105081.0
2015-07-22 11:20:00,57.47,57.59,57.39,57.47,96213.0,46.8411,46.9389,46.7759,46.8411,96213.0
2015-07-22 11:30:00,57.47,57.47,57.17,57.22,125547.0,46.8411,46.8411,46.5966,46.6373,125547.0
2015-07-22 11:40:00,57.23,57.62,57.16,57.61,174090.0,46.6455,46.9633,46.5884,46.9552,174090.0
2015-07-22 11:50:00,57.61,57.74,57.58,57.68,94150.0,46.9552,47.0611,46.9307,47.0122,94150.0
2015-07-22 12:00:00,57.67,57.7,57.55,57.57,81188.0,47.0041,47.0285,46.9063,46.9226,81188.0
2015-07-22 12:10:00,57.58,57.61,57.44,57.46,104408.0,46.9307,46.9552,46.8166,46.8329,104408.0
2015-07-22 12:20:00,57.47,57.59,57.46,57.59,60925.0,46.8411,46.9389,46.8329,46.9389,60925.0
2015-07-22 12:30:00,57.62,57.73,57.55,57.72,27117.0,46.9633,47.053,46.9063,47.0448,27117.0
2015-07-22 12:40:00,57.71,57.76,57.67,57.69,47575.0,47.0367,47.0774,47.0041,47.0204,47575.0
2015-07-22 12:50:00,57.7,57.77,57.68,57.77,100424.0,47.0285,47.0856,47.0122,47.0856,100424.0
2015-07-22 13:00:00,57.76,57.88,57.75,57.88,89199.0,47.0774,47.1752,47.0693,47.1752,89199.0
2015-07-22 13:10:00,57.88,58.19,57.88,58.14,135171.0,47.1752,47.4279,47.1752,47.3872,135171.0
2015-07-22 13:20:00,58.16,58.28,58.14,58.19,102621.0,47.4035,47.5013,47.3872,47.4279,102621.0
2015-07-22 13:30:00,58.18,58.51,58.17,58.5,122350.0,47.4198,47.6887,47.4116,47.6806,122350.0
2015-07-22 13:40:00,58.5,58.68,58.45,58.46,102480.0,47.6806,47.8273,47.6398,47.648,102480.0
2015-07-22 13:50:00,58.46,58.51,58.39,58.5,75073.0,47.648,47.6887,47.5909,47.6806,75073.0
2015-07-22 14:00:00,58.49,58.49,58.34,58.35,49450.0,47.6724,47.6724,47.5502,47.5583,49450.0
2015-07-22 14:10:00,58.35,58.42,58.31,58.42,55249.0,47.5583,47.6154,47.5257,47.6154,55249.0
2015-07-22 14:20:00,58.43,58.65,58.42,58.55,46944.0,47.6235,47.8028,47.6154,47.7213,46944.0
2015-07-22 14:30:00,58.53,58.65,58.49,58.64,42651.0,47.705,47.8028,47.6724,47.7947,42651.0
2015-07-22 14:40:00,58.64,58.76,58.56,58.72,76168.0,47.7947,47.8925,47.7295,47.8599,76168.0
2015-07-22 14:50:00,58.75,58.95,58.74,58.94,63954.0,47.8843,48.0473,47.8762,48.0392,63954.0
2015-07-22 15:00:00,58.93,58.94,58.78,58.9,74441.0,48.031,48.0392,47.9088,48.0066,74441.0
2015-07-22 15:10:00,58.9,58.9,58.72,58.75,72441.0,48.0066,48.0066,47.8599,47.8843,72441.0
2015-07-22 15:20:00,58.76,58.85,58.73,58.79,100069.0,47.8925,47.9658,47.868,47.9169,100069.0
2015-07-22 15:30:00,58.79,58.79,58.58,58.58,88061.0,47.9169,47.9169,47.7458,47.7458,88061.0
2015-07-22 15:40:00,58.56,58.6,58.49,58.54,96515.0,47.7295,47.7621,47.6724,47.7132,96515.0
2015-07-22 15:50:00,58.55,58.7,58.54,58.65,465363.0,47.7213,47.8436,47.7132,47.8028,465363.0
2015-07-23 09:30:00,58.99,59.66,58.75,59.22,232113.0,48.0799,48.626,47.8843,48.2674,232113.0
2015-07-23 09:40:00,59.23,59.8,59.05,59.79,99678.0,48.2756,48.7401,48.1289,48.732,99678.0
2015-07-23 09:50:00,59.79,60.35,59.63,60.33,121923.0,48.732,49.1884,48.6016,49.1721,121923.0
2015-07-23 10:00:00,60.29,60.6,60.12,60.33,149543.0,49.1395,49.3922,49.001,49.1721,149543.0
2015-07-23 10:10:00,60.32,60.5,60.23,60.47,87938.0,49.164,49.3107,49.0906,49.2862,87938.0
2015-07-23 10:20:00,60.5,60.84,60.39,60.76,173883.0,49.3107,49.5878,49.221,49.5226,173883.0
2015-07-23 10:30:00,60.73,60.86,60.67,60.78,74039.0,49.4981,49.6041,49.4492,49.5389,74039.0
2015-07-23 10:40:00,60.78,60.97,60.76,60.92,74053.0,49.5389,49.6938,49.5226,49.653,74053.0
2015-07-23 10:50:00,60.92,61.06,60.79,61.05,36885.0,49.653,49.7671,49.547,49.759,36885.0
2015-07-23 11:00:00,61.06,61.22,60.97,61.16,73824.0,49.7671,49.8975,49.6938,49.8486,73824.0
2015-07-23 11:10:00,61.16,61.18,60.92,60.95,49198.0,49.8486,49.8649,49.653,49.6775,49198.0
2015-07-23 11:20:00,60.93,60.95,60.53,60.55,36431.0,49.6612,49.6775,49.3351,49.3514,36431.0
2015-07-23 11:30:00,60.55,60.58,60.32,60.36,29620.0,49.3514,49.3759,49.164,49.1966,29620.0
2015-07-23 11:40:00,60.37,60.45,60.29,60.31,21684.0,49.2047,49.2699,49.1395,49.1558,21684.0
2015-07-23 11:50:00,60.32,60.35,60.25,60.26,37314.0,49.164,49.1884,49.1069,49.1151,37314.0
2015-07-23 12:00:00,60.27,60.29,60.1,60.18,69163.0,49.1232,49.1395,48.9847,49.0499,69163.0
2015-07-23 12:10:00,60.16,60.16,59.88,59.93,66902.0,49.0336,49.0336,48.8053,48.8461,66902.0
2015-07-23 12:20:00,59.93,60.15,59.91,60.1,27202.0,48.8461,49.0254,48.8298,48.9847,27202.0
2015-07-23 12:30:00,60.08,60.29,60.07,60.2,40786.0,48.9684,49.1395,48.9602,49.0662,40786.0
2015-07-23 12:40:00,60.2,60.26,60.15,60.24,21063.0,49.0662,49.1151,49.0254,49.0988,21063.0
2015-07-23 12:50:00,60.22,60.28,60.19,60.23,18205.0,49.0825,49.1314,49.058,49.0906,18205.0
2015-07-23 13:00:00,60.25,60.25,60.1,60.15,16056.0,49.1069,49.1069,48.9847,49.0254,16056.0
2015-07-23 13:10:00,60.17,60.17,60.09,60.09,36887.0,49.0417,49.0417,48.9765,48.9765,36887.0
2015-07-23 13:20:00,60.09,60.18,60.04,60.16,28698.0,48.9765,49.0499,48.9358,49.0336,28698.0
2015-07-23 13:30:00,60.15,60.18,60.06,60.1,23516.0,49.0254,49.0499,48.9521,48.9847,23516.0
2015-07-23 13:40:00,60.1,60.12,60.04,60.12,64437.0,48.9847,49.001,48.9358,49.001,64437.0
2015-07-23 13:50:00,60.12,60.27,60.1,60.22,47309.0,49.001,49.1232,48.9847,49.0825,47309.0
2015-07-23 14:00:00,60.23,60.23,60.1,60.17,16667.0,49.0906,49.0906,48.9847,49.0417,16667.0
2015-07-23 14:10:00,60.19,60.2,60.1,60.13,22552.0,49.058,49.0662,48.9847,49.0091,22552.0
2015-07-23 14:20:00,60.14,60.14,60.02,60.07,19736.0,49.0173,49.0173,48.9195,48.9602,19736.0
2015-07-23 14:30:00,60.07,60.1,59.98,60.1,45318.0,48.9602,48.9847,48.8869,48.9847,45318.0
2015-07-23 14:40:00,60.1,60.18,60.08,60.16,21981.0,48.9847,49.0499,48.9684,49.0336,21981.0
2015-07-23 14:50:00,60.16,60.16,59.87,59.94,33153.0,49.0336,49.0336,48.7972,48.8542,33153.0
2015-07-23 15:00:00,59.94,59.96,59.74,59.77,33096.0,48.8542,48.8706,48.6912,48.7157,33096.0
2015-07-23 15:10:00,59.76,59.82,59.69,59.79,57476.0,48.7075,48.7564,48.6505,48.732,57476.0
2015-07-23 15:20:00,59.79,59.82,59.73,59.74,31604.0,48.732,48.7564,48.6831,48.6912,31604.0
2015-07-23 15:30:00,59.76,59.9,59.65,59.9,459850.0,48.7075,48.8216,48.6179,48.8216,459850.0
2015-07-23 15:40:00,59.9,60.15,59.9,60.14,155434.0,48.8216,49.0254,48.8216,49.0173,155434.0
2015-07-23 15:50:00,60.14,60.15,60.01,60.06,246268.0,49.0173,49.0254,48.9113,48.9521,246268.0
2015-07-24 09:30:00,60.37,60.59,59.97,60.06,114813.0,49.2047,49.384,48.8787,48.9521,114813.0
2015-07-24 09:40:00,60.07,60.36,59.89,60.03,54971.0,48.9602,49.1966,48.8135,48.9276,54971.0
2015-07-24 09:50:00,60.07,60.09,59.68,59.71,29002.0,48.9602,48.9765,48.6423,48.6668,29002.0
2015-07-24 10:00:00,59.67,59.71,59.44,59.65,37005.0,48.6342,48.6668,48.4467,48.6179,37005.0
2015-07-24 10:10:00,59.64,59.7,59.14,59.14,63154.0,48.6097,48.6586,48.2022,48.2022,63154.0
2015-07-24 10:20:00,59.16,59.27,59.0,59.01,72556.0,48.2185,48.3082,48.0881,48.0963,72556.0
2015-07-24 10:30:00,59.01,59.15,58.95,59.12,57614.0,48.0963,48.2104,48.0473,48.1859,57614.0
2015-07-24 10:40:00,59.12,59.12,58.92,58.92,31619.0,48.1859,48.1859,48.0229,48.0229,31619.0
2015-07-24 10:50:00,58.91,58.98,58.83,58.86,132396.0,48.0147,48.0718,47.9495,47.974,132396.0
2015-07-24 11:00:00,58.89,59.14,58.78,59.09,78526.0,47.9984,48.2022,47.9088,48.1615,78526.0
2015-07-24 11:10:00,59.09,59.1,58.87,58.92,34113.0,48.1615,48.1696,47.9821,48.0229,34113.0
2015-07-24 11:20:00,58.94,59.15,58.91,59.07,78753.0,48.0392,48.2104,48.0147,48.1452,78753.0
2015-07-24 11:30:00,59.08,59.11,58.94,58.97,24443.0,48.1533,48.1778,48.0392,48.0636,24443.0
2015-07-24 11:40:00,58.99,59.01,58.9,58.94,26301.0,48.0799,48.0963,48.0066,48.0392,26301.0
2015-07-24 11:50:00,58.95,59.08,58.89,59.08,42295.0,48.0473,48.1533,47.9984,48.1533,42295.0
2015-07-24 12:00:00,59.08,59.08,58.86,58.86,22718.0,48.1533,48.1533,47.974,47.974,22718.0
2015-07-24 12:10:00,58.88,58.89,58.76,58.77,16937.0,47.9903,47.9984,47.8925,47.9006,16937.0
2015-07-24 12:20:00,58.77,58.79,58.66,58.72,24857.0,47.9006,47.9169,47.811,47.8599,24857.0
2015-07-24 12:30:00,58.72,58.76,58.59,58.61,42829.0,47.8599,47.8925,47.7539,47.7702,42829.0
2015-07-24 12:40:00,58.6,58.64,58.47,58.56,41144.0,47.7621,47.7947,47.6561,47.7295,41144.0
2015-07-24 12:50:00,58.56,58.59,58.49,58.53,37703.0,47.7295,47.7539,47.6724,47.705,37703.0
2015-07-24 13:00:00,58.53,58.58,58.48,58.52,24911.0,47.705,47.7458,47.6643,47.6969,24911.0
2015-07-24 13:10:00,58.53,58.54,58.44,58.48,24166.0,47.705,47.7132,47.6317,47.6643,24166.0
2015-07-24 13:20:00,58.48,58.55,58.39,58.44,40027.0,47.6643,47.7213,47.5909,47.6317,40027.0
2015-07-24 13:30:00,58.43,58.45,58.36,58.43,21603.0,47.6235,47.6398,47.5665,47.6235,21603.0
2015-07-24 13:40:00,58.43,58.58,58.42,58.55,50972.0,47.6235,47.7458,47.6154,47.7213,50972.0
2015-07-24 13:50:00,58.55,58.58,58.52,58.55,37933.0,47.7213,47.7458,47.6969,47.7213,37933.0
2015-07-24 14:00:00,58.54,58.55,58.44,58.45,34106.0,47.7132,47.7213,47.6317,47.6398,34106.0
2015-07-24 14:10:00,58.45,58.49,58.37,58.4,65427.0,47.6398,47.6724,47.5746,47.5991,65427.0
2015-07-24 14:20:00,58.43,58.46,58.42,58.44,59029.0,47.6235,47.648,47.6154,47.6317,59029.0
2015-07-24 14:30:00,58.44,58.46,58.39,58.41,59010.0,47.6317,47.648,47.5909,47.6072,59010.0
2015-07-24 14:40:00,58.41,58.52,58.4,58.45,69018.0,47.6072,47.6969,47.5991,47.6398,69018.0
2015-07-24 14:50:00,58.46,58.5,58.42,58.48,90260.0,47.648,47.6806,47.6154,47.6643,90260.0
2015-07-24 15:00:00,58.48,58.68,58.43,58.62,61547.0,47.6643,47.8273,47.6235,47.7784,61547.0
2015-07-24 15:10:00,58.61,58.71,58.6,58.67,46370.0,47.7702,47.8517,47.7621,47.8191,46370.0
2015-07-24 15:20:00,58.67,58.76,58.53,58.53,51643.0,47.8191,47.8925,47.705,47.705,51643.0
2015-07-24 15:30:00,58.54,58.59,58.5,58.51,55215.0,47.7132,47.7539,47.6806,47.6887,55215.0
2015-07-24 15:40:00,58.5,58.62,58.47,58.56,92583.0,47.6806,47.7784,47.6561,47.7295,92583.0
2015-07-24 15:50:00,58.57,58.57,58.49,58.49,192711.0,47.7376,47.7376,47.6724,47.6724,192711.0
2015-07-27 09:30:00,58.22,58.29,57.53,57.66,73748.0,47.4524,47.5094,46.89,46.9959,73748.0
2015-07-27 09:40:00,57.7,58.12,57.67,58.09,57276.0,47.0285,47.3709,47.0041,47.3464,57276.0
2015-07-27 09:50:00,58.09,58.38,58.03,58.15,53559.0,47.3464,47.5828,47.2975,47.3953,53559.0
2015-07-27 10:00:00,58.11,58.15,57.93,57.99,38500.0,47.3627,47.3953,47.216,47.2649,38500.0
2015-07-27 10:10:00,58.0,58.14,58.0,58.12,45652.0,47.273,47.3872,47.273,47.3709,45652.0
2015-07-27 10:20:00,58.11,58.13,57.97,58.1,32497.0,47.3627,47.379,47.2486,47.3546,32497.0
2015-07-27 10:30:00,58.1,58.31,58.1,58.25,57622.0,47.3546,47.5257,47.3546,47.4768,57622.0
2015-07-27 10:40:00,58.26,58.4,58.23,58.23,32473.0,47.485,47.5991,47.4605,47.4605,32473.0
2015-07-27 10:50:00,58.23,58.24,58.02,58.1,17968.0,47.4605,47.4687,47.2893,47.3546,17968.0
2015-07-27 11:00:00,58.1,58.33,58.1,58.27,25399.0,47.3546,47.542,47.3546,47.4931,25399.0
2015-07-27 11:10:00,58.27,58.29,58.14,58.24,18305.0,47.4931,47.5094,47.3872,47.4687,18305.0
2015-07-27 11:20:00,58.24,58.32,58.14,58.23,16874.0,47.4687,47.5339,47.3872,47.4605,16874.0
2015-07-27 11:30:00,58.24,58.31,58.21,58.26,24337.0,47.4687,47.5257,47.4442,47.485,24337.0
2015-07-27 11:40:00,58.26,58.28,58.16,58.21,33829.0,47.485,47.5013,47.4035,47.4442,33829.0
2015-07-27 11:50:00,58.19,58.2,58.1,58.11,14397.0,47.4279,47.4361,47.3546,47.3627,14397.0
2015-07-27 12:00:00,58.12,58.17,58.04,58.07,14320.0,47.3709,47.4116,47.3057,47.3301,14320.0
2015-07-27 12:10:00,58.08,58.08,57.97,58.02,18775.0,47.3383,47.3383,47.2486,47.2893,18775.0
2015-07-27 12:20:00,58.03,58.12,58.01,58.09,28898.0,47.2975,47.3709,47.2812,47.3464,28898.0
2015-07-27 12:30:00,58.09,58.22,58.01,58.15,72892.0,47.3464,47.4524,47.2812,47.3953,72892.0
2015-07-27 12:40:00,58.14,58.17,58.08,58.08,15144.0,47.3872,47.4116,47.3383,47.3383,15144.0
2015-07-27 12:50:00,58.08,58.11,58.03,58.1,22641.0,47.3383,47.3627,47.2975,47.3546,22641.0
2015-07-27 13:00:00,58.09,58.15,58.05,58.06,28963.0,47.3464,47.3953,47.3138,47.322,28963.0
2015-07-27 13:10:00,58.06,58.09,58.01,58.02,32178.0,47.322,47.3464,47.2812,47.2893,32178.0
2015-07-27 13:20:00,58.02,58.04,57.94,57.96,31217.0,47.2893,47.3057,47.2241,47.2404,31217.0
2015-07-27 13:30:00,57.97,57.99,57.86,57.99,54284.0,47.2486,47.2649,47.1589,47.2649,54284.0
2015-07-27 13:40:00,57.98,58.06,57.94,57.98,41235.0,47.2567,47.322,47.2241,47.2567,41235.0
2015-07-27 13:50:00,57.98,58.08,57.98,58.0,56370.0,47.2567,47.3383,47.2567,47.273,56370.0
2015-07-27 14:00:00,57.99,58.06,57.96,58.0,26614.0,47.2649,47.322,47.2404,47.273,26614.0
2015-07-27 14:10:00,58.0,58.03,57.97,58.0,49556.0,47.273,47.2975,47.2486,47.273,49556.0
2015-07-27 14:20:00,58.0,58.02,57.91,57.96,31656.0,47.273,47.2893,47.1997,47.2404,31656.0
2015-07-27 14:30:00,57.97,58.01,57.92,57.95,48021.0,47.2486,47.2812,47.2078,47.2323,48021.0
2015-07-27 14:40:00,57.96,58.02,57.95,57.99,28523.0,47.2404,47.2893,47.2323,47.2649,28523.0
2015-07-27 14:50:00,57.99,58.05,57.97,58.04,89904.0,47.2649,47.3138,47.2486,47.3057,89904.0
2015-07-27 15:00:00,58.04,58.04,57.93,57.94,33664.0,47.3057,47.3057,47.216,47.2241,33664.0
2015-07-27 15:10:00,57.94,57.97,57.88,57.9,46257.0,47.2241,47.2486,47.1752,47.1915,46257.0
2015-07-27 15:20:00,57.91,57.97,57.86,57.87,41629.0,47.1997,47.2486,47.1589,47.1671,41629.0
2015-07-27 15:30:00,57.86,57.91,57.84,57.9,53373.0,47.1589,47.1997,47.1426,47.1915,53373.0
2015-07-27 15:40:00,57.89,57.94,57.74,57.75,127645.0,47.1834,47.2241,47.0611,47.0693,127645.0
2015-07-27 15:50:00,57.77,57.91,57.73,57.89,239279.0,47.0856,47.1997,47.053,47.1834,239279.0
2015-07-28 09:30:00,58.27,58.34,57.87,58.2,88058.0,47.4931,47.5502,47.1671,47.4361,88058.0
2015-07-28 09:40:00,58.19,58.31,58.01,58.02,21983.0,47.4279,47.5257,47.2812,47.2893,21983.0
2015-07-28 09:50:00,57.98,58.16,57.91,58.12,17819.0,47.2567,47.4035,47.1997,47.3709,17819.0
2015-07-28 10:00:00,58.07,58.25,57.99,58.11,32965.0,47.3301,47.4768,47.2649,47.3627,32965.0
2015-07-28 10:10:00,58.11,58.14,57.82,57.86,17354.0,47.3627,47.3872,47.1263,47.1589,17354.0
2015-07-28 10:20:00,57.83,57.9,57.62,57.69,20377.0,47.1345,47.1915,46.9633,47.0204,20377.0
2015-07-28 10:30:00,57.71,57.91,57.7,57.85,18631.0,47.0367,47.1997,47.0285,47.1508,18631.0
2015-07-28 10:40:00,57.88,58.09,57.88,58.03,9309.0,47.1752,47.3464,47.1752,47.2975,9309.0
2015-07-28 10:50:00,58.03,58.22,58.0,58.22,23513.0,47.2975,47.4524,47.273,47.4524,23513.0
2015-07-28 11:00:00,58.22,58.32,58.19,58.29,104939.0,47.4524,47.5339,47.4279,47.5094,104939.0
2015-07-28 11:10:00,58.28,58.44,58.25,58.41,183899.0,47.5013,47.6317,47.4768,47.6072,183899.0
2015-07-28 11:20:00,58.41,58.57,58.33,58.5,56923.0,47.6072,47.7376,47.542,47.6806,56923.0
2015-07-28 11:30:00,58.53,58.6,58.47,58.51,106141.0,47.705,47.7621,47.6561,47.6887,106141.0
2015-07-28 11:40:00,58.53,58.8,58.53,58.77,141707.0,47.705,47.9251,47.705,47.9006,141707.0
2015-07-28 11:50:00,58.79,58.87,58.72,58.77,40611.0,47.9169,47.9821,47.8599,47.9006,40611.0
2015-07-28 12:00:00,58.74,58.85,58.71,58.8,39155.0,47.8762,47.9658,47.8517,47.9251,39155.0
2015-07-28 12:10:00,58.8,58.87,58.78,58.87,20619.0,47.9251,47.9821,47.9088,47.9821,20619.0
2015-07-28 12:20:00,58.88,58.95,58.85,58.95,19749.0,47.9903,48.0473,47.9658,48.0473,19749.0
2015-07-28 12:30:00,58.95,59.03,58.89,58.99,69812.0,48.0473,48.1126,47.9984,48.0799,69812.0
2015-07-28 12:40:00,58.98,59.19,58.97,59.11,54970.0,48.0718,48.243,48.0636,48.1778,54970.0
2015-07-28 12:50:00,59.12,59.18,59.09,59.17,49317.0,48.1859,48.2348,48.1615,48.2267,49317.0
2015-07-28 13:00:00,59.15,59.28,59.08,59.25,42075.0,48.2104,48.3163,48.1533,48.2919,42075.0
2015-07-28 13:10:00,59.25,59.32,59.23,59.3,24145.0,48.2919,48.3489,48.2756,48.3326,24145.0
2015-07-28 13:20:00,59.29,59.43,59.27,59.36,25458.0,48.3245,48.4386,48.3082,48.3815,25458.0
2015-07-28 13:30:00,59.35,59.36,59.21,59.21,11607.0,48.3734,48.3815,48.2593,48.2593,11607.0
2015-07-28 13:40:00,59.21,59.27,59.17,59.24,13638.0,48.2593,48.3082,48.2267,48.2837,13638.0
2015-07-28 13:50:00,59.23,59.34,59.2,59.32,16849.0,48.2756,48.3652,48.2511,48.3489,16849.0
2015-07-28 14:00:00,59.32,59.54,59.27,59.54,38584.0,48.3489,48.5282,48.3082,48.5282,38584.0
2015-07-28 14:10:00,59.54,59.56,59.45,59.5,28555.0,48.5282,48.5445,48.4549,48.4956,28555.0
2015-07-28 14:20:00,59.49,59.51,59.43,59.5,29558.0,48.4875,48.5038,48.4386,48.4956,29558.0
2015-07-28 14:30:00,59.5,59.5,59.31,59.31,23538.0,48.4956,48.4956,48.3408,48.3408,23538.0
2015-07-28 14:40:00,59.31,59.37,59.27,59.36,21725.0,48.3408,48.3897,48.3082,48.3815,21725.0
2015-07-28 14:50:00,59.35,59.44,59.31,59.42,34522.0,48.3734,48.4467,48.3408,48.4304,34522.0
2015-07-28 15:00:00,59.42,59.43,59.31,59.33,195538.0,48.4304,48.4386,48.3408,48.3571,195538.0
2015-07-28 15:10:00,59.33,59.35,59.25,59.32,36987.0,48.3571,48.3734,48.2919,48.3489,36987.0
2015-07-28 15:20:00,59.31,59.32,59.12,59.13,42642.0,48.3408,48.3489,48.1859,48.1941,42642.0
2015-07-28 15:30:00,59.12,59.16,59.06,59.07,69085.0,48.1859,48.2185,48.137,48.1452,69085.0
2015-07-28 15:40:00,59.07,59.14,58.99,59.1,99827.0,48.1452,48.2022,48.0799,48.1696,99827.0
2015-07-28 15:50:00,59.09,59.09,58.97,59.0,285628.0,48.1615,48.1615,48.0636,48.0881,285628.0
2015-07-29 09:30:00,58.87,58.97,58.47,58.96,43286.0,47.9821,48.0636,47.6561,48.0555,43286.0
2015-07-29 09:40:00,58.86,58.91,58.51,58.54,25661.0,47.974,48.0147,47.6887,47.7132,25661.0
2015-07-29 09:50:00,58.55,58.59,58.4,58.59,38647.0,47.7213,47.7539,47.5991,47.7539,38647.0
2015-07-29 10:00:00,58.59,58.63,58.34,58.51,69838.0,47.7539,47.7865,47.5502,47.6887,69838.0
2015-07-29 10:10:00,58.51,58.54,58.46,58.5,127996.0,47.6887,47.7132,47.648,47.6806,127996.0
2015-07-29 10:20:00,58.49,58.56,58.25,58.28,36310.0,47.6724,47.7295,47.4768,47.5013,36310.0
2015-07-29 10:30:00,58.28,58.62,58.28,58.57,36717.0,47.5013,47.7784,47.5013,47.7376,36717.0
2015-07-29 10:40:00,58.57,58.67,58.55,58.61,30734.0,47.7376,47.8191,47.7213,47.7702,30734.0
2015-07-29 10:50:00,58.61,58.62,58.48,58.51,44846.0,47.7702,47.7784,47.6643,47.6887,44846.0
2015-07-29 11:00:00,58.52,58.53,58.43,58.46,26399.0,47.6969,47.705,47.6235,47.648,26399.0
2015-07-29 11:10:00,58.46,58.69,58.46,58.66,36293.0,47.648,47.8354,47.648,47.811,36293.0
2015-07-29 11:20:00,58.66,58.75,58.65,58.66,35971.0,47.811,47.8843,47.8028,47.811,35971.0
2015-07-29 11:30:00,58.67,58.82,58.67,58.79,31686.0,47.8191,47.9414,47.8191,47.9169,31686.0
2015-07-29 11:40:00,58.79,58.89,58.76,58.76,33184.0,47.9169,47.9984,47.8925,47.8925,33184.0
2015-07-29 11:50:00,58.76,58.79,58.64,58.67,26409.0,47.8925,47.9169,47.7947,47.8191,26409.0
2015-07-29 12:00:00,58.69,58.71,58.63,58.68,16069.0,47.8354,47.8517,47.7865,47.8273,16069.0
2015-07-29 12:10:00,58.71,58.73,58.6,58.65,13083.0,47.8517,47.868,47.7621,47.8028,13083.0
2015-07-29 12:20:00,58.63,58.7,58.58,58.67,19171.0,47.7865,47.8436,47.7458,47.8191,19171.0
2015-07-29 12:30:00,58.67,58.81,58.67,58.79,19034.0,47.8191,47.9332,47.8191,47.9169,19034.0
2015-07-29 12:40:00,58.79,58.9,58.76,58.9,30359.0,47.9169,48.0066,47.8925,48.0066,30359.0
2015-07-29 12:50:00,58.91,58.95,58.84,58.91,23399.0,48.0147,48.0473,47.9577,48.0147,23399.0
2015-07-29 13:00:00,58.92,58.96,58.9,58.91,23987.0,48.0229,48.0555,48.0066,48.0147,23987.0
2015-07-29 13:10:00,58.92,58.94,58.82,58.83,34705.0,48.0229,48.0392,47.9414,47.9495,34705.0
2015-07-29 13:20:00,58.83,58.89,58.8,58.85,112038.0,47.9495,47.9984,47.9251,47.9658,112038.0
2015-07-29 13:30:00,58.83,58.9,58.83,58.85,60557.0,47.9495,48.0066,47.9495,47.9658,60557.0
2015-07-29 13:40:00,58.86,58.92,58.8,58.84,24491.0,47.974,48.0229,47.9251,47.9577,24491.0
2015-07-29 13:50:00,58.84,58.89,58.73,58.73,24644.0,47.9577,47.9984,47.868,47.868,24644.0
2015-07-29 14:00:00,58.76,59.01,58.49,58.65,57918.0,47.8925,48.0963,47.6724,47.8028,57918.0
2015-07-29 14:10:00,58.64,58.9,58.62,58.87,42082.0,47.7947,48.0066,47.7784,47.9821,42082.0
2015-07-29 14:20:00,58.88,58.9,58.7,58.75,37900.0,47.9903,48.0066,47.8436,47.8843,37900.0
2015-07-29 14:30:00,58.74,58.79,58.68,58.71,64390.0,47.8762,47.9169,47.8273,47.8517,64390.0
2015-07-29 14:40:00,58.73,58.81,58.67,58.76,125032.0,47.868,47.9332,47.8191,47.8925,125032.0
2015-07-29 14:50:00,58.77,58.87,58.75,58.84,117336.0,47.9006,47.9821,47.8843,47.9577,117336.0
2015-07-29 15:00:00,58.84,58.85,58.74,58.75,74893.0,47.9577,47.9658,47.8762,47.8843,74893.0
2015-07-29 15:10:00,58.74,58.79,58.72,58.72,53765.0,47.8762,47.9169,47.8599,47.8599,53765.0
2015-07-29 15:20:00,58.73,58.89,58.72,58.83,50860.0,47.868,47.9984,47.8599,47.9495,50860.0
2015-07-29 15:30:00,58.83,58.85,58.69,58.85,53715.0,47.9495,47.9658,47.8354,47.9658,53715.0
2015-07-29 15:40:00,58.85,58.92,58.83,58.83,68348.0,47.9658,48.0229,47.9495,47.9495,68348.0
2015-07-29 15:50:00,58.84,58.91,58.77,58.78,175767.0,47.9577,48.0147,47.9006,47.9088,175767.0
2015-07-30 09:30:00,58.66,58.87,58.51,58.53,40820.0,47.811,47.9821,47.6887,47.705,40820.0
2015-07-30 09:40:00,58.52,58.66,58.42,58.43,101019.0,47.6969,47.811,47.6154,47.6235,101019.0
2015-07-30 09:50:00,58.42,58.56,58.32,58.45,95179.0,47.6154,47.7295,47.5339,47.6398,95179.0
2015-07-30 10:00:00,58.44,58.6,58.41,58.45,63256.0,47.6317,47.7621,47.6072,47.6398,63256.0
2015-07-30 10:10:00,58.47,58.64,58.47,58.56,46533.0,47.6561,47.7947,47.6561,47.7295,46533.0
2015-07-30 10:20:00,58.54,58.64,58.47,58.58,43981.0,47.7132,47.7947,47.6561,47.7458,43981.0
2015-07-30 10:30:00,58.6,58.7,58.48,58.48,39513.0,47.7621,47.8436,47.6643,47.6643,39513.0
2015-07-30 10:40:00,58.46,58.55,58.33,58.35,51421.0,47.648,47.7213,47.542,47.5583,51421.0
2015-07-30 10:50:00,58.35,58.39,58.07,58.12,75384.0,47.5583,47.5909,47.3301,47.3709,75384.0
2015-07-30 11:00:00,58.1,58.2,57.98,58.01,76823.0,47.3546,47.4361,47.2567,47.2812,76823.0
2015-07-30 11:10:00,58.01,58.3,57.99,58.3,176071.0,47.2812,47.5176,47.2649,47.5176,176071.0
2015-07-30 11:20:00,58.3,58.48,58.3,58.39,40712.0,47.5176,47.6643,47.5176,47.5909,40712.0
2015-07-30 11:30:00,58.38,58.44,58.34,58.4,40867.0,47.5828,47.6317,47.5502,47.5991,40867.0
2015-07-30 11:40:00,58.41,58.56,58.39,58.51,33140.0,47.6072,47.7295,47.5909,47.6887,33140.0
2015-07-30 11:50:00,58.53,58.55,58.44,58.48,58643.0,47.705,47.7213,47.6317,47.6643,58643.0
2015-07-30 12:00:00,58.47,58.55,58.39,58.4,69889.0,47.6561,47.7213,47.5909,47.5991,69889.0
2015-07-30 12:10:00,58.4,58.55,58.35,58.53,147067.0,47.5991,47.7213,47.5583,47.705,147067.0
2015-07-30 12:20:00,58.51,58.67,58.44,58.65,54857.0,47.6887,47.8191,47.6317,47.8028,54857.0
2015-07-30 12:30:00,58.65,58.66,58.54,58.56,15100.0,47.8028,47.811,47.7132,47.7295,15100.0
2015-07-30 12:40:00,58.58,58.6,58.53,58.57,16226.0,47.7458,47.7621,47.705,47.7376,16226.0
2015-07-30 12:50:00,58.56,58.71,58.56,58.68,11224.0,47.7295,47.8517,47.7295,47.8273,11224.0
2015-07-30 13:00:00,58.7,58.73,58.61,58.7,29675.0,47.8436,47.868,47.7702,47.8436,29675.0
2015-07-30 13:10:00,58.7,58.75,58.65,58.72,26574.0,47.8436,47.8843,47.8028,47.8599,26574.0
2015-07-30 13:20:00,58.73,58.76,58.67,58.76,27584.0,47.868,47.8925,47.8191,47.8925,27584.0
2015-07-30 13:30:00,58.79,58.8,58.66,58.66,24415.0,47.9169,47.9251,47.811,47.811,24415.0
2015-07-30 13:40:00,58.66,58.74,58.59,58.62,20960.0,47.811,47.8762,47.7539,47.7784,20960.0
2015-07-30 13:50:00,58.65,58.72,58.63,58.68,26420.0,47.8028,47.8599,47.7865,47.8273,26420.0
2015-07-30 14:00:00,58.68,58.84,58.68,58.74,18390.0,47.8273,47.9577,47.8273,47.8762,18390.0
2015-07-30 14:10:00,58.74,58.85,58.74,58.82,12600.0,47.8762,47.9658,47.8762,47.9414,12600.0
2015-07-30 14:20:00,58.82,58.9,58.82,58.84,23035.0,47.9414,48.0066,47.9414,47.9577,23035.0
2015-07-30 14:30:00,58.84,58.92,58.8,58.91,26465.0,47.9577,48.0229,47.9251,48.0147,26465.0
2015-07-30 14:40:00,58.91,58.96,58.89,58.89,47627.0,48.0147,48.0555,47.9984,47.9984,47627.0
2015-07-30 14:50:00,58.88,58.91,58.86,58.88,15265.0,47.9903,48.0147,47.974,47.9903,15265.0
2015-07-30 15:00:00,58.89,58.97,58.87,58.94,25955.0,47.9984,48.0636,47.9821,48.0392,25955.0
2015-07-30 15:10:00,58.96,59.01,58.95,59.01,16445.0,48.0555,48.0963,48.0473,48.0963,16445.0
2015-07-30 15:20:00,59.0,59.06,58.99,59.01,28185.0,48.0881,48.137,48.0799,48.0963,28185.0
2015-07-30 15:30:00,59.0,59.0,58.86,58.9,40640.0,48.0881,48.0881,47.974,48.0066,40640.0
2015-07-30 15:40:00,58.89,58.91,58.85,58.87,64150.0,47.9984,48.0147,47.9658,47.9821,64150.0
2015-07-30 15:50:00,58.86,58.88,58.77,58.83,102000.0,47.974,47.9903,47.9006,47.9495,102000.0
2015-07-31 09:30:00,59.05,59.05,58.35,58.58,50264.0,48.1289,48.1289,47.5583,47.7458,50264.0
2015-07-31 09:40:00,58.64,58.88,58.56,58.66,35291.0,47.7947,47.9903,47.7295,47.811,35291.0
2015-07-31 09:50:00,58.67,58.81,58.56,58.58,52543.0,47.8191,47.9332,47.7295,47.7458,52543.0
2015-07-31 10:00:00,58.65,58.8,58.53,58.77,27555.0,47.8028,47.9251,47.705,47.9006,27555.0
2015-07-31 10:10:00,58.78,58.82,58.63,58.67,23217.0,47.9088,47.9414,47.7865,47.8191,23217.0
2015-07-31 10:20:00,58.7,58.84,58.7,58.73,10937.0,47.8436,47.9577,47.8436,47.868,10937.0
2015-07-31 10:30:00,58.74,58.88,58.69,58.8,17326.0,47.8762,47.9903,47.8354,47.9251,17326.0
2015-07-31 10:40:00,58.79,58.87,58.75,58.81,21026.0,47.9169,47.9821,47.8843,47.9332,21026.0
2015-07-31 10:50:00,58.82,58.93,58.82,58.92,13368.0,47.9414,48.031,47.9414,48.0229,13368.0
2015-07-31 11:00:00,58.9,58.91,58.79,58.83,12700.0,48.0066,48.0147,47.9169,47.9495,12700.0
2015-07-31 11:10:00,58.84,58.85,58.66,58.69,15927.0,47.9577,47.9658,47.811,47.8354,15927.0
2015-07-31 11:20:00,58.68,58.69,58.53,58.62,11838.0,47.8273,47.8354,47.705,47.7784,11838.0
2015-07-31 11:30:00,58.61,58.69,58.61,58.68,7819.0,47.7702,47.8354,47.7702,47.8273,7819.0
2015-07-31 11:40:00,58.67,58.75,58.66,58.74,12545.0,47.8191,47.8843,47.811,47.8762,12545.0
2015-07-31 11:50:00,58.73,58.79,58.7,58.76,12319.0,47.868,47.9169,47.8436,47.8925,12319.0
2015-07-31 12:00:00,58.75,58.86,58.73,58.84,11848.0,47.8843,47.974,47.868,47.9577,11848.0
2015-07-31 12:10:00,58.84,58.89,58.81,58.86,15904.0,47.9577,47.9984,47.9332,47.974,15904.0
2015-07-31 12:20:00,58.85,58.96,58.82,58.96,58700.0,47.9658,48.0555,47.9414,48.0555,58700.0
2015-07-31 12:30:00,58.96,58.96,58.86,58.88,19170.0,48.0555,48.0555,47.974,47.9903,19170.0
2015-07-31 12:40:00,58.87,58.93,58.84,58.89,10314.0,47.9821,48.031,47.9577,47.9984,10314.0
2015-07-31 12:50:00,58.89,58.93,58.84,58.84,7210.0,47.9984,48.031,47.9577,47.9577,7210.0
2015-07-31 13:00:00,58.83,58.88,58.82,58.87,14187.0,47.9495,47.9903,47.9414,47.9821,14187.0
2015-07-31 13:10:00,58.88,58.88,58.7,58.76,43002.0,47.9903,47.9903,47.8436,47.8925,43002.0
2015-07-31 13:20:00,58.76,58.8,58.72,58.73,11035.0,47.8925,47.9251,47.8599,47.868,11035.0
2015-07-31 13:30:00,58.72,58.72,58.64,58.65,14371.0,47.8599,47.8599,47.7947,47.8028,14371.0
2015-07-31 13:40:00,58.66,58.68,58.62,58.64,15325.0,47.811,47.8273,47.7784,47.7947,15325.0
2015-07-31 13:50:00,58.63,58.66,58.57,58.58,18026.0,47.7865,47.811,47.7376,47.7458,18026.0
2015-07-31 14:00:00,58.58,58.71,58.57,58.68,17763.0,47.7458,47.8517,47.7376,47.8273,17763.0
2015-07-31 14:10:00,58.66,58.71,58.66,58.68,18402.0,47.811,47.8517,47.811,47.8273,18402.0
2015-07-31 14:20:00,58.66,58.68,58.56,58.57,25925.0,47.811,47.8273,47.7295,47.7376,25925.0
2015-07-31 14:30:00,58.56,58.6,58.52,58.54,55613.0,47.7295,47.7621,47.6969,47.7132,55613.0
2015-07-31 14:40:00,58.53,58.57,58.46,58.51,37700.0,47.705,47.7376,47.648,47.6887,37700.0
2015-07-31 14:50:00,58.51,58.56,58.49,58.5,23577.0,47.6887,47.7295,47.6724,47.6806,23577.0
2015-07-31 15:00:00,58.51,58.56,58.45,58.47,33509.0,47.6887,47.7295,47.6398,47.6561,33509.0
2015-07-31 15:10:00,58.46,58.48,58.4,58.42,32353.0,47.648,47.6643,47.5991,47.6154,32353.0
2015-07-31 15:20:00,58.41,58.41,58.23,58.24,94354.0,47.6072,47.6072,47.4605,47.4687,94354.0
2015-07-31 15:30:00,58.25,58.31,58.24,58.27,101893.0,47.4768,47.5257,47.4687,47.4931,101893.0
2015-07-31 15:40:00,58.26,58.32,58.23,58.3,90792.0,47.485,47.5339,47.4605,47.5176,90792.0
2015-07-31 15:50:00,58.29,58.37,58.21,58.36,275576.0,47.5094,47.5746,47.4442,47.5665,275576.0
2015-08-03 09:30:00,58.43,58.79,58.35,58.56,72646.0,47.6235,47.9169,47.5583,47.7295,72646.0
2015-08-03 09:40:00,58.55,58.66,58.35,58.57,75261.0,47.7213,47.811,47.5583,47.7376,75261.0
2015-08-03 09:50:00,58.58,58.92,58.58,58.83,46105.0,47.7458,48.0229,47.7458,47.9495,46105.0
2015-08-03 10:00:00,58.81,58.92,58.65,58.68,38646.0,47.9332,48.0229,47.8028,47.8273,38646.0
2015-08-03 10:10:00,58.67,58.82,58.67,58.7,43047.0,47.8191,47.9414,47.8191,47.8436,43047.0
2015-08-03 10:20:00,58.71,58.78,58.58,58.72,55793.0,47.8517,47.9088,47.7458,47.8599,55793.0
2015-08-03 10:30:00,58.68,58.85,58.6,58.85,78494.0,47.8273,47.9658,47.7621,47.9658,78494.0
2015-08-03 10:40:00,58.83,59.0,58.78,59.0,38507.0,47.9495,48.0881,47.9088,48.0881,38507.0
2015-08-03 10:50:00,58.98,59.0,58.87,58.92,23353.0,48.0718,48.0881,47.9821,48.0229,23353.0
2015-08-03 11:00:00,58.95,59.0,58.86,58.99,50882.0,48.0473,48.0881,47.974,48.0799,50882.0
2015-08-03 11:10:00,58.99,59.02,58.95,59.0,40225.0,48.0799,48.1044,48.0473,48.0881,40225.0
2015-08-03 11:20:00,58.97,59.04,58.87,58.87,46701.0,48.0636,48.1207,47.9821,47.9821,46701.0
2015-08-03 11:30:00,58.88,58.89,58.84,58.87,28644.0,47.9903,47.9984,47.9577,47.9821,28644.0
2015-08-03 11:40:00,58.87,58.93,58.83,58.85,23040.0,47.9821,48.031,47.9495,47.9658,23040.0
2015-08-03 11:50:00,58.85,58.89,58.81,58.87,20183.0,47.9658,47.9984,47.9332,47.9821,20183.0
2015-08-03 12:00:00,58.87,58.91,58.77,58.87,21383.0,47.9821,48.0147,47.9006,47.9821,21383.0
2015-08-03 12:10:00,58.86,58.98,58.86,58.92,61536.0,47.974,48.0718,47.974,48.0229,61536.0
2015-08-03 12:20:00,58.91,58.97,58.89,58.96,16751.0,48.0147,48.0636,47.9984,48.0555,16751.0
2015-08-03 12:30:00,58.96,58.96,58.79,58.82,40057.0,48.0555,48.0555,47.9169,47.9414,40057.0
2015-08-03 12:40:00,58.81,58.82,58.63,58.65,79036.0,47.9332,47.9414,47.7865,47.8028,79036.0
2015-08-03 12:50:00,58.64,58.64,58.53,58.53,29625.0,47.7947,47.7947,47.705,47.705,29625.0
2015-08-03 13:00:00,58.53,58.56,58.44,58.47,22258.0,47.705,47.7295,47.6317,47.6561,22258.0
2015-08-03 13:10:00,58.47,58.54,58.43,58.44,14897.0,47.6561,47.7132,47.6235,47.6317,14897.0
2015-08-03 13:20:00,58.45,58.58,58.45,58.55,20428.0,47.6398,47.7458,47.6398,47.7213,20428.0
2015-08-03 13:30:00,58.53,58.58,58.51,58.53,31877.0,47.705,47.7458,47.6887,47.705,31877.0
2015-08-03 13:40:00,58.53,58.66,58.53,58.65,24517.0,47.705,47.811,47.705,47.8028,24517.0
2015-08-03 13:50:00,58.66,58.67,58.5,58.52,17460.0,47.811,47.8191,47.6806,47.6969,17460.0
2015-08-03 14:00:00,58.53,58.6,58.52,58.53,28068.0,47.705,47.7621,47.6969,47.705,28068.0
2015-08-03 14:10:00,58.54,58.58,58.48,58.51,21588.0,47.7132,47.7458,47.6643,47.6887,21588.0
2015-08-03 14:20:00,58.51,58.61,58.48,58.55,118389.0,47.6887,47.7702,47.6643,47.7213,118389.0
2015-08-03 14:30:00,58.55,58.6,58.44,58.56,55389.0,47.7213,47.7621,47.6317,47.7295,55389.0
2015-08-03 14:40:00,58.57,58.59,58.54,58.56,16835.0,47.7376,47.7539,47.7132,47.7295,16835.0
2015-08-03 14:50:00,58.56,58.59,58.45,58.46,24554.0,47.7295,47.7539,47.6398,47.648,24554.0
2015-08-03 15:00:00,58.46,58.56,58.44,58.53,44014.0,47.648,47.7295,47.6317,47.705,44014.0
2015-08-03 15:10:00,58.53,58.53,58.4,58.42,32391.0,47.705,47.705,47.5991,47.6154,32391.0
2015-08-03 15:20:00,58.43,58.43,58.35,58.39,41172.0,47.6235,47.6235,47.5583,47.5909,41172.0
2015-08-03 15:30:00,58.4,58.52,58.36,58.5,53125.0,47.5991,47.6969,47.5665,47.6806,53125.0
2015-08-03 15:40:00,58.51,58.62,58.51,58.57,62915.0,47.6887,47.7784,47.6887,47.7376,62915.0
2015-08-03 15:50:00,58.56,58.68,58.56,58.67,165848.0,47.7295,47.8273,47.7295,47.8191,165848.0
2015-08-04 09:30:00,58.53,58.83,58.53,58.63,45721.0,47.705,47.9495,47.705,47.7865,45721.0
2015-08-04 09:40:00,58.66,59.04,58.65,59.02,40218.0,47.811,48.1207,47.8028,48.1044,40218.0
2015-08-04 09:50:00,59.0,59.2,58.98,59.08,73892.0,48.0881,48.2511,48.0718,48.1533,73892.0
2015-08-04 10:00:00,59.07,59.1,58.89,58.98,24564.0,48.1452,48.1696,47.9984,48.0718,24564.0
2015-08-04 10:10:00,58.95,59.11,58.89,58.92,22999.0,48.0473,48.1778,47.9984,48.0229,22999.0
2015-08-04 10:20:00,58.92,59.02,58.81,58.82,46600.0,48.0229,48.1044,47.9332,47.9414,46600.0
2015-08-04 10:30:00,58.85,58.86,58.54,58.56,82379.0,47.9658,47.974,47.7132,47.7295,82379.0
2015-08-04 10:40:00,58.57,58.69,58.53,58.58,33972.0,47.7376,47.8354,47.705,47.7458,33972.0
2015-08-04 10:50:00,58.56,58.57,58.15,58.23,30160.0,47.7295,47.7376,47.3953,47.4605,30160.0
2015-08-04 11:00:00,58.23,58.34,58.16,58.22,26557.0,47.4605,47.5502,47.4035,47.4524,26557.0
2015-08-04 11:10:00,58.2,58.28,58.09,58.14,36576.0,47.4361,47.5013,47.3464,47.3872,36576.0
2015-08-04 11:20:00,58.11,58.21,58.05,58.21,29980.0,47.3627,47.4442,47.3138,47.4442,29980.0
2015-08-04 11:30:00,58.22,58.25,58.14,58.23,13939.0,47.4524,47.4768,47.3872,47.4605,13939.0
2015-08-04 11:40:00,58.23,58.42,58.23,58.42,46002.0,47.4605,47.6154,47.4605,47.6154,46002.0
2015-08-04 11:50:00,58.42,58.47,58.37,58.47,36884.0,47.6154,47.6561,47.5746,47.6561,36884.0
2015-08-04 12:00:00,58.47,58.52,58.45,58.52,19115.0,47.6561,47.6969,47.6398,47.6969,19115.0
2015-08-04 12:10:00,58.53,58.58,58.5,58.54,20283.0,47.705,47.7458,47.6806,47.7132,20283.0
2015-08-04 12:20:00,58.53,58.54,58.41,58.41,55221.0,47.705,47.7132,47.6072,47.6072,55221.0
2015-08-04 12:30:00,58.41,58.41,58.31,58.35,19029.0,47.6072,47.6072,47.5257,47.5583,19029.0
2015-08-04 12:40:00,58.34,58.44,58.34,58.41,27241.0,47.5502,47.6317,47.5502,47.6072,27241.0
2015-08-04 12:50:00,58.41,58.41,58.29,58.3,15444.0,47.6072,47.6072,47.5094,47.5176,15444.0
2015-08-04 13:00:00,58.28,58.38,58.25,58.33,23096.0,47.5013,47.5828,47.4768,47.542,23096.0
2015-08-04 13:10:00,58.33,58.4,58.3,58.38,12516.0,47.542,47.5991,47.5176,47.5828,12516.0
2015-08-04 13:20:00,58.39,58.5,58.38,58.46,15246.0,47.5909,47.6806,47.5828,47.648,15246.0
2015-08-04 13:30:00,58.47,58.59,58.47,58.57,20570.0,47.6561,47.7539,47.6561,47.7376,20570.0
2015-08-04 13:40:00,58.59,58.59,58.43,58.43,16710.0,47.7539,47.7539,47.6235,47.6235,16710.0
2015-08-04 13:50:00,58.44,58.46,58.26,58.31,22080.0,47.6317,47.648,47.485,47.5257,22080.0
2015-08-04 14:00:00,58.3,58.36,58.19,58.19,25529.0,47.5176,47.5665,47.4279,47.4279,25529.0
2015-08-04 14:10:00,58.18,58.3,58.15,58.3,23429.0,47.4198,47.5176,47.3953,47.5176,23429.0
2015-08-04 14:20:00,58.3,58.31,58.25,58.28,19098.0,47.5176,47.5257,47.4768,47.5013,19098.0
2015-08-04 14:30:00,58.29,58.48,58.29,58.46,20814.0,47.5094,47.6643,47.5094,47.648,20814.0
2015-08-04 14:40:00,58.46,58.57,58.46,58.56,20013.0,47.648,47.7376,47.648,47.7295,20013.0
2015-08-04 14:50:00,58.57,58.59,58.49,58.51,17062.0,47.7376,47.7539,47.6724,47.6887,17062.0
2015-08-04 15:00:00,58.52,58.58,58.51,58.55,28921.0,47.6969,47.7458,47.6887,47.7213,28921.0
2015-08-04 15:10:00,58.53,58.55,58.49,58.52,24857.0,47.705,47.7213,47.6724,47.6969,24857.0
2015-08-04 15:20:00,58.53,58.59,58.49,58.55,28456.0,47.705,47.7539,47.6724,47.7213,28456.0
2015-08-04 15:30:00,58.55,58.64,58.48,58.5,45693.0,47.7213,47.7947,47.6643,47.6806,45693.0
2015-08-04 15:40:00,58.49,58.53,58.36,58.37,52715.0,47.6724,47.705,47.5665,47.5746,52715.0
2015-08-04 15:50:00,58.37,58.52,58.31,58.48,161411.0,47.5746,47.6969,47.5257,47.6643,161411.0
2015-08-05 09:30:00,59.14,59.5,58.87,59.39,61436.0,48.2022,48.4956,47.9821,48.406,61436.0
2015-08-05 09:40:00,59.42,59.88,59.42,59.88,51930.0,48.4304,48.8053,48.4304,48.8053,51930.0
2015-08-05 09:50:00,59.88,60.18,59.77,60.15,169630.0,48.8053,49.0499,48.7157,49.0254,169630.0
2015-08-05 10:00:00,60.15,60.28,60.02,60.28,95678.0,49.0254,49.1314,48.9195,49.1314,95678.0
2015-08-05 10:10:00,60.27,60.38,60.24,60.32,71443.0,49.1232,49.2129,49.0988,49.164,71443.0
2015-08-05 10:20:00,60.33,60.44,60.28,60.41,75080.0,49.1721,49.2618,49.1314,49.2373,75080.0
2015-08-05 10:30:00,60.41,60.58,60.33,60.5,63940.0,49.2373,49.3759,49.1721,49.3107,63940.0
2015-08-05 10:40:00,60.5,60.56,60.45,60.45,67101.0,49.3107,49.3596,49.2699,49.2699,67101.0
2015-08-05 10:50:00,60.46,60.58,60.43,60.5,101248.0,49.2781,49.3759,49.2536,49.3107,101248.0
2015-08-05 11:00:00,60.49,60.65,60.43,60.64,108682.0,49.3025,49.4329,49.2536,49.4248,108682.0
2015-08-05 11:10:00,60.61,60.62,60.37,60.45,92299.0,49.4003,49.4085,49.2047,49.2699,92299.0
2015-08-05 11:20:00,60.45,60.65,60.45,60.64,29434.0,49.2699,49.4329,49.2699,49.4248,29434.0
2015-08-05 11:30:00,60.64,60.8,60.61,60.73,45473.0,49.4248,49.5552,49.4003,49.4981,45473.0
2015-08-05 11:40:00,60.71,60.72,60.57,60.62,28631.0,49.4818,49.49,49.3677,49.4085,28631.0
2015-08-05 11:50:00,60.58,60.58,60.37,60.38,71846.0,49.3759,49.3759,49.2047,49.2129,71846.0
2015-08-05 12:00:00,60.38,60.41,60.29,60.32,47680.0,49.2129,49.2373,49.1395,49.164,47680.0
2015-08-05 12:10:00,60.3,60.33,60.18,60.19,32024.0,49.1477,49.1721,49.0499,49.058,32024.0
2015-08-05 12:20:00,60.18,60.24,60.13,60.18,17953.0,49.0499,49.0988,49.0091,49.0499,17953.0
2015-08-05 12:30:00,60.17,60.24,60.11,60.22,36074.0,49.0417,49.0988,48.9928,49.0825,36074.0
2015-08-05 12:40:00,60.22,60.36,60.13,60.33,30858.0,49.0825,49.1966,49.0091,49.1721,30858.0
2015-08-05 12:50:00,60.33,60.38,60.21,60.35,25201.0,49.1721,49.2129,49.0743,49.1884,25201.0
2015-08-05 13:00:00,60.34,60.34,60.23,60.25,39116.0,49.1803,49.1803,49.0906,49.1069,39116.0
2015-08-05 13:10:00,60.25,60.32,60.15,60.28,70930.0,49.1069,49.164,49.0254,49.1314,70930.0
2015-08-05 13:20:00,60.3,60.39,60.28,60.37,20434.0,49.1477,49.221,49.1314,49.2047,20434.0
2015-08-05 13:30:00,60.39,60.48,60.3,60.48,31985.0,49.221,49.2944,49.1477,49.2944,31985.0
2015-08-05 13:40:00,60.47,60.7,60.43,60.68,44864.0,49.2862,49.4737,49.2536,49.4574,44864.0
2015-08-05 13:50:00,60.67,60.68,60.49,60.59,51279.0,49.4492,49.4574,49.3025,49.384,51279.0
2015-08-05 14:00:00,60.58,60.73,60.55,60.69,47758.0,49.3759,49.4981,49.3514,49.4655,47758.0
2015-08-05 14:10:00,60.69,60.7,60.61,60.7,41728.0,49.4655,49.4737,49.4003,49.4737,41728.0
2015-08-05 14:20:00,60.69,60.8,60.67,60.79,37853.0,49.4655,49.5552,49.4492,49.547,37853.0
2015-08-05 14:30:00,60.78,60.84,60.73,60.78,48864.0,49.5389,49.5878,49.4981,49.5389,48864.0
2015-08-05 14:40:00,60.78,60.84,60.68,60.83,66202.0,49.5389,49.5878,49.4574,49.5796,66202.0
2015-08-05 14:50:00,60.82,60.82,60.66,60.71,90475.0,49.5715,49.5715,49.4411,49.4818,90475.0
2015-08-05 15:00:00,60.72,60.75,60.61,60.72,87095.0,49.49,49.5144,49.4003,49.49,87095.0
2015-08-05 15:10:00,60.73,60.79,60.67,60.67,74457.0,49.4981,49.547,49.4492,49.4492,74457.0
2015-08-05 15:20:00,60.67,60.83,60.66,60.8,88494.0,49.4492,49.5796,49.4411,49.5552,88494.0
2015-08-05 15:30:00,60.79,60.79,60.66,60.67,119950.0,49.547,49.547,49.4411,49.4492,119950.0
2015-08-05 15:40:00,60.67,60.74,60.63,60.71,138532.0,49.4492,49.5063,49.4166,49.4818,138532.0
2015-08-05 15:50:00,60.71,60.76,60.7,60.7,309198.0,49.4818,49.5226,49.4737,49.4737,309198.0
2015-08-06 09:30:00,60.32,60.79,59.72,59.82,112001.0,49.164,49.547,48.6749,48.7564,112001.0
2015-08-06 09:40:00,59.83,59.83,59.42,59.48,75311.0,48.7646,48.7646,48.4304,48.4793,75311.0
2015-08-06 09:50:00,59.47,59.74,59.32,59.54,68590.0,48.4712,48.6912,48.3489,48.5282,68590.0
2015-08-06 10:00:00,59.53,59.78,59.48,59.74,51791.0,48.5201,48.7238,48.4793,48.6912,51791.0
2015-08-06 10:10:00,59.74,60.02,59.74,59.86,71385.0,48.6912,48.9195,48.6912,48.789,71385.0
2015-08-06 10:20:00,59.85,59.89,59.76,59.81,26297.0,48.7809,48.8135,48.7075,48.7483,26297.0
2015-08-06 10:30:00,59.79,59.85,59.71,59.73,61611.0,48.732,48.7809,48.6668,48.6831,61611.0
2015-08-06 10:40:00,59.73,59.79,59.65,59.77,55287.0,48.6831,48.732,48.6179,48.7157,55287.0
2015-08-06 10:50:00,59.78,59.78,59.49,59.53,22823.0,48.7238,48.7238,48.4875,48.5201,22823.0
2015-08-06 11:00:00,59.51,59.51,59.33,59.33,43080.0,48.5038,48.5038,48.3571,48.3571,43080.0
2015-08-06 11:10:00,59.33,59.52,59.28,59.43,47764.0,48.3571,48.5119,48.3163,48.4386,47764.0
2015-08-06 11:20:00,59.44,59.5,59.33,59.36,82935.0,48.4467,48.4956,48.3571,48.3815,82935.0
2015-08-06 11:30:00,59.36,59.38,59.1,59.18,142728.0,48.3815,48.3978,48.1696,48.2348,142728.0
2015-08-06 11:40:00,59.17,59.29,59.1,59.23,58360.0,48.2267,48.3245,48.1696,48.2756,58360.0
2015-08-06 11:50:00,59.23,59.24,59.19,59.2,51365.0,48.2756,48.2837,48.243,48.2511,51365.0
2015-08-06 12:00:00,59.2,59.32,59.19,59.32,28265.0,48.2511,48.3489,48.243,48.3489,28265.0
2015-08-06 12:10:00,59.31,59.34,59.19,59.22,29899.0,48.3408,48.3652,48.243,48.2674,29899.0
2015-08-06 12:20:00,59.19,59.28,59.18,59.23,24581.0,48.243,48.3163,48.2348,48.2756,24581.0
2015-08-06 12:30:00,59.23,59.23,58.98,58.98,51641.0,48.2756,48.2756,48.0718,48.0718,51641.0
2015-08-06 12:40:00,59.0,59.05,58.8,58.85,42711.0,48.0881,48.1289,47.9251,47.9658,42711.0
2015-08-06 12:50:00,58.87,58.91,58.73,58.83,35737.0,47.9821,48.0147,47.868,47.9495,35737.0
2015-08-06 13:00:00,58.83,58.83,58.76,58.78,21646.0,47.9495,47.9495,47.8925,47.9088,21646.0
2015-08-06 13:10:00,58.79,59.05,58.79,59.04,30604.0,47.9169,48.1289,47.9169,48.1207,30604.0
2015-08-06 13:20:00,59.04,59.21,59.04,59.2,39633.0,48.1207,48.2593,48.1207,48.2511,39633.0
2015-08-06 13:30:00,59.19,59.21,58.99,58.99,62871.0,48.243,48.2593,48.0799,48.0799,62871.0
2015-08-06 13:40:00,59.0,59.23,58.99,59.2,36910.0,48.0881,48.2756,48.0799,48.2511,36910.0
2015-08-06 13:50:00,59.21,59.21,59.06,59.1,60722.0,48.2593,48.2593,48.137,48.1696,60722.0
2015-08-06 14:00:00,59.1,59.15,59.02,59.12,53667.0,48.1696,48.2104,48.1044,48.1859,53667.0
2015-08-06 14:10:00,59.12,59.17,59.03,59.04,64309.0,48.1859,48.2267,48.1126,48.1207,64309.0
2015-08-06 14:20:00,59.05,59.35,59.03,59.34,58640.0,48.1289,48.3734,48.1126,48.3652,58640.0
2015-08-06 14:30:00,59.35,59.36,59.11,59.12,69656.0,48.3734,48.3815,48.1778,48.1859,69656.0
2015-08-06 14:40:00,59.12,59.15,59.06,59.07,59629.0,48.1859,48.2104,48.137,48.1452,59629.0
2015-08-06 14:50:00,59.07,59.1,58.96,59.0,53329.0,48.1452,48.1696,48.0555,48.0881,53329.0
2015-08-06 15:00:00,59.0,59.19,59.0,59.08,57483.0,48.0881,48.243,48.0881,48.1533,57483.0
2015-08-06 15:10:00,59.09,59.11,58.95,58.97,77559.0,48.1615,48.1778,48.0473,48.0636,77559.0
2015-08-06 15:20:00,58.96,58.97,58.8,58.81,61623.0,48.0555,48.0636,47.9251,47.9332,61623.0
2015-08-06 15:30:00,58.82,58.88,58.77,58.88,76543.0,47.9414,47.9903,47.9006,47.9903,76543.0
2015-08-06 15:40:00,58.88,58.9,58.81,58.81,132997.0,47.9903,48.0066,47.9332,47.9332,132997.0
2015-08-06 15:50:00,58.81,58.94,58.79,58.87,295924.0,47.9332,48.0392,47.9169,47.9821,295924.0
2015-08-07 09:30:00,58.81,58.81,58.0,58.45,72286.0,47.9332,47.9332,47.273,47.6398,72286.0
2015-08-07 09:40:00,58.55,58.61,58.33,58.36,45867.0,47.7213,47.7702,47.542,47.5665,45867.0
2015-08-07 09:50:00,58.37,58.63,58.32,58.48,39480.0,47.5746,47.7865,47.5339,47.6643,39480.0
2015-08-07 10:00:00,58.47,58.65,58.44,58.57,40834.0,47.6561,47.8028,47.6317,47.7376,40834.0
2015-08-07 10:10:00,58.58,58.7,58.54,58.68,100764.0,47.7458,47.8436,47.7132,47.8273,100764.0
2015-08-07 10:20:00,58.71,58.71,58.47,58.54,44899.0,47.8517,47.8517,47.6561,47.7132,44899.0
2015-08-07 10:30:00,58.54,58.69,58.51,58.64,36545.0,47.7132,47.8354,47.6887,47.7947,36545.0
2015-08-07 10:40:00,58.63,58.82,58.62,58.79,77281.0,47.7865,47.9414,47.7784,47.9169,77281.0
2015-08-07 10:50:00,58.8,58.93,58.71,58.8,98979.0,47.9251,48.031,47.8517,47.9251,98979.0
2015-08-07 11:00:00,58.83,58.93,58.74,58.93,36329.0,47.9495,48.031,47.8762,48.031,36329.0
2015-08-07 11:10:00,58.94,58.98,58.76,58.77,33166.0,48.0392,48.0718,47.8925,47.9006,33166.0
2015-08-07 11:20:00,58.78,58.96,58.78,58.94,43034.0,47.9088,48.0555,47.9088,48.0392,43034.0
2015-08-07 11:30:00,58.93,58.94,58.83,58.89,49851.0,48.031,48.0392,47.9495,47.9984,49851.0
2015-08-07 11:40:00,58.89,58.96,58.78,58.8,82682.0,47.9984,48.0555,47.9088,47.9251,82682.0
2015-08-07 11:50:00,58.8,58.98,58.77,58.97,98976.0,47.9251,48.0718,47.9006,48.0636,98976.0
2015-08-07 12:00:00,58.97,58.98,58.84,58.95,50868.0,48.0636,48.0718,47.9577,48.0473,50868.0
2015-08-07 12:10:00,58.95,59.14,58.95,59.12,36521.0,48.0473,48.2022,48.0473,48.1859,36521.0
2015-08-07 12:20:00,59.14,59.14,59.02,59.03,33106.0,48.2022,48.2022,48.1044,48.1126,33106.0
2015-08-07 12:30:00,59.03,59.15,59.01,59.15,56684.0,48.1126,48.2104,48.0963,48.2104,56684.0
2015-08-07 12:40:00,59.16,59.31,59.14,59.29,18800.0,48.2185,48.3408,48.2022,48.3245,18800.0
2015-08-07 12:50:00,59.29,59.36,59.27,59.33,26348.0,48.3245,48.3815,48.3082,48.3571,26348.0
2015-08-07 13:00:00,59.35,59.35,59.14,59.16,34713.0,48.3734,48.3734,48.2022,48.2185,34713.0
2015-08-07 13:10:00,59.17,59.17,59.06,59.17,21915.0,48.2267,48.2267,48.137,48.2267,21915.0
2015-08-07 13:20:00,59.15,59.25,59.15,59.22,53635.0,48.2104,48.2919,48.2104,48.2674,53635.0
2015-08-07 13:30:00,59.22,59.42,59.21,59.39,24453.0,48.2674,48.4304,48.2593,48.406,24453.0
2015-08-07 13:40:00,59.4,59.51,59.4,59.45,38624.0,48.4141,48.5038,48.4141,48.4549,38624.0
2015-08-07 13:50:00,59.44,59.46,59.32,59.37,25224.0,48.4467,48.463,48.3489,48.3897,25224.0
2015-08-07 14:00:00,59.36,59.49,59.35,59.46,26508.0,48.3815,48.4875,48.3734,48.463,26508.0
2015-08-07 14:10:00,59.46,59.57,59.45,59.5,35174.0,48.463,48.5527,48.4549,48.4956,35174.0
2015-08-07 14:20:00,59.51,59.51,59.4,59.46,28543.0,48.5038,48.5038,48.4141,48.463,28543.0
2015-08-07 14:30:00,59.46,59.5,59.42,59.43,57680.0,48.463,48.4956,48.4304,48.4386,57680.0
2015-08-07 14:40:00,59.43,59.48,59.39,59.46,34372.0,48.4386,48.4793,48.406,48.463,34372.0
2015-08-07 14:50:00,59.46,59.52,59.34,59.41,118713.0,48.463,48.5119,48.3652,48.4223,118713.0
2015-08-07 15:00:00,59.4,59.44,59.27,59.35,64682.0,48.4141,48.4467,48.3082,48.3734,64682.0
2015-08-07 15:10:00,59.34,59.46,59.31,59.45,56161.0,48.3652,48.463,48.3408,48.4549,56161.0
2015-08-07 15:20:00,59.45,59.69,59.45,59.64,72208.0,48.4549,48.6505,48.4549,48.6097,72208.0
2015-08-07 15:30:00,59.65,59.75,59.57,59.6,76404.0,48.6179,48.6994,48.5527,48.5771,76404.0
2015-08-07 15:40:00,59.6,59.63,59.54,59.6,93896.0,48.5771,48.6016,48.5282,48.5771,93896.0
2015-08-07 15:50:00,59.59,59.64,59.55,59.62,166256.0,48.569,48.6097,48.5364,48.5934,166256.0
2015-08-10 09:30:00,59.95,60.34,59.95,60.28,32274.0,48.8624,49.1803,48.8624,49.1314,32274.0
2015-08-10 09:40:00,60.28,60.32,60.09,60.31,31958.0,49.1314,49.164,48.9765,49.1558,31958.0
2015-08-10 09:50:00,60.34,60.54,60.31,60.39,69300.0,49.1803,49.3433,49.1558,49.221,69300.0
2015-08-10 10:00:00,60.39,60.62,60.37,60.53,31287.0,49.221,49.4085,49.2047,49.3351,31287.0
2015-08-10 10:10:00,60.56,60.68,60.54,60.63,27804.0,49.3596,49.4574,49.3433,49.4166,27804.0
2015-08-10 10:20:00,60.62,60.71,60.61,60.64,27872.0,49.4085,49.4818,49.4003,49.4248,27872.0
2015-08-10 10:30:00,60.64,60.72,60.63,60.66,36394.0,49.4248,49.49,49.4166,49.4411,36394.0
2015-08-10 10:40:00,60.65,60.65,60.52,60.64,27711.0,49.4329,49.4329,49.327,49.4248,27711.0
2015-08-10 10:50:00,60.64,60.64,60.53,60.58,38420.0,49.4248,49.4248,49.3351,49.3759,38420.0
2015-08-10 11:00:00,60.59,60.66,60.56,60.63,37761.0,49.384,49.4411,49.3596,49.4166,37761.0
2015-08-10 11:10:00,60.63,60.65,60.56,60.65,15608.0,49.4166,49.4329,49.3596,49.4329,15608.0
2015-08-10 11:20:00,60.65,60.78,60.63,60.78,67563.0,49.4329,49.5389,49.4166,49.5389,67563.0
2015-08-10 11:30:00,60.79,60.94,60.79,60.83,24214.0,49.547,49.6693,49.547,49.5796,24214.0
2015-08-10 11:40:00,60.84,60.92,60.82,60.89,11968.0,49.5878,49.653,49.5715,49.6285,11968.0
2015-08-10 11:50:00,60.9,60.92,60.84,60.88,23239.0,49.6367,49.653,49.5878,49.6204,23239.0
2015-08-10 12:00:00,60.89,60.97,60.85,60.96,10812.0,49.6285,49.6938,49.5959,49.6856,10812.0
2015-08-10 12:10:00,60.96,61.0,60.92,60.93,17754.0,49.6856,49.7182,49.653,49.6612,17754.0
2015-08-10 12:20:00,60.93,60.95,60.87,60.87,19677.0,49.6612,49.6775,49.6122,49.6122,19677.0
2015-08-10 12:30:00,60.87,60.95,60.85,60.94,13520.0,49.6122,49.6775,49.5959,49.6693,13520.0
2015-08-10 12:40:00,60.95,60.96,60.88,60.95,14377.0,49.6775,49.6856,49.6204,49.6775,14377.0
2015-08-10 12:50:00,60.95,61.0,60.84,60.84,14582.0,49.6775,49.7182,49.5878,49.5878,14582.0
2015-08-10 13:00:00,60.84,60.86,60.8,60.82,13851.0,49.5878,49.6041,49.5552,49.5715,13851.0
2015-08-10 13:10:00,60.83,60.93,60.83,60.92,14556.0,49.5796,49.6612,49.5796,49.653,14556.0
2015-08-10 13:20:00,60.91,61.01,60.9,61.0,16720.0,49.6449,49.7264,49.6367,49.7182,16720.0
2015-08-10 13:30:00,61.0,61.06,60.98,61.04,39859.0,49.7182,49.7671,49.7019,49.7508,39859.0
2015-08-10 13:40:00,61.03,61.08,60.97,61.03,33307.0,49.7427,49.7834,49.6938,49.7427,33307.0
2015-08-10 13:50:00,61.03,61.06,61.02,61.05,17565.0,49.7427,49.7671,49.7345,49.759,17565.0
2015-08-10 14:00:00,61.05,61.09,60.98,60.98,26199.0,49.759,49.7916,49.7019,49.7019,26199.0
2015-08-10 14:10:00,60.97,61.2,60.94,61.2,42204.0,49.6938,49.8812,49.6693,49.8812,42204.0
2015-08-10 14:20:00,61.19,61.23,61.16,61.18,40631.0,49.8731,49.9057,49.8486,49.8649,40631.0
2015-08-10 14:30:00,61.19,61.21,61.15,61.17,61937.0,49.8731,49.8894,49.8405,49.8568,61937.0
2015-08-10 14:40:00,61.16,61.16,61.05,61.09,34256.0,49.8486,49.8486,49.759,49.7916,34256.0
2015-08-10 14:50:00,61.09,61.16,61.05,61.12,42549.0,49.7916,49.8486,49.759,49.816,42549.0
2015-08-10 15:00:00,61.12,61.17,61.1,61.16,28082.0,49.816,49.8568,49.7997,49.8486,28082.0
2015-08-10 15:10:00,61.14,61.2,61.13,61.18,52774.0,49.8323,49.8812,49.8242,49.8649,52774.0
2015-08-10 15:20:00,61.17,61.18,61.11,61.12,68261.0,49.8568,49.8649,49.8079,49.816,68261.0
2015-08-10 15:30:00,61.13,61.16,61.06,61.08,87683.0,49.8242,49.8486,49.7671,49.7834,87683.0
2015-08-10 15:40:00,61.08,61.16,61.05,61.09,93473.0,49.7834,49.8486,49.759,49.7916,93473.0
2015-08-10 15:50:00,61.09,61.12,61.04,61.09,160847.0,49.7916,49.816,49.7508,49.7916,160847.0
2015-08-11 09:30:00,60.61,60.85,59.87,60.23,102625.0,49.4003,49.5959,48.7972,49.0906,102625.0
2015-08-11 09:40:00,60.25,60.4,60.09,60.26,22721.0,49.1069,49.2292,48.9765,49.1151,22721.0
2015-08-11 09:50:00,60.26,60.26,59.87,59.89,34636.0,49.1151,49.1151,48.7972,48.8135,34636.0
2015-08-11 10:00:00,59.85,60.23,59.75,60.22,47766.0,48.7809,49.0906,48.6994,49.0825,47766.0
2015-08-11 10:10:00,60.21,60.5,60.19,60.36,52116.0,49.0743,49.3107,49.058,49.1966,52116.0
2015-08-11 10:20:00,60.35,60.48,60.24,60.34,45784.0,49.1884,49.2944,49.0988,49.1803,45784.0
2015-08-11 10:30:00,60.35,60.39,60.11,60.21,65804.0,49.1884,49.221,48.9928,49.0743,65804.0
2015-08-11 10:40:00,60.18,60.51,60.17,60.45,57587.0,49.0499,49.3188,49.0417,49.2699,57587.0
2015-08-11 10:50:00,60.47,60.49,60.23,60.29,27877.0,49.2862,49.3025,49.0906,49.1395,27877.0
2015-08-11 11:00:00,60.27,60.3,59.94,60.0,48546.0,49.1232,49.1477,48.8542,48.9032,48546.0
2015-08-11 11:10:00,59.99,60.07,59.82,59.82,24012.0,48.895,48.9602,48.7564,48.7564,24012.0
2015-08-11 11:20:00,59.82,59.86,59.66,59.68,36531.0,48.7564,48.789,48.626,48.6423,36531.0
2015-08-11 11:30:00,59.68,59.89,59.68,59.89,15013.0,48.6423,48.8135,48.6423,48.8135,15013.0
2015-08-11 11:40:00,59.88,59.93,59.67,59.7,28900.0,48.8053,48.8461,48.6342,48.6586,28900.0
2015-08-11 11:50:00,59.7,59.81,59.67,59.78,24370.0,48.6586,48.7483,48.6342,48.7238,24370.0
2015-08-11 12:00:00,59.79,59.8,59.62,59.66,30496.0,48.732,48.7401,48.5934,48.626,30496.0
2015-08-11 12:10:00,59.66,59.93,59.66,59.83,46750.0,48.626,48.8461,48.626,48.7646,46750.0
2015-08-11 12:20:00,59.84,59.91,59.82,59.88,11500.0,48.7727,48.8298,48.7564,48.8053,11500.0
2015-08-11 12:30:00,59.88,60.07,59.87,59.93,32320.0,48.8053,48.9602,48.7972,48.8461,32320.0
2015-08-11 12:40:00,59.89,59.9,59.74,59.74,10050.0,48.8135,48.8216,48.6912,48.6912,10050.0
2015-08-11 12:50:00,59.75,59.82,59.66,59.67,22344.0,48.6994,48.7564,48.626,48.6342,22344.0
2015-08-11 13:00:00,59.66,59.67,59.6,59.64,15087.0,48.626,48.6342,48.5771,48.6097,15087.0
2015-08-11 13:10:00,59.65,59.67,59.58,59.6,23191.0,48.6179,48.6342,48.5608,48.5771,23191.0
2015-08-11 13:20:00,59.61,59.63,59.55,59.6,33364.0,48.5853,48.6016,48.5364,48.5771,33364.0
2015-08-11 13:30:00,59.6,59.69,59.52,59.66,41379.0,48.5771,48.6505,48.5119,48.626,41379.0
2015-08-11 13:40:00,59.68,59.71,59.65,59.66,21718.0,48.6423,48.6668,48.6179,48.626,21718.0
2015-08-11 13:50:00,59.68,59.7,59.58,59.63,27810.0,48.6423,48.6586,48.5608,48.6016,27810.0
2015-08-11 14:00:00,59.63,59.65,59.55,59.55,30037.0,48.6016,48.6179,48.5364,48.5364,30037.0
2015-08-11 14:10:00,59.56,59.58,59.5,59.54,37504.0,48.5445,48.5608,48.4956,48.5282,37504.0
2015-08-11 14:20:00,59.55,59.62,59.47,59.55,99546.0,48.5364,48.5934,48.4712,48.5364,99546.0
2015-08-11 14:30:00,59.53,59.54,59.49,59.52,99122.0,48.5201,48.5282,48.4875,48.5119,99122.0
2015-08-11 14:40:00,59.51,59.51,59.16,59.16,41686.0,48.5038,48.5038,48.2185,48.2185,41686.0
2015-08-11 14:50:00,59.16,59.35,59.16,59.26,39734.0,48.2185,48.3734,48.2185,48.3,39734.0
2015-08-11 15:00:00,59.26,59.4,59.26,59.39,36912.0,48.3,48.4141,48.3,48.406,36912.0
2015-08-11 15:10:00,59.38,59.51,59.36,59.37,48518.0,48.3978,48.5038,48.3815,48.3897,48518.0
2015-08-11 15:20:00,59.37,59.41,59.29,59.39,53485.0,48.3897,48.4223,48.3245,48.406,53485.0
2015-08-11 15:30:00,59.39,59.44,59.32,59.38,58611.0,48.406,48.4467,48.3489,48.3978,58611.0
2015-08-11 15:40:00,59.38,59.41,59.29,59.34,93274.0,48.3978,48.4223,48.3245,48.3652,93274.0
2015-08-11 15:50:00,59.34,59.42,59.32,59.38,147871.0,48.3652,48.4304,48.3489,48.3978,147871.0
2015-08-12 09:30:00,58.78,58.93,58.51,58.52,64207.0,47.9088,48.031,47.6887,47.6969,64207.0
2015-08-12 09:40:00,58.52,58.7,58.38,58.55,35782.0,47.6969,47.8436,47.5828,47.7213,35782.0
2015-08-12 09:50:00,58.49,58.63,58.41,58.44,65513.0,47.6724,47.7865,47.6072,47.6317,65513.0
2015-08-12 10:00:00,58.47,58.58,58.3,58.31,30886.0,47.6561,47.7458,47.5176,47.5257,30886.0
2015-08-12 10:10:00,58.29,58.54,58.27,58.51,46394.0,47.5094,47.7132,47.4931,47.6887,46394.0
2015-08-12 10:20:00,58.5,58.56,58.35,58.53,26300.0,47.6806,47.7295,47.5583,47.705,26300.0
2015-08-12 10:30:00,58.52,58.79,58.5,58.79,21324.0,47.6969,47.9169,47.6806,47.9169,21324.0
2015-08-12 10:40:00,58.77,58.8,58.48,58.49,26454.0,47.9006,47.9251,47.6643,47.6724,26454.0
2015-08-12 10:50:00,58.48,58.6,58.45,58.58,27100.0,47.6643,47.7621,47.6398,47.7458,27100.0
2015-08-12 11:00:00,58.58,58.82,58.57,58.67,122222.0,47.7458,47.9414,47.7376,47.8191,122222.0
2015-08-12 11:10:00,58.66,58.72,58.51,58.72,108477.0,47.811,47.8599,47.6887,47.8599,108477.0
2015-08-12 11:20:00,58.71,58.81,58.62,58.7,37356.0,47.8517,47.9332,47.7784,47.8436,37356.0
2015-08-12 11:30:00,58.7,58.81,58.65,58.69,38265.0,47.8436,47.9332,47.8028,47.8354,38265.0
2015-08-12 11:40:00,58.7,58.81,58.66,58.68,39662.0,47.8436,47.9332,47.811,47.8273,39662.0
2015-08-12 11:50:00,58.69,58.74,58.49,58.5,45476.0,47.8354,47.8762,47.6724,47.6806,45476.0
2015-08-12 12:00:00,58.49,58.51,58.4,58.46,35615.0,47.6724,47.6887,47.5991,47.648,35615.0
2015-08-12 12:10:00,58.46,58.67,58.46,58.67,21608.0,47.648,47.8191,47.648,47.8191,21608.0
2015-08-12 12:20:00,58.65,58.75,58.6,58.75,36098.0,47.8028,47.8843,47.7621,47.8843,36098.0
2015-08-12 12:30:00,58.75,59.06,58.71,59.06,34640.0,47.8843,48.137,47.8517,48.137,34640.0
2015-08-12 12:40:00,59.08,59.09,58.95,58.95,27538.0,48.1533,48.1615,48.0473,48.0473,27538.0
2015-08-12 12:50:00,58.96,59.03,58.93,58.96,22909.0,48.0555,48.1126,48.031,48.0555,22909.0
2015-08-12 13:00:00,58.96,59.28,58.96,59.19,26114.0,48.0555,48.3163,48.0555,48.243,26114.0
2015-08-12 13:10:00,59.19,59.31,59.1,59.31,28071.0,48.243,48.3408,48.1696,48.3408,28071.0
2015-08-12 13:20:00,59.31,59.4,59.23,59.23,21610.0,48.3408,48.4141,48.2756,48.2756,21610.0
2015-08-12 13:30:00,59.24,59.32,59.18,59.29,35128.0,48.2837,48.3489,48.2348,48.3245,35128.0
2015-08-12 13:40:00,59.29,59.53,59.28,59.53,40668.0,48.3245,48.5201,48.3163,48.5201,40668.0
2015-08-12 13:50:00,59.51,59.82,59.5,59.73,59779.0,48.5038,48.7564,48.4956,48.6831,59779.0
2015-08-12 14:00:00,59.73,59.83,59.62,59.82,64413.0,48.6831,48.7646,48.5934,48.7564,64413.0
2015-08-12 14:10:00,59.83,59.88,59.75,59.82,27833.0,48.7646,48.8053,48.6994,48.7564,27833.0
2015-08-12 14:20:00,59.82,59.88,59.7,59.73,27829.0,48.7564,48.8053,48.6586,48.6831,27829.0
2015-08-12 14:30:00,59.72,59.88,59.72,59.85,73480.0,48.6749,48.8053,48.6749,48.7809,73480.0
2015-08-12 14:40:00,59.85,59.89,59.76,59.87,35356.0,48.7809,48.8135,48.7075,48.7972,35356.0
2015-08-12 14:50:00,59.88,59.88,59.77,59.8,28516.0,48.8053,48.8053,48.7157,48.7401,28516.0
2015-08-12 15:00:00,59.79,59.84,59.72,59.82,30583.0,48.732,48.7727,48.6749,48.7564,30583.0
2015-08-12 15:10:00,59.85,59.85,59.69,59.74,29443.0,48.7809,48.7809,48.6505,48.6912,29443.0
2015-08-12 15:20:00,59.75,59.97,59.72,59.96,55663.0,48.6994,48.8787,48.6749,48.8706,55663.0
2015-08-12 15:30:00,59.96,60.01,59.83,59.84,44994.0,48.8706,48.9113,48.7646,48.7727,44994.0
2015-08-12 15:40:00,59.84,59.9,59.79,59.82,66273.0,48.7727,48.8216,48.732,48.7564,66273.0
2015-08-12 15:50:00,59.81,59.86,59.71,59.76,167186.0,48.7483,48.789,48.6668,48.7075,167186.0
2015-08-13 09:30:00,59.66,59.89,59.45,59.46,59218.0,48.626,48.8135,48.4549,48.463,59218.0
2015-08-13 09:40:00,59.43,59.68,59.19,59.19,28142.0,48.4386,48.6423,48.243,48.243,28142.0
2015-08-13 09:50:00,59.22,59.4,59.14,59.34,30911.0,48.2674,48.4141,48.2022,48.3652,30911.0
2015-08-13 10:00:00,59.32,59.36,59.13,59.3,22934.0,48.3489,48.3815,48.1941,48.3326,22934.0
2015-08-13 10:10:00,59.32,59.36,59.11,59.15,37082.0,48.3489,48.3815,48.1778,48.2104,37082.0
2015-08-13 10:20:00,59.16,59.43,59.13,59.43,38403.0,48.2185,48.4386,48.1941,48.4386,38403.0
2015-08-13 10:30:00,59.41,59.54,59.25,59.54,28093.0,48.4223,48.5282,48.2919,48.5282,28093.0
2015-08-13 10:40:00,59.53,59.61,59.38,59.39,31450.0,48.5201,48.5853,48.3978,48.406,31450.0
2015-08-13 10:50:00,59.39,59.47,59.19,59.22,47121.0,48.406,48.4712,48.243,48.2674,47121.0
2015-08-13 11:00:00,59.22,59.26,59.02,59.05,38514.0,48.2674,48.3,48.1044,48.1289,38514.0
2015-08-13 11:10:00,59.03,59.13,58.96,59.11,105052.0,48.1126,48.1941,48.0555,48.1778,105052.0
2015-08-13 11:20:00,59.1,59.1,58.89,58.94,52427.0,48.1696,48.1696,47.9984,48.0392,52427.0
2015-08-13 11:30:00,58.95,59.01,58.9,58.93,37666.0,48.0473,48.0963,48.0066,48.031,37666.0
2015-08-13 11:40:00,58.94,59.07,58.89,59.07,35349.0,48.0392,48.1452,47.9984,48.1452,35349.0
2015-08-13 11:50:00,59.08,59.15,59.02,59.05,37488.0,48.1533,48.2104,48.1044,48.1289,37488.0
2015-08-13 12:00:00,59.06,59.14,59.05,59.08,43212.0,48.137,48.2022,48.1289,48.1533,43212.0
2015-08-13 12:10:00,59.1,59.21,59.08,59.16,88002.0,48.1696,48.2593,48.1533,48.2185,88002.0
2015-08-13 12:20:00,59.15,59.26,59.13,59.26,59966.0,48.2104,48.3,48.1941,48.3,59966.0
2015-08-13 12:30:00,59.25,59.28,59.22,59.24,12161.0,48.2919,48.3163,48.2674,48.2837,12161.0
2015-08-13 12:40:00,59.23,59.26,59.11,59.14,56586.0,48.2756,48.3,48.1778,48.2022,56586.0
2015-08-13 12:50:00,59.15,59.15,59.09,59.09,16888.0,48.2104,48.2104,48.1615,48.1615,16888.0
2015-08-13 13:00:00,59.07,59.33,59.07,59.3,30592.0,48.1452,48.3571,48.1452,48.3326,30592.0
2015-08-13 13:10:00,59.3,59.35,59.26,59.28,18109.0,48.3326,48.3734,48.3,48.3163,18109.0
2015-08-13 13:20:00,59.3,59.41,59.3,59.38,18500.0,48.3326,48.4223,48.3326,48.3978,18500.0
2015-08-13 13:30:00,59.4,59.41,59.24,59.27,43005.0,48.4141,48.4223,48.2837,48.3082,43005.0
2015-08-13 13:40:00,59.27,59.27,59.19,59.21,21595.0,48.3082,48.3082,48.243,48.2593,21595.0
2015-08-13 13:50:00,59.2,59.23,59.09,59.23,17371.0,48.2511,48.2756,48.1615,48.2756,17371.0
2015-08-13 14:00:00,59.24,59.33,59.19,59.3,12589.0,48.2837,48.3571,48.243,48.3326,12589.0
2015-08-13 14:10:00,59.3,59.38,59.29,59.33,17718.0,48.3326,48.3978,48.3245,48.3571,17718.0
2015-08-13 14:20:00,59.33,59.4,59.31,59.31,13719.0,48.3571,48.4141,48.3408,48.3408,13719.0
2015-08-13 14:30:00,59.31,59.32,59.27,59.27,10001.0,48.3408,48.3489,48.3082,48.3082,10001.0
2015-08-13 14:40:00,59.27,59.3,59.21,59.25,14564.0,48.3082,48.3326,48.2593,48.2919,14564.0
2015-08-13 14:50:00,59.26,59.31,59.19,59.21,33485.0,48.3,48.3408,48.243,48.2593,33485.0
2015-08-13 15:00:00,59.21,59.25,59.08,59.09,26083.0,48.2593,48.2919,48.1533,48.1615,26083.0
2015-08-13 15:10:00,59.09,59.12,59.03,59.06,23881.0,48.1615,48.1859,48.1126,48.137,23881.0
2015-08-13 15:20:00,59.06,59.06,58.93,58.93,33622.0,48.137,48.137,48.031,48.031,33622.0
2015-08-13 15:30:00,58.93,58.96,58.87,58.93,68428.0,48.031,48.0555,47.9821,48.031,68428.0
2015-08-13 15:40:00,58.93,59.05,58.9,59.02,80754.0,48.031,48.1289,48.0066,48.1044,80754.0
2015-08-13 15:50:00,59.02,59.07,58.98,59.0,123633.0,48.1044,48.1452,48.0718,48.0881,123633.0
2015-08-14 09:30:00,58.85,59.27,58.67,58.88,43664.0,47.9658,48.3082,47.8191,47.9903,43664.0
2015-08-14 09:40:00,58.89,58.92,58.79,58.84,28730.0,47.9984,48.0229,47.9169,47.9577,28730.0
2015-08-14 09:50:00,58.87,59.0,58.85,58.92,16279.0,47.9821,48.0881,47.9658,48.0229,16279.0
2015-08-14 10:00:00,58.94,59.03,58.84,58.97,42200.0,48.0392,48.1126,47.9577,48.0636,42200.0
2015-08-14 10:10:00,58.96,59.03,58.87,59.01,71085.0,48.0555,48.1126,47.9821,48.0963,71085.0
2015-08-14 10:20:00,59.01,59.05,58.8,58.81,25114.0,48.0963,48.1289,47.9251,47.9332,25114.0
2015-08-14 10:30:00,58.83,58.87,58.66,58.82,15500.0,47.9495,47.9821,47.811,47.9414,15500.0
2015-08-14 10:40:00,58.81,58.85,58.57,58.62,21781.0,47.9332,47.9658,47.7376,47.7784,21781.0
2015-08-14 10:50:00,58.63,58.79,58.63,58.7,22394.0,47.7865,47.9169,47.7865,47.8436,22394.0
2015-08-14 11:00:00,58.69,58.73,58.56,58.62,18587.0,47.8354,47.868,47.7295,47.7784,18587.0
2015-08-14 11:10:00,58.62,58.7,58.54,58.61,18971.0,47.7784,47.8436,47.7132,47.7702,18971.0
2015-08-14 11:20:00,58.62,58.88,58.62,58.88,18852.0,47.7784,47.9903,47.7784,47.9903,18852.0
2015-08-14 11:30:00,58.86,58.86,58.72,58.78,8574.0,47.974,47.974,47.8599,47.9088,8574.0
2015-08-14 11:40:00,58.78,58.85,58.73,58.76,19878.0,47.9088,47.9658,47.868,47.8925,19878.0
2015-08-14 11:50:00,58.75,58.84,58.71,58.78,16590.0,47.8843,47.9577,47.8517,47.9088,16590.0
2015-08-14 12:00:00,58.76,58.84,58.72,58.77,24033.0,47.8925,47.9577,47.8599,47.9006,24033.0
2015-08-14 12:10:00,58.76,58.8,58.67,58.73,56191.0,47.8925,47.9251,47.8191,47.868,56191.0
2015-08-14 12:20:00,58.74,58.74,58.62,58.63,16155.0,47.8762,47.8762,47.7784,47.7865,16155.0
2015-08-14 12:30:00,58.62,58.7,58.57,58.58,21035.0,47.7784,47.8436,47.7376,47.7458,21035.0
2015-08-14 12:40:00,58.58,58.65,58.53,58.55,20526.0,47.7458,47.8028,47.705,47.7213,20526.0
2015-08-14 12:50:00,58.54,58.69,58.54,58.65,13099.0,47.7132,47.8354,47.7132,47.8028,13099.0
2015-08-14 13:00:00,58.63,58.74,58.6,58.7,17035.0,47.7865,47.8762,47.7621,47.8436,17035.0
2015-08-14 13:10:00,58.69,58.91,58.67,58.82,40060.0,47.8354,48.0147,47.8191,47.9414,40060.0
2015-08-14 13:20:00,58.82,58.89,58.8,58.85,32016.0,47.9414,47.9984,47.9251,47.9658,32016.0
2015-08-14 13:30:00,58.85,58.97,58.84,58.85,22372.0,47.9658,48.0636,47.9577,47.9658,22372.0
2015-08-14 13:40:00,58.85,58.86,58.78,58.78,26322.0,47.9658,47.974,47.9088,47.9088,26322.0
2015-08-14 13:50:00,58.78,58.83,58.75,58.8,27225.0,47.9088,47.9495,47.8843,47.9251,27225.0
2015-08-14 14:00:00,58.81,58.87,58.77,58.81,25045.0,47.9332,47.9821,47.9006,47.9332,25045.0
2015-08-14 14:10:00,58.82,58.86,58.78,58.78,23575.0,47.9414,47.974,47.9088,47.9088,23575.0
2015-08-14 14:20:00,58.77,58.81,58.73,58.75,29439.0,47.9006,47.9332,47.868,47.8843,29439.0
2015-08-14 14:30:00,58.76,58.79,58.73,58.75,36856.0,47.8925,47.9169,47.868,47.8843,36856.0
2015-08-14 14:40:00,58.74,58.74,58.69,58.7,47672.0,47.8762,47.8762,47.8354,47.8436,47672.0
2015-08-14 14:50:00,58.7,58.73,58.67,58.71,34393.0,47.8436,47.868,47.8191,47.8517,34393.0
2015-08-14 15:00:00,58.7,58.81,58.69,58.8,54227.0,47.8436,47.9332,47.8354,47.9251,54227.0
2015-08-14 15:10:00,58.81,58.9,58.77,58.89,41019.0,47.9332,48.0066,47.9006,47.9984,41019.0
2015-08-14 15:20:00,58.88,58.93,58.87,58.93,48508.0,47.9903,48.031,47.9821,48.031,48508.0
2015-08-14 15:30:00,58.92,58.93,58.86,58.88,57032.0,48.0229,48.031,47.974,47.9903,57032.0
2015-08-14 15:40:00,58.88,58.91,58.86,58.88,54942.0,47.9903,48.0147,47.974,47.9903,54942.0
2015-08-14 15:50:00,58.88,58.9,58.84,58.84,141227.0,47.9903,48.0066,47.9577,47.9577,141227.0
2015-08-17 09:30:00,58.47,58.83,58.3,58.56,62902.0,47.6561,47.9495,47.5176,47.7295,62902.0
2015-08-17 09:40:00,58.54,58.56,58.3,58.43,32294.0,47.7132,47.7295,47.5176,47.6235,32294.0
2015-08-17 09:50:00,58.41,58.48,58.32,58.4,49498.0,47.6072,47.6643,47.5339,47.5991,49498.0
2015-08-17 10:00:00,58.42,58.49,58.34,58.38,69730.0,47.6154,47.6724,47.5502,47.5828,69730.0
2015-08-17 10:10:00,58.37,58.88,58.36,58.82,49959.0,47.5746,47.9903,47.5665,47.9414,49959.0
2015-08-17 10:20:00,58.81,59.03,58.81,58.83,45384.0,47.9332,48.1126,47.9332,47.9495,45384.0
2015-08-17 10:30:00,58.8,58.88,58.76,58.82,27320.0,47.9251,47.9903,47.8925,47.9414,27320.0
2015-08-17 10:40:00,58.83,58.92,58.78,58.87,93757.0,47.9495,48.0229,47.9088,47.9821,93757.0
2015-08-17 10:50:00,58.87,58.97,58.81,58.97,58981.0,47.9821,48.0636,47.9332,48.0636,58981.0
2015-08-17 11:00:00,58.97,59.25,58.97,59.23,40576.0,48.0636,48.2919,48.0636,48.2756,40576.0
2015-08-17 11:10:00,59.24,59.39,59.13,59.15,26663.0,48.2837,48.406,48.1941,48.2104,26663.0
2015-08-17 11:20:00,59.14,59.34,59.14,59.22,15431.0,48.2022,48.3652,48.2022,48.2674,15431.0
2015-08-17 11:30:00,59.2,59.51,59.19,59.49,35827.0,48.2511,48.5038,48.243,48.4875,35827.0
2015-08-17 11:40:00,59.5,59.51,59.35,59.35,22675.0,48.4956,48.5038,48.3734,48.3734,22675.0
2015-08-17 11:50:00,59.37,59.42,59.16,59.21,13780.0,48.3897,48.4304,48.2185,48.2593,13780.0
2015-08-17 12:00:00,59.23,59.35,59.2,59.31,13426.0,48.2756,48.3734,48.2511,48.3408,13426.0
2015-08-17 12:10:00,59.3,59.32,59.16,59.18,13997.0,48.3326,48.3489,48.2185,48.2348,13997.0
2015-08-17 12:20:00,59.2,59.29,59.19,59.2,12679.0,48.2511,48.3245,48.243,48.2511,12679.0
2015-08-17 12:30:00,59.22,59.24,59.07,59.2,13308.0,48.2674,48.2837,48.1452,48.2511,13308.0
2015-08-17 12:40:00,59.2,59.2,59.08,59.13,15544.0,48.2511,48.2511,48.1533,48.1941,15544.0
2015-08-17 12:50:00,59.16,59.33,59.13,59.33,10655.0,48.2185,48.3571,48.1941,48.3571,10655.0
2015-08-17 13:00:00,59.33,59.36,59.3,59.31,5657.0,48.3571,48.3815,48.3326,48.3408,5657.0
2015-08-17 13:10:00,59.3,59.31,59.27,59.3,9200.0,48.3326,48.3408,48.3082,48.3326,9200.0
2015-08-17 13:20:00,59.31,59.38,59.31,59.35,14790.0,48.3408,48.3978,48.3408,48.3734,14790.0
2015-08-17 13:30:00,59.37,59.37,59.2,59.2,11400.0,48.3897,48.3897,48.2511,48.2511,11400.0
2015-08-17 13:40:00,59.19,59.23,59.16,59.18,9993.0,48.243,48.2756,48.2185,48.2348,9993.0
2015-08-17 13:50:00,59.16,59.22,59.1,59.11,13453.0,48.2185,48.2674,48.1696,48.1778,13453.0
2015-08-17 14:00:00,59.13,59.21,59.12,59.14,12624.0,48.1941,48.2593,48.1859,48.2022,12624.0
2015-08-17 14:10:00,59.15,59.21,59.09,59.18,10913.0,48.2104,48.2593,48.1615,48.2348,10913.0
2015-08-17 14:20:00,59.19,59.26,59.18,59.2,9700.0,48.243,48.3,48.2348,48.2511,9700.0
2015-08-17 14:30:00,59.21,59.24,59.15,59.23,13984.0,48.2593,48.2837,48.2104,48.2756,13984.0
2015-08-17 14:40:00,59.23,59.28,59.2,59.2,11364.0,48.2756,48.3163,48.2511,48.2511,11364.0
2015-08-17 14:50:00,59.21,59.31,59.18,59.27,26111.0,48.2593,48.3408,48.2348,48.3082,26111.0
2015-08-17 15:00:00,59.26,59.31,59.22,59.28,21426.0,48.3,48.3408,48.2674,48.3163,21426.0
2015-08-17 15:10:00,59.29,59.3,59.22,59.3,30510.0,48.3245,48.3326,48.2674,48.3326,30510.0
2015-08-17 15:20:00,59.3,59.39,59.3,59.39,29638.0,48.3326,48.406,48.3326,48.406,29638.0
2015-08-17 15:30:00,59.38,59.44,59.37,59.41,41240.0,48.3978,48.4467,48.3897,48.4223,41240.0
2015-08-17 15:40:00,59.41,59.48,59.39,59.43,60670.0,48.4223,48.4793,48.406,48.4386,60670.0
2015-08-17 15:50:00,59.44,59.52,59.44,59.49,104520.0,48.4467,48.5119,48.4467,48.4875,104520.0
2015-08-18 09:30:00,58.99,59.42,58.99,59.23,144479.0,48.0799,48.4304,48.0799,48.2756,144479.0
2015-08-18 09:40:00,59.21,59.24,58.78,58.79,44907.0,48.2593,48.2837,47.9088,47.9169,44907.0
2015-08-18 09:50:00,58.8,58.84,58.56,58.57,72773.0,47.9251,47.9577,47.7295,47.7376,72773.0
2015-08-18 10:00:00,58.58,58.67,58.43,58.54,125062.0,47.7458,47.8191,47.6235,47.7132,125062.0
2015-08-18 10:10:00,58.55,58.61,58.43,58.61,142847.0,47.7213,47.7702,47.6235,47.7702,142847.0
2015-08-18 10:20:00,58.63,58.79,58.58,58.66,38306.0,47.7865,47.9169,47.7458,47.811,38306.0
2015-08-18 10:30:00,58.67,58.77,58.62,58.7,46296.0,47.8191,47.9006,47.7784,47.8436,46296.0
2015-08-18 10:40:00,58.7,58.7,58.5,58.51,30869.0,47.8436,47.8436,47.6806,47.6887,30869.0
2015-08-18 10:50:00,58.51,58.6,58.49,58.54,26400.0,47.6887,47.7621,47.6724,47.7132,26400.0
2015-08-18 11:00:00,58.52,58.53,58.37,58.45,142030.0,47.6969,47.705,47.5746,47.6398,142030.0
2015-08-18 11:10:00,58.45,58.47,58.3,58.38,76640.0,47.6398,47.6561,47.5176,47.5828,76640.0
2015-08-18 11:20:00,58.38,58.49,58.36,58.4,35355.0,47.5828,47.6724,47.5665,47.5991,35355.0
2015-08-18 11:30:00,58.43,58.43,58.19,58.21,98056.0,47.6235,47.6235,47.4279,47.4442,98056.0
2015-08-18 11:40:00,58.21,58.41,58.2,58.37,85184.0,47.4442,47.6072,47.4361,47.5746,85184.0
2015-08-18 11:50:00,58.37,58.49,58.34,58.45,17458.0,47.5746,47.6724,47.5502,47.6398,17458.0
2015-08-18 12:00:00,58.47,58.61,58.46,58.6,17855.0,47.6561,47.7702,47.648,47.7621,17855.0
2015-08-18 12:10:00,58.6,58.7,58.55,58.56,17228.0,47.7621,47.8436,47.7213,47.7295,17228.0
2015-08-18 12:20:00,58.56,58.56,58.36,58.4,31500.0,47.7295,47.7295,47.5665,47.5991,31500.0
2015-08-18 12:30:00,58.39,58.42,58.36,58.39,19857.0,47.5909,47.6154,47.5665,47.5909,19857.0
2015-08-18 12:40:00,58.4,58.4,58.27,58.27,26644.0,47.5991,47.5991,47.4931,47.4931,26644.0
2015-08-18 12:50:00,58.27,58.28,58.12,58.16,46700.0,47.4931,47.5013,47.3709,47.4035,46700.0
2015-08-18 13:00:00,58.16,58.31,58.1,58.31,43229.0,47.4035,47.5257,47.3546,47.5257,43229.0
2015-08-18 13:10:00,58.31,58.31,58.1,58.11,30972.0,47.5257,47.5257,47.3546,47.3627,30972.0
2015-08-18 13:20:00,58.11,58.2,58.08,58.11,46058.0,47.3627,47.4361,47.3383,47.3627,46058.0
2015-08-18 13:30:00,58.13,58.15,57.93,57.93,37309.0,47.379,47.3953,47.216,47.216,37309.0
2015-08-18 13:40:00,57.96,58.03,57.95,57.98,38602.0,47.2404,47.2975,47.2323,47.2567,38602.0
2015-08-18 13:50:00,57.99,57.99,57.76,57.82,92873.0,47.2649,47.2649,47.0774,47.1263,92873.0
2015-08-18 14:00:00,57.83,57.9,57.68,57.75,50114.0,47.1345,47.1915,47.0122,47.0693,50114.0
2015-08-18 14:10:00,57.75,57.82,57.69,57.74,77158.0,47.0693,47.1263,47.0204,47.0611,77158.0
2015-08-18 14:20:00,57.74,57.77,57.67,57.69,79503.0,47.0611,47.0856,47.0041,47.0204,79503.0
2015-08-18 14:30:00,57.69,57.72,57.66,57.7,81397.0,47.0204,47.0448,46.9959,47.0285,81397.0
2015-08-18 14:40:00,57.7,57.7,57.44,57.51,132117.0,47.0285,47.0285,46.8166,46.8737,132117.0
2015-08-18 14:50:00,57.52,57.52,57.33,57.46,100081.0,46.8818,46.8818,46.727,46.8329,100081.0
2015-08-18 15:00:00,57.47,57.69,57.41,57.64,78699.0,46.8411,47.0204,46.7922,46.9796,78699.0
2015-08-18 15:10:00,57.64,57.65,57.54,57.56,89741.0,46.9796,46.9878,46.8981,46.9144,89741.0
2015-08-18 15:20:00,57.56,57.73,57.56,57.65,148479.0,46.9144,47.053,46.9144,46.9878,148479.0
2015-08-18 15:30:00,57.65,57.88,57.65,57.86,148121.0,46.9878,47.1752,46.9878,47.1589,148121.0
2015-08-18 15:40:00,57.86,57.87,57.63,57.78,176822.0,47.1589,47.1671,46.9715,47.0937,176822.0
2015-08-18 15:50:00,57.78,57.95,57.75,57.9,426241.0,47.0937,47.2323,47.0693,47.1915,426241.0
2015-08-19 09:30:00,60.73,60.75,58.8,59.57,1498316.0,49.4981,49.5144,47.9251,48.5527,1498316.0
2015-08-19 09:40:00,59.59,60.16,59.28,59.87,695987.0,48.569,49.0336,48.3163,48.7972,695987.0
2015-08-19 09:50:00,59.79,60.07,59.57,59.87,383213.0,48.732,48.9602,48.5527,48.7972,383213.0
2015-08-19 10:00:00,59.9,60.82,59.69,60.61,521308.0,48.8216,49.5715,48.6505,49.4003,521308.0
2015-08-19 10:10:00,60.63,60.78,60.16,60.24,238779.0,49.4166,49.5389,49.0336,49.0988,238779.0
2015-08-19 10:20:00,60.23,60.41,59.77,59.8,200074.0,49.0906,49.2373,48.7157,48.7401,200074.0
2015-08-19 10:30:00,59.81,59.95,59.08,59.2,241336.0,48.7483,48.8624,48.1533,48.2511,241336.0
2015-08-19 10:40:00,59.2,59.41,58.84,59.37,367747.0,48.2511,48.4223,47.9577,48.3897,367747.0
2015-08-19 10:50:00,59.35,59.4,58.82,58.85,172908.0,48.3734,48.4141,47.9414,47.9658,172908.0
2015-08-19 11:00:00,58.83,59.03,58.45,58.46,274346.0,47.9495,48.1126,47.6398,47.648,274346.0
2015-08-19 11:10:00,58.47,58.52,58.27,58.31,213172.0,47.6561,47.6969,47.4931,47.5257,213172.0
2015-08-19 11:20:00,58.32,58.6,58.15,58.25,153814.0,47.5339,47.7621,47.3953,47.4768,153814.0
2015-08-19 11:30:00,58.26,58.5,57.95,58.43,134119.0,47.485,47.6806,47.2323,47.6235,134119.0
2015-08-19 11:40:00,58.43,58.44,57.78,57.79,117453.0,47.6235,47.6317,47.0937,47.1019,117453.0
2015-08-19 11:50:00,57.78,58.29,57.75,57.94,228110.0,47.0937,47.5094,47.0693,47.2241,228110.0
2015-08-19 12:00:00,57.94,58.16,57.91,58.01,65608.0,47.2241,47.4035,47.1997,47.2812,65608.0
2015-08-19 12:10:00,57.99,58.12,57.87,58.09,113321.0,47.2649,47.3709,47.1671,47.3464,113321.0
2015-08-19 12:20:00,58.09,58.34,58.03,58.31,107578.0,47.3464,47.5502,47.2975,47.5257,107578.0
2015-08-19 12:30:00,58.32,58.59,58.23,58.58,150857.0,47.5339,47.7539,47.4605,47.7458,150857.0
2015-08-19 12:40:00,58.59,58.62,58.32,58.38,110867.0,47.7539,47.7784,47.5339,47.5828,110867.0
2015-08-19 12:50:00,58.36,58.38,58.13,58.34,66855.0,47.5665,47.5828,47.379,47.5502,66855.0
2015-08-19 13:00:00,58.35,58.56,58.33,58.5,82114.0,47.5583,47.7295,47.542,47.6806,82114.0
2015-08-19 13:10:00,58.51,58.82,58.5,58.73,65418.0,47.6887,47.9414,47.6806,47.868,65418.0
2015-08-19 13:20:00,58.72,58.79,58.49,58.5,67740.0,47.8599,47.9169,47.6724,47.6806,67740.0
2015-08-19 13:30:00,58.5,58.65,58.46,58.52,58165.0,47.6806,47.8028,47.648,47.6969,58165.0
2015-08-19 13:40:00,58.52,59.01,58.47,58.85,95429.0,47.6969,48.0963,47.6561,47.9658,95429.0
2015-08-19 13:50:00,58.83,58.9,58.73,58.88,65474.0,47.9495,48.0066,47.868,47.9903,65474.0
2015-08-19 14:00:00,58.91,59.37,58.74,59.22,146037.0,48.0147,48.3897,47.8762,48.2674,146037.0
2015-08-19 14:10:00,59.23,59.48,59.16,59.24,90870.0,48.2756,48.4793,48.2185,48.2837,90870.0
2015-08-19 14:20:00,59.24,59.55,59.24,59.44,97377.0,48.2837,48.5364,48.2837,48.4467,97377.0
2015-08-19 14:30:00,59.44,59.46,59.3,59.37,181617.0,48.4467,48.463,48.3326,48.3897,181617.0
2015-08-19 14:40:00,59.38,59.42,59.07,59.07,105349.0,48.3978,48.4304,48.1452,48.1452,105349.0
2015-08-19 14:50:00,59.08,59.24,58.79,58.81,152251.0,48.1533,48.2837,47.9169,47.9332,152251.0
2015-08-19 15:00:00,58.83,58.94,58.72,58.9,104802.0,47.9495,48.0392,47.8599,48.0066,104802.0
2015-08-19 15:10:00,58.88,58.89,58.6,58.75,147625.0,47.9903,47.9984,47.7621,47.8843,147625.0
2015-08-19 15:20:00,58.74,58.98,58.73,58.81,108113.0,47.8762,48.0718,47.868,47.9332,108113.0
2015-08-19 15:30:00,58.8,58.82,58.55,58.55,140707.0,47.9251,47.9414,47.7213,47.7213,140707.0
2015-08-19 15:40:00,58.55,58.72,58.52,58.58,190638.0,47.7213,47.8599,47.6969,47.7458,190638.0
2015-08-19 15:50:00,58.57,58.58,58.36,58.38,464115.0,47.7376,47.7458,47.5665,47.5828,464115.0
2015-08-20 09:30:00,57.26,57.4,56.1,56.45,248468.0,46.6699,46.784,45.7244,46.0097,248468.0
2015-08-20 09:40:00,56.45,56.77,56.29,56.3,164233.0,46.0097,46.2705,45.8793,45.8875,164233.0
2015-08-20 09:50:00,56.32,56.5,55.75,55.8,231949.0,45.9038,46.0505,45.4392,45.4799,231949.0
2015-08-20 10:00:00,55.8,56.08,55.8,55.95,255522.0,45.4799,45.7081,45.4799,45.6022,255522.0
2015-08-20 10:10:00,55.94,56.06,55.6,55.63,190139.0,45.594,45.6918,45.3169,45.3414,190139.0
2015-08-20 10:20:00,55.62,55.71,55.32,55.54,193286.0,45.3332,45.4066,45.0887,45.268,193286.0
2015-08-20 10:30:00,55.54,55.91,55.52,55.91,178292.0,45.268,45.5696,45.2517,45.5696,178292.0
2015-08-20 10:40:00,55.91,56.16,55.88,56.12,88214.0,45.5696,45.7734,45.5451,45.7407,88214.0
2015-08-20 10:50:00,56.12,56.17,55.88,55.98,127954.0,45.7407,45.7815,45.5451,45.6266,127954.0
2015-08-20 11:00:00,55.99,56.1,55.82,55.82,92998.0,45.6348,45.7244,45.4962,45.4962,92998.0
2015-08-20 11:10:00,55.81,56.0,55.81,55.89,68487.0,45.4881,45.6429,45.4881,45.5533,68487.0
2015-08-20 11:20:00,55.9,56.15,55.89,56.02,63440.0,45.5614,45.7652,45.5533,45.6592,63440.0
2015-08-20 11:30:00,56.02,56.05,55.71,55.77,132069.0,45.6592,45.6837,45.4066,45.4555,132069.0
2015-08-20 11:40:00,55.77,55.96,55.74,55.92,67762.0,45.4555,45.6103,45.431,45.5777,67762.0
2015-08-20 11:50:00,55.91,55.99,55.73,55.99,74323.0,45.5696,45.6348,45.4229,45.6348,74323.0
2015-08-20 12:00:00,55.98,55.98,55.76,55.88,45646.0,45.6266,45.6266,45.4473,45.5451,45646.0
2015-08-20 12:10:00,55.87,55.87,55.63,55.71,73590.0,45.537,45.537,45.3414,45.4066,73590.0
2015-08-20 12:20:00,55.7,55.7,55.55,55.62,45188.0,45.3984,45.3984,45.2762,45.3332,45188.0
2015-08-20 12:30:00,55.62,55.83,55.59,55.74,88682.0,45.3332,45.5044,45.3088,45.431,88682.0
2015-08-20 12:40:00,55.74,55.74,55.55,55.66,41591.0,45.431,45.431,45.2762,45.3658,41591.0
2015-08-20 12:50:00,55.65,55.65,55.43,55.55,40245.0,45.3577,45.3577,45.1784,45.2762,40245.0
2015-08-20 13:00:00,55.56,55.56,55.41,55.42,46807.0,45.2843,45.2843,45.1621,45.1702,46807.0
2015-08-20 13:10:00,55.41,55.41,55.26,55.4,75257.0,45.1621,45.1621,45.0398,45.1539,75257.0
2015-08-20 13:20:00,55.38,55.58,55.38,55.52,40975.0,45.1376,45.3006,45.1376,45.2517,40975.0
2015-08-20 13:30:00,55.52,55.57,55.45,55.45,63375.0,45.2517,45.2925,45.1947,45.1947,63375.0
2015-08-20 13:40:00,55.45,55.53,55.35,55.51,61129.0,45.1947,45.2599,45.1132,45.2436,61129.0
2015-08-20 13:50:00,55.53,55.63,55.51,55.51,44445.0,45.2599,45.3414,45.2436,45.2436,44445.0
2015-08-20 14:00:00,55.5,55.5,55.19,55.22,73946.0,45.2354,45.2354,44.9828,45.0072,73946.0
2015-08-20 14:10:00,55.22,55.29,55.1,55.17,59197.0,45.0072,45.0643,44.9094,44.9664,59197.0
2015-08-20 14:20:00,55.16,55.33,55.05,55.05,62676.0,44.9583,45.0969,44.8686,44.8686,62676.0
2015-08-20 14:30:00,55.06,55.09,54.75,54.77,158301.0,44.8768,44.9012,44.6241,44.6404,158301.0
2015-08-20 14:40:00,54.77,54.79,54.18,54.18,320532.0,44.6404,44.6567,44.1595,44.1595,320532.0
2015-08-20 14:50:00,54.19,54.28,53.95,54.03,295420.0,44.1677,44.2411,43.9721,44.0373,295420.0
2015-08-20 15:00:00,54.03,54.3,53.98,54.09,241858.0,44.0373,44.2574,43.9965,44.0862,241858.0
2015-08-20 15:10:00,54.09,54.1,53.88,53.95,205577.0,44.0862,44.0943,43.915,43.9721,205577.0
2015-08-20 15:20:00,53.95,54.21,53.94,54.17,134528.0,43.9721,44.184,43.9639,44.1514,134528.0
2015-08-20 15:30:00,54.16,54.39,54.12,54.27,205868.0,44.1432,44.3307,44.1106,44.2329,205868.0
2015-08-20 15:40:00,54.26,54.29,53.99,54.0,228138.0,44.2248,44.2492,44.0047,44.0128,228138.0
2015-08-20 15:50:00,54.01,54.04,53.8,53.82,342522.0,44.021,44.0454,43.8498,43.8661,342522.0
2015-08-21 09:30:00,53.35,54.03,53.03,54.0,287771.0,43.4831,44.0373,43.2222,44.0128,287771.0
2015-08-21 09:40:00,53.94,54.38,53.63,54.38,124570.0,43.9639,44.3226,43.7113,44.3226,124570.0
2015-08-21 09:50:00,54.39,54.99,54.24,54.94,208351.0,44.3307,44.8197,44.2085,44.779,208351.0
2015-08-21 10:00:00,54.91,54.96,54.56,54.63,104662.0,44.7545,44.7953,44.4693,44.5263,104662.0
2015-08-21 10:10:00,54.61,54.81,54.59,54.71,145626.0,44.51,44.673,44.4937,44.5915,145626.0
2015-08-21 10:20:00,54.7,54.91,54.65,54.71,124714.0,44.5834,44.7545,44.5426,44.5915,124714.0
2015-08-21 10:30:00,54.71,54.73,54.45,54.6,184693.0,44.5915,44.6078,44.3796,44.5019,184693.0
2015-08-21 10:40:00,54.6,54.7,54.58,54.66,209827.0,44.5019,44.5834,44.4856,44.5508,209827.0
2015-08-21 10:50:00,54.66,54.8,54.58,54.67,137205.0,44.5508,44.6649,44.4856,44.5589,137205.0
2015-08-21 11:00:00,54.67,54.67,54.41,54.46,145386.0,44.5589,44.5589,44.347,44.3878,145386.0
2015-08-21 11:10:00,54.45,54.49,54.24,54.48,127615.0,44.3796,44.4122,44.2085,44.4041,127615.0
2015-08-21 11:20:00,54.47,54.5,54.28,54.43,56950.0,44.3959,44.4204,44.2411,44.3633,56950.0
2015-08-21 11:30:00,54.42,54.52,54.27,54.29,67609.0,44.3552,44.4367,44.2329,44.2492,67609.0
2015-08-21 11:40:00,54.28,54.53,54.26,54.53,56616.0,44.2411,44.4448,44.2248,44.4448,56616.0
2015-08-21 11:50:00,54.53,54.69,54.47,54.61,70140.0,44.4448,44.5752,44.3959,44.51,70140.0
2015-08-21 12:00:00,54.61,55.05,54.55,55.0,60341.0,44.51,44.8686,44.4611,44.8279,60341.0
2015-08-21 12:10:00,55.0,55.03,54.73,54.83,43772.0,44.8279,44.8523,44.6078,44.6893,43772.0
2015-08-21 12:20:00,54.83,54.86,54.64,54.65,39118.0,44.6893,44.7138,44.5345,44.5426,39118.0
2015-08-21 12:30:00,54.68,54.87,54.68,54.81,68421.0,44.5671,44.7219,44.5671,44.673,68421.0
2015-08-21 12:40:00,54.8,54.85,54.65,54.85,102650.0,44.6649,44.7056,44.5426,44.7056,102650.0
2015-08-21 12:50:00,54.84,54.88,54.6,54.64,119964.0,44.6975,44.7301,44.5019,44.5345,119964.0
2015-08-21 13:00:00,54.63,54.76,54.61,54.73,104525.0,44.5263,44.6323,44.51,44.6078,104525.0
2015-08-21 13:10:00,54.72,54.85,54.69,54.75,69598.0,44.5997,44.7056,44.5752,44.6241,69598.0
2015-08-21 13:20:00,54.74,54.99,54.74,54.98,52233.0,44.616,44.8197,44.616,44.8116,52233.0
2015-08-21 13:30:00,54.99,55.05,54.79,55.02,61332.0,44.8197,44.8686,44.6567,44.8442,61332.0
2015-08-21 13:40:00,55.01,55.19,55.0,55.06,70418.0,44.836,44.9828,44.8279,44.8768,70418.0
2015-08-21 13:50:00,55.05,55.17,54.89,55.12,49175.0,44.8686,44.9664,44.7382,44.9257,49175.0
2015-08-21 14:00:00,55.13,55.25,55.11,55.19,84070.0,44.9338,45.0317,44.9175,44.9828,84070.0
2015-08-21 14:10:00,55.2,55.2,55.02,55.11,109083.0,44.9909,44.9909,44.8442,44.9175,109083.0
2015-08-21 14:20:00,55.1,55.16,55.0,55.08,67523.0,44.9094,44.9583,44.8279,44.8931,67523.0
2015-08-21 14:30:00,55.08,55.14,54.85,54.85,78968.0,44.8931,44.942,44.7056,44.7056,78968.0
2015-08-21 14:40:00,54.85,54.87,54.43,54.43,73374.0,44.7056,44.7219,44.3633,44.3633,73374.0
2015-08-21 14:50:00,54.42,54.51,54.35,54.36,167749.0,44.3552,44.4285,44.2981,44.3063,167749.0
2015-08-21 15:00:00,54.36,54.42,54.14,54.15,118846.0,44.3063,44.3552,44.1269,44.1351,118846.0
2015-08-21 15:10:00,54.14,54.15,53.97,54.11,196293.0,44.1269,44.1351,43.9884,44.1025,196293.0
2015-08-21 15:20:00,54.11,54.11,53.9,53.96,151741.0,44.1025,44.1025,43.9313,43.9802,151741.0
2015-08-21 15:30:00,53.96,53.99,53.85,53.99,174882.0,43.9802,44.0047,43.8906,44.0047,174882.0
2015-08-21 15:40:00,53.98,54.32,53.98,54.28,220853.0,43.9965,44.2737,43.9965,44.2411,220853.0
2015-08-21 15:50:00,54.27,54.32,53.76,53.78,680532.0,44.2329,44.2737,43.8172,43.8335,680532.0
2015-08-24 09:30:00,51.49,52.6,50.86,52.0,204785.0,41.9671,42.8718,41.4536,42.3827,204785.0
2015-08-24 09:40:00,52.06,53.38,52.06,52.54,289747.0,42.4316,43.5075,42.4316,42.8229,289747.0
2015-08-24 09:50:00,52.53,52.63,51.89,52.53,326158.0,42.8147,42.8962,42.2931,42.8147,326158.0
2015-08-24 10:00:00,52.53,52.87,52.15,52.48,174670.0,42.8147,43.0918,42.505,42.774,174670.0
2015-08-24 10:10:00,52.49,52.65,52.03,52.3,254672.0,42.7821,42.9125,42.4072,42.6272,254672.0
2015-08-24 10:20:00,52.24,52.76,52.09,52.09,216522.0,42.5783,43.0022,42.4561,42.4561,216522.0
2015-08-24 10:30:00,52.09,52.65,51.76,52.41,271140.0,42.4561,42.9125,42.1871,42.7169,271140.0
2015-08-24 10:40:00,52.43,52.73,51.74,52.65,192013.0,42.7332,42.9777,42.1708,42.9125,192013.0
2015-08-24 10:50:00,52.65,52.96,52.48,52.75,148893.0,42.9125,43.1652,42.774,42.994,148893.0
2015-08-24 11:00:00,52.79,53.01,52.64,52.7,169555.0,43.0266,43.2059,42.9044,42.9533,169555.0
2015-08-24 11:10:00,52.7,52.72,52.5,52.62,96657.0,42.9533,42.9696,42.7903,42.8881,96657.0
2015-08-24 11:20:00,52.61,52.62,52.29,52.48,263796.0,42.8799,42.8881,42.6191,42.774,263796.0
2015-08-24 11:30:00,52.47,53.08,52.42,53.02,149530.0,42.7658,43.263,42.7251,43.2141,149530.0
2015-08-24 11:40:00,52.97,53.32,52.8,53.03,134893.0,43.1733,43.4586,43.0348,43.2222,134893.0
2015-08-24 11:50:00,53.02,53.36,53.01,53.18,337201.0,43.2141,43.4912,43.2059,43.3445,337201.0
2015-08-24 12:00:00,53.18,53.22,52.74,53.22,220467.0,43.3445,43.3771,42.9859,43.3771,220467.0
2015-08-24 12:10:00,53.22,53.55,53.17,53.49,74222.0,43.3771,43.6461,43.3363,43.5972,74222.0
2015-08-24 12:20:00,53.55,54.0,53.53,53.83,85351.0,43.6461,44.0128,43.6298,43.8743,85351.0
2015-08-24 12:30:00,53.85,53.99,53.66,53.81,63848.0,43.8906,44.0047,43.7357,43.858,63848.0
2015-08-24 12:40:00,53.75,53.92,53.45,53.49,65499.0,43.8091,43.9476,43.5646,43.5972,65499.0
2015-08-24 12:50:00,53.47,53.84,53.42,53.68,49534.0,43.5809,43.8824,43.5401,43.752,49534.0
2015-08-24 13:00:00,53.7,53.9,53.67,53.85,25124.0,43.7683,43.9313,43.7439,43.8906,25124.0
2015-08-24 13:10:00,53.86,53.92,53.52,53.67,35176.0,43.8987,43.9476,43.6216,43.7439,35176.0
2015-08-24 13:20:00,53.68,53.69,53.22,53.31,67312.0,43.752,43.7602,43.3771,43.4505,67312.0
2015-08-24 13:30:00,53.28,53.28,52.85,52.86,53896.0,43.426,43.426,43.0755,43.0837,53896.0
2015-08-24 13:40:00,52.88,53.23,52.78,53.2,33837.0,43.1,43.3852,43.0185,43.3608,33837.0
2015-08-24 13:50:00,53.19,53.19,52.73,52.75,41850.0,43.3526,43.3526,42.9777,42.994,41850.0
2015-08-24 14:00:00,52.77,52.97,52.73,52.77,80744.0,43.0103,43.1733,42.9777,43.0103,80744.0
2015-08-24 14:10:00,52.79,52.91,52.44,52.89,165994.0,43.0266,43.1244,42.7414,43.1081,165994.0
2015-08-24 14:20:00,52.92,53.03,52.64,52.66,52929.0,43.1326,43.2222,42.9044,42.9207,52929.0
2015-08-24 14:30:00,52.68,52.95,52.62,52.78,55825.0,42.937,43.157,42.8881,43.0185,55825.0
2015-08-24 14:40:00,52.77,52.77,52.13,52.25,72111.0,43.0103,43.0103,42.4887,42.5865,72111.0
2015-08-24 14:50:00,52.29,52.32,51.53,51.61,99297.0,42.6191,42.6435,41.9997,42.0649,99297.0
2015-08-24 15:00:00,51.61,52.23,51.36,52.23,167567.0,42.0649,42.5702,41.8611,42.5702,167567.0
2015-08-24 15:10:00,52.18,52.18,51.42,51.43,85890.0,42.5294,42.5294,41.91,41.9182,85890.0
2015-08-24 15:20:00,51.46,51.59,51.2,51.29,171892.0,41.9426,42.0486,41.7307,41.804,171892.0
2015-08-24 15:30:00,51.27,52.57,51.19,52.51,239239.0,41.7877,42.8473,41.7225,42.7984,239239.0
2015-08-24 15:40:00,52.5,52.97,52.03,52.12,159554.0,42.7903,43.1733,42.4072,42.4805,159554.0
2015-08-24 15:50:00,52.11,52.5,51.67,51.67,547725.0,42.4724,42.7903,42.1138,42.1138,547725.0
2015-08-25 09:30:00,53.3,53.64,52.4,52.75,239660.0,43.4423,43.7194,42.7088,42.994,239660.0
2015-08-25 09:40:00,52.69,53.37,52.57,52.89,147911.0,42.9451,43.4994,42.8473,43.1081,147911.0
2015-08-25 09:50:00,52.83,53.51,52.83,53.09,94213.0,43.0592,43.6135,43.0592,43.2711,94213.0
2015-08-25 10:00:00,53.03,53.18,52.87,53.12,149744.0,43.2222,43.3445,43.0918,43.2956,149744.0
2015-08-25 10:10:00,53.1,53.31,53.0,53.07,64276.0,43.2793,43.4505,43.1978,43.2548,64276.0
2015-08-25 10:20:00,53.1,53.1,52.62,52.81,64070.0,43.2793,43.2793,42.8881,43.0429,64070.0
2015-08-25 10:30:00,52.84,52.84,52.48,52.61,85794.0,43.0674,43.0674,42.774,42.8799,85794.0
2015-08-25 10:40:00,52.61,52.87,52.6,52.7,65610.0,42.8799,43.0918,42.8718,42.9533,65610.0
2015-08-25 10:50:00,52.7,52.78,52.55,52.62,63313.0,42.9533,43.0185,42.831,42.8881,63313.0
2015-08-25 11:00:00,52.63,52.86,52.62,52.8,102893.0,42.8962,43.0837,42.8881,43.0348,102893.0
2015-08-25 11:10:00,52.84,53.02,52.84,52.92,48280.0,43.0674,43.2141,43.0674,43.1326,48280.0
2015-08-25 11:20:00,52.96,53.25,52.96,53.12,60838.0,43.1652,43.4015,43.1652,43.2956,60838.0
2015-08-25 11:30:00,53.13,53.14,52.99,53.02,48480.0,43.3037,43.3119,43.1896,43.2141,48480.0
2015-08-25 11:40:00,53.02,53.18,52.88,53.13,48548.0,43.2141,43.3445,43.1,43.3037,48548.0
2015-08-25 11:50:00,53.13,53.17,52.88,53.0,69680.0,43.3037,43.3363,43.1,43.1978,69680.0
2015-08-25 12:00:00,53.0,53.12,52.95,53.12,81219.0,43.1978,43.2956,43.157,43.2956,81219.0
2015-08-25 12:10:00,53.1,53.15,52.91,52.97,24872.0,43.2793,43.32,43.1244,43.1733,24872.0
2015-08-25 12:20:00,52.96,53.1,52.91,53.02,30909.0,43.1652,43.2793,43.1244,43.2141,30909.0
2015-08-25 12:30:00,53.01,53.11,52.9,52.97,58079.0,43.2059,43.2874,43.1163,43.1733,58079.0
2015-08-25 12:40:00,52.97,53.01,52.9,52.96,33185.0,43.1733,43.2059,43.1163,43.1652,33185.0
2015-08-25 12:50:00,52.98,53.04,52.89,52.89,22701.0,43.1815,43.2304,43.1081,43.1081,22701.0
2015-08-25 13:00:00,52.87,52.99,52.78,52.85,47131.0,43.0918,43.1896,43.0185,43.0755,47131.0
2015-08-25 13:10:00,52.82,52.82,52.51,52.53,35186.0,43.0511,43.0511,42.7984,42.8147,35186.0
2015-08-25 13:20:00,52.53,52.65,52.12,52.13,59949.0,42.8147,42.9125,42.4805,42.4887,59949.0
2015-08-25 13:30:00,52.11,52.31,52.07,52.17,54722.0,42.4724,42.6354,42.4398,42.5213,54722.0
2015-08-25 13:40:00,52.16,52.17,51.86,51.95,67510.0,42.5131,42.5213,42.2686,42.342,67510.0
2015-08-25 13:50:00,51.95,52.29,51.92,52.16,42808.0,42.342,42.6191,42.3175,42.5131,42808.0
2015-08-25 14:00:00,52.13,52.19,51.91,51.93,57962.0,42.4887,42.5376,42.3094,42.3257,57962.0
2015-08-25 14:10:00,51.91,52.13,51.87,52.12,56578.0,42.3094,42.4887,42.2768,42.4805,56578.0
2015-08-25 14:20:00,52.11,52.27,52.07,52.12,34609.0,42.4724,42.6028,42.4398,42.4805,34609.0
2015-08-25 14:30:00,52.1,52.27,51.93,52.0,40870.0,42.4642,42.6028,42.3257,42.3827,40870.0
2015-08-25 14:40:00,52.02,52.18,51.94,52.18,46665.0,42.399,42.5294,42.3338,42.5294,46665.0
2015-08-25 14:50:00,52.22,52.38,52.18,52.23,40067.0,42.562,42.6925,42.5294,42.5702,40067.0
2015-08-25 15:00:00,52.23,52.3,52.04,52.13,66726.0,42.5702,42.6272,42.4153,42.4887,66726.0
2015-08-25 15:10:00,52.12,52.18,51.8,51.86,69817.0,42.4805,42.5294,42.2197,42.2686,69817.0
2015-08-25 15:20:00,51.84,51.89,51.58,51.64,101121.0,42.2523,42.2931,42.0404,42.0893,101121.0
2015-08-25 15:30:00,51.65,51.74,51.18,51.26,130212.0,42.0975,42.1708,41.7144,41.7796,130212.0
2015-08-25 15:40:00,51.23,51.41,50.8,50.96,184244.0,41.7551,41.9019,41.4047,41.5351,184244.0
2015-08-25 15:50:00,50.95,51.25,50.56,50.57,498640.0,41.5269,41.7714,41.2091,41.2172,498640.0
2015-08-26 09:30:00,51.89,52.24,51.24,51.6,106584.0,42.6051,42.8925,42.0714,42.367,106584.0
2015-08-26 09:40:00,51.61,51.81,51.34,51.6,93188.0,42.3752,42.5394,42.1535,42.367,93188.0
2015-08-26 09:50:00,51.52,51.52,51.17,51.35,67183.0,42.3013,42.3013,42.0139,42.1617,67183.0
2015-08-26 10:00:00,51.38,51.59,51.21,51.48,58897.0,42.1863,42.3588,42.0468,42.2685,58897.0
2015-08-26 10:10:00,51.48,51.59,50.97,50.97,149367.0,42.2685,42.3588,41.8497,41.8497,149367.0
2015-08-26 10:20:00,50.99,51.48,50.96,51.43,69074.0,41.8661,42.2685,41.8415,42.2274,69074.0
2015-08-26 10:30:00,51.47,51.73,51.35,51.52,41284.0,42.2602,42.4737,42.1617,42.3013,41284.0
2015-08-26 10:40:00,51.48,51.52,51.3,51.4,30648.0,42.2685,42.3013,42.1207,42.2028,30648.0
2015-08-26 10:50:00,51.42,51.67,51.31,51.37,34117.0,42.2192,42.4245,42.1289,42.1781,34117.0
2015-08-26 11:00:00,51.36,51.47,51.2,51.34,62651.0,42.1699,42.2602,42.0386,42.1535,62651.0
2015-08-26 11:10:00,51.37,51.5,51.26,51.46,29351.0,42.1781,42.2849,42.0878,42.252,29351.0
2015-08-26 11:20:00,51.47,51.6,51.42,51.54,44920.0,42.2602,42.367,42.2192,42.3177,44920.0
2015-08-26 11:30:00,51.5,51.54,51.04,51.04,58874.0,42.2849,42.3177,41.9072,41.9072,58874.0
2015-08-26 11:40:00,51.02,51.4,51.01,51.32,61168.0,41.8908,42.2028,41.8826,42.1371,61168.0
2015-08-26 11:50:00,51.34,51.42,51.21,51.29,68506.0,42.1535,42.2192,42.0468,42.1124,68506.0
2015-08-26 12:00:00,51.28,51.47,51.26,51.42,38872.0,42.1042,42.2602,42.0878,42.2192,38872.0
2015-08-26 12:10:00,51.43,51.55,51.38,51.43,25500.0,42.2274,42.3259,42.1863,42.2274,25500.0
2015-08-26 12:20:00,51.46,51.5,51.2,51.28,24456.0,42.252,42.2849,42.0386,42.1042,24456.0
2015-08-26 12:30:00,51.26,51.3,51.15,51.18,169477.0,42.0878,42.1207,41.9975,42.0221,169477.0
2015-08-26 12:40:00,51.17,51.34,51.07,51.32,78760.0,42.0139,42.1535,41.9318,42.1371,78760.0
2015-08-26 12:50:00,51.29,51.49,51.24,51.49,56714.0,42.1124,42.2767,42.0714,42.2767,56714.0
2015-08-26 13:00:00,51.5,51.63,51.44,51.53,96900.0,42.2849,42.3916,42.2356,42.3095,96900.0
2015-08-26 13:10:00,51.55,51.77,51.54,51.72,57703.0,42.3259,42.5066,42.3177,42.4655,57703.0
2015-08-26 13:20:00,51.72,52.22,51.72,52.22,113722.0,42.4655,42.876,42.4655,42.876,113722.0
2015-08-26 13:30:00,52.2,52.43,52.06,52.41,143289.0,42.8596,43.0485,42.7447,43.032,143289.0
2015-08-26 13:40:00,52.4,52.44,52.25,52.29,84108.0,43.0238,43.0567,42.9007,42.9335,84108.0
2015-08-26 13:50:00,52.32,52.55,52.29,52.51,77065.0,42.9581,43.147,42.9335,43.1141,77065.0
2015-08-26 14:00:00,52.5,52.64,52.43,52.62,98132.0,43.1059,43.2209,43.0485,43.2045,98132.0
2015-08-26 14:10:00,52.62,52.67,52.34,52.41,120130.0,43.2045,43.2455,42.9746,43.032,120130.0
2015-08-26 14:20:00,52.4,52.59,52.37,52.54,99278.0,43.0238,43.1798,42.9992,43.1388,99278.0
2015-08-26 14:30:00,52.55,52.9,52.44,52.89,120287.0,43.147,43.4344,43.0567,43.4262,120287.0
2015-08-26 14:40:00,52.88,53.15,52.87,52.94,99110.0,43.4179,43.6396,43.4097,43.4672,99110.0
2015-08-26 14:50:00,52.95,53.22,52.94,53.2,112526.0,43.4754,43.6971,43.4672,43.6807,112526.0
2015-08-26 15:00:00,53.17,53.54,52.98,53.49,163183.0,43.6561,43.9598,43.5,43.9188,163183.0
2015-08-26 15:10:00,53.49,53.83,53.47,53.79,212577.0,43.9188,44.198,43.9024,44.1651,212577.0
2015-08-26 15:20:00,53.8,53.87,53.56,53.66,146743.0,44.1733,44.2308,43.9763,44.0584,146743.0
2015-08-26 15:30:00,53.67,54.0,53.62,53.78,302414.0,44.0666,44.3375,44.0255,44.1569,302414.0
2015-08-26 15:40:00,53.78,54.19,53.74,53.98,374505.0,44.1569,44.4935,44.1241,44.3211,374505.0
2015-08-26 15:50:00,53.99,54.29,53.99,54.22,622183.0,44.3293,44.5756,44.3293,44.5182,622183.0
2015-08-27 09:30:00,54.75,55.46,54.62,55.42,120419.0,44.9533,45.5363,44.8466,45.5034,120419.0
2015-08-27 09:40:00,55.44,55.6,55.28,55.44,213425.0,45.5199,45.6512,45.3885,45.5199,213425.0
2015-08-27 09:50:00,55.45,55.7,55.37,55.47,138142.0,45.5281,45.7333,45.4624,45.5445,138142.0
2015-08-27 10:00:00,55.44,55.49,54.98,55.21,119778.0,45.5199,45.5609,45.1422,45.331,119778.0
2015-08-27 10:10:00,55.22,55.38,54.9,55.0,81414.0,45.3392,45.4706,45.0765,45.1586,81414.0
2015-08-27 10:20:00,54.98,55.05,54.81,54.98,85932.0,45.1422,45.1997,45.0026,45.1422,85932.0
2015-08-27 10:30:00,54.96,55.16,54.85,55.11,92589.0,45.1258,45.29,45.0354,45.2489,92589.0
2015-08-27 10:40:00,55.1,55.35,55.05,55.31,66355.0,45.2407,45.446,45.1997,45.4131,66355.0
2015-08-27 10:50:00,55.31,55.35,55.15,55.27,52766.0,45.4131,45.446,45.2818,45.3803,52766.0
2015-08-27 11:00:00,55.26,55.5,55.23,55.4,77134.0,45.3721,45.5691,45.3474,45.487,77134.0
2015-08-27 11:10:00,55.41,55.56,55.33,55.44,68536.0,45.4952,45.6184,45.4296,45.5199,68536.0
2015-08-27 11:20:00,55.43,55.52,55.32,55.39,48119.0,45.5117,45.5856,45.4213,45.4788,48119.0
2015-08-27 11:30:00,55.41,55.48,55.23,55.25,50908.0,45.4952,45.5527,45.3474,45.3639,50908.0
2015-08-27 11:40:00,55.24,55.48,55.2,55.48,52711.0,45.3557,45.5527,45.3228,45.5527,52711.0
2015-08-27 11:50:00,55.47,55.56,55.43,55.55,41117.0,45.5445,45.6184,45.5117,45.6102,41117.0
2015-08-27 12:00:00,55.55,55.86,55.54,55.72,62859.0,45.6102,45.8647,45.602,45.7498,62859.0
2015-08-27 12:10:00,55.73,55.96,55.71,55.89,70102.0,45.758,45.9468,45.7416,45.8893,70102.0
2015-08-27 12:20:00,55.88,56.02,55.85,56.02,64456.0,45.8811,45.9961,45.8565,45.9961,64456.0
2015-08-27 12:30:00,56.02,56.15,55.9,55.99,155102.0,45.9961,46.1028,45.8976,45.9715,155102.0
2015-08-27 12:40:00,56.0,56.02,55.84,56.01,40520.0,45.9797,45.9961,45.8483,45.9879,40520.0
2015-08-27 12:50:00,56.03,56.23,56.02,56.21,67674.0,46.0043,46.1685,45.9961,46.1521,67674.0
2015-08-27 13:00:00,56.23,56.25,56.01,56.22,76159.0,46.1685,46.1849,45.9879,46.1603,76159.0
2015-08-27 13:10:00,56.22,56.31,56.16,56.16,53921.0,46.1603,46.2342,46.111,46.111,53921.0
2015-08-27 13:20:00,56.16,56.19,56.01,56.15,49586.0,46.111,46.1357,45.9879,46.1028,49586.0
2015-08-27 13:30:00,56.14,56.21,56.05,56.15,139706.0,46.0946,46.1521,46.0207,46.1028,139706.0
2015-08-27 13:40:00,56.13,56.26,56.13,56.17,83739.0,46.0864,46.1931,46.0864,46.1192,83739.0
2015-08-27 13:50:00,56.19,56.35,56.15,56.27,89405.0,46.1357,46.267,46.1028,46.2014,89405.0
2015-08-27 14:00:00,56.29,56.36,56.24,56.28,73955.0,46.2178,46.2753,46.1767,46.2096,73955.0
2015-08-27 14:10:00,56.27,56.34,56.13,56.18,284214.0,46.2014,46.2588,46.0864,46.1275,284214.0
2015-08-27 14:20:00,56.18,56.36,56.1,56.14,280165.0,46.1275,46.2753,46.0618,46.0946,280165.0
2015-08-27 14:30:00,56.14,56.43,56.09,56.35,114005.0,46.0946,46.3327,46.0536,46.267,114005.0
2015-08-27 14:40:00,56.34,56.37,56.13,56.16,151435.0,46.2588,46.2835,46.0864,46.111,151435.0
2015-08-27 14:50:00,56.17,56.29,56.1,56.15,325783.0,46.1192,46.2178,46.0618,46.1028,325783.0
2015-08-27 15:00:00,56.14,56.17,55.75,55.97,262694.0,46.0946,46.1192,45.7744,45.955,262694.0
2015-08-27 15:10:00,55.97,56.0,55.61,55.84,206138.0,45.955,45.9797,45.6595,45.8483,206138.0
2015-08-27 15:20:00,55.82,56.15,55.67,56.11,144176.0,45.8319,46.1028,45.7087,46.07,144176.0
2015-08-27 15:30:00,56.13,56.22,55.92,56.03,156580.0,46.0864,46.1603,45.914,46.0043,156580.0
2015-08-27 15:40:00,56.02,56.33,55.97,56.31,160542.0,45.9961,46.2506,45.955,46.2342,160542.0
2015-08-27 15:50:00,56.3,56.51,56.18,56.48,343588.0,46.226,46.3984,46.1275,46.3738,343588.0
2015-08-28 09:30:00,56.1,56.56,55.84,56.4,69679.0,46.0618,46.4395,45.8483,46.3081,69679.0
2015-08-28 09:40:00,56.39,56.61,56.19,56.2,83442.0,46.2999,46.4805,46.1357,46.1439,83442.0
2015-08-28 09:50:00,56.21,56.52,55.97,56.24,209858.0,46.1521,46.4066,45.955,46.1767,209858.0
2015-08-28 10:00:00,56.2,56.2,55.72,55.78,66959.0,46.1439,46.1439,45.7498,45.799,66959.0
2015-08-28 10:10:00,55.81,56.01,55.69,55.94,39091.0,45.8237,45.9879,45.7251,45.9304,39091.0
2015-08-28 10:20:00,55.95,56.15,55.86,56.05,49262.0,45.9386,46.1028,45.8647,46.0207,49262.0
2015-08-28 10:30:00,56.07,56.22,56.06,56.13,67871.0,46.0371,46.1603,46.0289,46.0864,67871.0
2015-08-28 10:40:00,56.12,56.19,56.01,56.11,217335.0,46.0782,46.1357,45.9879,46.07,217335.0
2015-08-28 10:50:00,56.13,56.33,56.12,56.22,20573.0,46.0864,46.2506,46.0782,46.1603,20573.0
2015-08-28 11:00:00,56.23,56.35,56.16,56.28,41352.0,46.1685,46.267,46.111,46.2096,41352.0
2015-08-28 11:10:00,56.3,56.46,56.3,56.46,34671.0,46.226,46.3574,46.226,46.3574,34671.0
2015-08-28 11:20:00,56.45,56.59,56.44,56.53,77449.0,46.3491,46.4641,46.3409,46.4148,77449.0
2015-08-28 11:30:00,56.54,56.64,56.48,56.52,33122.0,46.423,46.5051,46.3738,46.4066,33122.0
2015-08-28 11:40:00,56.52,56.55,56.44,56.52,57921.0,46.4066,46.4313,46.3409,46.4066,57921.0
2015-08-28 11:50:00,56.55,56.6,56.36,56.47,101272.0,46.4313,46.4723,46.2753,46.3656,101272.0
2015-08-28 12:00:00,56.46,56.63,56.44,56.56,30944.0,46.3574,46.4969,46.3409,46.4395,30944.0
2015-08-28 12:10:00,56.56,56.73,56.5,56.65,39875.0,46.4395,46.579,46.3902,46.5134,39875.0
2015-08-28 12:20:00,56.65,56.76,56.62,56.74,27061.0,46.5134,46.6037,46.4887,46.5873,27061.0
2015-08-28 12:30:00,56.74,56.86,56.69,56.81,36660.0,46.5873,46.6858,46.5462,46.6447,36660.0
2015-08-28 12:40:00,56.83,56.94,56.76,56.91,37174.0,46.6612,46.7515,46.6037,46.7268,37174.0
2015-08-28 12:50:00,56.9,56.99,56.88,56.9,40737.0,46.7186,46.7925,46.7022,46.7186,40737.0
2015-08-28 13:00:00,56.88,56.92,56.78,56.86,26170.0,46.7022,46.735,46.6201,46.6858,26170.0
2015-08-28 13:10:00,56.85,56.9,56.75,56.79,22956.0,46.6776,46.7186,46.5955,46.6283,22956.0
2015-08-28 13:20:00,56.8,56.8,56.54,56.56,53366.0,46.6365,46.6365,46.423,46.4395,53366.0
2015-08-28 13:30:00,56.54,56.66,56.47,56.5,76702.0,46.423,46.5216,46.3656,46.3902,76702.0
2015-08-28 13:40:00,56.49,56.61,56.42,56.54,26858.0,46.382,46.4805,46.3245,46.423,26858.0
2015-08-28 13:50:00,56.56,56.7,56.55,56.55,18986.0,46.4395,46.5544,46.4313,46.4313,18986.0
2015-08-28 14:00:00,56.57,56.8,56.57,56.71,31144.0,46.4477,46.6365,46.4477,46.5626,31144.0
2015-08-28 14:10:00,56.75,56.75,56.5,56.5,30675.0,46.5955,46.5955,46.3902,46.3902,30675.0
2015-08-28 14:20:00,56.52,56.59,56.41,56.5,31969.0,46.4066,46.4641,46.3163,46.3902,31969.0
2015-08-28 14:30:00,56.49,56.53,56.35,56.46,50260.0,46.382,46.4148,46.267,46.3574,50260.0
2015-08-28 14:40:00,56.44,56.63,56.4,56.52,45588.0,46.3409,46.4969,46.3081,46.4066,45588.0
2015-08-28 14:50:00,56.54,56.55,56.44,56.51,49810.0,46.423,46.4313,46.3409,46.3984,49810.0
2015-08-28 15:00:00,56.52,56.53,56.35,56.47,85895.0,46.4066,46.4148,46.267,46.3656,85895.0
2015-08-28 15:10:00,56.45,56.51,56.35,56.42,131275.0,46.3491,46.3984,46.267,46.3245,131275.0
2015-08-28 15:20:00,56.43,56.45,56.24,56.31,154840.0,46.3327,46.3491,46.1767,46.2342,154840.0
2015-08-28 15:30:00,56.31,56.35,56.13,56.19,178356.0,46.2342,46.267,46.0864,46.1357,178356.0
2015-08-28 15:40:00,56.18,56.26,56.05,56.25,159178.0,46.1275,46.1931,46.0207,46.1849,159178.0
2015-08-28 15:50:00,56.25,56.48,56.24,56.45,324837.0,46.1849,46.3738,46.1767,46.3491,324837.0
2015-08-31 09:30:00,56.32,56.32,55.9,56.02,47507.0,46.2424,46.2424,45.8976,45.9961,47507.0
2015-08-31 09:40:00,56.01,56.21,55.8,55.85,27289.0,45.9879,46.1521,45.8155,45.8565,27289.0
2015-08-31 09:50:00,55.83,56.08,55.75,55.75,19474.0,45.8401,46.0454,45.7744,45.7744,19474.0
2015-08-31 10:00:00,55.77,55.8,55.56,55.74,26073.0,45.7908,45.8155,45.6184,45.7662,26073.0
2015-08-31 10:10:00,55.74,55.78,55.51,55.6,33694.0,45.7662,45.799,45.5773,45.6512,33694.0
2015-08-31 10:20:00,55.58,55.81,55.57,55.81,38960.0,45.6348,45.8237,45.6266,45.8237,38960.0
2015-08-31 10:30:00,55.78,55.98,55.74,55.98,33665.0,45.799,45.9632,45.7662,45.9632,33665.0
2015-08-31 10:40:00,55.98,56.01,55.79,55.87,43508.0,45.9632,45.9879,45.8072,45.8729,43508.0
2015-08-31 10:50:00,55.87,56.0,55.84,55.98,79600.0,45.8729,45.9797,45.8483,45.9632,79600.0
2015-08-31 11:00:00,55.98,56.0,55.83,55.97,83005.0,45.9632,45.9797,45.8401,45.955,83005.0
2015-08-31 11:10:00,55.97,56.07,55.92,56.0,27641.0,45.955,46.0371,45.914,45.9797,27641.0
2015-08-31 11:20:00,56.0,56.19,55.96,56.14,25900.0,45.9797,46.1357,45.9468,46.0946,25900.0
2015-08-31 11:30:00,56.13,56.21,56.03,56.16,33137.0,46.0864,46.1521,46.0043,46.111,33137.0
2015-08-31 11:40:00,56.21,56.41,56.21,56.3,34925.0,46.1521,46.3163,46.1521,46.226,34925.0
2015-08-31 11:50:00,56.3,56.3,56.07,56.19,22319.0,46.226,46.226,46.0371,46.1357,22319.0
2015-08-31 12:00:00,56.18,56.27,56.16,56.2,27242.0,46.1275,46.2014,46.111,46.1439,27242.0
2015-08-31 12:10:00,56.19,56.31,56.14,56.31,30980.0,46.1357,46.2342,46.0946,46.2342,30980.0
2015-08-31 12:20:00,56.29,56.32,56.2,56.27,9686.0,46.2178,46.2424,46.1439,46.2014,9686.0
2015-08-31 12:30:00,56.25,56.3,56.18,56.3,30018.0,46.1849,46.226,46.1275,46.226,30018.0
2015-08-31 12:40:00,56.29,56.29,56.08,56.13,22771.0,46.2178,46.2178,46.0454,46.0864,22771.0
2015-08-31 12:50:00,56.13,56.27,56.09,56.17,66871.0,46.0864,46.2014,46.0536,46.1192,66871.0
2015-08-31 13:00:00,56.17,56.26,56.17,56.25,52206.0,46.1192,46.1931,46.1192,46.1849,52206.0
2015-08-31 13:10:00,56.25,56.28,56.16,56.17,41752.0,46.1849,46.2096,46.111,46.1192,41752.0
2015-08-31 13:20:00,56.18,56.22,55.97,56.17,69095.0,46.1275,46.1603,45.955,46.1192,69095.0
2015-08-31 13:30:00,56.18,56.26,56.11,56.21,149233.0,46.1275,46.1931,46.07,46.1521,149233.0
2015-08-31 13:40:00,56.2,56.27,56.02,56.02,96207.0,46.1439,46.2014,45.9961,45.9961,96207.0
2015-08-31 13:50:00,56.01,56.02,55.76,55.84,65210.0,45.9879,45.9961,45.7826,45.8483,65210.0
2015-08-31 14:00:00,55.84,55.9,55.71,55.75,60467.0,45.8483,45.8976,45.7416,45.7744,60467.0
2015-08-31 14:10:00,55.75,55.76,55.52,55.61,45380.0,45.7744,45.7826,45.5856,45.6595,45380.0
2015-08-31 14:20:00,55.6,55.89,55.6,55.78,61865.0,45.6512,45.8893,45.6512,45.799,61865.0
2015-08-31 14:30:00,55.81,55.88,55.74,55.77,97090.0,45.8237,45.8811,45.7662,45.7908,97090.0
2015-08-31 14:40:00,55.77,55.89,55.74,55.8,30298.0,45.7908,45.8893,45.7662,45.8155,30298.0
2015-08-31 14:50:00,55.8,55.8,55.66,55.68,61941.0,45.8155,45.8155,45.7005,45.7169,61941.0
2015-08-31 15:00:00,55.68,56.01,55.67,55.98,50520.0,45.7169,45.9879,45.7087,45.9632,50520.0
2015-08-31 15:10:00,55.98,56.08,55.93,55.95,70358.0,45.9632,46.0454,45.9222,45.9386,70358.0
2015-08-31 15:20:00,55.94,56.0,55.86,55.93,57545.0,45.9304,45.9797,45.8647,45.9222,57545.0
2015-08-31 15:30:00,55.92,56.14,55.91,55.98,92476.0,45.914,46.0946,45.9058,45.9632,92476.0
2015-08-31 15:40:00,55.98,56.18,55.98,56.05,102988.0,45.9632,46.1275,45.9632,46.0207,102988.0
2015-08-31 15:50:00,56.06,56.1,55.85,55.86,215495.0,46.0289,46.0618,45.8565,45.8647,215495.0
2015-09-01 09:30:00,54.25,54.72,53.9,54.59,153727.0,44.5428,44.9287,44.2554,44.822,153727.0
2015-09-01 09:40:00,54.57,54.78,54.37,54.54,61540.0,44.8055,44.978,44.6413,44.7809,61540.0
2015-09-01 09:50:00,54.58,54.7,54.45,54.5,39591.0,44.8138,44.9123,44.707,44.7481,39591.0
2015-09-01 10:00:00,54.49,54.51,54.28,54.36,114905.0,44.7399,44.7563,44.5674,44.6331,114905.0
2015-09-01 10:10:00,54.36,54.69,54.31,54.53,72802.0,44.6331,44.9041,44.5921,44.7727,72802.0
2015-09-01 10:20:00,54.53,54.76,54.44,54.76,31885.0,44.7727,44.9615,44.6988,44.9615,31885.0
2015-09-01 10:30:00,54.75,54.88,54.61,54.76,81649.0,44.9533,45.0601,44.8384,44.9615,81649.0
2015-09-01 10:40:00,54.75,54.75,54.39,54.45,66039.0,44.9533,44.9533,44.6578,44.707,66039.0
2015-09-01 10:50:00,54.45,54.46,54.28,54.41,54724.0,44.707,44.7152,44.5674,44.6742,54724.0
2015-09-01 11:00:00,54.41,54.46,54.22,54.32,65718.0,44.6742,44.7152,44.5182,44.6003,65718.0
2015-09-01 11:10:00,54.31,54.56,54.29,54.54,51912.0,44.5921,44.7973,44.5756,44.7809,51912.0
2015-09-01 11:20:00,54.53,54.55,54.23,54.25,40089.0,44.7727,44.7891,44.5264,44.5428,40089.0
2015-09-01 11:30:00,54.23,54.34,54.19,54.25,49703.0,44.5264,44.6167,44.4935,44.5428,49703.0
2015-09-01 11:40:00,54.25,54.29,54.11,54.29,26462.0,44.5428,44.5756,44.4279,44.5756,26462.0
2015-09-01 11:50:00,54.29,54.3,54.14,54.17,35437.0,44.5756,44.5839,44.4525,44.4771,35437.0
2015-09-01 12:00:00,54.19,54.21,53.96,53.98,31708.0,44.4935,44.51,44.3047,44.3211,31708.0
2015-09-01 12:10:00,53.97,54.04,53.91,54.03,29574.0,44.3129,44.3704,44.2636,44.3622,29574.0
2015-09-01 12:20:00,54.02,54.04,53.84,53.86,23131.0,44.354,44.3704,44.2062,44.2226,23131.0
2015-09-01 12:30:00,53.85,53.91,53.76,53.85,28307.0,44.2144,44.2636,44.1405,44.2144,28307.0
2015-09-01 12:40:00,53.86,54.25,53.59,53.64,128589.0,44.2226,44.5428,44.0009,44.042,128589.0
2015-09-01 12:50:00,53.63,53.64,53.42,53.43,207451.0,44.0337,44.042,43.8613,43.8695,207451.0
2015-09-01 13:00:00,53.44,53.71,53.44,53.48,91687.0,43.8777,44.0994,43.8777,43.9106,91687.0
2015-09-01 13:10:00,53.48,53.54,53.32,53.4,54518.0,43.9106,43.9598,43.7792,43.8449,54518.0
2015-09-01 13:20:00,53.43,53.91,53.4,53.86,76891.0,43.8695,44.2636,43.8449,44.2226,76891.0
2015-09-01 13:30:00,53.84,54.02,53.78,53.98,39333.0,44.2062,44.354,44.1569,44.3211,39333.0
2015-09-01 13:40:00,53.99,54.15,53.91,54.12,44639.0,44.3293,44.4607,44.2636,44.4361,44639.0
2015-09-01 13:50:00,54.11,54.15,54.02,54.11,34223.0,44.4279,44.4607,44.354,44.4279,34223.0
2015-09-01 14:00:00,54.09,54.09,53.91,53.93,65448.0,44.4114,44.4114,44.2636,44.2801,65448.0
2015-09-01 14:10:00,53.91,53.93,53.68,53.69,58640.0,44.2636,44.2801,44.0748,44.083,58640.0
2015-09-01 14:20:00,53.71,53.9,53.66,53.78,89881.0,44.0994,44.2554,44.0584,44.1569,89881.0
2015-09-01 14:30:00,53.78,54.01,53.72,54.01,51024.0,44.1569,44.3457,44.1076,44.3457,51024.0
2015-09-01 14:40:00,54.02,54.04,53.88,53.91,78448.0,44.354,44.3704,44.239,44.2636,78448.0
2015-09-01 14:50:00,53.91,54.08,53.86,53.89,105845.0,44.2636,44.4032,44.2226,44.2472,105845.0
2015-09-01 15:00:00,53.91,53.97,53.75,53.85,107274.0,44.2636,44.3129,44.1323,44.2144,107274.0
2015-09-01 15:10:00,53.84,53.91,53.77,53.81,81773.0,44.2062,44.2636,44.1487,44.1815,81773.0
2015-09-01 15:20:00,53.82,53.93,53.62,53.67,91544.0,44.1897,44.2801,44.0255,44.0666,91544.0
2015-09-01 15:30:00,53.66,53.73,53.49,53.54,66777.0,44.0584,44.1158,43.9188,43.9598,66777.0
2015-09-01 15:40:00,53.52,53.62,53.23,53.52,152716.0,43.9434,44.0255,43.7053,43.9434,152716.0
2015-09-01 15:50:00,53.52,53.73,53.42,53.55,310916.0,43.9434,44.1158,43.8613,43.9681,310916.0
2015-09-02 09:30:00,54.68,54.68,53.72,53.82,86901.0,44.8959,44.8959,44.1076,44.1897,86901.0
2015-09-02 09:40:00,53.78,53.87,53.63,53.82,46310.0,44.1569,44.2308,44.0337,44.1897,46310.0
2015-09-02 09:50:00,53.86,54.18,53.86,53.96,65126.0,44.2226,44.4853,44.2226,44.3047,65126.0
2015-09-02 10:00:00,54.0,54.28,53.97,54.22,67639.0,44.3375,44.5674,44.3129,44.5182,67639.0
2015-09-02 10:10:00,54.19,54.27,53.99,54.0,69032.0,44.4935,44.5592,44.3293,44.3375,69032.0
2015-09-02 10:20:00,54.0,54.13,53.95,54.02,47529.0,44.3375,44.4443,44.2965,44.354,47529.0
2015-09-02 10:30:00,53.99,54.01,53.8,53.8,43075.0,44.3293,44.3457,44.1733,44.1733,43075.0
2015-09-02 10:40:00,53.79,53.85,53.67,53.7,30600.0,44.1651,44.2144,44.0666,44.0912,30600.0
2015-09-02 10:50:00,53.71,53.85,53.7,53.82,32570.0,44.0994,44.2144,44.0912,44.1897,32570.0
2015-09-02 11:00:00,53.83,53.9,53.79,53.84,38998.0,44.198,44.2554,44.1651,44.2062,38998.0
2015-09-02 11:10:00,53.83,53.9,53.7,53.87,30933.0,44.198,44.2554,44.0912,44.2308,30933.0
2015-09-02 11:20:00,53.85,53.99,53.84,53.92,25667.0,44.2144,44.3293,44.2062,44.2719,25667.0
2015-09-02 11:30:00,53.93,53.94,53.7,53.74,33372.0,44.2801,44.2883,44.0912,44.1241,33372.0
2015-09-02 11:40:00,53.74,53.86,53.73,53.76,28687.0,44.1241,44.2226,44.1158,44.1405,28687.0
2015-09-02 11:50:00,53.75,53.76,53.63,53.73,31521.0,44.1323,44.1405,44.0337,44.1158,31521.0
2015-09-02 12:00:00,53.74,53.77,53.62,53.65,35525.0,44.1241,44.1487,44.0255,44.0502,35525.0
2015-09-02 12:10:00,53.66,53.73,53.59,53.71,29400.0,44.0584,44.1158,44.0009,44.0994,29400.0
2015-09-02 12:20:00,53.7,53.76,53.65,53.72,26946.0,44.0912,44.1405,44.0502,44.1076,26946.0
2015-09-02 12:30:00,53.71,53.82,53.71,53.81,24043.0,44.0994,44.1897,44.0994,44.1815,24043.0
2015-09-02 12:40:00,53.78,53.93,53.76,53.92,24361.0,44.1569,44.2801,44.1405,44.2719,24361.0
2015-09-02 12:50:00,53.9,53.97,53.78,53.95,19251.0,44.2554,44.3129,44.1569,44.2965,19251.0
2015-09-02 13:00:00,53.97,54.06,53.97,53.99,14062.0,44.3129,44.3868,44.3129,44.3293,14062.0
2015-09-02 13:10:00,54.0,54.15,54.0,54.02,32928.0,44.3375,44.4607,44.3375,44.354,32928.0
2015-09-02 13:20:00,54.02,54.16,53.96,54.16,29004.0,44.354,44.4689,44.3047,44.4689,29004.0
2015-09-02 13:30:00,54.16,54.16,53.98,54.0,29860.0,44.4689,44.4689,44.3211,44.3375,29860.0
2015-09-02 13:40:00,54.0,54.06,53.99,53.99,16254.0,44.3375,44.3868,44.3293,44.3293,16254.0
2015-09-02 13:50:00,53.99,54.03,53.93,54.01,34913.0,44.3293,44.3622,44.2801,44.3457,34913.0
2015-09-02 14:00:00,54.02,54.09,53.91,54.02,27274.0,44.354,44.4114,44.2636,44.354,27274.0
2015-09-02 14:10:00,54.03,54.12,53.99,53.99,58671.0,44.3622,44.4361,44.3293,44.3293,58671.0
2015-09-02 14:20:00,53.99,54.1,53.97,54.02,40200.0,44.3293,44.4196,44.3129,44.354,40200.0
2015-09-02 14:30:00,54.03,54.1,53.94,53.99,37517.0,44.3622,44.4196,44.2883,44.3293,37517.0
2015-09-02 14:40:00,53.99,54.0,53.79,53.88,39540.0,44.3293,44.3375,44.1651,44.239,39540.0
2015-09-02 14:50:00,53.91,54.01,53.91,54.0,23759.0,44.2636,44.3457,44.2636,44.3375,23759.0
2015-09-02 15:00:00,53.99,54.1,53.97,53.99,30364.0,44.3293,44.4196,44.3129,44.3293,30364.0
2015-09-02 15:10:00,53.97,54.09,53.81,53.95,44042.0,44.3129,44.4114,44.1815,44.2965,44042.0
2015-09-02 15:20:00,53.96,54.15,53.94,54.13,34903.0,44.3047,44.4607,44.2883,44.4443,34903.0
2015-09-02 15:30:00,54.12,54.22,54.06,54.17,71229.0,44.4361,44.5182,44.3868,44.4771,71229.0
2015-09-02 15:40:00,54.16,54.32,54.12,54.22,81142.0,44.4689,44.6003,44.4361,44.5182,81142.0
2015-09-02 15:50:00,54.22,54.59,54.22,54.59,187281.0,44.5182,44.822,44.5182,44.822,187281.0
2015-09-03 09:30:00,55.25,55.25,54.7,55.18,77244.0,45.3639,45.3639,44.9123,45.3064,77244.0
2015-09-03 09:40:00,55.25,55.42,55.17,55.27,33957.0,45.3639,45.5034,45.2982,45.3803,33957.0
2015-09-03 09:50:00,55.26,55.36,55.17,55.2,36422.0,45.3721,45.4542,45.2982,45.3228,36422.0
2015-09-03 10:00:00,55.21,55.22,55.04,55.17,64031.0,45.331,45.3392,45.1914,45.2982,64031.0
2015-09-03 10:10:00,55.2,55.44,55.11,55.44,36596.0,45.3228,45.5199,45.2489,45.5199,36596.0
2015-09-03 10:20:00,55.45,55.53,55.37,55.49,40378.0,45.5281,45.5938,45.4624,45.5609,40378.0
2015-09-03 10:30:00,55.49,55.54,55.32,55.42,43210.0,45.5609,45.602,45.4213,45.5034,43210.0
2015-09-03 10:40:00,55.4,55.53,55.4,55.51,29032.0,45.487,45.5938,45.487,45.5773,29032.0
2015-09-03 10:50:00,55.53,55.73,55.51,55.71,75538.0,45.5938,45.758,45.5773,45.7416,75538.0
2015-09-03 11:00:00,55.73,55.88,55.68,55.73,197495.0,45.758,45.8811,45.7169,45.758,197495.0
2015-09-03 11:10:00,55.73,55.75,55.58,55.7,56334.0,45.758,45.7744,45.6348,45.7333,56334.0
2015-09-03 11:20:00,55.7,55.73,55.63,55.67,49040.0,45.7333,45.758,45.6759,45.7087,49040.0
2015-09-03 11:30:00,55.68,55.69,55.56,55.61,54658.0,45.7169,45.7251,45.6184,45.6595,54658.0
2015-09-03 11:40:00,55.63,55.71,55.56,55.63,34696.0,45.6759,45.7416,45.6184,45.6759,34696.0
2015-09-03 11:50:00,55.62,55.64,55.56,55.64,27961.0,45.6677,45.6841,45.6184,45.6841,27961.0
2015-09-03 12:00:00,55.63,55.73,55.58,55.73,30861.0,45.6759,45.758,45.6348,45.758,30861.0
2015-09-03 12:10:00,55.74,55.74,55.65,55.69,16865.0,45.7662,45.7662,45.6923,45.7251,16865.0
2015-09-03 12:20:00,55.7,55.74,55.61,55.68,34475.0,45.7333,45.7662,45.6595,45.7169,34475.0
2015-09-03 12:30:00,55.68,55.69,55.51,55.51,81165.0,45.7169,45.7251,45.5773,45.5773,81165.0
2015-09-03 12:40:00,55.51,55.59,55.43,55.55,34358.0,45.5773,45.643,45.5117,45.6102,34358.0
2015-09-03 12:50:00,55.55,55.59,55.47,55.5,38984.0,45.6102,45.643,45.5445,45.5691,38984.0
2015-09-03 13:00:00,55.49,55.51,55.25,55.29,94807.0,45.5609,45.5773,45.3639,45.3967,94807.0
2015-09-03 13:10:00,55.27,55.43,55.23,55.43,23205.0,45.3803,45.5117,45.3474,45.5117,23205.0
2015-09-03 13:20:00,55.42,55.53,55.35,55.51,24173.0,45.5034,45.5938,45.446,45.5773,24173.0
2015-09-03 13:30:00,55.5,55.51,55.38,55.4,27301.0,45.5691,45.5773,45.4706,45.487,27301.0
2015-09-03 13:40:00,55.39,55.43,55.31,55.42,26444.0,45.4788,45.5117,45.4131,45.5034,26444.0
2015-09-03 13:50:00,55.42,55.42,55.16,55.16,32800.0,45.5034,45.5034,45.29,45.29,32800.0
2015-09-03 14:00:00,55.16,55.33,55.1,55.26,63687.0,45.29,45.4296,45.2407,45.3721,63687.0
2015-09-03 14:10:00,55.26,55.36,55.24,55.35,44103.0,45.3721,45.4542,45.3557,45.446,44103.0
2015-09-03 14:20:00,55.36,55.45,55.26,55.41,32938.0,45.4542,45.5281,45.3721,45.4952,32938.0
2015-09-03 14:30:00,55.43,55.52,55.37,55.5,34031.0,45.5117,45.5856,45.4624,45.5691,34031.0
2015-09-03 14:40:00,55.5,55.56,55.41,55.49,42247.0,45.5691,45.6184,45.4952,45.5609,42247.0
2015-09-03 14:50:00,55.49,55.5,55.31,55.36,34541.0,45.5609,45.5691,45.4131,45.4542,34541.0
2015-09-03 15:00:00,55.37,55.46,55.24,55.27,39364.0,45.4624,45.5363,45.3557,45.3803,39364.0
2015-09-03 15:10:00,55.28,55.41,55.26,55.29,38450.0,45.3885,45.4952,45.3721,45.3967,38450.0
2015-09-03 15:20:00,55.31,55.36,55.24,55.27,74872.0,45.4131,45.4542,45.3557,45.3803,74872.0
2015-09-03 15:30:00,55.26,55.28,55.01,55.1,69087.0,45.3721,45.3885,45.1668,45.2407,69087.0
2015-09-03 15:40:00,55.1,55.33,55.05,55.2,66767.0,45.2407,45.4296,45.1997,45.3228,66767.0
2015-09-03 15:50:00,55.19,55.36,55.15,55.16,161661.0,45.3146,45.4542,45.2818,45.29,161661.0
2015-09-04 09:30:00,54.08,54.59,53.85,54.36,90319.0,44.4032,44.822,44.2144,44.6331,90319.0
2015-09-04 09:40:00,54.41,54.54,54.27,54.4,45015.0,44.6742,44.7809,44.5592,44.666,45015.0
2015-09-04 09:50:00,54.37,54.37,54.15,54.3,37695.0,44.6413,44.6413,44.4607,44.5839,37695.0
2015-09-04 10:00:00,54.27,54.41,54.19,54.38,26411.0,44.5592,44.6742,44.4935,44.6495,26411.0
2015-09-04 10:10:00,54.4,54.51,54.3,54.41,19700.0,44.666,44.7563,44.5839,44.6742,19700.0
2015-09-04 10:20:00,54.42,54.58,54.37,54.58,18600.0,44.6824,44.8138,44.6413,44.8138,18600.0
2015-09-04 10:30:00,54.58,54.64,54.49,54.59,18844.0,44.8138,44.863,44.7399,44.822,18844.0
2015-09-04 10:40:00,54.6,54.66,54.43,54.43,23139.0,44.8302,44.8794,44.6906,44.6906,23139.0
2015-09-04 10:50:00,54.43,54.5,54.39,54.45,18745.0,44.6906,44.7481,44.6578,44.707,18745.0
2015-09-04 11:00:00,54.46,54.57,54.34,54.34,14822.0,44.7152,44.8055,44.6167,44.6167,14822.0
2015-09-04 11:10:00,54.32,54.52,54.3,54.48,16854.0,44.6003,44.7645,44.5839,44.7316,16854.0
2015-09-04 11:20:00,54.47,54.58,54.44,54.56,22930.0,44.7234,44.8138,44.6988,44.7973,22930.0
2015-09-04 11:30:00,54.54,54.54,54.36,54.4,16462.0,44.7809,44.7809,44.6331,44.666,16462.0
2015-09-04 11:40:00,54.43,54.57,54.42,54.54,15994.0,44.6906,44.8055,44.6824,44.7809,15994.0
2015-09-04 11:50:00,54.57,54.64,54.55,54.57,17551.0,44.8055,44.863,44.7891,44.8055,17551.0
2015-09-04 12:00:00,54.58,54.61,54.51,54.6,13007.0,44.8138,44.8384,44.7563,44.8302,13007.0
2015-09-04 12:10:00,54.62,54.63,54.42,54.42,37831.0,44.8466,44.8548,44.6824,44.6824,37831.0
2015-09-04 12:20:00,54.41,54.44,54.35,54.35,12814.0,44.6742,44.6988,44.6249,44.6249,12814.0
2015-09-04 12:30:00,54.34,54.47,54.34,54.47,24796.0,44.6167,44.7234,44.6167,44.7234,24796.0
2015-09-04 12:40:00,54.47,54.51,54.34,54.48,15113.0,44.7234,44.7563,44.6167,44.7316,15113.0
2015-09-04 12:50:00,54.47,54.51,54.35,54.35,9580.0,44.7234,44.7563,44.6249,44.6249,9580.0
2015-09-04 13:00:00,54.37,54.37,54.22,54.25,23371.0,44.6413,44.6413,44.5182,44.5428,23371.0
2015-09-04 13:10:00,54.25,54.28,54.18,54.21,21056.0,44.5428,44.5674,44.4853,44.51,21056.0
2015-09-04 13:20:00,54.23,54.23,54.09,54.22,18419.0,44.5264,44.5264,44.4114,44.5182,18419.0
2015-09-04 13:30:00,54.21,54.29,54.17,54.23,21993.0,44.51,44.5756,44.4771,44.5264,21993.0
2015-09-04 13:40:00,54.21,54.24,54.11,54.12,17252.0,44.51,44.5346,44.4279,44.4361,17252.0
2015-09-04 13:50:00,54.13,54.18,54.02,54.04,20506.0,44.4443,44.4853,44.354,44.3704,20506.0
2015-09-04 14:00:00,54.02,54.05,53.96,53.96,29674.0,44.354,44.3786,44.3047,44.3047,29674.0
2015-09-04 14:10:00,53.95,54.03,53.85,53.86,31132.0,44.2965,44.3622,44.2144,44.2226,31132.0
2015-09-04 14:20:00,53.87,53.87,53.7,53.76,43805.0,44.2308,44.2308,44.0912,44.1405,43805.0
2015-09-04 14:30:00,53.75,53.78,53.7,53.77,47365.0,44.1323,44.1569,44.0912,44.1487,47365.0
2015-09-04 14:40:00,53.77,54.06,53.77,54.03,47666.0,44.1487,44.3868,44.1487,44.3622,47666.0
2015-09-04 14:50:00,54.03,54.03,53.92,54.03,37452.0,44.3622,44.3622,44.2719,44.3622,37452.0
2015-09-04 15:00:00,54.04,54.15,54.02,54.1,84148.0,44.3704,44.4607,44.354,44.4196,84148.0
2015-09-04 15:10:00,54.09,54.1,53.93,54.01,48783.0,44.4114,44.4196,44.2801,44.3457,48783.0
2015-09-04 15:20:00,54.01,54.05,53.93,54.05,44879.0,44.3457,44.3786,44.2801,44.3786,44879.0
2015-09-04 15:30:00,54.05,54.19,54.0,54.08,87756.0,44.3786,44.4935,44.3375,44.4032,87756.0
2015-09-04 15:40:00,54.07,54.27,54.05,54.26,90744.0,44.395,44.5592,44.3786,44.551,90744.0
2015-09-04 15:50:00,54.27,54.27,53.95,53.95,140986.0,44.5592,44.5592,44.2965,44.2965,140986.0
2015-09-08 09:30:00,56.02,56.32,55.81,55.85,124971.0,45.9961,46.2424,45.8237,45.8565,124971.0
2015-09-08 09:40:00,55.85,56.18,55.77,55.95,61075.0,45.8565,46.1275,45.7908,45.9386,61075.0
2015-09-08 09:50:00,55.96,56.13,55.66,55.66,90087.0,45.9468,46.0864,45.7005,45.7005,90087.0
2015-09-08 10:00:00,55.68,55.73,55.52,55.53,45646.0,45.7169,45.758,45.5856,45.5938,45646.0
2015-09-08 10:10:00,55.53,55.63,55.52,55.59,33394.0,45.5938,45.6759,45.5856,45.643,33394.0
2015-09-08 10:20:00,55.58,55.73,55.46,55.69,45258.0,45.6348,45.758,45.5363,45.7251,45258.0
2015-09-08 10:30:00,55.7,55.77,55.64,55.64,26884.0,45.7333,45.7908,45.6841,45.6841,26884.0
2015-09-08 10:40:00,55.66,55.72,55.49,55.69,42371.0,45.7005,45.7498,45.5609,45.7251,42371.0
2015-09-08 10:50:00,55.67,55.96,55.66,55.96,75411.0,45.7087,45.9468,45.7005,45.9468,75411.0
2015-09-08 11:00:00,55.94,56.11,55.9,56.05,101547.0,45.9304,46.07,45.8976,46.0207,101547.0
2015-09-08 11:10:00,56.06,56.32,56.05,56.19,114687.0,46.0289,46.2424,46.0207,46.1357,114687.0
2015-09-08 11:20:00,56.18,56.55,56.16,56.55,160319.0,46.1275,46.4313,46.111,46.4313,160319.0
2015-09-08 11:30:00,56.55,56.6,56.34,56.5,176648.0,46.4313,46.4723,46.2588,46.3902,176648.0
2015-09-08 11:40:00,56.49,56.63,56.47,56.59,69618.0,46.382,46.4969,46.3656,46.4641,69618.0
2015-09-08 11:50:00,56.6,56.63,56.49,56.52,113274.0,46.4723,46.4969,46.382,46.4066,113274.0
2015-09-08 12:00:00,56.51,56.54,56.42,56.49,46096.0,46.3984,46.423,46.3245,46.382,46096.0
2015-09-08 12:10:00,56.49,56.76,56.46,56.75,51443.0,46.382,46.6037,46.3574,46.5955,51443.0
2015-09-08 12:20:00,56.74,56.8,56.64,56.78,37047.0,46.5873,46.6365,46.5051,46.6201,37047.0
2015-09-08 12:30:00,56.78,56.87,56.74,56.82,46718.0,46.6201,46.694,46.5873,46.6529,46718.0
2015-09-08 12:40:00,56.82,56.93,56.79,56.91,91120.0,46.6529,46.7433,46.6283,46.7268,91120.0
2015-09-08 12:50:00,56.92,56.93,56.76,56.78,99884.0,46.735,46.7433,46.6037,46.6201,99884.0
2015-09-08 13:00:00,56.77,56.87,56.77,56.86,107794.0,46.6119,46.694,46.6119,46.6858,107794.0
2015-09-08 13:10:00,56.87,56.97,56.85,56.88,63773.0,46.694,46.7761,46.6776,46.7022,63773.0
2015-09-08 13:20:00,56.87,56.87,56.79,56.8,75066.0,46.694,46.694,46.6283,46.6365,75066.0
2015-09-08 13:30:00,56.8,56.99,56.74,56.98,59198.0,46.6365,46.7925,46.5873,46.7843,59198.0
2015-09-08 13:40:00,56.98,57.07,56.98,57.01,42704.0,46.7843,46.8582,46.7843,46.8089,42704.0
2015-09-08 13:50:00,57.02,57.13,56.98,57.1,57128.0,46.8172,46.9075,46.7843,46.8828,57128.0
2015-09-08 14:00:00,57.1,57.11,57.0,57.03,42417.0,46.8828,46.891,46.8007,46.8254,42417.0
2015-09-08 14:10:00,57.03,57.13,57.02,57.11,40678.0,46.8254,46.9075,46.8172,46.891,40678.0
2015-09-08 14:20:00,57.11,57.19,57.08,57.16,46427.0,46.891,46.9567,46.8664,46.9321,46427.0
2015-09-08 14:30:00,57.16,57.43,57.14,57.34,68973.0,46.9321,47.1538,46.9157,47.0799,68973.0
2015-09-08 14:40:00,57.33,57.4,57.32,57.36,54747.0,47.0717,47.1292,47.0635,47.0963,54747.0
2015-09-08 14:50:00,57.37,57.47,57.31,57.36,77416.0,47.1045,47.1866,47.0553,47.0963,77416.0
2015-09-08 15:00:00,57.36,57.51,57.33,57.51,116616.0,47.0963,47.2195,47.0717,47.2195,116616.0
2015-09-08 15:10:00,57.52,57.55,57.47,57.5,123077.0,47.2277,47.2523,47.1866,47.2113,123077.0
2015-09-08 15:20:00,57.5,57.52,57.36,57.52,125583.0,47.2113,47.2277,47.0963,47.2277,125583.0
2015-09-08 15:30:00,57.53,57.69,57.52,57.69,135896.0,47.2359,47.3673,47.2277,47.3673,135896.0
2015-09-08 15:40:00,57.7,57.74,57.61,57.72,195122.0,47.3755,47.4083,47.3016,47.3919,195122.0
2015-09-08 15:50:00,57.73,57.82,57.67,57.78,454541.0,47.4001,47.474,47.3508,47.4412,454541.0
2015-09-09 09:30:00,57.94,58.65,57.6,58.23,163620.0,47.5725,48.1555,47.2934,47.8106,163620.0
2015-09-09 09:40:00,58.25,58.25,57.71,57.73,77564.0,47.8271,47.8271,47.3837,47.4001,77564.0
2015-09-09 09:50:00,57.73,57.97,57.62,57.66,86011.0,47.4001,47.5972,47.3098,47.3426,86011.0
2015-09-09 10:00:00,57.66,57.77,57.48,57.56,73960.0,47.3426,47.433,47.1948,47.2605,73960.0
2015-09-09 10:10:00,57.54,57.54,57.17,57.19,57417.0,47.2441,47.2441,46.9403,46.9567,57417.0
2015-09-09 10:20:00,57.17,57.34,57.1,57.15,60661.0,46.9403,47.0799,46.8828,46.9239,60661.0
2015-09-09 10:30:00,57.15,57.25,56.92,56.94,52534.0,46.9239,47.006,46.735,46.7515,52534.0
2015-09-09 10:40:00,56.96,57.07,56.86,57.05,63268.0,46.7679,46.8582,46.6858,46.8418,63268.0
2015-09-09 10:50:00,57.02,57.03,56.74,56.94,61396.0,46.8172,46.8254,46.5873,46.7515,61396.0
2015-09-09 11:00:00,56.94,57.07,56.87,57.06,42551.0,46.7515,46.8582,46.694,46.85,42551.0
2015-09-09 11:10:00,57.08,57.24,57.07,57.22,44950.0,46.8664,46.9978,46.8582,46.9814,44950.0
2015-09-09 11:20:00,57.22,57.25,57.09,57.17,41657.0,46.9814,47.006,46.8746,46.9403,41657.0
2015-09-09 11:30:00,57.18,57.37,57.18,57.23,33363.0,46.9485,47.1045,46.9485,46.9896,33363.0
2015-09-09 11:40:00,57.22,57.23,57.06,57.07,31144.0,46.9814,46.9896,46.85,46.8582,31144.0
2015-09-09 11:50:00,57.05,57.29,57.01,57.26,25607.0,46.8418,47.0388,46.8089,47.0142,25607.0
2015-09-09 12:00:00,57.26,57.29,57.11,57.26,28855.0,47.0142,47.0388,46.891,47.0142,28855.0
2015-09-09 12:10:00,57.26,57.34,57.23,57.34,24851.0,47.0142,47.0799,46.9896,47.0799,24851.0
2015-09-09 12:20:00,57.35,57.52,57.35,57.52,37475.0,47.0881,47.2277,47.0881,47.2277,37475.0
2015-09-09 12:30:00,57.53,57.55,57.38,57.45,28097.0,47.2359,47.2523,47.1127,47.1702,28097.0
2015-09-09 12:40:00,57.47,57.64,57.42,57.53,37375.0,47.1866,47.3262,47.1456,47.2359,37375.0
2015-09-09 12:50:00,57.54,57.57,57.38,57.42,26637.0,47.2441,47.2687,47.1127,47.1456,26637.0
2015-09-09 13:00:00,57.43,57.52,57.34,57.47,27899.0,47.1538,47.2277,47.0799,47.1866,27899.0
2015-09-09 13:10:00,57.48,57.64,57.44,57.64,21178.0,47.1948,47.3262,47.162,47.3262,21178.0
2015-09-09 13:20:00,57.62,57.68,57.42,57.51,49730.0,47.3098,47.3591,47.1456,47.2195,49730.0
2015-09-09 13:30:00,57.49,57.5,57.22,57.28,96547.0,47.2031,47.2113,46.9814,47.0306,96547.0
2015-09-09 13:40:00,57.27,57.32,57.19,57.21,40884.0,47.0224,47.0635,46.9567,46.9732,40884.0
2015-09-09 13:50:00,57.22,57.22,57.0,57.03,63055.0,46.9814,46.9814,46.8007,46.8254,63055.0
2015-09-09 14:00:00,57.04,57.14,56.94,57.1,53709.0,46.8336,46.9157,46.7515,46.8828,53709.0
2015-09-09 14:10:00,57.11,57.23,57.07,57.08,43047.0,46.891,46.9896,46.8582,46.8664,43047.0
2015-09-09 14:20:00,57.08,57.09,56.95,57.08,37306.0,46.8664,46.8746,46.7597,46.8664,37306.0
2015-09-09 14:30:00,57.08,57.13,56.99,57.04,62093.0,46.8664,46.9075,46.7925,46.8336,62093.0
2015-09-09 14:40:00,57.04,57.06,56.83,56.93,69152.0,46.8336,46.85,46.6612,46.7433,69152.0
2015-09-09 14:50:00,56.91,56.98,56.78,56.85,121782.0,46.7268,46.7843,46.6201,46.6776,121782.0
2015-09-09 15:00:00,56.84,56.95,56.7,56.9,63462.0,46.6694,46.7597,46.5544,46.7186,63462.0
2015-09-09 15:10:00,56.88,56.9,56.66,56.81,72417.0,46.7022,46.7186,46.5216,46.6447,72417.0
2015-09-09 15:20:00,56.83,56.85,56.54,56.59,82432.0,46.6612,46.6776,46.423,46.4641,82432.0
2015-09-09 15:30:00,56.59,56.62,56.39,56.51,81677.0,46.4641,46.4887,46.2999,46.3984,81677.0
2015-09-09 15:40:00,56.5,56.5,56.26,56.34,120905.0,46.3902,46.3902,46.1931,46.2588,120905.0
2015-09-09 15:50:00,56.34,56.38,56.12,56.29,173776.0,46.2588,46.2917,46.0782,46.2178,173776.0
2015-09-10 09:30:00,55.99,56.4,55.92,56.3,67593.0,45.9715,46.3081,45.914,46.226,67593.0
2015-09-10 09:40:00,56.32,56.48,56.13,56.19,54070.0,46.2424,46.3738,46.0864,46.1357,54070.0
2015-09-10 09:50:00,56.16,56.19,55.5,55.52,89558.0,46.111,46.1357,45.5691,45.5856,89558.0
2015-09-10 10:00:00,55.52,55.59,55.31,55.48,81238.0,45.5856,45.643,45.4131,45.5527,81238.0
2015-09-10 10:10:00,55.45,55.85,55.41,55.85,132921.0,45.5281,45.8565,45.4952,45.8565,132921.0
2015-09-10 10:20:00,55.83,55.96,55.68,55.87,70168.0,45.8401,45.9468,45.7169,45.8729,70168.0
2015-09-10 10:30:00,55.86,56.23,55.83,56.18,49130.0,45.8647,46.1685,45.8401,46.1275,49130.0
2015-09-10 10:40:00,56.18,56.55,56.17,56.48,79753.0,46.1275,46.4313,46.1192,46.3738,79753.0
2015-09-10 10:50:00,56.46,56.55,56.31,56.39,71617.0,46.3574,46.4313,46.2342,46.2999,71617.0
2015-09-10 11:00:00,56.39,56.4,56.0,56.03,89018.0,46.2999,46.3081,45.9797,46.0043,89018.0
2015-09-10 11:10:00,56.0,56.04,55.71,55.75,83619.0,45.9797,46.0125,45.7416,45.7744,83619.0
2015-09-10 11:20:00,55.75,55.86,55.57,55.83,68644.0,45.7744,45.8647,45.6266,45.8401,68644.0
2015-09-10 11:30:00,55.84,56.05,55.78,56.03,56127.0,45.8483,46.0207,45.799,46.0043,56127.0
2015-09-10 11:40:00,56.03,56.12,55.87,55.9,39575.0,46.0043,46.0782,45.8729,45.8976,39575.0
2015-09-10 11:50:00,55.91,56.02,55.8,56.0,56183.0,45.9058,45.9961,45.8155,45.9797,56183.0
2015-09-10 12:00:00,56.02,56.26,55.98,56.26,40931.0,45.9961,46.1931,45.9632,46.1931,40931.0
2015-09-10 12:10:00,56.26,56.26,55.98,55.99,26124.0,46.1931,46.1931,45.9632,45.9715,26124.0
2015-09-10 12:20:00,56.0,56.04,55.84,55.86,109600.0,45.9797,46.0125,45.8483,45.8647,109600.0
2015-09-10 12:30:00,55.86,56.14,55.82,56.12,101130.0,45.8647,46.0946,45.8319,46.0782,101130.0
2015-09-10 12:40:00,56.11,56.2,56.0,56.2,59647.0,46.07,46.1439,45.9797,46.1439,59647.0
2015-09-10 12:50:00,56.21,56.21,55.97,56.02,41575.0,46.1521,46.1521,45.955,45.9961,41575.0
2015-09-10 13:00:00,56.01,56.02,55.91,55.93,32900.0,45.9879,45.9961,45.9058,45.9222,32900.0
2015-09-10 13:10:00,55.93,55.96,55.77,55.95,154061.0,45.9222,45.9468,45.7908,45.9386,154061.0
2015-09-10 13:20:00,55.94,56.26,55.89,56.25,38243.0,45.9304,46.1931,45.8893,46.1849,38243.0
2015-09-10 13:30:00,56.26,56.45,56.25,56.35,42369.0,46.1931,46.3491,46.1849,46.267,42369.0
2015-09-10 13:40:00,56.35,56.38,56.12,56.25,46284.0,46.267,46.2917,46.0782,46.1849,46284.0
2015-09-10 13:50:00,56.24,56.3,56.11,56.28,44827.0,46.1767,46.226,46.07,46.2096,44827.0
2015-09-10 14:00:00,56.28,56.38,56.1,56.1,40093.0,46.2096,46.2917,46.0618,46.0618,40093.0
2015-09-10 14:10:00,56.11,56.16,56.03,56.12,63119.0,46.07,46.111,46.0043,46.0782,63119.0
2015-09-10 14:20:00,56.11,56.15,56.05,56.11,29061.0,46.07,46.1028,46.0207,46.07,29061.0
2015-09-10 14:30:00,56.1,56.15,56.08,56.11,45681.0,46.0618,46.1028,46.0454,46.07,45681.0
2015-09-10 14:40:00,56.1,56.24,56.06,56.06,156803.0,46.0618,46.1767,46.0289,46.0289,156803.0
2015-09-10 14:50:00,56.06,56.13,55.93,55.96,39766.0,46.0289,46.0864,45.9222,45.9468,39766.0
2015-09-10 15:00:00,55.93,55.99,55.86,55.92,38874.0,45.9222,45.9715,45.8647,45.914,38874.0
2015-09-10 15:10:00,55.93,56.04,55.85,55.88,77374.0,45.9222,46.0125,45.8565,45.8811,77374.0
2015-09-10 15:20:00,55.88,55.91,55.73,55.78,84682.0,45.8811,45.9058,45.758,45.799,84682.0
2015-09-10 15:30:00,55.77,55.89,55.65,55.82,92510.0,45.7908,45.8893,45.6923,45.8319,92510.0
2015-09-10 15:40:00,55.81,55.9,55.72,55.85,134516.0,45.8237,45.8976,45.7498,45.8565,134516.0
2015-09-10 15:50:00,55.87,56.04,55.83,56.01,228420.0,45.8729,46.0125,45.8401,45.9879,228420.0
2015-09-11 09:30:00,55.6,56.08,55.53,55.91,33523.0,45.6512,46.0454,45.5938,45.9058,33523.0
2015-09-11 09:40:00,55.86,56.0,55.82,55.85,29660.0,45.8647,45.9797,45.8319,45.8565,29660.0
2015-09-11 09:50:00,55.84,55.88,55.57,55.58,24350.0,45.8483,45.8811,45.6266,45.6348,24350.0
2015-09-11 10:00:00,55.55,55.65,55.49,55.59,38181.0,45.6102,45.6923,45.5609,45.643,38181.0
2015-09-11 10:10:00,55.53,55.62,55.49,55.54,16847.0,45.5938,45.6677,45.5609,45.602,16847.0
2015-09-11 10:20:00,55.55,55.56,55.45,55.5,19575.0,45.6102,45.6184,45.5281,45.5691,19575.0
2015-09-11 10:30:00,55.51,55.53,55.33,55.41,27362.0,45.5773,45.5938,45.4296,45.4952,27362.0
2015-09-11 10:40:00,55.42,55.62,55.39,55.57,43605.0,45.5034,45.6677,45.4788,45.6266,43605.0
2015-09-11 10:50:00,55.53,55.56,55.36,55.45,36982.0,45.5938,45.6184,45.4542,45.5281,36982.0
2015-09-11 11:00:00,55.44,55.6,55.42,55.55,30221.0,45.5199,45.6512,45.5034,45.6102,30221.0
2015-09-11 11:10:00,55.54,55.67,55.53,55.62,33556.0,45.602,45.7087,45.5938,45.6677,33556.0
2015-09-11 11:20:00,55.63,55.81,55.63,55.81,21475.0,45.6759,45.8237,45.6759,45.8237,21475.0
2015-09-11 11:30:00,55.81,55.92,55.76,55.9,19519.0,45.8237,45.914,45.7826,45.8976,19519.0
2015-09-11 11:40:00,55.92,55.94,55.8,55.87,19028.0,45.914,45.9304,45.8155,45.8729,19028.0
2015-09-11 11:50:00,55.89,56.04,55.87,56.0,23191.0,45.8893,46.0125,45.8729,45.9797,23191.0
2015-09-11 12:00:00,56.0,56.18,55.97,56.08,26229.0,45.9797,46.1275,45.955,46.0454,26229.0
2015-09-11 12:10:00,56.13,56.24,56.09,56.16,22809.0,46.0864,46.1767,46.0536,46.111,22809.0
2015-09-11 12:20:00,56.13,56.14,56.08,56.09,17054.0,46.0864,46.0946,46.0454,46.0536,17054.0
2015-09-11 12:30:00,56.13,56.18,55.99,56.0,16802.0,46.0864,46.1275,45.9715,45.9797,16802.0
2015-09-11 12:40:00,56.02,56.25,55.96,56.25,32986.0,45.9961,46.1849,45.9468,46.1849,32986.0
2015-09-11 12:50:00,56.24,56.31,56.13,56.19,50949.0,46.1767,46.2342,46.0864,46.1357,50949.0
2015-09-11 13:00:00,56.19,56.21,56.14,56.21,23476.0,46.1357,46.1521,46.0946,46.1521,23476.0
2015-09-11 13:10:00,56.23,56.23,56.1,56.12,23127.0,46.1685,46.1685,46.0618,46.0782,23127.0
2015-09-11 13:20:00,56.12,56.13,55.99,56.04,10290.0,46.0782,46.0864,45.9715,46.0125,10290.0
2015-09-11 13:30:00,56.01,56.05,55.93,56.02,24845.0,45.9879,46.0207,45.9222,45.9961,24845.0
2015-09-11 13:40:00,56.01,56.12,56.01,56.09,15513.0,45.9879,46.0782,45.9879,46.0536,15513.0
2015-09-11 13:50:00,56.08,56.12,56.03,56.05,54706.0,46.0454,46.0782,46.0043,46.0207,54706.0
2015-09-11 14:00:00,56.05,56.08,55.99,56.07,33431.0,46.0207,46.0454,45.9715,46.0371,33431.0
2015-09-11 14:10:00,56.07,56.15,56.05,56.12,14472.0,46.0371,46.1028,46.0207,46.0782,14472.0
2015-09-11 14:20:00,56.14,56.24,56.14,56.19,15700.0,46.0946,46.1767,46.0946,46.1357,15700.0
2015-09-11 14:30:00,56.2,56.41,56.18,56.38,73681.0,46.1439,46.3163,46.1275,46.2917,73681.0
2015-09-11 14:40:00,56.37,56.39,56.29,56.32,31322.0,46.2835,46.2999,46.2178,46.2424,31322.0
2015-09-11 14:50:00,56.32,56.34,56.24,56.32,25410.0,46.2424,46.2588,46.1767,46.2424,25410.0
2015-09-11 15:00:00,56.32,56.45,56.3,56.36,37697.0,46.2424,46.3491,46.226,46.2753,37697.0
2015-09-11 15:10:00,56.36,56.46,56.35,56.38,32661.0,46.2753,46.3574,46.267,46.2917,32661.0
2015-09-11 15:20:00,56.38,56.39,56.26,56.33,21568.0,46.2917,46.2999,46.1931,46.2506,21568.0
2015-09-11 15:30:00,56.33,56.4,56.26,56.39,57569.0,46.2506,46.3081,46.1931,46.2999,57569.0
2015-09-11 15:40:00,56.4,56.4,56.22,56.23,85740.0,46.3081,46.3081,46.1603,46.1685,85740.0
2015-09-11 15:50:00,56.24,56.35,56.23,56.35,250210.0,46.1767,46.267,46.1685,46.267,250210.0
2015-09-14 09:30:00,57.28,57.41,56.98,57.06,159840.0,47.0306,47.1374,46.7843,46.85,159840.0
2015-09-14 09:40:00,57.05,57.26,56.83,56.9,120364.0,46.8418,47.0142,46.6612,46.7186,120364.0
2015-09-14 09:50:00,56.89,57.11,56.83,57.08,68898.0,46.7104,46.891,46.6612,46.8664,68898.0
2015-09-14 10:00:00,57.08,57.15,56.93,57.13,74627.0,46.8664,46.9239,46.7433,46.9075,74627.0
2015-09-14 10:10:00,57.12,57.19,57.03,57.03,43588.0,46.8993,46.9567,46.8254,46.8254,43588.0
2015-09-14 10:20:00,57.02,57.16,56.96,57.11,59398.0,46.8172,46.9321,46.7679,46.891,59398.0
2015-09-14 10:30:00,57.11,57.26,57.06,57.24,37604.0,46.891,47.0142,46.85,46.9978,37604.0
2015-09-14 10:40:00,57.23,57.29,57.2,57.21,27538.0,46.9896,47.0388,46.9649,46.9732,27538.0
2015-09-14 10:50:00,57.22,57.23,57.07,57.14,50369.0,46.9814,46.9896,46.8582,46.9157,50369.0
2015-09-14 11:00:00,57.13,57.2,57.12,57.17,30148.0,46.9075,46.9649,46.8993,46.9403,30148.0
2015-09-14 11:10:00,57.18,57.24,57.13,57.18,41632.0,46.9485,46.9978,46.9075,46.9485,41632.0
2015-09-14 11:20:00,57.19,57.22,57.09,57.11,53332.0,46.9567,46.9814,46.8746,46.891,53332.0
2015-09-14 11:30:00,57.11,57.12,57.01,57.08,73153.0,46.891,46.8993,46.8089,46.8664,73153.0
2015-09-14 11:40:00,57.08,57.16,57.03,57.08,63658.0,46.8664,46.9321,46.8254,46.8664,63658.0
2015-09-14 11:50:00,57.09,57.24,57.07,57.22,24923.0,46.8746,46.9978,46.8582,46.9814,24923.0
2015-09-14 12:00:00,57.22,57.26,57.18,57.2,61053.0,46.9814,47.0142,46.9485,46.9649,61053.0
2015-09-14 12:10:00,57.21,57.26,57.15,57.23,69363.0,46.9732,47.0142,46.9239,46.9896,69363.0
2015-09-14 12:20:00,57.23,57.37,57.2,57.31,34955.0,46.9896,47.1045,46.9649,47.0553,34955.0
2015-09-14 12:30:00,57.3,57.39,57.24,57.37,39169.0,47.0471,47.1209,46.9978,47.1045,39169.0
2015-09-14 12:40:00,57.36,57.44,57.34,57.41,34481.0,47.0963,47.162,47.0799,47.1374,34481.0
2015-09-14 12:50:00,57.4,57.44,57.3,57.3,35401.0,47.1292,47.162,47.0471,47.0471,35401.0
2015-09-14 13:00:00,57.29,57.32,57.27,57.3,39635.0,47.0388,47.0635,47.0224,47.0471,39635.0
2015-09-14 13:10:00,57.29,57.32,57.2,57.28,23862.0,47.0388,47.0635,46.9649,47.0306,23862.0
2015-09-14 13:20:00,57.27,57.3,57.21,57.23,18750.0,47.0224,47.0471,46.9732,46.9896,18750.0
2015-09-14 13:30:00,57.22,57.33,57.2,57.33,28877.0,46.9814,47.0717,46.9649,47.0717,28877.0
2015-09-14 13:40:00,57.34,57.49,57.32,57.48,54687.0,47.0799,47.2031,47.0635,47.1948,54687.0
2015-09-14 13:50:00,57.48,57.49,57.4,57.45,53675.0,47.1948,47.2031,47.1292,47.1702,53675.0
2015-09-14 14:00:00,57.44,57.46,57.24,57.26,39871.0,47.162,47.1784,46.9978,47.0142,39871.0
2015-09-14 14:10:00,57.27,57.29,57.23,57.26,34653.0,47.0224,47.0388,46.9896,47.0142,34653.0
2015-09-14 14:20:00,57.26,57.32,57.17,57.17,48455.0,47.0142,47.0635,46.9403,46.9403,48455.0
2015-09-14 14:30:00,57.16,57.28,57.15,57.27,46002.0,46.9321,47.0306,46.9239,47.0224,46002.0
2015-09-14 14:40:00,57.27,57.32,57.22,57.23,36261.0,47.0224,47.0635,46.9814,46.9896,36261.0
2015-09-14 14:50:00,57.22,57.44,57.22,57.4,90413.0,46.9814,47.162,46.9814,47.1292,90413.0
2015-09-14 15:00:00,57.39,57.41,57.34,57.38,75678.0,47.1209,47.1374,47.0799,47.1127,75678.0
2015-09-14 15:10:00,57.38,57.47,57.34,57.35,59683.0,47.1127,47.1866,47.0799,47.0881,59683.0
2015-09-14 15:20:00,57.35,57.43,57.3,57.36,64752.0,47.0881,47.1538,47.0471,47.0963,64752.0
2015-09-14 15:30:00,57.37,57.39,57.21,57.25,113705.0,47.1045,47.1209,46.9732,47.006,113705.0
2015-09-14 15:40:00,57.24,57.41,57.22,57.37,102253.0,46.9978,47.1374,46.9814,47.1045,102253.0
2015-09-14 15:50:00,57.37,57.6,57.37,57.56,376089.0,47.1045,47.2934,47.1045,47.2605,376089.0
2015-09-15 09:30:00,57.56,58.1,57.56,57.95,50709.0,47.2605,47.7039,47.2605,47.5807,50709.0
2015-09-15 09:40:00,57.94,58.18,57.86,57.97,70020.0,47.5725,47.7696,47.5068,47.5972,70020.0
2015-09-15 09:50:00,57.98,58.38,57.98,58.27,217466.0,47.6054,47.9338,47.6054,47.8435,217466.0
2015-09-15 10:00:00,58.27,58.33,58.12,58.15,78441.0,47.8435,47.8927,47.7203,47.745,78441.0
2015-09-15 10:10:00,58.15,58.26,58.09,58.26,47138.0,47.745,47.8353,47.6957,47.8353,47138.0
2015-09-15 10:20:00,58.24,58.45,58.21,58.42,59773.0,47.8189,47.9913,47.7942,47.9666,59773.0
2015-09-15 10:30:00,58.41,58.51,58.4,58.42,94606.0,47.9584,48.0405,47.9502,47.9666,94606.0
2015-09-15 10:40:00,58.43,58.56,58.36,58.5,96601.0,47.9749,48.0816,47.9174,48.0323,96601.0
2015-09-15 10:50:00,58.51,58.58,58.42,58.54,48397.0,48.0405,48.098,47.9666,48.0652,48397.0
2015-09-15 11:00:00,58.55,58.6,58.49,58.52,72607.0,48.0734,48.1144,48.0241,48.0488,72607.0
2015-09-15 11:10:00,58.52,58.58,58.37,58.37,98178.0,48.0488,48.098,47.9256,47.9256,98178.0
2015-09-15 11:20:00,58.38,58.4,58.28,58.28,54842.0,47.9338,47.9502,47.8517,47.8517,54842.0
2015-09-15 11:30:00,58.29,58.32,58.14,58.15,56561.0,47.8599,47.8845,47.7367,47.745,56561.0
2015-09-15 11:40:00,58.14,58.23,58.13,58.21,34704.0,47.7367,47.8106,47.7285,47.7942,34704.0
2015-09-15 11:50:00,58.22,58.25,58.08,58.09,37283.0,47.8024,47.8271,47.6875,47.6957,37283.0
2015-09-15 12:00:00,58.11,58.15,58.05,58.06,37353.0,47.7121,47.745,47.6629,47.6711,37353.0
2015-09-15 12:10:00,58.06,58.17,58.03,58.17,35269.0,47.6711,47.7614,47.6464,47.7614,35269.0
2015-09-15 12:20:00,58.17,58.24,58.11,58.12,34006.0,47.7614,47.8189,47.7121,47.7203,34006.0
2015-09-15 12:30:00,58.12,58.14,58.08,58.14,29914.0,47.7203,47.7367,47.6875,47.7367,29914.0
2015-09-15 12:40:00,58.15,58.15,58.04,58.09,33503.0,47.745,47.745,47.6546,47.6957,33503.0
2015-09-15 12:50:00,58.09,58.12,58.03,58.07,35290.0,47.6957,47.7203,47.6464,47.6793,35290.0
2015-09-15 13:00:00,58.07,58.12,58.04,58.07,38956.0,47.6793,47.7203,47.6546,47.6793,38956.0
2015-09-15 13:10:00,58.06,58.25,58.01,58.24,62117.0,47.6711,47.8271,47.63,47.8189,62117.0
2015-09-15 13:20:00,58.24,58.35,58.24,58.27,39450.0,47.8189,47.9092,47.8189,47.8435,39450.0
2015-09-15 13:30:00,58.28,58.37,58.22,58.26,99793.0,47.8517,47.9256,47.8024,47.8353,99793.0
2015-09-15 13:40:00,58.26,58.39,58.23,58.36,86091.0,47.8353,47.942,47.8106,47.9174,86091.0
2015-09-15 13:50:00,58.36,58.39,58.34,58.38,40479.0,47.9174,47.942,47.901,47.9338,40479.0
2015-09-15 14:00:00,58.39,58.39,58.26,58.37,59160.0,47.942,47.942,47.8353,47.9256,59160.0
2015-09-15 14:10:00,58.38,58.38,58.27,58.33,54664.0,47.9338,47.9338,47.8435,47.8927,54664.0
2015-09-15 14:20:00,58.33,58.33,58.17,58.2,47692.0,47.8927,47.8927,47.7614,47.786,47692.0
2015-09-15 14:30:00,58.2,58.28,58.19,58.26,48581.0,47.786,47.8517,47.7778,47.8353,48581.0
2015-09-15 14:40:00,58.26,58.4,58.23,58.35,55431.0,47.8353,47.9502,47.8106,47.9092,55431.0
2015-09-15 14:50:00,58.35,58.42,58.32,58.4,48902.0,47.9092,47.9666,47.8845,47.9502,48902.0
2015-09-15 15:00:00,58.41,58.49,58.4,58.46,49186.0,47.9584,48.0241,47.9502,47.9995,49186.0
2015-09-15 15:10:00,58.46,58.52,58.45,58.46,46730.0,47.9995,48.0488,47.9913,47.9995,46730.0
2015-09-15 15:20:00,58.46,58.46,58.4,58.44,63646.0,47.9995,47.9995,47.9502,47.9831,63646.0
2015-09-15 15:30:00,58.44,58.47,58.28,58.29,71257.0,47.9831,48.0077,47.8517,47.8599,71257.0
2015-09-15 15:40:00,58.29,58.37,58.25,58.3,109501.0,47.8599,47.9256,47.8271,47.8681,109501.0
2015-09-15 15:50:00,58.31,58.37,58.28,58.3,218596.0,47.8763,47.9256,47.8517,47.8681,218596.0
2015-09-16 09:30:00,58.54,58.55,58.11,58.41,81639.0,48.0652,48.0734,47.7121,47.9584,81639.0
2015-09-16 09:40:00,58.41,58.46,58.16,58.27,52461.0,47.9584,47.9995,47.7532,47.8435,52461.0
2015-09-16 09:50:00,58.29,58.31,58.01,58.02,52032.0,47.8599,47.8763,47.63,47.6382,52032.0
2015-09-16 10:00:00,58.02,58.08,57.91,57.95,63494.0,47.6382,47.6875,47.5479,47.5807,63494.0
2015-09-16 10:10:00,57.95,58.05,57.94,57.98,82962.0,47.5807,47.6629,47.5725,47.6054,82962.0
2015-09-16 10:20:00,57.99,58.01,57.82,57.85,70390.0,47.6136,47.63,47.474,47.4986,70390.0
2015-09-16 10:30:00,57.84,57.91,57.76,57.79,51408.0,47.4904,47.5479,47.4247,47.4494,51408.0
2015-09-16 10:40:00,57.8,57.84,57.75,57.81,55107.0,47.4576,47.4904,47.4165,47.4658,55107.0
2015-09-16 10:50:00,57.8,57.87,57.76,57.83,32954.0,47.4576,47.5151,47.4247,47.4822,32954.0
2015-09-16 11:00:00,57.83,58.0,57.82,58.0,46372.0,47.4822,47.6218,47.474,47.6218,46372.0
2015-09-16 11:10:00,58.0,58.11,57.99,58.01,40551.0,47.6218,47.7121,47.6136,47.63,40551.0
2015-09-16 11:20:00,58.01,58.16,57.99,58.08,42968.0,47.63,47.7532,47.6136,47.6875,42968.0
2015-09-16 11:30:00,58.08,58.1,58.03,58.05,37652.0,47.6875,47.7039,47.6464,47.6629,37652.0
2015-09-16 11:40:00,58.05,58.05,58.0,58.02,37724.0,47.6629,47.6629,47.6218,47.6382,37724.0
2015-09-16 11:50:00,58.03,58.13,57.99,58.12,23549.0,47.6464,47.7285,47.6136,47.7203,23549.0
2015-09-16 12:00:00,58.11,58.14,58.0,58.02,27387.0,47.7121,47.7367,47.6218,47.6382,27387.0
2015-09-16 12:10:00,58.02,58.16,57.98,58.14,22400.0,47.6382,47.7532,47.6054,47.7367,22400.0
2015-09-16 12:20:00,58.15,58.29,58.13,58.29,30285.0,47.745,47.8599,47.7285,47.8599,30285.0
2015-09-16 12:30:00,58.28,58.37,58.22,58.36,49410.0,47.8517,47.9256,47.8024,47.9174,49410.0
2015-09-16 12:40:00,58.37,58.38,58.33,58.35,37888.0,47.9256,47.9338,47.8927,47.9092,37888.0
2015-09-16 12:50:00,58.35,58.44,58.34,58.42,27543.0,47.9092,47.9831,47.901,47.9666,27543.0
2015-09-16 13:00:00,58.41,58.41,58.34,58.37,28358.0,47.9584,47.9584,47.901,47.9256,28358.0
2015-09-16 13:10:00,58.37,58.42,58.36,58.4,65998.0,47.9256,47.9666,47.9174,47.9502,65998.0
2015-09-16 13:20:00,58.4,58.44,58.37,58.44,51936.0,47.9502,47.9831,47.9256,47.9831,51936.0
2015-09-16 13:30:00,58.43,58.55,58.41,58.48,75968.0,47.9749,48.0734,47.9584,48.0159,75968.0
2015-09-16 13:40:00,58.47,58.48,58.43,58.45,33015.0,48.0077,48.0159,47.9749,47.9913,33015.0
2015-09-16 13:50:00,58.45,58.49,58.44,58.47,20899.0,47.9913,48.0241,47.9831,48.0077,20899.0
2015-09-16 14:00:00,58.46,58.48,58.42,58.46,28973.0,47.9995,48.0159,47.9666,47.9995,28973.0
2015-09-16 14:10:00,58.45,58.45,58.2,58.22,41887.0,47.9913,47.9913,47.786,47.8024,41887.0
2015-09-16 14:20:00,58.21,58.21,58.09,58.14,34413.0,47.7942,47.7942,47.6957,47.7367,34413.0
2015-09-16 14:30:00,58.14,58.19,58.11,58.13,30626.0,47.7367,47.7778,47.7121,47.7285,30626.0
2015-09-16 14:40:00,58.13,58.3,58.13,58.28,25917.0,47.7285,47.8681,47.7285,47.8517,25917.0
2015-09-16 14:50:00,58.29,58.39,58.24,58.35,30102.0,47.8599,47.942,47.8189,47.9092,30102.0
2015-09-16 15:00:00,58.35,58.41,58.34,58.34,30740.0,47.9092,47.9584,47.901,47.901,30740.0
2015-09-16 15:10:00,58.33,58.41,58.33,58.38,41444.0,47.8927,47.9584,47.8927,47.9338,41444.0
2015-09-16 15:20:00,58.39,58.44,58.32,58.37,44022.0,47.942,47.9831,47.8845,47.9256,44022.0
2015-09-16 15:30:00,58.37,58.43,58.32,58.38,38006.0,47.9256,47.9749,47.8845,47.9338,38006.0
2015-09-16 15:40:00,58.38,58.43,58.33,58.36,45455.0,47.9338,47.9749,47.8927,47.9174,45455.0
2015-09-16 15:50:00,58.37,58.51,58.37,58.45,134770.0,47.9256,48.0405,47.9256,47.9913,134770.0
2015-09-17 09:30:00,58.38,58.49,58.22,58.4,59302.0,47.9338,48.0241,47.8024,47.9502,59302.0
2015-09-17 09:40:00,58.4,58.46,58.32,58.46,29979.0,47.9502,47.9995,47.8845,47.9995,29979.0
2015-09-17 09:50:00,58.46,58.57,58.41,58.55,48592.0,47.9995,48.0898,47.9584,48.0734,48592.0
2015-09-17 10:00:00,58.51,58.52,58.21,58.22,50989.0,48.0405,48.0488,47.7942,47.8024,50989.0
2015-09-17 10:10:00,58.21,58.26,58.15,58.19,57757.0,47.7942,47.8353,47.745,47.7778,57757.0
2015-09-17 10:20:00,58.17,58.22,58.12,58.18,45554.0,47.7614,47.8024,47.7203,47.7696,45554.0
2015-09-17 10:30:00,58.19,58.26,58.17,58.22,32537.0,47.7778,47.8353,47.7614,47.8024,32537.0
2015-09-17 10:40:00,58.23,58.31,58.22,58.28,41652.0,47.8106,47.8763,47.8024,47.8517,41652.0
2015-09-17 10:50:00,58.29,58.3,58.21,58.24,31240.0,47.8599,47.8681,47.7942,47.8189,31240.0
2015-09-17 11:00:00,58.24,58.36,58.24,58.32,27816.0,47.8189,47.9174,47.8189,47.8845,27816.0
2015-09-17 11:10:00,58.32,58.37,58.27,58.36,34327.0,47.8845,47.9256,47.8435,47.9174,34327.0
2015-09-17 11:20:00,58.35,58.38,58.27,58.3,55133.0,47.9092,47.9338,47.8435,47.8681,55133.0
2015-09-17 11:30:00,58.29,58.39,58.28,58.35,39489.0,47.8599,47.942,47.8517,47.9092,39489.0
2015-09-17 11:40:00,58.35,58.41,58.33,58.38,24940.0,47.9092,47.9584,47.8927,47.9338,24940.0
2015-09-17 11:50:00,58.37,58.42,58.34,58.38,37385.0,47.9256,47.9666,47.901,47.9338,37385.0
2015-09-17 12:00:00,58.38,58.42,58.35,58.41,48203.0,47.9338,47.9666,47.9092,47.9584,48203.0
2015-09-17 12:10:00,58.41,58.5,58.4,58.45,24919.0,47.9584,48.0323,47.9502,47.9913,24919.0
2015-09-17 12:20:00,58.45,58.46,58.37,58.44,17299.0,47.9913,47.9995,47.9256,47.9831,17299.0
2015-09-17 12:30:00,58.45,58.49,58.45,58.46,23115.0,47.9913,48.0241,47.9913,47.9995,23115.0
2015-09-17 12:40:00,58.45,58.45,58.37,58.45,27265.0,47.9913,47.9913,47.9256,47.9913,27265.0
2015-09-17 12:50:00,58.44,58.56,58.44,58.55,19960.0,47.9831,48.0816,47.9831,48.0734,19960.0
2015-09-17 13:00:00,58.55,58.58,58.51,58.54,16247.0,48.0734,48.098,48.0405,48.0652,16247.0
2015-09-17 13:10:00,58.54,58.66,58.52,58.65,19150.0,48.0652,48.1637,48.0488,48.1555,19150.0
2015-09-17 13:20:00,58.64,58.69,58.6,58.62,23999.0,48.1473,48.1883,48.1144,48.1309,23999.0
2015-09-17 13:30:00,58.6,58.63,58.56,58.6,25144.0,48.1144,48.1391,48.0816,48.1144,25144.0
2015-09-17 13:40:00,58.6,58.63,58.55,58.57,25937.0,48.1144,48.1391,48.0734,48.0898,25937.0
2015-09-17 13:50:00,58.56,58.56,58.38,58.44,36764.0,48.0816,48.0816,47.9338,47.9831,36764.0
2015-09-17 14:00:00,58.47,58.73,58.19,58.37,108504.0,48.0077,48.2212,47.7778,47.9256,108504.0
2015-09-17 14:10:00,58.39,58.68,58.38,58.52,73306.0,47.942,48.1801,47.9338,48.0488,73306.0
2015-09-17 14:20:00,58.5,58.58,58.38,58.4,66577.0,48.0323,48.098,47.9338,47.9502,66577.0
2015-09-17 14:30:00,58.42,58.55,58.34,58.39,80336.0,47.9666,48.0734,47.901,47.942,80336.0
2015-09-17 14:40:00,58.4,58.96,58.4,58.84,98409.0,47.9502,48.41,47.9502,48.3115,98409.0
2015-09-17 14:50:00,58.85,58.91,58.78,58.83,75553.0,48.3197,48.369,48.2622,48.3033,75553.0
2015-09-17 15:00:00,58.85,58.92,58.53,58.55,69441.0,48.3197,48.3772,48.057,48.0734,69441.0
2015-09-17 15:10:00,58.52,58.59,58.23,58.35,81080.0,48.0488,48.1062,47.8106,47.9092,81080.0
2015-09-17 15:20:00,58.35,58.35,57.87,58.14,100461.0,47.9092,47.9092,47.5151,47.7367,100461.0
2015-09-17 15:30:00,58.14,58.33,57.98,58.12,96607.0,47.7367,47.8927,47.6054,47.7203,96607.0
2015-09-17 15:40:00,58.13,58.26,58.06,58.14,107147.0,47.7285,47.8353,47.6711,47.7367,107147.0
2015-09-17 15:50:00,58.12,58.15,57.86,57.94,227853.0,47.7203,47.745,47.5068,47.5725,227853.0
2015-09-18 09:30:00,56.93,57.2,56.51,56.83,656260.0,46.7433,46.9649,46.3984,46.6612,656260.0
2015-09-18 09:40:00,56.83,56.98,56.7,56.71,156317.0,46.6612,46.7843,46.5544,46.5626,156317.0
2015-09-18 09:50:00,56.71,57.06,56.6,57.06,95879.0,46.5626,46.85,46.4723,46.85,95879.0
2015-09-18 10:00:00,57.06,57.23,57.0,57.13,117927.0,46.85,46.9896,46.8007,46.9075,117927.0
2015-09-18 10:10:00,57.14,57.23,56.96,56.96,87204.0,46.9157,46.9896,46.7679,46.7679,87204.0
2015-09-18 10:20:00,56.98,57.33,56.93,57.11,78344.0,46.7843,47.0717,46.7433,46.891,78344.0
2015-09-18 10:30:00,57.13,57.17,56.87,56.88,76119.0,46.9075,46.9403,46.694,46.7022,76119.0
2015-09-18 10:40:00,56.87,56.94,56.75,56.94,71398.0,46.694,46.7515,46.5955,46.7515,71398.0
2015-09-18 10:50:00,56.95,57.12,56.94,57.08,44968.0,46.7597,46.8993,46.7515,46.8664,44968.0
2015-09-18 11:00:00,57.07,57.14,57.06,57.1,62253.0,46.8582,46.9157,46.85,46.8828,62253.0
2015-09-18 11:10:00,57.1,57.1,56.92,56.99,40996.0,46.8828,46.8828,46.735,46.7925,40996.0
2015-09-18 11:20:00,57.0,57.12,56.96,56.99,31209.0,46.8007,46.8993,46.7679,46.7925,31209.0
2015-09-18 11:30:00,56.97,57.15,56.93,57.15,59182.0,46.7761,46.9239,46.7433,46.9239,59182.0
2015-09-18 11:40:00,57.15,57.33,57.08,57.32,49807.0,46.9239,47.0717,46.8664,47.0635,49807.0
2015-09-18 11:50:00,57.32,57.33,57.13,57.13,36179.0,47.0635,47.0717,46.9075,46.9075,36179.0
2015-09-18 12:00:00,57.13,57.14,56.95,56.95,30462.0,46.9075,46.9157,46.7597,46.7597,30462.0
2015-09-18 12:10:00,56.94,56.94,56.79,56.83,29730.0,46.7515,46.7515,46.6283,46.6612,29730.0
2015-09-18 12:20:00,56.83,56.86,56.67,56.86,50534.0,46.6612,46.6858,46.5298,46.6858,50534.0
2015-09-18 12:30:00,56.85,56.87,56.74,56.85,39371.0,46.6776,46.694,46.5873,46.6776,39371.0
2015-09-18 12:40:00,56.85,56.88,56.73,56.78,31044.0,46.6776,46.7022,46.579,46.6201,31044.0
2015-09-18 12:50:00,56.78,56.92,56.78,56.86,39718.0,46.6201,46.735,46.6201,46.6858,39718.0
2015-09-18 13:00:00,56.86,57.0,56.79,56.96,31400.0,46.6858,46.8007,46.6283,46.7679,31400.0
2015-09-18 13:10:00,56.96,56.96,56.85,56.89,18679.0,46.7679,46.7679,46.6776,46.7104,18679.0
2015-09-18 13:20:00,56.89,56.89,56.55,56.69,47532.0,46.7104,46.7104,46.4313,46.5462,47532.0
2015-09-18 13:30:00,56.68,56.68,56.48,56.49,42399.0,46.538,46.538,46.3738,46.382,42399.0
2015-09-18 13:40:00,56.48,56.51,56.38,56.4,77504.0,46.3738,46.3984,46.2917,46.3081,77504.0
2015-09-18 13:50:00,56.4,56.41,56.23,56.25,54970.0,46.3081,46.3163,46.1685,46.1849,54970.0
2015-09-18 14:00:00,56.25,56.47,56.21,56.45,38491.0,46.1849,46.3656,46.1521,46.3491,38491.0
2015-09-18 14:10:00,56.46,56.57,56.38,56.45,49673.0,46.3574,46.4477,46.2917,46.3491,49673.0
2015-09-18 14:20:00,56.46,56.65,56.42,56.63,55552.0,46.3574,46.5134,46.3245,46.4969,55552.0
2015-09-18 14:30:00,56.63,56.66,56.55,56.66,28628.0,46.4969,46.5216,46.4313,46.5216,28628.0
2015-09-18 14:40:00,56.66,56.72,56.61,56.61,25364.0,46.5216,46.5708,46.4805,46.4805,25364.0
2015-09-18 14:50:00,56.61,56.82,56.56,56.76,42489.0,46.4805,46.6529,46.4395,46.6037,42489.0
2015-09-18 15:00:00,56.77,56.82,56.55,56.57,44064.0,46.6119,46.6529,46.4313,46.4477,44064.0
2015-09-18 15:10:00,56.58,56.69,56.47,56.5,51064.0,46.4559,46.5462,46.3656,46.3902,51064.0
2015-09-18 15:20:00,56.49,56.54,56.43,56.51,62838.0,46.382,46.423,46.3327,46.3984,62838.0
2015-09-18 15:30:00,56.5,56.54,56.45,56.52,61014.0,46.3902,46.423,46.3491,46.4066,61014.0
2015-09-18 15:40:00,56.51,56.51,56.39,56.47,87562.0,46.3984,46.3984,46.2999,46.3656,87562.0
2015-09-18 15:50:00,56.47,56.71,56.47,56.66,253404.0,46.3656,46.5626,46.3656,46.5216,253404.0
2015-09-21 09:30:00,56.88,57.38,56.72,57.04,77211.0,46.7022,47.1127,46.5708,46.8336,77211.0
2015-09-21 09:40:00,57.03,57.19,56.98,57.04,53588.0,46.8254,46.9567,46.7843,46.8336,53588.0
2015-09-21 09:50:00,57.09,57.17,56.99,57.13,39082.0,46.8746,46.9403,46.7925,46.9075,39082.0
2015-09-21 10:00:00,57.12,57.2,57.05,57.11,76039.0,46.8993,46.9649,46.8418,46.891,76039.0
2015-09-21 10:10:00,57.11,57.18,56.98,57.12,81422.0,46.891,46.9485,46.7843,46.8993,81422.0
2015-09-21 10:20:00,57.12,57.18,57.0,57.14,84186.0,46.8993,46.9485,46.8007,46.9157,84186.0
2015-09-21 10:30:00,57.12,57.22,57.12,57.15,89337.0,46.8993,46.9814,46.8993,46.9239,89337.0
2015-09-21 10:40:00,57.16,57.17,57.05,57.05,73502.0,46.9321,46.9403,46.8418,46.8418,73502.0
2015-09-21 10:50:00,57.06,57.09,57.02,57.05,76187.0,46.85,46.8746,46.8172,46.8418,76187.0
2015-09-21 11:00:00,57.05,57.06,56.93,56.93,55413.0,46.8418,46.85,46.7433,46.7433,55413.0
2015-09-21 11:10:00,56.93,56.96,56.9,56.96,52886.0,46.7433,46.7679,46.7186,46.7679,52886.0
2015-09-21 11:20:00,56.96,56.96,56.74,56.78,60407.0,46.7679,46.7679,46.5873,46.6201,60407.0
2015-09-21 11:30:00,56.77,56.81,56.55,56.55,105245.0,46.6119,46.6447,46.4313,46.4313,105245.0
2015-09-21 11:40:00,56.56,56.59,56.5,56.52,35229.0,46.4395,46.4641,46.3902,46.4066,35229.0
2015-09-21 11:50:00,56.52,56.57,56.49,56.52,41890.0,46.4066,46.4477,46.382,46.4066,41890.0
2015-09-21 12:00:00,56.52,56.52,56.24,56.36,70001.0,46.4066,46.4066,46.1767,46.2753,70001.0
2015-09-21 12:10:00,56.35,56.35,56.25,56.32,34204.0,46.267,46.267,46.1849,46.2424,34204.0
2015-09-21 12:20:00,56.32,56.4,56.32,56.36,24707.0,46.2424,46.3081,46.2424,46.2753,24707.0
2015-09-21 12:30:00,56.36,56.37,56.3,56.35,44707.0,46.2753,46.2835,46.226,46.267,44707.0
2015-09-21 12:40:00,56.34,56.39,56.32,56.33,29923.0,46.2588,46.2999,46.2424,46.2506,29923.0
2015-09-21 12:50:00,56.33,56.33,56.16,56.2,79552.0,46.2506,46.2506,46.111,46.1439,79552.0
2015-09-21 13:00:00,56.19,56.29,56.17,56.25,41261.0,46.1357,46.2178,46.1192,46.1849,41261.0
2015-09-21 13:10:00,56.24,56.36,56.19,56.33,42305.0,46.1767,46.2753,46.1357,46.2506,42305.0
2015-09-21 13:20:00,56.34,56.46,56.33,56.41,28564.0,46.2588,46.3574,46.2506,46.3163,28564.0
2015-09-21 13:30:00,56.41,56.45,56.33,56.44,35620.0,46.3163,46.3491,46.2506,46.3409,35620.0
2015-09-21 13:40:00,56.43,56.46,56.37,56.38,32722.0,46.3327,46.3574,46.2835,46.2917,32722.0
2015-09-21 13:50:00,56.38,56.42,56.32,56.34,33193.0,46.2917,46.3245,46.2424,46.2588,33193.0
2015-09-21 14:00:00,56.33,56.38,56.29,56.31,41711.0,46.2506,46.2917,46.2178,46.2342,41711.0
2015-09-21 14:10:00,56.31,56.37,56.23,56.32,29631.0,46.2342,46.2835,46.1685,46.2424,29631.0
2015-09-21 14:20:00,56.32,56.46,56.32,56.4,41079.0,46.2424,46.3574,46.2424,46.3081,41079.0
2015-09-21 14:30:00,56.39,56.5,56.32,56.49,33483.0,46.2999,46.3902,46.2424,46.382,33483.0
2015-09-21 14:40:00,56.49,56.49,56.37,56.47,38983.0,46.382,46.382,46.2835,46.3656,38983.0
2015-09-21 14:50:00,56.48,56.64,56.48,56.63,47639.0,46.3738,46.5051,46.3738,46.4969,47639.0
2015-09-21 15:00:00,56.62,56.63,56.56,56.63,49438.0,46.4887,46.4969,46.4395,46.4969,49438.0
2015-09-21 15:10:00,56.63,56.67,56.59,56.61,55336.0,46.4969,46.5298,46.4641,46.4805,55336.0
2015-09-21 15:20:00,56.62,56.62,56.51,56.55,55081.0,46.4887,46.4887,46.3984,46.4313,55081.0
2015-09-21 15:30:00,56.55,56.58,56.34,56.35,112388.0,46.4313,46.4559,46.2588,46.267,112388.0
2015-09-21 15:40:00,56.35,56.41,56.32,56.37,102324.0,46.267,46.3163,46.2424,46.2835,102324.0
2015-09-21 15:50:00,56.37,56.63,56.33,56.63,299461.0,46.2835,46.4969,46.2506,46.4969,299461.0
2015-09-22 09:30:00,55.9,56.38,55.65,55.81,59066.0,45.8976,46.2917,45.6923,45.8237,59066.0
2015-09-22 09:40:00,55.84,55.98,55.74,55.79,43804.0,45.8483,45.9632,45.7662,45.8072,43804.0
2015-09-22 09:50:00,55.77,55.94,55.76,55.86,50038.0,45.7908,45.9304,45.7826,45.8647,50038.0
2015-09-22 10:00:00,55.83,55.99,55.78,55.83,37153.0,45.8401,45.9715,45.799,45.8401,37153.0
2015-09-22 10:10:00,55.77,55.77,55.41,55.41,62461.0,45.7908,45.7908,45.4952,45.4952,62461.0
2015-09-22 10:20:00,55.41,55.53,55.31,55.48,77763.0,45.4952,45.5938,45.4131,45.5527,77763.0
2015-09-22 10:30:00,55.46,55.49,55.38,55.44,31875.0,45.5363,45.5609,45.4706,45.5199,31875.0
2015-09-22 10:40:00,55.44,55.45,55.2,55.27,55879.0,45.5199,45.5281,45.3228,45.3803,55879.0
2015-09-22 10:50:00,55.26,55.5,55.22,55.49,45951.0,45.3721,45.5691,45.3392,45.5609,45951.0
2015-09-22 11:00:00,55.49,55.56,55.43,55.44,35209.0,45.5609,45.6184,45.5117,45.5199,35209.0
2015-09-22 11:10:00,55.44,55.59,55.44,55.55,31587.0,45.5199,45.643,45.5199,45.6102,31587.0
2015-09-22 11:20:00,55.54,55.58,55.39,55.48,41580.0,45.602,45.6348,45.4788,45.5527,41580.0
2015-09-22 11:30:00,55.47,55.61,55.46,55.5,28855.0,45.5445,45.6595,45.5363,45.5691,28855.0
2015-09-22 11:40:00,55.48,55.5,55.4,55.48,31682.0,45.5527,45.5691,45.487,45.5527,31682.0
2015-09-22 11:50:00,55.48,55.57,55.46,55.56,40172.0,45.5527,45.6266,45.5363,45.6184,40172.0
2015-09-22 12:00:00,55.54,55.71,55.44,55.7,30085.0,45.602,45.7416,45.5199,45.7333,30085.0
2015-09-22 12:10:00,55.7,55.74,55.57,55.61,25628.0,45.7333,45.7662,45.6266,45.6595,25628.0
2015-09-22 12:20:00,55.65,55.68,55.54,55.59,23547.0,45.6923,45.7169,45.602,45.643,23547.0
2015-09-22 12:30:00,55.59,55.6,55.4,55.45,25742.0,45.643,45.6512,45.487,45.5281,25742.0
2015-09-22 12:40:00,55.45,55.46,55.21,55.23,36074.0,45.5281,45.5363,45.331,45.3474,36074.0
2015-09-22 12:50:00,55.23,55.24,55.11,55.19,31847.0,45.3474,45.3557,45.2489,45.3146,31847.0
2015-09-22 13:00:00,55.18,55.4,55.18,55.26,17869.0,45.3064,45.487,45.3064,45.3721,17869.0
2015-09-22 13:10:00,55.27,55.39,55.27,55.36,39077.0,45.3803,45.4788,45.3803,45.4542,39077.0
2015-09-22 13:20:00,55.36,55.37,55.14,55.16,78339.0,45.4542,45.4624,45.2736,45.29,78339.0
2015-09-22 13:30:00,55.16,55.23,55.13,55.18,37744.0,45.29,45.3474,45.2653,45.3064,37744.0
2015-09-22 13:40:00,55.19,55.28,55.13,55.14,43769.0,45.3146,45.3885,45.2653,45.2736,43769.0
2015-09-22 13:50:00,55.13,55.14,55.05,55.1,34515.0,45.2653,45.2736,45.1997,45.2407,34515.0
2015-09-22 14:00:00,55.11,55.26,55.05,55.15,59262.0,45.2489,45.3721,45.1997,45.2818,59262.0
2015-09-22 14:10:00,55.13,55.2,55.05,55.17,64472.0,45.2653,45.3228,45.1997,45.2982,64472.0
2015-09-22 14:20:00,55.18,55.18,55.03,55.12,39963.0,45.3064,45.3064,45.1832,45.2571,39963.0
2015-09-22 14:30:00,55.11,55.35,55.11,55.28,60955.0,45.2489,45.446,45.2489,45.3885,60955.0
2015-09-22 14:40:00,55.27,55.27,55.03,55.06,45399.0,45.3803,45.3803,45.1832,45.2079,45399.0
2015-09-22 14:50:00,55.06,55.25,55.04,55.23,55112.0,45.2079,45.3639,45.1914,45.3474,55112.0
2015-09-22 15:00:00,55.22,55.23,55.1,55.1,48887.0,45.3392,45.3474,45.2407,45.2407,48887.0
2015-09-22 15:10:00,55.11,55.17,55.09,55.1,52788.0,45.2489,45.2982,45.2325,45.2407,52788.0
2015-09-22 15:20:00,55.1,55.28,55.09,55.26,80407.0,45.2407,45.3885,45.2325,45.3721,80407.0
2015-09-22 15:30:00,55.26,55.29,55.16,55.2,166496.0,45.3721,45.3967,45.29,45.3228,166496.0
2015-09-22 15:40:00,55.2,55.25,55.1,55.11,168479.0,45.3228,45.3639,45.2407,45.2489,168479.0
2015-09-22 15:50:00,55.12,55.27,55.05,55.18,296160.0,45.2571,45.3803,45.1997,45.3064,296160.0
2015-09-23 09:30:00,55.58,56.0,55.29,55.3,98742.0,45.6348,45.9797,45.3967,45.4049,98742.0
2015-09-23 09:40:00,55.32,55.56,55.32,55.54,37614.0,45.4213,45.6184,45.4213,45.602,37614.0
2015-09-23 09:50:00,55.56,55.63,55.48,55.52,39170.0,45.6184,45.6759,45.5527,45.5856,39170.0
2015-09-23 10:00:00,55.53,55.6,55.43,55.46,29700.0,45.5938,45.6512,45.5117,45.5363,29700.0
2015-09-23 10:10:00,55.46,55.67,55.45,55.67,20554.0,45.5363,45.7087,45.5281,45.7087,20554.0
2015-09-23 10:20:00,55.64,55.72,55.57,55.68,27420.0,45.6841,45.7498,45.6266,45.7169,27420.0
2015-09-23 10:30:00,55.69,55.74,55.66,55.66,34267.0,45.7251,45.7662,45.7005,45.7005,34267.0
2015-09-23 10:40:00,55.67,55.74,55.64,55.74,29742.0,45.7087,45.7662,45.6841,45.7662,29742.0
2015-09-23 10:50:00,55.75,55.87,55.74,55.76,33969.0,45.7744,45.8729,45.7662,45.7826,33969.0
2015-09-23 11:00:00,55.78,55.81,55.68,55.73,23064.0,45.799,45.8237,45.7169,45.758,23064.0
2015-09-23 11:10:00,55.74,55.74,55.49,55.55,28065.0,45.7662,45.7662,45.5609,45.6102,28065.0
2015-09-23 11:20:00,55.55,55.56,55.4,55.42,36500.0,45.6102,45.6184,45.487,45.5034,36500.0
2015-09-23 11:30:00,55.43,55.43,55.32,55.38,39569.0,45.5117,45.5117,45.4213,45.4706,39569.0
2015-09-23 11:40:00,55.37,55.4,55.28,55.29,42547.0,45.4624,45.487,45.3885,45.3967,42547.0
2015-09-23 11:50:00,55.29,55.32,55.14,55.22,59233.0,45.3967,45.4213,45.2736,45.3392,59233.0
2015-09-23 12:00:00,55.2,55.2,55.05,55.09,26091.0,45.3228,45.3228,45.1997,45.2325,26091.0
2015-09-23 12:10:00,55.09,55.2,55.07,55.14,14500.0,45.2325,45.3228,45.2161,45.2736,14500.0
2015-09-23 12:20:00,55.12,55.14,55.06,55.11,17852.0,45.2571,45.2736,45.2079,45.2489,17852.0
2015-09-23 12:30:00,55.1,55.22,55.09,55.18,18959.0,45.2407,45.3392,45.2325,45.3064,18959.0
2015-09-23 12:40:00,55.18,55.22,55.15,55.22,26070.0,45.3064,45.3392,45.2818,45.3392,26070.0
2015-09-23 12:50:00,55.22,55.33,55.21,55.21,23580.0,45.3392,45.4296,45.331,45.331,23580.0
2015-09-23 13:00:00,55.2,55.33,55.17,55.3,25597.0,45.3228,45.4296,45.2982,45.4049,25597.0
2015-09-23 13:10:00,55.29,55.3,55.24,55.27,15300.0,45.3967,45.4049,45.3557,45.3803,15300.0
2015-09-23 13:20:00,55.27,55.29,55.12,55.14,19964.0,45.3803,45.3967,45.2571,45.2736,19964.0
2015-09-23 13:30:00,55.15,55.15,55.1,55.14,37330.0,45.2818,45.2818,45.2407,45.2736,37330.0
2015-09-23 13:40:00,55.13,55.35,55.11,55.32,22615.0,45.2653,45.446,45.2489,45.4213,22615.0
2015-09-23 13:50:00,55.31,55.34,55.25,55.27,27336.0,45.4131,45.4378,45.3639,45.3803,27336.0
2015-09-23 14:00:00,55.28,55.43,55.26,55.37,30121.0,45.3885,45.5117,45.3721,45.4624,30121.0
2015-09-23 14:10:00,55.37,55.44,55.29,55.29,23151.0,45.4624,45.5199,45.3967,45.3967,23151.0
2015-09-23 14:20:00,55.28,55.3,55.24,55.27,39450.0,45.3885,45.4049,45.3557,45.3803,39450.0
2015-09-23 14:30:00,55.27,55.32,55.12,55.13,33753.0,45.3803,45.4213,45.2571,45.2653,33753.0
2015-09-23 14:40:00,55.13,55.17,55.09,55.17,31457.0,45.2653,45.2982,45.2325,45.2982,31457.0
2015-09-23 14:50:00,55.18,55.18,55.1,55.15,48240.0,45.3064,45.3064,45.2407,45.2818,48240.0
2015-09-23 15:00:00,55.15,55.22,55.11,55.19,36432.0,45.2818,45.3392,45.2489,45.3146,36432.0
2015-09-23 15:10:00,55.19,55.19,55.03,55.12,40235.0,45.3146,45.3146,45.1832,45.2571,40235.0
2015-09-23 15:20:00,55.12,55.14,55.05,55.14,48242.0,45.2571,45.2736,45.1997,45.2736,48242.0
2015-09-23 15:30:00,55.14,55.17,55.08,55.17,51946.0,45.2736,45.2982,45.2243,45.2982,51946.0
2015-09-23 15:40:00,55.17,55.24,55.16,55.22,58989.0,45.2982,45.3557,45.29,45.3392,58989.0
2015-09-23 15:50:00,55.22,55.28,55.17,55.2,152453.0,45.3392,45.3885,45.2982,45.3228,152453.0
2015-09-24 09:30:00,54.53,54.7,53.66,53.66,181202.0,44.7727,44.9123,44.0584,44.0584,181202.0
2015-09-24 09:40:00,53.65,53.65,52.67,52.68,234410.0,44.0502,44.0502,43.2455,43.2537,234410.0
2015-09-24 09:50:00,52.7,53.56,52.48,53.41,278826.0,43.2702,43.9763,43.0895,43.8531,278826.0
2015-09-24 10:00:00,53.49,53.63,53.39,53.53,107945.0,43.9188,44.0337,43.8367,43.9516,107945.0
2015-09-24 10:10:00,53.53,53.57,53.39,53.41,80736.0,43.9516,43.9845,43.8367,43.8531,80736.0
2015-09-24 10:20:00,53.4,53.4,53.07,53.16,44551.0,43.8449,43.8449,43.5739,43.6478,44551.0
2015-09-24 10:30:00,53.16,53.33,53.09,53.2,54296.0,43.6478,43.7874,43.5904,43.6807,54296.0
2015-09-24 10:40:00,53.19,53.21,53.03,53.1,101595.0,43.6725,43.6889,43.5411,43.5986,101595.0
2015-09-24 10:50:00,53.11,53.13,52.98,53.02,48140.0,43.6068,43.6232,43.5,43.5329,48140.0
2015-09-24 11:00:00,53.03,53.08,52.91,53.04,76496.0,43.5411,43.5822,43.4426,43.5493,76496.0
2015-09-24 11:10:00,53.05,53.11,52.89,53.11,121805.0,43.5575,43.6068,43.4262,43.6068,121805.0
2015-09-24 11:20:00,53.1,53.21,52.89,52.91,84265.0,43.5986,43.6889,43.4262,43.4426,84265.0
2015-09-24 11:30:00,52.92,53.2,52.92,53.17,71387.0,43.4508,43.6807,43.4508,43.6561,71387.0
2015-09-24 11:40:00,53.17,53.17,52.98,52.99,95791.0,43.6561,43.6561,43.5,43.5083,95791.0
2015-09-24 11:50:00,52.99,53.23,52.96,53.21,50150.0,43.5083,43.7053,43.4836,43.6889,50150.0
2015-09-24 12:00:00,53.22,53.32,53.1,53.24,39259.0,43.6971,43.7792,43.5986,43.7135,39259.0
2015-09-24 12:10:00,53.24,53.39,53.24,53.37,46514.0,43.7135,43.8367,43.7135,43.8203,46514.0
2015-09-24 12:20:00,53.36,53.44,53.3,53.39,56213.0,43.8121,43.8777,43.7628,43.8367,56213.0
2015-09-24 12:30:00,53.4,53.59,53.4,53.4,61487.0,43.8449,44.0009,43.8449,43.8449,61487.0
2015-09-24 12:40:00,53.41,53.43,53.3,53.35,40580.0,43.8531,43.8695,43.7628,43.8038,40580.0
2015-09-24 12:50:00,53.35,53.39,53.23,53.25,33411.0,43.8038,43.8367,43.7053,43.7217,33411.0
2015-09-24 13:00:00,53.25,53.37,53.19,53.37,36870.0,43.7217,43.8203,43.6725,43.8203,36870.0
2015-09-24 13:10:00,53.36,53.42,53.22,53.22,38498.0,43.8121,43.8613,43.6971,43.6971,38498.0
2015-09-24 13:20:00,53.24,53.25,53.02,53.15,49380.0,43.7135,43.7217,43.5329,43.6396,49380.0
2015-09-24 13:30:00,53.16,53.22,53.08,53.17,35222.0,43.6478,43.6971,43.5822,43.6561,35222.0
2015-09-24 13:40:00,53.16,53.44,53.13,53.43,32680.0,43.6478,43.8777,43.6232,43.8695,32680.0
2015-09-24 13:50:00,53.45,53.51,53.4,53.5,47423.0,43.8859,43.9352,43.8449,43.927,47423.0
2015-09-24 14:00:00,53.49,53.61,53.43,53.56,27835.0,43.9188,44.0173,43.8695,43.9763,27835.0
2015-09-24 14:10:00,53.57,53.81,53.57,53.8,52471.0,43.9845,44.1815,43.9845,44.1733,52471.0
2015-09-24 14:20:00,53.81,53.94,53.78,53.84,50764.0,44.1815,44.2883,44.1569,44.2062,50764.0
2015-09-24 14:30:00,53.84,53.86,53.71,53.78,36939.0,44.2062,44.2226,44.0994,44.1569,36939.0
2015-09-24 14:40:00,53.78,54.16,53.7,54.16,72643.0,44.1569,44.4689,44.0912,44.4689,72643.0
2015-09-24 14:50:00,54.15,54.29,54.03,54.11,82502.0,44.4607,44.5756,44.3622,44.4279,82502.0
2015-09-24 15:00:00,54.12,54.18,53.78,53.79,59752.0,44.4361,44.4853,44.1569,44.1651,59752.0
2015-09-24 15:10:00,53.8,54.05,53.72,54.02,58296.0,44.1733,44.3786,44.1076,44.354,58296.0
2015-09-24 15:20:00,54.03,54.19,53.95,54.12,45497.0,44.3622,44.4935,44.2965,44.4361,45497.0
2015-09-24 15:30:00,54.11,54.16,53.96,54.02,68447.0,44.4279,44.4689,44.3047,44.354,68447.0
2015-09-24 15:40:00,54.02,54.16,53.98,54.02,74044.0,44.354,44.4689,44.3211,44.354,74044.0
2015-09-24 15:50:00,54.01,54.12,53.89,54.0,171570.0,44.3457,44.4361,44.2472,44.3375,171570.0
2015-09-25 09:30:00,54.53,54.78,54.37,54.55,111237.0,44.7727,44.978,44.6413,44.7891,111237.0
2015-09-25 09:40:00,54.54,54.87,54.5,54.87,65913.0,44.7809,45.0519,44.7481,45.0519,65913.0
2015-09-25 09:50:00,54.9,55.29,54.88,55.02,73157.0,45.0765,45.3967,45.0601,45.175,73157.0
2015-09-25 10:00:00,55.04,55.06,54.84,54.89,23458.0,45.1914,45.2079,45.0272,45.0683,23458.0
2015-09-25 10:10:00,54.89,54.9,54.71,54.71,25112.0,45.0683,45.0765,44.9205,44.9205,25112.0
2015-09-25 10:20:00,54.72,54.72,54.42,54.51,49987.0,44.9287,44.9287,44.6824,44.7563,49987.0
2015-09-25 10:30:00,54.55,54.59,54.43,54.56,39200.0,44.7891,44.822,44.6906,44.7973,39200.0
2015-09-25 10:40:00,54.55,54.64,54.48,54.6,18759.0,44.7891,44.863,44.7316,44.8302,18759.0
2015-09-25 10:50:00,54.63,54.84,54.63,54.84,23926.0,44.8548,45.0272,44.8548,45.0272,23926.0
2015-09-25 11:00:00,54.86,54.86,54.78,54.8,19474.0,45.0437,45.0437,44.978,44.9944,19474.0
2015-09-25 11:10:00,54.79,54.84,54.72,54.72,17639.0,44.9862,45.0272,44.9287,44.9287,17639.0
2015-09-25 11:20:00,54.7,54.86,54.7,54.82,20309.0,44.9123,45.0437,44.9123,45.0108,20309.0
2015-09-25 11:30:00,54.84,54.84,54.61,54.61,23063.0,45.0272,45.0272,44.8384,44.8384,23063.0
2015-09-25 11:40:00,54.6,54.81,54.58,54.76,15205.0,44.8302,45.0026,44.8138,44.9615,15205.0
2015-09-25 11:50:00,54.76,54.82,54.74,54.8,17187.0,44.9615,45.0108,44.9451,44.9944,17187.0
2015-09-25 12:00:00,54.79,54.79,54.65,54.66,15599.0,44.9862,44.9862,44.8712,44.8794,15599.0
2015-09-25 12:10:00,54.66,54.75,54.6,54.62,16567.0,44.8794,44.9533,44.8302,44.8466,16567.0
2015-09-25 12:20:00,54.63,54.64,54.58,54.61,21164.0,44.8548,44.863,44.8138,44.8384,21164.0
2015-09-25 12:30:00,54.61,54.66,54.58,54.62,35897.0,44.8384,44.8794,44.8138,44.8466,35897.0
2015-09-25 12:40:00,54.6,54.76,54.59,54.74,13094.0,44.8302,44.9615,44.822,44.9451,13094.0
2015-09-25 12:50:00,54.76,54.87,54.74,54.85,18522.0,44.9615,45.0519,44.9451,45.0354,18522.0
2015-09-25 13:00:00,54.85,55.0,54.85,55.0,29046.0,45.0354,45.1586,45.0354,45.1586,29046.0
2015-09-25 13:10:00,55.01,55.08,54.99,55.07,15200.0,45.1668,45.2243,45.1504,45.2161,15200.0
2015-09-25 13:20:00,55.07,55.08,54.94,54.96,29625.0,45.2161,45.2243,45.1093,45.1258,29625.0
2015-09-25 13:30:00,54.97,54.98,54.74,54.78,32885.0,45.134,45.1422,44.9451,44.978,32885.0
2015-09-25 13:40:00,54.79,54.85,54.75,54.83,20879.0,44.9862,45.0354,44.9533,45.019,20879.0
2015-09-25 13:50:00,54.84,54.89,54.8,54.83,16049.0,45.0272,45.0683,44.9944,45.019,16049.0
2015-09-25 14:00:00,54.84,54.99,54.84,54.93,22437.0,45.0272,45.1504,45.0272,45.1011,22437.0
2015-09-25 14:10:00,54.93,54.94,54.56,54.56,30253.0,45.1011,45.1093,44.7973,44.7973,30253.0
2015-09-25 14:20:00,54.55,54.57,54.4,54.44,48748.0,44.7891,44.8055,44.666,44.6988,48748.0
2015-09-25 14:30:00,54.43,54.47,54.29,54.36,40831.0,44.6906,44.7234,44.5756,44.6331,40831.0
2015-09-25 14:40:00,54.36,54.37,54.1,54.13,40701.0,44.6331,44.6413,44.4196,44.4443,40701.0
2015-09-25 14:50:00,54.13,54.35,54.09,54.3,42347.0,44.4443,44.6249,44.4114,44.5839,42347.0
2015-09-25 15:00:00,54.32,54.34,53.94,53.97,80084.0,44.6003,44.6167,44.2883,44.3129,80084.0
2015-09-25 15:10:00,53.98,54.06,53.88,54.03,61521.0,44.3211,44.3868,44.239,44.3622,61521.0
2015-09-25 15:20:00,54.02,54.29,53.99,54.19,39988.0,44.354,44.5756,44.3293,44.4935,39988.0
2015-09-25 15:30:00,54.16,54.38,54.15,54.29,60888.0,44.4689,44.6495,44.4607,44.5756,60888.0
2015-09-25 15:40:00,54.28,54.48,54.24,54.45,76003.0,44.5674,44.7316,44.5346,44.707,76003.0
2015-09-25 15:50:00,54.46,54.53,54.33,54.44,211957.0,44.7152,44.7727,44.6085,44.6988,211957.0
2015-09-28 09:30:00,54.27,54.94,54.24,54.48,55844.0,44.5592,45.1093,44.5346,44.7316,55844.0
2015-09-28 09:40:00,54.48,54.63,54.41,54.43,57777.0,44.7316,44.8548,44.6742,44.6906,57777.0
2015-09-28 09:50:00,54.42,54.45,54.19,54.28,36331.0,44.6824,44.707,44.4935,44.5674,36331.0
2015-09-28 10:00:00,54.28,54.37,54.13,54.13,38483.0,44.5674,44.6413,44.4443,44.4443,38483.0
2015-09-28 10:10:00,54.13,54.19,54.05,54.07,34316.0,44.4443,44.4935,44.3786,44.395,34316.0
2015-09-28 10:20:00,54.06,54.15,54.02,54.14,30733.0,44.3868,44.4607,44.354,44.4525,30733.0
2015-09-28 10:30:00,54.14,54.14,53.99,54.02,71226.0,44.4525,44.4525,44.3293,44.354,71226.0
2015-09-28 10:40:00,54.02,54.07,53.91,53.97,54672.0,44.354,44.395,44.2636,44.3129,54672.0
2015-09-28 10:50:00,53.95,54.09,53.88,54.07,31903.0,44.2965,44.4114,44.239,44.395,31903.0
2015-09-28 11:00:00,54.07,54.23,54.04,54.12,27976.0,44.395,44.5264,44.3704,44.4361,27976.0
2015-09-28 11:10:00,54.11,54.15,53.96,53.98,44471.0,44.4279,44.4607,44.3047,44.3211,44471.0
2015-09-28 11:20:00,53.96,54.0,53.77,53.85,62589.0,44.3047,44.3375,44.1487,44.2144,62589.0
2015-09-28 11:30:00,53.85,53.91,53.75,53.91,32767.0,44.2144,44.2636,44.1323,44.2636,32767.0
2015-09-28 11:40:00,53.9,54.03,53.87,53.9,33555.0,44.2554,44.3622,44.2308,44.2554,33555.0
2015-09-28 11:50:00,53.89,53.89,53.71,53.72,21662.0,44.2472,44.2472,44.0994,44.1076,21662.0
2015-09-28 12:00:00,53.71,53.72,53.61,53.65,21848.0,44.0994,44.1076,44.0173,44.0502,21848.0
2015-09-28 12:10:00,53.61,53.7,53.56,53.65,28153.0,44.0173,44.0912,43.9763,44.0502,28153.0
2015-09-28 12:20:00,53.65,53.84,53.62,53.8,34241.0,44.0502,44.2062,44.0255,44.1733,34241.0
2015-09-28 12:30:00,53.8,53.82,53.63,53.72,24711.0,44.1733,44.1897,44.0337,44.1076,24711.0
2015-09-28 12:40:00,53.7,53.73,53.53,53.64,26141.0,44.0912,44.1158,43.9516,44.042,26141.0
2015-09-28 12:50:00,53.64,53.78,53.58,53.69,35710.0,44.042,44.1569,43.9927,44.083,35710.0
2015-09-28 13:00:00,53.7,53.92,53.67,53.89,31451.0,44.0912,44.2719,44.0666,44.2472,31451.0
2015-09-28 13:10:00,53.88,53.88,53.73,53.8,21695.0,44.239,44.239,44.1158,44.1733,21695.0
2015-09-28 13:20:00,53.78,53.88,53.75,53.82,34449.0,44.1569,44.239,44.1323,44.1897,34449.0
2015-09-28 13:30:00,53.81,53.94,53.77,53.86,54177.0,44.1815,44.2883,44.1487,44.2226,54177.0
2015-09-28 13:40:00,53.85,53.93,53.81,53.84,48309.0,44.2144,44.2801,44.1815,44.2062,48309.0
2015-09-28 13:50:00,53.85,53.89,53.72,53.72,45317.0,44.2144,44.2472,44.1076,44.1076,45317.0
2015-09-28 14:00:00,53.73,53.83,53.7,53.8,45096.0,44.1158,44.198,44.0912,44.1733,45096.0
2015-09-28 14:10:00,53.79,53.8,53.6,53.65,52120.0,44.1651,44.1733,44.0091,44.0502,52120.0
2015-09-28 14:20:00,53.66,53.8,53.6,53.8,59358.0,44.0584,44.1733,44.0091,44.1733,59358.0
2015-09-28 14:30:00,53.81,54.03,53.77,54.0,75416.0,44.1815,44.3622,44.1487,44.3375,75416.0
2015-09-28 14:40:00,54.02,54.02,53.8,53.82,26347.0,44.354,44.354,44.1733,44.1897,26347.0
2015-09-28 14:50:00,53.83,53.85,53.65,53.69,27818.0,44.198,44.2144,44.0502,44.083,27818.0
2015-09-28 15:00:00,53.68,53.71,53.54,53.55,32412.0,44.0748,44.0994,43.9598,43.9681,32412.0
2015-09-28 15:10:00,53.55,53.72,53.52,53.72,38354.0,43.9681,44.1076,43.9434,44.1076,38354.0
2015-09-28 15:20:00,53.72,53.73,53.56,53.61,37419.0,44.1076,44.1158,43.9763,44.0173,37419.0
2015-09-28 15:30:00,53.6,53.83,53.59,53.68,88102.0,44.0091,44.198,44.0009,44.0748,88102.0
2015-09-28 15:40:00,53.66,53.84,53.66,53.74,96865.0,44.0584,44.2062,44.0584,44.1241,96865.0
2015-09-28 15:50:00,53.73,53.77,53.46,53.47,183353.0,44.1158,44.1487,43.8942,43.9024,183353.0
2015-09-29 09:30:00,53.53,53.82,53.43,53.71,63234.0,43.9516,44.1897,43.8695,44.0994,63234.0
2015-09-29 09:40:00,53.66,53.66,53.18,53.2,30374.0,44.0584,44.0584,43.6643,43.6807,30374.0
2015-09-29 09:50:00,53.19,53.68,53.13,53.52,33261.0,43.6725,44.0748,43.6232,43.9434,33261.0
2015-09-29 10:00:00,53.53,53.68,53.47,53.51,95706.0,43.9516,44.0748,43.9024,43.9352,95706.0
2015-09-29 10:10:00,53.51,53.86,53.5,53.82,74783.0,43.9352,44.2226,43.927,44.1897,74783.0
2015-09-29 10:20:00,53.82,54.2,53.78,54.2,38547.0,44.1897,44.5017,44.1569,44.5017,38547.0
2015-09-29 10:30:00,54.21,54.31,54.02,54.03,70841.0,44.51,44.5921,44.354,44.3622,70841.0
2015-09-29 10:40:00,54.03,54.03,53.68,53.68,17445.0,44.3622,44.3622,44.0748,44.0748,17445.0
2015-09-29 10:50:00,53.69,53.81,53.62,53.8,13518.0,44.083,44.1815,44.0255,44.1733,13518.0
2015-09-29 11:00:00,53.8,53.9,53.76,53.83,20390.0,44.1733,44.2554,44.1405,44.198,20390.0
2015-09-29 11:10:00,53.82,53.85,53.69,53.72,24939.0,44.1897,44.2144,44.083,44.1076,24939.0
2015-09-29 11:20:00,53.71,53.91,53.69,53.91,37511.0,44.0994,44.2636,44.083,44.2636,37511.0
2015-09-29 11:30:00,53.89,53.94,53.7,53.92,13201.0,44.2472,44.2883,44.0912,44.2719,13201.0
2015-09-29 11:40:00,53.92,54.01,53.73,53.94,13321.0,44.2719,44.3457,44.1158,44.2883,13321.0
2015-09-29 11:50:00,53.9,53.99,53.86,53.86,11499.0,44.2554,44.3293,44.2226,44.2226,11499.0
2015-09-29 12:00:00,53.81,53.93,53.81,53.86,20901.0,44.1815,44.2801,44.1815,44.2226,20901.0
2015-09-29 12:10:00,53.85,53.91,53.7,53.84,49714.0,44.2144,44.2636,44.0912,44.2062,49714.0
2015-09-29 12:20:00,53.82,53.99,53.81,53.97,11970.0,44.1897,44.3293,44.1815,44.3129,11970.0
2015-09-29 12:30:00,53.98,53.98,53.86,53.93,12870.0,44.3211,44.3211,44.2226,44.2801,12870.0
2015-09-29 12:40:00,53.92,54.0,53.83,53.9,34328.0,44.2719,44.3375,44.198,44.2554,34328.0
2015-09-29 12:50:00,53.91,53.92,53.72,53.72,22100.0,44.2636,44.2719,44.1076,44.1076,22100.0
2015-09-29 13:00:00,53.74,53.88,53.71,53.83,23852.0,44.1241,44.239,44.0994,44.198,23852.0
2015-09-29 13:10:00,53.82,53.89,53.77,53.89,27372.0,44.1897,44.2472,44.1487,44.2472,27372.0
2015-09-29 13:20:00,53.87,53.95,53.84,53.89,24973.0,44.2308,44.2965,44.2062,44.2472,24973.0
2015-09-29 13:30:00,53.89,54.06,53.89,54.0,39964.0,44.2472,44.3868,44.2472,44.3375,39964.0
2015-09-29 13:40:00,54.01,54.16,54.01,54.09,22192.0,44.3457,44.4689,44.3457,44.4114,22192.0
2015-09-29 13:50:00,54.09,54.12,54.03,54.1,26225.0,44.4114,44.4361,44.3622,44.4196,26225.0
2015-09-29 14:00:00,54.1,54.11,53.95,53.96,32237.0,44.4196,44.4279,44.2965,44.3047,32237.0
2015-09-29 14:10:00,53.98,53.98,53.83,53.87,21118.0,44.3211,44.3211,44.198,44.2308,21118.0
2015-09-29 14:20:00,53.87,54.05,53.8,54.02,26911.0,44.2308,44.3786,44.1733,44.354,26911.0
2015-09-29 14:30:00,54.0,54.04,53.85,53.89,21381.0,44.3375,44.3704,44.2144,44.2472,21381.0
2015-09-29 14:40:00,53.89,53.94,53.69,53.72,23905.0,44.2472,44.2883,44.083,44.1076,23905.0
2015-09-29 14:50:00,53.7,53.8,53.64,53.66,30528.0,44.0912,44.1733,44.042,44.0584,30528.0
2015-09-29 15:00:00,53.67,53.78,53.58,53.7,65504.0,44.0666,44.1569,43.9927,44.0912,65504.0
2015-09-29 15:10:00,53.69,53.79,53.67,53.72,48807.0,44.083,44.1651,44.0666,44.1076,48807.0
2015-09-29 15:20:00,53.71,53.71,53.52,53.55,97214.0,44.0994,44.0994,43.9434,43.9681,97214.0
2015-09-29 15:30:00,53.57,53.96,53.56,53.81,279152.0,43.9845,44.3047,43.9763,44.1815,279152.0
2015-09-29 15:40:00,53.81,54.0,53.75,54.0,103161.0,44.1815,44.3375,44.1323,44.3375,103161.0
2015-09-29 15:50:00,53.98,54.26,53.96,54.05,336859.0,44.3211,44.551,44.3047,44.3786,336859.0
2015-09-30 09:30:00,55.02,55.7,54.83,55.57,178673.0,45.175,45.7333,45.019,45.6266,178673.0
2015-09-30 09:40:00,55.57,55.65,55.38,55.64,127132.0,45.6266,45.6923,45.4706,45.6841,127132.0
2015-09-30 09:50:00,55.64,55.75,55.48,55.57,86904.0,45.6841,45.7744,45.5527,45.6266,86904.0
2015-09-30 10:00:00,55.56,55.95,55.54,55.92,116870.0,45.6184,45.9386,45.602,45.914,116870.0
2015-09-30 10:10:00,55.93,56.2,55.25,56.14,206732.0,45.9222,46.1439,45.3639,46.0946,206732.0
2015-09-30 10:20:00,56.16,56.31,55.98,56.16,94327.0,46.111,46.2342,45.9632,46.111,94327.0
2015-09-30 10:30:00,56.13,56.17,56.02,56.12,53095.0,46.0864,46.1192,45.9961,46.0782,53095.0
2015-09-30 10:40:00,56.12,56.12,55.79,55.88,94274.0,46.0782,46.0782,45.8072,45.8811,94274.0
2015-09-30 10:50:00,55.88,55.91,55.67,55.71,56020.0,45.8811,45.9058,45.7087,45.7416,56020.0
2015-09-30 11:00:00,55.7,55.75,55.62,55.67,52664.0,45.7333,45.7744,45.6677,45.7087,52664.0
2015-09-30 11:10:00,55.68,55.87,55.66,55.87,32609.0,45.7169,45.8729,45.7005,45.8729,32609.0
2015-09-30 11:20:00,55.87,55.96,55.73,55.8,38454.0,45.8729,45.9468,45.758,45.8155,38454.0
2015-09-30 11:30:00,55.8,55.9,55.76,55.81,27217.0,45.8155,45.8976,45.7826,45.8237,27217.0
2015-09-30 11:40:00,55.82,55.85,55.67,55.76,76672.0,45.8319,45.8565,45.7087,45.7826,76672.0
2015-09-30 11:50:00,55.78,55.83,55.69,55.82,20403.0,45.799,45.8401,45.7251,45.8319,20403.0
2015-09-30 12:00:00,55.83,55.89,55.74,55.78,23144.0,45.8401,45.8893,45.7662,45.799,23144.0
2015-09-30 12:10:00,55.78,55.82,55.71,55.76,33454.0,45.799,45.8319,45.7416,45.7826,33454.0
2015-09-30 12:20:00,55.75,55.88,55.69,55.87,51848.0,45.7744,45.8811,45.7251,45.8729,51848.0
2015-09-30 12:30:00,55.88,55.93,55.84,55.9,40881.0,45.8811,45.9222,45.8483,45.8976,40881.0
2015-09-30 12:40:00,55.88,55.91,55.73,55.73,27293.0,45.8811,45.9058,45.758,45.758,27293.0
2015-09-30 12:50:00,55.74,55.81,55.71,55.81,27943.0,45.7662,45.8237,45.7416,45.8237,27943.0
2015-09-30 13:00:00,55.8,55.95,55.8,55.92,26706.0,45.8155,45.9386,45.8155,45.914,26706.0
2015-09-30 13:10:00,55.93,56.05,55.86,56.05,30626.0,45.9222,46.0207,45.8647,46.0207,30626.0
2015-09-30 13:20:00,56.04,56.04,55.96,56.04,28619.0,46.0125,46.0125,45.9468,46.0125,28619.0
2015-09-30 13:30:00,56.04,56.15,56.0,56.13,44468.0,46.0125,46.1028,45.9797,46.0864,44468.0
2015-09-30 13:40:00,56.13,56.35,56.12,56.22,26773.0,46.0864,46.267,46.0782,46.1603,26773.0
2015-09-30 13:50:00,56.22,56.36,56.2,56.28,29122.0,46.1603,46.2753,46.1439,46.2096,29122.0
2015-09-30 14:00:00,56.29,56.31,56.17,56.29,83412.0,46.2178,46.2342,46.1192,46.2178,83412.0
2015-09-30 14:10:00,56.28,56.29,56.14,56.27,40285.0,46.2096,46.2178,46.0946,46.2014,40285.0
2015-09-30 14:20:00,56.27,56.38,56.26,56.31,37487.0,46.2014,46.2917,46.1931,46.2342,37487.0
2015-09-30 14:30:00,56.32,56.36,56.22,56.27,95077.0,46.2424,46.2753,46.1603,46.2014,95077.0
2015-09-30 14:40:00,56.25,56.39,56.25,56.34,36616.0,46.1849,46.2999,46.1849,46.2588,36616.0
2015-09-30 14:50:00,56.33,56.45,56.28,56.43,30802.0,46.2506,46.3491,46.2096,46.3327,30802.0
2015-09-30 15:00:00,56.43,56.48,56.24,56.29,36857.0,46.3327,46.3738,46.1767,46.2178,36857.0
2015-09-30 15:10:00,56.29,56.32,56.17,56.23,39503.0,46.2178,46.2424,46.1192,46.1685,39503.0
2015-09-30 15:20:00,56.2,56.23,56.03,56.16,95107.0,46.1439,46.1685,46.0043,46.111,95107.0
2015-09-30 15:30:00,56.16,56.37,56.15,56.27,86345.0,46.111,46.2835,46.1028,46.2014,86345.0
2015-09-30 15:40:00,56.26,56.43,56.24,56.43,116793.0,46.1931,46.3327,46.1767,46.3327,116793.0
2015-09-30 15:50:00,56.44,56.54,56.37,56.39,254331.0,46.3409,46.423,46.2835,46.2999,254331.0
2015-10-01 09:30:00,56.35,56.54,55.81,55.85,108839.0,46.267,46.423,45.8237,45.8565,108839.0
2015-10-01 09:40:00,55.88,55.91,55.43,55.48,58401.0,45.8811,45.9058,45.5117,45.5527,58401.0
2015-10-01 09:50:00,55.48,55.56,55.29,55.29,84381.0,45.5527,45.6184,45.3967,45.3967,84381.0
2015-10-01 10:00:00,55.3,55.45,55.18,55.43,75434.0,45.4049,45.5281,45.3064,45.5117,75434.0
2015-10-01 10:10:00,55.42,55.46,55.25,55.34,61782.0,45.5034,45.5363,45.3639,45.4378,61782.0
2015-10-01 10:20:00,55.33,55.37,55.06,55.18,59225.0,45.4296,45.4624,45.2079,45.3064,59225.0
2015-10-01 10:30:00,55.18,55.23,54.92,54.96,59695.0,45.3064,45.3474,45.0929,45.1258,59695.0
2015-10-01 10:40:00,54.95,55.09,54.86,54.89,53915.0,45.1175,45.2325,45.0437,45.0683,53915.0
2015-10-01 10:50:00,54.88,54.88,54.69,54.73,65760.0,45.0601,45.0601,44.9041,44.9369,65760.0
2015-10-01 11:00:00,54.69,54.7,54.55,54.55,102134.0,44.9041,44.9123,44.7891,44.7891,102134.0
2015-10-01 11:10:00,54.57,54.64,54.47,54.51,149511.0,44.8055,44.863,44.7234,44.7563,149511.0
2015-10-01 11:20:00,54.5,54.65,54.39,54.56,111662.0,44.7481,44.8712,44.6578,44.7973,111662.0
2015-10-01 11:30:00,54.57,54.59,54.26,54.36,66925.0,44.8055,44.822,44.551,44.6331,66925.0
2015-10-01 11:40:00,54.33,54.35,54.06,54.2,131322.0,44.6085,44.6249,44.3868,44.5017,131322.0
2015-10-01 11:50:00,54.21,54.23,53.89,53.97,82678.0,44.51,44.5264,44.2472,44.3129,82678.0
2015-10-01 12:00:00,53.96,53.96,53.76,53.82,77616.0,44.3047,44.3047,44.1405,44.1897,77616.0
2015-10-01 12:10:00,53.82,53.9,53.76,53.85,107840.0,44.1897,44.2554,44.1405,44.2144,107840.0
2015-10-01 12:20:00,53.85,54.03,53.71,54.01,136832.0,44.2144,44.3622,44.0994,44.3457,136832.0
2015-10-01 12:30:00,54.02,54.05,53.92,53.95,113485.0,44.354,44.3786,44.2719,44.2965,113485.0
2015-10-01 12:40:00,53.96,53.96,53.8,53.84,117671.0,44.3047,44.3047,44.1733,44.2062,117671.0
2015-10-01 12:50:00,53.84,53.91,53.79,53.9,69593.0,44.2062,44.2636,44.1651,44.2554,69593.0
2015-10-01 13:00:00,53.89,53.89,53.73,53.81,62887.0,44.2472,44.2472,44.1158,44.1815,62887.0
2015-10-01 13:10:00,53.82,53.97,53.73,53.9,56351.0,44.1897,44.3129,44.1158,44.2554,56351.0
2015-10-01 13:20:00,53.9,54.0,53.8,53.9,60199.0,44.2554,44.3375,44.1733,44.2554,60199.0
2015-10-01 13:30:00,53.9,53.99,53.84,53.97,39717.0,44.2554,44.3293,44.2062,44.3129,39717.0
2015-10-01 13:40:00,53.97,54.17,53.93,54.17,89161.0,44.3129,44.4771,44.2801,44.4771,89161.0
2015-10-01 13:50:00,54.17,54.26,54.07,54.26,45163.0,44.4771,44.551,44.395,44.551,45163.0
2015-10-01 14:00:00,54.26,54.38,54.24,54.35,167935.0,44.551,44.6495,44.5346,44.6249,167935.0
2015-10-01 14:10:00,54.33,54.43,54.31,54.35,102222.0,44.6085,44.6906,44.5921,44.6249,102222.0
2015-10-01 14:20:00,54.36,54.36,54.18,54.24,85793.0,44.6331,44.6331,44.4853,44.5346,85793.0
2015-10-01 14:30:00,54.25,54.48,54.25,54.48,64651.0,44.5428,44.7316,44.5428,44.7316,64651.0
2015-10-01 14:40:00,54.48,54.51,54.26,54.27,68648.0,44.7316,44.7563,44.551,44.5592,68648.0
2015-10-01 14:50:00,54.28,54.59,54.27,54.55,51831.0,44.5674,44.822,44.5592,44.7891,51831.0
2015-10-01 15:00:00,54.56,54.65,54.48,54.51,52796.0,44.7973,44.8712,44.7316,44.7563,52796.0
2015-10-01 15:10:00,54.51,54.7,54.5,54.69,83443.0,44.7563,44.9123,44.7481,44.9041,83443.0
2015-10-01 15:20:00,54.68,54.69,54.5,54.62,74543.0,44.8959,44.9041,44.7481,44.8466,74543.0
2015-10-01 15:30:00,54.61,54.65,54.51,54.53,103981.0,44.8384,44.8712,44.7563,44.7727,103981.0
2015-10-01 15:40:00,54.53,54.73,54.52,54.68,99894.0,44.7727,44.9369,44.7645,44.8959,99894.0
2015-10-01 15:50:00,54.69,54.94,54.69,54.94,319603.0,44.9041,45.1093,44.9041,45.1093,319603.0
2015-10-02 09:30:00,54.0,54.37,53.87,54.07,80843.0,44.3375,44.6413,44.2308,44.395,80843.0
2015-10-02 09:40:00,54.08,54.35,54.01,54.06,54334.0,44.4032,44.6249,44.3457,44.3868,54334.0
2015-10-02 09:50:00,54.05,54.11,53.84,54.04,46857.0,44.3786,44.4279,44.2062,44.3704,46857.0
2015-10-02 10:00:00,53.99,54.01,53.7,53.92,68401.0,44.3293,44.3457,44.0912,44.2719,68401.0
2015-10-02 10:10:00,53.93,54.19,53.82,54.15,33660.0,44.2801,44.4935,44.1897,44.4607,33660.0
2015-10-02 10:20:00,54.17,54.21,53.89,53.9,29235.0,44.4771,44.51,44.2472,44.2554,29235.0
2015-10-02 10:30:00,53.9,54.0,53.85,53.99,55097.0,44.2554,44.3375,44.2144,44.3293,55097.0
2015-10-02 10:40:00,54.0,54.26,53.96,54.21,99145.0,44.3375,44.551,44.3047,44.51,99145.0
2015-10-02 10:50:00,54.21,54.24,54.07,54.2,62761.0,44.51,44.5346,44.395,44.5017,62761.0
2015-10-02 11:00:00,54.19,54.27,54.16,54.2,72123.0,44.4935,44.5592,44.4689,44.5017,72123.0
2015-10-02 11:10:00,54.2,54.2,53.88,53.88,34188.0,44.5017,44.5017,44.239,44.239,34188.0
2015-10-02 11:20:00,53.86,53.96,53.7,53.96,47391.0,44.2226,44.3047,44.0912,44.3047,47391.0
2015-10-02 11:30:00,53.95,54.07,53.89,53.89,47574.0,44.2965,44.395,44.2472,44.2472,47574.0
2015-10-02 11:40:00,53.88,53.97,53.86,53.92,22770.0,44.239,44.3129,44.2226,44.2719,22770.0
2015-10-02 11:50:00,53.92,54.11,53.89,54.1,32375.0,44.2719,44.4279,44.2472,44.4196,32375.0
2015-10-02 12:00:00,54.1,54.12,54.02,54.05,48417.0,44.4196,44.4361,44.354,44.3786,48417.0
2015-10-02 12:10:00,54.05,54.24,54.05,54.24,50977.0,44.3786,44.5346,44.3786,44.5346,50977.0
2015-10-02 12:20:00,54.22,54.23,54.18,54.23,102644.0,44.5182,44.5264,44.4853,44.5264,102644.0
2015-10-02 12:30:00,54.21,54.41,54.21,54.22,72962.0,44.51,44.6742,44.51,44.5182,72962.0
2015-10-02 12:40:00,54.22,54.31,54.15,54.28,49708.0,44.5182,44.5921,44.4607,44.5674,49708.0
2015-10-02 12:50:00,54.28,54.44,54.22,54.42,75308.0,44.5674,44.6988,44.5182,44.6824,75308.0
2015-10-02 13:00:00,54.44,54.55,54.39,54.53,85929.0,44.6988,44.7891,44.6578,44.7727,85929.0
2015-10-02 13:10:00,54.53,54.71,54.53,54.58,44975.0,44.7727,44.9205,44.7727,44.8138,44975.0
2015-10-02 13:20:00,54.58,54.6,54.47,54.52,48739.0,44.8138,44.8302,44.7234,44.7645,48739.0
2015-10-02 13:30:00,54.52,54.67,54.52,54.61,80755.0,44.7645,44.8876,44.7645,44.8384,80755.0
2015-10-02 13:40:00,54.61,54.66,54.54,54.6,85223.0,44.8384,44.8794,44.7809,44.8302,85223.0
2015-10-02 13:50:00,54.6,54.61,54.53,54.55,79439.0,44.8302,44.8384,44.7727,44.7891,79439.0
2015-10-02 14:00:00,54.55,54.78,54.53,54.77,93861.0,44.7891,44.978,44.7727,44.9698,93861.0
2015-10-02 14:10:00,54.75,54.75,54.54,54.58,128286.0,44.9533,44.9533,44.7809,44.8138,128286.0
2015-10-02 14:20:00,54.57,54.64,54.54,54.61,110273.0,44.8055,44.863,44.7809,44.8384,110273.0
2015-10-02 14:30:00,54.61,54.87,54.61,54.85,86083.0,44.8384,45.0519,44.8384,45.0354,86083.0
2015-10-02 14:40:00,54.86,54.89,54.78,54.84,79565.0,45.0437,45.0683,44.978,45.0272,79565.0
2015-10-02 14:50:00,54.84,54.95,54.83,54.87,63563.0,45.0272,45.1175,45.019,45.0519,63563.0
2015-10-02 15:00:00,54.87,55.14,54.83,55.12,58520.0,45.0519,45.2736,45.019,45.2571,58520.0
2015-10-02 15:10:00,55.11,55.31,55.11,55.29,42591.0,45.2489,45.4131,45.2489,45.3967,42591.0
2015-10-02 15:20:00,55.29,55.44,55.25,55.43,56464.0,45.3967,45.5199,45.3639,45.5117,56464.0
2015-10-02 15:30:00,55.43,55.5,55.38,55.41,70619.0,45.5117,45.5691,45.4706,45.4952,70619.0
2015-10-02 15:40:00,55.41,55.5,55.35,55.49,72181.0,45.4952,45.5691,45.446,45.5609,72181.0
2015-10-02 15:50:00,55.49,55.69,55.48,55.68,256004.0,45.5609,45.7251,45.5527,45.7169,256004.0
2015-10-05 09:30:00,56.18,56.42,55.92,56.25,46799.0,46.1275,46.3245,45.914,46.1849,46799.0
2015-10-05 09:40:00,56.24,56.56,56.18,56.47,43834.0,46.1767,46.4395,46.1275,46.3656,43834.0
2015-10-05 09:50:00,56.49,56.63,56.15,56.39,51332.0,46.382,46.4969,46.1028,46.2999,51332.0
2015-10-05 10:00:00,56.37,56.62,56.23,56.61,42907.0,46.2835,46.4887,46.1685,46.4805,42907.0
2015-10-05 10:10:00,56.59,56.72,56.47,56.66,45361.0,46.4641,46.5708,46.3656,46.5216,45361.0
2015-10-05 10:20:00,56.65,57.02,56.65,56.99,61452.0,46.5134,46.8172,46.5134,46.7925,61452.0
2015-10-05 10:30:00,56.99,57.06,56.94,56.97,45037.0,46.7925,46.85,46.7515,46.7761,45037.0
2015-10-05 10:40:00,56.96,56.96,56.76,56.8,81879.0,46.7679,46.7679,46.6037,46.6365,81879.0
2015-10-05 10:50:00,56.81,56.85,56.66,56.82,83050.0,46.6447,46.6776,46.5216,46.6529,83050.0
2015-10-05 11:00:00,56.84,56.99,56.81,56.98,40393.0,46.6694,46.7925,46.6447,46.7843,40393.0
2015-10-05 11:10:00,56.98,57.08,56.94,57.07,76902.0,46.7843,46.8664,46.7515,46.8582,76902.0
2015-10-05 11:20:00,57.07,57.11,56.99,57.01,57125.0,46.8582,46.891,46.7925,46.8089,57125.0
2015-10-05 11:30:00,57.0,57.11,56.99,57.01,35823.0,46.8007,46.891,46.7925,46.8089,35823.0
2015-10-05 11:40:00,57.01,57.09,56.98,57.09,18660.0,46.8089,46.8746,46.7843,46.8746,18660.0
2015-10-05 11:50:00,57.1,57.23,57.09,57.23,44509.0,46.8828,46.9896,46.8746,46.9896,44509.0
2015-10-05 12:00:00,57.22,57.33,57.19,57.26,47906.0,46.9814,47.0717,46.9567,47.0142,47906.0
2015-10-05 12:10:00,57.25,57.42,57.19,57.29,42178.0,47.006,47.1456,46.9567,47.0388,42178.0
2015-10-05 12:20:00,57.29,57.29,57.03,57.17,53755.0,47.0388,47.0388,46.8254,46.9403,53755.0
2015-10-05 12:30:00,57.18,57.38,57.18,57.37,69579.0,46.9485,47.1127,46.9485,47.1045,69579.0
2015-10-05 12:40:00,57.36,57.54,57.35,57.54,58968.0,47.0963,47.2441,47.0881,47.2441,58968.0
2015-10-05 12:50:00,57.55,57.58,57.43,57.56,75844.0,47.2523,47.277,47.1538,47.2605,75844.0
2015-10-05 13:00:00,57.58,57.59,57.42,57.47,83515.0,47.277,47.2852,47.1456,47.1866,83515.0
2015-10-05 13:10:00,57.47,57.65,57.47,57.63,64529.0,47.1866,47.3344,47.1866,47.318,64529.0
2015-10-05 13:20:00,57.64,57.67,57.54,57.54,30740.0,47.3262,47.3508,47.2441,47.2441,30740.0
2015-10-05 13:30:00,57.54,57.55,57.41,57.52,25020.0,47.2441,47.2523,47.1374,47.2277,25020.0
2015-10-05 13:40:00,57.51,57.52,57.39,57.51,25179.0,47.2195,47.2277,47.1209,47.2195,25179.0
2015-10-05 13:50:00,57.51,57.59,57.46,57.53,32750.0,47.2195,47.2852,47.1784,47.2359,32750.0
2015-10-05 14:00:00,57.54,57.59,57.46,57.57,44489.0,47.2441,47.2852,47.1784,47.2687,44489.0
2015-10-05 14:10:00,57.57,57.76,57.57,57.69,44596.0,47.2687,47.4247,47.2687,47.3673,44596.0
2015-10-05 14:20:00,57.68,57.73,57.63,57.66,35758.0,47.3591,47.4001,47.318,47.3426,35758.0
2015-10-05 14:30:00,57.66,57.78,57.66,57.73,48570.0,47.3426,47.4412,47.3426,47.4001,48570.0
2015-10-05 14:40:00,57.73,57.81,57.69,57.7,47942.0,47.4001,47.4658,47.3673,47.3755,47942.0
2015-10-05 14:50:00,57.69,57.77,57.64,57.75,44835.0,47.3673,47.433,47.3262,47.4165,44835.0
2015-10-05 15:00:00,57.76,57.77,57.68,57.7,68304.0,47.4247,47.433,47.3591,47.3755,68304.0
2015-10-05 15:10:00,57.69,57.7,57.41,57.43,84603.0,47.3673,47.3755,47.1374,47.1538,84603.0
2015-10-05 15:20:00,57.43,57.5,57.4,57.49,70356.0,47.1538,47.2113,47.1292,47.2031,70356.0
2015-10-05 15:30:00,57.49,57.56,57.46,57.5,81244.0,47.2031,47.2605,47.1784,47.2113,81244.0
2015-10-05 15:40:00,57.49,57.5,57.36,57.45,95717.0,47.2031,47.2113,47.0963,47.1702,95717.0
2015-10-05 15:50:00,57.46,57.49,57.38,57.42,211638.0,47.1784,47.2031,47.1127,47.1456,211638.0
2015-10-06 09:30:00,57.39,57.72,57.0,57.27,48173.0,47.1209,47.3919,46.8007,47.0224,48173.0
2015-10-06 09:40:00,57.27,57.7,57.27,57.59,44958.0,47.0224,47.3755,47.0224,47.2852,44958.0
2015-10-06 09:50:00,57.6,57.65,57.38,57.65,29325.0,47.2934,47.3344,47.1127,47.3344,29325.0
2015-10-06 10:00:00,57.63,57.69,57.17,57.43,25514.0,47.318,47.3673,46.9403,47.1538,25514.0
2015-10-06 10:10:00,57.43,57.54,56.97,57.04,57891.0,47.1538,47.2441,46.7761,46.8336,57891.0
2015-10-06 10:20:00,57.03,57.03,56.4,56.43,313762.0,46.8254,46.8254,46.3081,46.3327,313762.0
2015-10-06 10:30:00,56.46,56.71,56.34,56.63,84131.0,46.3574,46.5626,46.2588,46.4969,84131.0
2015-10-06 10:40:00,56.61,56.94,56.58,56.81,73515.0,46.4805,46.7515,46.4559,46.6447,73515.0
2015-10-06 10:50:00,56.81,56.82,56.55,56.67,26003.0,46.6447,46.6529,46.4313,46.5298,26003.0
2015-10-06 11:00:00,56.7,56.9,56.7,56.88,29094.0,46.5544,46.7186,46.5544,46.7022,29094.0
2015-10-06 11:10:00,56.88,57.03,56.76,56.98,28493.0,46.7022,46.8254,46.6037,46.7843,28493.0
2015-10-06 11:20:00,56.98,57.0,56.82,56.96,38940.0,46.7843,46.8007,46.6529,46.7679,38940.0
2015-10-06 11:30:00,56.97,57.0,56.59,56.68,49917.0,46.7761,46.8007,46.4641,46.538,49917.0
2015-10-06 11:40:00,56.67,56.67,56.33,56.52,104055.0,46.5298,46.5298,46.2506,46.4066,104055.0
2015-10-06 11:50:00,56.53,56.79,56.52,56.67,68166.0,46.4148,46.6283,46.4066,46.5298,68166.0
2015-10-06 12:00:00,56.69,56.72,56.51,56.66,45933.0,46.5462,46.5708,46.3984,46.5216,45933.0
2015-10-06 12:10:00,56.68,56.81,56.64,56.65,13186.0,46.538,46.6447,46.5051,46.5134,13186.0
2015-10-06 12:20:00,56.67,56.83,56.67,56.72,13034.0,46.5298,46.6612,46.5298,46.5708,13034.0
2015-10-06 12:30:00,56.71,56.74,56.32,56.47,66325.0,46.5626,46.5873,46.2424,46.3656,66325.0
2015-10-06 12:40:00,56.48,56.55,56.41,56.5,24244.0,46.3738,46.4313,46.3163,46.3902,24244.0
2015-10-06 12:50:00,56.5,56.71,56.5,56.71,15686.0,46.3902,46.5626,46.3902,46.5626,15686.0
2015-10-06 13:00:00,56.71,56.81,56.68,56.78,19888.0,46.5626,46.6447,46.538,46.6201,19888.0
2015-10-06 13:10:00,56.79,56.81,56.68,56.78,29515.0,46.6283,46.6447,46.538,46.6201,29515.0
2015-10-06 13:20:00,56.78,56.89,56.73,56.78,18576.0,46.6201,46.7104,46.579,46.6201,18576.0
2015-10-06 13:30:00,56.78,56.83,56.72,56.79,42813.0,46.6201,46.6612,46.5708,46.6283,42813.0
2015-10-06 13:40:00,56.78,56.84,56.71,56.81,20674.0,46.6201,46.6694,46.5626,46.6447,20674.0
2015-10-06 13:50:00,56.82,56.84,56.74,56.79,31187.0,46.6529,46.6694,46.5873,46.6283,31187.0
2015-10-06 14:00:00,56.78,56.9,56.74,56.8,29164.0,46.6201,46.7186,46.5873,46.6365,29164.0
2015-10-06 14:10:00,56.8,57.05,56.8,57.02,46396.0,46.6365,46.8418,46.6365,46.8172,46396.0
2015-10-06 14:20:00,57.01,57.05,56.88,57.0,43756.0,46.8089,46.8418,46.7022,46.8007,43756.0
2015-10-06 14:30:00,56.99,57.02,56.84,56.95,40863.0,46.7925,46.8172,46.6694,46.7597,40863.0
2015-10-06 14:40:00,56.96,56.98,56.78,56.89,32788.0,46.7679,46.7843,46.6201,46.7104,32788.0
2015-10-06 14:50:00,56.89,56.96,56.76,56.86,30973.0,46.7104,46.7679,46.6037,46.6858,30973.0
2015-10-06 15:00:00,56.85,56.95,56.76,56.91,29539.0,46.6776,46.7597,46.6037,46.7268,29539.0
2015-10-06 15:10:00,56.91,57.0,56.82,56.98,35593.0,46.7268,46.8007,46.6529,46.7843,35593.0
2015-10-06 15:20:00,56.98,57.01,56.9,57.0,50516.0,46.7843,46.8089,46.7186,46.8007,50516.0
2015-10-06 15:30:00,56.99,57.07,56.9,56.93,137053.0,46.7925,46.8582,46.7186,46.7433,137053.0
2015-10-06 15:40:00,56.92,56.99,56.88,56.9,101586.0,46.735,46.7925,46.7022,46.7186,101586.0
2015-10-06 15:50:00,56.9,56.96,56.83,56.88,213181.0,46.7186,46.7679,46.6612,46.7022,213181.0
2015-10-07 09:30:00,57.6,58.06,57.6,57.86,102085.0,47.2934,47.6711,47.2934,47.5068,102085.0
2015-10-07 09:40:00,57.89,58.04,57.85,57.92,59145.0,47.5315,47.6546,47.4986,47.5561,59145.0
2015-10-07 09:50:00,57.84,58.0,57.71,57.91,43187.0,47.4904,47.6218,47.3837,47.5479,43187.0
2015-10-07 10:00:00,57.9,57.95,57.71,57.81,57267.0,47.5397,47.5807,47.3837,47.4658,57267.0
2015-10-07 10:10:00,57.8,57.84,57.7,57.74,127177.0,47.4576,47.4904,47.3755,47.4083,127177.0
2015-10-07 10:20:00,57.75,57.78,57.52,57.59,67746.0,47.4165,47.4412,47.2277,47.2852,67746.0
2015-10-07 10:30:00,57.59,57.59,57.33,57.48,45325.0,47.2852,47.2852,47.0717,47.1948,45325.0
2015-10-07 10:40:00,57.45,57.45,57.24,57.25,40952.0,47.1702,47.1702,46.9978,47.006,40952.0
2015-10-07 10:50:00,57.22,57.28,57.15,57.21,31523.0,46.9814,47.0306,46.9239,46.9732,31523.0
2015-10-07 11:00:00,57.2,57.23,56.72,56.89,109733.0,46.9649,46.9896,46.5708,46.7104,109733.0
2015-10-07 11:10:00,56.86,56.88,56.64,56.84,34485.0,46.6858,46.7022,46.5051,46.6694,34485.0
2015-10-07 11:20:00,56.83,56.91,56.65,56.78,42048.0,46.6612,46.7268,46.5134,46.6201,42048.0
2015-10-07 11:30:00,56.78,57.1,56.73,57.1,37893.0,46.6201,46.8828,46.579,46.8828,37893.0
2015-10-07 11:40:00,57.1,57.1,56.87,56.96,21875.0,46.8828,46.8828,46.694,46.7679,21875.0
2015-10-07 11:50:00,56.99,57.24,56.99,57.16,45196.0,46.7925,46.9978,46.7925,46.9321,45196.0
2015-10-07 12:00:00,57.16,57.19,56.96,56.96,16903.0,46.9321,46.9567,46.7679,46.7679,16903.0
2015-10-07 12:10:00,56.96,57.05,56.89,57.05,42388.0,46.7679,46.8418,46.7104,46.8418,42388.0
2015-10-07 12:20:00,57.07,57.07,56.69,56.76,22432.0,46.8582,46.8582,46.5462,46.6037,22432.0
2015-10-07 12:30:00,56.76,57.0,56.75,56.96,83041.0,46.6037,46.8007,46.5955,46.7679,83041.0
2015-10-07 12:40:00,56.95,57.12,56.95,57.08,60026.0,46.7597,46.8993,46.7597,46.8664,60026.0
2015-10-07 12:50:00,57.1,57.11,56.95,57.0,20301.0,46.8828,46.891,46.7597,46.8007,20301.0
2015-10-07 13:00:00,57.01,57.13,56.95,57.12,30403.0,46.8089,46.9075,46.7597,46.8993,30403.0
2015-10-07 13:10:00,57.12,57.2,57.07,57.12,29387.0,46.8993,46.9649,46.8582,46.8993,29387.0
2015-10-07 13:20:00,57.11,57.28,57.09,57.11,25012.0,46.891,47.0306,46.8746,46.891,25012.0
2015-10-07 13:30:00,57.12,57.25,57.11,57.22,31208.0,46.8993,47.006,46.891,46.9814,31208.0
2015-10-07 13:40:00,57.22,57.35,57.18,57.31,26439.0,46.9814,47.0881,46.9485,47.0553,26439.0
2015-10-07 13:50:00,57.32,57.36,57.23,57.23,25485.0,47.0635,47.0963,46.9896,46.9896,25485.0
2015-10-07 14:00:00,57.24,57.42,57.24,57.32,33786.0,46.9978,47.1456,46.9978,47.0635,33786.0
2015-10-07 14:10:00,57.33,57.34,57.2,57.33,43690.0,47.0717,47.0799,46.9649,47.0717,43690.0
2015-10-07 14:20:00,57.33,57.39,57.3,57.39,66269.0,47.0717,47.1209,47.0471,47.1209,66269.0
2015-10-07 14:30:00,57.38,57.46,57.32,57.42,45982.0,47.1127,47.1784,47.0635,47.1456,45982.0
2015-10-07 14:40:00,57.4,57.54,57.37,57.39,25012.0,47.1292,47.2441,47.1045,47.1209,25012.0
2015-10-07 14:50:00,57.4,57.48,57.33,57.41,19917.0,47.1292,47.1948,47.0717,47.1374,19917.0
2015-10-07 15:00:00,57.38,57.5,57.36,57.45,45246.0,47.1127,47.2113,47.0963,47.1702,45246.0
2015-10-07 15:10:00,57.46,57.63,57.45,57.56,38702.0,47.1784,47.318,47.1702,47.2605,38702.0
2015-10-07 15:20:00,57.56,57.67,57.5,57.61,108289.0,47.2605,47.3508,47.2113,47.3016,108289.0
2015-10-07 15:30:00,57.62,57.67,57.57,57.67,64939.0,47.3098,47.3508,47.2687,47.3508,64939.0
2015-10-07 15:40:00,57.66,57.78,57.63,57.78,186630.0,47.3426,47.4412,47.318,47.4412,186630.0
2015-10-07 15:50:00,57.77,57.91,57.73,57.88,390596.0,47.433,47.5479,47.4001,47.5233,390596.0
2015-10-08 09:30:00,57.95,57.99,56.71,56.98,130963.0,47.5807,47.6136,46.5626,46.7843,130963.0
2015-10-08 09:40:00,56.97,57.2,56.84,57.05,105769.0,46.7761,46.9649,46.6694,46.8418,105769.0
2015-10-08 09:50:00,57.05,57.1,56.85,56.92,42940.0,46.8418,46.8828,46.6776,46.735,42940.0
2015-10-08 10:00:00,56.94,57.14,56.83,57.04,76440.0,46.7515,46.9157,46.6612,46.8336,76440.0
2015-10-08 10:10:00,57.05,57.19,57.0,57.01,52663.0,46.8418,46.9567,46.8007,46.8089,52663.0
2015-10-08 10:20:00,57.03,57.03,56.84,56.84,19313.0,46.8254,46.8254,46.6694,46.6694,19313.0
2015-10-08 10:30:00,56.84,57.03,56.78,57.03,46982.0,46.6694,46.8254,46.6201,46.8254,46982.0
2015-10-08 10:40:00,57.03,57.08,56.89,57.05,22101.0,46.8254,46.8664,46.7104,46.8418,22101.0
2015-10-08 10:50:00,57.07,57.12,56.92,56.98,27862.0,46.8582,46.8993,46.735,46.7843,27862.0
2015-10-08 11:00:00,56.98,57.01,56.89,56.98,31298.0,46.7843,46.8089,46.7104,46.7843,31298.0
2015-10-08 11:10:00,56.96,57.02,56.79,56.83,97978.0,46.7679,46.8172,46.6283,46.6612,97978.0
2015-10-08 11:20:00,56.84,56.88,56.75,56.78,84619.0,46.6694,46.7022,46.5955,46.6201,84619.0
2015-10-08 11:30:00,56.78,57.02,56.78,56.9,33042.0,46.6201,46.8172,46.6201,46.7186,33042.0
2015-10-08 11:40:00,56.9,57.0,56.82,56.84,25583.0,46.7186,46.8007,46.6529,46.6694,25583.0
2015-10-08 11:50:00,56.83,56.97,56.81,56.92,19501.0,46.6612,46.7761,46.6447,46.735,19501.0
2015-10-08 12:00:00,56.92,57.01,56.87,56.91,18509.0,46.735,46.8089,46.694,46.7268,18509.0
2015-10-08 12:10:00,56.9,56.95,56.84,56.86,26736.0,46.7186,46.7597,46.6694,46.6858,26736.0
2015-10-08 12:20:00,56.86,56.87,56.6,56.64,70319.0,46.6858,46.694,46.4723,46.5051,70319.0
2015-10-08 12:30:00,56.65,56.78,56.61,56.73,20165.0,46.5134,46.6201,46.4805,46.579,20165.0
2015-10-08 12:40:00,56.74,56.78,56.6,56.65,26833.0,46.5873,46.6201,46.4723,46.5134,26833.0
2015-10-08 12:50:00,56.64,56.79,56.63,56.69,15333.0,46.5051,46.6283,46.4969,46.5462,15333.0
2015-10-08 13:00:00,56.71,56.77,56.63,56.63,16856.0,46.5626,46.6119,46.4969,46.4969,16856.0
2015-10-08 13:10:00,56.63,56.69,56.59,56.65,26443.0,46.4969,46.5462,46.4641,46.5134,26443.0
2015-10-08 13:20:00,56.66,56.77,56.66,56.77,9505.0,46.5216,46.6119,46.5216,46.6119,9505.0
2015-10-08 13:30:00,56.77,56.84,56.71,56.79,16018.0,46.6119,46.6694,46.5626,46.6283,16018.0
2015-10-08 13:40:00,56.77,56.79,56.71,56.75,17106.0,46.6119,46.6283,46.5626,46.5955,17106.0
2015-10-08 13:50:00,56.75,56.8,56.72,56.73,22903.0,46.5955,46.6365,46.5708,46.579,22903.0
2015-10-08 14:00:00,56.72,57.01,56.7,56.89,55561.0,46.5708,46.8089,46.5544,46.7104,55561.0
2015-10-08 14:10:00,56.88,57.1,56.88,57.05,25757.0,46.7022,46.8828,46.7022,46.8418,25757.0
2015-10-08 14:20:00,57.06,57.12,56.97,57.08,37834.0,46.85,46.8993,46.7761,46.8664,37834.0
2015-10-08 14:30:00,57.07,57.36,57.03,57.36,59462.0,46.8582,47.0963,46.8254,47.0963,59462.0
2015-10-08 14:40:00,57.35,57.45,57.31,57.41,30590.0,47.0881,47.1702,47.0553,47.1374,30590.0
2015-10-08 14:50:00,57.42,57.48,57.34,57.44,21411.0,47.1456,47.1948,47.0799,47.162,21411.0
2015-10-08 15:00:00,57.45,57.56,57.45,57.52,53017.0,47.1702,47.2605,47.1702,47.2277,53017.0
2015-10-08 15:10:00,57.55,57.64,57.54,57.6,48994.0,47.2523,47.3262,47.2441,47.2934,48994.0
2015-10-08 15:20:00,57.6,57.64,57.49,57.58,70137.0,47.2934,47.3262,47.2031,47.277,70137.0
2015-10-08 15:30:00,57.59,57.71,57.59,57.6,78035.0,47.2852,47.3837,47.2852,47.2934,78035.0
2015-10-08 15:40:00,57.6,57.79,57.6,57.74,137299.0,47.2934,47.4494,47.2934,47.4083,137299.0
2015-10-08 15:50:00,57.73,57.77,57.68,57.72,230556.0,47.4001,47.433,47.3591,47.3919,230556.0
2015-10-09 09:30:00,57.57,57.97,57.25,57.56,70520.0,47.2687,47.5972,47.006,47.2605,70520.0
2015-10-09 09:40:00,57.56,57.8,57.37,57.76,82752.0,47.2605,47.4576,47.1045,47.4247,82752.0
2015-10-09 09:50:00,57.76,57.77,57.49,57.63,30284.0,47.4247,47.433,47.2031,47.318,30284.0
2015-10-09 10:00:00,57.62,57.62,57.09,57.09,52394.0,47.3098,47.3098,46.8746,46.8746,52394.0
2015-10-09 10:10:00,57.09,57.31,57.0,57.25,57970.0,46.8746,47.0553,46.8007,47.006,57970.0
2015-10-09 10:20:00,57.25,57.32,57.08,57.28,39958.0,47.006,47.0635,46.8664,47.0306,39958.0
2015-10-09 10:30:00,57.29,57.43,57.29,57.38,45394.0,47.0388,47.1538,47.0388,47.1127,45394.0
2015-10-09 10:40:00,57.38,57.45,57.35,57.35,35349.0,47.1127,47.1702,47.0881,47.0881,35349.0
2015-10-09 10:50:00,57.34,57.46,57.23,57.45,45603.0,47.0799,47.1784,46.9896,47.1702,45603.0
2015-10-09 11:00:00,57.45,57.55,57.4,57.44,28675.0,47.1702,47.2523,47.1292,47.162,28675.0
2015-10-09 11:10:00,57.44,57.55,57.44,57.48,63355.0,47.162,47.2523,47.162,47.1948,63355.0
2015-10-09 11:20:00,57.49,57.51,57.4,57.44,36896.0,47.2031,47.2195,47.1292,47.162,36896.0
2015-10-09 11:30:00,57.43,57.46,57.36,57.37,34135.0,47.1538,47.1784,47.0963,47.1045,34135.0
2015-10-09 11:40:00,57.37,57.37,57.21,57.28,60229.0,47.1045,47.1045,46.9732,47.0306,60229.0
2015-10-09 11:50:00,57.29,57.35,57.28,57.3,33002.0,47.0388,47.0881,47.0306,47.0471,33002.0
2015-10-09 12:00:00,57.29,57.41,57.29,57.36,16455.0,47.0388,47.1374,47.0388,47.0963,16455.0
2015-10-09 12:10:00,57.35,57.38,57.24,57.24,23600.0,47.0881,47.1127,46.9978,46.9978,23600.0
2015-10-09 12:20:00,57.24,57.37,57.24,57.36,34460.0,46.9978,47.1045,46.9978,47.0963,34460.0
2015-10-09 12:30:00,57.34,57.35,57.09,57.13,30747.0,47.0799,47.0881,46.8746,46.9075,30747.0
2015-10-09 12:40:00,57.14,57.16,57.04,57.09,23250.0,46.9157,46.9321,46.8336,46.8746,23250.0
2015-10-09 12:50:00,57.09,57.11,57.03,57.04,42254.0,46.8746,46.891,46.8254,46.8336,42254.0
2015-10-09 13:00:00,57.04,57.06,56.94,56.95,32658.0,46.8336,46.85,46.7515,46.7597,32658.0
2015-10-09 13:10:00,56.94,56.94,56.8,56.85,51901.0,46.7515,46.7515,46.6365,46.6776,51901.0
2015-10-09 13:20:00,56.85,57.01,56.85,56.92,36939.0,46.6776,46.8089,46.6776,46.735,36939.0
2015-10-09 13:30:00,56.91,56.91,56.72,56.74,59500.0,46.7268,46.7268,46.5708,46.5873,59500.0
2015-10-09 13:40:00,56.72,56.79,56.67,56.79,74190.0,46.5708,46.6283,46.5298,46.6283,74190.0
2015-10-09 13:50:00,56.79,56.81,56.55,56.59,94064.0,46.6283,46.6447,46.4313,46.4641,94064.0
2015-10-09 14:00:00,56.61,56.76,56.58,56.73,78554.0,46.4805,46.6037,46.4559,46.579,78554.0
2015-10-09 14:10:00,56.74,56.82,56.57,56.58,97989.0,46.5873,46.6529,46.4477,46.4559,97989.0
2015-10-09 14:20:00,56.58,56.61,56.5,56.58,48878.0,46.4559,46.4805,46.3902,46.4559,48878.0
2015-10-09 14:30:00,56.58,56.65,56.53,56.65,72763.0,46.4559,46.5134,46.4148,46.5134,72763.0
2015-10-09 14:40:00,56.66,56.84,56.66,56.82,64338.0,46.5216,46.6694,46.5216,46.6529,64338.0
2015-10-09 14:50:00,56.83,56.88,56.78,56.79,39526.0,46.6612,46.7022,46.6201,46.6283,39526.0
2015-10-09 15:00:00,56.79,56.79,56.67,56.72,103970.0,46.6283,46.6283,46.5298,46.5708,103970.0
2015-10-09 15:10:00,56.71,56.74,56.61,56.61,125785.0,46.5626,46.5873,46.4805,46.4805,125785.0
2015-10-09 15:20:00,56.62,56.69,56.53,56.58,116858.0,46.4887,46.5462,46.4148,46.4559,116858.0
2015-10-09 15:30:00,56.58,56.76,56.57,56.65,145661.0,46.4559,46.6037,46.4477,46.5134,145661.0
2015-10-09 15:40:00,56.65,56.66,56.57,56.59,259536.0,46.5134,46.5216,46.4477,46.4641,259536.0
2015-10-09 15:50:00,56.59,56.71,56.58,56.69,392110.0,46.4641,46.5626,46.4559,46.5462,392110.0
2015-10-12 09:30:00,56.78,56.86,56.33,56.46,95876.0,46.6201,46.6858,46.2506,46.3574,95876.0
2015-10-12 09:40:00,56.46,56.63,56.38,56.56,76390.0,46.3574,46.4969,46.2917,46.4395,76390.0
2015-10-12 09:50:00,56.56,56.63,56.44,56.58,56262.0,46.4395,46.4969,46.3409,46.4559,56262.0
2015-10-12 10:00:00,56.58,56.79,56.5,56.71,96549.0,46.4559,46.6283,46.3902,46.5626,96549.0
2015-10-12 10:10:00,56.7,56.72,56.53,56.64,27200.0,46.5544,46.5708,46.4148,46.5051,27200.0
2015-10-12 10:20:00,56.62,56.7,56.51,56.69,22975.0,46.4887,46.5544,46.3984,46.5462,22975.0
2015-10-12 10:30:00,56.7,56.79,56.69,56.74,28748.0,46.5544,46.6283,46.5462,46.5873,28748.0
2015-10-12 10:40:00,56.75,56.75,56.59,56.66,22981.0,46.5955,46.5955,46.4641,46.5216,22981.0
2015-10-12 10:50:00,56.67,56.85,56.67,56.82,21460.0,46.5298,46.6776,46.5298,46.6529,21460.0
2015-10-12 11:00:00,56.83,56.9,56.8,56.89,24360.0,46.6612,46.7186,46.6365,46.7104,24360.0
2015-10-12 11:10:00,56.88,56.89,56.62,56.67,21265.0,46.7022,46.7104,46.4887,46.5298,21265.0
2015-10-12 11:20:00,56.65,56.69,56.6,56.62,18029.0,46.5134,46.5462,46.4723,46.4887,18029.0
2015-10-12 11:30:00,56.64,56.66,56.5,56.51,50802.0,46.5051,46.5216,46.3902,46.3984,50802.0
2015-10-12 11:40:00,56.5,56.69,56.47,56.65,20611.0,46.3902,46.5462,46.3656,46.5134,20611.0
2015-10-12 11:50:00,56.66,56.8,56.65,56.68,20365.0,46.5216,46.6365,46.5134,46.538,20365.0
2015-10-12 12:00:00,56.68,56.74,56.66,56.72,19022.0,46.538,46.5873,46.5216,46.5708,19022.0
2015-10-12 12:10:00,56.74,56.75,56.67,56.69,10280.0,46.5873,46.5955,46.5298,46.5462,10280.0
2015-10-12 12:20:00,56.7,56.71,56.63,56.71,13891.0,46.5544,46.5626,46.4969,46.5626,13891.0
2015-10-12 12:30:00,56.73,56.83,56.72,56.83,20734.0,46.579,46.6612,46.5708,46.6612,20734.0
2015-10-12 12:40:00,56.83,56.88,56.78,56.83,16614.0,46.6612,46.7022,46.6201,46.6612,16614.0
2015-10-12 12:50:00,56.83,56.88,56.81,56.88,16459.0,46.6612,46.7022,46.6447,46.7022,16459.0
2015-10-12 13:00:00,56.87,56.87,56.75,56.75,18480.0,46.694,46.694,46.5955,46.5955,18480.0
2015-10-12 13:10:00,56.76,56.78,56.73,56.77,18843.0,46.6037,46.6201,46.579,46.6119,18843.0
2015-10-12 13:20:00,56.78,56.81,56.75,56.76,14785.0,46.6201,46.6447,46.5955,46.6037,14785.0
2015-10-12 13:30:00,56.77,56.86,56.77,56.86,23127.0,46.6119,46.6858,46.6119,46.6858,23127.0
2015-10-12 13:40:00,56.86,56.86,56.74,56.79,20901.0,46.6858,46.6858,46.5873,46.6283,20901.0
2015-10-12 13:50:00,56.8,56.81,56.71,56.78,20258.0,46.6365,46.6447,46.5626,46.6201,20258.0
2015-10-12 14:00:00,56.79,56.81,56.75,56.79,33952.0,46.6283,46.6447,46.5955,46.6283,33952.0
2015-10-12 14:10:00,56.79,56.79,56.69,56.69,20406.0,46.6283,46.6283,46.5462,46.5462,20406.0
2015-10-12 14:20:00,56.69,56.77,56.68,56.74,28646.0,46.5462,46.6119,46.538,46.5873,28646.0
2015-10-12 14:30:00,56.73,56.73,56.64,56.69,59048.0,46.579,46.579,46.5051,46.5462,59048.0
2015-10-12 14:40:00,56.69,56.7,56.64,56.64,32871.0,46.5462,46.5544,46.5051,46.5051,32871.0
2015-10-12 14:50:00,56.65,56.69,56.64,56.65,40953.0,46.5134,46.5462,46.5051,46.5134,40953.0
2015-10-12 15:00:00,56.65,56.66,56.57,56.64,41449.0,46.5134,46.5216,46.4477,46.5051,41449.0
2015-10-12 15:10:00,56.64,56.66,56.59,56.6,38613.0,46.5051,46.5216,46.4641,46.4723,38613.0
2015-10-12 15:20:00,56.62,56.63,56.56,56.58,32461.0,46.4887,46.4969,46.4395,46.4559,32461.0
2015-10-12 15:30:00,56.59,56.6,56.53,56.59,63846.0,46.4641,46.4723,46.4148,46.4641,63846.0
2015-10-12 15:40:00,56.59,56.59,56.52,56.55,66898.0,46.4641,46.4641,46.4066,46.4313,66898.0
2015-10-12 15:50:00,56.55,56.59,56.51,56.58,173845.0,46.4313,46.4641,46.3984,46.4559,173845.0
2015-10-13 09:30:00,56.07,56.4,55.96,56.38,51575.0,46.0371,46.3081,45.9468,46.2917,51575.0
2015-10-13 09:40:00,56.41,56.48,56.18,56.25,33024.0,46.3163,46.3738,46.1275,46.1849,33024.0
2015-10-13 09:50:00,56.22,56.27,56.15,56.21,31120.0,46.1603,46.2014,46.1028,46.1521,31120.0
2015-10-13 10:00:00,56.2,56.28,56.12,56.21,70495.0,46.1439,46.2096,46.0782,46.1521,70495.0
2015-10-13 10:10:00,56.21,56.31,56.18,56.28,70852.0,46.1521,46.2342,46.1275,46.2096,70852.0
2015-10-13 10:20:00,56.3,56.34,56.1,56.29,52231.0,46.226,46.2588,46.0618,46.2178,52231.0
2015-10-13 10:30:00,56.29,56.32,56.23,56.28,27185.0,46.2178,46.2424,46.1685,46.2096,27185.0
2015-10-13 10:40:00,56.28,56.3,56.18,56.18,61126.0,46.2096,46.226,46.1275,46.1275,61126.0
2015-10-13 10:50:00,56.18,56.38,56.17,56.35,31272.0,46.1275,46.2917,46.1192,46.267,31272.0
2015-10-13 11:00:00,56.34,56.48,56.26,56.46,23870.0,46.2588,46.3738,46.1931,46.3574,23870.0
2015-10-13 11:10:00,56.46,56.48,56.31,56.38,18903.0,46.3574,46.3738,46.2342,46.2917,18903.0
2015-10-13 11:20:00,56.39,56.42,56.28,56.31,17953.0,46.2999,46.3245,46.2096,46.2342,17953.0
2015-10-13 11:30:00,56.31,56.36,56.31,56.33,32675.0,46.2342,46.2753,46.2342,46.2506,32675.0
2015-10-13 11:40:00,56.34,56.34,56.28,56.31,39734.0,46.2588,46.2588,46.2096,46.2342,39734.0
2015-10-13 11:50:00,56.32,56.32,56.24,56.25,36433.0,46.2424,46.2424,46.1767,46.1849,36433.0
2015-10-13 12:00:00,56.24,56.36,56.22,56.31,88061.0,46.1767,46.2753,46.1603,46.2342,88061.0
2015-10-13 12:10:00,56.31,56.43,56.29,56.39,18246.0,46.2342,46.3327,46.2178,46.2999,18246.0
2015-10-13 12:20:00,56.4,56.53,56.39,56.43,45687.0,46.3081,46.4148,46.2999,46.3327,45687.0
2015-10-13 12:30:00,56.43,56.6,56.42,56.6,17090.0,46.3327,46.4723,46.3245,46.4723,17090.0
2015-10-13 12:40:00,56.61,56.64,56.52,56.53,21929.0,46.4805,46.5051,46.4066,46.4148,21929.0
2015-10-13 12:50:00,56.52,56.53,56.45,56.45,10609.0,46.4066,46.4148,46.3491,46.3491,10609.0
2015-10-13 13:00:00,56.44,56.44,56.38,56.39,12563.0,46.3409,46.3409,46.2917,46.2999,12563.0
2015-10-13 13:10:00,56.38,56.49,56.38,56.49,14520.0,46.2917,46.382,46.2917,46.382,14520.0
2015-10-13 13:20:00,56.49,56.49,56.4,56.46,12470.0,46.382,46.382,46.3081,46.3574,12470.0
2015-10-13 13:30:00,56.47,56.47,56.31,56.36,19100.0,46.3656,46.3656,46.2342,46.2753,19100.0
2015-10-13 13:40:00,56.36,56.37,56.31,56.32,21701.0,46.2753,46.2835,46.2342,46.2424,21701.0
2015-10-13 13:50:00,56.33,56.34,56.18,56.2,39671.0,46.2506,46.2588,46.1275,46.1439,39671.0
2015-10-13 14:00:00,56.19,56.19,56.07,56.09,41739.0,46.1357,46.1357,46.0371,46.0536,41739.0
2015-10-13 14:10:00,56.09,56.18,56.09,56.16,34850.0,46.0536,46.1275,46.0536,46.111,34850.0
2015-10-13 14:20:00,56.15,56.21,56.13,56.17,67307.0,46.1028,46.1521,46.0864,46.1192,67307.0
2015-10-13 14:30:00,56.17,56.18,56.1,56.17,31753.0,46.1192,46.1275,46.0618,46.1192,31753.0
2015-10-13 14:40:00,56.18,56.19,56.12,56.13,54265.0,46.1275,46.1357,46.0782,46.0864,54265.0
2015-10-13 14:50:00,56.13,56.18,56.08,56.17,48155.0,46.0864,46.1275,46.0454,46.1192,48155.0
2015-10-13 15:00:00,56.17,56.17,56.11,56.17,45719.0,46.1192,46.1192,46.07,46.1192,45719.0
2015-10-13 15:10:00,56.17,56.22,56.11,56.13,43419.0,46.1192,46.1603,46.07,46.0864,43419.0
2015-10-13 15:20:00,56.12,56.15,56.07,56.13,104048.0,46.0782,46.1028,46.0371,46.0864,104048.0
2015-10-13 15:30:00,56.13,56.21,56.05,56.09,57237.0,46.0864,46.1521,46.0207,46.0536,57237.0
2015-10-13 15:40:00,56.1,56.13,56.0,56.0,113497.0,46.0618,46.0864,45.9797,45.9797,113497.0
2015-10-13 15:50:00,56.0,56.07,55.96,56.05,231617.0,45.9797,46.0371,45.9468,46.0207,231617.0
2015-10-14 09:30:00,56.91,56.98,56.75,56.88,220524.0,46.7268,46.7843,46.5955,46.7022,220524.0
2015-10-14 09:40:00,56.89,57.33,56.89,57.28,131072.0,46.7104,47.0717,46.7104,47.0306,131072.0
2015-10-14 09:50:00,57.29,57.29,56.93,57.17,90756.0,47.0388,47.0388,46.7433,46.9403,90756.0
2015-10-14 10:00:00,57.17,57.29,57.04,57.04,107746.0,46.9403,47.0388,46.8336,46.8336,107746.0
2015-10-14 10:10:00,57.04,57.11,56.95,56.97,80174.0,46.8336,46.891,46.7597,46.7761,80174.0
2015-10-14 10:20:00,56.95,57.1,56.84,57.08,52399.0,46.7597,46.8828,46.6694,46.8664,52399.0
2015-10-14 10:30:00,57.07,57.13,56.97,57.06,131715.0,46.8582,46.9075,46.7761,46.85,131715.0
2015-10-14 10:40:00,57.07,57.12,56.91,56.91,71866.0,46.8582,46.8993,46.7268,46.7268,71866.0
2015-10-14 10:50:00,56.91,57.11,56.86,57.08,47902.0,46.7268,46.891,46.6858,46.8664,47902.0
2015-10-14 11:00:00,57.08,57.13,56.94,57.01,42322.0,46.8664,46.9075,46.7515,46.8089,42322.0
2015-10-14 11:10:00,57.0,57.13,56.95,57.0,21335.0,46.8007,46.9075,46.7597,46.8007,21335.0
2015-10-14 11:20:00,56.99,57.08,56.94,57.05,36804.0,46.7925,46.8664,46.7515,46.8418,36804.0
2015-10-14 11:30:00,57.01,57.3,57.01,57.3,62474.0,46.8089,47.0471,46.8089,47.0471,62474.0
2015-10-14 11:40:00,57.31,57.75,57.3,57.64,190035.0,47.0553,47.4165,47.0471,47.3262,190035.0
2015-10-14 11:50:00,57.64,58.06,57.62,57.82,164335.0,47.3262,47.6711,47.3098,47.474,164335.0
2015-10-14 12:00:00,57.81,57.83,57.62,57.76,173796.0,47.4658,47.4822,47.3098,47.4247,173796.0
2015-10-14 12:10:00,57.77,58.21,57.71,58.15,193936.0,47.433,47.7942,47.3837,47.745,193936.0
2015-10-14 12:20:00,58.16,58.57,58.14,58.43,159777.0,47.7532,48.0898,47.7367,47.9749,159777.0
2015-10-14 12:30:00,58.4,58.52,58.22,58.45,116764.0,47.9502,48.0488,47.8024,47.9913,116764.0
2015-10-14 12:40:00,58.44,58.72,58.43,58.54,112008.0,47.9831,48.213,47.9749,48.0652,112008.0
2015-10-14 12:50:00,58.53,59.15,58.53,58.99,212254.0,48.057,48.566,48.057,48.4347,212254.0
2015-10-14 13:00:00,59.0,59.01,58.68,58.77,147392.0,48.4429,48.4511,48.1801,48.254,147392.0
2015-10-14 13:10:00,58.78,59.08,58.78,58.88,59897.0,48.2622,48.5085,48.2622,48.3443,59897.0
2015-10-14 13:20:00,58.86,58.91,58.74,58.74,105111.0,48.3279,48.369,48.2294,48.2294,105111.0
2015-10-14 13:30:00,58.75,58.76,58.5,58.54,156971.0,48.2376,48.2458,48.0323,48.0652,156971.0
2015-10-14 13:40:00,58.54,58.61,58.45,58.45,72042.0,48.0652,48.1226,47.9913,47.9913,72042.0
2015-10-14 13:50:00,58.44,58.57,58.33,58.51,42244.0,47.9831,48.0898,47.8927,48.0405,42244.0
2015-10-14 14:00:00,58.51,58.59,58.36,58.39,144978.0,48.0405,48.1062,47.9174,47.942,144978.0
2015-10-14 14:10:00,58.38,58.49,58.34,58.35,95265.0,47.9338,48.0241,47.901,47.9092,95265.0
2015-10-14 14:20:00,58.35,58.43,58.11,58.13,131069.0,47.9092,47.9749,47.7121,47.7285,131069.0
2015-10-14 14:30:00,58.13,58.18,57.99,58.18,238659.0,47.7285,47.7696,47.6136,47.7696,238659.0
2015-10-14 14:40:00,58.17,58.29,58.09,58.15,56959.0,47.7614,47.8599,47.6957,47.745,56959.0
2015-10-14 14:50:00,58.13,58.23,58.13,58.23,83883.0,47.7285,47.8106,47.7285,47.8106,83883.0
2015-10-14 15:00:00,58.23,58.33,58.23,58.33,57075.0,47.8106,47.8927,47.8106,47.8927,57075.0
2015-10-14 15:10:00,58.32,58.35,58.17,58.21,67313.0,47.8845,47.9092,47.7614,47.7942,67313.0
2015-10-14 15:20:00,58.2,61.76,58.13,61.05,948984.0,47.786,50.709,47.7285,50.126,948984.0
2015-10-14 15:30:00,61.05,64.16,60.9,62.15,2659254.0,50.126,52.6796,50.0029,51.0292,2659254.0
2015-10-14 15:40:00,62.18,62.42,61.11,61.19,1258364.0,51.0539,51.2509,50.1753,50.241,1258364.0
2015-10-14 15:50:00,61.2,61.24,59.56,60.99,2139487.0,50.2492,50.282,48.9027,50.0768,2139487.0
2015-10-15 09:30:00,61.49,61.59,61.0,61.01,289983.0,50.4873,50.5694,50.085,50.0932,289983.0
2015-10-15 09:40:00,61.01,61.13,60.71,61.01,179799.0,50.0932,50.1917,49.8469,50.0932,179799.0
2015-10-15 09:50:00,61.01,61.21,60.97,61.02,242323.0,50.0932,50.2574,50.0604,50.1014,242323.0
2015-10-15 10:00:00,61.05,61.13,60.74,61.11,211576.0,50.126,50.1917,49.8715,50.1753,211576.0
2015-10-15 10:10:00,61.09,61.13,60.82,61.11,113578.0,50.1589,50.1917,49.9372,50.1753,113578.0
2015-10-15 10:20:00,61.12,61.22,60.98,60.99,103755.0,50.1835,50.2656,50.0686,50.0768,103755.0
2015-10-15 10:30:00,60.99,61.14,60.89,61.02,173939.0,50.0768,50.1999,49.9947,50.1014,173939.0
2015-10-15 10:40:00,61.0,61.31,60.82,61.31,150753.0,50.085,50.3395,49.9372,50.3395,150753.0
2015-10-15 10:50:00,61.33,61.4,61.18,61.3,60277.0,50.3559,50.4134,50.2328,50.3313,60277.0
2015-10-15 11:00:00,61.3,61.75,61.24,61.72,168129.0,50.3313,50.7008,50.282,50.6762,168129.0
2015-10-15 11:10:00,61.73,61.76,61.36,61.38,197352.0,50.6844,50.709,50.3806,50.397,197352.0
2015-10-15 11:20:00,61.38,61.56,61.36,61.49,89272.0,50.397,50.5448,50.3806,50.4873,89272.0
2015-10-15 11:30:00,61.5,61.52,61.15,61.15,65431.0,50.4955,50.5119,50.2082,50.2082,65431.0
2015-10-15 11:40:00,61.16,61.22,60.95,61.14,98671.0,50.2164,50.2656,50.0439,50.1999,98671.0
2015-10-15 11:50:00,61.13,61.16,61.03,61.1,121279.0,50.1917,50.2164,50.1096,50.1671,121279.0
2015-10-15 12:00:00,61.09,61.11,61.0,61.04,54819.0,50.1589,50.1753,50.085,50.1178,54819.0
2015-10-15 12:10:00,61.05,61.13,60.89,61.01,47528.0,50.126,50.1917,49.9947,50.0932,47528.0
2015-10-15 12:20:00,61.01,61.01,60.46,60.57,241299.0,50.0932,50.0932,49.6416,49.7319,241299.0
2015-10-15 12:30:00,60.55,60.64,60.39,60.51,42106.0,49.7155,49.7894,49.5841,49.6827,42106.0
2015-10-15 12:40:00,60.48,60.77,60.43,60.77,57975.0,49.658,49.8961,49.617,49.8961,57975.0
2015-10-15 12:50:00,60.79,60.85,60.7,60.7,36456.0,49.9126,49.9618,49.8387,49.8387,36456.0
2015-10-15 13:00:00,60.68,60.76,60.56,60.59,43775.0,49.8223,49.8879,49.7237,49.7484,43775.0
2015-10-15 13:10:00,60.6,60.64,60.55,60.58,28043.0,49.7566,49.7894,49.7155,49.7401,28043.0
2015-10-15 13:20:00,60.56,60.68,60.56,60.61,35302.0,49.7237,49.8223,49.7237,49.7648,35302.0
2015-10-15 13:30:00,60.61,60.79,60.6,60.76,72099.0,49.7648,49.9126,49.7566,49.8879,72099.0
2015-10-15 13:40:00,60.76,60.77,60.66,60.68,43367.0,49.8879,49.8961,49.8058,49.8223,43367.0
2015-10-15 13:50:00,60.69,60.73,60.6,60.6,66014.0,49.8305,49.8633,49.7566,49.7566,66014.0
2015-10-15 14:00:00,60.61,60.67,60.55,60.57,72360.0,49.7648,49.814,49.7155,49.7319,72360.0
2015-10-15 14:10:00,60.58,60.73,60.57,60.73,68739.0,49.7401,49.8633,49.7319,49.8633,68739.0
2015-10-15 14:20:00,60.74,60.75,60.64,60.71,45240.0,49.8715,49.8797,49.7894,49.8469,45240.0
2015-10-15 14:30:00,60.7,60.82,60.68,60.8,61369.0,49.8387,49.9372,49.8223,49.9208,61369.0
2015-10-15 14:40:00,60.8,60.83,60.72,60.81,73913.0,49.9208,49.9454,49.8551,49.929,73913.0
2015-10-15 14:50:00,60.81,61.06,60.81,60.97,106923.0,49.929,50.1343,49.929,50.0604,106923.0
2015-10-15 15:00:00,60.97,61.11,60.93,61.03,73242.0,50.0604,50.1753,50.0275,50.1096,73242.0
2015-10-15 15:10:00,61.05,61.13,61.02,61.11,64821.0,50.126,50.1917,50.1014,50.1753,64821.0
2015-10-15 15:20:00,61.11,61.2,61.04,61.19,95707.0,50.1753,50.2492,50.1178,50.241,95707.0
2015-10-15 15:30:00,61.19,61.19,61.02,61.11,81024.0,50.241,50.241,50.1014,50.1753,81024.0
2015-10-15 15:40:00,61.11,61.22,61.08,61.22,125597.0,50.1753,50.2656,50.1507,50.2656,125597.0
2015-10-15 15:50:00,61.22,61.29,61.21,61.27,281782.0,50.2656,50.3231,50.2574,50.3067,281782.0
2015-10-16 09:30:00,61.06,61.54,60.95,61.16,197558.0,50.1343,50.5284,50.0439,50.2164,197558.0
2015-10-16 09:40:00,61.15,61.17,60.64,60.67,74053.0,50.2082,50.2246,49.7894,49.814,74053.0
2015-10-16 09:50:00,60.67,60.67,60.49,60.49,57340.0,49.814,49.814,49.6663,49.6663,57340.0
2015-10-16 10:00:00,60.5,60.65,60.45,60.45,59344.0,49.6745,49.7976,49.6334,49.6334,59344.0
2015-10-16 10:10:00,60.45,60.47,60.34,60.35,60598.0,49.6334,49.6498,49.5431,49.5513,60598.0
2015-10-16 10:20:00,60.36,60.59,60.3,60.55,120408.0,49.5595,49.7484,49.5102,49.7155,120408.0
2015-10-16 10:30:00,60.54,60.66,60.46,60.62,40266.0,49.7073,49.8058,49.6416,49.773,40266.0
2015-10-16 10:40:00,60.61,60.73,60.58,60.67,33344.0,49.7648,49.8633,49.7401,49.814,33344.0
2015-10-16 10:50:00,60.65,60.68,60.57,60.65,32357.0,49.7976,49.8223,49.7319,49.7976,32357.0
2015-10-16 11:00:00,60.64,60.69,60.62,60.67,29458.0,49.7894,49.8305,49.773,49.814,29458.0
2015-10-16 11:10:00,60.67,60.69,60.63,60.68,32757.0,49.814,49.8305,49.7812,49.8223,32757.0
2015-10-16 11:20:00,60.69,60.83,60.67,60.73,61322.0,49.8305,49.9454,49.814,49.8633,61322.0
2015-10-16 11:30:00,60.75,60.8,60.61,60.65,57279.0,49.8797,49.9208,49.7648,49.7976,57279.0
2015-10-16 11:40:00,60.65,60.74,60.5,60.54,233222.0,49.7976,49.8715,49.6745,49.7073,233222.0
2015-10-16 11:50:00,60.53,60.57,60.5,60.51,65016.0,49.6991,49.7319,49.6745,49.6827,65016.0
2015-10-16 12:00:00,60.52,60.53,60.38,60.39,48151.0,49.6909,49.6991,49.5759,49.5841,48151.0
2015-10-16 12:10:00,60.39,60.4,60.32,60.4,54509.0,49.5841,49.5924,49.5267,49.5924,54509.0
2015-10-16 12:20:00,60.4,60.41,60.33,60.33,18209.0,49.5924,49.6006,49.5349,49.5349,18209.0
2015-10-16 12:30:00,60.32,60.36,60.25,60.3,58182.0,49.5267,49.5595,49.4692,49.5102,58182.0
2015-10-16 12:40:00,60.29,60.29,60.19,60.23,30071.0,49.502,49.502,49.4199,49.4528,30071.0
2015-10-16 12:50:00,60.23,60.26,60.17,60.19,40836.0,49.4528,49.4774,49.4035,49.4199,40836.0
2015-10-16 13:00:00,60.2,60.24,60.15,60.2,16707.0,49.4281,49.461,49.3871,49.4281,16707.0
2015-10-16 13:10:00,60.2,60.23,60.15,60.18,40121.0,49.4281,49.4528,49.3871,49.4117,40121.0
2015-10-16 13:20:00,60.19,60.22,60.15,60.16,18087.0,49.4199,49.4446,49.3871,49.3953,18087.0
2015-10-16 13:30:00,60.16,60.31,60.15,60.25,50929.0,49.3953,49.5185,49.3871,49.4692,50929.0
2015-10-16 13:40:00,60.24,60.27,60.15,60.18,32028.0,49.461,49.4856,49.3871,49.4117,32028.0
2015-10-16 13:50:00,60.17,60.19,60.07,60.07,28354.0,49.4035,49.4199,49.3214,49.3214,28354.0
2015-10-16 14:00:00,60.09,60.09,59.95,59.97,38649.0,49.3378,49.3378,49.2229,49.2393,38649.0
2015-10-16 14:10:00,59.96,59.98,59.88,59.95,127951.0,49.2311,49.2475,49.1654,49.2229,127951.0
2015-10-16 14:20:00,59.96,59.96,59.9,59.91,29398.0,49.2311,49.2311,49.1818,49.19,29398.0
2015-10-16 14:30:00,59.91,60.01,59.88,59.98,36520.0,49.19,49.2721,49.1654,49.2475,36520.0
2015-10-16 14:40:00,59.99,60.02,59.89,59.89,39126.0,49.2557,49.2804,49.1736,49.1736,39126.0
2015-10-16 14:50:00,59.89,59.97,59.88,59.92,24978.0,49.1736,49.2393,49.1654,49.1982,24978.0
2015-10-16 15:00:00,59.92,60.07,59.92,60.01,64499.0,49.1982,49.3214,49.1982,49.2721,64499.0
2015-10-16 15:10:00,60.0,60.09,59.99,60.08,80463.0,49.2639,49.3378,49.2557,49.3296,80463.0
2015-10-16 15:20:00,60.07,60.19,60.07,60.13,64649.0,49.3214,49.4199,49.3214,49.3707,64649.0
2015-10-16 15:30:00,60.14,60.24,60.12,60.21,88897.0,49.3789,49.461,49.3625,49.4364,88897.0
2015-10-16 15:40:00,60.21,60.22,60.13,60.14,98693.0,49.4364,49.4446,49.3707,49.3789,98693.0
2015-10-16 15:50:00,60.14,60.22,60.11,60.18,269738.0,49.3789,49.4446,49.3542,49.4117,269738.0
2015-10-19 09:30:00,59.94,60.18,59.53,59.57,92090.0,49.2147,49.4117,48.878,48.9109,92090.0
2015-10-19 09:40:00,59.56,59.76,59.53,59.74,56074.0,48.9027,49.0669,48.878,49.0505,56074.0
2015-10-19 09:50:00,59.75,60.04,59.74,59.93,63467.0,49.0587,49.2968,49.0505,49.2065,63467.0
2015-10-19 10:00:00,59.95,60.2,59.85,60.2,65404.0,49.2229,49.4281,49.1408,49.4281,65404.0
2015-10-19 10:10:00,60.22,60.25,60.1,60.16,52578.0,49.4446,49.4692,49.346,49.3953,52578.0
2015-10-19 10:20:00,60.17,60.21,60.08,60.19,52163.0,49.4035,49.4364,49.3296,49.4199,52163.0
2015-10-19 10:30:00,60.21,60.21,59.86,59.93,45602.0,49.4364,49.4364,49.149,49.2065,45602.0
2015-10-19 10:40:00,59.92,59.99,59.87,59.9,32755.0,49.1982,49.2557,49.1572,49.1818,32755.0
2015-10-19 10:50:00,59.9,59.96,59.8,59.95,33732.0,49.1818,49.2311,49.0997,49.2229,33732.0
2015-10-19 11:00:00,59.96,59.98,59.83,59.92,39538.0,49.2311,49.2475,49.1243,49.1982,39538.0
2015-10-19 11:10:00,59.93,60.0,59.9,59.97,27577.0,49.2065,49.2639,49.1818,49.2393,27577.0
2015-10-19 11:20:00,59.96,60.0,59.89,59.91,20676.0,49.2311,49.2639,49.1736,49.19,20676.0
2015-10-19 11:30:00,59.88,60.11,59.84,60.06,26680.0,49.1654,49.3542,49.1326,49.3132,26680.0
2015-10-19 11:40:00,60.07,60.09,60.01,60.08,21929.0,49.3214,49.3378,49.2721,49.3296,21929.0
2015-10-19 11:50:00,60.1,60.28,60.07,60.24,65222.0,49.346,49.4938,49.3214,49.461,65222.0
2015-10-19 12:00:00,60.26,60.33,60.26,60.33,23028.0,49.4774,49.5349,49.4774,49.5349,23028.0
2015-10-19 12:10:00,60.33,60.39,60.3,60.33,15745.0,49.5349,49.5841,49.5102,49.5349,15745.0
2015-10-19 12:20:00,60.32,60.34,60.25,60.25,21185.0,49.5267,49.5431,49.4692,49.4692,21185.0
2015-10-19 12:30:00,60.24,60.26,60.2,60.21,16155.0,49.461,49.4774,49.4281,49.4364,16155.0
2015-10-19 12:40:00,60.21,60.29,60.21,60.26,13216.0,49.4364,49.502,49.4364,49.4774,13216.0
2015-10-19 12:50:00,60.27,60.29,60.22,60.23,18441.0,49.4856,49.502,49.4446,49.4528,18441.0
2015-10-19 13:00:00,60.23,60.26,60.11,60.12,14736.0,49.4528,49.4774,49.3542,49.3625,14736.0
2015-10-19 13:10:00,60.13,60.19,60.07,60.07,12526.0,49.3707,49.4199,49.3214,49.3214,12526.0
2015-10-19 13:20:00,60.07,60.09,60.01,60.04,15071.0,49.3214,49.3378,49.2721,49.2968,15071.0
2015-10-19 13:30:00,60.01,60.03,59.81,59.84,26225.0,49.2721,49.2886,49.1079,49.1326,26225.0
2015-10-19 13:40:00,59.85,59.88,59.81,59.86,38790.0,49.1408,49.1654,49.1079,49.149,38790.0
2015-10-19 13:50:00,59.87,59.91,59.82,59.85,25254.0,49.1572,49.19,49.1161,49.1408,25254.0
2015-10-19 14:00:00,59.84,59.93,59.8,59.89,33730.0,49.1326,49.2065,49.0997,49.1736,33730.0
2015-10-19 14:10:00,59.89,59.91,59.82,59.82,27288.0,49.1736,49.19,49.1161,49.1161,27288.0
2015-10-19 14:20:00,59.81,59.87,59.79,59.83,83148.0,49.1079,49.1572,49.0915,49.1243,83148.0
2015-10-19 14:30:00,59.83,59.98,59.83,59.92,45884.0,49.1243,49.2475,49.1243,49.1982,45884.0
2015-10-19 14:40:00,59.93,60.17,59.92,60.13,39135.0,49.2065,49.4035,49.1982,49.3707,39135.0
2015-10-19 14:50:00,60.13,60.17,60.09,60.12,29963.0,49.3707,49.4035,49.3378,49.3625,29963.0
2015-10-19 15:00:00,60.12,60.23,60.09,60.17,58738.0,49.3625,49.4528,49.3378,49.4035,58738.0
2015-10-19 15:10:00,60.16,60.17,60.11,60.14,39104.0,49.3953,49.4035,49.3542,49.3789,39104.0
2015-10-19 15:20:00,60.14,60.2,60.07,60.07,57659.0,49.3789,49.4281,49.3214,49.3214,57659.0
2015-10-19 15:30:00,60.06,60.09,59.95,59.95,63109.0,49.3132,49.3378,49.2229,49.2229,63109.0
2015-10-19 15:40:00,59.94,59.96,59.86,59.9,77243.0,49.2147,49.2311,49.149,49.1818,77243.0
2015-10-19 15:50:00,59.9,60.24,59.9,60.22,230625.0,49.1818,49.461,49.1818,49.4446,230625.0
2015-10-20 09:30:00,60.31,60.97,59.84,59.98,51051.0,49.5185,50.0604,49.1326,49.2475,51051.0
2015-10-20 09:40:00,60.01,60.19,59.96,60.14,22825.0,49.2721,49.4199,49.2311,49.3789,22825.0
2015-10-20 09:50:00,60.14,60.28,60.14,60.2,28055.0,49.3789,49.4938,49.3789,49.4281,28055.0
2015-10-20 10:00:00,60.21,60.25,60.14,60.19,49516.0,49.4364,49.4692,49.3789,49.4199,49516.0
2015-10-20 10:10:00,60.2,60.23,60.05,60.13,26027.0,49.4281,49.4528,49.305,49.3707,26027.0
2015-10-20 10:20:00,60.14,60.2,60.0,60.12,51560.0,49.3789,49.4281,49.2639,49.3625,51560.0
2015-10-20 10:30:00,60.12,60.22,60.07,60.09,21938.0,49.3625,49.4446,49.3214,49.3378,21938.0
2015-10-20 10:40:00,60.09,60.17,60.07,60.13,35208.0,49.3378,49.4035,49.3214,49.3707,35208.0
2015-10-20 10:50:00,60.15,60.16,60.08,60.12,23548.0,49.3871,49.3953,49.3296,49.3625,23548.0
2015-10-20 11:00:00,60.12,60.14,59.94,60.08,27037.0,49.3625,49.3789,49.2147,49.3296,27037.0
2015-10-20 11:10:00,60.06,60.17,59.87,60.14,34528.0,49.3132,49.4035,49.1572,49.3789,34528.0
2015-10-20 11:20:00,60.14,60.37,60.13,60.34,47146.0,49.3789,49.5677,49.3707,49.5431,47146.0
2015-10-20 11:30:00,60.33,60.36,60.25,60.35,20668.0,49.5349,49.5595,49.4692,49.5513,20668.0
2015-10-20 11:40:00,60.36,60.43,60.35,60.36,24508.0,49.5595,49.617,49.5513,49.5595,24508.0
2015-10-20 11:50:00,60.37,60.42,60.26,60.37,18688.0,49.5677,49.6088,49.4774,49.5677,18688.0
2015-10-20 12:00:00,60.34,60.43,60.31,60.42,19856.0,49.5431,49.617,49.5185,49.6088,19856.0
2015-10-20 12:10:00,60.42,60.53,60.4,60.47,28359.0,49.6088,49.6991,49.5924,49.6498,28359.0
2015-10-20 12:20:00,60.46,60.52,60.38,60.51,28468.0,49.6416,49.6909,49.5759,49.6827,28468.0
2015-10-20 12:30:00,60.51,60.51,60.41,60.41,30053.0,49.6827,49.6827,49.6006,49.6006,30053.0
2015-10-20 12:40:00,60.43,60.5,60.4,60.42,24566.0,49.617,49.6745,49.5924,49.6088,24566.0
2015-10-20 12:50:00,60.42,60.43,60.31,60.33,23473.0,49.6088,49.617,49.5185,49.5349,23473.0
2015-10-20 13:00:00,60.33,60.35,60.3,60.32,23948.0,49.5349,49.5513,49.5102,49.5267,23948.0
2015-10-20 13:10:00,60.31,60.38,60.3,60.31,19621.0,49.5185,49.5759,49.5102,49.5185,19621.0
2015-10-20 13:20:00,60.32,60.33,60.22,60.27,15051.0,49.5267,49.5349,49.4446,49.4856,15051.0
2015-10-20 13:30:00,60.25,60.29,60.2,60.25,25237.0,49.4692,49.502,49.4281,49.4692,25237.0
2015-10-20 13:40:00,60.25,60.26,60.19,60.26,38889.0,49.4692,49.4774,49.4199,49.4774,38889.0
2015-10-20 13:50:00,60.24,60.3,60.2,60.25,23937.0,49.461,49.5102,49.4281,49.4692,23937.0
2015-10-20 14:00:00,60.25,60.29,60.19,60.25,33797.0,49.4692,49.502,49.4199,49.4692,33797.0
2015-10-20 14:10:00,60.25,60.32,60.23,60.29,24316.0,49.4692,49.5267,49.4528,49.502,24316.0
2015-10-20 14:20:00,60.3,60.35,60.23,60.33,24764.0,49.5102,49.5513,49.4528,49.5349,24764.0
2015-10-20 14:30:00,60.34,60.66,60.34,60.49,37086.0,49.5431,49.8058,49.5431,49.6663,37086.0
2015-10-20 14:40:00,60.5,60.55,60.39,60.46,25889.0,49.6745,49.7155,49.5841,49.6416,25889.0
2015-10-20 14:50:00,60.44,60.53,60.41,60.48,46367.0,49.6252,49.6991,49.6006,49.658,46367.0
2015-10-20 15:00:00,60.48,60.5,60.42,60.5,43375.0,49.658,49.6745,49.6088,49.6745,43375.0
2015-10-20 15:10:00,60.49,60.64,60.43,60.43,46535.0,49.6663,49.7894,49.617,49.617,46535.0
2015-10-20 15:20:00,60.43,60.5,60.41,60.49,72861.0,49.617,49.6745,49.6006,49.6663,72861.0
2015-10-20 15:30:00,60.49,60.5,60.42,60.47,61000.0,49.6663,49.6745,49.6088,49.6498,61000.0
2015-10-20 15:40:00,60.46,60.48,60.27,60.32,70930.0,49.6416,49.658,49.4856,49.5267,70930.0
2015-10-20 15:50:00,60.31,60.43,60.3,60.41,106594.0,49.5185,49.617,49.5102,49.6006,106594.0
2015-10-21 09:30:00,61.02,61.62,61.02,61.19,85754.0,50.1014,50.5941,50.1014,50.241,85754.0
2015-10-21 09:40:00,61.19,61.37,61.07,61.37,26126.0,50.241,50.3888,50.1425,50.3888,26126.0
2015-10-21 09:50:00,61.38,61.43,61.12,61.34,33729.0,50.397,50.4381,50.1835,50.3642,33729.0
2015-10-21 10:00:00,61.34,61.48,61.17,61.48,49432.0,50.3642,50.4791,50.2246,50.4791,49432.0
2015-10-21 10:10:00,61.47,61.57,61.28,61.54,49391.0,50.4709,50.553,50.3149,50.5284,49391.0
2015-10-21 10:20:00,61.54,61.72,61.41,61.64,101504.0,50.5284,50.6762,50.4216,50.6105,101504.0
2015-10-21 10:30:00,61.64,61.98,61.56,61.9,113469.0,50.6105,50.8896,50.5448,50.824,113469.0
2015-10-21 10:40:00,61.9,62.09,61.84,62.06,111402.0,50.824,50.98,50.7747,50.9553,111402.0
2015-10-21 10:50:00,62.03,62.18,62.0,62.09,57824.0,50.9307,51.0539,50.9061,50.98,57824.0
2015-10-21 11:00:00,62.09,62.21,62.05,62.1,60478.0,50.98,51.0785,50.9471,50.9882,60478.0
2015-10-21 11:10:00,62.11,62.17,62.0,62.1,62909.0,50.9964,51.0456,50.9061,50.9882,62909.0
2015-10-21 11:20:00,62.09,62.39,62.08,62.38,82779.0,50.98,51.2263,50.9717,51.2181,82779.0
2015-10-21 11:30:00,62.38,62.43,62.31,62.35,81139.0,51.2181,51.2591,51.1606,51.1934,81139.0
2015-10-21 11:40:00,62.35,62.39,62.26,62.26,77927.0,51.1934,51.2263,51.1195,51.1195,77927.0
2015-10-21 11:50:00,62.26,62.31,62.22,62.27,52513.0,51.1195,51.1606,51.0867,51.1277,52513.0
2015-10-21 12:00:00,62.26,62.27,62.17,62.24,30436.0,51.1195,51.1277,51.0456,51.1031,30436.0
2015-10-21 12:10:00,62.23,62.23,62.08,62.23,35834.0,51.0949,51.0949,50.9717,51.0949,35834.0
2015-10-21 12:20:00,62.23,62.36,62.17,62.34,35285.0,51.0949,51.2016,51.0456,51.1852,35285.0
2015-10-21 12:30:00,62.35,62.46,62.32,62.42,85192.0,51.1934,51.2837,51.1688,51.2509,85192.0
2015-10-21 12:40:00,62.42,62.5,62.42,62.46,43299.0,51.2509,51.3166,51.2509,51.2837,43299.0
2015-10-21 12:50:00,62.46,62.47,62.16,62.17,56593.0,51.2837,51.292,51.0374,51.0456,56593.0
2015-10-21 13:00:00,62.16,62.16,61.93,62.03,54751.0,51.0374,51.0374,50.8486,50.9307,54751.0
2015-10-21 13:10:00,62.04,62.06,61.82,61.82,39049.0,50.9389,50.9553,50.7583,50.7583,39049.0
2015-10-21 13:20:00,61.82,61.82,61.62,61.65,50383.0,50.7583,50.7583,50.5941,50.6187,50383.0
2015-10-21 13:30:00,61.65,61.88,61.64,61.86,38942.0,50.6187,50.8075,50.6105,50.7911,38942.0
2015-10-21 13:40:00,61.86,61.98,61.8,61.96,80906.0,50.7911,50.8896,50.7418,50.8732,80906.0
2015-10-21 13:50:00,61.94,62.01,61.79,61.79,81420.0,50.8568,50.9143,50.7336,50.7336,81420.0
2015-10-21 14:00:00,61.77,61.87,61.64,61.85,62299.0,50.7172,50.7993,50.6105,50.7829,62299.0
2015-10-21 14:10:00,61.85,61.98,61.83,61.98,90617.0,50.7829,50.8896,50.7665,50.8896,90617.0
2015-10-21 14:20:00,61.98,61.98,61.85,61.93,69381.0,50.8896,50.8896,50.7829,50.8486,69381.0
2015-10-21 14:30:00,61.92,62.12,61.85,62.0,62224.0,50.8404,51.0046,50.7829,50.9061,62224.0
2015-10-21 14:40:00,61.99,62.06,61.85,61.87,54530.0,50.8978,50.9553,50.7829,50.7993,54530.0
2015-10-21 14:50:00,61.88,61.93,61.81,61.93,74448.0,50.8075,50.8486,50.7501,50.8486,74448.0
2015-10-21 15:00:00,61.94,62.04,61.93,62.02,53207.0,50.8568,50.9389,50.8486,50.9225,53207.0
2015-10-21 15:10:00,62.0,62.0,61.84,61.85,88756.0,50.9061,50.9061,50.7747,50.7829,88756.0
2015-10-21 15:20:00,61.85,61.93,61.85,61.91,99727.0,50.7829,50.8486,50.7829,50.8322,99727.0
2015-10-21 15:30:00,61.9,61.92,61.86,61.91,200945.0,50.824,50.8404,50.7911,50.8322,200945.0
2015-10-21 15:40:00,61.9,61.91,61.58,61.73,324732.0,50.824,50.8322,50.5612,50.6844,324732.0
2015-10-21 15:50:00,61.71,61.94,61.57,61.75,500475.0,50.668,50.8568,50.553,50.7008,500475.0
2015-10-22 09:30:00,63.28,63.36,62.42,62.96,201101.0,51.957,52.0227,51.2509,51.6943,201101.0
2015-10-22 09:40:00,62.99,63.2,62.71,63.17,114567.0,51.7189,51.8913,51.489,51.8667,114567.0
2015-10-22 09:50:00,63.18,63.36,63.07,63.29,84996.0,51.8749,52.0227,51.7846,51.9652,84996.0
2015-10-22 10:00:00,63.3,63.52,63.28,63.35,152680.0,51.9734,52.1541,51.957,52.0145,152680.0
2015-10-22 10:10:00,63.34,63.37,63.1,63.18,59216.0,52.0063,52.0309,51.8092,51.8749,59216.0
2015-10-22 10:20:00,63.18,63.18,63.06,63.13,85115.0,51.8749,51.8749,51.7764,51.8339,85115.0
2015-10-22 10:30:00,63.12,63.16,63.0,63.01,106705.0,51.8257,51.8585,51.7271,51.7353,106705.0
2015-10-22 10:40:00,63.01,63.34,62.96,63.32,77506.0,51.7353,52.0063,51.6943,51.9899,77506.0
2015-10-22 10:50:00,63.32,63.33,63.11,63.2,46347.0,51.9899,51.9981,51.8174,51.8913,46347.0
2015-10-22 11:00:00,63.2,63.2,62.93,62.95,78064.0,51.8913,51.8913,51.6697,51.6861,78064.0
2015-10-22 11:10:00,62.96,62.99,62.82,62.86,39377.0,51.6943,51.7189,51.5793,51.6122,39377.0
2015-10-22 11:20:00,62.85,62.86,62.71,62.77,40777.0,51.604,51.6122,51.489,51.5383,40777.0
2015-10-22 11:30:00,62.8,62.87,62.72,62.76,43440.0,51.5629,51.6204,51.4972,51.5301,43440.0
2015-10-22 11:40:00,62.76,62.9,62.62,62.75,81718.0,51.5301,51.645,51.4151,51.5219,81718.0
2015-10-22 11:50:00,62.77,62.82,62.6,62.67,27328.0,51.5383,51.5793,51.3987,51.4562,27328.0
2015-10-22 12:00:00,62.68,62.7,62.53,62.56,45883.0,51.4644,51.4808,51.3412,51.3659,45883.0
2015-10-22 12:10:00,62.59,62.71,62.57,62.61,63199.0,51.3905,51.489,51.3741,51.4069,63199.0
2015-10-22 12:20:00,62.63,62.63,62.52,62.6,56658.0,51.4233,51.4233,51.333,51.3987,56658.0
2015-10-22 12:30:00,62.62,63.08,62.62,63.07,25066.0,51.4151,51.7928,51.4151,51.7846,25066.0
2015-10-22 12:40:00,63.07,63.21,62.92,63.18,37347.0,51.7846,51.8995,51.6614,51.8749,37347.0
2015-10-22 12:50:00,63.19,63.38,63.19,63.35,79200.0,51.8831,52.0391,51.8831,52.0145,79200.0
2015-10-22 13:00:00,63.37,63.6,63.36,63.58,59253.0,52.0309,52.2198,52.0227,52.2033,59253.0
2015-10-22 13:10:00,63.57,63.67,63.56,63.63,40649.0,52.1951,52.2772,52.1869,52.2444,40649.0
2015-10-22 13:20:00,63.63,63.8,63.57,63.8,78424.0,52.2444,52.384,52.1951,52.384,78424.0
2015-10-22 13:30:00,63.8,63.95,63.68,63.77,72428.0,52.384,52.5071,52.2854,52.3593,72428.0
2015-10-22 13:40:00,63.77,63.79,63.53,63.53,28993.0,52.3593,52.3758,52.1623,52.1623,28993.0
2015-10-22 13:50:00,63.55,63.62,63.45,63.59,42354.0,52.1787,52.2362,52.0966,52.2116,42354.0
2015-10-22 14:00:00,63.57,63.68,63.55,63.57,54563.0,52.1951,52.2854,52.1787,52.1951,54563.0
2015-10-22 14:10:00,63.58,63.62,63.4,63.42,52491.0,52.2033,52.2362,52.0556,52.072,52491.0
2015-10-22 14:20:00,63.41,63.57,63.39,63.52,43484.0,52.0638,52.1951,52.0473,52.1541,43484.0
2015-10-22 14:30:00,63.51,63.61,63.5,63.55,33717.0,52.1459,52.228,52.1377,52.1787,33717.0
2015-10-22 14:40:00,63.53,63.62,63.51,63.6,97639.0,52.1623,52.2362,52.1459,52.2198,97639.0
2015-10-22 14:50:00,63.58,63.6,63.51,63.55,56461.0,52.2033,52.2198,52.1459,52.1787,56461.0
2015-10-22 15:00:00,63.55,63.57,63.45,63.46,64916.0,52.1787,52.1951,52.0966,52.1048,64916.0
2015-10-22 15:10:00,63.47,63.55,63.4,63.49,62401.0,52.113,52.1787,52.0556,52.1294,62401.0
2015-10-22 15:20:00,63.49,63.53,63.35,63.4,57512.0,52.1294,52.1623,52.0145,52.0556,57512.0
2015-10-22 15:30:00,63.39,63.4,63.3,63.39,73339.0,52.0473,52.0556,51.9734,52.0473,73339.0
2015-10-22 15:40:00,63.38,63.44,63.36,63.4,99584.0,52.0391,52.0884,52.0227,52.0556,99584.0
2015-10-22 15:50:00,63.4,63.43,63.31,63.37,271449.0,52.0556,52.0802,51.9817,52.0309,271449.0
2015-10-23 09:30:00,64.04,64.12,63.1,63.54,83104.0,52.581,52.6467,51.8092,52.1705,83104.0
2015-10-23 09:40:00,63.62,63.64,63.2,63.38,46725.0,52.2362,52.2526,51.8913,52.0391,46725.0
2015-10-23 09:50:00,63.37,63.41,63.19,63.28,74325.0,52.0309,52.0638,51.8831,51.957,74325.0
2015-10-23 10:00:00,63.29,63.44,63.13,63.39,65708.0,51.9652,52.0884,51.8339,52.0473,65708.0
2015-10-23 10:10:00,63.42,63.49,63.29,63.45,150095.0,52.072,52.1294,51.9652,52.0966,150095.0
2015-10-23 10:20:00,63.47,63.79,63.46,63.7,34237.0,52.113,52.3758,52.1048,52.3019,34237.0
2015-10-23 10:30:00,63.7,63.88,63.66,63.88,31773.0,52.3019,52.4497,52.269,52.4497,31773.0
2015-10-23 10:40:00,63.87,63.88,63.64,63.66,29146.0,52.4415,52.4497,52.2526,52.269,29146.0
2015-10-23 10:50:00,63.68,63.78,63.63,63.73,42326.0,52.2854,52.3676,52.2444,52.3265,42326.0
2015-10-23 11:00:00,63.74,63.9,63.67,63.81,72926.0,52.3347,52.4661,52.2772,52.3922,72926.0
2015-10-23 11:10:00,63.76,63.78,63.58,63.67,18366.0,52.3511,52.3676,52.2033,52.2772,18366.0
2015-10-23 11:20:00,63.64,63.76,63.57,63.69,28001.0,52.2526,52.3511,52.1951,52.2937,28001.0
2015-10-23 11:30:00,63.73,63.76,63.54,63.63,40909.0,52.3265,52.3511,52.1705,52.2444,40909.0
2015-10-23 11:40:00,63.64,63.77,63.61,63.7,20005.0,52.2526,52.3593,52.228,52.3019,20005.0
2015-10-23 11:50:00,63.73,63.85,63.64,63.76,22843.0,52.3265,52.425,52.2526,52.3511,22843.0
2015-10-23 12:00:00,63.77,63.86,63.74,63.85,20343.0,52.3593,52.4332,52.3347,52.425,20343.0
2015-10-23 12:10:00,63.8,63.86,63.78,63.85,25617.0,52.384,52.4332,52.3676,52.425,25617.0
2015-10-23 12:20:00,63.83,63.95,63.76,63.8,56333.0,52.4086,52.5071,52.3511,52.384,56333.0
2015-10-23 12:30:00,63.83,63.84,63.73,63.76,32164.0,52.4086,52.4168,52.3265,52.3511,32164.0
2015-10-23 12:40:00,63.77,63.87,63.75,63.81,21784.0,52.3593,52.4415,52.3429,52.3922,21784.0
2015-10-23 12:50:00,63.79,63.83,63.75,63.81,37379.0,52.3758,52.4086,52.3429,52.3922,37379.0
2015-10-23 13:00:00,63.8,63.82,63.71,63.78,31149.0,52.384,52.4004,52.3101,52.3676,31149.0
2015-10-23 13:10:00,63.78,63.88,63.78,63.88,21740.0,52.3676,52.4497,52.3676,52.4497,21740.0
2015-10-23 13:20:00,63.87,63.88,63.76,63.76,61230.0,52.4415,52.4497,52.3511,52.3511,61230.0
2015-10-23 13:30:00,63.77,63.95,63.77,63.89,15457.0,52.3593,52.5071,52.3593,52.4579,15457.0
2015-10-23 13:40:00,63.89,63.92,63.74,63.91,27629.0,52.4579,52.4825,52.3347,52.4743,27629.0
2015-10-23 13:50:00,63.9,64.0,63.81,63.84,73663.0,52.4661,52.5482,52.3922,52.4168,73663.0
2015-10-23 14:00:00,63.85,63.86,63.76,63.84,30356.0,52.425,52.4332,52.3511,52.4168,30356.0
2015-10-23 14:10:00,63.8,63.83,63.72,63.74,34922.0,52.384,52.4086,52.3183,52.3347,34922.0
2015-10-23 14:20:00,63.74,63.77,63.72,63.73,33733.0,52.3347,52.3593,52.3183,52.3265,33733.0
2015-10-23 14:30:00,63.75,63.87,63.73,63.83,23130.0,52.3429,52.4415,52.3265,52.4086,23130.0
2015-10-23 14:40:00,63.84,63.87,63.76,63.8,94453.0,52.4168,52.4415,52.3511,52.384,94453.0
2015-10-23 14:50:00,63.8,63.81,63.68,63.74,49071.0,52.384,52.3922,52.2854,52.3347,49071.0
2015-10-23 15:00:00,63.77,63.88,63.65,63.85,29408.0,52.3593,52.4497,52.2608,52.425,29408.0
2015-10-23 15:10:00,63.86,63.86,63.61,63.62,30626.0,52.4332,52.4332,52.228,52.2362,30626.0
2015-10-23 15:20:00,63.61,63.61,63.41,63.52,35902.0,52.228,52.228,52.0638,52.1541,35902.0
2015-10-23 15:30:00,63.52,63.69,63.51,63.66,56758.0,52.1541,52.2937,52.1459,52.269,56758.0
2015-10-23 15:40:00,63.66,63.73,63.58,63.64,73071.0,52.269,52.3265,52.2033,52.2526,73071.0
2015-10-23 15:50:00,63.64,63.66,63.5,63.6,176266.0,52.2526,52.269,52.1377,52.2198,176266.0
2015-10-26 09:30:00,63.25,63.39,62.52,62.53,174995.0,51.9324,52.0473,51.333,51.3412,174995.0
2015-10-26 09:40:00,62.51,62.54,61.84,62.22,221036.0,51.3248,51.3494,50.7747,51.0867,221036.0
2015-10-26 09:50:00,62.22,62.3,62.03,62.27,78289.0,51.0867,51.1524,50.9307,51.1277,78289.0
2015-10-26 10:00:00,62.26,62.35,62.09,62.17,64366.0,51.1195,51.1934,50.98,51.0456,64366.0
2015-10-26 10:10:00,62.16,62.18,61.8,61.87,67685.0,51.0374,51.0539,50.7418,50.7993,67685.0
2015-10-26 10:20:00,61.9,61.92,61.72,61.81,39612.0,50.824,50.8404,50.6762,50.7501,39612.0
2015-10-26 10:30:00,61.8,61.82,61.61,61.62,62400.0,50.7418,50.7583,50.5858,50.5941,62400.0
2015-10-26 10:40:00,61.63,61.96,61.62,61.94,92776.0,50.6023,50.8732,50.5941,50.8568,92776.0
2015-10-26 10:50:00,61.92,61.93,61.7,61.71,52031.0,50.8404,50.8486,50.6597,50.668,52031.0
2015-10-26 11:00:00,61.71,61.75,61.66,61.68,32150.0,50.668,50.7008,50.6269,50.6433,32150.0
2015-10-26 11:10:00,61.67,61.74,61.54,61.54,19926.0,50.6351,50.6926,50.5284,50.5284,19926.0
2015-10-26 11:20:00,61.55,61.65,61.44,61.63,53335.0,50.5366,50.6187,50.4463,50.6023,53335.0
2015-10-26 11:30:00,61.62,61.68,61.55,61.66,18344.0,50.5941,50.6433,50.5366,50.6269,18344.0
2015-10-26 11:40:00,61.66,61.82,61.65,61.81,23218.0,50.6269,50.7583,50.6187,50.7501,23218.0
2015-10-26 11:50:00,61.81,61.81,61.63,61.67,23168.0,50.7501,50.7501,50.6023,50.6351,23168.0
2015-10-26 12:00:00,61.66,61.74,61.65,61.73,11810.0,50.6269,50.6926,50.6187,50.6844,11810.0
2015-10-26 12:10:00,61.75,61.82,61.73,61.81,18408.0,50.7008,50.7583,50.6844,50.7501,18408.0
2015-10-26 12:20:00,61.8,61.93,61.74,61.93,34233.0,50.7418,50.8486,50.6926,50.8486,34233.0
2015-10-26 12:30:00,61.93,61.93,61.79,61.84,34548.0,50.8486,50.8486,50.7336,50.7747,34548.0
2015-10-26 12:40:00,61.85,61.96,61.85,61.93,35594.0,50.7829,50.8732,50.7829,50.8486,35594.0
2015-10-26 12:50:00,61.94,62.02,61.76,61.79,23498.0,50.8568,50.9225,50.709,50.7336,23498.0
2015-10-26 13:00:00,61.8,61.89,61.75,61.85,14256.0,50.7418,50.8157,50.7008,50.7829,14256.0
2015-10-26 13:10:00,61.85,61.9,61.84,61.9,19161.0,50.7829,50.824,50.7747,50.824,19161.0
2015-10-26 13:20:00,61.89,61.91,61.86,61.88,21309.0,50.8157,50.8322,50.7911,50.8075,21309.0
2015-10-26 13:30:00,61.89,61.91,61.84,61.91,14598.0,50.8157,50.8322,50.7747,50.8322,14598.0
2015-10-26 13:40:00,61.89,61.91,61.86,61.87,18348.0,50.8157,50.8322,50.7911,50.7993,18348.0
2015-10-26 13:50:00,61.87,61.87,61.79,61.84,29339.0,50.7993,50.7993,50.7336,50.7747,29339.0
2015-10-26 14:00:00,61.85,61.89,61.75,61.77,30184.0,50.7829,50.8157,50.7008,50.7172,30184.0
2015-10-26 14:10:00,61.76,61.77,61.66,61.69,32985.0,50.709,50.7172,50.6269,50.6515,32985.0
2015-10-26 14:20:00,61.7,61.7,61.56,61.57,30934.0,50.6597,50.6597,50.5448,50.553,30934.0
2015-10-26 14:30:00,61.56,61.62,61.55,61.61,30238.0,50.5448,50.5941,50.5366,50.5858,30238.0
2015-10-26 14:40:00,61.61,61.78,61.58,61.75,32984.0,50.5858,50.7254,50.5612,50.7008,32984.0
2015-10-26 14:50:00,61.75,61.76,61.61,61.63,63724.0,50.7008,50.709,50.5858,50.6023,63724.0
2015-10-26 15:00:00,61.64,61.64,61.53,61.58,53368.0,50.6105,50.6105,50.5202,50.5612,53368.0
2015-10-26 15:10:00,61.59,61.59,61.48,61.52,46024.0,50.5694,50.5694,50.4791,50.5119,46024.0
2015-10-26 15:20:00,61.52,61.58,61.48,61.56,58485.0,50.5119,50.5612,50.4791,50.5448,58485.0
2015-10-26 15:30:00,61.57,61.66,61.57,61.63,69801.0,50.553,50.6269,50.553,50.6023,69801.0
2015-10-26 15:40:00,61.64,61.64,61.54,61.54,79217.0,50.6105,50.6105,50.5284,50.5284,79217.0
2015-10-26 15:50:00,61.54,61.62,61.48,61.53,257961.0,50.5284,50.5941,50.4791,50.5202,257961.0
2015-10-27 09:30:00,60.83,61.37,60.83,61.36,75303.0,49.9454,50.3888,49.9454,50.3806,75303.0
2015-10-27 09:40:00,61.35,61.52,61.28,61.4,23241.0,50.3724,50.5119,50.3149,50.4134,23241.0
2015-10-27 09:50:00,61.4,61.58,61.36,61.54,24989.0,50.4134,50.5612,50.3806,50.5284,24989.0
2015-10-27 10:00:00,61.54,61.74,61.48,61.63,36157.0,50.5284,50.6926,50.4791,50.6023,36157.0
2015-10-27 10:10:00,61.62,61.62,61.22,61.27,64799.0,50.5941,50.5941,50.2656,50.3067,64799.0
2015-10-27 10:20:00,61.25,61.43,61.19,61.36,47097.0,50.2903,50.4381,50.241,50.3806,47097.0
2015-10-27 10:30:00,61.35,61.48,61.29,61.41,16816.0,50.3724,50.4791,50.3231,50.4216,16816.0
2015-10-27 10:40:00,61.4,61.51,61.34,61.41,30585.0,50.4134,50.5037,50.3642,50.4216,30585.0
2015-10-27 10:50:00,61.44,61.46,61.35,61.39,12600.0,50.4463,50.4627,50.3724,50.4052,12600.0
2015-10-27 11:00:00,61.38,61.5,61.28,61.48,21425.0,50.397,50.4955,50.3149,50.4791,21425.0
2015-10-27 11:10:00,61.45,61.52,61.37,61.45,34706.0,50.4545,50.5119,50.3888,50.4545,34706.0
2015-10-27 11:20:00,61.44,61.65,61.38,61.51,24006.0,50.4463,50.6187,50.397,50.5037,24006.0
2015-10-27 11:30:00,61.51,61.51,61.4,61.42,23679.0,50.5037,50.5037,50.4134,50.4298,23679.0
2015-10-27 11:40:00,61.44,61.67,61.43,61.66,28232.0,50.4463,50.6351,50.4381,50.6269,28232.0
2015-10-27 11:50:00,61.64,61.78,61.48,61.53,20685.0,50.6105,50.7254,50.4791,50.5202,20685.0
2015-10-27 12:00:00,61.57,61.62,61.51,61.57,13170.0,50.553,50.5941,50.5037,50.553,13170.0
2015-10-27 12:10:00,61.59,61.59,61.34,61.37,25303.0,50.5694,50.5694,50.3642,50.3888,25303.0
2015-10-27 12:20:00,61.37,61.41,61.34,61.37,21168.0,50.3888,50.4216,50.3642,50.3888,21168.0
2015-10-27 12:30:00,61.37,61.53,61.35,61.43,20980.0,50.3888,50.5202,50.3724,50.4381,20980.0
2015-10-27 12:40:00,61.44,61.63,61.44,61.6,9996.0,50.4463,50.6023,50.4463,50.5776,9996.0
2015-10-27 12:50:00,61.59,61.62,61.36,61.39,16133.0,50.5694,50.5941,50.3806,50.4052,16133.0
2015-10-27 13:00:00,61.39,61.42,61.25,61.34,17090.0,50.4052,50.4298,50.2903,50.3642,17090.0
2015-10-27 13:10:00,61.37,61.43,61.26,61.38,15562.0,50.3888,50.4381,50.2985,50.397,15562.0
2015-10-27 13:20:00,61.36,61.4,61.3,61.33,16819.0,50.3806,50.4134,50.3313,50.3559,16819.0
2015-10-27 13:30:00,61.32,61.37,61.28,61.31,15960.0,50.3477,50.3888,50.3149,50.3395,15960.0
2015-10-27 13:40:00,61.29,61.3,61.21,61.25,13528.0,50.3231,50.3313,50.2574,50.2903,13528.0
2015-10-27 13:50:00,61.25,61.31,61.21,61.25,35586.0,50.2903,50.3395,50.2574,50.2903,35586.0
2015-10-27 14:00:00,61.25,61.37,61.24,61.28,23023.0,50.2903,50.3888,50.282,50.3149,23023.0
2015-10-27 14:10:00,61.27,61.41,61.27,61.33,25719.0,50.3067,50.4216,50.3067,50.3559,25719.0
2015-10-27 14:20:00,61.33,61.44,61.28,61.44,18091.0,50.3559,50.4463,50.3149,50.4463,18091.0
2015-10-27 14:30:00,61.42,61.45,61.36,61.43,17904.0,50.4298,50.4545,50.3806,50.4381,17904.0
2015-10-27 14:40:00,61.4,61.4,61.26,61.35,26116.0,50.4134,50.4134,50.2985,50.3724,26116.0
2015-10-27 14:50:00,61.33,61.35,61.26,61.3,11018.0,50.3559,50.3724,50.2985,50.3313,11018.0
2015-10-27 15:00:00,61.3,61.37,61.27,61.33,24460.0,50.3313,50.3888,50.3067,50.3559,24460.0
2015-10-27 15:10:00,61.32,61.4,61.3,61.33,23252.0,50.3477,50.4134,50.3313,50.3559,23252.0
2015-10-27 15:20:00,61.32,61.35,61.25,61.32,36822.0,50.3477,50.3724,50.2903,50.3477,36822.0
2015-10-27 15:30:00,61.33,61.38,61.25,61.3,80494.0,50.3559,50.397,50.2903,50.3313,80494.0
2015-10-27 15:40:00,61.3,61.3,61.16,61.21,148171.0,50.3313,50.3313,50.2164,50.2574,148171.0
2015-10-27 15:50:00,61.22,61.41,61.22,61.39,142843.0,50.2656,50.4216,50.2656,50.4052,142843.0
2015-10-28 09:30:00,62.5,62.5,61.61,61.86,72707.0,51.3166,51.3166,50.5858,50.7911,72707.0
2015-10-28 09:40:00,61.86,61.98,61.64,61.79,38841.0,50.7911,50.8896,50.6105,50.7336,38841.0
2015-10-28 09:50:00,61.81,61.97,61.68,61.82,39725.0,50.7501,50.8814,50.6433,50.7583,39725.0
2015-10-28 10:00:00,61.85,61.96,61.83,61.92,21103.0,50.7829,50.8732,50.7665,50.8404,21103.0
2015-10-28 10:10:00,61.94,62.02,61.92,61.94,15669.0,50.8568,50.9225,50.8404,50.8568,15669.0
2015-10-28 10:20:00,61.98,62.0,61.83,61.9,36382.0,50.8896,50.9061,50.7665,50.824,36382.0
2015-10-28 10:30:00,61.91,62.06,61.91,61.99,21424.0,50.8322,50.9553,50.8322,50.8978,21424.0
2015-10-28 10:40:00,62.0,62.11,61.95,62.05,17425.0,50.9061,50.9964,50.865,50.9471,17425.0
2015-10-28 10:50:00,62.05,62.07,61.97,62.07,13771.0,50.9471,50.9635,50.8814,50.9635,13771.0
2015-10-28 11:00:00,62.08,62.11,62.04,62.1,13968.0,50.9717,50.9964,50.9389,50.9882,13968.0
2015-10-28 11:10:00,62.1,62.16,61.88,61.95,25285.0,50.9882,51.0374,50.8075,50.865,25285.0
2015-10-28 11:20:00,61.96,62.03,61.95,62.03,16854.0,50.8732,50.9307,50.865,50.9307,16854.0
2015-10-28 11:30:00,62.03,62.08,61.97,62.08,30048.0,50.9307,50.9717,50.8814,50.9717,30048.0
2015-10-28 11:40:00,62.08,62.19,62.06,62.17,14911.0,50.9717,51.0621,50.9553,51.0456,14911.0
2015-10-28 11:50:00,62.17,62.2,62.06,62.15,33114.0,51.0456,51.0703,50.9553,51.0292,33114.0
2015-10-28 12:00:00,62.14,62.24,62.14,62.16,15799.0,51.021,51.1031,51.021,51.0374,15799.0
2015-10-28 12:10:00,62.18,62.23,62.14,62.15,17100.0,51.0539,51.0949,51.021,51.0292,17100.0
2015-10-28 12:20:00,62.15,62.19,62.13,62.19,14465.0,51.0292,51.0621,51.0128,51.0621,14465.0
2015-10-28 12:30:00,62.18,62.19,62.09,62.11,13136.0,51.0539,51.0621,50.98,50.9964,13136.0
2015-10-28 12:40:00,62.12,62.12,61.98,61.98,11031.0,51.0046,51.0046,50.8896,50.8896,11031.0
2015-10-28 12:50:00,62.0,62.07,62.0,62.06,11549.0,50.9061,50.9635,50.9061,50.9553,11549.0
2015-10-28 13:00:00,62.07,62.13,62.06,62.11,11786.0,50.9635,51.0128,50.9553,50.9964,11786.0
2015-10-28 13:10:00,62.1,62.17,62.1,62.13,13150.0,50.9882,51.0456,50.9882,51.0128,13150.0
2015-10-28 13:20:00,62.13,62.14,62.09,62.1,12996.0,51.0128,51.021,50.98,50.9882,12996.0
2015-10-28 13:30:00,62.11,63.2,60.21,62.0,1355406.0,50.9964,51.8913,49.4364,50.9061,1355406.0
2015-10-28 13:40:00,61.97,62.24,61.43,62.07,181925.0,50.8814,51.1031,50.4381,50.9635,181925.0
2015-10-28 13:50:00,62.05,62.71,62.0,62.22,210893.0,50.9471,51.489,50.9061,51.0867,210893.0
2015-10-28 14:00:00,62.21,62.22,61.05,61.31,292287.0,51.0785,51.0867,50.126,50.3395,292287.0
2015-10-28 14:10:00,61.3,61.73,60.91,61.6,138540.0,50.3313,50.6844,50.0111,50.5776,138540.0
2015-10-28 14:20:00,61.65,61.88,61.51,61.51,167404.0,50.6187,50.8075,50.5037,50.5037,167404.0
2015-10-28 14:30:00,61.49,61.72,61.31,61.72,84329.0,50.4873,50.6762,50.3395,50.6762,84329.0
2015-10-28 14:40:00,61.72,61.79,61.49,61.51,29641.0,50.6762,50.7336,50.4873,50.5037,29641.0
2015-10-28 14:50:00,61.49,61.8,61.49,61.7,43347.0,50.4873,50.7418,50.4873,50.6597,43347.0
2015-10-28 15:00:00,61.71,61.95,61.68,61.85,92100.0,50.668,50.865,50.6433,50.7829,92100.0
2015-10-28 15:10:00,61.87,61.87,61.67,61.72,67492.0,50.7993,50.7993,50.6351,50.6762,67492.0
2015-10-28 15:20:00,61.71,61.71,61.5,61.63,115586.0,50.668,50.668,50.4955,50.6023,115586.0
2015-10-28 15:30:00,61.64,61.85,61.64,61.79,101329.0,50.6105,50.7829,50.6105,50.7336,101329.0
2015-10-28 15:40:00,61.8,61.87,61.73,61.84,155396.0,50.7418,50.7993,50.6844,50.7747,155396.0
2015-10-28 15:50:00,61.84,61.97,61.75,61.86,406223.0,50.7747,50.8814,50.7008,50.7911,406223.0
2015-10-29 09:30:00,59.96,60.71,59.27,60.58,151591.0,49.2311,49.8469,48.6646,49.7401,151591.0
2015-10-29 09:40:00,60.57,60.95,60.46,60.7,82948.0,49.7319,50.0439,49.6416,49.8387,82948.0
2015-10-29 09:50:00,60.7,60.72,60.3,60.32,52684.0,49.8387,49.8551,49.5102,49.5267,52684.0
2015-10-29 10:00:00,60.31,60.6,60.26,60.46,64305.0,49.5185,49.7566,49.4774,49.6416,64305.0
2015-10-29 10:10:00,60.47,60.66,60.47,60.61,32767.0,49.6498,49.8058,49.6498,49.7648,32767.0
2015-10-29 10:20:00,60.59,60.59,60.29,60.3,58494.0,49.7484,49.7484,49.502,49.5102,58494.0
2015-10-29 10:30:00,60.29,60.31,60.15,60.22,48187.0,49.502,49.5185,49.3871,49.4446,48187.0
2015-10-29 10:40:00,60.23,60.5,60.23,60.45,41405.0,49.4528,49.6745,49.4528,49.6334,41405.0
2015-10-29 10:50:00,60.45,60.45,60.14,60.24,58188.0,49.6334,49.6334,49.3789,49.461,58188.0
2015-10-29 11:00:00,60.25,60.28,60.17,60.24,33968.0,49.4692,49.4938,49.4035,49.461,33968.0
2015-10-29 11:10:00,60.24,60.27,60.17,60.19,32931.0,49.461,49.4856,49.4035,49.4199,32931.0
2015-10-29 11:20:00,60.18,60.19,60.1,60.18,43332.0,49.4117,49.4199,49.346,49.4117,43332.0
2015-10-29 11:30:00,60.17,60.3,60.17,60.26,34577.0,49.4035,49.5102,49.4035,49.4774,34577.0
2015-10-29 11:40:00,60.24,60.24,60.12,60.13,34506.0,49.461,49.461,49.3625,49.3707,34506.0
2015-10-29 11:50:00,60.12,60.23,60.1,60.23,32736.0,49.3625,49.4528,49.346,49.4528,32736.0
2015-10-29 12:00:00,60.23,60.24,60.09,60.15,41841.0,49.4528,49.461,49.3378,49.3871,41841.0
2015-10-29 12:10:00,60.14,60.19,60.12,60.14,18375.0,49.3789,49.4199,49.3625,49.3789,18375.0
2015-10-29 12:20:00,60.14,60.15,60.11,60.12,20098.0,49.3789,49.3871,49.3542,49.3625,20098.0
2015-10-29 12:30:00,60.12,60.13,60.1,60.13,25056.0,49.3625,49.3707,49.346,49.3707,25056.0
2015-10-29 12:40:00,60.13,60.13,60.09,60.09,45839.0,49.3707,49.3707,49.3378,49.3378,45839.0
2015-10-29 12:50:00,60.1,60.1,59.96,60.01,33856.0,49.346,49.346,49.2311,49.2721,33856.0
2015-10-29 13:00:00,60.0,60.08,59.97,60.08,34353.0,49.2639,49.3296,49.2393,49.3296,34353.0
2015-10-29 13:10:00,60.07,60.13,60.05,60.11,32419.0,49.3214,49.3707,49.305,49.3542,32419.0
2015-10-29 13:20:00,60.12,60.12,60.05,60.08,34762.0,49.3625,49.3625,49.305,49.3296,34762.0
2015-10-29 13:30:00,60.07,60.09,59.97,59.98,47999.0,49.3214,49.3378,49.2393,49.2475,47999.0
2015-10-29 13:40:00,59.97,60.03,59.97,59.99,32071.0,49.2393,49.2886,49.2393,49.2557,32071.0
2015-10-29 13:50:00,59.99,60.0,59.95,59.98,21077.0,49.2557,49.2639,49.2229,49.2475,21077.0
2015-10-29 14:00:00,59.96,60.02,59.92,60.0,33101.0,49.2311,49.2804,49.1982,49.2639,33101.0
2015-10-29 14:10:00,60.0,60.0,59.92,60.0,31460.0,49.2639,49.2639,49.1982,49.2639,31460.0
2015-10-29 14:20:00,60.0,60.16,59.99,60.12,45395.0,49.2639,49.3953,49.2557,49.3625,45395.0
2015-10-29 14:30:00,60.12,60.12,60.05,60.05,30492.0,49.3625,49.3625,49.305,49.305,30492.0
2015-10-29 14:40:00,60.05,60.05,59.98,59.98,27609.0,49.305,49.305,49.2475,49.2475,27609.0
2015-10-29 14:50:00,59.98,59.98,59.93,59.96,30633.0,49.2475,49.2475,49.2065,49.2311,30633.0
2015-10-29 15:00:00,59.96,60.02,59.95,60.0,39459.0,49.2311,49.2804,49.2229,49.2639,39459.0
2015-10-29 15:10:00,60.0,60.01,59.93,59.98,74890.0,49.2639,49.2721,49.2065,49.2475,74890.0
2015-10-29 15:20:00,59.99,59.99,59.93,59.97,39423.0,49.2557,49.2557,49.2065,49.2393,39423.0
2015-10-29 15:30:00,59.97,60.07,59.95,60.05,79043.0,49.2393,49.3214,49.2229,49.305,79043.0
2015-10-29 15:40:00,60.05,60.08,59.98,59.99,79845.0,49.305,49.3296,49.2475,49.2557,79845.0
2015-10-29 15:50:00,60.0,60.01,59.94,59.98,221084.0,49.2639,49.2721,49.2147,49.2475,221084.0
2015-10-30 09:30:00,60.21,60.61,59.95,60.28,57561.0,49.4364,49.7648,49.2229,49.4938,57561.0
2015-10-30 09:40:00,60.26,60.53,60.22,60.41,78096.0,49.4774,49.6991,49.4446,49.6006,78096.0
2015-10-30 09:50:00,60.4,60.47,60.35,60.37,25639.0,49.5924,49.6498,49.5513,49.5677,25639.0
2015-10-30 10:00:00,60.38,60.43,60.27,60.4,17992.0,49.5759,49.617,49.4856,49.5924,17992.0
2015-10-30 10:10:00,60.4,60.44,60.3,60.43,22652.0,49.5924,49.6252,49.5102,49.617,22652.0
2015-10-30 10:20:00,60.41,60.42,60.33,60.4,27624.0,49.6006,49.6088,49.5349,49.5924,27624.0
2015-10-30 10:30:00,60.39,60.42,60.35,60.4,32196.0,49.5841,49.6088,49.5513,49.5924,32196.0
2015-10-30 10:40:00,60.4,60.56,60.39,60.56,83720.0,49.5924,49.7237,49.5841,49.7237,83720.0
2015-10-30 10:50:00,60.57,60.61,60.44,60.5,34366.0,49.7319,49.7648,49.6252,49.6745,34366.0
2015-10-30 11:00:00,60.49,60.52,60.47,60.5,36985.0,49.6663,49.6909,49.6498,49.6745,36985.0
2015-10-30 11:10:00,60.51,60.51,60.4,60.4,24511.0,49.6827,49.6827,49.5924,49.5924,24511.0
2015-10-30 11:20:00,60.39,60.41,60.35,60.39,17651.0,49.5841,49.6006,49.5513,49.5841,17651.0
2015-10-30 11:30:00,60.39,60.41,60.34,60.36,19351.0,49.5841,49.6006,49.5431,49.5595,19351.0
2015-10-30 11:40:00,60.37,60.4,60.27,60.27,23505.0,49.5677,49.5924,49.4856,49.4856,23505.0
2015-10-30 11:50:00,60.27,60.33,60.24,60.3,21360.0,49.4856,49.5349,49.461,49.5102,21360.0
2015-10-30 12:00:00,60.3,60.32,60.24,60.31,21486.0,49.5102,49.5267,49.461,49.5185,21486.0
2015-10-30 12:10:00,60.31,60.32,60.22,60.26,25053.0,49.5185,49.5267,49.4446,49.4774,25053.0
2015-10-30 12:20:00,60.26,60.3,60.23,60.25,19494.0,49.4774,49.5102,49.4528,49.4692,19494.0
2015-10-30 12:30:00,60.26,60.33,60.25,60.28,25945.0,49.4774,49.5349,49.4692,49.4938,25945.0
2015-10-30 12:40:00,60.28,60.28,60.23,60.28,22075.0,49.4938,49.4938,49.4528,49.4938,22075.0
2015-10-30 12:50:00,60.29,60.39,60.29,60.34,22819.0,49.502,49.5841,49.502,49.5431,22819.0
2015-10-30 13:00:00,60.35,60.39,60.34,60.38,17203.0,49.5513,49.5841,49.5431,49.5759,17203.0
2015-10-30 13:10:00,60.39,60.42,60.37,60.39,22141.0,49.5841,49.6088,49.5677,49.5841,22141.0
2015-10-30 13:20:00,60.39,60.41,60.35,60.35,19290.0,49.5841,49.6006,49.5513,49.5513,19290.0
2015-10-30 13:30:00,60.36,60.38,60.33,60.36,19012.0,49.5595,49.5759,49.5349,49.5595,19012.0
2015-10-30 13:40:00,60.35,60.35,60.23,60.25,27564.0,49.5513,49.5513,49.4528,49.4692,27564.0
2015-10-30 13:50:00,60.24,60.28,60.2,60.22,24772.0,49.461,49.4938,49.4281,49.4446,24772.0
2015-10-30 14:00:00,60.22,60.23,60.13,60.14,38972.0,49.4446,49.4528,49.3707,49.3789,38972.0
2015-10-30 14:10:00,60.13,60.15,60.06,60.13,56147.0,49.3707,49.3871,49.3132,49.3707,56147.0
2015-10-30 14:20:00,60.13,60.15,60.05,60.05,63921.0,49.3707,49.3871,49.305,49.305,63921.0
2015-10-30 14:30:00,60.05,60.11,60.01,60.1,33845.0,49.305,49.3542,49.2721,49.346,33845.0
2015-10-30 14:40:00,60.1,60.13,60.05,60.12,44075.0,49.346,49.3707,49.305,49.3625,44075.0
2015-10-30 14:50:00,60.12,60.18,60.08,60.12,28264.0,49.3625,49.4117,49.3296,49.3625,28264.0
2015-10-30 15:00:00,60.12,60.22,60.1,60.22,29209.0,49.3625,49.4446,49.346,49.4446,29209.0
2015-10-30 15:10:00,60.23,60.26,60.15,60.22,49855.0,49.4528,49.4774,49.3871,49.4446,49855.0
2015-10-30 15:20:00,60.22,60.25,60.06,60.09,63267.0,49.4446,49.4692,49.3132,49.3378,63267.0
2015-10-30 15:30:00,60.09,60.29,60.05,60.24,72565.0,49.3378,49.502,49.305,49.461,72565.0
2015-10-30 15:40:00,60.25,60.32,60.21,60.28,128121.0,49.4692,49.5267,49.4364,49.4938,128121.0
2015-10-30 15:50:00,60.3,60.35,60.11,60.11,185940.0,49.5102,49.5513,49.3542,49.3542,185940.0
2015-11-02 09:30:00,60.06,60.72,60.06,60.64,49273.0,49.3132,49.8551,49.3132,49.7894,49273.0
2015-11-02 09:40:00,60.59,60.76,60.53,60.76,47102.0,49.7484,49.8879,49.6991,49.8879,47102.0
2015-11-02 09:50:00,60.74,60.79,60.53,60.58,43746.0,49.8715,49.9126,49.6991,49.7401,43746.0
2015-11-02 10:00:00,60.52,60.61,60.45,60.55,35095.0,49.6909,49.7648,49.6334,49.7155,35095.0
2015-11-02 10:10:00,60.55,60.56,60.19,60.25,31595.0,49.7155,49.7237,49.4199,49.4692,31595.0
2015-11-02 10:20:00,60.25,60.29,60.23,60.24,35280.0,49.4692,49.502,49.4528,49.461,35280.0
2015-11-02 10:30:00,60.25,60.25,60.14,60.17,38259.0,49.4692,49.4692,49.3789,49.4035,38259.0
2015-11-02 10:40:00,60.18,60.18,60.03,60.03,40855.0,49.4117,49.4117,49.2886,49.2886,40855.0
2015-11-02 10:50:00,60.03,60.06,59.95,59.98,43854.0,49.2886,49.3132,49.2229,49.2475,43854.0
2015-11-02 11:00:00,60.0,60.21,59.95,60.14,35297.0,49.2639,49.4364,49.2229,49.3789,35297.0
2015-11-02 11:10:00,60.12,60.18,60.1,60.12,26288.0,49.3625,49.4117,49.346,49.3625,26288.0
2015-11-02 11:20:00,60.12,60.19,60.1,60.15,21395.0,49.3625,49.4199,49.346,49.3871,21395.0
2015-11-02 11:30:00,60.16,60.16,60.04,60.1,70378.0,49.3953,49.3953,49.2968,49.346,70378.0
2015-11-02 11:40:00,60.1,60.14,59.97,59.97,23631.0,49.346,49.3789,49.2393,49.2393,23631.0
2015-11-02 11:50:00,59.97,59.97,59.83,59.89,30815.0,49.2393,49.2393,49.1243,49.1736,30815.0
2015-11-02 12:00:00,59.89,59.97,59.88,59.91,19464.0,49.1736,49.2393,49.1654,49.19,19464.0
2015-11-02 12:10:00,59.91,60.01,59.91,60.01,24120.0,49.19,49.2721,49.19,49.2721,24120.0
2015-11-02 12:20:00,60.0,60.0,59.94,59.99,14136.0,49.2639,49.2639,49.2147,49.2557,14136.0
2015-11-02 12:30:00,59.99,60.01,59.98,60.01,36602.0,49.2557,49.2721,49.2475,49.2721,36602.0
2015-11-02 12:40:00,60.0,60.07,60.0,60.02,15907.0,49.2639,49.3214,49.2639,49.2804,15907.0
2015-11-02 12:50:00,60.02,60.13,60.02,60.12,18143.0,49.2804,49.3707,49.2804,49.3625,18143.0
2015-11-02 13:00:00,60.12,60.18,60.11,60.17,11900.0,49.3625,49.4117,49.3542,49.4035,11900.0
2015-11-02 13:10:00,60.17,60.2,60.15,60.17,16576.0,49.4035,49.4281,49.3871,49.4035,16576.0
2015-11-02 13:20:00,60.18,60.21,60.15,60.19,21413.0,49.4117,49.4364,49.3871,49.4199,21413.0
2015-11-02 13:30:00,60.18,60.28,60.18,60.27,41863.0,49.4117,49.4938,49.4117,49.4856,41863.0
2015-11-02 13:40:00,60.27,60.37,60.25,60.36,14749.0,49.4856,49.5677,49.4692,49.5595,14749.0
2015-11-02 13:50:00,60.36,60.41,60.32,60.41,21727.0,49.5595,49.6006,49.5267,49.6006,21727.0
2015-11-02 14:00:00,60.41,60.45,60.39,60.39,22709.0,49.6006,49.6334,49.5841,49.5841,22709.0
2015-11-02 14:10:00,60.39,60.44,60.31,60.31,24709.0,49.5841,49.6252,49.5185,49.5185,24709.0
2015-11-02 14:20:00,60.31,60.37,60.31,60.36,31592.0,49.5185,49.5677,49.5185,49.5595,31592.0
2015-11-02 14:30:00,60.36,60.37,60.31,60.33,19514.0,49.5595,49.5677,49.5185,49.5349,19514.0
2015-11-02 14:40:00,60.33,60.39,60.3,60.31,23657.0,49.5349,49.5841,49.5102,49.5185,23657.0
2015-11-02 14:50:00,60.31,60.46,60.31,60.45,28095.0,49.5185,49.6416,49.5185,49.6334,28095.0
2015-11-02 15:00:00,60.45,60.46,60.37,60.37,51836.0,49.6334,49.6416,49.5677,49.5677,51836.0
2015-11-02 15:10:00,60.37,60.39,60.27,60.31,44678.0,49.5677,49.5841,49.4856,49.5185,44678.0
2015-11-02 15:20:00,60.32,60.32,60.23,60.3,74748.0,49.5267,49.5267,49.4528,49.5102,74748.0
2015-11-02 15:30:00,60.3,60.39,60.3,60.37,48478.0,49.5102,49.5841,49.5102,49.5677,48478.0
2015-11-02 15:40:00,60.38,60.4,60.33,60.37,72765.0,49.5759,49.5924,49.5349,49.5677,72765.0
2015-11-02 15:50:00,60.38,60.39,60.26,60.37,188096.0,49.5759,49.5841,49.4774,49.5677,188096.0
2015-11-03 09:30:00,60.22,60.7,60.22,60.32,39181.0,49.4446,49.8387,49.4446,49.5267,39181.0
2015-11-03 09:40:00,60.35,60.45,60.24,60.38,15741.0,49.5513,49.6334,49.461,49.5759,15741.0
2015-11-03 09:50:00,60.38,60.45,60.28,60.28,20425.0,49.5759,49.6334,49.4938,49.4938,20425.0
2015-11-03 10:00:00,60.29,60.32,60.24,60.3,28140.0,49.502,49.5267,49.461,49.5102,28140.0
2015-11-03 10:10:00,60.29,60.38,60.28,60.37,21132.0,49.502,49.5759,49.4938,49.5677,21132.0
2015-11-03 10:20:00,60.36,60.36,60.28,60.28,13745.0,49.5595,49.5595,49.4938,49.4938,13745.0
2015-11-03 10:30:00,60.28,60.35,60.26,60.27,18452.0,49.4938,49.5513,49.4774,49.4856,18452.0
2015-11-03 10:40:00,60.27,60.37,60.27,60.32,36059.0,49.4856,49.5677,49.4856,49.5267,36059.0
2015-11-03 10:50:00,60.33,60.38,60.26,60.26,20352.0,49.5349,49.5759,49.4774,49.4774,20352.0
2015-11-03 11:00:00,60.26,60.39,60.26,60.35,21843.0,49.4774,49.5841,49.4774,49.5513,21843.0
2015-11-03 11:10:00,60.33,60.35,60.29,60.33,18426.0,49.5349,49.5513,49.502,49.5349,18426.0
2015-11-03 11:20:00,60.31,60.41,60.27,60.41,19961.0,49.5185,49.6006,49.4856,49.6006,19961.0
2015-11-03 11:30:00,60.43,60.55,60.41,60.5,24764.0,49.617,49.7155,49.6006,49.6745,24764.0
2015-11-03 11:40:00,60.5,60.54,60.46,60.53,20445.0,49.6745,49.7073,49.6416,49.6991,20445.0
2015-11-03 11:50:00,60.53,60.69,60.53,60.66,15584.0,49.6991,49.8305,49.6991,49.8058,15584.0
2015-11-03 12:00:00,60.61,60.67,60.6,60.65,13342.0,49.7648,49.814,49.7566,49.7976,13342.0
2015-11-03 12:10:00,60.66,60.66,60.52,60.52,16400.0,49.8058,49.8058,49.6909,49.6909,16400.0
2015-11-03 12:20:00,60.5,60.63,60.5,60.61,17654.0,49.6745,49.7812,49.6745,49.7648,17654.0
2015-11-03 12:30:00,60.61,60.69,60.61,60.67,18271.0,49.7648,49.8305,49.7648,49.814,18271.0
2015-11-03 12:40:00,60.67,60.76,60.63,60.75,17999.0,49.814,49.8879,49.7812,49.8797,17999.0
2015-11-03 12:50:00,60.76,60.8,60.69,60.7,19407.0,49.8879,49.9208,49.8305,49.8387,19407.0
2015-11-03 13:00:00,60.7,60.72,60.66,60.66,15584.0,49.8387,49.8551,49.8058,49.8058,15584.0
2015-11-03 13:10:00,60.65,60.75,60.64,60.72,14563.0,49.7976,49.8797,49.7894,49.8551,14563.0
2015-11-03 13:20:00,60.73,60.74,60.66,60.67,10468.0,49.8633,49.8715,49.8058,49.814,10468.0
2015-11-03 13:30:00,60.63,60.72,60.62,60.72,10409.0,49.7812,49.8551,49.773,49.8551,10409.0
2015-11-03 13:40:00,60.74,60.81,60.72,60.79,21564.0,49.8715,49.929,49.8551,49.9126,21564.0
2015-11-03 13:50:00,60.77,60.87,60.77,60.84,15198.0,49.8961,49.9783,49.8961,49.9536,15198.0
2015-11-03 14:00:00,60.83,60.91,60.81,60.91,19126.0,49.9454,50.0111,49.929,50.0111,19126.0
2015-11-03 14:10:00,60.91,60.94,60.86,60.88,15384.0,50.0111,50.0357,49.97,49.9865,15384.0
2015-11-03 14:20:00,60.86,60.93,60.84,60.91,20023.0,49.97,50.0275,49.9536,50.0111,20023.0
2015-11-03 14:30:00,60.9,60.94,60.87,60.89,16699.0,50.0029,50.0357,49.9783,49.9947,16699.0
2015-11-03 14:40:00,60.88,60.9,60.84,60.9,22138.0,49.9865,50.0029,49.9536,50.0029,22138.0
2015-11-03 14:50:00,60.9,60.93,60.85,60.85,16159.0,50.0029,50.0275,49.9618,49.9618,16159.0
2015-11-03 15:00:00,60.86,60.86,60.76,60.82,20417.0,49.97,49.97,49.8879,49.9372,20417.0
2015-11-03 15:10:00,60.81,60.88,60.8,60.86,18498.0,49.929,49.9865,49.9208,49.97,18498.0
2015-11-03 15:20:00,60.85,60.86,60.8,60.84,17895.0,49.9618,49.97,49.9208,49.9536,17895.0
2015-11-03 15:30:00,60.85,60.85,60.74,60.76,28138.0,49.9618,49.9618,49.8715,49.8879,28138.0
2015-11-03 15:40:00,60.76,60.77,60.65,60.67,36766.0,49.8879,49.8961,49.7976,49.814,36766.0
2015-11-03 15:50:00,60.69,60.69,60.58,60.67,98720.0,49.8305,49.8305,49.7401,49.814,98720.0
2015-11-04 09:30:00,60.61,60.7,60.26,60.29,52509.0,49.7648,49.8387,49.4774,49.502,52509.0
2015-11-04 09:40:00,60.29,60.33,60.19,60.24,35056.0,49.502,49.5349,49.4199,49.461,35056.0
2015-11-04 09:50:00,60.24,60.24,60.09,60.09,14614.0,49.461,49.461,49.3378,49.3378,14614.0
2015-11-04 10:00:00,60.15,60.38,60.09,60.36,19538.0,49.3871,49.5759,49.3378,49.5595,19538.0
2015-11-04 10:10:00,60.35,60.43,60.21,60.43,24533.0,49.5513,49.617,49.4364,49.617,24533.0
2015-11-04 10:20:00,60.4,60.49,60.36,60.39,21712.0,49.5924,49.6663,49.5595,49.5841,21712.0
2015-11-04 10:30:00,60.41,60.45,60.31,60.32,38550.0,49.6006,49.6334,49.5185,49.5267,38550.0
2015-11-04 10:40:00,60.32,60.36,60.27,60.28,18762.0,49.5267,49.5595,49.4856,49.4938,18762.0
2015-11-04 10:50:00,60.27,60.29,60.23,60.24,29058.0,49.4856,49.502,49.4528,49.461,29058.0
2015-11-04 11:00:00,60.23,60.25,60.15,60.15,43455.0,49.4528,49.4692,49.3871,49.3871,43455.0
2015-11-04 11:10:00,60.18,60.33,60.17,60.29,52497.0,49.4117,49.5349,49.4035,49.502,52497.0
2015-11-04 11:20:00,60.29,60.34,60.26,60.31,20510.0,49.502,49.5431,49.4774,49.5185,20510.0
2015-11-04 11:30:00,60.3,60.34,60.28,60.32,25005.0,49.5102,49.5431,49.4938,49.5267,25005.0
2015-11-04 11:40:00,60.32,60.38,60.29,60.33,39321.0,49.5267,49.5759,49.502,49.5349,39321.0
2015-11-04 11:50:00,60.36,60.37,60.3,60.37,17074.0,49.5595,49.5677,49.5102,49.5677,17074.0
2015-11-04 12:00:00,60.37,60.47,60.34,60.47,31497.0,49.5677,49.6498,49.5431,49.6498,31497.0
2015-11-04 12:10:00,60.47,60.55,60.47,60.52,12399.0,49.6498,49.7155,49.6498,49.6909,12399.0
2015-11-04 12:20:00,60.52,60.57,60.49,60.54,10008.0,49.6909,49.7319,49.6663,49.7073,10008.0
2015-11-04 12:30:00,60.52,60.52,60.34,60.41,15399.0,49.6909,49.6909,49.5431,49.6006,15399.0
2015-11-04 12:40:00,60.4,60.48,60.37,60.41,11020.0,49.5924,49.658,49.5677,49.6006,11020.0
2015-11-04 12:50:00,60.41,60.44,60.38,60.42,8889.0,49.6006,49.6252,49.5759,49.6088,8889.0
2015-11-04 13:00:00,60.42,60.42,60.27,60.27,14837.0,49.6088,49.6088,49.4856,49.4856,14837.0
2015-11-04 13:10:00,60.27,60.36,60.27,60.32,17126.0,49.4856,49.5595,49.4856,49.5267,17126.0
2015-11-04 13:20:00,60.32,60.39,60.28,60.3,16998.0,49.5267,49.5841,49.4938,49.5102,16998.0
2015-11-04 13:30:00,60.31,60.34,60.29,60.33,10540.0,49.5185,49.5431,49.502,49.5349,10540.0
2015-11-04 13:40:00,60.33,60.33,60.24,60.25,7966.0,49.5349,49.5349,49.461,49.4692,7966.0
2015-11-04 13:50:00,60.27,60.35,60.26,60.34,10095.0,49.4856,49.5513,49.4774,49.5431,10095.0
2015-11-04 14:00:00,60.36,60.44,60.35,60.38,13579.0,49.5595,49.6252,49.5513,49.5759,13579.0
2015-11-04 14:10:00,60.39,60.41,60.33,60.4,14950.0,49.5841,49.6006,49.5349,49.5924,14950.0
2015-11-04 14:20:00,60.4,60.42,60.31,60.38,16049.0,49.5924,49.6088,49.5185,49.5759,16049.0
2015-11-04 14:30:00,60.4,60.5,60.38,60.45,20285.0,49.5924,49.6745,49.5759,49.6334,20285.0
2015-11-04 14:40:00,60.44,60.5,60.42,60.43,15580.0,49.6252,49.6745,49.6088,49.617,15580.0
2015-11-04 14:50:00,60.44,60.5,60.42,60.46,21228.0,49.6252,49.6745,49.6088,49.6416,21228.0
2015-11-04 15:00:00,60.47,60.48,60.38,60.38,22257.0,49.6498,49.658,49.5759,49.5759,22257.0
2015-11-04 15:10:00,60.38,60.45,60.34,60.44,32514.0,49.5759,49.6334,49.5431,49.6252,32514.0
2015-11-04 15:20:00,60.44,60.51,60.39,60.44,41322.0,49.6252,49.6827,49.5841,49.6252,41322.0
2015-11-04 15:30:00,60.43,60.49,60.38,60.41,31387.0,49.617,49.6663,49.5759,49.6006,31387.0
2015-11-04 15:40:00,60.41,60.42,60.3,60.32,41741.0,49.6006,49.6088,49.5102,49.5267,41741.0
2015-11-04 15:50:00,60.33,60.49,60.31,60.49,85938.0,49.5349,49.6663,49.5185,49.6663,85938.0
2015-11-05 09:30:00,60.83,60.87,60.32,60.77,69893.0,49.9454,49.9783,49.5267,49.8961,69893.0
2015-11-05 09:40:00,60.76,60.84,60.53,60.75,43489.0,49.8879,49.9536,49.6991,49.8797,43489.0
2015-11-05 09:50:00,60.68,60.85,60.56,60.85,8407.0,49.8223,49.9618,49.7237,49.9618,8407.0
2015-11-05 10:00:00,60.82,60.92,60.71,60.72,13509.0,49.9372,50.0193,49.8469,49.8551,13509.0
2015-11-05 10:10:00,60.7,60.75,60.47,60.5,11514.0,49.8387,49.8797,49.6498,49.6745,11514.0
2015-11-05 10:20:00,60.51,60.52,60.28,60.3,19530.0,49.6827,49.6909,49.4938,49.5102,19530.0
2015-11-05 10:30:00,60.26,60.4,60.25,60.31,26335.0,49.4774,49.5924,49.4692,49.5185,26335.0
2015-11-05 10:40:00,60.28,60.41,60.23,60.34,20202.0,49.4938,49.6006,49.4528,49.5431,20202.0
2015-11-05 10:50:00,60.3,60.34,60.24,60.31,24770.0,49.5102,49.5431,49.461,49.5185,24770.0
2015-11-05 11:00:00,60.3,60.34,60.21,60.21,29116.0,49.5102,49.5431,49.4364,49.4364,29116.0
2015-11-05 11:10:00,60.22,60.29,60.21,60.21,12182.0,49.4446,49.502,49.4364,49.4364,12182.0
2015-11-05 11:20:00,60.14,60.23,60.08,60.1,24373.0,49.3789,49.4528,49.3296,49.346,24373.0
2015-11-05 11:30:00,60.13,60.18,60.05,60.06,22974.0,49.3707,49.4117,49.305,49.3132,22974.0
2015-11-05 11:40:00,60.06,60.18,60.05,60.15,34349.0,49.3132,49.4117,49.305,49.3871,34349.0
2015-11-05 11:50:00,60.17,60.2,60.12,60.12,34367.0,49.4035,49.4281,49.3625,49.3625,34367.0
2015-11-05 12:00:00,60.13,60.21,60.08,60.13,29700.0,49.3707,49.4364,49.3296,49.3707,29700.0
2015-11-05 12:10:00,60.15,60.19,60.1,60.16,11726.0,49.3871,49.4199,49.346,49.3953,11726.0
2015-11-05 12:20:00,60.16,60.34,60.14,60.34,21675.0,49.3953,49.5431,49.3789,49.5431,21675.0
2015-11-05 12:30:00,60.34,60.34,60.21,60.25,30217.0,49.5431,49.5431,49.4364,49.4692,30217.0
2015-11-05 12:40:00,60.26,60.33,60.25,60.26,16028.0,49.4774,49.5349,49.4692,49.4774,16028.0
2015-11-05 12:50:00,60.28,60.44,60.28,60.43,10585.0,49.4938,49.6252,49.4938,49.617,10585.0
2015-11-05 13:00:00,60.43,60.49,60.42,60.42,8783.0,49.617,49.6663,49.6088,49.6088,8783.0
2015-11-05 13:10:00,60.42,60.43,60.27,60.29,27345.0,49.6088,49.617,49.4856,49.502,27345.0
2015-11-05 13:20:00,60.3,60.38,60.27,60.32,11289.0,49.5102,49.5759,49.4856,49.5267,11289.0
2015-11-05 13:30:00,60.33,60.43,60.32,60.42,8168.0,49.5349,49.617,49.5267,49.6088,8168.0
2015-11-05 13:40:00,60.42,60.49,60.4,60.48,4984.0,49.6088,49.6663,49.5924,49.658,4984.0
2015-11-05 13:50:00,60.47,60.62,60.46,60.59,9840.0,49.6498,49.773,49.6416,49.7484,9840.0
2015-11-05 14:00:00,60.62,60.64,60.5,60.5,7000.0,49.773,49.7894,49.6745,49.6745,7000.0
2015-11-05 14:10:00,60.49,60.49,60.33,60.34,9399.0,49.6663,49.6663,49.5349,49.5431,9399.0
2015-11-05 14:20:00,60.34,60.37,60.24,60.27,14862.0,49.5431,49.5677,49.461,49.4856,14862.0
2015-11-05 14:30:00,60.26,60.3,60.24,60.26,17734.0,49.4774,49.5102,49.461,49.4774,17734.0
2015-11-05 14:40:00,60.25,60.38,60.24,60.34,10684.0,49.4692,49.5759,49.461,49.5431,10684.0
2015-11-05 14:50:00,60.34,60.39,60.31,60.39,10447.0,49.5431,49.5841,49.5185,49.5841,10447.0
2015-11-05 15:00:00,60.39,60.41,60.28,60.34,29169.0,49.5841,49.6006,49.4938,49.5431,29169.0
2015-11-05 15:10:00,60.34,60.44,60.29,60.4,21885.0,49.5431,49.6252,49.502,49.5924,21885.0
2015-11-05 15:20:00,60.42,60.51,60.37,60.47,37801.0,49.6088,49.6827,49.5677,49.6498,37801.0
2015-11-05 15:30:00,60.45,60.46,60.34,60.36,24998.0,49.6334,49.6416,49.5431,49.5595,24998.0
2015-11-05 15:40:00,60.36,60.44,60.31,60.35,34365.0,49.5595,49.6252,49.5185,49.5513,34365.0
2015-11-05 15:50:00,60.35,60.4,60.33,60.37,63200.0,49.5513,49.5924,49.5349,49.5677,63200.0
2015-11-06 09:30:00,60.42,60.74,60.29,60.65,53533.0,49.6088,49.8715,49.502,49.7976,53533.0
2015-11-06 09:40:00,60.7,60.91,60.5,60.63,86532.0,49.8387,50.0111,49.6745,49.7812,86532.0
2015-11-06 09:50:00,60.66,60.95,60.66,60.83,50619.0,49.8058,50.0439,49.8058,49.9454,50619.0
2015-11-06 10:00:00,60.84,60.87,60.63,60.79,37775.0,49.9536,49.9783,49.7812,49.9126,37775.0
2015-11-06 10:10:00,60.76,60.9,60.7,60.86,22043.0,49.8879,50.0029,49.8387,49.97,22043.0
2015-11-06 10:20:00,60.84,61.16,60.79,61.13,38281.0,49.9536,50.2164,49.9126,50.1917,38281.0
2015-11-06 10:30:00,61.13,61.26,61.1,61.23,23503.0,50.1917,50.2985,50.1671,50.2738,23503.0
2015-11-06 10:40:00,61.25,61.5,61.24,61.38,47339.0,50.2903,50.4955,50.282,50.397,47339.0
2015-11-06 10:50:00,61.36,61.46,61.35,61.44,28546.0,50.3806,50.4627,50.3724,50.4463,28546.0
2015-11-06 11:00:00,61.44,61.52,61.4,61.49,38518.0,50.4463,50.5119,50.4134,50.4873,38518.0
2015-11-06 11:10:00,61.48,61.5,61.38,61.39,27607.0,50.4791,50.4955,50.397,50.4052,27607.0
2015-11-06 11:20:00,61.38,61.44,61.35,61.38,28837.0,50.397,50.4463,50.3724,50.397,28837.0
2015-11-06 11:30:00,61.39,61.41,61.34,61.36,13314.0,50.4052,50.4216,50.3642,50.3806,13314.0
2015-11-06 11:40:00,61.36,61.45,61.34,61.43,18145.0,50.3806,50.4545,50.3642,50.4381,18145.0
2015-11-06 11:50:00,61.44,61.53,61.43,61.48,15060.0,50.4463,50.5202,50.4381,50.4791,15060.0
2015-11-06 12:00:00,61.49,61.59,61.49,61.56,35879.0,50.4873,50.5694,50.4873,50.5448,35879.0
2015-11-06 12:10:00,61.56,61.61,61.53,61.59,57498.0,50.5448,50.5858,50.5202,50.5694,57498.0
2015-11-06 12:20:00,61.59,61.63,61.53,61.59,48951.0,50.5694,50.6023,50.5202,50.5694,48951.0
2015-11-06 12:30:00,61.59,61.67,61.55,61.59,78818.0,50.5694,50.6351,50.5366,50.5694,78818.0
2015-11-06 12:40:00,61.6,61.61,61.57,61.6,29140.0,50.5776,50.5858,50.553,50.5776,29140.0
2015-11-06 12:50:00,61.6,61.76,61.59,61.75,64310.0,50.5776,50.709,50.5694,50.7008,64310.0
2015-11-06 13:00:00,61.74,61.76,61.69,61.74,60955.0,50.6926,50.709,50.6515,50.6926,60955.0
2015-11-06 13:10:00,61.74,61.81,61.73,61.79,35376.0,50.6926,50.7501,50.6844,50.7336,35376.0
2015-11-06 13:20:00,61.79,61.81,61.68,61.77,46877.0,50.7336,50.7501,50.6433,50.7172,46877.0
2015-11-06 13:30:00,61.77,61.85,61.75,61.76,35502.0,50.7172,50.7829,50.7008,50.709,35502.0
2015-11-06 13:40:00,61.77,61.84,61.72,61.84,29762.0,50.7172,50.7747,50.6762,50.7747,29762.0
2015-11-06 13:50:00,61.84,61.91,61.81,61.89,38232.0,50.7747,50.8322,50.7501,50.8157,38232.0
2015-11-06 14:00:00,61.88,61.98,61.83,61.96,34613.0,50.8075,50.8896,50.7665,50.8732,34613.0
2015-11-06 14:10:00,61.96,61.96,61.65,61.7,27177.0,50.8732,50.8732,50.6187,50.6597,27177.0
2015-11-06 14:20:00,61.68,61.75,61.61,61.65,20593.0,50.6433,50.7008,50.5858,50.6187,20593.0
2015-11-06 14:30:00,61.64,61.71,61.47,61.47,21078.0,50.6105,50.668,50.4709,50.4709,21078.0
2015-11-06 14:40:00,61.47,61.58,61.44,61.57,22092.0,50.4709,50.5612,50.4463,50.553,22092.0
2015-11-06 14:50:00,61.58,61.67,61.57,61.65,18615.0,50.5612,50.6351,50.553,50.6187,18615.0
2015-11-06 15:00:00,61.65,61.66,61.57,61.61,22604.0,50.6187,50.6269,50.553,50.5858,22604.0
2015-11-06 15:10:00,61.6,61.65,61.56,61.57,27214.0,50.5776,50.6187,50.5448,50.553,27214.0
2015-11-06 15:20:00,61.57,61.6,61.54,61.58,25111.0,50.553,50.5776,50.5284,50.5612,25111.0
2015-11-06 15:30:00,61.58,61.63,61.54,61.59,25545.0,50.5612,50.6023,50.5284,50.5694,25545.0
2015-11-06 15:40:00,61.57,61.68,61.53,61.62,42238.0,50.553,50.6433,50.5202,50.5941,42238.0
2015-11-06 15:50:00,61.63,61.71,61.6,61.71,102950.0,50.6023,50.668,50.5776,50.668,102950.0
2015-11-09 09:30:00,61.53,61.55,61.07,61.18,30117.0,50.5202,50.5366,50.1425,50.2328,30117.0
2015-11-09 09:40:00,61.16,61.29,60.86,61.15,80753.0,50.2164,50.3231,49.97,50.2082,80753.0
2015-11-09 09:50:00,61.09,61.14,60.97,61.03,17157.0,50.1589,50.1999,50.0604,50.1096,17157.0
2015-11-09 10:00:00,61.02,61.1,60.91,60.95,15850.0,50.1014,50.1671,50.0111,50.0439,15850.0
2015-11-09 10:10:00,60.99,60.99,60.84,60.88,14708.0,50.0768,50.0768,49.9536,49.9865,14708.0
2015-11-09 10:20:00,60.87,60.87,60.68,60.69,11804.0,49.9783,49.9783,49.8223,49.8305,11804.0
2015-11-09 10:30:00,60.64,60.87,60.64,60.84,18251.0,49.7894,49.9783,49.7894,49.9536,18251.0
2015-11-09 10:40:00,60.82,61.11,60.82,61.09,17260.0,49.9372,50.1753,49.9372,50.1589,17260.0
2015-11-09 10:50:00,61.1,61.14,61.04,61.14,22306.0,50.1671,50.1999,50.1178,50.1999,22306.0
2015-11-09 11:00:00,61.12,61.12,60.84,60.89,14752.0,50.1835,50.1835,49.9536,49.9947,14752.0
2015-11-09 11:10:00,60.86,60.99,60.81,60.97,14458.0,49.97,50.0768,49.929,50.0604,14458.0
2015-11-09 11:20:00,60.99,61.11,60.94,60.95,11512.0,50.0768,50.1753,50.0357,50.0439,11512.0
2015-11-09 11:30:00,60.92,60.95,60.85,60.9,19595.0,50.0193,50.0439,49.9618,50.0029,19595.0
2015-11-09 11:40:00,60.92,60.95,60.84,60.88,17319.0,50.0193,50.0439,49.9536,49.9865,17319.0
2015-11-09 11:50:00,60.87,60.9,60.84,60.87,13016.0,49.9783,50.0029,49.9536,49.9783,13016.0
2015-11-09 12:00:00,60.87,60.99,60.85,60.94,11467.0,49.9783,50.0768,49.9618,50.0357,11467.0
2015-11-09 12:10:00,60.96,60.96,60.86,60.89,10292.0,50.0522,50.0522,49.97,49.9947,10292.0
2015-11-09 12:20:00,60.91,60.94,60.89,60.91,5265.0,50.0111,50.0357,49.9947,50.0111,5265.0
2015-11-09 12:30:00,60.9,60.9,60.81,60.84,7858.0,50.0029,50.0029,49.929,49.9536,7858.0
2015-11-09 12:40:00,60.86,60.94,60.86,60.89,7759.0,49.97,50.0357,49.97,49.9947,7759.0
2015-11-09 12:50:00,60.87,60.93,60.84,60.91,7401.0,49.9783,50.0275,49.9536,50.0111,7401.0
2015-11-09 13:00:00,60.92,60.95,60.78,60.83,15192.0,50.0193,50.0439,49.9044,49.9454,15192.0
2015-11-09 13:10:00,60.83,60.83,60.72,60.72,12488.0,49.9454,49.9454,49.8551,49.8551,12488.0
2015-11-09 13:20:00,60.73,60.75,60.68,60.7,23723.0,49.8633,49.8797,49.8223,49.8387,23723.0
2015-11-09 13:30:00,60.71,60.85,60.64,60.85,29191.0,49.8469,49.9618,49.7894,49.9618,29191.0
2015-11-09 13:40:00,60.88,60.94,60.82,60.82,12739.0,49.9865,50.0357,49.9372,49.9372,12739.0
2015-11-09 13:50:00,60.82,60.91,60.81,60.91,14095.0,49.9372,50.0111,49.929,50.0111,14095.0
2015-11-09 14:00:00,60.86,60.88,60.79,60.8,21267.0,49.97,49.9865,49.9126,49.9208,21267.0
2015-11-09 14:10:00,60.79,60.81,60.69,60.75,21128.0,49.9126,49.929,49.8305,49.8797,21128.0
2015-11-09 14:20:00,60.74,60.75,60.66,60.74,26376.0,49.8715,49.8797,49.8058,49.8715,26376.0
2015-11-09 14:30:00,60.73,60.82,60.7,60.75,23507.0,49.8633,49.9372,49.8387,49.8797,23507.0
2015-11-09 14:40:00,60.76,60.77,60.67,60.75,12571.0,49.8879,49.8961,49.814,49.8797,12571.0
2015-11-09 14:50:00,60.74,60.81,60.74,60.76,14252.0,49.8715,49.929,49.8715,49.8879,14252.0
2015-11-09 15:00:00,60.76,60.77,60.68,60.69,20068.0,49.8879,49.8961,49.8223,49.8305,20068.0
2015-11-09 15:10:00,60.7,60.72,60.56,60.6,17182.0,49.8387,49.8551,49.7237,49.7566,17182.0
2015-11-09 15:20:00,60.6,60.7,60.6,60.69,21510.0,49.7566,49.8387,49.7566,49.8305,21510.0
2015-11-09 15:30:00,60.69,60.93,60.69,60.93,24374.0,49.8305,50.0275,49.8305,50.0275,24374.0
2015-11-09 15:40:00,60.92,61.04,60.9,61.02,43356.0,50.0193,50.1178,50.0029,50.1014,43356.0
2015-11-09 15:50:00,61.02,61.05,60.94,60.94,145533.0,50.1014,50.126,50.0357,50.0357,145533.0
2015-11-10 09:30:00,59.57,60.28,59.57,60.17,141477.0,48.9109,49.4938,48.9109,49.4035,141477.0
2015-11-10 09:40:00,60.17,60.21,59.75,60.08,61919.0,49.4035,49.4364,49.0587,49.3296,61919.0
2015-11-10 09:50:00,60.08,60.13,59.97,60.06,71434.0,49.3296,49.3707,49.2393,49.3132,71434.0
2015-11-10 10:00:00,60.05,60.09,59.99,60.05,49518.0,49.305,49.3378,49.2557,49.305,49518.0
2015-11-10 10:10:00,60.06,60.07,59.66,59.67,114050.0,49.3132,49.3214,48.9848,48.993,114050.0
2015-11-10 10:20:00,59.67,59.74,59.54,59.71,45688.0,48.993,49.0505,48.8862,49.0258,45688.0
2015-11-10 10:30:00,59.7,59.72,59.58,59.7,30054.0,49.0176,49.034,48.9191,49.0176,30054.0
2015-11-10 10:40:00,59.7,59.89,59.7,59.84,17732.0,49.0176,49.1736,49.0176,49.1326,17732.0
2015-11-10 10:50:00,59.88,60.0,59.88,59.91,16214.0,49.1654,49.2639,49.1654,49.19,16214.0
2015-11-10 11:00:00,59.91,59.92,59.82,59.83,22157.0,49.19,49.1982,49.1161,49.1243,22157.0
2015-11-10 11:10:00,59.84,59.85,59.72,59.82,56939.0,49.1326,49.1408,49.034,49.1161,56939.0
2015-11-10 11:20:00,59.82,59.99,59.82,59.93,14189.0,49.1161,49.2557,49.1161,49.2065,14189.0
2015-11-10 11:30:00,59.93,60.0,59.8,59.81,10154.0,49.2065,49.2639,49.0997,49.1079,10154.0
2015-11-10 11:40:00,59.84,59.95,59.81,59.84,40889.0,49.1326,49.2229,49.1079,49.1326,40889.0
2015-11-10 11:50:00,59.84,59.86,59.8,59.86,22765.0,49.1326,49.149,49.0997,49.149,22765.0
2015-11-10 12:00:00,59.86,59.98,59.82,59.98,10282.0,49.149,49.2475,49.1161,49.2475,10282.0
2015-11-10 12:10:00,59.98,60.01,59.95,59.97,19768.0,49.2475,49.2721,49.2229,49.2393,19768.0
2015-11-10 12:20:00,59.96,60.0,59.93,59.98,21312.0,49.2311,49.2639,49.2065,49.2475,21312.0
2015-11-10 12:30:00,59.98,59.98,59.82,59.87,11033.0,49.2475,49.2475,49.1161,49.1572,11033.0
2015-11-10 12:40:00,59.87,59.9,59.83,59.87,16115.0,49.1572,49.1818,49.1243,49.1572,16115.0
2015-11-10 12:50:00,59.87,59.98,59.83,59.93,16056.0,49.1572,49.2475,49.1243,49.2065,16056.0
2015-11-10 13:00:00,59.92,59.98,59.87,59.94,17920.0,49.1982,49.2475,49.1572,49.2147,17920.0
2015-11-10 13:10:00,59.94,59.97,59.9,59.9,21051.0,49.2147,49.2393,49.1818,49.1818,21051.0
2015-11-10 13:20:00,59.9,59.96,59.88,59.95,15309.0,49.1818,49.2311,49.1654,49.2229,15309.0
2015-11-10 13:30:00,59.94,59.96,59.86,59.91,32626.0,49.2147,49.2311,49.149,49.19,32626.0
2015-11-10 13:40:00,59.92,59.96,59.89,59.92,22747.0,49.1982,49.2311,49.1736,49.1982,22747.0
2015-11-10 13:50:00,59.93,59.98,59.92,59.94,41583.0,49.2065,49.2475,49.1982,49.2147,41583.0
2015-11-10 14:00:00,59.94,59.97,59.89,59.91,22871.0,49.2147,49.2393,49.1736,49.19,22871.0
2015-11-10 14:10:00,59.91,59.93,59.88,59.89,16995.0,49.19,49.2065,49.1654,49.1736,16995.0
2015-11-10 14:20:00,59.87,59.89,59.82,59.84,13905.0,49.1572,49.1736,49.1161,49.1326,13905.0
2015-11-10 14:30:00,59.82,59.87,59.77,59.82,25441.0,49.1161,49.1572,49.0751,49.1161,25441.0
2015-11-10 14:40:00,59.81,59.93,59.77,59.91,49699.0,49.1079,49.2065,49.0751,49.19,49699.0
2015-11-10 14:50:00,59.91,60.0,59.86,59.96,33950.0,49.19,49.2639,49.149,49.2311,33950.0
2015-11-10 15:00:00,59.95,59.99,59.9,59.98,26931.0,49.2229,49.2557,49.1818,49.2475,26931.0
2015-11-10 15:10:00,59.99,60.01,59.83,59.88,34607.0,49.2557,49.2721,49.1243,49.1654,34607.0
2015-11-10 15:20:00,59.89,59.97,59.81,59.81,24751.0,49.1736,49.2393,49.1079,49.1079,24751.0
2015-11-10 15:30:00,59.81,59.91,59.78,59.9,37286.0,49.1079,49.19,49.0833,49.1818,37286.0
2015-11-10 15:40:00,59.9,59.99,59.88,59.96,39296.0,49.1818,49.2557,49.1654,49.2311,39296.0
2015-11-10 15:50:00,59.96,59.98,59.81,59.97,120032.0,49.2311,49.2475,49.1079,49.2393,120032.0
2015-11-11 09:30:00,60.34,60.43,59.92,60.02,46460.0,49.5431,49.617,49.1982,49.2804,46460.0
2015-11-11 09:40:00,60.06,60.35,60.05,60.2,127645.0,49.3132,49.5513,49.305,49.4281,127645.0
2015-11-11 09:50:00,60.23,60.47,60.06,60.15,49562.0,49.4528,49.6498,49.3132,49.3871,49562.0
2015-11-11 10:00:00,60.17,60.25,60.11,60.24,15402.0,49.4035,49.4692,49.3542,49.461,15402.0
2015-11-11 10:10:00,60.22,60.29,60.16,60.25,23338.0,49.4446,49.502,49.3953,49.4692,23338.0
2015-11-11 10:20:00,60.26,60.3,60.2,60.25,32288.0,49.4774,49.5102,49.4281,49.4692,32288.0
2015-11-11 10:30:00,60.28,60.36,60.28,60.32,20493.0,49.4938,49.5595,49.4938,49.5267,20493.0
2015-11-11 10:40:00,60.32,60.33,60.24,60.27,23828.0,49.5267,49.5349,49.461,49.4856,23828.0
2015-11-11 10:50:00,60.23,60.25,60.14,60.21,12805.0,49.4528,49.4692,49.3789,49.4364,12805.0
2015-11-11 11:00:00,60.23,60.27,60.14,60.26,14089.0,49.4528,49.4856,49.3789,49.4774,14089.0
2015-11-11 11:10:00,60.27,60.27,60.19,60.2,18129.0,49.4856,49.4856,49.4199,49.4281,18129.0
2015-11-11 11:20:00,60.21,60.25,60.16,60.18,15746.0,49.4364,49.4692,49.3953,49.4117,15746.0
2015-11-11 11:30:00,60.22,60.28,60.19,60.28,11736.0,49.4446,49.4938,49.4199,49.4938,11736.0
2015-11-11 11:40:00,60.28,60.33,60.26,60.31,20047.0,49.4938,49.5349,49.4774,49.5185,20047.0
2015-11-11 11:50:00,60.28,60.41,60.25,60.39,10319.0,49.4938,49.6006,49.4692,49.5841,10319.0
2015-11-11 12:00:00,60.38,60.45,60.37,60.44,8159.0,49.5759,49.6334,49.5677,49.6252,8159.0
2015-11-11 12:10:00,60.45,60.51,60.44,60.51,7992.0,49.6334,49.6827,49.6252,49.6827,7992.0
2015-11-11 12:20:00,60.51,60.77,60.48,60.72,17129.0,49.6827,49.8961,49.658,49.8551,17129.0
2015-11-11 12:30:00,60.73,60.81,60.69,60.75,10330.0,49.8633,49.929,49.8305,49.8797,10330.0
2015-11-11 12:40:00,60.75,60.79,60.67,60.67,8171.0,49.8797,49.9126,49.814,49.814,8171.0
2015-11-11 12:50:00,60.66,60.7,60.6,60.67,9861.0,49.8058,49.8387,49.7566,49.814,9861.0
2015-11-11 13:00:00,60.67,60.71,60.55,60.58,11665.0,49.814,49.8469,49.7155,49.7401,11665.0
2015-11-11 13:10:00,60.59,60.59,60.53,60.54,13718.0,49.7484,49.7484,49.6991,49.7073,13718.0
2015-11-11 13:20:00,60.53,60.57,60.4,60.4,13935.0,49.6991,49.7319,49.5924,49.5924,13935.0
2015-11-11 13:30:00,60.41,60.45,60.25,60.27,55669.0,49.6006,49.6334,49.4692,49.4856,55669.0
2015-11-11 13:40:00,60.29,60.41,60.29,60.41,9366.0,49.502,49.6006,49.502,49.6006,9366.0
2015-11-11 13:50:00,60.39,60.45,60.29,60.3,16600.0,49.5841,49.6334,49.502,49.5102,16600.0
2015-11-11 14:00:00,60.31,60.32,60.2,60.21,23713.0,49.5185,49.5267,49.4281,49.4364,23713.0
2015-11-11 14:10:00,60.19,60.28,60.17,60.25,17696.0,49.4199,49.4938,49.4035,49.4692,17696.0
2015-11-11 14:20:00,60.25,60.28,60.2,60.26,24140.0,49.4692,49.4938,49.4281,49.4774,24140.0
2015-11-11 14:30:00,60.26,60.31,60.22,60.26,18802.0,49.4774,49.5185,49.4446,49.4774,18802.0
2015-11-11 14:40:00,60.26,60.29,60.16,60.24,17083.0,49.4774,49.502,49.3953,49.461,17083.0
2015-11-11 14:50:00,60.24,60.26,60.01,60.03,14562.0,49.461,49.4774,49.2721,49.2886,14562.0
2015-11-11 15:00:00,60.01,60.05,59.94,59.97,23927.0,49.2721,49.305,49.2147,49.2393,23927.0
2015-11-11 15:10:00,59.94,60.06,59.9,59.95,42376.0,49.2147,49.3132,49.1818,49.2229,42376.0
2015-11-11 15:20:00,59.95,60.0,59.9,59.92,31456.0,49.2229,49.2639,49.1818,49.1982,31456.0
2015-11-11 15:30:00,59.92,59.93,59.8,59.9,49327.0,49.1982,49.2065,49.0997,49.1818,49327.0
2015-11-11 15:40:00,59.92,59.92,59.81,59.86,74451.0,49.1982,49.1982,49.1079,49.149,74451.0
2015-11-11 15:50:00,59.85,59.98,59.83,59.9,86866.0,49.1408,49.2475,49.1243,49.1818,86866.0
2015-11-12 09:30:00,59.72,59.8,59.33,59.73,45466.0,49.034,49.0997,48.7138,49.0422,45466.0
2015-11-12 09:40:00,59.73,59.94,59.67,59.94,76111.0,49.0422,49.2147,48.993,49.2147,76111.0
2015-11-12 09:50:00,59.95,60.38,59.95,60.38,33121.0,49.2229,49.5759,49.2229,49.5759,33121.0
2015-11-12 10:00:00,60.38,60.39,60.24,60.3,39281.0,49.5759,49.5841,49.461,49.5102,39281.0
2015-11-12 10:10:00,60.31,60.34,60.2,60.33,88509.0,49.5185,49.5431,49.4281,49.5349,88509.0
2015-11-12 10:20:00,60.35,60.61,60.35,60.51,63766.0,49.5513,49.7648,49.5513,49.6827,63766.0
2015-11-12 10:30:00,60.49,60.62,60.43,60.53,68272.0,49.6663,49.773,49.617,49.6991,68272.0
2015-11-12 10:40:00,60.53,60.63,60.52,60.6,43795.0,49.6991,49.7812,49.6909,49.7566,43795.0
2015-11-12 10:50:00,60.6,60.66,60.51,60.66,24032.0,49.7566,49.8058,49.6827,49.8058,24032.0
2015-11-12 11:00:00,60.66,60.71,60.64,60.71,23101.0,49.8058,49.8469,49.7894,49.8469,23101.0
2015-11-12 11:10:00,60.69,60.76,60.49,60.55,44279.0,49.8305,49.8879,49.6663,49.7155,44279.0
2015-11-12 11:20:00,60.56,60.61,60.53,60.58,17974.0,49.7237,49.7648,49.6991,49.7401,17974.0
2015-11-12 11:30:00,60.56,60.58,60.51,60.56,14177.0,49.7237,49.7401,49.6827,49.7237,14177.0
2015-11-12 11:40:00,60.55,60.61,60.19,60.27,43189.0,49.7155,49.7648,49.4199,49.4856,43189.0
2015-11-12 11:50:00,60.26,60.37,60.19,60.33,26099.0,49.4774,49.5677,49.4199,49.5349,26099.0
2015-11-12 12:00:00,60.34,60.4,60.32,60.35,17432.0,49.5431,49.5924,49.5267,49.5513,17432.0
2015-11-12 12:10:00,60.35,60.36,60.11,60.15,35685.0,49.5513,49.5595,49.3542,49.3871,35685.0
2015-11-12 12:20:00,60.14,60.17,60.04,60.13,15842.0,49.3789,49.4035,49.2968,49.3707,15842.0
2015-11-12 12:30:00,60.11,60.17,60.08,60.14,16229.0,49.3542,49.4035,49.3296,49.3789,16229.0
2015-11-12 12:40:00,60.15,60.21,60.11,60.2,18831.0,49.3871,49.4364,49.3542,49.4281,18831.0
2015-11-12 12:50:00,60.2,60.34,60.19,60.31,18557.0,49.4281,49.5431,49.4199,49.5185,18557.0
2015-11-12 13:00:00,60.29,60.36,60.24,60.27,16388.0,49.502,49.5595,49.461,49.4856,16388.0
2015-11-12 13:10:00,60.28,60.36,60.27,60.34,18538.0,49.4938,49.5595,49.4856,49.5431,18538.0
2015-11-12 13:20:00,60.34,60.34,60.22,60.24,24123.0,49.5431,49.5431,49.4446,49.461,24123.0
2015-11-12 13:30:00,60.25,60.35,60.21,60.33,22977.0,49.4692,49.5513,49.4364,49.5349,22977.0
2015-11-12 13:40:00,60.34,60.37,60.27,60.33,18173.0,49.5431,49.5677,49.4856,49.5349,18173.0
2015-11-12 13:50:00,60.33,60.38,60.3,60.36,18965.0,49.5349,49.5759,49.5102,49.5595,18965.0
2015-11-12 14:00:00,60.36,60.38,60.31,60.35,27705.0,49.5595,49.5759,49.5185,49.5513,27705.0
2015-11-12 14:10:00,60.35,60.35,60.26,60.27,17655.0,49.5513,49.5513,49.4774,49.4856,17655.0
2015-11-12 14:20:00,60.26,60.28,60.18,60.25,59684.0,49.4774,49.4938,49.4117,49.4692,59684.0
2015-11-12 14:30:00,60.24,60.27,60.01,60.03,87685.0,49.461,49.4856,49.2721,49.2886,87685.0
2015-11-12 14:40:00,60.06,60.06,59.78,59.85,26508.0,49.3132,49.3132,49.0833,49.1408,26508.0
2015-11-12 14:50:00,59.87,59.87,59.65,59.76,21383.0,49.1572,49.1572,48.9766,49.0669,21383.0
2015-11-12 15:00:00,59.76,59.84,59.73,59.76,23694.0,49.0669,49.1326,49.0422,49.0669,23694.0
2015-11-12 15:10:00,59.76,59.76,59.59,59.68,89715.0,49.0669,49.0669,48.9273,49.0012,89715.0
2015-11-12 15:20:00,59.68,59.69,59.63,59.65,47013.0,49.0012,49.0094,48.9601,48.9766,47013.0
2015-11-12 15:30:00,59.65,59.72,59.54,59.68,85679.0,48.9766,49.034,48.8862,49.0012,85679.0
2015-11-12 15:40:00,59.68,59.68,59.5,59.51,92982.0,49.0012,49.0012,48.8534,48.8616,92982.0
2015-11-12 15:50:00,59.53,59.61,59.44,59.46,221692.0,48.878,48.9437,48.8041,48.8206,221692.0
2015-11-13 09:30:00,59.46,59.65,59.19,59.27,75819.0,48.8206,48.9766,48.5989,48.6646,75819.0
2015-11-13 09:40:00,59.28,59.28,58.81,58.86,49641.0,48.6728,48.6728,48.2869,48.3279,49641.0
2015-11-13 09:50:00,58.91,59.02,58.77,58.82,51833.0,48.369,48.4593,48.254,48.2951,51833.0
2015-11-13 10:00:00,58.81,58.81,58.34,58.35,82030.0,48.2869,48.2869,47.901,47.9092,82030.0
2015-11-13 10:10:00,58.37,58.55,58.29,58.49,53034.0,47.9256,48.0734,47.8599,48.0241,53034.0
2015-11-13 10:20:00,58.5,58.61,58.3,58.33,53884.0,48.0323,48.1226,47.8681,47.8927,53884.0
2015-11-13 10:30:00,58.33,58.42,58.21,58.34,38522.0,47.8927,47.9666,47.7942,47.901,38522.0
2015-11-13 10:40:00,58.33,58.5,58.32,58.5,22398.0,47.8927,48.0323,47.8845,48.0323,22398.0
2015-11-13 10:50:00,58.52,58.61,58.44,58.46,46113.0,48.0488,48.1226,47.9831,47.9995,46113.0
2015-11-13 11:00:00,58.46,58.46,58.27,58.27,21832.0,47.9995,47.9995,47.8435,47.8435,21832.0
2015-11-13 11:10:00,58.27,58.35,58.16,58.33,37978.0,47.8435,47.9092,47.7532,47.8927,37978.0
2015-11-13 11:20:00,58.34,58.37,58.29,58.34,39656.0,47.901,47.9256,47.8599,47.901,39656.0
2015-11-13 11:30:00,58.34,58.35,58.2,58.25,40217.0,47.901,47.9092,47.786,47.8271,40217.0
2015-11-13 11:40:00,58.26,58.28,58.12,58.19,30797.0,47.8353,47.8517,47.7203,47.7778,30797.0
2015-11-13 11:50:00,58.17,58.45,58.16,58.45,27894.0,47.7614,47.9913,47.7532,47.9913,27894.0
2015-11-13 12:00:00,58.43,58.45,58.34,58.44,27692.0,47.9749,47.9913,47.901,47.9831,27692.0
2015-11-13 12:10:00,58.45,58.6,58.43,58.59,31290.0,47.9913,48.1144,47.9749,48.1062,31290.0
2015-11-13 12:20:00,58.61,58.68,58.5,58.5,22064.0,48.1226,48.1801,48.0323,48.0323,22064.0
2015-11-13 12:30:00,58.51,58.57,58.4,58.4,14402.0,48.0405,48.0898,47.9502,47.9502,14402.0
2015-11-13 12:40:00,58.4,58.4,58.29,58.33,15616.0,47.9502,47.9502,47.8599,47.8927,15616.0
2015-11-13 12:50:00,58.31,58.37,58.3,58.37,11209.0,47.8763,47.9256,47.8681,47.9256,11209.0
2015-11-13 13:00:00,58.37,58.38,58.27,58.3,14990.0,47.9256,47.9338,47.8435,47.8681,14990.0
2015-11-13 13:10:00,58.31,58.31,58.16,58.23,9375.0,47.8763,47.8763,47.7532,47.8106,9375.0
2015-11-13 13:20:00,58.23,58.26,58.14,58.24,19334.0,47.8106,47.8353,47.7367,47.8189,19334.0
2015-11-13 13:30:00,58.26,58.33,58.2,58.29,20792.0,47.8353,47.8927,47.786,47.8599,20792.0
2015-11-13 13:40:00,58.28,58.4,58.28,58.3,27605.0,47.8517,47.9502,47.8517,47.8681,27605.0
2015-11-13 13:50:00,58.29,58.4,58.27,58.35,27173.0,47.8599,47.9502,47.8435,47.9092,27173.0
2015-11-13 14:00:00,58.33,58.35,58.19,58.19,29203.0,47.8927,47.9092,47.7778,47.7778,29203.0
2015-11-13 14:10:00,58.19,58.34,58.15,58.32,30132.0,47.7778,47.901,47.745,47.8845,30132.0
2015-11-13 14:20:00,58.31,58.34,58.15,58.24,25080.0,47.8763,47.901,47.745,47.8189,25080.0
2015-11-13 14:30:00,58.24,58.28,58.13,58.19,35439.0,47.8189,47.8517,47.7285,47.7778,35439.0
2015-11-13 14:40:00,58.21,58.28,58.14,58.28,32088.0,47.7942,47.8517,47.7367,47.8517,32088.0
2015-11-13 14:50:00,58.26,58.28,58.12,58.17,37232.0,47.8353,47.8517,47.7203,47.7614,37232.0
2015-11-13 15:00:00,58.18,58.21,58.08,58.16,37249.0,47.7696,47.7942,47.6875,47.7532,37249.0
2015-11-13 15:10:00,58.16,58.21,58.01,58.02,59513.0,47.7532,47.7942,47.63,47.6382,59513.0
2015-11-13 15:20:00,58.01,58.01,57.8,57.93,88579.0,47.63,47.63,47.4576,47.5643,88579.0
2015-11-13 15:30:00,57.93,58.08,57.91,58.08,66806.0,47.5643,47.6875,47.5479,47.6875,66806.0
2015-11-13 15:40:00,58.08,58.19,57.99,58.15,94782.0,47.6875,47.7778,47.6136,47.745,94782.0
2015-11-13 15:50:00,58.15,58.2,58.05,58.12,232535.0,47.745,47.786,47.6629,47.7203,232535.0
2015-11-16 09:30:00,58.08,58.54,57.98,58.17,110680.0,47.6875,48.0652,47.6054,47.7614,110680.0
2015-11-16 09:40:00,58.14,58.33,58.1,58.17,44754.0,47.7367,47.8927,47.7039,47.7614,44754.0
2015-11-16 09:50:00,58.19,58.38,58.11,58.28,132673.0,47.7778,47.9338,47.7121,47.8517,132673.0
2015-11-16 10:00:00,58.28,58.3,57.99,57.99,48092.0,47.8517,47.8681,47.6136,47.6136,48092.0
2015-11-16 10:10:00,57.99,58.22,57.94,58.17,25990.0,47.6136,47.8024,47.5725,47.7614,25990.0
2015-11-16 10:20:00,58.16,58.25,58.05,58.13,20281.0,47.7532,47.8271,47.6629,47.7285,20281.0
2015-11-16 10:30:00,58.14,58.23,58.11,58.22,18446.0,47.7367,47.8106,47.7121,47.8024,18446.0
2015-11-16 10:40:00,58.22,58.28,58.17,58.2,24526.0,47.8024,47.8517,47.7614,47.786,24526.0
2015-11-16 10:50:00,58.19,58.2,58.06,58.14,12167.0,47.7778,47.786,47.6711,47.7367,12167.0
2015-11-16 11:00:00,58.09,58.13,57.98,58.02,23862.0,47.6957,47.7285,47.6054,47.6382,23862.0
2015-11-16 11:10:00,58.04,58.09,57.94,58.03,33565.0,47.6546,47.6957,47.5725,47.6464,33565.0
2015-11-16 11:20:00,58.02,58.08,57.84,57.85,17026.0,47.6382,47.6875,47.4904,47.4986,17026.0
2015-11-16 11:30:00,57.85,57.97,57.81,57.86,38389.0,47.4986,47.5972,47.4658,47.5068,38389.0
2015-11-16 11:40:00,57.88,57.99,57.87,57.93,22196.0,47.5233,47.6136,47.5151,47.5643,22196.0
2015-11-16 11:50:00,57.88,57.88,57.78,57.81,17238.0,47.5233,47.5233,47.4412,47.4658,17238.0
2015-11-16 12:00:00,57.82,57.92,57.8,57.87,26960.0,47.474,47.5561,47.4576,47.5151,26960.0
2015-11-16 12:10:00,57.87,57.89,57.82,57.87,18750.0,47.5151,47.5315,47.474,47.5151,18750.0
2015-11-16 12:20:00,57.89,57.98,57.88,57.94,29052.0,47.5315,47.6054,47.5233,47.5725,29052.0
2015-11-16 12:30:00,57.94,58.01,57.94,57.97,18140.0,47.5725,47.63,47.5725,47.5972,18140.0
2015-11-16 12:40:00,57.97,58.04,57.95,58.03,57420.0,47.5972,47.6546,47.5807,47.6464,57420.0
2015-11-16 12:50:00,58.03,58.07,58.01,58.03,16986.0,47.6464,47.6793,47.63,47.6464,16986.0
2015-11-16 13:00:00,58.05,58.14,58.01,58.13,36159.0,47.6629,47.7367,47.63,47.7285,36159.0
2015-11-16 13:10:00,58.13,58.15,58.07,58.11,33703.0,47.7285,47.745,47.6793,47.7121,33703.0
2015-11-16 13:20:00,58.11,58.12,58.07,58.07,36110.0,47.7121,47.7203,47.6793,47.6793,36110.0
2015-11-16 13:30:00,58.07,58.11,58.01,58.02,33873.0,47.6793,47.7121,47.63,47.6382,33873.0
2015-11-16 13:40:00,58.02,58.05,57.99,57.99,23186.0,47.6382,47.6629,47.6136,47.6136,23186.0
2015-11-16 13:50:00,58.0,58.04,57.98,57.99,25843.0,47.6218,47.6546,47.6054,47.6136,25843.0
2015-11-16 14:00:00,58.01,58.05,57.97,58.01,41910.0,47.63,47.6629,47.5972,47.63,41910.0
2015-11-16 14:10:00,58.0,58.14,57.99,58.13,48047.0,47.6218,47.7367,47.6136,47.7285,48047.0
2015-11-16 14:20:00,58.13,58.16,58.13,58.14,40450.0,47.7285,47.7532,47.7285,47.7367,40450.0
2015-11-16 14:30:00,58.14,58.25,58.12,58.17,119781.0,47.7367,47.8271,47.7203,47.7614,119781.0
2015-11-16 14:40:00,58.18,58.25,58.15,58.23,33864.0,47.7696,47.8271,47.745,47.8106,33864.0
2015-11-16 14:50:00,58.23,58.26,58.18,58.2,37820.0,47.8106,47.8353,47.7696,47.786,37820.0
2015-11-16 15:00:00,58.21,58.34,58.19,58.34,67728.0,47.7942,47.901,47.7778,47.901,67728.0
2015-11-16 15:10:00,58.34,58.37,58.27,58.28,44482.0,47.901,47.9256,47.8435,47.8517,44482.0
2015-11-16 15:20:00,58.28,58.34,58.28,58.29,65843.0,47.8517,47.901,47.8517,47.8599,65843.0
2015-11-16 15:30:00,58.3,58.31,58.18,58.19,121001.0,47.8681,47.8763,47.7696,47.7778,121001.0
2015-11-16 15:40:00,58.2,58.21,58.1,58.16,124609.0,47.786,47.7942,47.7039,47.7532,124609.0
2015-11-16 15:50:00,58.16,58.48,58.15,58.48,354387.0,47.7532,48.0159,47.745,48.0159,354387.0
2015-11-17 09:30:00,58.49,58.81,58.27,58.52,33050.0,48.0241,48.2869,47.8435,48.0488,33050.0
2015-11-17 09:40:00,58.45,58.74,58.45,58.62,16495.0,47.9913,48.2294,47.9913,48.1309,16495.0
2015-11-17 09:50:00,58.62,58.69,58.49,58.6,15076.0,48.1309,48.1883,48.0241,48.1144,15076.0
2015-11-17 10:00:00,58.57,58.58,58.35,58.54,13757.0,48.0898,48.098,47.9092,48.0652,13757.0
2015-11-17 10:10:00,58.53,58.57,58.39,58.44,22012.0,48.057,48.0898,47.942,47.9831,22012.0
2015-11-17 10:20:00,58.43,58.61,58.39,58.59,39661.0,47.9749,48.1226,47.942,48.1062,39661.0
2015-11-17 10:30:00,58.6,58.86,58.6,58.84,16441.0,48.1144,48.3279,48.1144,48.3115,16441.0
2015-11-17 10:40:00,58.79,59.03,58.75,59.03,19860.0,48.2704,48.4675,48.2376,48.4675,19860.0
2015-11-17 10:50:00,59.04,59.15,58.96,59.05,155585.0,48.4757,48.566,48.41,48.4839,155585.0
2015-11-17 11:00:00,59.07,59.13,59.0,59.03,34329.0,48.5003,48.5496,48.4429,48.4675,34329.0
2015-11-17 11:10:00,59.04,59.23,59.04,59.2,27746.0,48.4757,48.6317,48.4757,48.6071,27746.0
2015-11-17 11:20:00,59.23,59.4,59.2,59.33,20706.0,48.6317,48.7713,48.6071,48.7138,20706.0
2015-11-17 11:30:00,59.34,59.42,59.32,59.39,32710.0,48.722,48.7877,48.7056,48.7631,32710.0
2015-11-17 11:40:00,59.4,59.47,59.34,59.42,27009.0,48.7713,48.8288,48.722,48.7877,27009.0
2015-11-17 11:50:00,59.4,59.58,59.4,59.57,36030.0,48.7713,48.9191,48.7713,48.9109,36030.0
2015-11-17 12:00:00,59.57,59.71,59.56,59.67,25941.0,48.9109,49.0258,48.9027,48.993,25941.0
2015-11-17 12:10:00,59.69,59.71,59.63,59.69,31837.0,49.0094,49.0258,48.9601,49.0094,31837.0
2015-11-17 12:20:00,59.69,59.71,59.55,59.62,19194.0,49.0094,49.0258,48.8944,48.9519,19194.0
2015-11-17 12:30:00,59.63,59.69,59.55,59.58,28333.0,48.9601,49.0094,48.8944,48.9191,28333.0
2015-11-17 12:40:00,59.55,59.57,59.49,59.51,14311.0,48.8944,48.9109,48.8452,48.8616,14311.0
2015-11-17 12:50:00,59.54,59.56,59.46,59.49,16750.0,48.8862,48.9027,48.8206,48.8452,16750.0
2015-11-17 13:00:00,59.49,59.56,59.44,59.47,19666.0,48.8452,48.9027,48.8041,48.8288,19666.0
2015-11-17 13:10:00,59.48,59.52,59.35,59.35,25609.0,48.837,48.8698,48.7302,48.7302,25609.0
2015-11-17 13:20:00,59.38,59.4,59.19,59.19,22265.0,48.7549,48.7713,48.5989,48.5989,22265.0
2015-11-17 13:30:00,59.19,59.38,59.18,59.36,32247.0,48.5989,48.7549,48.5907,48.7384,32247.0
2015-11-17 13:40:00,59.37,59.43,59.34,59.42,24756.0,48.7467,48.7959,48.722,48.7877,24756.0
2015-11-17 13:50:00,59.41,59.54,59.4,59.52,29740.0,48.7795,48.8862,48.7713,48.8698,29740.0
2015-11-17 14:00:00,59.52,59.6,59.45,59.59,43724.0,48.8698,48.9355,48.8123,48.9273,43724.0
2015-11-17 14:10:00,59.59,59.65,59.57,59.6,38705.0,48.9273,48.9766,48.9109,48.9355,38705.0
2015-11-17 14:20:00,59.6,59.64,59.54,59.58,65220.0,48.9355,48.9683,48.8862,48.9191,65220.0
2015-11-17 14:30:00,59.58,59.59,59.44,59.44,65393.0,48.9191,48.9273,48.8041,48.8041,65393.0
2015-11-17 14:40:00,59.45,59.52,59.4,59.44,84720.0,48.8123,48.8698,48.7713,48.8041,84720.0
2015-11-17 14:50:00,59.45,59.62,59.38,59.62,50640.0,48.8123,48.9519,48.7549,48.9519,50640.0
2015-11-17 15:00:00,59.62,59.63,59.48,59.58,60286.0,48.9519,48.9601,48.837,48.9191,60286.0
2015-11-17 15:10:00,59.58,59.6,59.37,59.37,80088.0,48.9191,48.9355,48.7467,48.7467,80088.0
2015-11-17 15:20:00,59.38,59.49,59.33,59.4,41945.0,48.7549,48.8452,48.7138,48.7713,41945.0
2015-11-17 15:30:00,59.4,59.46,59.32,59.38,51166.0,48.7713,48.8206,48.7056,48.7549,51166.0
2015-11-17 15:40:00,59.38,59.53,59.29,59.29,63493.0,48.7549,48.878,48.681,48.681,63493.0
2015-11-17 15:50:00,59.29,59.37,59.23,59.3,195282.0,48.681,48.7467,48.6317,48.6892,195282.0
2015-11-18 09:30:00,59.33,59.56,59.33,59.45,44837.0,48.7138,48.9027,48.7138,48.8123,44837.0
2015-11-18 09:40:00,59.43,59.52,59.32,59.5,46107.0,48.7959,48.8698,48.7056,48.8534,46107.0
2015-11-18 09:50:00,59.5,59.52,59.32,59.42,110779.0,48.8534,48.8698,48.7056,48.7877,110779.0
2015-11-18 10:00:00,59.43,59.49,59.36,59.44,29624.0,48.7959,48.8452,48.7384,48.8041,29624.0
2015-11-18 10:10:00,59.44,59.44,59.35,59.4,17571.0,48.8041,48.8041,48.7302,48.7713,17571.0
2015-11-18 10:20:00,59.38,59.44,59.31,59.38,17991.0,48.7549,48.8041,48.6974,48.7549,17991.0
2015-11-18 10:30:00,59.39,59.43,59.3,59.42,26641.0,48.7631,48.7959,48.6892,48.7877,26641.0
2015-11-18 10:40:00,59.43,59.47,59.4,59.45,17400.0,48.7959,48.8288,48.7713,48.8123,17400.0
2015-11-18 10:50:00,59.46,59.75,59.41,59.71,30141.0,48.8206,49.0587,48.7795,49.0258,30141.0
2015-11-18 11:00:00,59.68,59.75,59.62,59.69,19548.0,49.0012,49.0587,48.9519,49.0094,19548.0
2015-11-18 11:10:00,59.67,59.87,59.59,59.8,27852.0,48.993,49.1572,48.9273,49.0997,27852.0
2015-11-18 11:20:00,59.8,59.87,59.76,59.87,20379.0,49.0997,49.1572,49.0669,49.1572,20379.0
2015-11-18 11:30:00,59.88,59.91,59.82,59.9,16500.0,49.1654,49.19,49.1161,49.1818,16500.0
2015-11-18 11:40:00,59.87,59.99,59.87,59.99,14009.0,49.1572,49.2557,49.1572,49.2557,14009.0
2015-11-18 11:50:00,59.99,60.04,59.98,60.04,33184.0,49.2557,49.2968,49.2475,49.2968,33184.0
2015-11-18 12:00:00,60.04,60.13,59.99,60.1,28087.0,49.2968,49.3707,49.2557,49.346,28087.0
2015-11-18 12:10:00,60.1,60.21,60.07,60.21,19805.0,49.346,49.4364,49.3214,49.4364,19805.0
2015-11-18 12:20:00,60.22,60.34,60.22,60.34,47068.0,49.4446,49.5431,49.4446,49.5431,47068.0
2015-11-18 12:30:00,60.35,60.36,60.24,60.26,20855.0,49.5513,49.5595,49.461,49.4774,20855.0
2015-11-18 12:40:00,60.25,60.29,60.18,60.27,14871.0,49.4692,49.502,49.4117,49.4856,14871.0
2015-11-18 12:50:00,60.25,60.3,60.22,60.25,20665.0,49.4692,49.5102,49.4446,49.4692,20665.0
2015-11-18 13:00:00,60.25,60.3,60.24,60.3,22853.0,49.4692,49.5102,49.461,49.5102,22853.0
2015-11-18 13:10:00,60.3,60.3,60.2,60.27,27033.0,49.5102,49.5102,49.4281,49.4856,27033.0
2015-11-18 13:20:00,60.27,60.31,60.21,60.21,18212.0,49.4856,49.5185,49.4364,49.4364,18212.0
2015-11-18 13:30:00,60.2,60.28,60.19,60.26,19675.0,49.4281,49.4938,49.4199,49.4774,19675.0
2015-11-18 13:40:00,60.26,60.41,60.26,60.34,42155.0,49.4774,49.6006,49.4774,49.5431,42155.0
2015-11-18 13:50:00,60.34,60.34,60.19,60.22,24953.0,49.5431,49.5431,49.4199,49.4446,24953.0
2015-11-18 14:00:00,60.22,60.41,60.18,60.39,33774.0,49.4446,49.6006,49.4117,49.5841,33774.0
2015-11-18 14:10:00,60.39,60.58,60.39,60.55,33374.0,49.5841,49.7401,49.5841,49.7155,33374.0
2015-11-18 14:20:00,60.55,60.61,60.52,60.57,41935.0,49.7155,49.7648,49.6909,49.7319,41935.0
2015-11-18 14:30:00,60.56,60.75,60.55,60.69,49754.0,49.7237,49.8797,49.7155,49.8305,49754.0
2015-11-18 14:40:00,60.68,60.73,60.67,60.67,32604.0,49.8223,49.8633,49.814,49.814,32604.0
2015-11-18 14:50:00,60.67,60.75,60.59,60.74,39031.0,49.814,49.8797,49.7484,49.8715,39031.0
2015-11-18 15:00:00,60.75,60.77,60.71,60.73,35938.0,49.8797,49.8961,49.8469,49.8633,35938.0
2015-11-18 15:10:00,60.72,60.72,60.63,60.71,39864.0,49.8551,49.8551,49.7812,49.8469,39864.0
2015-11-18 15:20:00,60.71,60.75,60.65,60.67,44208.0,49.8469,49.8797,49.7976,49.814,44208.0
2015-11-18 15:30:00,60.66,60.79,60.66,60.76,62980.0,49.8058,49.9126,49.8058,49.8879,62980.0
2015-11-18 15:40:00,60.76,60.83,60.73,60.8,84023.0,49.8879,49.9454,49.8633,49.9208,84023.0
2015-11-18 15:50:00,60.8,60.82,60.72,60.73,152293.0,49.9208,49.9372,49.8551,49.8633,152293.0
2015-11-19 09:30:00,60.39,60.41,59.48,59.52,175988.0,49.5841,49.6006,48.837,48.8698,175988.0
2015-11-19 09:40:00,59.5,60.0,59.43,59.98,142167.0,48.8534,49.2639,48.7959,49.2475,142167.0
2015-11-19 09:50:00,60.0,60.01,59.78,59.89,39090.0,49.2639,49.2721,49.0833,49.1736,39090.0
2015-11-19 10:00:00,59.89,59.92,59.73,59.76,91397.0,49.1736,49.1982,49.0422,49.0669,91397.0
2015-11-19 10:10:00,59.75,59.78,59.6,59.63,44849.0,49.0587,49.0833,48.9355,48.9601,44849.0
2015-11-19 10:20:00,59.63,59.78,59.6,59.73,48585.0,48.9601,49.0833,48.9355,49.0422,48585.0
2015-11-19 10:30:00,59.73,59.78,59.6,59.61,45777.0,49.0422,49.0833,48.9355,48.9437,45777.0
2015-11-19 10:40:00,59.6,59.67,59.5,59.65,45159.0,48.9355,48.993,48.8534,48.9766,45159.0
2015-11-19 10:50:00,59.63,59.68,59.58,59.64,20796.0,48.9601,49.0012,48.9191,48.9683,20796.0
2015-11-19 11:00:00,59.65,59.7,59.62,59.69,14975.0,48.9766,49.0176,48.9519,49.0094,14975.0
2015-11-19 11:10:00,59.71,59.73,59.59,59.65,47114.0,49.0258,49.0422,48.9273,48.9766,47114.0
2015-11-19 11:20:00,59.65,59.78,59.62,59.78,49097.0,48.9766,49.0833,48.9519,49.0833,49097.0
2015-11-19 11:30:00,59.8,59.94,59.77,59.78,34041.0,49.0997,49.2147,49.0751,49.0833,34041.0
2015-11-19 11:40:00,59.79,59.91,59.78,59.84,20373.0,49.0915,49.19,49.0833,49.1326,20373.0
2015-11-19 11:50:00,59.84,59.87,59.78,59.84,14125.0,49.1326,49.1572,49.0833,49.1326,14125.0
2015-11-19 12:00:00,59.84,60.05,59.83,59.94,24238.0,49.1326,49.305,49.1243,49.2147,24238.0
2015-11-19 12:10:00,59.94,60.08,59.87,59.92,45452.0,49.2147,49.3296,49.1572,49.1982,45452.0
2015-11-19 12:20:00,59.91,60.08,59.88,60.05,76214.0,49.19,49.3296,49.1654,49.305,76214.0
2015-11-19 12:30:00,60.09,60.13,60.03,60.1,31261.0,49.3378,49.3707,49.2886,49.346,31261.0
2015-11-19 12:40:00,60.11,60.17,59.97,60.13,58465.0,49.3542,49.4035,49.2393,49.3707,58465.0
2015-11-19 12:50:00,60.14,60.29,60.12,60.29,73024.0,49.3789,49.502,49.3625,49.502,73024.0
2015-11-19 13:00:00,60.3,60.41,60.3,60.38,33083.0,49.5102,49.6006,49.5102,49.5759,33083.0
2015-11-19 13:10:00,60.36,60.4,60.3,60.39,33536.0,49.5595,49.5924,49.5102,49.5841,33536.0
2015-11-19 13:20:00,60.39,60.41,60.31,60.31,20821.0,49.5841,49.6006,49.5185,49.5185,20821.0
2015-11-19 13:30:00,60.32,60.32,60.23,60.28,16442.0,49.5267,49.5267,49.4528,49.4938,16442.0
2015-11-19 13:40:00,60.28,60.31,60.15,60.16,21595.0,49.4938,49.5185,49.3871,49.3953,21595.0
2015-11-19 13:50:00,60.16,60.17,60.07,60.11,17547.0,49.3953,49.4035,49.3214,49.3542,17547.0
2015-11-19 14:00:00,60.12,60.12,59.98,59.99,17476.0,49.3625,49.3625,49.2475,49.2557,17476.0
2015-11-19 14:10:00,59.98,60.0,59.92,59.95,29187.0,49.2475,49.2639,49.1982,49.2229,29187.0
2015-11-19 14:20:00,59.95,59.96,59.85,59.89,43800.0,49.2229,49.2311,49.1408,49.1736,43800.0
2015-11-19 14:30:00,59.89,60.03,59.88,60.0,42638.0,49.1736,49.2886,49.1654,49.2639,42638.0
2015-11-19 14:40:00,59.99,60.01,59.98,59.98,35608.0,49.2557,49.2721,49.2475,49.2475,35608.0
2015-11-19 14:50:00,59.99,60.06,59.99,60.01,43367.0,49.2557,49.3132,49.2557,49.2721,43367.0
2015-11-19 15:00:00,60.02,60.05,60.0,60.03,41334.0,49.2804,49.305,49.2639,49.2886,41334.0
2015-11-19 15:10:00,60.03,60.05,59.98,59.98,52981.0,49.2886,49.305,49.2475,49.2475,52981.0
2015-11-19 15:20:00,59.98,60.08,59.96,60.02,50349.0,49.2475,49.3296,49.2311,49.2804,50349.0
2015-11-19 15:30:00,60.02,60.1,59.92,59.92,65477.0,49.2804,49.346,49.1982,49.1982,65477.0
2015-11-19 15:40:00,59.92,59.98,59.89,59.9,67744.0,49.1982,49.2475,49.1736,49.1818,67744.0
2015-11-19 15:50:00,59.9,59.9,59.55,59.77,382840.0,49.1818,49.1818,48.8944,49.0751,382840.0
2015-11-20 09:30:00,60.21,60.21,59.23,59.61,252201.0,49.4364,49.4364,48.6317,48.9437,252201.0
2015-11-20 09:40:00,59.59,59.69,59.41,59.64,71163.0,48.9273,49.0094,48.7795,48.9683,71163.0
2015-11-20 09:50:00,59.66,59.81,59.57,59.81,31091.0,48.9848,49.1079,48.9109,49.1079,31091.0
2015-11-20 10:00:00,59.8,60.02,59.76,59.98,36794.0,49.0997,49.2804,49.0669,49.2475,36794.0
2015-11-20 10:10:00,60.02,60.17,60.0,60.11,34598.0,49.2804,49.4035,49.2639,49.3542,34598.0
2015-11-20 10:20:00,60.09,60.2,60.07,60.07,57859.0,49.3378,49.4281,49.3214,49.3214,57859.0
2015-11-20 10:30:00,60.07,60.11,60.03,60.09,29909.0,49.3214,49.3542,49.2886,49.3378,29909.0
2015-11-20 10:40:00,60.09,60.09,59.98,60.06,33959.0,49.3378,49.3378,49.2475,49.3132,33959.0
2015-11-20 10:50:00,60.06,60.08,60.0,60.04,35446.0,49.3132,49.3296,49.2639,49.2968,35446.0
2015-11-20 11:00:00,60.04,60.11,60.01,60.04,41724.0,49.2968,49.3542,49.2721,49.2968,41724.0
2015-11-20 11:10:00,60.05,60.12,60.01,60.02,45815.0,49.305,49.3625,49.2721,49.2804,45815.0
2015-11-20 11:20:00,60.02,60.02,59.95,59.99,34648.0,49.2804,49.2804,49.2229,49.2557,34648.0
2015-11-20 11:30:00,59.99,60.01,59.89,59.92,36199.0,49.2557,49.2721,49.1736,49.1982,36199.0
2015-11-20 11:40:00,59.93,59.97,59.88,59.9,47834.0,49.2065,49.2393,49.1654,49.1818,47834.0
2015-11-20 11:50:00,59.9,59.9,59.79,59.85,25189.0,49.1818,49.1818,49.0915,49.1408,25189.0
2015-11-20 12:00:00,59.86,59.89,59.8,59.86,20912.0,49.149,49.1736,49.0997,49.149,20912.0
2015-11-20 12:10:00,59.87,59.87,59.76,59.82,24478.0,49.1572,49.1572,49.0669,49.1161,24478.0
2015-11-20 12:20:00,59.83,59.83,59.66,59.66,42337.0,49.1243,49.1243,48.9848,48.9848,42337.0
2015-11-20 12:30:00,59.65,59.77,59.64,59.74,81319.0,48.9766,49.0751,48.9683,49.0505,81319.0
2015-11-20 12:40:00,59.73,59.78,59.71,59.72,26756.0,49.0422,49.0833,49.0258,49.034,26756.0
2015-11-20 12:50:00,59.73,59.76,59.72,59.72,53865.0,49.0422,49.0669,49.034,49.034,53865.0
2015-11-20 13:00:00,59.72,59.76,59.72,59.74,39940.0,49.034,49.0669,49.034,49.0505,39940.0
2015-11-20 13:10:00,59.75,59.76,59.7,59.7,24632.0,49.0587,49.0669,49.0176,49.0176,24632.0
2015-11-20 13:20:00,59.7,59.76,59.69,59.72,29110.0,49.0176,49.0669,49.0094,49.034,29110.0
2015-11-20 13:30:00,59.71,59.74,59.66,59.73,22763.0,49.0258,49.0505,48.9848,49.0422,22763.0
2015-11-20 13:40:00,59.73,59.74,59.68,59.7,18923.0,49.0422,49.0505,49.0012,49.0176,18923.0
2015-11-20 13:50:00,59.71,59.75,59.69,59.73,27617.0,49.0258,49.0587,49.0094,49.0422,27617.0
2015-11-20 14:00:00,59.74,59.77,59.72,59.74,28172.0,49.0505,49.0751,49.034,49.0505,28172.0
2015-11-20 14:10:00,59.74,59.77,59.72,59.74,29034.0,49.0505,49.0751,49.034,49.0505,29034.0
2015-11-20 14:20:00,59.75,59.75,59.68,59.69,23864.0,49.0587,49.0587,49.0012,49.0094,23864.0
2015-11-20 14:30:00,59.68,59.72,59.67,59.68,30896.0,49.0012,49.034,48.993,49.0012,30896.0
2015-11-20 14:40:00,59.68,59.81,59.66,59.68,100893.0,49.0012,49.1079,48.9848,49.0012,100893.0
2015-11-20 14:50:00,59.67,59.72,59.58,59.59,44202.0,48.993,49.034,48.9191,48.9273,44202.0
2015-11-20 15:00:00,59.59,59.63,59.48,59.53,74321.0,48.9273,48.9601,48.837,48.878,74321.0
2015-11-20 15:10:00,59.52,59.57,59.5,59.55,48656.0,48.8698,48.9109,48.8534,48.8944,48656.0
2015-11-20 15:20:00,59.55,59.55,59.46,59.46,65137.0,48.8944,48.8944,48.8206,48.8206,65137.0
2015-11-20 15:30:00,59.46,59.55,59.46,59.51,92676.0,48.8206,48.8944,48.8206,48.8616,92676.0
2015-11-20 15:40:00,59.51,59.54,59.46,59.48,100210.0,48.8616,48.8862,48.8206,48.837,100210.0
2015-11-20 15:50:00,59.48,59.54,59.22,59.42,704853.0,48.837,48.8862,48.6235,48.7877,704853.0
2015-11-23 09:30:00,58.9,59.0,58.44,58.59,197108.0,48.3608,48.4429,47.9831,48.1062,197108.0
2015-11-23 09:40:00,58.57,58.58,58.06,58.17,224194.0,48.0898,48.098,47.6711,47.7614,224194.0
2015-11-23 09:50:00,58.16,58.39,57.91,58.3,191253.0,47.7532,47.942,47.5479,47.8681,191253.0
2015-11-23 10:00:00,58.32,58.32,58.01,58.1,104423.0,47.8845,47.8845,47.63,47.7039,104423.0
2015-11-23 10:10:00,58.08,58.26,57.99,58.16,454405.0,47.6875,47.8353,47.6136,47.7532,454405.0
2015-11-23 10:20:00,58.15,58.28,58.15,58.25,221918.0,47.745,47.8517,47.745,47.8271,221918.0
2015-11-23 10:30:00,58.26,58.44,58.15,58.16,155118.0,47.8353,47.9831,47.745,47.7532,155118.0
2015-11-23 10:40:00,58.16,58.16,58.04,58.04,100717.0,47.7532,47.7532,47.6546,47.6546,100717.0
2015-11-23 10:50:00,58.04,58.1,57.96,58.09,73916.0,47.6546,47.7039,47.589,47.6957,73916.0
2015-11-23 11:00:00,58.09,58.1,57.87,57.88,82138.0,47.6957,47.7039,47.5151,47.5233,82138.0
2015-11-23 11:10:00,57.87,57.88,57.73,57.73,70066.0,47.5151,47.5233,47.4001,47.4001,70066.0
2015-11-23 11:20:00,57.74,57.8,57.62,57.68,102471.0,47.4083,47.4576,47.3098,47.3591,102471.0
2015-11-23 11:30:00,57.68,57.7,57.4,57.4,137002.0,47.3591,47.3755,47.1292,47.1292,137002.0
2015-11-23 11:40:00,57.4,57.62,57.4,57.58,126827.0,47.1292,47.3098,47.1292,47.277,126827.0
2015-11-23 11:50:00,57.59,57.61,57.52,57.6,95195.0,47.2852,47.3016,47.2277,47.2934,95195.0
2015-11-23 12:00:00,57.6,57.61,57.41,57.43,89431.0,47.2934,47.3016,47.1374,47.1538,89431.0
2015-11-23 12:10:00,57.44,57.51,57.32,57.34,130121.0,47.162,47.2195,47.0635,47.0799,130121.0
2015-11-23 12:20:00,57.34,57.41,57.29,57.3,64736.0,47.0799,47.1374,47.0388,47.0471,64736.0
2015-11-23 12:30:00,57.3,57.38,57.23,57.28,183105.0,47.0471,47.1127,46.9896,47.0306,183105.0
2015-11-23 12:40:00,57.27,57.32,57.25,57.3,146685.0,47.0224,47.0635,47.006,47.0471,146685.0
2015-11-23 12:50:00,57.31,57.42,57.28,57.4,118838.0,47.0553,47.1456,47.0306,47.1292,118838.0
2015-11-23 13:00:00,57.4,57.41,57.28,57.31,64411.0,47.1292,47.1374,47.0306,47.0553,64411.0
2015-11-23 13:10:00,57.31,57.32,57.23,57.32,48541.0,47.0553,47.0635,46.9896,47.0635,48541.0
2015-11-23 13:20:00,57.33,57.39,57.31,57.37,46235.0,47.0717,47.1209,47.0553,47.1045,46235.0
2015-11-23 13:30:00,57.38,57.38,57.3,57.35,55606.0,47.1127,47.1127,47.0471,47.0881,55606.0
2015-11-23 13:40:00,57.35,57.36,57.25,57.35,68625.0,47.0881,47.0963,47.006,47.0881,68625.0
2015-11-23 13:50:00,57.36,57.7,57.35,57.65,135344.0,47.0963,47.3755,47.0881,47.3344,135344.0
2015-11-23 14:00:00,57.65,57.67,57.54,57.57,69541.0,47.3344,47.3508,47.2441,47.2687,69541.0
2015-11-23 14:10:00,57.56,57.57,57.34,57.37,80865.0,47.2605,47.2687,47.0799,47.1045,80865.0
2015-11-23 14:20:00,57.37,57.38,57.27,57.34,62638.0,47.1045,47.1127,47.0224,47.0799,62638.0
2015-11-23 14:30:00,57.33,57.38,57.2,57.23,72141.0,47.0717,47.1127,46.9649,46.9896,72141.0
2015-11-23 14:40:00,57.23,57.27,57.12,57.26,96469.0,46.9896,47.0224,46.8993,47.0142,96469.0
2015-11-23 14:50:00,57.25,57.31,57.1,57.15,130318.0,47.006,47.0553,46.8828,46.9239,130318.0
2015-11-23 15:00:00,57.13,57.39,57.13,57.37,98210.0,46.9075,47.1209,46.9075,47.1045,98210.0
2015-11-23 15:10:00,57.37,57.74,57.37,57.64,294110.0,47.1045,47.4083,47.1045,47.3262,294110.0
2015-11-23 15:20:00,57.64,57.64,57.29,57.34,135348.0,47.3262,47.3262,47.0388,47.0799,135348.0
2015-11-23 15:30:00,57.33,57.34,57.17,57.18,211708.0,47.0717,47.0799,46.9403,46.9485,211708.0
2015-11-23 15:40:00,57.17,57.24,57.12,57.15,223766.0,46.9403,46.9978,46.8993,46.9239,223766.0
2015-11-23 15:50:00,57.15,57.15,56.5,56.8,713992.0,46.9239,46.9239,46.3902,46.6365,713992.0
2015-11-24 09:30:00,59.12,59.79,58.88,59.18,422551.0,48.5414,49.0915,48.3443,48.5907,422551.0
2015-11-24 09:40:00,59.18,59.77,58.72,58.77,218319.0,48.5907,49.0751,48.213,48.254,218319.0
2015-11-24 09:50:00,58.81,59.6,58.79,59.51,155174.0,48.2869,48.9355,48.2704,48.8616,155174.0
2015-11-24 10:00:00,59.52,60.33,59.3,59.61,337226.0,48.8698,49.5349,48.6892,48.9437,337226.0
2015-11-24 10:10:00,59.62,60.29,59.6,60.13,158314.0,48.9519,49.502,48.9355,49.3707,158314.0
2015-11-24 10:20:00,60.13,60.15,59.02,59.09,178600.0,49.3707,49.3871,48.4593,48.5168,178600.0
2015-11-24 10:30:00,59.09,59.09,57.42,58.13,458005.0,48.5168,48.5168,47.1456,47.7285,458005.0
2015-11-24 10:40:00,58.1,58.44,58.07,58.44,180567.0,47.7039,47.9831,47.6793,47.9831,180567.0
2015-11-24 10:50:00,58.47,58.55,58.0,58.14,144653.0,48.0077,48.0734,47.6218,47.7367,144653.0
2015-11-24 11:00:00,58.17,58.59,57.62,58.56,248885.0,47.7614,48.1062,47.3098,48.0816,248885.0
2015-11-24 11:10:00,58.55,58.77,58.54,58.66,145898.0,48.0734,48.254,48.0652,48.1637,145898.0
2015-11-24 11:20:00,58.69,59.11,58.69,58.97,171881.0,48.1883,48.5332,48.1883,48.4182,171881.0
2015-11-24 11:30:00,58.98,59.47,58.81,59.39,133907.0,48.4264,48.8288,48.2869,48.7631,133907.0
2015-11-24 11:40:00,59.36,59.4,59.07,59.33,93210.0,48.7384,48.7713,48.5003,48.7138,93210.0
2015-11-24 11:50:00,59.31,59.65,59.29,59.64,83610.0,48.6974,48.9766,48.681,48.9683,83610.0
2015-11-24 12:00:00,59.64,59.73,59.48,59.57,72920.0,48.9683,49.0422,48.837,48.9109,72920.0
2015-11-24 12:10:00,59.56,59.8,59.56,59.75,54990.0,48.9027,49.0997,48.9027,49.0587,54990.0
2015-11-24 12:20:00,59.74,59.89,59.6,59.87,114927.0,49.0505,49.1736,48.9355,49.1572,114927.0
2015-11-24 12:30:00,59.88,59.89,59.79,59.85,83794.0,49.1654,49.1736,49.0915,49.1408,83794.0
2015-11-24 12:40:00,59.85,60.06,59.76,59.82,159200.0,49.1408,49.3132,49.0669,49.1161,159200.0
2015-11-24 12:50:00,59.83,60.07,59.82,60.03,121108.0,49.1243,49.3214,49.1161,49.2886,121108.0
2015-11-24 13:00:00,60.03,60.26,60.02,60.24,57871.0,49.2886,49.4774,49.2804,49.461,57871.0
2015-11-24 13:10:00,60.25,60.27,60.12,60.17,108591.0,49.4692,49.4856,49.3625,49.4035,108591.0
2015-11-24 13:20:00,60.18,60.43,60.18,60.43,61017.0,49.4117,49.617,49.4117,49.617,61017.0
2015-11-24 13:30:00,60.41,60.5,60.17,60.17,67831.0,49.6006,49.6745,49.4035,49.4035,67831.0
2015-11-24 13:40:00,60.16,60.5,60.13,60.43,60314.0,49.3953,49.6745,49.3707,49.617,60314.0
2015-11-24 13:50:00,60.42,60.61,60.33,60.54,84111.0,49.6088,49.7648,49.5349,49.7073,84111.0
2015-11-24 14:00:00,60.51,60.84,60.5,60.74,104882.0,49.6827,49.9536,49.6745,49.8715,104882.0
2015-11-24 14:10:00,60.76,61.0,60.65,60.94,148992.0,49.8879,50.085,49.7976,50.0357,148992.0
2015-11-24 14:20:00,60.93,61.02,60.82,60.99,88705.0,50.0275,50.1014,49.9372,50.0768,88705.0
2015-11-24 14:30:00,60.98,61.0,60.39,60.43,271669.0,50.0686,50.085,49.5841,49.617,271669.0
2015-11-24 14:40:00,60.45,60.78,60.37,60.73,106662.0,49.6334,49.9044,49.5677,49.8633,106662.0
2015-11-24 14:50:00,60.73,60.83,60.58,60.7,103630.0,49.8633,49.9454,49.7401,49.8387,103630.0
2015-11-24 15:00:00,60.7,60.83,60.7,60.78,144521.0,49.8387,49.9454,49.8387,49.9044,144521.0
2015-11-24 15:10:00,60.78,60.83,60.55,60.77,158540.0,49.9044,49.9454,49.7155,49.8961,158540.0
2015-11-24 15:20:00,60.76,60.85,60.68,60.79,123422.0,49.8879,49.9618,49.8223,49.9126,123422.0
2015-11-24 15:30:00,60.79,60.8,60.58,60.67,155142.0,49.9126,49.9208,49.7401,49.814,155142.0
2015-11-24 15:40:00,60.67,60.72,60.5,60.51,177996.0,49.814,49.8551,49.6745,49.6827,177996.0
2015-11-24 15:50:00,60.5,60.51,60.23,60.42,312992.0,49.6745,49.6827,49.4528,49.6088,312992.0
2015-11-25 09:30:00,60.46,60.71,59.94,60.59,102330.0,49.6416,49.8469,49.2147,49.7484,102330.0
2015-11-25 09:40:00,60.56,60.89,60.18,60.54,238461.0,49.7237,49.9947,49.4117,49.7073,238461.0
2015-11-25 09:50:00,60.51,60.77,60.42,60.64,82464.0,49.6827,49.8961,49.6088,49.7894,82464.0
2015-11-25 10:00:00,60.64,60.77,60.41,60.69,97367.0,49.7894,49.8961,49.6006,49.8305,97367.0
2015-11-25 10:10:00,60.69,60.96,60.59,60.87,159301.0,49.8305,50.0522,49.7484,49.9783,159301.0
2015-11-25 10:20:00,60.86,60.89,60.67,60.68,76649.0,49.97,49.9947,49.814,49.8223,76649.0
2015-11-25 10:30:00,60.68,61.24,60.66,61.09,161835.0,49.8223,50.282,49.8058,50.1589,161835.0
2015-11-25 10:40:00,61.09,61.36,61.06,61.12,106074.0,50.1589,50.3806,50.1343,50.1835,106074.0
2015-11-25 10:50:00,61.13,61.17,60.73,60.8,70542.0,50.1917,50.2246,49.8633,49.9208,70542.0
2015-11-25 11:00:00,60.8,61.05,60.74,60.87,74884.0,49.9208,50.126,49.8715,49.9783,74884.0
2015-11-25 11:10:00,60.85,60.85,60.51,60.64,77713.0,49.9618,49.9618,49.6827,49.7894,77713.0
2015-11-25 11:20:00,60.64,60.74,60.48,60.49,53835.0,49.7894,49.8715,49.658,49.6663,53835.0
2015-11-25 11:30:00,60.5,60.66,60.47,60.5,87087.0,49.6745,49.8058,49.6498,49.6745,87087.0
2015-11-25 11:40:00,60.48,60.57,60.38,60.57,77145.0,49.658,49.7319,49.5759,49.7319,77145.0
2015-11-25 11:50:00,60.56,60.7,60.56,60.58,61125.0,49.7237,49.8387,49.7237,49.7401,61125.0
2015-11-25 12:00:00,60.58,60.58,60.31,60.31,57904.0,49.7401,49.7401,49.5185,49.5185,57904.0
2015-11-25 12:10:00,60.3,60.34,60.2,60.29,50633.0,49.5102,49.5431,49.4281,49.502,50633.0
2015-11-25 12:20:00,60.29,60.31,60.17,60.25,50662.0,49.502,49.5185,49.4035,49.4692,50662.0
2015-11-25 12:30:00,60.25,60.32,60.13,60.19,32815.0,49.4692,49.5267,49.3707,49.4199,32815.0
2015-11-25 12:40:00,60.18,60.42,60.18,60.29,63598.0,49.4117,49.6088,49.4117,49.502,63598.0
2015-11-25 12:50:00,60.29,60.33,60.2,60.25,37699.0,49.502,49.5349,49.4281,49.4692,37699.0
2015-11-25 13:00:00,60.25,60.26,60.13,60.18,29886.0,49.4692,49.4774,49.3707,49.4117,29886.0
2015-11-25 13:10:00,60.2,60.2,60.02,60.07,31271.0,49.4281,49.4281,49.2804,49.3214,31271.0
2015-11-25 13:20:00,60.06,60.12,59.91,59.92,26710.0,49.3132,49.3625,49.19,49.1982,26710.0
2015-11-25 13:30:00,59.92,60.07,59.83,60.07,54711.0,49.1982,49.3214,49.1243,49.3214,54711.0
2015-11-25 13:40:00,60.07,60.08,59.95,59.96,54438.0,49.3214,49.3296,49.2229,49.2311,54438.0
2015-11-25 13:50:00,59.97,60.01,59.93,60.01,21683.0,49.2393,49.2721,49.2065,49.2721,21683.0
2015-11-25 14:00:00,60.0,60.08,60.0,60.01,31655.0,49.2639,49.3296,49.2639,49.2721,31655.0
2015-11-25 14:10:00,60.01,60.09,59.96,60.06,24713.0,49.2721,49.3378,49.2311,49.3132,24713.0
2015-11-25 14:20:00,60.06,60.11,60.03,60.07,30736.0,49.3132,49.3542,49.2886,49.3214,30736.0
2015-11-25 14:30:00,60.06,60.09,59.99,60.09,46002.0,49.3132,49.3378,49.2557,49.3378,46002.0
2015-11-25 14:40:00,60.1,60.1,60.01,60.09,26346.0,49.346,49.346,49.2721,49.3378,26346.0
2015-11-25 14:50:00,60.08,60.16,60.0,60.16,49496.0,49.3296,49.3953,49.2639,49.3953,49496.0
2015-11-25 15:00:00,60.17,60.29,60.14,60.19,51473.0,49.4035,49.502,49.3789,49.4199,51473.0
2015-11-25 15:10:00,60.19,60.24,60.14,60.19,49355.0,49.4199,49.461,49.3789,49.4199,49355.0
2015-11-25 15:20:00,60.18,60.18,60.06,60.13,42811.0,49.4117,49.4117,49.3132,49.3707,42811.0
2015-11-25 15:30:00,60.12,60.15,60.05,60.11,55538.0,49.3625,49.3871,49.305,49.3542,55538.0
2015-11-25 15:40:00,60.11,60.17,60.0,60.17,101662.0,49.3542,49.4035,49.2639,49.4035,101662.0
2015-11-25 15:50:00,60.17,60.28,60.13,60.26,306348.0,49.4035,49.4938,49.3707,49.4774,306348.0
2015-11-27 09:30:00,60.23,60.69,60.0,60.57,64830.0,49.4528,49.8305,49.2639,49.7319,64830.0
2015-11-27 09:40:00,60.57,60.57,60.17,60.28,47330.0,49.7319,49.7319,49.4035,49.4938,47330.0
2015-11-27 09:50:00,60.3,60.66,60.22,60.52,45458.0,49.5102,49.8058,49.4446,49.6909,45458.0
2015-11-27 10:00:00,60.54,60.54,60.24,60.35,34537.0,49.7073,49.7073,49.461,49.5513,34537.0
2015-11-27 10:10:00,60.35,60.37,60.22,60.34,25712.0,49.5513,49.5677,49.4446,49.5431,25712.0
2015-11-27 10:20:00,60.34,60.47,60.31,60.44,31018.0,49.5431,49.6498,49.5185,49.6252,31018.0
2015-11-27 10:30:00,60.41,60.5,60.33,60.41,82651.0,49.6006,49.6745,49.5349,49.6006,82651.0
2015-11-27 10:40:00,60.42,60.5,60.36,60.44,24758.0,49.6088,49.6745,49.5595,49.6252,24758.0
2015-11-27 10:50:00,60.47,60.47,60.38,60.44,17400.0,49.6498,49.6498,49.5759,49.6252,17400.0
2015-11-27 11:00:00,60.45,60.53,60.44,60.48,31407.0,49.6334,49.6991,49.6252,49.658,31407.0
2015-11-27 11:10:00,60.47,60.61,60.44,60.61,38296.0,49.6498,49.7648,49.6252,49.7648,38296.0
2015-11-27 11:20:00,60.61,60.68,60.58,60.61,22270.0,49.7648,49.8223,49.7401,49.7648,22270.0
2015-11-27 11:30:00,60.61,60.72,60.61,60.71,20963.0,49.7648,49.8551,49.7648,49.8469,20963.0
2015-11-27 11:40:00,60.7,60.73,60.59,60.65,25303.0,49.8387,49.8633,49.7484,49.7976,25303.0
2015-11-27 11:50:00,60.67,60.68,60.6,60.62,20252.0,49.814,49.8223,49.7566,49.773,20252.0
2015-11-27 12:00:00,60.63,60.65,60.54,60.57,21617.0,49.7812,49.7976,49.7073,49.7319,21617.0
2015-11-27 12:10:00,60.57,60.66,60.56,60.6,16532.0,49.7319,49.8058,49.7237,49.7566,16532.0
2015-11-27 12:20:00,60.61,60.62,60.54,60.58,20095.0,49.7648,49.773,49.7073,49.7401,20095.0
2015-11-27 12:30:00,60.57,60.6,60.51,60.51,23870.0,49.7319,49.7566,49.6827,49.6827,23870.0
2015-11-27 12:40:00,60.5,60.54,60.45,60.51,43740.0,49.6745,49.7073,49.6334,49.6827,43740.0
2015-11-27 12:50:00,60.5,60.5,60.41,60.45,82445.0,49.6745,49.6745,49.6006,49.6334,82445.0
2015-11-30 09:30:00,60.39,60.88,60.39,60.58,74453.0,49.5841,49.9865,49.5841,49.7401,74453.0
2015-11-30 09:40:00,60.54,60.88,60.45,60.72,76067.0,49.7073,49.9865,49.6334,49.8551,76067.0
2015-11-30 09:50:00,60.74,60.86,60.64,60.76,52621.0,49.8715,49.97,49.7894,49.8879,52621.0
2015-11-30 10:00:00,60.72,60.93,60.7,60.83,65886.0,49.8551,50.0275,49.8387,49.9454,65886.0
2015-11-30 10:10:00,60.79,60.89,60.77,60.79,63724.0,49.9126,49.9947,49.8961,49.9126,63724.0
2015-11-30 10:20:00,60.79,61.0,60.77,60.87,54031.0,49.9126,50.085,49.8961,49.9783,54031.0
2015-11-30 10:30:00,60.89,61.07,60.86,61.05,106251.0,49.9947,50.1425,49.97,50.126,106251.0
2015-11-30 10:40:00,61.06,61.21,61.05,61.21,55957.0,50.1343,50.2574,50.126,50.2574,55957.0
2015-11-30 10:50:00,61.21,61.26,61.18,61.24,62121.0,50.2574,50.2985,50.2328,50.282,62121.0
2015-11-30 11:00:00,61.24,61.36,61.17,61.35,77884.0,50.282,50.3806,50.2246,50.3724,77884.0
2015-11-30 11:10:00,61.35,61.47,61.29,61.46,99465.0,50.3724,50.4709,50.3231,50.4627,99465.0
2015-11-30 11:20:00,61.47,61.57,61.43,61.47,89568.0,50.4709,50.553,50.4381,50.4709,89568.0
2015-11-30 11:30:00,61.47,61.58,61.4,61.55,59880.0,50.4709,50.5612,50.4134,50.5366,59880.0
2015-11-30 11:40:00,61.54,61.55,61.41,61.42,30661.0,50.5284,50.5366,50.4216,50.4298,30661.0
2015-11-30 11:50:00,61.42,61.42,61.21,61.25,32025.0,50.4298,50.4298,50.2574,50.2903,32025.0
2015-11-30 12:00:00,61.25,61.48,61.2,61.44,25941.0,50.2903,50.4791,50.2492,50.4463,25941.0
2015-11-30 12:10:00,61.42,61.45,61.31,61.42,25831.0,50.4298,50.4545,50.3395,50.4298,25831.0
2015-11-30 12:20:00,61.42,61.48,61.4,61.4,36016.0,50.4298,50.4791,50.4134,50.4134,36016.0
2015-11-30 12:30:00,61.4,61.55,61.4,61.52,43563.0,50.4134,50.5366,50.4134,50.5119,43563.0
2015-11-30 12:40:00,61.51,61.54,61.48,61.53,47627.0,50.5037,50.5284,50.4791,50.5202,47627.0
2015-11-30 12:50:00,61.52,61.54,61.49,61.51,27233.0,50.5119,50.5284,50.4873,50.5037,27233.0
2015-11-30 13:00:00,61.5,61.65,61.35,61.43,141061.0,50.4955,50.6187,50.3724,50.4381,141061.0
2015-11-30 13:10:00,61.42,61.52,61.41,61.52,21991.0,50.4298,50.5119,50.4216,50.5119,21991.0
2015-11-30 13:20:00,61.52,61.69,61.51,61.69,21169.0,50.5119,50.6515,50.5037,50.6515,21169.0
2015-11-30 13:30:00,61.69,61.8,61.63,61.71,41253.0,50.6515,50.7418,50.6023,50.668,41253.0
2015-11-30 13:40:00,61.72,61.86,61.72,61.84,29685.0,50.6762,50.7911,50.6762,50.7747,29685.0
2015-11-30 13:50:00,61.84,62.08,61.83,62.05,59052.0,50.7747,50.9717,50.7665,50.9471,59052.0
2015-11-30 14:00:00,62.03,62.07,61.95,62.01,69654.0,50.9307,50.9635,50.865,50.9143,69654.0
2015-11-30 14:10:00,62.01,62.05,61.89,61.89,54379.0,50.9143,50.9471,50.8157,50.8157,54379.0
2015-11-30 14:20:00,61.88,61.96,61.84,61.95,36894.0,50.8075,50.8732,50.7747,50.865,36894.0
2015-11-30 14:30:00,61.96,62.04,61.96,61.97,52352.0,50.8732,50.9389,50.8732,50.8814,52352.0
2015-11-30 14:40:00,61.96,61.98,61.91,61.94,27179.0,50.8732,50.8896,50.8322,50.8568,27179.0
2015-11-30 14:50:00,61.95,61.95,61.77,61.77,40262.0,50.865,50.865,50.7172,50.7172,40262.0
2015-11-30 15:00:00,61.77,61.78,61.72,61.76,71920.0,50.7172,50.7254,50.6762,50.709,71920.0
2015-11-30 15:10:00,61.76,61.77,61.67,61.67,76903.0,50.709,50.7172,50.6351,50.6351,76903.0
2015-11-30 15:20:00,61.66,61.71,61.62,61.67,81914.0,50.6269,50.668,50.5941,50.6351,81914.0
2015-11-30 15:30:00,61.66,61.66,61.54,61.54,85284.0,50.6269,50.6269,50.5284,50.5284,85284.0
2015-11-30 15:40:00,61.53,61.61,61.42,61.55,132974.0,50.5202,50.5858,50.4298,50.5366,132974.0
2015-11-30 15:50:00,61.54,61.7,61.47,61.66,257295.0,50.5284,50.6597,50.4709,50.6269,257295.0
2015-12-01 09:30:00,62.09,62.35,61.96,62.04,171241.0,50.98,51.1934,50.8732,50.9389,171241.0
2015-12-01 09:40:00,62.06,62.34,62.03,62.19,99553.0,50.9553,51.1852,50.9307,51.0621,99553.0
2015-12-01 09:50:00,62.21,62.4,62.14,62.31,81947.0,51.0785,51.2345,51.021,51.1606,81947.0
2015-12-01 10:00:00,62.32,62.32,62.15,62.15,88586.0,51.1688,51.1688,51.0292,51.0292,88586.0
2015-12-01 10:10:00,62.15,62.2,61.72,61.76,100604.0,51.0292,51.0703,50.6762,50.709,100604.0
2015-12-01 10:20:00,61.75,61.83,61.69,61.78,54156.0,50.7008,50.7665,50.6515,50.7254,54156.0
2015-12-01 10:30:00,61.77,61.9,61.62,61.81,54035.0,50.7172,50.824,50.5941,50.7501,54035.0
2015-12-01 10:40:00,61.84,61.93,61.79,61.89,33622.0,50.7747,50.8486,50.7336,50.8157,33622.0
2015-12-01 10:50:00,61.91,61.96,61.77,61.82,42942.0,50.8322,50.8732,50.7172,50.7583,42942.0
2015-12-01 11:00:00,61.82,61.92,61.74,61.76,31994.0,50.7583,50.8404,50.6926,50.709,31994.0
2015-12-01 11:10:00,61.76,61.79,61.66,61.73,32261.0,50.709,50.7336,50.6269,50.6844,32261.0
2015-12-01 11:20:00,61.7,61.78,61.64,61.66,36677.0,50.6597,50.7254,50.6105,50.6269,36677.0
2015-12-01 11:30:00,61.67,61.69,61.36,61.48,82865.0,50.6351,50.6515,50.3806,50.4791,82865.0
2015-12-01 11:40:00,61.5,61.84,61.46,61.83,26009.0,50.4955,50.7747,50.4627,50.7665,26009.0
2015-12-01 11:50:00,61.84,61.94,61.8,61.89,31703.0,50.7747,50.8568,50.7418,50.8157,31703.0
2015-12-01 12:00:00,61.93,61.98,61.79,61.91,20241.0,50.8486,50.8896,50.7336,50.8322,20241.0
2015-12-01 12:10:00,61.91,61.97,61.84,61.86,33718.0,50.8322,50.8814,50.7747,50.7911,33718.0
2015-12-01 12:20:00,61.88,61.98,61.87,61.88,38920.0,50.8075,50.8896,50.7993,50.8075,38920.0
2015-12-01 12:30:00,61.88,61.91,61.81,61.84,45567.0,50.8075,50.8322,50.7501,50.7747,45567.0
2015-12-01 12:40:00,61.84,61.95,61.84,61.95,27336.0,50.7747,50.865,50.7747,50.865,27336.0
2015-12-01 12:50:00,61.95,61.96,61.77,61.84,24684.0,50.865,50.8732,50.7172,50.7747,24684.0
2015-12-01 13:00:00,61.81,61.82,61.59,61.66,19465.0,50.7501,50.7583,50.5694,50.6269,19465.0
2015-12-01 13:10:00,61.66,61.74,61.58,61.74,29267.0,50.6269,50.6926,50.5612,50.6926,29267.0
2015-12-01 13:20:00,61.72,61.74,61.52,61.54,35557.0,50.6762,50.6926,50.5119,50.5284,35557.0
2015-12-01 13:30:00,61.52,61.52,61.28,61.5,35602.0,50.5119,50.5119,50.3149,50.4955,35602.0
2015-12-01 13:40:00,61.5,61.56,61.41,61.52,30176.0,50.4955,50.5448,50.4216,50.5119,30176.0
2015-12-01 13:50:00,61.51,61.58,61.5,61.58,25461.0,50.5037,50.5612,50.4955,50.5612,25461.0
2015-12-01 14:00:00,61.57,61.7,61.57,61.67,27600.0,50.553,50.6597,50.553,50.6351,27600.0
2015-12-01 14:10:00,61.68,61.71,61.58,61.6,35532.0,50.6433,50.668,50.5612,50.5776,35532.0
2015-12-01 14:20:00,61.61,61.72,61.61,61.67,32898.0,50.5858,50.6762,50.5858,50.6351,32898.0
2015-12-01 14:30:00,61.68,61.69,61.55,61.61,25430.0,50.6433,50.6515,50.5366,50.5858,25430.0
2015-12-01 14:40:00,61.61,61.67,61.55,61.55,33553.0,50.5858,50.6351,50.5366,50.5366,33553.0
2015-12-01 14:50:00,61.55,61.58,61.44,61.45,37363.0,50.5366,50.5612,50.4463,50.4545,37363.0
2015-12-01 15:00:00,61.46,61.52,61.34,61.35,55631.0,50.4627,50.5119,50.3642,50.3724,55631.0
2015-12-01 15:10:00,61.35,61.46,61.33,61.42,52184.0,50.3724,50.4627,50.3559,50.4298,52184.0
2015-12-01 15:20:00,61.42,61.45,61.35,61.42,60073.0,50.4298,50.4545,50.3724,50.4298,60073.0
2015-12-01 15:30:00,61.41,61.57,61.38,61.56,115674.0,50.4216,50.553,50.397,50.5448,115674.0
2015-12-01 15:40:00,61.56,61.63,61.48,61.52,160889.0,50.5448,50.6023,50.4791,50.5119,160889.0
2015-12-01 15:50:00,61.52,61.62,61.51,61.57,232523.0,50.5119,50.5941,50.5037,50.553,232523.0
2015-12-02 09:30:00,61.33,61.74,61.15,61.72,75647.0,50.6876,51.0264,50.5388,51.0099,75647.0
2015-12-02 09:40:00,61.72,61.91,61.63,61.88,81779.0,51.0099,51.1669,50.9355,51.1421,81779.0
2015-12-02 09:50:00,61.9,61.97,61.78,61.91,62003.0,51.1587,51.2165,51.0595,51.1669,62003.0
2015-12-02 10:00:00,61.89,61.91,61.71,61.71,17186.0,51.1504,51.1669,51.0016,51.0016,17186.0
2015-12-02 10:10:00,61.71,61.78,61.5,61.53,17858.0,51.0016,51.0595,50.8281,50.8529,17858.0
2015-12-02 10:20:00,61.53,61.53,61.44,61.44,26515.0,50.8529,50.8529,50.7785,50.7785,26515.0
2015-12-02 10:30:00,61.43,61.44,61.33,61.37,24788.0,50.7702,50.7785,50.6876,50.7206,24788.0
2015-12-02 10:40:00,61.38,61.43,61.37,61.39,43990.0,50.7289,50.7702,50.7206,50.7372,43990.0
2015-12-02 10:50:00,61.39,61.39,61.25,61.38,20761.0,50.7372,50.7372,50.6214,50.7289,20761.0
2015-12-02 11:00:00,61.39,61.4,61.18,61.23,21790.0,50.7372,50.7454,50.5636,50.6049,21790.0
2015-12-02 11:10:00,61.22,61.24,61.18,61.21,15752.0,50.5967,50.6132,50.5636,50.5884,15752.0
2015-12-02 11:20:00,61.21,61.25,61.16,61.21,20465.0,50.5884,50.6214,50.5471,50.5884,20465.0
2015-12-02 11:30:00,61.21,61.31,61.17,61.31,20318.0,50.5884,50.671,50.5553,50.671,20318.0
2015-12-02 11:40:00,61.29,61.3,61.19,61.24,18252.0,50.6545,50.6628,50.5719,50.6132,18252.0
2015-12-02 11:50:00,61.26,61.31,61.2,61.21,24288.0,50.6297,50.671,50.5801,50.5884,24288.0
2015-12-02 12:00:00,61.21,61.34,61.2,61.33,25594.0,50.5884,50.6958,50.5801,50.6876,25594.0
2015-12-02 12:10:00,61.33,61.33,61.29,61.3,13676.0,50.6876,50.6876,50.6545,50.6628,13676.0
2015-12-02 12:20:00,61.28,61.35,61.25,61.35,15525.0,50.6462,50.7041,50.6214,50.7041,15525.0
2015-12-02 12:30:00,61.36,61.4,61.32,61.4,14695.0,50.7124,50.7454,50.6793,50.7454,14695.0
2015-12-02 12:40:00,61.38,61.41,61.32,61.41,19575.0,50.7289,50.7537,50.6793,50.7537,19575.0
2015-12-02 12:50:00,61.4,61.5,61.4,61.46,30396.0,50.7454,50.8281,50.7454,50.795,30396.0
2015-12-02 13:00:00,61.45,61.52,61.44,61.5,41330.0,50.7867,50.8446,50.7785,50.8281,41330.0
2015-12-02 13:10:00,61.52,61.52,61.42,61.46,59535.0,50.8446,50.8446,50.7619,50.795,59535.0
2015-12-02 13:20:00,61.46,61.5,61.45,61.45,36539.0,50.795,50.8281,50.7867,50.7867,36539.0
2015-12-02 13:30:00,61.45,61.47,61.38,61.4,39758.0,50.7867,50.8033,50.7289,50.7454,39758.0
2015-12-02 13:40:00,61.4,61.43,61.32,61.33,34779.0,50.7454,50.7702,50.6793,50.6876,34779.0
2015-12-02 13:50:00,61.32,61.32,61.25,61.3,42695.0,50.6793,50.6793,50.6214,50.6628,42695.0
2015-12-02 14:00:00,61.29,61.29,61.16,61.19,46249.0,50.6545,50.6545,50.5471,50.5719,46249.0
2015-12-02 14:10:00,61.17,61.18,60.9,60.91,38949.0,50.5553,50.5636,50.3322,50.3404,38949.0
2015-12-02 14:20:00,60.89,60.97,60.87,60.92,34011.0,50.3239,50.39,50.3074,50.3487,34011.0
2015-12-02 14:30:00,60.91,60.95,60.86,60.86,27233.0,50.3404,50.3735,50.2991,50.2991,27233.0
2015-12-02 14:40:00,60.87,60.9,60.75,60.77,30063.0,50.3074,50.3322,50.2082,50.2247,30063.0
2015-12-02 14:50:00,60.76,60.85,60.75,60.8,53492.0,50.2165,50.2909,50.2082,50.2495,53492.0
2015-12-02 15:00:00,60.81,60.86,60.75,60.8,34207.0,50.2578,50.2991,50.2082,50.2495,34207.0
2015-12-02 15:10:00,60.79,60.84,60.75,60.82,36479.0,50.2413,50.2826,50.2082,50.2661,36479.0
2015-12-02 15:20:00,60.81,60.85,60.76,60.78,27719.0,50.2578,50.2909,50.2165,50.233,27719.0
2015-12-02 15:30:00,60.79,60.81,60.73,60.78,85467.0,50.2413,50.2578,50.1917,50.233,85467.0
2015-12-02 15:40:00,60.77,60.8,60.72,60.76,107975.0,50.2247,50.2495,50.1834,50.2165,107975.0
2015-12-02 15:50:00,60.76,60.76,60.62,60.74,210068.0,50.2165,50.2165,50.1008,50.1999,210068.0
2015-12-03 09:30:00,61.44,61.46,60.78,60.93,103574.0,50.7785,50.795,50.233,50.357,103574.0
2015-12-03 09:40:00,60.94,61.12,60.76,60.76,34726.0,50.3652,50.514,50.2165,50.2165,34726.0
2015-12-03 09:50:00,60.79,60.84,60.67,60.69,46063.0,50.2413,50.2826,50.1421,50.1586,46063.0
2015-12-03 10:00:00,60.68,60.73,60.27,60.27,36397.0,50.1504,50.1917,49.8115,49.8115,36397.0
2015-12-03 10:10:00,60.26,60.42,60.25,60.26,37001.0,49.8032,49.9355,49.795,49.8032,37001.0
2015-12-03 10:20:00,60.25,60.3,60.19,60.24,41174.0,49.795,49.8363,49.7454,49.7867,41174.0
2015-12-03 10:30:00,60.24,60.38,60.2,60.24,35649.0,49.7867,49.9024,49.7536,49.7867,35649.0
2015-12-03 10:40:00,60.22,60.45,60.22,60.43,39984.0,49.7702,49.9603,49.7702,49.9437,39984.0
2015-12-03 10:50:00,60.45,60.51,60.37,60.4,30126.0,49.9603,50.0099,49.8941,49.9189,30126.0
2015-12-03 11:00:00,60.4,60.55,60.35,60.53,16898.0,49.9189,50.0429,49.8776,50.0264,16898.0
2015-12-03 11:10:00,60.53,60.62,60.46,60.55,39043.0,50.0264,50.1008,49.9685,50.0429,39043.0
2015-12-03 11:20:00,60.55,60.6,60.45,60.48,26676.0,50.0429,50.0842,49.9603,49.9851,26676.0
2015-12-03 11:30:00,60.49,60.49,60.33,60.42,17997.0,49.9933,49.9933,49.8611,49.9355,17997.0
2015-12-03 11:40:00,60.42,60.42,60.27,60.27,17838.0,49.9355,49.9355,49.8115,49.8115,17838.0
2015-12-03 11:50:00,60.28,60.37,60.27,60.34,17616.0,49.8198,49.8941,49.8115,49.8694,17616.0
2015-12-03 12:00:00,60.36,60.36,60.2,60.2,14738.0,49.8859,49.8859,49.7536,49.7536,14738.0
2015-12-03 12:10:00,60.21,60.24,59.94,60.01,95191.0,49.7619,49.7867,49.5388,49.5966,95191.0
2015-12-03 12:20:00,60.02,60.02,59.76,59.8,38634.0,49.6049,49.6049,49.39,49.4231,38634.0
2015-12-03 12:30:00,59.8,59.88,59.77,59.88,24060.0,49.4231,49.4892,49.3983,49.4892,24060.0
2015-12-03 12:40:00,59.87,59.91,59.8,59.83,19126.0,49.4809,49.514,49.4231,49.4479,19126.0
2015-12-03 12:50:00,59.85,59.9,59.73,59.73,45814.0,49.4644,49.5057,49.3652,49.3652,45814.0
2015-12-03 13:00:00,59.72,59.73,59.55,59.69,15766.0,49.3569,49.3652,49.2164,49.3321,15766.0
2015-12-03 13:10:00,59.71,59.85,59.7,59.85,14108.0,49.3487,49.4644,49.3404,49.4644,14108.0
2015-12-03 13:20:00,59.86,59.91,59.8,59.91,14216.0,49.4726,49.514,49.4231,49.514,14216.0
2015-12-03 13:30:00,59.89,59.89,59.77,59.8,15075.0,49.4974,49.4974,49.3983,49.4231,15075.0
2015-12-03 13:40:00,59.78,59.87,59.68,59.68,151920.0,49.4065,49.4809,49.3239,49.3239,151920.0
2015-12-03 13:50:00,59.71,59.72,59.58,59.64,29948.0,49.3487,49.3569,49.2412,49.2908,29948.0
2015-12-03 14:00:00,59.63,59.69,59.52,59.54,37609.0,49.2826,49.3321,49.1916,49.2082,37609.0
2015-12-03 14:10:00,59.55,59.58,59.45,59.5,44888.0,49.2164,49.2412,49.1338,49.1751,44888.0
2015-12-03 14:20:00,59.5,59.5,59.25,59.29,60271.0,49.1751,49.1751,48.9685,49.0016,60271.0
2015-12-03 14:30:00,59.29,59.32,59.2,59.3,72559.0,49.0016,49.0264,48.9272,49.0098,72559.0
2015-12-03 14:40:00,59.31,59.31,59.16,59.29,88061.0,49.0181,49.0181,48.8941,49.0016,88061.0
2015-12-03 14:50:00,59.28,59.31,59.21,59.25,58238.0,48.9933,49.0181,48.9354,48.9685,58238.0
2015-12-03 15:00:00,59.24,59.31,59.19,59.21,107227.0,48.9602,49.0181,48.9189,48.9354,107227.0
2015-12-03 15:10:00,59.22,59.22,58.95,58.98,205178.0,48.9437,48.9437,48.7206,48.7454,205178.0
2015-12-03 15:20:00,58.97,59.04,58.81,58.97,272778.0,48.7371,48.7949,48.6049,48.7371,272778.0
2015-12-03 15:30:00,58.97,59.2,58.83,59.14,186578.0,48.7371,48.9272,48.6214,48.8776,186578.0
2015-12-03 15:40:00,59.14,59.23,59.09,59.21,83586.0,48.8776,48.952,48.8363,48.9354,83586.0
2015-12-03 15:50:00,59.21,59.22,58.94,59.05,625213.0,48.9354,48.9437,48.7123,48.8032,625213.0
2015-12-04 09:30:00,57.76,58.35,56.77,58.25,337905.0,47.7371,48.2247,46.9188,48.142,337905.0
2015-12-04 09:40:00,58.25,58.84,58.25,58.62,105046.0,48.142,48.6296,48.142,48.4478,105046.0
2015-12-04 09:50:00,58.63,59.03,58.57,58.64,99038.0,48.4561,48.7867,48.4065,48.4644,99038.0
2015-12-04 10:00:00,58.68,58.82,58.36,58.43,235383.0,48.4974,48.6131,48.2329,48.2908,235383.0
2015-12-04 10:10:00,58.45,58.8,58.31,58.69,174195.0,48.3073,48.5966,48.1916,48.5057,174195.0
2015-12-04 10:20:00,58.69,58.73,58.31,58.33,151971.0,48.5057,48.5387,48.1916,48.2081,151971.0
2015-12-04 10:30:00,58.34,58.69,58.22,58.68,174836.0,48.2164,48.5057,48.1172,48.4974,174836.0
2015-12-04 10:40:00,58.69,58.71,58.48,58.55,79093.0,48.5057,48.5222,48.3321,48.39,79093.0
2015-12-04 10:50:00,58.54,58.84,58.52,58.83,56528.0,48.3817,48.6296,48.3652,48.6214,56528.0
2015-12-04 11:00:00,58.83,58.84,58.49,58.53,135862.0,48.6214,48.6296,48.3404,48.3734,135862.0
2015-12-04 11:10:00,58.53,58.53,58.34,58.41,83731.0,48.3734,48.3734,48.2164,48.2743,83731.0
2015-12-04 11:20:00,58.39,58.41,58.24,58.26,70683.0,48.2577,48.2743,48.1338,48.1503,70683.0
2015-12-04 11:30:00,58.25,58.28,58.2,58.22,69684.0,48.142,48.1668,48.1007,48.1172,69684.0
2015-12-04 11:40:00,58.23,58.29,58.04,58.09,60502.0,48.1255,48.1751,47.9685,48.0098,60502.0
2015-12-04 11:50:00,58.1,58.14,57.98,58.07,70168.0,48.0181,48.0511,47.9189,47.9933,70168.0
2015-12-04 12:00:00,58.07,58.09,57.92,58.01,70031.0,47.9933,48.0098,47.8693,47.9437,70031.0
2015-12-04 12:10:00,58.01,58.15,58.0,58.02,61421.0,47.9437,48.0594,47.9354,47.9519,61421.0
2015-12-04 12:20:00,58.01,58.14,57.98,58.1,90059.0,47.9437,48.0511,47.9189,48.0181,90059.0
2015-12-04 12:30:00,58.11,58.36,58.1,58.28,162896.0,48.0263,48.2329,48.0181,48.1668,162896.0
2015-12-04 12:40:00,58.28,58.4,58.27,58.39,131926.0,48.1668,48.266,48.1586,48.2577,131926.0
2015-12-04 12:50:00,58.39,58.59,58.35,58.59,113392.0,48.2577,48.423,48.2247,48.423,113392.0
2015-12-04 13:00:00,58.62,58.74,58.44,58.62,157080.0,48.4478,48.547,48.2991,48.4478,157080.0
2015-12-04 13:10:00,58.62,58.72,58.54,58.68,82549.0,48.4478,48.5305,48.3817,48.4974,82549.0
2015-12-04 13:20:00,58.69,58.78,58.6,58.67,78819.0,48.5057,48.5801,48.4313,48.4891,78819.0
2015-12-04 13:30:00,58.7,58.85,58.57,58.72,205656.0,48.5139,48.6379,48.4065,48.5305,205656.0
2015-12-04 13:40:00,58.71,58.84,58.55,58.83,118085.0,48.5222,48.6296,48.39,48.6214,118085.0
2015-12-04 13:50:00,58.83,59.04,58.83,59.04,141977.0,48.6214,48.7949,48.6214,48.7949,141977.0
2015-12-04 14:00:00,59.04,59.27,59.03,59.21,122702.0,48.7949,48.985,48.7867,48.9354,122702.0
2015-12-04 14:10:00,59.22,59.28,59.1,59.1,109046.0,48.9437,48.9933,48.8445,48.8445,109046.0
2015-12-04 14:20:00,59.1,59.42,59.0,59.42,191336.0,48.8445,49.109,48.7619,49.109,191336.0
2015-12-04 14:30:00,59.42,59.5,59.26,59.47,119042.0,49.109,49.1751,48.9768,49.1503,119042.0
2015-12-04 14:40:00,59.45,59.68,59.43,59.66,145414.0,49.1338,49.3239,49.1173,49.3074,145414.0
2015-12-04 14:50:00,59.66,59.71,59.5,59.54,72316.0,49.3074,49.3487,49.1751,49.2082,72316.0
2015-12-04 15:00:00,59.54,59.56,59.41,59.55,71812.0,49.2082,49.2247,49.1007,49.2164,71812.0
2015-12-04 15:10:00,59.55,59.57,59.43,59.49,64749.0,49.2164,49.233,49.1173,49.1669,64749.0
2015-12-04 15:20:00,59.51,59.52,59.37,59.43,64034.0,49.1834,49.1916,49.0677,49.1173,64034.0
2015-12-04 15:30:00,59.42,59.43,59.27,59.29,96738.0,49.109,49.1173,48.985,49.0016,96738.0
2015-12-04 15:40:00,59.3,59.39,59.28,59.29,110707.0,49.0098,49.0842,48.9933,49.0016,110707.0
2015-12-04 15:50:00,59.29,59.36,59.16,59.2,341675.0,49.0016,49.0594,48.8941,48.9272,341675.0
2015-12-07 09:30:00,59.22,59.35,58.83,59.23,84941.0,48.9437,49.0511,48.6214,48.952,84941.0
2015-12-07 09:40:00,59.23,59.38,59.1,59.17,72710.0,48.952,49.0759,48.8445,48.9024,72710.0
2015-12-07 09:50:00,59.17,59.49,59.12,59.44,95224.0,48.9024,49.1669,48.8611,49.1255,95224.0
2015-12-07 10:00:00,59.46,59.47,59.18,59.25,90325.0,49.1421,49.1503,48.9106,48.9685,90325.0
2015-12-07 10:10:00,59.25,59.32,59.16,59.31,31269.0,48.9685,49.0264,48.8941,49.0181,31269.0
2015-12-07 10:20:00,59.3,59.3,59.16,59.16,33627.0,49.0098,49.0098,48.8941,48.8941,33627.0
2015-12-07 10:30:00,59.19,59.19,59.0,59.17,32431.0,48.9189,48.9189,48.7619,48.9024,32431.0
2015-12-07 10:40:00,59.17,59.19,59.1,59.15,24843.0,48.9024,48.9189,48.8445,48.8859,24843.0
2015-12-07 10:50:00,59.16,59.16,59.04,59.13,25609.0,48.8941,48.8941,48.7949,48.8693,25609.0
2015-12-07 11:00:00,59.13,59.13,58.98,59.08,19134.0,48.8693,48.8693,48.7454,48.828,19134.0
2015-12-07 11:10:00,59.08,59.09,58.9,58.95,25081.0,48.828,48.8363,48.6792,48.7206,25081.0
2015-12-07 11:20:00,58.95,58.98,58.74,58.77,44733.0,48.7206,48.7454,48.547,48.5718,44733.0
2015-12-07 11:30:00,58.77,58.85,58.69,58.79,79747.0,48.5718,48.6379,48.5057,48.5883,79747.0
2015-12-07 11:40:00,58.79,58.93,58.75,58.91,95016.0,48.5883,48.704,48.5553,48.6875,95016.0
2015-12-07 11:50:00,58.91,59.08,58.9,59.06,27526.0,48.6875,48.828,48.6792,48.8115,27526.0
2015-12-07 12:00:00,59.05,59.1,59.01,59.01,37470.0,48.8032,48.8445,48.7701,48.7701,37470.0
2015-12-07 12:10:00,59.02,59.15,58.99,59.1,38077.0,48.7784,48.8859,48.7536,48.8445,38077.0
2015-12-07 12:20:00,59.1,59.1,58.85,58.85,49687.0,48.8445,48.8445,48.6379,48.6379,49687.0
2015-12-07 12:30:00,58.86,58.89,58.8,58.81,23846.0,48.6462,48.671,48.5966,48.6049,23846.0
2015-12-07 12:40:00,58.82,58.82,58.72,58.72,21760.0,48.6131,48.6131,48.5305,48.5305,21760.0
2015-12-07 12:50:00,58.71,58.74,58.6,58.63,25551.0,48.5222,48.547,48.4313,48.4561,25551.0
2015-12-07 13:00:00,58.65,58.8,58.58,58.75,29868.0,48.4726,48.5966,48.4148,48.5553,29868.0
2015-12-07 13:10:00,58.74,58.79,58.54,58.63,39467.0,48.547,48.5883,48.3817,48.4561,39467.0
2015-12-07 13:20:00,58.66,58.66,58.56,58.62,27777.0,48.4809,48.4809,48.3982,48.4478,27777.0
2015-12-07 13:30:00,58.62,58.65,58.55,58.56,22241.0,48.4478,48.4726,48.39,48.3982,22241.0
2015-12-07 13:40:00,58.55,58.55,58.42,58.45,30017.0,48.39,48.39,48.2825,48.3073,30017.0
2015-12-07 13:50:00,58.46,58.6,58.44,58.6,25212.0,48.3156,48.4313,48.2991,48.4313,25212.0
2015-12-07 14:00:00,58.6,58.73,58.56,58.65,58537.0,48.4313,48.5387,48.3982,48.4726,58537.0
2015-12-07 14:10:00,58.63,58.69,58.58,58.6,33314.0,48.4561,48.5057,48.4148,48.4313,33314.0
2015-12-07 14:20:00,58.6,58.7,58.54,58.69,28025.0,48.4313,48.5139,48.3817,48.5057,28025.0
2015-12-07 14:30:00,58.69,58.78,58.59,58.63,32942.0,48.5057,48.5801,48.423,48.4561,32942.0
2015-12-07 14:40:00,58.62,58.63,58.49,58.51,48076.0,48.4478,48.4561,48.3404,48.3569,48076.0
2015-12-07 14:50:00,58.5,58.57,58.47,58.47,28960.0,48.3486,48.4065,48.3239,48.3239,28960.0
2015-12-07 15:00:00,58.47,58.5,58.37,58.44,40238.0,48.3239,48.3486,48.2412,48.2991,40238.0
2015-12-07 15:10:00,58.44,58.47,58.34,58.47,48028.0,48.2991,48.3239,48.2164,48.3239,48028.0
2015-12-07 15:20:00,58.47,58.5,58.42,58.47,49516.0,48.3239,48.3486,48.2825,48.3239,49516.0
2015-12-07 15:30:00,58.47,58.51,58.36,58.41,69007.0,48.3239,48.3569,48.2329,48.2743,69007.0
2015-12-07 15:40:00,58.41,58.54,58.36,58.54,114252.0,48.2743,48.3817,48.2329,48.3817,114252.0
2015-12-07 15:50:00,58.53,58.63,58.42,58.5,299856.0,48.3734,48.4561,48.2825,48.3486,299856.0
2015-12-08 09:30:00,58.08,58.08,57.51,57.61,83850.0,48.0015,48.0015,47.5304,47.6131,83850.0
2015-12-08 09:40:00,57.61,57.81,57.52,57.71,84443.0,47.6131,47.7784,47.5387,47.6957,84443.0
2015-12-08 09:50:00,57.7,57.98,57.66,57.88,76009.0,47.6875,47.9189,47.6544,47.8362,76009.0
2015-12-08 10:00:00,57.88,57.99,57.7,57.73,82709.0,47.8362,47.9271,47.6875,47.7123,82709.0
2015-12-08 10:10:00,57.74,57.83,57.64,57.69,147605.0,47.7205,47.7949,47.6379,47.6792,147605.0
2015-12-08 10:20:00,57.7,57.71,57.58,57.58,94464.0,47.6875,47.6957,47.5883,47.5883,94464.0
2015-12-08 10:30:00,57.57,57.88,57.54,57.83,42546.0,47.58,47.8362,47.5552,47.7949,42546.0
2015-12-08 10:40:00,57.81,57.95,57.79,57.93,48840.0,47.7784,47.8941,47.7618,47.8776,48840.0
2015-12-08 10:50:00,57.93,58.0,57.88,57.99,24292.0,47.8776,47.9354,47.8362,47.9271,24292.0
2015-12-08 11:00:00,58.0,58.31,57.99,58.27,54589.0,47.9354,48.1916,47.9271,48.1586,54589.0
2015-12-08 11:10:00,58.26,58.28,58.17,58.19,38279.0,48.1503,48.1668,48.0759,48.0924,38279.0
2015-12-08 11:20:00,58.18,58.27,58.13,58.13,36065.0,48.0842,48.1586,48.0429,48.0429,36065.0
2015-12-08 11:30:00,58.12,58.15,58.02,58.02,18011.0,48.0346,48.0594,47.9519,47.9519,18011.0
2015-12-08 11:40:00,58.02,58.11,57.99,58.04,36382.0,47.9519,48.0263,47.9271,47.9685,36382.0
2015-12-08 11:50:00,58.04,58.04,57.94,57.99,41612.0,47.9685,47.9685,47.8858,47.9271,41612.0
2015-12-08 12:00:00,58.0,58.0,57.85,57.94,18574.0,47.9354,47.9354,47.8114,47.8858,18574.0
2015-12-08 12:10:00,57.92,57.92,57.77,57.79,21274.0,47.8693,47.8693,47.7453,47.7618,21274.0
2015-12-08 12:20:00,57.8,57.88,57.77,57.85,20521.0,47.7701,47.8362,47.7453,47.8114,20521.0
2015-12-08 12:30:00,57.83,57.83,57.74,57.77,26106.0,47.7949,47.7949,47.7205,47.7453,26106.0
2015-12-08 12:40:00,57.77,57.78,57.71,57.73,22764.0,47.7453,47.7536,47.6957,47.7123,22764.0
2015-12-08 12:50:00,57.72,57.85,57.72,57.85,25061.0,47.704,47.8114,47.704,47.8114,25061.0
2015-12-08 13:00:00,57.83,57.96,57.83,57.94,25349.0,47.7949,47.9023,47.7949,47.8858,25349.0
2015-12-08 13:10:00,57.94,57.99,57.83,57.83,16280.0,47.8858,47.9271,47.7949,47.7949,16280.0
2015-12-08 13:20:00,57.83,57.87,57.78,57.86,21947.0,47.7949,47.828,47.7536,47.8197,21947.0
2015-12-08 13:30:00,57.87,58.0,57.87,57.98,21429.0,47.828,47.9354,47.828,47.9189,21429.0
2015-12-08 13:40:00,57.98,58.04,57.97,58.02,23315.0,47.9189,47.9685,47.9106,47.9519,23315.0
2015-12-08 13:50:00,58.02,58.12,58.01,58.12,20069.0,47.9519,48.0346,47.9437,48.0346,20069.0
2015-12-08 14:00:00,58.1,58.27,58.1,58.25,36222.0,48.0181,48.1586,48.0181,48.142,36222.0
2015-12-08 14:10:00,58.24,58.33,58.24,58.29,34744.0,48.1338,48.2081,48.1338,48.1751,34744.0
2015-12-08 14:20:00,58.28,58.28,58.2,58.23,23250.0,48.1668,48.1668,48.1007,48.1255,23250.0
2015-12-08 14:30:00,58.22,58.3,58.22,58.25,32439.0,48.1172,48.1834,48.1172,48.142,32439.0
2015-12-08 14:40:00,58.23,58.31,58.22,58.26,25808.0,48.1255,48.1916,48.1172,48.1503,25808.0
2015-12-08 14:50:00,58.28,58.32,58.21,58.22,34640.0,48.1668,48.1999,48.109,48.1172,34640.0
2015-12-08 15:00:00,58.21,58.22,58.16,58.18,31155.0,48.109,48.1172,48.0676,48.0842,31155.0
2015-12-08 15:10:00,58.17,58.18,58.06,58.06,31679.0,48.0759,48.0842,47.985,47.985,31679.0
2015-12-08 15:20:00,58.06,58.17,58.0,58.01,38227.0,47.985,48.0759,47.9354,47.9437,38227.0
2015-12-08 15:30:00,58.01,58.17,57.97,58.11,61635.0,47.9437,48.0759,47.9106,48.0263,61635.0
2015-12-08 15:40:00,58.1,58.13,58.0,58.12,91357.0,48.0181,48.0429,47.9354,48.0346,91357.0
2015-12-08 15:50:00,58.11,58.14,58.0,58.02,168815.0,48.0263,48.0511,47.9354,47.9519,168815.0
2015-12-09 09:30:00,58.0,58.0,57.75,57.86,46902.0,47.9354,47.9354,47.7288,47.8197,46902.0
2015-12-09 09:40:00,57.87,58.02,57.7,57.83,33350.0,47.828,47.9519,47.6875,47.7949,33350.0
2015-12-09 09:50:00,57.81,57.83,57.58,57.64,33349.0,47.7784,47.7949,47.5883,47.6379,33349.0
2015-12-09 10:00:00,57.67,57.94,57.61,57.92,69471.0,47.6627,47.8858,47.6131,47.8693,69471.0
2015-12-09 10:10:00,57.93,58.06,57.79,57.84,61651.0,47.8776,47.985,47.7618,47.8032,61651.0
2015-12-09 10:20:00,57.83,57.91,57.77,57.77,31718.0,47.7949,47.861,47.7453,47.7453,31718.0
2015-12-09 10:30:00,57.79,58.04,57.79,58.02,28565.0,47.7618,47.9685,47.7618,47.9519,28565.0
2015-12-09 10:40:00,58.02,58.04,57.89,57.94,34231.0,47.9519,47.9685,47.8445,47.8858,34231.0
2015-12-09 10:50:00,57.93,57.97,57.9,57.92,25345.0,47.8776,47.9106,47.8528,47.8693,25345.0
2015-12-09 11:00:00,57.91,57.92,57.76,57.77,25601.0,47.861,47.8693,47.7371,47.7453,25601.0
2015-12-09 11:10:00,57.77,57.78,57.5,57.5,31651.0,47.7453,47.7536,47.5222,47.5222,31651.0
2015-12-09 11:20:00,57.48,57.53,57.43,57.46,24486.0,47.5056,47.547,47.4643,47.4891,24486.0
2015-12-09 11:30:00,57.47,57.51,57.41,57.44,20804.0,47.4974,47.5304,47.4478,47.4726,20804.0
2015-12-09 11:40:00,57.46,57.49,57.11,57.17,34903.0,47.4891,47.5139,47.1998,47.2494,34903.0
2015-12-09 11:50:00,57.15,57.31,57.15,57.3,62024.0,47.2329,47.3651,47.2329,47.3569,62024.0
2015-12-09 12:00:00,57.3,57.35,57.26,57.28,18504.0,47.3569,47.3982,47.3238,47.3403,18504.0
2015-12-09 12:10:00,57.27,57.28,57.11,57.12,28050.0,47.3321,47.3403,47.1998,47.2081,28050.0
2015-12-09 12:20:00,57.11,57.11,56.92,56.96,41908.0,47.1998,47.1998,47.0428,47.0759,41908.0
2015-12-09 12:30:00,56.93,57.06,56.81,56.88,69229.0,47.0511,47.1585,46.9519,47.0098,69229.0
2015-12-09 12:40:00,56.84,56.9,56.79,56.88,30863.0,46.9767,47.0263,46.9354,47.0098,30863.0
2015-12-09 12:50:00,56.88,56.92,56.78,56.8,38930.0,47.0098,47.0428,46.9271,46.9436,38930.0
2015-12-09 13:00:00,56.79,56.96,56.69,56.87,65806.0,46.9354,47.0759,46.8527,47.0015,65806.0
2015-12-09 13:10:00,56.86,56.91,56.81,56.83,33282.0,46.9932,47.0346,46.9519,46.9684,33282.0
2015-12-09 13:20:00,56.83,56.86,56.76,56.84,38156.0,46.9684,46.9932,46.9106,46.9767,38156.0
2015-12-09 13:30:00,56.83,56.83,56.72,56.75,23868.0,46.9684,46.9684,46.8775,46.9023,23868.0
2015-12-09 13:40:00,56.77,56.79,56.62,56.77,42287.0,46.9188,46.9354,46.7949,46.9188,42287.0
2015-12-09 13:50:00,56.78,56.85,56.69,56.69,41185.0,46.9271,46.985,46.8527,46.8527,41185.0
2015-12-09 14:00:00,56.7,56.79,56.68,56.78,43517.0,46.861,46.9354,46.8445,46.9271,43517.0
2015-12-09 14:10:00,56.78,56.83,56.7,56.7,52243.0,46.9271,46.9684,46.861,46.861,52243.0
2015-12-09 14:20:00,56.7,56.7,56.55,56.57,42849.0,46.861,46.861,46.737,46.7536,42849.0
2015-12-09 14:30:00,56.57,56.61,56.55,56.59,25070.0,46.7536,46.7866,46.737,46.7701,25070.0
2015-12-09 14:40:00,56.59,56.59,56.45,56.55,61801.0,46.7701,46.7701,46.6544,46.737,61801.0
2015-12-09 14:50:00,56.56,56.57,56.44,56.49,48586.0,46.7453,46.7536,46.6461,46.6874,48586.0
2015-12-09 15:00:00,56.48,56.67,56.47,56.62,62174.0,46.6792,46.8362,46.6709,46.7949,62174.0
2015-12-09 15:10:00,56.62,56.67,56.52,56.55,52711.0,46.7949,46.8362,46.7122,46.737,52711.0
2015-12-09 15:20:00,56.55,56.7,56.55,56.6,104572.0,46.737,46.861,46.737,46.7783,104572.0
2015-12-09 15:30:00,56.61,56.79,56.6,56.64,135341.0,46.7866,46.9354,46.7783,46.8114,135341.0
2015-12-09 15:40:00,56.65,56.69,56.54,56.57,140076.0,46.8197,46.8527,46.7288,46.7536,140076.0
2015-12-09 15:50:00,56.56,56.66,56.55,56.66,198199.0,46.7453,46.8279,46.737,46.8279,198199.0
2015-12-10 09:30:00,56.67,56.99,56.44,56.95,86236.0,46.8362,47.1007,46.6461,47.0676,86236.0
2015-12-10 09:40:00,56.96,57.1,56.8,56.94,188427.0,47.0759,47.1916,46.9436,47.0593,188427.0
2015-12-10 09:50:00,56.93,57.02,56.88,56.9,57673.0,47.0511,47.1255,47.0098,47.0263,57673.0
2015-12-10 10:00:00,56.9,56.95,56.79,56.87,73149.0,47.0263,47.0676,46.9354,47.0015,73149.0
2015-12-10 10:10:00,56.86,56.94,56.77,56.88,42422.0,46.9932,47.0593,46.9188,47.0098,42422.0
2015-12-10 10:20:00,56.87,57.0,56.84,56.99,88134.0,47.0015,47.1089,46.9767,47.1007,88134.0
2015-12-10 10:30:00,57.0,57.23,56.99,57.23,61068.0,47.1089,47.299,47.1007,47.299,61068.0
2015-12-10 10:40:00,57.22,57.29,57.13,57.22,107316.0,47.2908,47.3486,47.2164,47.2908,107316.0
2015-12-10 10:50:00,57.21,57.23,57.0,57.06,55390.0,47.2825,47.299,47.1089,47.1585,55390.0
2015-12-10 11:00:00,57.04,57.07,56.82,56.9,47428.0,47.142,47.1668,46.9602,47.0263,47428.0
2015-12-10 11:10:00,56.89,57.05,56.89,56.98,56367.0,47.018,47.1503,47.018,47.0924,56367.0
2015-12-10 11:20:00,56.98,57.01,56.88,56.96,49488.0,47.0924,47.1172,47.0098,47.0759,49488.0
2015-12-10 11:30:00,56.95,57.12,56.92,57.11,95683.0,47.0676,47.2081,47.0428,47.1998,95683.0
2015-12-10 11:40:00,57.11,57.18,56.97,57.17,136174.0,47.1998,47.2577,47.0841,47.2494,136174.0
2015-12-10 11:50:00,57.18,57.22,57.02,57.16,91298.0,47.2577,47.2908,47.1255,47.2412,91298.0
2015-12-10 12:00:00,57.16,57.34,57.15,57.2,34891.0,47.2412,47.3899,47.2329,47.2742,34891.0
2015-12-10 12:10:00,57.2,57.21,57.13,57.13,21315.0,47.2742,47.2825,47.2164,47.2164,21315.0
2015-12-10 12:20:00,57.14,57.26,57.13,57.26,30263.0,47.2246,47.3238,47.2164,47.3238,30263.0
2015-12-10 12:30:00,57.26,57.26,57.13,57.19,29560.0,47.3238,47.3238,47.2164,47.266,29560.0
2015-12-10 12:40:00,57.18,57.28,57.16,57.26,17268.0,47.2577,47.3403,47.2412,47.3238,17268.0
2015-12-10 12:50:00,57.26,57.34,57.26,57.31,35048.0,47.3238,47.3899,47.3238,47.3651,35048.0
2015-12-10 13:00:00,57.31,57.31,57.22,57.31,21623.0,47.3651,47.3651,47.2908,47.3651,21623.0
2015-12-10 13:10:00,57.3,57.31,57.25,57.3,25158.0,47.3569,47.3651,47.3156,47.3569,25158.0
2015-12-10 13:20:00,57.3,57.31,57.23,57.26,32091.0,47.3569,47.3651,47.299,47.3238,32091.0
2015-12-10 13:30:00,57.27,57.29,57.23,57.27,32273.0,47.3321,47.3486,47.299,47.3321,32273.0
2015-12-10 13:40:00,57.26,57.26,57.16,57.16,46071.0,47.3238,47.3238,47.2412,47.2412,46071.0
2015-12-10 13:50:00,57.17,57.18,57.09,57.12,72060.0,47.2494,47.2577,47.1833,47.2081,72060.0
2015-12-10 14:00:00,57.13,57.29,57.13,57.25,51801.0,47.2164,47.3486,47.2164,47.3156,51801.0
2015-12-10 14:10:00,57.25,57.33,57.23,57.31,40899.0,47.3156,47.3817,47.299,47.3651,40899.0
2015-12-10 14:20:00,57.3,57.49,57.28,57.49,68197.0,47.3569,47.5139,47.3403,47.5139,68197.0
2015-12-10 14:30:00,57.49,57.51,57.39,57.4,49925.0,47.5139,47.5304,47.4313,47.4395,49925.0
2015-12-10 14:40:00,57.4,57.47,57.35,57.36,49689.0,47.4395,47.4974,47.3982,47.4065,49689.0
2015-12-10 14:50:00,57.36,57.36,57.23,57.24,36321.0,47.4065,47.4065,47.299,47.3073,36321.0
2015-12-10 15:00:00,57.24,57.28,57.2,57.23,63230.0,47.3073,47.3403,47.2742,47.299,63230.0
2015-12-10 15:10:00,57.23,57.28,57.14,57.15,85335.0,47.299,47.3403,47.2246,47.2329,85335.0
2015-12-10 15:20:00,57.16,57.26,57.08,57.26,86436.0,47.2412,47.3238,47.1751,47.3238,86436.0
2015-12-10 15:30:00,57.26,57.26,57.1,57.18,209316.0,47.3238,47.3238,47.1916,47.2577,209316.0
2015-12-10 15:40:00,57.18,57.25,57.11,57.18,99750.0,47.2577,47.3156,47.1998,47.2577,99750.0
2015-12-10 15:50:00,57.18,57.21,57.04,57.16,239694.0,47.2577,47.2825,47.142,47.2412,239694.0
2015-12-11 09:30:00,56.3,56.74,56.29,56.48,91656.0,46.5304,46.8941,46.5221,46.6792,91656.0
2015-12-11 09:40:00,56.49,56.73,56.47,56.66,77161.0,46.6874,46.8858,46.6709,46.8279,77161.0
2015-12-11 09:50:00,56.66,56.9,56.49,56.84,69004.0,46.8279,47.0263,46.6874,46.9767,69004.0
2015-12-11 10:00:00,56.84,57.03,56.76,56.95,111651.0,46.9767,47.1337,46.9106,47.0676,111651.0
2015-12-11 10:10:00,56.95,57.03,56.78,56.8,95973.0,47.0676,47.1337,46.9271,46.9436,95973.0
2015-12-11 10:20:00,56.8,56.92,56.68,56.86,31233.0,46.9436,47.0428,46.8445,46.9932,31233.0
2015-12-11 10:30:00,56.86,56.89,56.66,56.84,51689.0,46.9932,47.018,46.8279,46.9767,51689.0
2015-12-11 10:40:00,56.84,56.87,56.74,56.86,26661.0,46.9767,47.0015,46.8941,46.9932,26661.0
2015-12-11 10:50:00,56.85,56.91,56.76,56.76,48884.0,46.985,47.0346,46.9106,46.9106,48884.0
2015-12-11 11:00:00,56.77,56.91,56.75,56.87,58678.0,46.9188,47.0346,46.9023,47.0015,58678.0
2015-12-11 11:10:00,56.88,56.91,56.76,56.85,34243.0,47.0098,47.0346,46.9106,46.985,34243.0
2015-12-11 11:20:00,56.83,56.83,56.67,56.67,38378.0,46.9684,46.9684,46.8362,46.8362,38378.0
2015-12-11 11:30:00,56.67,56.73,56.63,56.71,82656.0,46.8362,46.8858,46.8031,46.8693,82656.0
2015-12-11 11:40:00,56.7,56.87,56.68,56.84,135258.0,46.861,47.0015,46.8445,46.9767,135258.0
2015-12-11 11:50:00,56.84,57.06,56.83,57.0,92468.0,46.9767,47.1585,46.9684,47.1089,92468.0
2015-12-11 12:00:00,57.0,57.11,56.91,56.92,203427.0,47.1089,47.1998,47.0346,47.0428,203427.0
2015-12-11 12:10:00,56.92,56.92,56.7,56.71,37800.0,47.0428,47.0428,46.861,46.8693,37800.0
2015-12-11 12:20:00,56.7,56.85,56.66,56.84,116733.0,46.861,46.985,46.8279,46.9767,116733.0
2015-12-11 12:30:00,56.83,56.9,56.78,56.89,47565.0,46.9684,47.0263,46.9271,47.018,47565.0
2015-12-11 12:40:00,56.87,56.87,56.67,56.67,20024.0,47.0015,47.0015,46.8362,46.8362,20024.0
2015-12-11 12:50:00,56.67,56.72,56.63,56.68,35325.0,46.8362,46.8775,46.8031,46.8445,35325.0
2015-12-11 13:00:00,56.66,56.72,56.63,56.68,26950.0,46.8279,46.8775,46.8031,46.8445,26950.0
2015-12-11 13:10:00,56.67,56.73,56.65,56.71,36653.0,46.8362,46.8858,46.8197,46.8693,36653.0
2015-12-11 13:20:00,56.69,56.78,56.69,56.72,65140.0,46.8527,46.9271,46.8527,46.8775,65140.0
2015-12-11 13:30:00,56.71,56.8,56.7,56.8,35950.0,46.8693,46.9436,46.861,46.9436,35950.0
2015-12-11 13:40:00,56.8,56.89,56.77,56.83,26442.0,46.9436,47.018,46.9188,46.9684,26442.0
2015-12-11 13:50:00,56.83,56.9,56.79,56.79,17675.0,46.9684,47.0263,46.9354,46.9354,17675.0
2015-12-11 14:00:00,56.8,56.87,56.8,56.85,22551.0,46.9436,47.0015,46.9436,46.985,22551.0
2015-12-11 14:10:00,56.86,56.95,56.79,56.82,37829.0,46.9932,47.0676,46.9354,46.9602,37829.0
2015-12-11 14:20:00,56.8,56.87,56.76,56.85,65755.0,46.9436,47.0015,46.9106,46.985,65755.0
2015-12-11 14:30:00,56.85,56.92,56.8,56.9,34854.0,46.985,47.0428,46.9436,47.0263,34854.0
2015-12-11 14:40:00,56.9,56.93,56.82,56.85,38761.0,47.0263,47.0511,46.9602,46.985,38761.0
2015-12-11 14:50:00,56.85,56.9,56.78,56.82,39832.0,46.985,47.0263,46.9271,46.9602,39832.0
2015-12-11 15:00:00,56.82,56.91,56.79,56.86,101142.0,46.9602,47.0346,46.9354,46.9932,101142.0
2015-12-11 15:10:00,56.86,56.96,56.83,56.86,95834.0,46.9932,47.0759,46.9684,46.9932,95834.0
2015-12-11 15:20:00,56.85,56.9,56.81,56.82,93817.0,46.985,47.0263,46.9519,46.9602,93817.0
2015-12-11 15:30:00,56.81,56.88,56.75,56.79,163290.0,46.9519,47.0098,46.9023,46.9354,163290.0
2015-12-11 15:40:00,56.79,56.83,56.71,56.83,164062.0,46.9354,46.9684,46.8693,46.9684,164062.0
2015-12-11 15:50:00,56.83,56.95,56.82,56.92,500044.0,46.9684,47.0676,46.9602,47.0428,500044.0
2015-12-14 09:30:00,56.88,57.24,56.47,56.76,83684.0,47.0098,47.3073,46.6709,46.9106,83684.0
2015-12-14 09:40:00,56.74,56.89,56.6,56.76,40516.0,46.8941,47.018,46.7783,46.9106,40516.0
2015-12-14 09:50:00,56.73,56.88,56.6,56.78,54521.0,46.8858,47.0098,46.7783,46.9271,54521.0
2015-12-14 10:00:00,56.78,57.05,56.67,56.97,110692.0,46.9271,47.1503,46.8362,47.0841,110692.0
2015-12-14 10:10:00,56.95,57.27,56.56,56.89,78213.0,47.0676,47.3321,46.7453,47.018,78213.0
2015-12-14 10:20:00,56.84,56.86,56.51,56.54,61936.0,46.9767,46.9932,46.704,46.7288,61936.0
2015-12-14 10:30:00,56.55,56.7,56.5,56.64,28009.0,46.737,46.861,46.6957,46.8114,28009.0
2015-12-14 10:40:00,56.61,56.75,56.6,56.63,36091.0,46.7866,46.9023,46.7783,46.8031,36091.0
2015-12-14 10:50:00,56.64,56.64,56.5,56.54,29888.0,46.8114,46.8114,46.6957,46.7288,29888.0
2015-12-14 11:00:00,56.54,56.6,56.48,56.5,53801.0,46.7288,46.7783,46.6792,46.6957,53801.0
2015-12-14 11:10:00,56.49,56.55,56.44,56.49,72811.0,46.6874,46.737,46.6461,46.6874,72811.0
2015-12-14 11:20:00,56.5,56.55,56.48,56.55,45496.0,46.6957,46.737,46.6792,46.737,45496.0
2015-12-14 11:30:00,56.54,56.54,56.46,56.49,49261.0,46.7288,46.7288,46.6626,46.6874,49261.0
2015-12-14 11:40:00,56.51,56.54,56.45,56.46,52495.0,46.704,46.7288,46.6544,46.6626,52495.0
2015-12-14 11:50:00,56.46,56.56,56.4,56.56,101234.0,46.6626,46.7453,46.6131,46.7453,101234.0
2015-12-14 12:00:00,56.56,56.66,56.48,56.63,59715.0,46.7453,46.8279,46.6792,46.8031,59715.0
2015-12-14 12:10:00,56.63,56.76,56.5,56.61,32828.0,46.8031,46.9106,46.6957,46.7866,32828.0
2015-12-14 12:20:00,56.61,56.71,56.48,56.71,33145.0,46.7866,46.8693,46.6792,46.8693,33145.0
2015-12-14 12:30:00,56.73,56.74,56.59,56.62,31356.0,46.8858,46.8941,46.7701,46.7949,31356.0
2015-12-14 12:40:00,56.62,56.62,56.48,56.5,19479.0,46.7949,46.7949,46.6792,46.6957,19479.0
2015-12-14 12:50:00,56.47,56.73,56.47,56.7,47557.0,46.6709,46.8858,46.6709,46.861,47557.0
2015-12-14 13:00:00,56.72,56.74,56.56,56.57,36004.0,46.8775,46.8941,46.7453,46.7536,36004.0
2015-12-14 13:10:00,56.58,56.59,56.49,56.53,19235.0,46.7618,46.7701,46.6874,46.7205,19235.0
2015-12-14 13:20:00,56.54,56.57,56.47,56.5,28551.0,46.7288,46.7536,46.6709,46.6957,28551.0
2015-12-14 13:30:00,56.5,56.57,56.48,56.51,24960.0,46.6957,46.7536,46.6792,46.704,24960.0
2015-12-14 13:40:00,56.51,56.51,56.45,56.49,27361.0,46.704,46.704,46.6544,46.6874,27361.0
2015-12-14 13:50:00,56.47,56.54,56.45,56.5,30971.0,46.6709,46.7288,46.6544,46.6957,30971.0
2015-12-14 14:00:00,56.52,56.53,56.43,56.49,31172.0,46.7122,46.7205,46.6378,46.6874,31172.0
2015-12-14 14:10:00,56.49,56.61,56.48,56.57,33845.0,46.6874,46.7866,46.6792,46.7536,33845.0
2015-12-14 14:20:00,56.57,56.62,56.56,56.6,71573.0,46.7536,46.7949,46.7453,46.7783,71573.0
2015-12-14 14:30:00,56.6,56.67,56.56,56.67,78888.0,46.7783,46.8362,46.7453,46.8362,78888.0
2015-12-14 14:40:00,56.67,56.75,56.67,56.75,55696.0,46.8362,46.9023,46.8362,46.9023,55696.0
2015-12-14 14:50:00,56.74,56.85,56.68,56.79,43176.0,46.8941,46.985,46.8445,46.9354,43176.0
2015-12-14 15:00:00,56.79,56.79,56.63,56.69,64458.0,46.9354,46.9354,46.8031,46.8527,64458.0
2015-12-14 15:10:00,56.66,56.77,56.66,56.74,112105.0,46.8279,46.9188,46.8279,46.8941,112105.0
2015-12-14 15:20:00,56.75,56.78,56.67,56.71,53620.0,46.9023,46.9271,46.8362,46.8693,53620.0
2015-12-14 15:30:00,56.71,56.78,56.66,56.7,78091.0,46.8693,46.9271,46.8279,46.861,78091.0
2015-12-14 15:40:00,56.7,56.79,56.6,56.77,131489.0,46.861,46.9354,46.7783,46.9188,131489.0
2015-12-14 15:50:00,56.76,56.85,56.67,56.82,234814.0,46.9106,46.985,46.8362,46.9602,234814.0
2015-12-15 09:30:00,55.85,57.25,55.7,57.1,315810.0,46.1585,47.3156,46.0345,47.1916,315810.0
2015-12-15 09:40:00,57.16,57.53,57.0,57.51,168405.0,47.2412,47.547,47.1089,47.5304,168405.0
2015-12-15 09:50:00,57.53,57.85,57.31,57.36,100773.0,47.547,47.8114,47.3651,47.4065,100773.0
2015-12-15 10:00:00,57.31,57.45,57.28,57.43,59991.0,47.3651,47.4808,47.3403,47.4643,59991.0
2015-12-15 10:10:00,57.42,57.47,57.31,57.34,39746.0,47.4561,47.4974,47.3651,47.3899,39746.0
2015-12-15 10:20:00,57.34,57.37,57.18,57.3,37824.0,47.3899,47.4147,47.2577,47.3569,37824.0
2015-12-15 10:30:00,57.29,57.34,57.1,57.15,98464.0,47.3486,47.3899,47.1916,47.2329,98464.0
2015-12-15 10:40:00,57.15,57.18,57.02,57.04,77892.0,47.2329,47.2577,47.1255,47.142,77892.0
2015-12-15 10:50:00,57.02,57.05,56.86,56.87,50877.0,47.1255,47.1503,46.9932,47.0015,50877.0
2015-12-15 11:00:00,56.87,56.87,56.66,56.7,126031.0,47.0015,47.0015,46.8279,46.861,126031.0
2015-12-15 11:10:00,56.69,56.75,56.66,56.67,157255.0,46.8527,46.9023,46.8279,46.8362,157255.0
2015-12-15 11:20:00,56.67,56.7,56.53,56.53,60167.0,46.8362,46.861,46.7205,46.7205,60167.0
2015-12-15 11:30:00,56.55,56.6,56.48,56.49,81563.0,46.737,46.7783,46.6792,46.6874,81563.0
2015-12-15 11:40:00,56.49,56.53,56.27,56.28,145955.0,46.6874,46.7205,46.5056,46.5139,145955.0
2015-12-15 11:50:00,56.27,56.33,56.23,56.27,67168.0,46.5056,46.5552,46.4726,46.5056,67168.0
2015-12-15 12:00:00,56.26,56.33,56.21,56.31,55837.0,46.4973,46.5552,46.456,46.5387,55837.0
2015-12-15 12:10:00,56.31,56.34,56.25,56.28,78028.0,46.5387,46.5635,46.4891,46.5139,78028.0
2015-12-15 12:20:00,56.28,56.5,56.25,56.49,79698.0,46.5139,46.6957,46.4891,46.6874,79698.0
2015-12-15 12:30:00,56.49,56.5,56.35,56.44,166868.0,46.6874,46.6957,46.5717,46.6461,166868.0
2015-12-15 12:40:00,56.45,56.73,56.4,56.59,292179.0,46.6544,46.8858,46.6131,46.7701,292179.0
2015-12-15 12:50:00,56.6,56.73,56.59,56.7,186350.0,46.7783,46.8858,46.7701,46.861,186350.0
2015-12-15 13:00:00,56.7,56.82,56.64,56.78,40379.0,46.861,46.9602,46.8114,46.9271,40379.0
2015-12-15 13:10:00,56.78,56.8,56.66,56.69,65839.0,46.9271,46.9436,46.8279,46.8527,65839.0
2015-12-15 13:20:00,56.69,56.71,56.55,56.63,72460.0,46.8527,46.8693,46.737,46.8031,72460.0
2015-12-15 13:30:00,56.63,56.7,56.59,56.69,24978.0,46.8031,46.861,46.7701,46.8527,24978.0
2015-12-15 13:40:00,56.7,56.71,56.63,56.67,38910.0,46.861,46.8693,46.8031,46.8362,38910.0
2015-12-15 13:50:00,56.68,56.7,56.65,56.68,49734.0,46.8445,46.861,46.8197,46.8445,49734.0
2015-12-15 14:00:00,56.68,56.7,56.61,56.67,40543.0,46.8445,46.861,46.7866,46.8362,40543.0
2015-12-15 14:10:00,56.68,56.72,56.65,56.7,46448.0,46.8445,46.8775,46.8197,46.861,46448.0
2015-12-15 14:20:00,56.7,56.71,56.66,56.66,22420.0,46.861,46.8693,46.8279,46.8279,22420.0
2015-12-15 14:30:00,56.66,56.67,56.58,56.62,42214.0,46.8279,46.8362,46.7618,46.7949,42214.0
2015-12-15 14:40:00,56.62,56.66,56.6,56.6,53191.0,46.7949,46.8279,46.7783,46.7783,53191.0
2015-12-15 14:50:00,56.61,56.69,56.59,56.64,43315.0,46.7866,46.8527,46.7701,46.8114,43315.0
2015-12-15 15:00:00,56.64,56.67,56.62,56.66,55909.0,46.8114,46.8362,46.7949,46.8279,55909.0
2015-12-15 15:10:00,56.65,56.67,56.6,56.64,88440.0,46.8197,46.8362,46.7783,46.8114,88440.0
2015-12-15 15:20:00,56.64,56.65,56.6,56.6,92801.0,46.8114,46.8197,46.7783,46.7783,92801.0
2015-12-15 15:30:00,56.6,56.61,56.53,56.6,81291.0,46.7783,46.7866,46.7205,46.7783,81291.0
2015-12-15 15:40:00,56.6,56.62,56.56,56.6,182636.0,46.7783,46.7949,46.7453,46.7783,182636.0
2015-12-15 15:50:00,56.59,56.61,56.53,56.55,265189.0,46.7701,46.7866,46.7205,46.737,265189.0
2015-12-16 09:30:00,56.89,57.19,56.71,56.89,77430.0,47.018,47.266,46.8693,47.018,77430.0
2015-12-16 09:40:00,56.85,57.06,56.8,56.93,28989.0,46.985,47.1585,46.9436,47.0511,28989.0
2015-12-16 09:50:00,56.94,56.97,56.58,56.61,64452.0,47.0593,47.0841,46.7618,46.7866,64452.0
2015-12-16 10:00:00,56.64,56.75,56.55,56.67,56879.0,46.8114,46.9023,46.737,46.8362,56879.0
2015-12-16 10:10:00,56.66,56.66,56.43,56.48,24552.0,46.8279,46.8279,46.6378,46.6792,24552.0
2015-12-16 10:20:00,56.52,56.54,56.42,56.47,43342.0,46.7122,46.7288,46.6296,46.6709,43342.0
2015-12-16 10:30:00,56.46,56.58,56.4,56.42,35345.0,46.6626,46.7618,46.6131,46.6296,35345.0
2015-12-16 10:40:00,56.41,56.54,56.39,56.54,30512.0,46.6213,46.7288,46.6048,46.7288,30512.0
2015-12-16 10:50:00,56.54,56.59,56.44,56.45,21645.0,46.7288,46.7701,46.6461,46.6544,21645.0
2015-12-16 11:00:00,56.43,56.51,56.39,56.43,29531.0,46.6378,46.704,46.6048,46.6378,29531.0
2015-12-16 11:10:00,56.41,56.43,56.31,56.37,18560.0,46.6213,46.6378,46.5387,46.5883,18560.0
2015-12-16 11:20:00,56.37,56.41,56.32,56.36,25001.0,46.5883,46.6213,46.5469,46.58,25001.0
2015-12-16 11:30:00,56.37,56.61,56.37,56.58,31372.0,46.5883,46.7866,46.5883,46.7618,31372.0
2015-12-16 11:40:00,56.58,56.8,56.57,56.8,26301.0,46.7618,46.9436,46.7536,46.9436,26301.0
2015-12-16 11:50:00,56.81,56.92,56.81,56.9,29845.0,46.9519,47.0428,46.9519,47.0263,29845.0
2015-12-16 12:00:00,56.89,57.01,56.87,56.91,13110.0,47.018,47.1172,47.0015,47.0346,13110.0
2015-12-16 12:10:00,56.94,57.0,56.93,56.93,12500.0,47.0593,47.1089,47.0511,47.0511,12500.0
2015-12-16 12:20:00,56.95,57.07,56.94,57.04,34941.0,47.0676,47.1668,47.0593,47.142,34941.0
2015-12-16 12:30:00,57.05,57.19,57.03,57.17,15617.0,47.1503,47.266,47.1337,47.2494,15617.0
2015-12-16 12:40:00,57.15,57.16,57.06,57.07,9733.0,47.2329,47.2412,47.1585,47.1668,9733.0
2015-12-16 12:50:00,57.05,57.09,56.93,56.93,16598.0,47.1503,47.1833,47.0511,47.0511,16598.0
2015-12-16 13:00:00,56.94,57.05,56.9,57.02,16586.0,47.0593,47.1503,47.0263,47.1255,16586.0
2015-12-16 13:10:00,57.0,57.03,56.96,56.98,14643.0,47.1089,47.1337,47.0759,47.0924,14643.0
2015-12-16 13:20:00,57.0,57.09,56.98,57.03,14847.0,47.1089,47.1833,47.0924,47.1337,14847.0
2015-12-16 13:30:00,57.03,57.04,56.94,56.96,14364.0,47.1337,47.142,47.0593,47.0759,14364.0
2015-12-16 13:40:00,56.94,57.11,56.94,57.11,34664.0,47.0593,47.1998,47.0593,47.1998,34664.0
2015-12-16 13:50:00,57.13,57.32,57.05,57.29,29331.0,47.2164,47.3734,47.1503,47.3486,29331.0
2015-12-16 14:00:00,57.29,57.46,56.71,57.21,31359.0,47.3486,47.4891,46.8693,47.2825,31359.0
2015-12-16 14:10:00,57.19,57.38,57.08,57.29,26542.0,47.266,47.423,47.1751,47.3486,26542.0
2015-12-16 14:20:00,57.25,57.31,57.06,57.21,22238.0,47.3156,47.3651,47.1585,47.2825,22238.0
2015-12-16 14:30:00,57.18,57.32,57.02,57.21,25736.0,47.2577,47.3734,47.1255,47.2825,25736.0
2015-12-16 14:40:00,57.21,57.32,57.12,57.28,26527.0,47.2825,47.3734,47.2081,47.3403,26527.0
2015-12-16 14:50:00,57.29,57.6,57.28,57.57,22552.0,47.3486,47.6048,47.3403,47.58,22552.0
2015-12-16 15:00:00,57.56,57.61,57.43,57.44,34298.0,47.5718,47.6131,47.4643,47.4726,34298.0
2015-12-16 15:10:00,57.44,57.59,57.41,57.58,58295.0,47.4726,47.5966,47.4478,47.5883,58295.0
2015-12-16 15:20:00,57.6,57.64,57.49,57.59,40359.0,47.6048,47.6379,47.5139,47.5966,40359.0
2015-12-16 15:30:00,57.59,57.7,57.5,57.7,45755.0,47.5966,47.6875,47.5222,47.6875,45755.0
2015-12-16 15:40:00,57.69,57.74,57.6,57.63,60027.0,47.6792,47.7205,47.6048,47.6296,60027.0
2015-12-16 15:50:00,57.62,57.68,57.49,57.52,236762.0,47.6213,47.6709,47.5139,47.5387,236762.0
2015-12-17 09:30:00,57.44,57.87,57.32,57.34,109551.0,47.4726,47.828,47.3734,47.3899,109551.0
2015-12-17 09:40:00,57.37,57.69,57.35,57.48,30468.0,47.4147,47.6792,47.3982,47.5056,30468.0
2015-12-17 09:50:00,57.45,57.66,57.36,57.59,38100.0,47.4808,47.6544,47.4065,47.5966,38100.0
2015-12-17 10:00:00,57.61,57.63,57.21,57.23,38030.0,47.6131,47.6296,47.2825,47.299,38030.0
2015-12-17 10:10:00,57.22,57.37,57.07,57.09,101132.0,47.2908,47.4147,47.1668,47.1833,101132.0
2015-12-17 10:20:00,57.1,57.22,57.07,57.13,55233.0,47.1916,47.2908,47.1668,47.2164,55233.0
2015-12-17 10:30:00,57.14,57.28,57.07,57.08,77599.0,47.2246,47.3403,47.1668,47.1751,77599.0
2015-12-17 10:40:00,57.06,57.08,56.87,56.89,25881.0,47.1585,47.1751,47.0015,47.018,25881.0
2015-12-17 10:50:00,56.89,56.9,56.78,56.87,23301.0,47.018,47.0263,46.9271,47.0015,23301.0
2015-12-17 11:00:00,56.87,57.0,56.84,56.99,56955.0,47.0015,47.1089,46.9767,47.1007,56955.0
2015-12-17 11:10:00,56.99,57.06,56.86,56.89,20309.0,47.1007,47.1585,46.9932,47.018,20309.0
2015-12-17 11:20:00,56.88,56.88,56.66,56.8,27838.0,47.0098,47.0098,46.8279,46.9436,27838.0
2015-12-17 11:30:00,56.78,56.91,56.66,56.86,38362.0,46.9271,47.0346,46.8279,46.9932,38362.0
2015-12-17 11:40:00,56.87,56.9,56.76,56.86,20646.0,47.0015,47.0263,46.9106,46.9932,20646.0
2015-12-17 11:50:00,56.9,57.02,56.85,56.87,25648.0,47.0263,47.1255,46.985,47.0015,25648.0
2015-12-17 12:00:00,56.9,56.9,56.76,56.85,34333.0,47.0263,47.0263,46.9106,46.985,34333.0
2015-12-17 12:10:00,56.86,56.99,56.85,56.99,14455.0,46.9932,47.1007,46.985,47.1007,14455.0
2015-12-17 12:20:00,57.0,57.01,56.84,56.85,14637.0,47.1089,47.1172,46.9767,46.985,14637.0
2015-12-17 12:30:00,56.84,56.88,56.7,56.7,19931.0,46.9767,47.0098,46.861,46.861,19931.0
2015-12-17 12:40:00,56.69,56.7,56.51,56.52,25150.0,46.8527,46.861,46.704,46.7122,25150.0
2015-12-17 12:50:00,56.53,56.69,56.51,56.68,15938.0,46.7205,46.8527,46.704,46.8445,15938.0
2015-12-17 13:00:00,56.7,56.7,56.6,56.66,12702.0,46.861,46.861,46.7783,46.8279,12702.0
2015-12-17 13:10:00,56.67,56.74,56.65,56.69,12300.0,46.8362,46.8941,46.8197,46.8527,12300.0
2015-12-17 13:20:00,56.72,56.84,56.69,56.81,14833.0,46.8775,46.9767,46.8527,46.9519,14833.0
2015-12-17 13:30:00,56.81,56.87,56.78,56.87,16801.0,46.9519,47.0015,46.9271,47.0015,16801.0
2015-12-17 13:40:00,56.88,57.02,56.88,56.97,24248.0,47.0098,47.1255,47.0098,47.0841,24248.0
2015-12-17 13:50:00,56.97,56.98,56.79,56.84,25842.0,47.0841,47.0924,46.9354,46.9767,25842.0
2015-12-17 14:00:00,56.85,56.85,56.7,56.7,41534.0,46.985,46.985,46.861,46.861,41534.0
2015-12-17 14:10:00,56.71,56.75,56.65,56.73,31005.0,46.8693,46.9023,46.8197,46.8858,31005.0
2015-12-17 14:20:00,56.73,56.73,56.62,56.64,21443.0,46.8858,46.8858,46.7949,46.8114,21443.0
2015-12-17 14:30:00,56.63,56.63,56.52,56.53,40145.0,46.8031,46.8031,46.7122,46.7205,40145.0
2015-12-17 14:40:00,56.53,56.54,56.41,56.42,38241.0,46.7205,46.7288,46.6213,46.6296,38241.0
2015-12-17 14:50:00,56.41,56.43,56.32,56.38,40607.0,46.6213,46.6378,46.5469,46.5965,40607.0
2015-12-17 15:00:00,56.39,56.5,56.37,56.48,82653.0,46.6048,46.6957,46.5883,46.6792,82653.0
2015-12-17 15:10:00,56.46,56.52,56.39,56.4,48242.0,46.6626,46.7122,46.6048,46.6131,48242.0
2015-12-17 15:20:00,56.39,56.53,56.34,56.49,111342.0,46.6048,46.7205,46.5635,46.6874,111342.0
2015-12-17 15:30:00,56.49,56.61,56.45,56.47,40836.0,46.6874,46.7866,46.6544,46.6709,40836.0
2015-12-17 15:40:00,56.46,56.5,56.37,56.41,87416.0,46.6626,46.6957,46.5883,46.6213,87416.0
2015-12-17 15:50:00,56.4,56.42,56.11,56.12,259297.0,46.6131,46.6296,46.3734,46.3816,259297.0
2015-12-18 09:30:00,55.75,56.37,55.31,55.48,474170.0,46.0758,46.5883,45.7122,45.8527,474170.0
2015-12-18 09:40:00,55.49,55.89,55.49,55.83,63109.0,45.861,46.1916,45.861,46.142,63109.0
2015-12-18 09:50:00,55.81,55.83,55.59,55.65,28048.0,46.1254,46.142,45.9436,45.9932,28048.0
2015-12-18 10:00:00,55.66,55.73,55.51,55.52,153925.0,46.0015,46.0593,45.8775,45.8858,153925.0
2015-12-18 10:10:00,55.53,55.82,55.48,55.72,91210.0,45.894,46.1337,45.8527,46.0511,91210.0
2015-12-18 10:20:00,55.72,55.92,55.72,55.88,53886.0,46.0511,46.2163,46.0511,46.1833,53886.0
2015-12-18 10:30:00,55.86,55.88,55.78,55.81,59946.0,46.1668,46.1833,46.1006,46.1254,59946.0
2015-12-18 10:40:00,55.8,55.86,55.75,55.84,48820.0,46.1172,46.1668,46.0758,46.1502,48820.0
2015-12-18 10:50:00,55.85,56.07,55.85,56.06,27928.0,46.1585,46.3403,46.1585,46.3321,27928.0
2015-12-18 11:00:00,56.07,56.08,56.0,56.06,43582.0,46.3403,46.3486,46.2825,46.3321,43582.0
2015-12-18 11:10:00,56.05,56.22,56.05,56.13,17645.0,46.3238,46.4643,46.3238,46.3899,17645.0
2015-12-18 11:20:00,56.13,56.14,56.03,56.05,32927.0,46.3899,46.3982,46.3073,46.3238,32927.0
2015-12-18 11:30:00,56.04,56.1,56.02,56.06,34567.0,46.3155,46.3651,46.299,46.3321,34567.0
2015-12-18 11:40:00,56.06,56.06,55.83,55.92,41647.0,46.3321,46.3321,46.142,46.2163,41647.0
2015-12-18 11:50:00,55.93,56.0,55.89,55.95,35349.0,46.2246,46.2825,46.1916,46.2411,35349.0
2015-12-18 12:00:00,55.94,55.97,55.84,55.88,67216.0,46.2329,46.2577,46.1502,46.1833,67216.0
2015-12-18 12:10:00,55.86,55.93,55.79,55.8,22382.0,46.1668,46.2246,46.1089,46.1172,22382.0
2015-12-18 12:20:00,55.8,55.87,55.62,55.64,21560.0,46.1172,46.175,45.9684,45.9849,21560.0
2015-12-18 12:30:00,55.64,55.69,55.4,55.4,82487.0,45.9849,46.0263,45.7866,45.7866,82487.0
2015-12-18 12:40:00,55.39,55.42,55.3,55.4,44917.0,45.7783,45.8031,45.7039,45.7866,44917.0
2015-12-18 12:50:00,55.4,55.49,55.34,55.35,34539.0,45.7866,45.861,45.737,45.7453,34539.0
2015-12-18 13:00:00,55.34,55.49,55.26,55.48,40152.0,45.737,45.861,45.6709,45.8527,40152.0
2015-12-18 13:10:00,55.46,55.52,55.34,55.49,23974.0,45.8362,45.8858,45.737,45.861,23974.0
2015-12-18 13:20:00,55.53,55.53,55.38,55.38,26154.0,45.894,45.894,45.7701,45.7701,26154.0
2015-12-18 13:30:00,55.39,55.56,55.34,55.45,35882.0,45.7783,45.9188,45.737,45.8279,35882.0
2015-12-18 13:40:00,55.47,55.58,55.43,55.43,31843.0,45.8444,45.9353,45.8114,45.8114,31843.0
2015-12-18 13:50:00,55.43,55.46,55.34,55.35,95839.0,45.8114,45.8362,45.737,45.7453,95839.0
2015-12-18 14:00:00,55.36,55.59,55.36,55.5,50443.0,45.7535,45.9436,45.7535,45.8692,50443.0
2015-12-18 14:10:00,55.51,55.52,55.35,55.37,43649.0,45.8775,45.8858,45.7453,45.7618,43649.0
2015-12-18 14:20:00,55.38,55.61,55.37,55.58,83940.0,45.7701,45.9601,45.7618,45.9353,83940.0
2015-12-18 14:30:00,55.58,55.76,55.57,55.68,137176.0,45.9353,46.0841,45.9271,46.018,137176.0
2015-12-18 14:40:00,55.68,55.72,55.61,55.64,59005.0,46.018,46.0511,45.9601,45.9849,59005.0
2015-12-18 14:50:00,55.63,55.67,55.6,55.63,45542.0,45.9767,46.0097,45.9519,45.9767,45542.0
2015-12-18 15:00:00,55.63,55.74,55.62,55.7,42955.0,45.9767,46.0676,45.9684,46.0345,42955.0
2015-12-18 15:10:00,55.7,55.71,55.38,55.43,46351.0,46.0345,46.0428,45.7701,45.8114,46351.0
2015-12-18 15:20:00,55.45,55.46,55.37,55.39,60802.0,45.8279,45.8362,45.7618,45.7783,60802.0
2015-12-18 15:30:00,55.4,55.61,55.4,55.51,95698.0,45.7866,45.9601,45.7866,45.8775,95698.0
2015-12-18 15:40:00,55.52,55.64,55.49,55.51,99828.0,45.8858,45.9849,45.861,45.8775,99828.0
2015-12-18 15:50:00,55.51,55.51,55.12,55.17,433232.0,45.8775,45.8775,45.5552,45.5965,433232.0
2015-12-21 09:30:00,55.83,55.83,55.43,55.53,71478.0,46.142,46.142,45.8114,45.894,71478.0
2015-12-21 09:40:00,55.51,55.69,55.37,55.65,54968.0,45.8775,46.0263,45.7618,45.9932,54968.0
2015-12-21 09:50:00,55.64,55.74,55.47,55.74,30188.0,45.9849,46.0676,45.8444,46.0676,30188.0
2015-12-21 10:00:00,55.75,55.79,55.61,55.77,22378.0,46.0758,46.1089,45.9601,46.0924,22378.0
2015-12-21 10:10:00,55.77,55.82,55.69,55.75,34833.0,46.0924,46.1337,46.0263,46.0758,34833.0
2015-12-21 10:20:00,55.74,55.78,55.67,55.7,31460.0,46.0676,46.1006,46.0097,46.0345,31460.0
2015-12-21 10:30:00,55.7,55.79,55.59,55.78,63696.0,46.0345,46.1089,45.9436,46.1006,63696.0
2015-12-21 10:40:00,55.78,55.86,55.77,55.77,38942.0,46.1006,46.1668,46.0924,46.0924,38942.0
2015-12-21 10:50:00,55.79,55.82,55.67,55.7,26848.0,46.1089,46.1337,46.0097,46.0345,26848.0
2015-12-21 11:00:00,55.69,55.78,55.64,55.72,28066.0,46.0263,46.1006,45.9849,46.0511,28066.0
2015-12-21 11:10:00,55.69,55.71,55.63,55.68,19430.0,46.0263,46.0428,45.9767,46.018,19430.0
2015-12-21 11:20:00,55.67,55.72,55.63,55.7,17837.0,46.0097,46.0511,45.9767,46.0345,17837.0
2015-12-21 11:30:00,55.67,55.69,55.47,55.48,25068.0,46.0097,46.0263,45.8444,45.8527,25068.0
2015-12-21 11:40:00,55.48,55.51,55.43,55.46,14977.0,45.8527,45.8775,45.8114,45.8362,14977.0
2015-12-21 11:50:00,55.48,55.51,55.36,55.46,19075.0,45.8527,45.8775,45.7535,45.8362,19075.0
2015-12-21 12:00:00,55.45,55.47,55.38,55.4,17790.0,45.8279,45.8444,45.7701,45.7866,17790.0
2015-12-21 12:10:00,55.42,55.46,55.36,55.4,15532.0,45.8031,45.8362,45.7535,45.7866,15532.0
2015-12-21 12:20:00,55.39,55.48,55.39,55.43,20222.0,45.7783,45.8527,45.7783,45.8114,20222.0
2015-12-21 12:30:00,55.42,55.54,55.41,55.46,20236.0,45.8031,45.9023,45.7948,45.8362,20236.0
2015-12-21 12:40:00,55.46,55.5,55.44,55.47,33493.0,45.8362,45.8692,45.8196,45.8444,33493.0
2015-12-21 12:50:00,55.47,55.59,55.46,55.5,20357.0,45.8444,45.9436,45.8362,45.8692,20357.0
2015-12-21 13:00:00,55.5,55.61,55.5,55.56,13466.0,45.8692,45.9601,45.8692,45.9188,13466.0
2015-12-21 13:10:00,55.56,55.66,55.56,55.62,13829.0,45.9188,46.0015,45.9188,45.9684,13829.0
2015-12-21 13:20:00,55.61,55.7,55.61,55.67,15465.0,45.9601,46.0345,45.9601,46.0097,15465.0
2015-12-21 13:30:00,55.65,55.73,55.65,55.68,24746.0,45.9932,46.0593,45.9932,46.018,24746.0
2015-12-21 13:40:00,55.67,55.75,55.67,55.74,8270.0,46.0097,46.0758,46.0097,46.0676,8270.0
2015-12-21 13:50:00,55.72,55.75,55.67,55.69,11247.0,46.0511,46.0758,46.0097,46.0263,11247.0
2015-12-21 14:00:00,55.67,55.75,55.67,55.7,13301.0,46.0097,46.0758,46.0097,46.0345,13301.0
2015-12-21 14:10:00,55.7,55.73,55.59,55.59,21893.0,46.0345,46.0593,45.9436,45.9436,21893.0
2015-12-21 14:20:00,55.6,55.61,55.53,55.53,12562.0,45.9519,45.9601,45.894,45.894,12562.0
2015-12-21 14:30:00,55.52,55.52,55.39,55.43,27751.0,45.8858,45.8858,45.7783,45.8114,27751.0
2015-12-21 14:40:00,55.43,55.44,55.38,55.39,22045.0,45.8114,45.8196,45.7701,45.7783,22045.0
2015-12-21 14:50:00,55.4,55.43,55.35,55.38,18192.0,45.7866,45.8114,45.7453,45.7701,18192.0
2015-12-21 15:00:00,55.39,55.43,55.37,55.39,46977.0,45.7783,45.8114,45.7618,45.7783,46977.0
2015-12-21 15:10:00,55.39,55.42,55.36,55.37,14800.0,45.7783,45.8031,45.7535,45.7618,14800.0
2015-12-21 15:20:00,55.36,55.45,55.36,55.44,22585.0,45.7535,45.8279,45.7535,45.8196,22585.0
2015-12-21 15:30:00,55.44,55.52,55.42,55.48,24684.0,45.8196,45.8858,45.8031,45.8527,24684.0
2015-12-21 15:40:00,55.47,55.66,55.47,55.66,34295.0,45.8444,46.0015,45.8444,46.0015,34295.0
2015-12-21 15:50:00,55.66,55.86,55.65,55.82,119295.0,46.0015,46.1668,45.9932,46.1337,119295.0
2015-12-22 09:30:00,56.55,56.98,56.34,56.57,89201.0,46.737,47.0924,46.5635,46.7536,89201.0
2015-12-22 09:40:00,56.57,56.63,56.28,56.33,49083.0,46.7536,46.8031,46.5139,46.5552,49083.0
2015-12-22 09:50:00,56.31,56.36,56.13,56.16,18493.0,46.5387,46.58,46.3899,46.4147,18493.0
2015-12-22 10:00:00,56.17,56.17,55.99,56.14,16303.0,46.423,46.423,46.2742,46.3982,16303.0
2015-12-22 10:10:00,56.13,56.21,56.02,56.13,21526.0,46.3899,46.456,46.299,46.3899,21526.0
2015-12-22 10:20:00,56.16,56.3,56.14,56.23,18042.0,46.4147,46.5304,46.3982,46.4726,18042.0
2015-12-22 10:30:00,56.24,56.28,55.98,56.02,26841.0,46.4808,46.5139,46.2659,46.299,26841.0
2015-12-22 10:40:00,56.03,56.12,55.98,56.08,31439.0,46.3073,46.3816,46.2659,46.3486,31439.0
2015-12-22 10:50:00,56.07,56.09,55.92,55.96,13300.0,46.3403,46.3568,46.2163,46.2494,13300.0
2015-12-22 11:00:00,55.96,56.1,55.93,56.07,12162.0,46.2494,46.3651,46.2246,46.3403,12162.0
2015-12-22 11:10:00,56.07,56.11,55.98,56.04,9095.0,46.3403,46.3734,46.2659,46.3155,9095.0
2015-12-22 11:20:00,56.01,56.02,55.87,55.91,12952.0,46.2907,46.299,46.175,46.2081,12952.0
2015-12-22 11:30:00,55.94,56.12,55.92,56.12,10667.0,46.2329,46.3816,46.2163,46.3816,10667.0
2015-12-22 11:40:00,56.12,56.13,56.01,56.06,11002.0,46.3816,46.3899,46.2907,46.3321,11002.0
2015-12-22 11:50:00,56.07,56.08,55.96,56.0,9980.0,46.3403,46.3486,46.2494,46.2825,9980.0
2015-12-22 12:00:00,56.01,56.03,55.85,55.92,9548.0,46.2907,46.3073,46.1585,46.2163,9548.0
2015-12-22 12:10:00,55.91,55.98,55.87,55.95,9820.0,46.2081,46.2659,46.175,46.2411,9820.0
2015-12-22 12:20:00,55.93,55.98,55.88,55.95,9953.0,46.2246,46.2659,46.1833,46.2411,9953.0
2015-12-22 12:30:00,55.94,56.08,55.93,56.08,8355.0,46.2329,46.3486,46.2246,46.3486,8355.0
2015-12-22 12:40:00,56.06,56.09,56.0,56.0,6684.0,46.3321,46.3568,46.2825,46.2825,6684.0
2015-12-22 12:50:00,56.0,56.09,56.0,56.09,8187.0,46.2825,46.3568,46.2825,46.3568,8187.0
2015-12-22 13:00:00,56.11,56.12,56.02,56.03,9995.0,46.3734,46.3816,46.299,46.3073,9995.0
2015-12-22 13:10:00,56.03,56.07,55.96,56.02,12526.0,46.3073,46.3403,46.2494,46.299,12526.0
2015-12-22 13:20:00,56.02,56.09,56.0,56.03,10613.0,46.299,46.3568,46.2825,46.3073,10613.0
2015-12-22 13:30:00,56.02,56.04,55.94,55.99,7900.0,46.299,46.3155,46.2329,46.2742,7900.0
2015-12-22 13:40:00,55.99,56.05,55.96,56.04,21519.0,46.2742,46.3238,46.2494,46.3155,21519.0
2015-12-22 13:50:00,56.05,56.14,56.04,56.12,11511.0,46.3238,46.3982,46.3155,46.3816,11511.0
2015-12-22 14:00:00,56.1,56.12,55.99,55.99,15030.0,46.3651,46.3816,46.2742,46.2742,15030.0
2015-12-22 14:10:00,56.0,56.08,55.99,56.04,21392.0,46.2825,46.3486,46.2742,46.3155,21392.0
2015-12-22 14:20:00,56.04,56.09,55.99,56.0,20167.0,46.3155,46.3568,46.2742,46.2825,20167.0
2015-12-22 14:30:00,56.0,56.01,55.96,55.97,18659.0,46.2825,46.2907,46.2494,46.2577,18659.0
2015-12-22 14:40:00,55.97,56.02,55.95,55.95,13799.0,46.2577,46.299,46.2411,46.2411,13799.0
2015-12-22 14:50:00,55.94,55.98,55.89,55.95,16109.0,46.2329,46.2659,46.1916,46.2411,16109.0
2015-12-22 15:00:00,55.95,56.05,55.93,55.99,30583.0,46.2411,46.3238,46.2246,46.2742,30583.0
2015-12-22 15:10:00,55.98,56.08,55.96,56.06,23746.0,46.2659,46.3486,46.2494,46.3321,23746.0
2015-12-22 15:20:00,56.07,56.08,56.01,56.02,27317.0,46.3403,46.3486,46.2907,46.299,27317.0
2015-12-22 15:30:00,56.04,56.07,55.95,55.99,40302.0,46.3155,46.3403,46.2411,46.2742,40302.0
2015-12-22 15:40:00,55.98,55.99,55.87,55.95,38015.0,46.2659,46.2742,46.175,46.2411,38015.0
2015-12-22 15:50:00,55.95,56.04,55.89,56.02,87697.0,46.2411,46.3155,46.1916,46.299,87697.0
2015-12-23 09:30:00,56.36,56.84,56.35,56.67,58819.0,46.58,46.9767,46.5717,46.8362,58819.0
2015-12-23 09:40:00,56.64,56.74,56.53,56.57,37618.0,46.8114,46.8941,46.7205,46.7536,37618.0
2015-12-23 09:50:00,56.57,56.58,56.51,56.52,10995.0,46.7536,46.7618,46.704,46.7122,10995.0
2015-12-23 10:00:00,56.52,56.54,56.39,56.46,30565.0,46.7122,46.7288,46.6048,46.6626,30565.0
2015-12-23 10:10:00,56.44,56.52,56.37,56.37,10340.0,46.6461,46.7122,46.5883,46.5883,10340.0
2015-12-23 10:20:00,56.38,56.41,56.29,56.33,13354.0,46.5965,46.6213,46.5221,46.5552,13354.0
2015-12-23 10:30:00,56.38,56.51,56.34,56.49,14436.0,46.5965,46.704,46.5635,46.6874,14436.0
2015-12-23 10:40:00,56.52,56.61,56.52,56.57,12702.0,46.7122,46.7866,46.7122,46.7536,12702.0
2015-12-23 10:50:00,56.57,56.66,56.57,56.66,14295.0,46.7536,46.8279,46.7536,46.8279,14295.0
2015-12-23 11:00:00,56.67,56.67,56.52,56.56,19589.0,46.8362,46.8362,46.7122,46.7453,19589.0
2015-12-23 11:10:00,56.55,56.55,56.4,56.45,15501.0,46.737,46.737,46.6131,46.6544,15501.0
2015-12-23 11:20:00,56.46,56.48,56.38,56.38,14112.0,46.6626,46.6792,46.5965,46.5965,14112.0
2015-12-23 11:30:00,56.4,56.44,56.24,56.24,18591.0,46.6131,46.6461,46.4808,46.4808,18591.0
2015-12-23 11:40:00,56.24,56.3,56.24,56.29,16713.0,46.4808,46.5304,46.4808,46.5221,16713.0
2015-12-23 11:50:00,56.28,56.29,56.23,56.28,7265.0,46.5139,46.5221,46.4726,46.5139,7265.0
2015-12-23 12:00:00,56.27,56.32,56.27,56.27,6108.0,46.5056,46.5469,46.5056,46.5056,6108.0
2015-12-23 12:10:00,56.31,56.33,56.27,56.3,8454.0,46.5387,46.5552,46.5056,46.5304,8454.0
2015-12-23 12:20:00,56.31,56.37,56.3,56.33,10990.0,46.5387,46.5883,46.5304,46.5552,10990.0
2015-12-23 12:30:00,56.32,56.4,56.32,56.32,7903.0,46.5469,46.6131,46.5469,46.5469,7903.0
2015-12-23 12:40:00,56.32,56.41,56.28,56.39,19270.0,46.5469,46.6213,46.5139,46.6048,19270.0
2015-12-23 12:50:00,56.39,56.48,56.39,56.46,10780.0,46.6048,46.6792,46.6048,46.6626,10780.0
2015-12-23 13:00:00,56.46,56.46,56.38,56.42,6874.0,46.6626,46.6626,46.5965,46.6296,6874.0
2015-12-23 13:10:00,56.4,56.43,56.32,56.35,13724.0,46.6131,46.6378,46.5469,46.5717,13724.0
2015-12-23 13:20:00,56.33,56.39,56.32,56.36,9011.0,46.5552,46.6048,46.5469,46.58,9011.0
2015-12-23 13:30:00,56.35,56.38,56.28,56.32,6800.0,46.5717,46.5965,46.5139,46.5469,6800.0
2015-12-23 13:40:00,56.28,56.39,56.28,56.37,9352.0,46.5139,46.6048,46.5139,46.5883,9352.0
2015-12-23 13:50:00,56.38,56.38,56.35,56.35,7068.0,46.5965,46.5965,46.5717,46.5717,7068.0
2015-12-23 14:00:00,56.36,56.42,56.32,56.4,14679.0,46.58,46.6296,46.5469,46.6131,14679.0
2015-12-23 14:10:00,56.41,56.44,56.34,56.42,16379.0,46.6213,46.6461,46.5635,46.6296,16379.0
2015-12-23 14:20:00,56.4,56.43,56.39,56.43,8086.0,46.6131,46.6378,46.6048,46.6378,8086.0
2015-12-23 14:30:00,56.43,56.49,56.41,56.47,21493.0,46.6378,46.6874,46.6213,46.6709,21493.0
2015-12-23 14:40:00,56.49,56.5,56.4,56.47,28294.0,46.6874,46.6957,46.6131,46.6709,28294.0
2015-12-23 14:50:00,56.46,56.48,56.43,56.44,7983.0,46.6626,46.6792,46.6378,46.6461,7983.0
2015-12-23 15:00:00,56.45,56.46,56.4,56.41,14645.0,46.6544,46.6626,46.6131,46.6213,14645.0
2015-12-23 15:10:00,56.41,56.44,56.39,56.41,22019.0,46.6213,46.6461,46.6048,46.6213,22019.0
2015-12-23 15:20:00,56.42,56.44,56.39,56.42,13959.0,46.6296,46.6461,46.6048,46.6296,13959.0
2015-12-23 15:30:00,56.41,56.44,56.36,56.39,26698.0,46.6213,46.6461,46.58,46.6048,26698.0
2015-12-23 15:40:00,56.39,56.44,56.39,56.44,29178.0,46.6048,46.6461,46.6048,46.6461,29178.0
2015-12-23 15:50:00,56.43,56.52,56.43,56.49,68961.0,46.6378,46.7122,46.6378,46.6874,68961.0
2015-12-24 09:30:00,56.48,56.88,56.48,56.82,32443.0,46.6792,47.0098,46.6792,46.9602,32443.0
2015-12-24 09:40:00,56.85,56.94,56.77,56.81,27568.0,46.985,47.0593,46.9188,46.9519,27568.0
2015-12-24 09:50:00,56.81,56.98,56.81,56.96,13363.0,46.9519,47.0924,46.9519,47.0759,13363.0
2015-12-24 10:00:00,56.96,56.97,56.85,56.94,18405.0,47.0759,47.0841,46.985,47.0593,18405.0
2015-12-24 10:10:00,56.95,56.95,56.82,56.92,15300.0,47.0676,47.0676,46.9602,47.0428,15300.0
2015-12-24 10:20:00,56.92,56.93,56.86,56.91,11697.0,47.0428,47.0511,46.9932,47.0346,11697.0
2015-12-24 10:30:00,56.9,56.94,56.85,56.9,11975.0,47.0263,47.0593,46.985,47.0263,11975.0
2015-12-24 10:40:00,56.91,56.93,56.85,56.88,10670.0,47.0346,47.0511,46.985,47.0098,10670.0
2015-12-24 10:50:00,56.88,56.89,56.75,56.83,16940.0,47.0098,47.018,46.9023,46.9684,16940.0
2015-12-24 11:00:00,56.85,56.86,56.76,56.8,13008.0,46.985,46.9932,46.9106,46.9436,13008.0
2015-12-24 11:10:00,56.8,56.93,56.75,56.85,84118.0,46.9436,47.0511,46.9023,46.985,84118.0
2015-12-24 11:20:00,56.83,56.94,56.73,56.74,26036.0,46.9684,47.0593,46.8858,46.8941,26036.0
2015-12-24 11:30:00,56.71,56.85,56.69,56.81,10018.0,46.8693,46.985,46.8527,46.9519,10018.0
2015-12-24 11:40:00,56.8,56.94,56.79,56.93,10926.0,46.9436,47.0593,46.9354,47.0511,10926.0
2015-12-24 11:50:00,56.93,57.0,56.92,56.98,13204.0,47.0511,47.1089,47.0428,47.0924,13204.0
2015-12-24 12:00:00,56.97,56.97,56.91,56.92,9721.0,47.0841,47.0841,47.0346,47.0428,9721.0
2015-12-24 12:10:00,56.92,56.93,56.86,56.93,11238.0,47.0428,47.0511,46.9932,47.0511,11238.0
2015-12-24 12:20:00,56.93,56.98,56.93,56.93,10576.0,47.0511,47.0924,47.0511,47.0511,10576.0
2015-12-24 12:30:00,56.93,56.98,56.92,56.95,12762.0,47.0511,47.0924,47.0428,47.0676,12762.0
2015-12-24 12:40:00,56.95,56.98,56.88,56.95,13323.0,47.0676,47.0924,47.0098,47.0676,13323.0
2015-12-24 12:50:00,56.94,56.94,56.77,56.8,19991.0,47.0593,47.0593,46.9188,46.9436,19991.0
2015-12-28 09:30:00,56.67,56.84,56.24,56.38,30232.0,46.8362,46.9767,46.4808,46.5965,30232.0
2015-12-28 09:40:00,56.32,56.57,56.26,56.45,60410.0,46.5469,46.7536,46.4973,46.6544,60410.0
2015-12-28 09:50:00,56.44,56.6,56.41,56.54,19200.0,46.6461,46.7783,46.6213,46.7288,19200.0
2015-12-28 10:00:00,56.52,56.52,56.31,56.36,14494.0,46.7122,46.7122,46.5387,46.58,14494.0
2015-12-28 10:10:00,56.38,56.39,56.18,56.19,21002.0,46.5965,46.6048,46.4312,46.4395,21002.0
2015-12-28 10:20:00,56.19,56.29,56.11,56.26,10770.0,46.4395,46.5221,46.3734,46.4973,10770.0
2015-12-28 10:30:00,56.25,56.25,56.15,56.17,11305.0,46.4891,46.4891,46.4064,46.423,11305.0
2015-12-28 10:40:00,56.2,56.2,55.97,55.99,9379.0,46.4478,46.4478,46.2577,46.2742,9379.0
2015-12-28 10:50:00,55.98,56.01,55.87,55.95,17530.0,46.2659,46.2907,46.175,46.2411,17530.0
2015-12-28 11:00:00,55.94,56.01,55.92,55.96,14533.0,46.2329,46.2907,46.2163,46.2494,14533.0
2015-12-28 11:10:00,55.98,56.01,55.93,55.96,10350.0,46.2659,46.2907,46.2246,46.2494,10350.0
2015-12-28 11:20:00,55.94,56.11,55.94,56.09,18302.0,46.2329,46.3734,46.2329,46.3568,18302.0
2015-12-28 11:30:00,56.11,56.12,56.0,56.04,18814.0,46.3734,46.3816,46.2825,46.3155,18814.0
2015-12-28 11:40:00,56.05,56.2,56.05,56.16,8061.0,46.3238,46.4478,46.3238,46.4147,8061.0
2015-12-28 11:50:00,56.16,56.2,56.12,56.12,11940.0,46.4147,46.4478,46.3816,46.3816,11940.0
2015-12-28 12:00:00,56.11,56.19,56.1,56.17,6225.0,46.3734,46.4395,46.3651,46.423,6225.0
2015-12-28 12:10:00,56.17,56.19,56.11,56.16,9153.0,46.423,46.4395,46.3734,46.4147,9153.0
2015-12-28 12:20:00,56.15,56.19,56.11,56.18,7858.0,46.4064,46.4395,46.3734,46.4312,7858.0
2015-12-28 12:30:00,56.18,56.18,56.07,56.11,6789.0,46.4312,46.4312,46.3403,46.3734,6789.0
2015-12-28 12:40:00,56.11,56.16,56.09,56.14,5697.0,46.3734,46.4147,46.3568,46.3982,5697.0
2015-12-28 12:50:00,56.14,56.2,56.1,56.12,8558.0,46.3982,46.4478,46.3651,46.3816,8558.0
2015-12-28 13:00:00,56.11,56.17,56.11,56.11,8660.0,46.3734,46.423,46.3734,46.3734,8660.0
2015-12-28 13:10:00,56.12,56.2,56.1,56.19,40552.0,46.3816,46.4478,46.3651,46.4395,40552.0
2015-12-28 13:20:00,56.2,56.2,56.16,56.17,16316.0,46.4478,46.4478,46.4147,46.423,16316.0
2015-12-28 13:30:00,56.18,56.2,56.16,56.17,24550.0,46.4312,46.4478,46.4147,46.423,24550.0
2015-12-28 13:40:00,56.17,56.19,56.13,56.19,5763.0,46.423,46.4395,46.3899,46.4395,5763.0
2015-12-28 13:50:00,56.17,56.18,56.07,56.18,33379.0,46.423,46.4312,46.3403,46.4312,33379.0
2015-12-28 14:00:00,56.18,56.25,56.16,56.25,39664.0,46.4312,46.4891,46.4147,46.4891,39664.0
2015-12-28 14:10:00,56.25,56.26,56.18,56.23,47273.0,46.4891,46.4973,46.4312,46.4726,47273.0
2015-12-28 14:20:00,56.22,56.33,56.22,56.33,19178.0,46.4643,46.5552,46.4643,46.5552,19178.0
2015-12-28 14:30:00,56.32,56.32,56.2,56.24,39503.0,46.5469,46.5469,46.4478,46.4808,39503.0
2015-12-28 14:40:00,56.24,56.29,56.19,56.25,34831.0,46.4808,46.5221,46.4395,46.4891,34831.0
2015-12-28 14:50:00,56.27,56.3,56.2,56.21,25723.0,46.5056,46.5304,46.4478,46.456,25723.0
2015-12-28 15:00:00,56.21,56.32,56.21,56.28,33784.0,46.456,46.5469,46.456,46.5139,33784.0
2015-12-28 15:10:00,56.28,56.31,56.15,56.27,117305.0,46.5139,46.5387,46.4064,46.5056,117305.0
2015-12-28 15:20:00,56.28,56.41,56.27,56.35,14238.0,46.5139,46.6213,46.5056,46.5717,14238.0
2015-12-28 15:30:00,56.33,56.34,56.26,56.3,17747.0,46.5552,46.5635,46.4973,46.5304,17747.0
2015-12-28 15:40:00,56.3,56.39,56.27,56.39,38211.0,46.5304,46.6048,46.5056,46.6048,38211.0
2015-12-28 15:50:00,56.39,56.48,56.38,56.44,95420.0,46.6048,46.6792,46.5965,46.6461,95420.0
2015-12-29 09:30:00,56.8,57.13,56.69,57.0,44217.0,46.9436,47.2164,46.8527,47.1089,44217.0
2015-12-29 09:40:00,57.04,57.29,56.86,57.25,29452.0,47.142,47.3486,46.9932,47.3156,29452.0
2015-12-29 09:50:00,57.26,57.38,57.22,57.32,19170.0,47.3238,47.423,47.2908,47.3734,19170.0
2015-12-29 10:00:00,57.35,57.47,57.3,57.46,38455.0,47.3982,47.4974,47.3569,47.4891,38455.0
2015-12-29 10:10:00,57.46,57.46,57.29,57.4,27058.0,47.4891,47.4891,47.3486,47.4395,27058.0
2015-12-29 10:20:00,57.44,57.47,57.3,57.43,30027.0,47.4726,47.4974,47.3569,47.4643,30027.0
2015-12-29 10:30:00,57.43,57.52,57.41,57.44,24321.0,47.4643,47.5387,47.4478,47.4726,24321.0
2015-12-29 10:40:00,57.44,57.55,57.43,57.48,16492.0,47.4726,47.5635,47.4643,47.5056,16492.0
2015-12-29 10:50:00,57.48,57.61,57.47,57.57,18473.0,47.5056,47.6131,47.4974,47.58,18473.0
2015-12-29 11:00:00,57.56,57.63,57.54,57.61,14135.0,47.5718,47.6296,47.5552,47.6131,14135.0
2015-12-29 11:10:00,57.61,57.75,57.59,57.73,11374.0,47.6131,47.7288,47.5966,47.7123,11374.0
2015-12-29 11:20:00,57.73,57.74,57.64,57.64,9068.0,47.7123,47.7205,47.6379,47.6379,9068.0
2015-12-29 11:30:00,57.65,57.66,57.52,57.55,19272.0,47.6461,47.6544,47.5387,47.5635,19272.0
2015-12-29 11:40:00,57.55,57.56,57.48,57.49,13449.0,47.5635,47.5718,47.5056,47.5139,13449.0
2015-12-29 11:50:00,57.48,57.53,57.45,57.5,12885.0,47.5056,47.547,47.4808,47.5222,12885.0
2015-12-29 12:00:00,57.49,57.51,57.4,57.42,9287.0,47.5139,47.5304,47.4395,47.4561,9287.0
2015-12-29 12:10:00,57.42,57.45,57.39,57.41,6687.0,47.4561,47.4808,47.4313,47.4478,6687.0
2015-12-29 12:20:00,57.41,57.43,57.38,57.41,9964.0,47.4478,47.4643,47.423,47.4478,9964.0
2015-12-29 12:30:00,57.4,57.43,57.37,57.42,9602.0,47.4395,47.4643,47.4147,47.4561,9602.0
2015-12-29 12:40:00,57.43,57.45,57.39,57.41,14882.0,47.4643,47.4808,47.4313,47.4478,14882.0
2015-12-29 12:50:00,57.4,57.48,57.38,57.47,8287.0,47.4395,47.5056,47.423,47.4974,8287.0
2015-12-29 13:00:00,57.49,57.54,57.46,57.52,27652.0,47.5139,47.5552,47.4891,47.5387,27652.0
2015-12-29 13:10:00,57.53,57.59,57.52,57.59,10128.0,47.547,47.5966,47.5387,47.5966,10128.0
2015-12-29 13:20:00,57.58,57.61,57.57,57.6,8840.0,47.5883,47.6131,47.58,47.6048,8840.0
2015-12-29 13:30:00,57.61,57.62,57.54,57.54,9403.0,47.6131,47.6213,47.5552,47.5552,9403.0
2015-12-29 13:40:00,57.54,57.57,57.5,57.56,8855.0,47.5552,47.58,47.5222,47.5718,8855.0
2015-12-29 13:50:00,57.57,57.65,57.56,57.62,21412.0,47.58,47.6461,47.5718,47.6213,21412.0
2015-12-29 14:00:00,57.62,57.66,57.52,57.58,32485.0,47.6213,47.6544,47.5387,47.5883,32485.0
2015-12-29 14:10:00,57.59,57.59,57.54,57.55,8244.0,47.5966,47.5966,47.5552,47.5635,8244.0
2015-12-29 14:20:00,57.55,57.65,57.55,57.65,18383.0,47.5635,47.6461,47.5635,47.6461,18383.0
2015-12-29 14:30:00,57.66,57.67,57.6,57.61,17536.0,47.6544,47.6627,47.6048,47.6131,17536.0
2015-12-29 14:40:00,57.62,57.71,57.62,57.63,23582.0,47.6213,47.6957,47.6213,47.6296,23582.0
2015-12-29 14:50:00,57.63,57.71,57.62,57.7,23483.0,47.6296,47.6957,47.6213,47.6875,23483.0
2015-12-29 15:00:00,57.69,57.72,57.67,57.7,11909.0,47.6792,47.704,47.6627,47.6875,11909.0
2015-12-29 15:10:00,57.7,57.7,57.64,57.64,14698.0,47.6875,47.6875,47.6379,47.6379,14698.0
2015-12-29 15:20:00,57.64,57.67,57.55,57.56,40177.0,47.6379,47.6627,47.5635,47.5718,40177.0
2015-12-29 15:30:00,57.56,57.56,57.29,57.29,74515.0,47.5718,47.5718,47.3486,47.3486,74515.0
2015-12-29 15:40:00,57.29,57.35,57.24,57.32,65140.0,47.3486,47.3982,47.3073,47.3734,65140.0
2015-12-29 15:50:00,57.32,57.37,57.22,57.3,203070.0,47.3734,47.4147,47.2908,47.3569,203070.0
2015-12-30 09:30:00,57.17,57.48,57.04,57.04,36891.0,47.2494,47.5056,47.142,47.142,36891.0
2015-12-30 09:40:00,57.03,57.06,56.9,56.9,13640.0,47.1337,47.1585,47.0263,47.0263,13640.0
2015-12-30 09:50:00,56.9,56.92,56.81,56.89,13720.0,47.0263,47.0428,46.9519,47.018,13720.0
2015-12-30 10:00:00,56.9,57.01,56.84,56.88,19263.0,47.0263,47.1172,46.9767,47.0098,19263.0
2015-12-30 10:10:00,56.9,56.93,56.77,56.77,12093.0,47.0263,47.0511,46.9188,46.9188,12093.0
2015-12-30 10:20:00,56.77,56.8,56.69,56.71,120223.0,46.9188,46.9436,46.8527,46.8693,120223.0
2015-12-30 10:30:00,56.7,56.81,56.68,56.76,11745.0,46.861,46.9519,46.8445,46.9106,11745.0
2015-12-30 10:40:00,56.78,56.88,56.78,56.86,23375.0,46.9271,47.0098,46.9271,46.9932,23375.0
2015-12-30 10:50:00,56.87,56.9,56.8,56.8,26232.0,47.0015,47.0263,46.9436,46.9436,26232.0
2015-12-30 11:00:00,56.81,56.85,56.78,56.84,29490.0,46.9519,46.985,46.9271,46.9767,29490.0
2015-12-30 11:10:00,56.83,56.84,56.77,56.77,11028.0,46.9684,46.9767,46.9188,46.9188,11028.0
2015-12-30 11:20:00,56.76,56.77,56.64,56.69,122323.0,46.9106,46.9188,46.8114,46.8527,122323.0
2015-12-30 11:30:00,56.71,56.74,56.66,56.73,11410.0,46.8693,46.8941,46.8279,46.8858,11410.0
2015-12-30 11:40:00,56.74,56.74,56.67,56.68,23157.0,46.8941,46.8941,46.8362,46.8445,23157.0
2015-12-30 11:50:00,56.69,56.7,56.6,56.6,18254.0,46.8527,46.861,46.7783,46.7783,18254.0
2015-12-30 12:00:00,56.61,56.68,56.52,56.67,12820.0,46.7866,46.8445,46.7122,46.8362,12820.0
2015-12-30 12:10:00,56.69,56.69,56.64,56.68,8725.0,46.8527,46.8527,46.8114,46.8445,8725.0
2015-12-30 12:20:00,56.68,56.68,56.61,56.66,9974.0,46.8445,46.8445,46.7866,46.8279,9974.0
2015-12-30 12:30:00,56.64,56.64,56.54,56.54,17378.0,46.8114,46.8114,46.7288,46.7288,17378.0
2015-12-30 12:40:00,56.53,56.55,56.51,56.54,9990.0,46.7205,46.737,46.704,46.7288,9990.0
2015-12-30 12:50:00,56.53,56.67,56.51,56.65,40670.0,46.7205,46.8362,46.704,46.8197,40670.0
2015-12-30 13:00:00,56.67,56.69,56.64,56.65,8802.0,46.8362,46.8527,46.8114,46.8197,8802.0
2015-12-30 13:10:00,56.65,56.68,56.61,56.66,10242.0,46.8197,46.8445,46.7866,46.8279,10242.0
2015-12-30 13:20:00,56.66,56.66,56.57,56.58,9135.0,46.8279,46.8279,46.7536,46.7618,9135.0
2015-12-30 13:30:00,56.58,56.62,56.55,56.55,18883.0,46.7618,46.7949,46.737,46.737,18883.0
2015-12-30 13:40:00,56.56,56.73,56.55,56.72,40502.0,46.7453,46.8858,46.737,46.8775,40502.0
2015-12-30 13:50:00,56.71,56.78,56.69,56.69,14210.0,46.8693,46.9271,46.8527,46.8527,14210.0
2015-12-30 14:00:00,56.69,56.74,56.69,56.71,12708.0,46.8527,46.8941,46.8527,46.8693,12708.0
2015-12-30 14:10:00,56.73,56.74,56.69,56.73,26644.0,46.8858,46.8941,46.8527,46.8858,26644.0
2015-12-30 14:20:00,56.74,56.76,56.69,56.7,15825.0,46.8941,46.9106,46.8527,46.861,15825.0
2015-12-30 14:30:00,56.71,56.72,56.68,56.69,41825.0,46.8693,46.8775,46.8445,46.8527,41825.0
2015-12-30 14:40:00,56.69,56.71,56.62,56.7,16207.0,46.8527,46.8693,46.7949,46.861,16207.0
2015-12-30 14:50:00,56.7,56.74,56.68,56.72,28473.0,46.861,46.8941,46.8445,46.8775,28473.0
2015-12-30 15:00:00,56.73,56.79,56.72,56.72,18750.0,46.8858,46.9354,46.8775,46.8775,18750.0
2015-12-30 15:10:00,56.72,56.76,56.71,56.73,18185.0,46.8775,46.9106,46.8693,46.8858,18185.0
2015-12-30 15:20:00,56.73,56.75,56.69,56.69,11564.0,46.8858,46.9023,46.8527,46.8527,11564.0
2015-12-30 15:30:00,56.69,56.7,56.58,56.66,88876.0,46.8527,46.861,46.7618,46.8279,88876.0
2015-12-30 15:40:00,56.65,56.68,56.59,56.65,38521.0,46.8197,46.8445,46.7701,46.8197,38521.0
2015-12-30 15:50:00,56.65,56.68,56.55,56.55,193720.0,46.8197,46.8445,46.737,46.737,193720.0
2015-12-31 09:30:00,56.45,56.55,55.8,55.92,44643.0,46.6544,46.737,46.1172,46.2163,44643.0
2015-12-31 09:40:00,55.94,56.1,55.8,55.89,16881.0,46.2329,46.3651,46.1172,46.1916,16881.0
2015-12-31 09:50:00,55.91,55.91,55.62,55.69,45263.0,46.2081,46.2081,45.9684,46.0263,45263.0
2015-12-31 10:00:00,55.7,55.71,55.63,55.67,33173.0,46.0345,46.0428,45.9767,46.0097,33173.0
2015-12-31 10:10:00,55.67,55.77,55.65,55.76,16071.0,46.0097,46.0924,45.9932,46.0841,16071.0
2015-12-31 10:20:00,55.76,55.79,55.62,55.7,25025.0,46.0841,46.1089,45.9684,46.0345,25025.0
2015-12-31 10:30:00,55.69,55.71,55.54,55.61,10248.0,46.0263,46.0428,45.9023,45.9601,10248.0
2015-12-31 10:40:00,55.63,55.7,55.58,55.7,11166.0,45.9767,46.0345,45.9353,46.0345,11166.0
2015-12-31 10:50:00,55.73,55.79,55.69,55.72,10251.0,46.0593,46.1089,46.0263,46.0511,10251.0
2015-12-31 11:00:00,55.72,55.73,55.61,55.64,17008.0,46.0511,46.0593,45.9601,45.9849,17008.0
2015-12-31 11:10:00,55.63,55.7,55.62,55.64,11582.0,45.9767,46.0345,45.9684,45.9849,11582.0
2015-12-31 11:20:00,55.64,55.65,55.55,55.59,14224.0,45.9849,45.9932,45.9106,45.9436,14224.0
2015-12-31 11:30:00,55.57,55.67,55.54,55.66,20393.0,45.9271,46.0097,45.9023,46.0015,20393.0
2015-12-31 11:40:00,55.67,55.77,55.65,55.74,17160.0,46.0097,46.0924,45.9932,46.0676,17160.0
2015-12-31 11:50:00,55.73,55.82,55.72,55.82,11961.0,46.0593,46.1337,46.0511,46.1337,11961.0
2015-12-31 12:00:00,55.82,55.83,55.73,55.8,18781.0,46.1337,46.142,46.0593,46.1172,18781.0
2015-12-31 12:10:00,55.8,55.96,55.8,55.96,26552.0,46.1172,46.2494,46.1172,46.2494,26552.0
2015-12-31 12:20:00,55.94,56.11,55.93,56.01,49624.0,46.2329,46.3734,46.2246,46.2907,49624.0
2015-12-31 12:30:00,56.02,56.07,56.01,56.07,27523.0,46.299,46.3403,46.2907,46.3403,27523.0
2015-12-31 12:40:00,56.09,56.1,56.0,56.04,30089.0,46.3568,46.3651,46.2825,46.3155,30089.0
2015-12-31 12:50:00,56.04,56.08,56.0,56.0,37002.0,46.3155,46.3486,46.2825,46.2825,37002.0
2015-12-31 13:00:00,56.0,56.0,55.75,55.78,29329.0,46.2825,46.2825,46.0758,46.1006,29329.0
2015-12-31 13:10:00,55.79,55.96,55.78,55.93,29724.0,46.1089,46.2494,46.1006,46.2246,29724.0
2015-12-31 13:20:00,55.94,56.02,55.9,55.94,9899.0,46.2329,46.299,46.1998,46.2329,9899.0
2015-12-31 13:30:00,55.93,55.93,55.9,55.92,8100.0,46.2246,46.2246,46.1998,46.2163,8100.0
2015-12-31 13:40:00,55.92,56.08,55.91,56.05,21941.0,46.2163,46.3486,46.2081,46.3238,21941.0
2015-12-31 13:50:00,56.04,56.09,56.01,56.04,13188.0,46.3155,46.3568,46.2907,46.3155,13188.0
2015-12-31 14:00:00,56.04,56.07,55.88,55.89,16380.0,46.3155,46.3403,46.1833,46.1916,16380.0
2015-12-31 14:10:00,55.9,55.91,55.79,55.81,52998.0,46.1998,46.2081,46.1089,46.1254,52998.0
2015-12-31 14:20:00,55.81,55.86,55.75,55.77,17294.0,46.1254,46.1668,46.0758,46.0924,17294.0
2015-12-31 14:30:00,55.76,55.76,55.66,55.69,22074.0,46.0841,46.0841,46.0015,46.0263,22074.0
2015-12-31 14:40:00,55.7,55.84,55.69,55.83,20124.0,46.0345,46.1502,46.0263,46.142,20124.0
2015-12-31 14:50:00,55.83,55.88,55.76,55.77,13787.0,46.142,46.1833,46.0841,46.0924,13787.0
2015-12-31 15:00:00,55.77,55.77,55.65,55.7,36060.0,46.0924,46.0924,45.9932,46.0345,36060.0
2015-12-31 15:10:00,55.7,55.74,55.63,55.73,45038.0,46.0345,46.0676,45.9767,46.0593,45038.0
2015-12-31 15:20:00,55.74,55.75,55.64,55.66,18833.0,46.0676,46.0758,45.9849,46.0015,18833.0
2015-12-31 15:30:00,55.66,55.74,55.62,55.64,23154.0,46.0015,46.0676,45.9684,45.9849,23154.0
2015-12-31 15:40:00,55.65,55.66,55.56,55.56,26565.0,45.9932,46.0015,45.9188,45.9188,26565.0
2015-12-31 15:50:00,55.57,55.6,55.32,55.32,112153.0,45.9271,45.9519,45.7205,45.7205,112153.0
2016-01-04 09:30:00,54.24,54.37,53.63,54.21,126210.0,44.8279,44.9353,44.3237,44.8031,126210.0
2016-01-04 09:40:00,54.21,54.25,53.79,54.2,76280.0,44.8031,44.8361,44.456,44.7948,76280.0
2016-01-04 09:50:00,54.21,54.26,53.88,54.11,32221.0,44.8031,44.8444,44.5303,44.7204,32221.0
2016-01-04 10:00:00,54.08,54.09,53.85,54.05,47246.0,44.6956,44.7039,44.5055,44.6708,47246.0
2016-01-04 10:10:00,54.05,54.19,53.89,54.19,49895.0,44.6708,44.7865,44.5386,44.7865,49895.0
2016-01-04 10:20:00,54.19,54.22,54.04,54.1,38375.0,44.7865,44.8113,44.6626,44.7122,38375.0
2016-01-04 10:30:00,54.1,54.1,53.99,54.05,20564.0,44.7122,44.7122,44.6213,44.6708,20564.0
2016-01-04 10:40:00,54.04,54.04,53.92,54.01,38454.0,44.6626,44.6626,44.5634,44.6378,38454.0
2016-01-04 10:50:00,54.03,54.04,53.83,53.94,40516.0,44.6543,44.6626,44.489,44.5799,40516.0
2016-01-04 11:00:00,53.93,53.96,53.79,53.94,53873.0,44.5717,44.5965,44.456,44.5799,53873.0
2016-01-04 11:10:00,53.95,54.0,53.87,53.99,22441.0,44.5882,44.6295,44.5221,44.6213,22441.0
2016-01-04 11:20:00,53.97,54.15,53.9,54.08,25812.0,44.6047,44.7535,44.5469,44.6956,25812.0
2016-01-04 11:30:00,54.07,54.18,54.06,54.09,54622.0,44.6874,44.7783,44.6791,44.7039,54622.0
2016-01-04 11:40:00,54.1,54.26,54.1,54.24,86472.0,44.7122,44.8444,44.7122,44.8279,86472.0
2016-01-04 11:50:00,54.25,54.27,54.18,54.23,49657.0,44.8361,44.8527,44.7783,44.8196,49657.0
2016-01-04 12:00:00,54.22,54.22,54.09,54.11,33313.0,44.8113,44.8113,44.7039,44.7204,33313.0
2016-01-04 12:10:00,54.12,54.16,54.05,54.13,22904.0,44.7287,44.7618,44.6708,44.737,22904.0
2016-01-04 12:20:00,54.12,54.16,54.05,54.14,18605.0,44.7287,44.7618,44.6708,44.7452,18605.0
2016-01-04 12:30:00,54.13,54.13,54.0,54.13,23513.0,44.737,44.737,44.6295,44.737,23513.0
2016-01-04 12:40:00,54.15,54.21,54.07,54.15,25019.0,44.7535,44.8031,44.6874,44.7535,25019.0
2016-01-04 12:50:00,54.15,54.27,54.12,54.23,18923.0,44.7535,44.8527,44.7287,44.8196,18923.0
2016-01-04 13:00:00,54.24,54.3,54.18,54.25,18050.0,44.8279,44.8775,44.7783,44.8361,18050.0
2016-01-04 13:10:00,54.25,54.32,54.24,54.25,33983.0,44.8361,44.894,44.8279,44.8361,33983.0
2016-01-04 13:20:00,54.24,54.29,54.17,54.23,77560.0,44.8279,44.8692,44.77,44.8196,77560.0
2016-01-04 13:30:00,54.23,54.27,54.17,54.26,44652.0,44.8196,44.8527,44.77,44.8444,44652.0
2016-01-04 13:40:00,54.26,54.26,54.15,54.18,30838.0,44.8444,44.8444,44.7535,44.7783,30838.0
2016-01-04 13:50:00,54.2,54.25,54.15,54.15,22618.0,44.7948,44.8361,44.7535,44.7535,22618.0
2016-01-04 14:00:00,54.15,54.2,54.03,54.17,33595.0,44.7535,44.7948,44.6543,44.77,33595.0
2016-01-04 14:10:00,54.17,54.21,54.08,54.17,31071.0,44.77,44.8031,44.6956,44.77,31071.0
2016-01-04 14:20:00,54.19,54.29,54.19,54.23,28880.0,44.7865,44.8692,44.7865,44.8196,28880.0
2016-01-04 14:30:00,54.24,54.27,54.03,54.1,34086.0,44.8279,44.8527,44.6543,44.7122,34086.0
2016-01-04 14:40:00,54.08,54.14,54.02,54.13,28112.0,44.6956,44.7452,44.646,44.737,28112.0
2016-01-04 14:50:00,54.13,54.18,54.01,54.13,42475.0,44.737,44.7783,44.6378,44.737,42475.0
2016-01-04 15:00:00,54.14,54.14,53.93,53.99,31892.0,44.7452,44.7452,44.5717,44.6213,31892.0
2016-01-04 15:10:00,53.99,54.05,53.91,54.02,39708.0,44.6213,44.6708,44.5551,44.646,39708.0
2016-01-04 15:20:00,54.02,54.08,53.95,54.06,83644.0,44.646,44.6956,44.5882,44.6791,83644.0
2016-01-04 15:30:00,54.06,54.07,53.95,54.01,143281.0,44.6791,44.6874,44.5882,44.6378,143281.0
2016-01-04 15:40:00,54.03,54.24,53.98,54.24,169219.0,44.6543,44.8279,44.613,44.8279,169219.0
2016-01-04 15:50:00,54.25,54.47,54.14,54.44,227289.0,44.8361,45.018,44.7452,44.9932,227289.0
2016-01-05 09:30:00,54.73,54.84,54.38,54.52,69410.0,45.2328,45.3238,44.9436,45.0593,69410.0
2016-01-05 09:40:00,54.5,54.7,54.36,54.59,70687.0,45.0428,45.208,44.927,45.1171,70687.0
2016-01-05 09:50:00,54.6,54.65,54.35,54.41,31635.0,45.1254,45.1667,44.9188,44.9684,31635.0
2016-01-05 10:00:00,54.39,54.41,54.24,54.26,30777.0,44.9518,44.9684,44.8279,44.8444,30777.0
2016-01-05 10:10:00,54.25,54.46,54.25,54.38,50077.0,44.8361,45.0097,44.8361,44.9436,50077.0
2016-01-05 10:20:00,54.39,54.43,54.29,54.34,37623.0,44.9518,44.9849,44.8692,44.9105,37623.0
2016-01-05 10:30:00,54.33,54.63,54.31,54.59,64299.0,44.9023,45.1502,44.8857,45.1171,64299.0
2016-01-05 10:40:00,54.62,54.76,54.57,54.68,213861.0,45.1419,45.2576,45.1006,45.1915,213861.0
2016-01-05 10:50:00,54.7,54.76,54.6,54.67,138520.0,45.208,45.2576,45.1254,45.1833,138520.0
2016-01-05 11:00:00,54.65,54.7,54.61,54.61,27230.0,45.1667,45.208,45.1337,45.1337,27230.0
2016-01-05 11:10:00,54.63,54.64,54.49,54.52,26550.0,45.1502,45.1585,45.0345,45.0593,26550.0
2016-01-05 11:20:00,54.53,54.62,54.49,54.58,22237.0,45.0675,45.1419,45.0345,45.1089,22237.0
2016-01-05 11:30:00,54.58,54.72,54.57,54.65,74490.0,45.1089,45.2246,45.1006,45.1667,74490.0
2016-01-05 11:40:00,54.65,54.7,54.55,54.65,45437.0,45.1667,45.208,45.0841,45.1667,45437.0
2016-01-05 11:50:00,54.65,54.69,54.56,54.6,40173.0,45.1667,45.1998,45.0923,45.1254,40173.0
2016-01-05 12:00:00,54.61,54.61,54.09,54.2,83243.0,45.1337,45.1337,44.7039,44.7948,83243.0
2016-01-05 12:10:00,54.21,54.38,53.99,54.05,133005.0,44.8031,44.9436,44.6213,44.6708,133005.0
2016-01-05 12:20:00,54.04,54.21,53.98,54.13,70948.0,44.6626,44.8031,44.613,44.737,70948.0
2016-01-05 12:30:00,54.13,54.34,54.13,54.34,43412.0,44.737,44.9105,44.737,44.9105,43412.0
2016-01-05 12:40:00,54.36,54.37,54.07,54.08,59352.0,44.927,44.9353,44.6874,44.6956,59352.0
2016-01-05 12:50:00,54.1,54.32,54.06,54.27,29543.0,44.7122,44.894,44.6791,44.8527,29543.0
2016-01-05 13:00:00,54.27,54.31,54.2,54.25,15437.0,44.8527,44.8857,44.7948,44.8361,15437.0
2016-01-05 13:10:00,54.26,54.29,54.06,54.06,22471.0,44.8444,44.8692,44.6791,44.6791,22471.0
2016-01-05 13:20:00,54.05,54.13,53.97,54.12,23509.0,44.6708,44.737,44.6047,44.7287,23509.0
2016-01-05 13:30:00,54.11,54.2,54.1,54.16,11693.0,44.7204,44.7948,44.7122,44.7618,11693.0
2016-01-05 13:40:00,54.17,54.41,54.17,54.36,30044.0,44.77,44.9684,44.77,44.927,30044.0
2016-01-05 13:50:00,54.38,54.42,54.29,54.32,32685.0,44.9436,44.9766,44.8692,44.894,32685.0
2016-01-05 14:00:00,54.34,54.35,54.13,54.18,29038.0,44.9105,44.9188,44.737,44.7783,29038.0
2016-01-05 14:10:00,54.25,54.37,54.23,54.37,12822.0,44.8361,44.9353,44.8196,44.9353,12822.0
2016-01-05 14:20:00,54.38,54.53,54.37,54.44,117073.0,44.9436,45.0675,44.9353,44.9932,117073.0
2016-01-05 14:30:00,54.44,54.45,54.33,54.34,61167.0,44.9932,45.0014,44.9023,44.9105,61167.0
2016-01-05 14:40:00,54.33,54.4,54.26,54.28,16412.0,44.9023,44.9601,44.8444,44.8609,16412.0
2016-01-05 14:50:00,54.27,54.27,53.97,54.0,68606.0,44.8527,44.8527,44.6047,44.6295,68606.0
2016-01-05 15:00:00,54.0,54.0,53.86,53.92,51795.0,44.6295,44.6295,44.5138,44.5634,51795.0
2016-01-05 15:10:00,53.93,54.07,53.93,53.97,37750.0,44.5717,44.6874,44.5717,44.6047,37750.0
2016-01-05 15:20:00,53.97,54.08,53.91,54.04,35668.0,44.6047,44.6956,44.5551,44.6626,35668.0
2016-01-05 15:30:00,54.04,54.18,54.01,54.07,67495.0,44.6626,44.7783,44.6378,44.6874,67495.0
2016-01-05 15:40:00,54.08,54.21,54.08,54.17,100814.0,44.6956,44.8031,44.6956,44.77,100814.0
2016-01-05 15:50:00,54.18,54.2,53.98,54.03,140616.0,44.7783,44.7948,44.613,44.6543,140616.0
2016-01-06 09:30:00,53.07,53.07,52.36,52.88,111456.0,43.8609,43.8609,43.2741,43.7039,111456.0
2016-01-06 09:40:00,52.86,53.33,52.67,53.33,136034.0,43.6873,44.0758,43.5303,44.0758,136034.0
2016-01-06 09:50:00,53.4,53.54,53.11,53.11,84497.0,44.1336,44.2493,43.894,43.894,84497.0
2016-01-06 10:00:00,53.1,53.12,52.95,53.05,88726.0,43.8857,43.9022,43.7617,43.8444,88726.0
2016-01-06 10:10:00,53.06,53.19,53.01,53.14,73886.0,43.8526,43.9601,43.8113,43.9188,73886.0
2016-01-06 10:20:00,53.11,53.23,53.06,53.1,36711.0,43.894,43.9931,43.8526,43.8857,36711.0
2016-01-06 10:30:00,53.07,53.07,52.86,52.89,32080.0,43.8609,43.8609,43.6873,43.7121,32080.0
2016-01-06 10:40:00,52.88,52.95,52.79,52.84,28513.0,43.7039,43.7617,43.6295,43.6708,28513.0
2016-01-06 10:50:00,52.86,52.9,52.75,52.88,30281.0,43.6873,43.7204,43.5964,43.7039,30281.0
2016-01-06 11:00:00,52.85,52.96,52.74,52.75,40960.0,43.6791,43.77,43.5882,43.5964,40960.0
2016-01-06 11:10:00,52.75,52.88,52.74,52.87,30317.0,43.5964,43.7039,43.5882,43.6956,30317.0
2016-01-06 11:20:00,52.88,53.04,52.88,53.01,75698.0,43.7039,43.8361,43.7039,43.8113,75698.0
2016-01-06 11:30:00,53.01,53.03,52.87,53.0,33966.0,43.8113,43.8278,43.6956,43.803,33966.0
2016-01-06 11:40:00,53.02,53.12,53.0,53.11,91482.0,43.8196,43.9022,43.803,43.894,91482.0
2016-01-06 11:50:00,53.1,53.13,52.84,52.86,28228.0,43.8857,43.9105,43.6708,43.6873,28228.0
2016-01-06 12:00:00,52.89,52.89,52.61,52.72,59100.0,43.7121,43.7121,43.4807,43.5716,59100.0
2016-01-06 12:10:00,52.74,52.8,52.64,52.66,30514.0,43.5882,43.6378,43.5055,43.522,30514.0
2016-01-06 12:20:00,52.66,52.66,52.53,52.53,26076.0,43.522,43.522,43.4146,43.4146,26076.0
2016-01-06 12:30:00,52.55,52.63,52.46,52.55,175084.0,43.4311,43.4973,43.3568,43.4311,175084.0
2016-01-06 12:40:00,52.55,52.55,52.35,52.39,62750.0,43.4311,43.4311,43.2658,43.2989,62750.0
2016-01-06 12:50:00,52.39,52.41,52.27,52.34,46842.0,43.2989,43.3154,43.1997,43.2576,46842.0
2016-01-06 13:00:00,52.34,52.34,52.19,52.22,38798.0,43.2576,43.2576,43.1336,43.1584,38798.0
2016-01-06 13:10:00,52.23,52.24,51.95,51.97,97981.0,43.1667,43.1749,42.9352,42.9518,97981.0
2016-01-06 13:20:00,51.97,52.09,51.95,52.03,31015.0,42.9518,43.051,42.9352,43.0014,31015.0
2016-01-06 13:30:00,52.03,52.07,51.97,52.05,45446.0,43.0014,43.0344,42.9518,43.0179,45446.0
2016-01-06 13:40:00,52.06,52.14,52.03,52.1,87433.0,43.0262,43.0923,43.0014,43.0592,87433.0
2016-01-06 13:50:00,52.09,52.22,52.06,52.07,48056.0,43.051,43.1584,43.0262,43.0344,48056.0
2016-01-06 14:00:00,52.06,52.15,51.99,52.15,47732.0,43.0262,43.1005,42.9683,43.1005,47732.0
2016-01-06 14:10:00,52.15,52.33,52.12,52.3,47007.0,43.1005,43.2493,43.0757,43.2245,47007.0
2016-01-06 14:20:00,52.3,52.31,52.14,52.23,64304.0,43.2245,43.2328,43.0923,43.1667,64304.0
2016-01-06 14:30:00,52.23,52.28,52.14,52.15,101328.0,43.1667,43.208,43.0923,43.1005,101328.0
2016-01-06 14:40:00,52.15,52.15,51.65,51.71,84491.0,43.1005,43.1005,42.6873,42.7369,84491.0
2016-01-06 14:50:00,51.69,51.71,51.47,51.53,111978.0,42.7204,42.7369,42.5385,42.5881,111978.0
2016-01-06 15:00:00,51.53,51.88,51.43,51.71,180309.0,42.5881,42.8774,42.5055,42.7369,180309.0
2016-01-06 15:10:00,51.72,51.73,51.6,51.64,122440.0,42.7452,42.7534,42.646,42.679,122440.0
2016-01-06 15:20:00,51.64,51.72,51.56,51.67,101116.0,42.679,42.7452,42.6129,42.7038,101116.0
2016-01-06 15:30:00,51.68,51.78,51.65,51.7,142772.0,42.7121,42.7947,42.6873,42.7286,142772.0
2016-01-06 15:40:00,51.71,51.75,51.6,51.68,186102.0,42.7369,42.77,42.646,42.7121,186102.0
2016-01-06 15:50:00,51.69,51.75,51.6,51.73,312083.0,42.7204,42.77,42.646,42.7534,312083.0
2016-01-07 09:30:00,50.45,50.69,50.03,50.64,197901.0,41.6955,41.8939,41.3484,41.8526,197901.0
2016-01-07 09:40:00,50.61,50.75,50.45,50.6,156979.0,41.8278,41.9435,41.6955,41.8195,156979.0
2016-01-07 09:50:00,50.61,50.72,50.43,50.65,229376.0,41.8278,41.9187,41.679,41.8608,229376.0
2016-01-07 10:00:00,50.65,50.66,50.42,50.48,208872.0,41.8608,41.8691,41.6707,41.7203,208872.0
2016-01-07 10:10:00,50.48,50.55,50.24,50.47,118676.0,41.7203,41.7782,41.522,41.7121,118676.0
2016-01-07 10:20:00,50.47,50.52,50.26,50.52,110937.0,41.7121,41.7534,41.5385,41.7534,110937.0
2016-01-07 10:30:00,50.52,50.77,50.51,50.76,126470.0,41.7534,41.96,41.7451,41.9517,126470.0
2016-01-07 10:40:00,50.75,50.93,50.74,50.85,113979.0,41.9435,42.0922,41.9352,42.0261,113979.0
2016-01-07 10:50:00,50.85,51.16,50.85,51.14,222418.0,42.0261,42.2823,42.0261,42.2658,222418.0
2016-01-07 11:00:00,51.14,51.21,50.98,51.02,93093.0,42.2658,42.3237,42.1336,42.1666,93093.0
2016-01-07 11:10:00,51.02,51.16,50.96,51.09,98580.0,42.1666,42.2823,42.117,42.2245,98580.0
2016-01-07 11:20:00,51.1,51.16,50.98,51.06,80713.0,42.2327,42.2823,42.1336,42.1997,80713.0
2016-01-07 11:30:00,51.07,51.19,51.0,51.0,81281.0,42.208,42.3071,42.1501,42.1501,81281.0
2016-01-07 11:40:00,51.0,51.06,50.99,51.02,114512.0,42.1501,42.1997,42.1418,42.1666,114512.0
2016-01-07 11:50:00,51.03,51.24,50.99,51.23,89247.0,42.1749,42.3485,42.1418,42.3402,89247.0
2016-01-07 12:00:00,51.23,51.42,51.23,51.36,75761.0,42.3402,42.4972,42.3402,42.4476,75761.0
2016-01-07 12:10:00,51.36,51.45,51.25,51.44,61594.0,42.4476,42.522,42.3567,42.5137,61594.0
2016-01-07 12:20:00,51.45,51.46,51.15,51.18,69217.0,42.522,42.5303,42.2741,42.2989,69217.0
2016-01-07 12:30:00,51.19,51.29,51.01,51.01,66387.0,42.3071,42.3898,42.1584,42.1584,66387.0
2016-01-07 12:40:00,51.03,51.03,50.97,51.02,141976.0,42.1749,42.1749,42.1253,42.1666,141976.0
2016-01-07 12:50:00,51.02,51.04,50.74,50.81,74267.0,42.1666,42.1832,41.9352,41.9931,74267.0
2016-01-07 13:00:00,50.82,50.89,50.62,50.7,65074.0,42.0013,42.0592,41.836,41.9022,65074.0
2016-01-07 13:10:00,50.7,50.71,50.51,50.59,80866.0,41.9022,41.9104,41.7451,41.8112,80866.0
2016-01-07 13:20:00,50.6,50.74,50.44,50.6,122424.0,41.8195,41.9352,41.6873,41.8195,122424.0
2016-01-07 13:30:00,50.6,50.64,50.35,50.46,114214.0,41.8195,41.8526,41.6129,41.7038,114214.0
2016-01-07 13:40:00,50.46,50.69,50.43,50.69,60545.0,41.7038,41.8939,41.679,41.8939,60545.0
2016-01-07 13:50:00,50.7,50.72,50.49,50.52,60155.0,41.9022,41.9187,41.7286,41.7534,60155.0
2016-01-07 14:00:00,50.5,50.58,50.47,50.5,126324.0,41.7369,41.803,41.7121,41.7369,126324.0
2016-01-07 14:10:00,50.5,50.58,50.47,50.58,87749.0,41.7369,41.803,41.7121,41.803,87749.0
2016-01-07 14:20:00,50.56,50.6,50.36,50.39,81252.0,41.7865,41.8195,41.6212,41.646,81252.0
2016-01-07 14:30:00,50.38,50.49,50.29,50.45,56466.0,41.6377,41.7286,41.5633,41.6955,56466.0
2016-01-07 14:40:00,50.45,50.77,50.34,50.77,77380.0,41.6955,41.96,41.6046,41.96,77380.0
2016-01-07 14:50:00,50.76,50.78,50.5,50.5,50122.0,41.9517,41.9683,41.7369,41.7369,50122.0
2016-01-07 15:00:00,50.49,50.51,50.39,50.49,68491.0,41.7286,41.7451,41.646,41.7286,68491.0
2016-01-07 15:10:00,50.5,50.62,50.42,50.48,88443.0,41.7369,41.836,41.6707,41.7203,88443.0
2016-01-07 15:20:00,50.48,50.49,50.29,50.34,163671.0,41.7203,41.7286,41.5633,41.6046,163671.0
2016-01-07 15:30:00,50.34,50.77,50.31,50.73,169333.0,41.6046,41.96,41.5798,41.927,169333.0
2016-01-07 15:40:00,50.72,50.85,50.55,50.78,106641.0,41.9187,42.0261,41.7782,41.9683,106641.0
2016-01-07 15:50:00,50.77,50.77,50.41,50.42,250408.0,41.96,41.96,41.6625,41.6707,250408.0
2016-01-08 09:30:00,50.74,51.55,50.48,51.34,192603.0,41.9352,42.6047,41.7203,42.4311,192603.0
2016-01-08 09:40:00,51.35,51.42,51.2,51.36,105402.0,42.4394,42.4972,42.3154,42.4476,105402.0
2016-01-08 09:50:00,51.37,51.44,51.26,51.39,57757.0,42.4559,42.5137,42.365,42.4724,57757.0
2016-01-08 10:00:00,51.38,51.42,51.06,51.06,79772.0,42.4642,42.4972,42.1997,42.1997,79772.0
2016-01-08 10:10:00,51.04,51.07,50.84,51.03,56484.0,42.1832,42.208,42.0179,42.1749,56484.0
2016-01-08 10:20:00,51.04,51.1,50.94,51.03,52557.0,42.1832,42.2327,42.1005,42.1749,52557.0
2016-01-08 10:30:00,51.03,51.13,50.89,50.9,125783.0,42.1749,42.2575,42.0592,42.0675,125783.0
2016-01-08 10:40:00,50.9,50.96,50.75,50.82,81565.0,42.0675,42.117,41.9435,42.0013,81565.0
2016-01-08 10:50:00,50.81,50.95,50.73,50.94,72290.0,41.9931,42.1088,41.927,42.1005,72290.0
2016-01-08 11:00:00,50.94,51.04,50.9,50.95,65689.0,42.1005,42.1832,42.0675,42.1088,65689.0
2016-01-08 11:10:00,50.95,50.95,50.64,50.64,54988.0,42.1088,42.1088,41.8526,41.8526,54988.0
2016-01-08 11:20:00,50.64,50.77,50.54,50.63,65165.0,41.8526,41.96,41.7699,41.8443,65165.0
2016-01-08 11:30:00,50.66,50.7,50.52,50.69,95198.0,41.8691,41.9022,41.7534,41.8939,95198.0
2016-01-08 11:40:00,50.68,50.86,50.63,50.79,35675.0,41.8856,42.0344,41.8443,41.9765,35675.0
2016-01-08 11:50:00,50.81,51.15,50.81,51.13,45684.0,41.9931,42.2741,41.9931,42.2575,45684.0
2016-01-08 12:00:00,51.13,51.45,51.12,51.43,51531.0,42.2575,42.522,42.2493,42.5055,51531.0
2016-01-08 12:10:00,51.42,51.47,51.36,51.38,30541.0,42.4972,42.5385,42.4476,42.4642,30541.0
2016-01-08 12:20:00,51.38,51.45,51.33,51.44,24740.0,42.4642,42.522,42.4228,42.5137,24740.0
2016-01-08 12:30:00,51.43,51.44,51.22,51.23,30680.0,42.5055,42.5137,42.3319,42.3402,30680.0
2016-01-08 12:40:00,51.25,51.29,51.19,51.27,38215.0,42.3567,42.3898,42.3071,42.3732,38215.0
2016-01-08 12:50:00,51.27,51.28,51.1,51.22,33731.0,42.3732,42.3815,42.2327,42.3319,33731.0
2016-01-08 13:00:00,51.23,51.3,51.11,51.2,45385.0,42.3402,42.398,42.241,42.3154,45385.0
2016-01-08 13:10:00,51.2,51.21,51.11,51.2,24220.0,42.3154,42.3237,42.241,42.3154,24220.0
2016-01-08 13:20:00,51.2,51.25,51.09,51.09,49221.0,42.3154,42.3567,42.2245,42.2245,49221.0
2016-01-08 13:30:00,51.09,51.21,51.07,51.16,36548.0,42.2245,42.3237,42.208,42.2823,36548.0
2016-01-08 13:40:00,51.16,51.18,51.03,51.04,34592.0,42.2823,42.2989,42.1749,42.1832,34592.0
2016-01-08 13:50:00,51.04,51.05,50.95,51.0,52396.0,42.1832,42.1914,42.1088,42.1501,52396.0
2016-01-08 14:00:00,51.0,51.12,50.99,51.05,49865.0,42.1501,42.2493,42.1418,42.1914,49865.0
2016-01-08 14:10:00,51.05,51.05,50.82,50.9,75756.0,42.1914,42.1914,42.0013,42.0675,75756.0
2016-01-08 14:20:00,50.9,50.92,50.74,50.8,43338.0,42.0675,42.084,41.9352,41.9848,43338.0
2016-01-08 14:30:00,50.79,50.87,50.65,50.68,37195.0,41.9765,42.0427,41.8608,41.8856,37195.0
2016-01-08 14:40:00,50.68,50.93,50.65,50.74,100806.0,41.8856,42.0922,41.8608,41.9352,100806.0
2016-01-08 14:50:00,50.74,50.76,50.57,50.62,49125.0,41.9352,41.9517,41.7947,41.836,49125.0
2016-01-08 15:00:00,50.62,50.78,50.59,50.78,64113.0,41.836,41.9683,41.8112,41.9683,64113.0
2016-01-08 15:10:00,50.8,50.89,50.71,50.74,82686.0,41.9848,42.0592,41.9104,41.9352,82686.0
2016-01-08 15:20:00,50.74,50.77,50.53,50.54,119052.0,41.9352,41.96,41.7617,41.7699,119052.0
2016-01-08 15:30:00,50.54,50.55,50.39,50.46,138798.0,41.7699,41.7782,41.646,41.7038,138798.0
2016-01-08 15:40:00,50.45,50.48,50.17,50.23,177907.0,41.6955,41.7203,41.4641,41.5137,177907.0
2016-01-08 15:50:00,50.2,50.25,49.98,49.98,549715.0,41.4889,41.5302,41.3071,41.3071,549715.0
2016-01-11 09:30:00,51.04,51.5,50.91,51.41,209785.0,42.1832,42.5633,42.0757,42.489,209785.0
2016-01-11 09:40:00,51.4,51.65,51.2,51.61,115167.0,42.4807,42.6873,42.3154,42.6542,115167.0
2016-01-11 09:50:00,51.58,51.63,51.32,51.41,107778.0,42.6295,42.6708,42.4146,42.489,107778.0
2016-01-11 10:00:00,51.38,51.65,51.31,51.54,105657.0,42.4642,42.6873,42.4063,42.5964,105657.0
2016-01-11 10:10:00,51.55,51.76,51.54,51.64,82850.0,42.6047,42.7782,42.5964,42.679,82850.0
2016-01-11 10:20:00,51.64,51.75,51.41,51.53,70217.0,42.679,42.77,42.489,42.5881,70217.0
2016-01-11 10:30:00,51.52,51.73,51.5,51.53,50254.0,42.5799,42.7534,42.5633,42.5881,50254.0
2016-01-11 10:40:00,51.54,51.74,51.52,51.71,87865.0,42.5964,42.7617,42.5799,42.7369,87865.0
2016-01-11 10:50:00,51.69,51.73,51.19,51.28,67653.0,42.7204,42.7534,42.3071,42.3815,67653.0
2016-01-11 11:00:00,51.24,51.32,51.11,51.12,62233.0,42.3485,42.4146,42.241,42.2493,62233.0
2016-01-11 11:10:00,51.13,51.15,50.97,50.97,62201.0,42.2575,42.2741,42.1253,42.1253,62201.0
2016-01-11 11:20:00,50.97,50.98,50.76,50.8,80774.0,42.1253,42.1336,41.9517,41.9848,80774.0
2016-01-11 11:30:00,50.79,50.88,50.63,50.82,56485.0,41.9765,42.0509,41.8443,42.0013,56485.0
2016-01-11 11:40:00,50.81,50.98,50.76,50.89,42200.0,41.9931,42.1336,41.9517,42.0592,42200.0
2016-01-11 11:50:00,50.89,50.97,50.87,50.92,43299.0,42.0592,42.1253,42.0427,42.084,43299.0
2016-01-11 12:00:00,50.91,50.92,50.68,50.78,49709.0,42.0757,42.084,41.8856,41.9683,49709.0
2016-01-11 12:10:00,50.76,50.76,50.6,50.65,33078.0,41.9517,41.9517,41.8195,41.8608,33078.0
2016-01-11 12:20:00,50.65,50.65,50.51,50.54,55114.0,41.8608,41.8608,41.7451,41.7699,55114.0
2016-01-11 12:30:00,50.55,50.65,50.53,50.53,46633.0,41.7782,41.8608,41.7617,41.7617,46633.0
2016-01-11 12:40:00,50.51,50.74,50.45,50.74,32086.0,41.7451,41.9352,41.6955,41.9352,32086.0
2016-01-11 12:50:00,50.75,50.83,50.66,50.74,33235.0,41.9435,42.0096,41.8691,41.9352,33235.0
2016-01-11 13:00:00,50.74,50.89,50.73,50.81,25563.0,41.9352,42.0592,41.927,41.9931,25563.0
2016-01-11 13:10:00,50.82,50.87,50.62,50.83,32992.0,42.0013,42.0427,41.836,42.0096,32992.0
2016-01-11 13:20:00,50.84,50.88,50.69,50.71,27162.0,42.0179,42.0509,41.8939,41.9104,27162.0
2016-01-11 13:30:00,50.71,50.85,50.66,50.76,61282.0,41.9104,42.0261,41.8691,41.9517,61282.0
2016-01-11 13:40:00,50.76,50.76,50.46,50.5,28392.0,41.9517,41.9517,41.7038,41.7369,28392.0
2016-01-11 13:50:00,50.48,50.67,50.42,50.58,67414.0,41.7203,41.8774,41.6707,41.803,67414.0
2016-01-11 14:00:00,50.58,50.82,50.56,50.77,51391.0,41.803,42.0013,41.7865,41.96,51391.0
2016-01-11 14:10:00,50.78,50.92,50.78,50.91,56098.0,41.9683,42.084,41.9683,42.0757,56098.0
2016-01-11 14:20:00,50.92,51.03,50.82,51.0,61983.0,42.084,42.1749,42.0013,42.1501,61983.0
2016-01-11 14:30:00,51.02,51.05,50.84,50.98,46859.0,42.1666,42.1914,42.0179,42.1336,46859.0
2016-01-11 14:40:00,50.98,51.02,50.82,50.84,40955.0,42.1336,42.1666,42.0013,42.0179,40955.0
2016-01-11 14:50:00,50.83,50.9,50.8,50.84,45129.0,42.0096,42.0675,41.9848,42.0179,45129.0
2016-01-11 15:00:00,50.84,50.89,50.68,50.76,40266.0,42.0179,42.0592,41.8856,41.9517,40266.0
2016-01-11 15:10:00,50.75,50.9,50.56,50.8,123552.0,41.9435,42.0675,41.7865,41.9848,123552.0
2016-01-11 15:20:00,50.78,51.2,50.77,51.15,67146.0,41.9683,42.3154,41.96,42.2741,67146.0
2016-01-11 15:30:00,51.17,51.32,51.11,51.2,89631.0,42.2906,42.4146,42.241,42.3154,89631.0
2016-01-11 15:40:00,51.19,51.29,51.11,51.26,160422.0,42.3071,42.3898,42.241,42.365,160422.0
2016-01-11 15:50:00,51.25,51.33,51.17,51.17,274943.0,42.3567,42.4228,42.2906,42.2906,274943.0
2016-01-12 09:30:00,51.5,52.02,51.5,51.98,100513.0,42.5633,42.9931,42.5633,42.96,100513.0
2016-01-12 09:40:00,51.97,52.22,51.78,51.84,99925.0,42.9518,43.1584,42.7947,42.8443,99925.0
2016-01-12 09:50:00,51.86,52.03,51.8,51.9,130475.0,42.8609,43.0014,42.8113,42.8939,130475.0
2016-01-12 10:00:00,51.91,51.99,51.83,51.83,102043.0,42.9022,42.9683,42.8361,42.8361,102043.0
2016-01-12 10:10:00,51.83,51.96,51.75,51.88,72071.0,42.8361,42.9435,42.77,42.8774,72071.0
2016-01-12 10:20:00,51.87,51.91,51.64,51.9,51413.0,42.8691,42.9022,42.679,42.8939,51413.0
2016-01-12 10:30:00,51.9,52.05,51.83,51.85,89982.0,42.8939,43.0179,42.8361,42.8526,89982.0
2016-01-12 10:40:00,51.84,51.9,51.79,51.79,74868.0,42.8443,42.8939,42.803,42.803,74868.0
2016-01-12 10:50:00,51.8,51.91,51.71,51.86,34341.0,42.8113,42.9022,42.7369,42.8609,34341.0
2016-01-12 11:00:00,51.86,51.86,51.65,51.69,34747.0,42.8609,42.8609,42.6873,42.7204,34747.0
2016-01-12 11:10:00,51.67,51.68,51.5,51.66,29207.0,42.7038,42.7121,42.5633,42.6956,29207.0
2016-01-12 11:20:00,51.66,51.68,51.51,51.57,18911.0,42.6956,42.7121,42.5716,42.6212,18911.0
2016-01-12 11:30:00,51.56,51.64,51.51,51.54,102039.0,42.6129,42.679,42.5716,42.5964,102039.0
2016-01-12 11:40:00,51.56,51.68,51.51,51.64,48251.0,42.6129,42.7121,42.5716,42.679,48251.0
2016-01-12 11:50:00,51.63,51.68,51.55,51.61,71563.0,42.6708,42.7121,42.6047,42.6542,71563.0
2016-01-12 12:00:00,51.61,51.67,51.58,51.64,30264.0,42.6542,42.7038,42.6295,42.679,30264.0
2016-01-12 12:10:00,51.62,51.62,51.4,51.4,37234.0,42.6625,42.6625,42.4807,42.4807,37234.0
2016-01-12 12:20:00,51.41,51.51,51.33,51.44,28588.0,42.489,42.5716,42.4228,42.5137,28588.0
2016-01-12 12:30:00,51.4,51.44,51.15,51.22,26492.0,42.4807,42.5137,42.2741,42.3319,26492.0
2016-01-12 12:40:00,51.21,51.27,51.13,51.25,23642.0,42.3237,42.3732,42.2575,42.3567,23642.0
2016-01-12 12:50:00,51.26,51.35,51.22,51.24,29608.0,42.365,42.4394,42.3319,42.3485,29608.0
2016-01-12 13:00:00,51.23,51.34,51.2,51.25,16143.0,42.3402,42.4311,42.3154,42.3567,16143.0
2016-01-12 13:10:00,51.26,51.42,51.24,51.28,21580.0,42.365,42.4972,42.3485,42.3815,21580.0
2016-01-12 13:20:00,51.26,51.26,51.05,51.1,25092.0,42.365,42.365,42.1914,42.2327,25092.0
2016-01-12 13:30:00,51.08,51.18,51.03,51.13,26712.0,42.2162,42.2989,42.1749,42.2575,26712.0
2016-01-12 13:40:00,51.14,51.35,51.13,51.28,25137.0,42.2658,42.4394,42.2575,42.3815,25137.0
2016-01-12 13:50:00,51.27,51.33,51.18,51.19,16310.0,42.3732,42.4228,42.2989,42.3071,16310.0
2016-01-12 14:00:00,51.17,51.17,50.97,51.05,28743.0,42.2906,42.2906,42.1253,42.1914,28743.0
2016-01-12 14:10:00,51.05,51.16,51.05,51.09,55012.0,42.1914,42.2823,42.1914,42.2245,55012.0
2016-01-12 14:20:00,51.08,51.42,51.05,51.41,39889.0,42.2162,42.4972,42.1914,42.489,39889.0
2016-01-12 14:30:00,51.39,51.52,51.35,51.52,34428.0,42.4724,42.5799,42.4394,42.5799,34428.0
2016-01-12 14:40:00,51.51,51.51,51.32,51.34,27466.0,42.5716,42.5716,42.4146,42.4311,27466.0
2016-01-12 14:50:00,51.36,51.53,51.31,51.52,22580.0,42.4476,42.5881,42.4063,42.5799,22580.0
2016-01-12 15:00:00,51.52,51.52,51.33,51.35,29127.0,42.5799,42.5799,42.4228,42.4394,29127.0
2016-01-12 15:10:00,51.34,51.5,51.33,51.5,34767.0,42.4311,42.5633,42.4228,42.5633,34767.0
2016-01-12 15:20:00,51.51,51.69,51.49,51.57,48471.0,42.5716,42.7204,42.5551,42.6212,48471.0
2016-01-12 15:30:00,51.57,51.68,51.46,51.51,57463.0,42.6212,42.7121,42.5303,42.5716,57463.0
2016-01-12 15:40:00,51.51,51.77,51.44,51.73,64079.0,42.5716,42.7865,42.5137,42.7534,64079.0
2016-01-12 15:50:00,51.74,51.77,51.64,51.65,184291.0,42.7617,42.7865,42.679,42.6873,184291.0
2016-01-13 09:30:00,51.72,52.08,51.51,52.08,56622.0,42.7452,43.0427,42.5716,43.0427,56622.0
2016-01-13 09:40:00,52.09,52.31,51.99,52.07,37774.0,43.051,43.2328,42.9683,43.0344,37774.0
2016-01-13 09:50:00,52.1,52.35,52.05,52.22,57108.0,43.0592,43.2658,43.0179,43.1584,57108.0
2016-01-13 10:00:00,52.2,52.2,51.93,52.02,30120.0,43.1419,43.1419,42.9187,42.9931,30120.0
2016-01-13 10:10:00,52.05,52.05,51.82,51.83,30739.0,43.0179,43.0179,42.8278,42.8361,30739.0
2016-01-13 10:20:00,51.83,51.96,51.81,51.92,25953.0,42.8361,42.9435,42.8195,42.9105,25953.0
2016-01-13 10:30:00,51.92,51.92,51.61,51.63,134638.0,42.9105,42.9105,42.6542,42.6708,134638.0
2016-01-13 10:40:00,51.62,51.78,51.58,51.74,72954.0,42.6625,42.7947,42.6295,42.7617,72954.0
2016-01-13 10:50:00,51.76,51.85,51.7,51.82,27645.0,42.7782,42.8526,42.7286,42.8278,27645.0
2016-01-13 11:00:00,51.84,51.84,51.64,51.66,50454.0,42.8443,42.8443,42.679,42.6956,50454.0
2016-01-13 11:10:00,51.66,51.9,51.65,51.9,23035.0,42.6956,42.8939,42.6873,42.8939,23035.0
2016-01-13 11:20:00,51.9,51.98,51.75,51.9,161829.0,42.8939,42.96,42.77,42.8939,161829.0
2016-01-13 11:30:00,51.88,51.94,51.8,51.8,19882.0,42.8774,42.927,42.8113,42.8113,19882.0
2016-01-13 11:40:00,51.78,51.83,51.66,51.66,23171.0,42.7947,42.8361,42.6956,42.6956,23171.0
2016-01-13 11:50:00,51.68,51.72,51.41,51.49,22125.0,42.7121,42.7452,42.489,42.5551,22125.0
2016-01-13 12:00:00,51.47,51.55,51.41,51.43,16587.0,42.5385,42.6047,42.489,42.5055,16587.0
2016-01-13 12:10:00,51.43,51.51,51.35,51.41,20105.0,42.5055,42.5716,42.4394,42.489,20105.0
2016-01-13 12:20:00,51.42,51.54,51.37,51.53,19633.0,42.4972,42.5964,42.4559,42.5881,19633.0
2016-01-13 12:30:00,51.52,51.52,51.3,51.33,28822.0,42.5799,42.5799,42.398,42.4228,28822.0
2016-01-13 12:40:00,51.35,51.43,51.31,51.39,21733.0,42.4394,42.5055,42.4063,42.4724,21733.0
2016-01-13 12:50:00,51.4,51.4,51.28,51.33,41491.0,42.4807,42.4807,42.3815,42.4228,41491.0
2016-01-13 13:00:00,51.32,51.46,51.28,51.43,30581.0,42.4146,42.5303,42.3815,42.5055,30581.0
2016-01-13 13:10:00,51.45,51.51,51.38,51.42,23248.0,42.522,42.5716,42.4642,42.4972,23248.0
2016-01-13 13:20:00,51.43,51.53,51.41,51.47,45014.0,42.5055,42.5881,42.489,42.5385,45014.0
2016-01-13 13:30:00,51.47,51.51,51.22,51.23,24005.0,42.5385,42.5716,42.3319,42.3402,24005.0
2016-01-13 13:40:00,51.23,51.3,51.06,51.06,22378.0,42.3402,42.398,42.1997,42.1997,22378.0
2016-01-13 13:50:00,51.05,51.13,50.79,50.83,39279.0,42.1914,42.2575,41.9765,42.0096,39279.0
2016-01-13 14:00:00,50.8,50.93,50.74,50.86,33152.0,41.9848,42.0922,41.9352,42.0344,33152.0
2016-01-13 14:10:00,50.85,50.9,50.67,50.73,39618.0,42.0261,42.0675,41.8774,41.927,39618.0
2016-01-13 14:20:00,50.73,50.76,50.61,50.74,35121.0,41.927,41.9517,41.8278,41.9352,35121.0
2016-01-13 14:30:00,50.74,50.74,50.39,50.53,34464.0,41.9352,41.9352,41.646,41.7617,34464.0
2016-01-13 14:40:00,50.52,50.52,50.22,50.38,45799.0,41.7534,41.7534,41.5055,41.6377,45799.0
2016-01-13 14:50:00,50.37,50.55,50.37,50.49,36197.0,41.6294,41.7782,41.6294,41.7286,36197.0
2016-01-13 15:00:00,50.49,50.55,50.44,50.49,32473.0,41.7286,41.7782,41.6873,41.7286,32473.0
2016-01-13 15:10:00,50.47,50.65,50.37,50.6,33607.0,41.7121,41.8608,41.6294,41.8195,33607.0
2016-01-13 15:20:00,50.58,50.73,50.52,50.55,89641.0,41.803,41.927,41.7534,41.7782,89641.0
2016-01-13 15:30:00,50.54,50.59,50.32,50.39,80204.0,41.7699,41.8112,41.5881,41.646,80204.0
2016-01-13 15:40:00,50.4,50.51,50.1,50.11,70679.0,41.6542,41.7451,41.4063,41.4145,70679.0
2016-01-13 15:50:00,50.11,50.19,50.03,50.12,258648.0,41.4145,41.4807,41.3484,41.4228,258648.0
2016-01-14 09:30:00,50.58,50.98,50.16,50.16,50008.0,41.803,42.1336,41.4559,41.4559,50008.0
2016-01-14 09:40:00,50.16,50.41,50.03,50.37,31349.0,41.4559,41.6625,41.3484,41.6294,31349.0
2016-01-14 09:50:00,50.35,50.38,49.96,50.01,80456.0,41.6129,41.6377,41.2906,41.3319,80456.0
2016-01-14 10:00:00,50.02,50.23,49.91,50.04,94955.0,41.3402,41.5137,41.2492,41.3567,94955.0
2016-01-14 10:10:00,50.01,50.5,50.0,50.5,75166.0,41.3319,41.7369,41.3236,41.7369,75166.0
2016-01-14 10:20:00,50.51,50.73,50.4,50.6,81382.0,41.7451,41.927,41.6542,41.8195,81382.0
2016-01-14 10:30:00,50.63,50.93,50.58,50.8,74357.0,41.8443,42.0922,41.803,41.9848,74357.0
2016-01-14 10:40:00,50.81,50.99,50.71,50.92,76228.0,41.9931,42.1418,41.9104,42.084,76228.0
2016-01-14 10:50:00,50.91,50.94,50.69,50.7,50973.0,42.0757,42.1005,41.8939,41.9022,50973.0
2016-01-14 11:00:00,50.7,50.74,50.4,50.41,60967.0,41.9022,41.9352,41.6542,41.6625,60967.0
2016-01-14 11:10:00,50.43,50.53,50.39,50.41,41702.0,41.679,41.7617,41.646,41.6625,41702.0
2016-01-14 11:20:00,50.42,50.49,50.32,50.44,46369.0,41.6707,41.7286,41.5881,41.6873,46369.0
2016-01-14 11:30:00,50.42,50.5,50.24,50.49,89714.0,41.6707,41.7369,41.522,41.7286,89714.0
2016-01-14 11:40:00,50.47,50.63,50.41,50.55,72690.0,41.7121,41.8443,41.6625,41.7782,72690.0
2016-01-14 11:50:00,50.55,50.7,50.47,50.63,33799.0,41.7782,41.9022,41.7121,41.8443,33799.0
2016-01-14 12:00:00,50.64,50.74,50.59,50.6,52871.0,41.8526,41.9352,41.8112,41.8195,52871.0
2016-01-14 12:10:00,50.61,50.71,50.5,50.7,33792.0,41.8278,41.9104,41.7369,41.9022,33792.0
2016-01-14 12:20:00,50.7,50.77,50.62,50.69,20475.0,41.9022,41.96,41.836,41.8939,20475.0
2016-01-14 12:30:00,50.7,50.77,50.63,50.75,28382.0,41.9022,41.96,41.8443,41.9435,28382.0
2016-01-14 12:40:00,50.75,50.89,50.72,50.77,36479.0,41.9435,42.0592,41.9187,41.96,36479.0
2016-01-14 12:50:00,50.76,50.82,50.67,50.67,27707.0,41.9517,42.0013,41.8774,41.8774,27707.0
2016-01-14 13:00:00,50.68,50.86,50.64,50.83,18002.0,41.8856,42.0344,41.8526,42.0096,18002.0
2016-01-14 13:10:00,50.85,50.85,50.7,50.85,17957.0,42.0261,42.0261,41.9022,42.0261,17957.0
2016-01-14 13:20:00,50.85,50.98,50.84,50.95,28011.0,42.0261,42.1336,42.0179,42.1088,28011.0
2016-01-14 13:30:00,50.96,51.06,50.91,50.95,48148.0,42.117,42.1997,42.0757,42.1088,48148.0
2016-01-14 13:40:00,50.95,50.98,50.69,50.77,39576.0,42.1088,42.1336,41.8939,41.96,39576.0
2016-01-14 13:50:00,50.77,50.94,50.74,50.92,71166.0,41.96,42.1005,41.9352,42.084,71166.0
2016-01-14 14:00:00,50.91,50.95,50.79,50.82,103345.0,42.0757,42.1088,41.9765,42.0013,103345.0
2016-01-14 14:10:00,50.82,50.87,50.72,50.78,63235.0,42.0013,42.0427,41.9187,41.9683,63235.0
2016-01-14 14:20:00,50.78,50.81,50.73,50.8,81843.0,41.9683,41.9931,41.927,41.9848,81843.0
2016-01-14 14:30:00,50.81,50.88,50.79,50.82,104682.0,41.9931,42.0509,41.9765,42.0013,104682.0
2016-01-14 14:40:00,50.82,50.92,50.78,50.83,70227.0,42.0013,42.084,41.9683,42.0096,70227.0
2016-01-14 14:50:00,50.85,50.96,50.82,50.9,97992.0,42.0261,42.117,42.0013,42.0675,97992.0
2016-01-14 15:00:00,50.91,50.96,50.85,50.9,67274.0,42.0757,42.117,42.0261,42.0675,67274.0
2016-01-14 15:10:00,50.91,50.96,50.85,50.89,50392.0,42.0757,42.117,42.0261,42.0592,50392.0
2016-01-14 15:20:00,50.89,50.95,50.8,50.8,52398.0,42.0592,42.1088,41.9848,41.9848,52398.0
2016-01-14 15:30:00,50.8,50.8,50.44,50.5,113005.0,41.9848,41.9848,41.6873,41.7369,113005.0
2016-01-14 15:40:00,50.49,50.58,50.44,50.51,131186.0,41.7286,41.803,41.6873,41.7451,131186.0
2016-01-14 15:50:00,50.54,50.68,50.49,50.5,279828.0,41.7699,41.8856,41.7286,41.7369,279828.0
2016-01-15 09:30:00,48.4,48.67,47.24,48.31,520633.0,40.0013,40.2244,39.0426,39.9269,520633.0
2016-01-15 09:40:00,48.31,48.66,48.18,48.65,339916.0,39.9269,40.2162,39.8194,40.2079,339916.0
2016-01-15 09:50:00,48.65,48.86,48.09,48.14,385882.0,40.2079,40.3814,39.7451,39.7864,385882.0
2016-01-15 10:00:00,48.11,48.34,47.9,48.25,276445.0,39.7616,39.9517,39.588,39.8773,276445.0
2016-01-15 10:10:00,48.25,48.85,48.25,48.67,269920.0,39.8773,40.3732,39.8773,40.2244,269920.0
2016-01-15 10:20:00,48.68,49.63,48.64,49.35,335924.0,40.2327,41.0178,40.1996,40.7864,335924.0
2016-01-15 10:30:00,49.32,49.6,49.12,49.19,312871.0,40.7616,40.993,40.5963,40.6542,312871.0
2016-01-15 10:40:00,49.16,49.23,48.99,49.07,127466.0,40.6294,40.6872,40.4889,40.555,127466.0
2016-01-15 10:50:00,49.08,49.08,48.6,48.62,124112.0,40.5633,40.5633,40.1666,40.1831,124112.0
2016-01-15 11:00:00,48.62,48.96,48.6,48.94,158389.0,40.1831,40.4641,40.1666,40.4476,158389.0
2016-01-15 11:10:00,48.94,49.06,48.76,49.01,129999.0,40.4476,40.5467,40.2988,40.5054,129999.0
2016-01-15 11:20:00,49.02,49.12,48.9,49.04,166287.0,40.5137,40.5963,40.4145,40.5302,166287.0
2016-01-15 11:30:00,49.03,49.11,48.92,48.95,146171.0,40.5219,40.5881,40.431,40.4558,146171.0
2016-01-15 11:40:00,48.94,49.03,48.79,48.86,76204.0,40.4476,40.5219,40.3236,40.3814,76204.0
2016-01-15 11:50:00,48.85,48.96,48.79,48.86,61439.0,40.3732,40.4641,40.3236,40.3814,61439.0
2016-01-15 12:00:00,48.84,48.86,48.67,48.84,50251.0,40.3649,40.3814,40.2244,40.3649,50251.0
2016-01-15 12:10:00,48.85,48.94,48.72,48.78,103674.0,40.3732,40.4476,40.2657,40.3153,103674.0
2016-01-15 12:20:00,48.76,48.79,48.51,48.7,99877.0,40.2988,40.3236,40.0922,40.2492,99877.0
2016-01-15 12:30:00,48.68,48.73,48.51,48.57,163750.0,40.2327,40.274,40.0922,40.1418,163750.0
2016-01-15 12:40:00,48.56,48.76,48.47,48.71,118461.0,40.1335,40.2988,40.0591,40.2575,118461.0
2016-01-15 12:50:00,48.7,48.89,48.67,48.77,72981.0,40.2492,40.4062,40.2244,40.3071,72981.0
2016-01-15 13:00:00,48.75,48.88,48.67,48.75,129094.0,40.2905,40.398,40.2244,40.2905,129094.0
2016-01-15 13:10:00,48.75,49.12,48.74,49.0,97944.0,40.2905,40.5963,40.2823,40.4972,97944.0
2016-01-15 13:20:00,49.01,49.04,48.84,48.88,65875.0,40.5054,40.5302,40.3649,40.398,65875.0
2016-01-15 13:30:00,48.87,48.95,48.73,48.75,56843.0,40.3897,40.4558,40.274,40.2905,56843.0
2016-01-15 13:40:00,48.78,49.09,48.76,48.94,107226.0,40.3153,40.5715,40.2988,40.4476,107226.0
2016-01-15 13:50:00,48.93,49.15,48.86,49.14,114995.0,40.4393,40.6211,40.3814,40.6129,114995.0
2016-01-15 14:00:00,49.15,49.51,49.13,49.51,117628.0,40.6211,40.9187,40.6046,40.9187,117628.0
2016-01-15 14:10:00,49.52,49.68,49.39,49.53,107058.0,40.9269,41.0592,40.8195,40.9352,107058.0
2016-01-15 14:20:00,49.55,49.64,49.44,49.54,131980.0,40.9517,41.0261,40.8608,40.9435,131980.0
2016-01-15 14:30:00,49.54,49.61,49.31,49.43,167090.0,40.9435,41.0013,40.7534,40.8525,167090.0
2016-01-15 14:40:00,49.44,49.65,49.44,49.64,91099.0,40.8608,41.0344,40.8608,41.0261,91099.0
2016-01-15 14:50:00,49.65,49.93,49.51,49.93,132404.0,41.0344,41.2658,40.9187,41.2658,132404.0
2016-01-15 15:00:00,49.93,49.95,49.71,49.73,171730.0,41.2658,41.2823,41.084,41.1005,171730.0
2016-01-15 15:10:00,49.72,49.73,49.41,49.46,160703.0,41.0922,41.1005,40.836,40.8773,160703.0
2016-01-15 15:20:00,49.46,49.83,49.45,49.79,136743.0,40.8773,41.1831,40.8691,41.1501,136743.0
2016-01-15 15:30:00,49.79,49.79,49.51,49.6,224216.0,41.1501,41.1501,40.9187,40.993,224216.0
2016-01-15 15:40:00,49.6,49.9,49.6,49.78,485562.0,40.993,41.241,40.993,41.1418,485562.0
2016-01-15 15:50:00,49.79,49.89,49.7,49.82,532357.0,41.1501,41.2327,41.0757,41.1749,532357.0
2016-01-19 09:30:00,50.33,50.98,50.23,50.44,125766.0,41.5964,42.1336,41.5137,41.6873,125766.0
2016-01-19 09:40:00,50.43,50.66,50.35,50.53,83077.0,41.679,41.8691,41.6129,41.7617,83077.0
2016-01-19 09:50:00,50.53,50.6,50.37,50.4,63932.0,41.7617,41.8195,41.6294,41.6542,63932.0
2016-01-19 10:00:00,50.4,50.52,50.32,50.32,81236.0,41.6542,41.7534,41.5881,41.5881,81236.0
2016-01-19 10:10:00,50.33,50.66,50.28,50.58,56159.0,41.5964,41.8691,41.555,41.803,56159.0
2016-01-19 10:20:00,50.58,50.67,50.4,50.57,84784.0,41.803,41.8774,41.6542,41.7947,84784.0
2016-01-19 10:30:00,50.55,50.61,50.28,50.32,38956.0,41.7782,41.8278,41.555,41.5881,38956.0
2016-01-19 10:40:00,50.28,50.43,50.23,50.38,67482.0,41.555,41.679,41.5137,41.6377,67482.0
2016-01-19 10:50:00,50.37,50.42,50.16,50.24,86773.0,41.6294,41.6707,41.4559,41.522,86773.0
2016-01-19 11:00:00,50.23,50.3,50.02,50.08,78686.0,41.5137,41.5716,41.3402,41.3897,78686.0
2016-01-19 11:10:00,50.06,50.06,49.78,49.78,71095.0,41.3732,41.3732,41.1418,41.1418,71095.0
2016-01-19 11:20:00,49.79,50.0,49.61,50.0,44516.0,41.1501,41.3236,41.0013,41.3236,44516.0
2016-01-19 11:30:00,49.99,50.05,49.72,49.88,69983.0,41.3154,41.365,41.0922,41.2245,69983.0
2016-01-19 11:40:00,49.89,50.05,49.75,49.75,32089.0,41.2327,41.365,41.117,41.117,32089.0
2016-01-19 11:50:00,49.75,49.88,49.67,49.67,47329.0,41.117,41.2245,41.0509,41.0509,47329.0
2016-01-19 12:00:00,49.68,49.71,49.61,49.65,69170.0,41.0592,41.084,41.0013,41.0344,69170.0
2016-01-19 12:10:00,49.65,49.77,49.59,49.65,41353.0,41.0344,41.1335,40.9848,41.0344,41353.0
2016-01-19 12:20:00,49.65,49.88,49.64,49.88,64581.0,41.0344,41.2245,41.0261,41.2245,64581.0
2016-01-19 12:30:00,49.87,49.93,49.79,49.81,43961.0,41.2162,41.2658,41.1501,41.1666,43961.0
2016-01-19 12:40:00,49.81,49.85,49.48,49.53,33238.0,41.1666,41.1997,40.8939,40.9352,33238.0
2016-01-19 12:50:00,49.52,49.69,49.5,49.59,31566.0,40.9269,41.0674,40.9104,40.9848,31566.0
2016-01-19 13:00:00,49.58,49.65,49.41,49.54,49927.0,40.9765,41.0344,40.836,40.9435,49927.0
2016-01-19 13:10:00,49.53,49.59,49.45,49.58,45678.0,40.9352,40.9848,40.8691,40.9765,45678.0
2016-01-19 13:20:00,49.6,49.74,49.41,49.41,34846.0,40.993,41.1087,40.836,40.836,34846.0
2016-01-19 13:30:00,49.43,49.52,49.31,49.51,44008.0,40.8525,40.9269,40.7534,40.9187,44008.0
2016-01-19 13:40:00,49.51,49.54,49.32,49.53,32595.0,40.9187,40.9435,40.7616,40.9352,32595.0
2016-01-19 13:50:00,49.52,49.52,49.28,49.39,31625.0,40.9269,40.9269,40.7286,40.8195,31625.0
2016-01-19 14:00:00,49.38,49.39,49.06,49.07,58206.0,40.8112,40.8195,40.5467,40.555,58206.0
2016-01-19 14:10:00,49.08,49.12,48.86,48.97,94044.0,40.5633,40.5963,40.3814,40.4724,94044.0
2016-01-19 14:20:00,48.96,49.02,48.82,48.98,90060.0,40.4641,40.5137,40.3484,40.4806,90060.0
2016-01-19 14:30:00,48.98,48.99,48.74,48.79,76734.0,40.4806,40.4889,40.2823,40.3236,76734.0
2016-01-19 14:40:00,48.79,48.82,48.52,48.54,80365.0,40.3236,40.3484,40.1004,40.117,80365.0
2016-01-19 14:50:00,48.54,48.88,48.49,48.8,185971.0,40.117,40.398,40.0757,40.3319,185971.0
2016-01-19 15:00:00,48.79,49.05,48.72,48.95,84070.0,40.3236,40.5385,40.2657,40.4558,84070.0
2016-01-19 15:10:00,48.96,49.03,48.84,48.92,122042.0,40.4641,40.5219,40.3649,40.431,122042.0
2016-01-19 15:20:00,48.92,49.32,48.84,49.3,89440.0,40.431,40.7616,40.3649,40.7451,89440.0
2016-01-19 15:30:00,49.29,49.43,49.21,49.33,111520.0,40.7368,40.8525,40.6707,40.7699,111520.0
2016-01-19 15:40:00,49.32,49.58,49.24,49.56,111397.0,40.7616,40.9765,40.6955,40.96,111397.0
2016-01-19 15:50:00,49.58,49.61,49.37,49.39,279110.0,40.9765,41.0013,40.803,40.8195,279110.0
2016-01-20 09:30:00,49.35,49.74,49.27,49.45,212268.0,40.7864,41.1087,40.7203,40.8691,212268.0
2016-01-20 09:40:00,49.44,49.55,49.22,49.44,84556.0,40.8608,40.9517,40.679,40.8608,84556.0
2016-01-20 09:50:00,49.44,49.73,49.06,49.34,110923.0,40.8608,41.1005,40.5467,40.7782,110923.0
2016-01-20 10:00:00,49.34,49.41,49.0,49.26,94452.0,40.7782,40.836,40.4972,40.712,94452.0
2016-01-20 10:10:00,49.26,49.5,49.08,49.3,137865.0,40.712,40.9104,40.5633,40.7451,137865.0
2016-01-20 10:20:00,49.29,49.5,49.25,49.44,51690.0,40.7368,40.9104,40.7038,40.8608,51690.0
2016-01-20 10:30:00,49.44,49.44,49.04,49.09,46464.0,40.8608,40.8608,40.5302,40.5715,46464.0
2016-01-20 10:40:00,49.07,49.2,49.01,49.19,59436.0,40.555,40.6625,40.5054,40.6542,59436.0
2016-01-20 10:50:00,49.19,49.31,49.05,49.24,100139.0,40.6542,40.7534,40.5385,40.6955,100139.0
2016-01-20 11:00:00,49.24,49.4,49.24,49.33,56212.0,40.6955,40.8277,40.6955,40.7699,56212.0
2016-01-20 11:10:00,49.3,49.64,49.3,49.64,73004.0,40.7451,41.0261,40.7451,41.0261,73004.0
2016-01-20 11:20:00,49.64,49.99,49.57,49.98,144659.0,41.0261,41.3154,40.9682,41.3071,144659.0
2016-01-20 11:30:00,49.98,50.45,49.96,50.33,317244.0,41.3071,41.6955,41.2906,41.5964,317244.0
2016-01-20 11:40:00,50.31,50.33,49.83,49.83,158549.0,41.5798,41.5964,41.1831,41.1831,158549.0
2016-01-20 11:50:00,49.82,49.82,49.52,49.68,53585.0,41.1749,41.1749,40.9269,41.0592,53585.0
2016-01-20 12:00:00,49.67,49.74,49.56,49.6,62607.0,41.0509,41.1087,40.96,40.993,62607.0
2016-01-20 12:10:00,49.59,49.72,49.59,49.67,70708.0,40.9848,41.0922,40.9848,41.0509,70708.0
2016-01-20 12:20:00,49.67,49.72,49.54,49.55,209185.0,41.0509,41.0922,40.9435,40.9517,209185.0
2016-01-20 12:30:00,49.54,49.62,49.46,49.51,103939.0,40.9435,41.0096,40.8773,40.9187,103939.0
2016-01-20 12:40:00,49.51,49.61,49.49,49.52,206695.0,40.9187,41.0013,40.9021,40.9269,206695.0
2016-01-20 12:50:00,49.51,49.84,49.47,49.82,149830.0,40.9187,41.1914,40.8856,41.1749,149830.0
2016-01-20 13:00:00,49.83,49.89,49.66,49.66,60881.0,41.1831,41.2327,41.0426,41.0426,60881.0
2016-01-20 13:10:00,49.69,49.76,49.45,49.45,93794.0,41.0674,41.1253,40.8691,40.8691,93794.0
2016-01-20 13:20:00,49.47,49.67,49.46,49.52,48753.0,40.8856,41.0509,40.8773,40.9269,48753.0
2016-01-20 13:30:00,49.52,49.81,49.51,49.81,28490.0,40.9269,41.1666,40.9187,41.1666,28490.0
2016-01-20 13:40:00,49.82,50.07,49.79,49.95,63739.0,41.1749,41.3815,41.1501,41.2823,63739.0
2016-01-20 13:50:00,49.94,50.11,49.91,49.98,56650.0,41.274,41.4145,41.2492,41.3071,56650.0
2016-01-20 14:00:00,49.98,50.16,49.8,50.15,83001.0,41.3071,41.4559,41.1583,41.4476,83001.0
2016-01-20 14:10:00,50.17,50.35,50.16,50.25,67109.0,41.4641,41.6129,41.4559,41.5302,67109.0
2016-01-20 14:20:00,50.24,50.34,50.06,50.09,49154.0,41.522,41.6046,41.3732,41.398,49154.0
2016-01-20 14:30:00,50.1,50.36,50.04,50.35,48124.0,41.4063,41.6212,41.3567,41.6129,48124.0
2016-01-20 14:40:00,50.35,50.46,50.2,50.31,101693.0,41.6129,41.7038,41.4889,41.5798,101693.0
2016-01-20 14:50:00,50.31,50.63,50.29,50.37,66841.0,41.5798,41.8443,41.5633,41.6294,66841.0
2016-01-20 15:00:00,50.37,50.5,50.2,50.41,49121.0,41.6294,41.7369,41.4889,41.6625,49121.0
2016-01-20 15:10:00,50.43,50.85,50.38,50.82,62540.0,41.679,42.0261,41.6377,42.0013,62540.0
2016-01-20 15:20:00,50.82,51.13,50.76,51.08,112403.0,42.0013,42.2575,41.9517,42.2162,112403.0
2016-01-20 15:30:00,51.08,51.11,50.54,50.61,189076.0,42.2162,42.241,41.7699,41.8278,189076.0
2016-01-20 15:40:00,50.61,50.65,50.31,50.52,165609.0,41.8278,41.8608,41.5798,41.7534,165609.0
2016-01-20 15:50:00,50.53,50.65,50.39,50.57,437947.0,41.7617,41.8608,41.646,41.7947,437947.0
2016-01-21 09:30:00,51.51,51.56,50.33,50.52,197562.0,42.5716,42.6129,41.5964,41.7534,197562.0
2016-01-21 09:40:00,50.54,50.85,50.2,50.26,59014.0,41.7699,42.0261,41.4889,41.5385,59014.0
2016-01-21 09:50:00,50.24,50.53,50.23,50.45,68845.0,41.522,41.7617,41.5137,41.6955,68845.0
2016-01-21 10:00:00,50.46,50.92,50.46,50.91,40024.0,41.7038,42.084,41.7038,42.0757,40024.0
2016-01-21 10:10:00,50.93,51.21,50.93,51.1,79213.0,42.0922,42.3237,42.0922,42.2327,79213.0
2016-01-21 10:20:00,51.1,51.27,51.01,51.24,158599.0,42.2327,42.3732,42.1584,42.3485,158599.0
2016-01-21 10:30:00,51.27,51.43,51.02,51.36,139186.0,42.3732,42.5055,42.1666,42.4476,139186.0
2016-01-21 10:40:00,51.37,51.68,51.34,51.56,97069.0,42.4559,42.7121,42.4311,42.6129,97069.0
2016-01-21 10:50:00,51.56,51.6,51.32,51.35,85364.0,42.6129,42.646,42.4146,42.4394,85364.0
2016-01-21 11:00:00,51.35,51.59,51.18,51.4,75564.0,42.4394,42.6377,42.2989,42.4807,75564.0
2016-01-21 11:10:00,51.41,51.5,51.32,51.37,79290.0,42.489,42.5633,42.4146,42.4559,79290.0
2016-01-21 11:20:00,51.37,51.38,50.97,50.99,53351.0,42.4559,42.4642,42.1253,42.1418,53351.0
2016-01-21 11:30:00,51.03,51.16,50.89,51.14,43058.0,42.1749,42.2823,42.0592,42.2658,43058.0
2016-01-21 11:40:00,51.12,51.25,50.97,51.25,16860.0,42.2493,42.3567,42.1253,42.3567,16860.0
2016-01-21 11:50:00,51.24,51.28,51.05,51.24,29560.0,42.3485,42.3815,42.1914,42.3485,29560.0
2016-01-21 12:00:00,51.25,51.63,51.25,51.35,71970.0,42.3567,42.6708,42.3567,42.4394,71970.0
2016-01-21 12:10:00,51.32,51.35,51.15,51.18,31400.0,42.4146,42.4394,42.2741,42.2989,31400.0
2016-01-21 12:20:00,51.18,51.29,51.16,51.27,37432.0,42.2989,42.3898,42.2823,42.3732,37432.0
2016-01-21 12:30:00,51.27,51.29,51.18,51.19,35488.0,42.3732,42.3898,42.2989,42.3071,35488.0
2016-01-21 12:40:00,51.2,51.21,51.07,51.14,26060.0,42.3154,42.3237,42.208,42.2658,26060.0
2016-01-21 12:50:00,51.14,51.17,51.06,51.1,43253.0,42.2658,42.2906,42.1997,42.2327,43253.0
2016-01-21 13:00:00,51.12,51.2,51.07,51.18,45093.0,42.2493,42.3154,42.208,42.2989,45093.0
2016-01-21 13:10:00,51.19,51.19,51.05,51.13,44197.0,42.3071,42.3071,42.1914,42.2575,44197.0
2016-01-21 13:20:00,51.12,51.12,50.94,50.95,123780.0,42.2493,42.2493,42.1005,42.1088,123780.0
2016-01-21 13:30:00,50.92,50.99,50.67,50.86,49165.0,42.084,42.1418,41.8774,42.0344,49165.0
2016-01-21 13:40:00,50.84,50.84,50.64,50.65,77194.0,42.0179,42.0179,41.8526,41.8608,77194.0
2016-01-21 13:50:00,50.63,50.64,50.45,50.47,116002.0,41.8443,41.8526,41.6955,41.7121,116002.0
2016-01-21 14:00:00,50.48,50.51,50.31,50.41,64869.0,41.7203,41.7451,41.5798,41.6625,64869.0
2016-01-21 14:10:00,50.4,50.4,50.2,50.26,76938.0,41.6542,41.6542,41.4889,41.5385,76938.0
2016-01-21 14:20:00,50.26,50.33,50.11,50.28,60803.0,41.5385,41.5964,41.4145,41.555,60803.0
2016-01-21 14:30:00,50.27,50.8,50.27,50.65,190429.0,41.5468,41.9848,41.5468,41.8608,190429.0
2016-01-21 14:40:00,50.65,50.78,50.5,50.52,100186.0,41.8608,41.9683,41.7369,41.7534,100186.0
2016-01-21 14:50:00,50.53,50.82,50.53,50.7,89541.0,41.7617,42.0013,41.7617,41.9022,89541.0
2016-01-21 15:00:00,50.7,50.7,50.38,50.45,81969.0,41.9022,41.9022,41.6377,41.6955,81969.0
2016-01-21 15:10:00,50.47,50.62,50.42,50.61,84427.0,41.7121,41.836,41.6707,41.8278,84427.0
2016-01-21 15:20:00,50.58,50.69,50.47,50.65,70967.0,41.803,41.8939,41.7121,41.8608,70967.0
2016-01-21 15:30:00,50.66,50.88,50.65,50.78,95324.0,41.8691,42.0509,41.8608,41.9683,95324.0
2016-01-21 15:40:00,50.76,50.9,50.6,50.67,128306.0,41.9517,42.0675,41.8195,41.8774,128306.0
2016-01-21 15:50:00,50.67,50.74,50.52,50.53,219999.0,41.8774,41.9352,41.7534,41.7617,219999.0
2016-01-22 09:30:00,51.5,51.76,51.32,51.53,57402.0,42.5633,42.7782,42.4146,42.5881,57402.0
2016-01-22 09:40:00,51.5,51.72,51.41,51.68,21931.0,42.5633,42.7452,42.489,42.7121,21931.0
2016-01-22 09:50:00,51.69,51.72,51.34,51.41,33971.0,42.7204,42.7452,42.4311,42.489,33971.0
2016-01-22 10:00:00,51.42,51.5,51.23,51.32,36929.0,42.4972,42.5633,42.3402,42.4146,36929.0
2016-01-22 10:10:00,51.32,51.48,51.32,51.41,33597.0,42.4146,42.5468,42.4146,42.489,33597.0
2016-01-22 10:20:00,51.43,51.48,51.16,51.22,44758.0,42.5055,42.5468,42.2823,42.3319,44758.0
2016-01-22 10:30:00,51.22,51.33,51.16,51.3,54387.0,42.3319,42.4228,42.2823,42.398,54387.0
2016-01-22 10:40:00,51.29,51.34,51.19,51.23,31886.0,42.3898,42.4311,42.3071,42.3402,31886.0
2016-01-22 10:50:00,51.21,51.3,51.18,51.2,27592.0,42.3237,42.398,42.2989,42.3154,27592.0
2016-01-22 11:00:00,51.21,51.27,51.13,51.2,25977.0,42.3237,42.3732,42.2575,42.3154,25977.0
2016-01-22 11:10:00,51.16,51.23,51.05,51.22,25338.0,42.2823,42.3402,42.1914,42.3319,25338.0
2016-01-22 11:20:00,51.22,51.29,51.15,51.24,19961.0,42.3319,42.3898,42.2741,42.3485,19961.0
2016-01-22 11:30:00,51.27,51.28,51.03,51.07,38363.0,42.3732,42.3815,42.1749,42.208,38363.0
2016-01-22 11:40:00,51.06,51.11,50.97,50.98,30212.0,42.1997,42.241,42.1253,42.1336,30212.0
2016-01-22 11:50:00,50.98,51.05,50.85,50.85,26359.0,42.1336,42.1914,42.0261,42.0261,26359.0
2016-01-22 12:00:00,50.84,50.95,50.83,50.91,20491.0,42.0179,42.1088,42.0096,42.0757,20491.0
2016-01-22 12:10:00,50.91,50.91,50.81,50.91,15901.0,42.0757,42.0757,41.9931,42.0757,15901.0
2016-01-22 12:20:00,50.91,50.99,50.88,50.93,24191.0,42.0757,42.1418,42.0509,42.0922,24191.0
2016-01-22 12:30:00,50.93,51.04,50.86,51.04,21469.0,42.0922,42.1832,42.0344,42.1832,21469.0
2016-01-22 12:40:00,51.05,51.07,50.97,51.03,13544.0,42.1914,42.208,42.1253,42.1749,13544.0
2016-01-22 12:50:00,51.01,51.14,51.0,51.1,12803.0,42.1584,42.2658,42.1501,42.2327,12803.0
2016-01-22 13:00:00,51.09,51.09,50.87,50.87,18511.0,42.2245,42.2245,42.0427,42.0427,18511.0
2016-01-22 13:10:00,50.9,51.12,50.9,51.1,24915.0,42.0675,42.2493,42.0675,42.2327,24915.0
2016-01-22 13:20:00,51.1,51.22,51.09,51.14,25766.0,42.2327,42.3319,42.2245,42.2658,25766.0
2016-01-22 13:30:00,51.15,51.29,51.15,51.21,24479.0,42.2741,42.3898,42.2741,42.3237,24479.0
2016-01-22 13:40:00,51.23,51.33,51.2,51.33,35409.0,42.3402,42.4228,42.3154,42.4228,35409.0
2016-01-22 13:50:00,51.33,51.38,51.31,51.36,31265.0,42.4228,42.4642,42.4063,42.4476,31265.0
2016-01-22 14:00:00,51.35,51.5,51.34,51.49,34863.0,42.4394,42.5633,42.4311,42.5551,34863.0
2016-01-22 14:10:00,51.5,51.57,51.46,51.55,33433.0,42.5633,42.6212,42.5303,42.6047,33433.0
2016-01-22 14:20:00,51.54,51.54,51.37,51.39,37667.0,42.5964,42.5964,42.4559,42.4724,37667.0
2016-01-22 14:30:00,51.4,51.5,51.32,51.4,44672.0,42.4807,42.5633,42.4146,42.4807,44672.0
2016-01-22 14:40:00,51.4,51.4,51.3,51.31,29926.0,42.4807,42.4807,42.398,42.4063,29926.0
2016-01-22 14:50:00,51.32,51.39,51.26,51.34,28870.0,42.4146,42.4724,42.365,42.4311,28870.0
2016-01-22 15:00:00,51.34,51.38,51.2,51.21,24972.0,42.4311,42.4642,42.3154,42.3237,24972.0
2016-01-22 15:10:00,51.22,51.32,51.18,51.28,28242.0,42.3319,42.4146,42.2989,42.3815,28242.0
2016-01-22 15:20:00,51.27,51.37,51.25,51.35,31651.0,42.3732,42.4559,42.3567,42.4394,31651.0
2016-01-22 15:30:00,51.34,51.35,51.23,51.34,52981.0,42.4311,42.4394,42.3402,42.4311,52981.0
2016-01-22 15:40:00,51.33,51.4,51.29,51.33,98458.0,42.4228,42.4807,42.3898,42.4228,98458.0
2016-01-22 15:50:00,51.33,51.42,51.31,51.37,116396.0,42.4228,42.4972,42.4063,42.4559,116396.0
2016-01-25 09:30:00,51.27,51.32,50.77,51.18,50350.0,42.3732,42.4146,41.96,42.2989,50350.0
2016-01-25 09:40:00,51.18,51.19,50.83,50.92,35559.0,42.2989,42.3071,42.0096,42.084,35559.0
2016-01-25 09:50:00,50.95,51.1,50.9,50.94,33103.0,42.1088,42.2327,42.0675,42.1005,33103.0
2016-01-25 10:00:00,50.92,51.14,50.92,51.05,25510.0,42.084,42.2658,42.084,42.1914,25510.0
2016-01-25 10:10:00,51.05,51.13,50.9,51.09,34180.0,42.1914,42.2575,42.0675,42.2245,34180.0
2016-01-25 10:20:00,51.08,51.23,51.01,51.14,65127.0,42.2162,42.3402,42.1584,42.2658,65127.0
2016-01-25 10:30:00,51.13,51.21,51.0,51.04,27960.0,42.2575,42.3237,42.1501,42.1832,27960.0
2016-01-25 10:40:00,51.03,51.07,50.94,50.98,35709.0,42.1749,42.208,42.1005,42.1336,35709.0
2016-01-25 10:50:00,50.99,51.02,50.88,51.0,33411.0,42.1418,42.1666,42.0509,42.1501,33411.0
2016-01-25 11:00:00,50.99,50.99,50.86,50.91,40599.0,42.1418,42.1418,42.0344,42.0757,40599.0
2016-01-25 11:10:00,50.91,51.02,50.84,51.02,36054.0,42.0757,42.1666,42.0179,42.1666,36054.0
2016-01-25 11:20:00,51.03,51.17,51.01,51.16,26488.0,42.1749,42.2906,42.1584,42.2823,26488.0
2016-01-25 11:30:00,51.16,51.22,51.06,51.22,30039.0,42.2823,42.3319,42.1997,42.3319,30039.0
2016-01-25 11:40:00,51.21,51.26,51.19,51.25,85066.0,42.3237,42.365,42.3071,42.3567,85066.0
2016-01-25 11:50:00,51.25,51.39,51.24,51.26,134394.0,42.3567,42.4724,42.3485,42.365,134394.0
2016-01-25 12:00:00,51.28,51.43,51.23,51.42,56354.0,42.3815,42.5055,42.3402,42.4972,56354.0
2016-01-25 12:10:00,51.43,51.43,51.32,51.39,57793.0,42.5055,42.5055,42.4146,42.4724,57793.0
2016-01-25 12:20:00,51.38,51.38,51.15,51.16,33952.0,42.4642,42.4642,42.2741,42.2823,33952.0
2016-01-25 12:30:00,51.18,51.26,51.1,51.26,30171.0,42.2989,42.365,42.2327,42.365,30171.0
2016-01-25 12:40:00,51.26,51.35,51.25,51.33,24176.0,42.365,42.4394,42.3567,42.4228,24176.0
2016-01-25 12:50:00,51.34,51.37,51.28,51.37,15920.0,42.4311,42.4559,42.3815,42.4559,15920.0
2016-01-25 13:00:00,51.37,51.52,51.37,51.45,26641.0,42.4559,42.5799,42.4559,42.522,26641.0
2016-01-25 13:10:00,51.44,51.46,51.36,51.44,21033.0,42.5137,42.5303,42.4476,42.5137,21033.0
2016-01-25 13:20:00,51.43,51.52,51.36,51.41,19792.0,42.5055,42.5799,42.4476,42.489,19792.0
2016-01-25 13:30:00,51.4,51.43,51.34,51.4,29817.0,42.4807,42.5055,42.4311,42.4807,29817.0
2016-01-25 13:40:00,51.4,51.45,51.28,51.28,18897.0,42.4807,42.522,42.3815,42.3815,18897.0
2016-01-25 13:50:00,51.28,51.31,51.2,51.2,17051.0,42.3815,42.4063,42.3154,42.3154,17051.0
2016-01-25 14:00:00,51.17,51.24,51.15,51.24,29586.0,42.2906,42.3485,42.2741,42.3485,29586.0
2016-01-25 14:10:00,51.24,51.3,51.2,51.29,54595.0,42.3485,42.398,42.3154,42.3898,54595.0
2016-01-25 14:20:00,51.28,51.31,51.2,51.31,49101.0,42.3815,42.4063,42.3154,42.4063,49101.0
2016-01-25 14:30:00,51.3,51.36,51.21,51.35,44651.0,42.398,42.4476,42.3237,42.4394,44651.0
2016-01-25 14:40:00,51.35,51.37,51.26,51.3,29635.0,42.4394,42.4559,42.365,42.398,29635.0
2016-01-25 14:50:00,51.27,51.36,51.27,51.31,31122.0,42.3732,42.4476,42.3732,42.4063,31122.0
2016-01-25 15:00:00,51.32,51.4,51.24,51.24,39090.0,42.4146,42.4807,42.3485,42.3485,39090.0
2016-01-25 15:10:00,51.24,51.26,51.08,51.18,57844.0,42.3485,42.365,42.2162,42.2989,57844.0
2016-01-25 15:20:00,51.18,51.23,51.11,51.15,156834.0,42.2989,42.3402,42.241,42.2741,156834.0
2016-01-25 15:30:00,51.15,51.22,51.02,51.06,147009.0,42.2741,42.3319,42.1666,42.1997,147009.0
2016-01-25 15:40:00,51.05,51.16,51.04,51.14,167685.0,42.1914,42.2823,42.1832,42.2658,167685.0
2016-01-25 15:50:00,51.14,51.16,50.98,51.06,304479.0,42.2658,42.2823,42.1336,42.1997,304479.0
2016-01-26 09:30:00,51.34,51.59,51.31,51.36,87601.0,42.4311,42.6377,42.4063,42.4476,87601.0
2016-01-26 09:40:00,51.36,51.42,51.07,51.07,51176.0,42.4476,42.4972,42.208,42.208,51176.0
2016-01-26 09:50:00,51.05,51.16,50.9,51.0,28507.0,42.1914,42.2823,42.0675,42.1501,28507.0
2016-01-26 10:00:00,51.0,51.23,51.0,51.12,28351.0,42.1501,42.3402,42.1501,42.2493,28351.0
2016-01-26 10:10:00,51.16,51.32,51.15,51.3,18523.0,42.2823,42.4146,42.2741,42.398,18523.0
2016-01-26 10:20:00,51.31,51.51,51.28,51.5,19901.0,42.4063,42.5716,42.3815,42.5633,19901.0
2016-01-26 10:30:00,51.47,51.54,51.36,51.5,20057.0,42.5385,42.5964,42.4476,42.5633,20057.0
2016-01-26 10:40:00,51.52,51.54,51.3,51.3,17931.0,42.5799,42.5964,42.398,42.398,17931.0
2016-01-26 10:50:00,51.33,51.58,51.28,51.49,26191.0,42.4228,42.6295,42.3815,42.5551,26191.0
2016-01-26 11:00:00,51.49,51.67,51.49,51.53,25205.0,42.5551,42.7038,42.5551,42.5881,25205.0
2016-01-26 11:10:00,51.54,51.56,51.39,51.56,21234.0,42.5964,42.6129,42.4724,42.6129,21234.0
2016-01-26 11:20:00,51.57,51.72,51.49,51.71,27346.0,42.6212,42.7452,42.5551,42.7369,27346.0
2016-01-26 11:30:00,51.71,51.71,51.43,51.51,26434.0,42.7369,42.7369,42.5055,42.5716,26434.0
2016-01-26 11:40:00,51.5,51.67,51.5,51.65,19778.0,42.5633,42.7038,42.5633,42.6873,19778.0
2016-01-26 11:50:00,51.67,51.8,51.62,51.62,52852.0,42.7038,42.8113,42.6625,42.6625,52852.0
2016-01-26 12:00:00,51.62,51.77,51.6,51.77,116462.0,42.6625,42.7865,42.646,42.7865,116462.0
2016-01-26 12:10:00,51.78,51.94,51.76,51.91,43714.0,42.7947,42.927,42.7782,42.9022,43714.0
2016-01-26 12:20:00,51.92,51.96,51.78,51.83,47160.0,42.9105,42.9435,42.7947,42.8361,47160.0
2016-01-26 12:30:00,51.82,51.86,51.75,51.76,37300.0,42.8278,42.8609,42.77,42.7782,37300.0
2016-01-26 12:40:00,51.78,51.81,51.62,51.62,15482.0,42.7947,42.8195,42.6625,42.6625,15482.0
2016-01-26 12:50:00,51.6,51.72,51.5,51.6,26421.0,42.646,42.7452,42.5633,42.646,26421.0
2016-01-26 13:00:00,51.6,51.67,51.47,51.47,16237.0,42.646,42.7038,42.5385,42.5385,16237.0
2016-01-26 13:10:00,51.48,51.56,51.47,51.47,17480.0,42.5468,42.6129,42.5385,42.5385,17480.0
2016-01-26 13:20:00,51.47,51.64,51.47,51.58,28781.0,42.5385,42.679,42.5385,42.6295,28781.0
2016-01-26 13:30:00,51.55,51.58,51.5,51.54,19027.0,42.6047,42.6295,42.5633,42.5964,19027.0
2016-01-26 13:40:00,51.57,51.61,51.53,51.58,16344.0,42.6212,42.6542,42.5881,42.6295,16344.0
2016-01-26 13:50:00,51.58,51.59,51.42,51.46,23220.0,42.6295,42.6377,42.4972,42.5303,23220.0
2016-01-26 14:00:00,51.47,51.51,51.32,51.37,58980.0,42.5385,42.5716,42.4146,42.4559,58980.0
2016-01-26 14:10:00,51.37,51.37,51.27,51.34,32846.0,42.4559,42.4559,42.3732,42.4311,32846.0
2016-01-26 14:20:00,51.35,51.43,51.32,51.34,31959.0,42.4394,42.5055,42.4146,42.4311,31959.0
2016-01-26 14:30:00,51.33,51.39,51.26,51.34,31665.0,42.4228,42.4724,42.365,42.4311,31665.0
2016-01-26 14:40:00,51.34,51.38,51.2,51.24,32896.0,42.4311,42.4642,42.3154,42.3485,32896.0
2016-01-26 14:50:00,51.24,51.34,51.17,51.24,39559.0,42.3485,42.4311,42.2906,42.3485,39559.0
2016-01-26 15:00:00,51.24,51.28,51.14,51.23,45129.0,42.3485,42.3815,42.2658,42.3402,45129.0
2016-01-26 15:10:00,51.22,51.38,51.22,51.23,37557.0,42.3319,42.4642,42.3319,42.3402,37557.0
2016-01-26 15:20:00,51.23,51.25,51.12,51.18,61423.0,42.3402,42.3567,42.2493,42.2989,61423.0
2016-01-26 15:30:00,51.17,51.21,51.07,51.14,75504.0,42.2906,42.3237,42.208,42.2658,75504.0
2016-01-26 15:40:00,51.15,51.25,51.14,51.16,115397.0,42.2741,42.3567,42.2658,42.2823,115397.0
2016-01-26 15:50:00,51.16,51.3,51.1,51.29,215892.0,42.2823,42.398,42.2327,42.3898,215892.0
2016-01-27 09:30:00,51.03,51.48,50.89,51.38,122043.0,42.1749,42.5468,42.0592,42.4642,122043.0
2016-01-27 09:40:00,51.34,51.43,51.11,51.17,74382.0,42.4311,42.5055,42.241,42.2906,74382.0
2016-01-27 09:50:00,51.15,51.24,51.11,51.21,96003.0,42.2741,42.3485,42.241,42.3237,96003.0
2016-01-27 10:00:00,51.25,51.25,51.02,51.13,37737.0,42.3567,42.3567,42.1666,42.2575,37737.0
2016-01-27 10:10:00,51.11,51.14,50.93,50.93,26046.0,42.241,42.2658,42.0922,42.0922,26046.0
2016-01-27 10:20:00,50.93,51.03,50.82,51.0,31407.0,42.0922,42.1749,42.0013,42.1501,31407.0
2016-01-27 10:30:00,50.98,51.25,50.9,51.24,63986.0,42.1336,42.3567,42.0675,42.3485,63986.0
2016-01-27 10:40:00,51.25,51.39,51.23,51.27,15711.0,42.3567,42.4724,42.3402,42.3732,15711.0
2016-01-27 10:50:00,51.25,51.28,51.15,51.22,37088.0,42.3567,42.3815,42.2741,42.3319,37088.0
2016-01-27 11:00:00,51.22,51.39,51.2,51.37,19720.0,42.3319,42.4724,42.3154,42.4559,19720.0
2016-01-27 11:10:00,51.37,51.48,51.34,51.46,33607.0,42.4559,42.5468,42.4311,42.5303,33607.0
2016-01-27 11:20:00,51.46,51.59,51.44,51.49,17709.0,42.5303,42.6377,42.5137,42.5551,17709.0
2016-01-27 11:30:00,51.48,51.75,51.48,51.72,20896.0,42.5468,42.77,42.5468,42.7452,20896.0
2016-01-27 11:40:00,51.72,51.86,51.68,51.77,13373.0,42.7452,42.8609,42.7121,42.7865,13373.0
2016-01-27 11:50:00,51.74,51.82,51.7,51.81,10462.0,42.7617,42.8278,42.7286,42.8195,10462.0
2016-01-27 12:00:00,51.82,52.18,51.82,52.17,50819.0,42.8278,43.1253,42.8278,43.1171,50819.0
2016-01-27 12:10:00,52.18,52.21,52.04,52.07,25576.0,43.1253,43.1501,43.0096,43.0344,25576.0
2016-01-27 12:20:00,52.07,52.07,51.87,51.91,14850.0,43.0344,43.0344,42.8691,42.9022,14850.0
2016-01-27 12:30:00,51.9,51.94,51.86,51.91,25572.0,42.8939,42.927,42.8609,42.9022,25572.0
2016-01-27 12:40:00,51.92,52.01,51.86,52.0,19925.0,42.9105,42.9848,42.8609,42.9766,19925.0
2016-01-27 12:50:00,51.97,51.97,51.87,51.9,16958.0,42.9518,42.9518,42.8691,42.8939,16958.0
2016-01-27 13:00:00,51.9,51.94,51.84,51.94,22843.0,42.8939,42.927,42.8443,42.927,22843.0
2016-01-27 13:10:00,51.97,52.02,51.88,51.89,61335.0,42.9518,42.9931,42.8774,42.8857,61335.0
2016-01-27 13:20:00,51.87,51.89,51.74,51.76,12900.0,42.8691,42.8857,42.7617,42.7782,12900.0
2016-01-27 13:30:00,51.77,51.84,51.7,51.71,19395.0,42.7865,42.8443,42.7286,42.7369,19395.0
2016-01-27 13:40:00,51.7,51.73,51.59,51.69,31086.0,42.7286,42.7534,42.6377,42.7204,31086.0
2016-01-27 13:50:00,51.68,51.75,51.62,51.73,125038.0,42.7121,42.77,42.6625,42.7534,125038.0
2016-01-27 14:00:00,51.69,51.93,51.47,51.51,77830.0,42.7204,42.9187,42.5385,42.5716,77830.0
2016-01-27 14:10:00,51.46,51.67,51.34,51.66,51564.0,42.5303,42.7038,42.4311,42.6956,51564.0
2016-01-27 14:20:00,51.62,51.7,51.56,51.67,29898.0,42.6625,42.7286,42.6129,42.7038,29898.0
2016-01-27 14:30:00,51.67,51.72,51.46,51.46,43751.0,42.7038,42.7452,42.5303,42.5303,43751.0
2016-01-27 14:40:00,51.46,51.57,51.4,51.5,43389.0,42.5303,42.6212,42.4807,42.5633,43389.0
2016-01-27 14:50:00,51.52,51.52,51.37,51.42,54421.0,42.5799,42.5799,42.4559,42.4972,54421.0
2016-01-27 15:00:00,51.44,51.46,51.23,51.34,67601.0,42.5137,42.5303,42.3402,42.4311,67601.0
2016-01-27 15:10:00,51.3,51.31,51.03,51.1,35656.0,42.398,42.4063,42.1749,42.2327,35656.0
2016-01-27 15:20:00,51.1,51.32,51.07,51.16,163084.0,42.2327,42.4146,42.208,42.2823,163084.0
2016-01-27 15:30:00,51.16,51.28,51.14,51.16,100488.0,42.2823,42.3815,42.2658,42.2823,100488.0
2016-01-27 15:40:00,51.16,51.29,51.12,51.22,126337.0,42.2823,42.3898,42.2493,42.3319,126337.0
2016-01-27 15:50:00,51.2,51.38,51.12,51.29,358283.0,42.3154,42.4642,42.2493,42.3898,358283.0
2016-01-28 09:30:00,51.67,51.97,51.59,51.61,74819.0,42.7038,42.9518,42.6377,42.6542,74819.0
2016-01-28 09:40:00,51.6,51.75,51.46,51.72,224151.0,42.646,42.77,42.5303,42.7452,224151.0
2016-01-28 09:50:00,51.73,51.96,51.58,51.63,117282.0,42.7534,42.9435,42.6295,42.6708,117282.0
2016-01-28 10:00:00,51.65,51.68,51.51,51.58,138699.0,42.6873,42.7121,42.5716,42.6295,138699.0
2016-01-28 10:10:00,51.58,51.66,51.46,51.51,120077.0,42.6295,42.6956,42.5303,42.5716,120077.0
2016-01-28 10:20:00,51.49,51.54,51.34,51.35,25747.0,42.5551,42.5964,42.4311,42.4394,25747.0
2016-01-28 10:30:00,51.36,51.5,51.26,51.46,40582.0,42.4476,42.5633,42.365,42.5303,40582.0
2016-01-28 10:40:00,51.44,51.56,51.4,51.52,29953.0,42.5137,42.6129,42.4807,42.5799,29953.0
2016-01-28 10:50:00,51.56,51.64,51.46,51.57,241495.0,42.6129,42.679,42.5303,42.6212,241495.0
2016-01-28 11:00:00,51.58,51.84,51.55,51.77,38130.0,42.6295,42.8443,42.6047,42.7865,38130.0
2016-01-28 11:10:00,51.78,51.89,51.74,51.82,29518.0,42.7947,42.8857,42.7617,42.8278,29518.0
2016-01-28 11:20:00,51.81,51.84,51.52,51.53,42197.0,42.8195,42.8443,42.5799,42.5881,42197.0
2016-01-28 11:30:00,51.49,51.54,51.41,51.49,57891.0,42.5551,42.5964,42.489,42.5551,57891.0
2016-01-28 11:40:00,51.49,51.5,51.22,51.27,62078.0,42.5551,42.5633,42.3319,42.3732,62078.0
2016-01-28 11:50:00,51.28,51.4,51.16,51.18,21182.0,42.3815,42.4807,42.2823,42.2989,21182.0
2016-01-28 12:00:00,51.16,51.37,51.13,51.32,29367.0,42.2823,42.4559,42.2575,42.4146,29367.0
2016-01-28 12:10:00,51.35,51.41,51.31,51.41,18341.0,42.4394,42.489,42.4063,42.489,18341.0
2016-01-28 12:20:00,51.42,51.56,51.42,51.52,19296.0,42.4972,42.6129,42.4972,42.5799,19296.0
2016-01-28 12:30:00,51.52,51.64,51.49,51.49,15449.0,42.5799,42.679,42.5551,42.5551,15449.0
2016-01-28 12:40:00,51.5,51.63,51.45,51.57,33352.0,42.5633,42.6708,42.522,42.6212,33352.0
2016-01-28 12:50:00,51.56,51.56,51.4,51.49,20172.0,42.6129,42.6129,42.4807,42.5551,20172.0
2016-01-28 13:00:00,51.49,51.56,51.41,51.43,67768.0,42.5551,42.6129,42.489,42.5055,67768.0
2016-01-28 13:10:00,51.42,51.61,51.42,51.55,85265.0,42.4972,42.6542,42.4972,42.6047,85265.0
2016-01-28 13:20:00,51.53,51.56,51.35,51.56,23896.0,42.5881,42.6129,42.4394,42.6129,23896.0
2016-01-28 13:30:00,51.57,51.63,51.53,51.57,15536.0,42.6212,42.6708,42.5881,42.6212,15536.0
2016-01-28 13:40:00,51.53,51.62,51.47,51.57,22252.0,42.5881,42.6625,42.5385,42.6212,22252.0
2016-01-28 13:50:00,51.55,51.61,51.48,51.5,35823.0,42.6047,42.6542,42.5468,42.5633,35823.0
2016-01-28 14:00:00,51.5,51.64,51.5,51.55,29620.0,42.5633,42.679,42.5633,42.6047,29620.0
2016-01-28 14:10:00,51.57,51.72,51.53,51.66,35378.0,42.6212,42.7452,42.5881,42.6956,35378.0
2016-01-28 14:20:00,51.68,51.83,51.66,51.83,16435.0,42.7121,42.8361,42.6956,42.8361,16435.0
2016-01-28 14:30:00,51.82,51.86,51.66,51.66,19105.0,42.8278,42.8609,42.6956,42.6956,19105.0
2016-01-28 14:40:00,51.68,51.79,51.61,51.64,24983.0,42.7121,42.803,42.6542,42.679,24983.0
2016-01-28 14:50:00,51.64,51.67,51.58,51.61,25348.0,42.679,42.7038,42.6295,42.6542,25348.0
2016-01-28 15:00:00,51.6,51.68,51.57,51.62,138510.0,42.646,42.7121,42.6212,42.6625,138510.0
2016-01-28 15:10:00,51.64,51.72,51.63,51.72,32234.0,42.679,42.7452,42.6708,42.7452,32234.0
2016-01-28 15:20:00,51.72,51.84,51.72,51.82,42501.0,42.7452,42.8443,42.7452,42.8278,42501.0
2016-01-28 15:30:00,51.8,51.91,51.76,51.85,78186.0,42.8113,42.9022,42.7782,42.8526,78186.0
2016-01-28 15:40:00,51.86,51.88,51.75,51.85,89603.0,42.8609,42.8774,42.77,42.8526,89603.0
2016-01-28 15:50:00,51.84,51.85,51.75,51.76,130696.0,42.8443,42.8526,42.77,42.7782,130696.0
2016-01-29 09:30:00,52.07,52.38,51.33,52.16,73467.0,43.0344,43.2906,42.4228,43.1088,73467.0
2016-01-29 09:40:00,52.18,52.46,52.09,52.46,133041.0,43.1253,43.3568,43.051,43.3568,133041.0
2016-01-29 09:50:00,52.5,52.62,52.29,52.46,109605.0,43.3898,43.489,43.2163,43.3568,109605.0
2016-01-29 10:00:00,52.46,52.8,52.42,52.77,141820.0,43.3568,43.6378,43.3237,43.613,141820.0
2016-01-29 10:10:00,52.74,52.83,52.63,52.76,39185.0,43.5882,43.6625,43.4973,43.6047,39185.0
2016-01-29 10:20:00,52.76,52.83,52.7,52.74,43201.0,43.6047,43.6625,43.5551,43.5882,43201.0
2016-01-29 10:30:00,52.72,52.81,52.56,52.75,163584.0,43.5716,43.646,43.4394,43.5964,163584.0
2016-01-29 10:40:00,52.73,53.05,52.73,52.93,43551.0,43.5799,43.8444,43.5799,43.7452,43551.0
2016-01-29 10:50:00,52.93,52.95,52.76,52.86,17747.0,43.7452,43.7617,43.6047,43.6873,17747.0
2016-01-29 11:00:00,52.89,52.94,52.8,52.81,22218.0,43.7121,43.7535,43.6378,43.646,22218.0
2016-01-29 11:10:00,52.81,52.88,52.61,52.61,17601.0,43.646,43.7039,43.4807,43.4807,17601.0
2016-01-29 11:20:00,52.62,52.7,52.54,52.67,59852.0,43.489,43.5551,43.4229,43.5303,59852.0
2016-01-29 11:30:00,52.66,52.69,52.55,52.55,25529.0,43.522,43.5468,43.4311,43.4311,25529.0
2016-01-29 11:40:00,52.56,52.62,52.51,52.56,23958.0,43.4394,43.489,43.3981,43.4394,23958.0
2016-01-29 11:50:00,52.55,52.79,52.54,52.75,30234.0,43.4311,43.6295,43.4229,43.5964,30234.0
2016-01-29 12:00:00,52.75,52.92,52.71,52.88,22699.0,43.5964,43.7369,43.5634,43.7039,22699.0
2016-01-29 12:10:00,52.9,53.03,52.89,53.0,22834.0,43.7204,43.8278,43.7121,43.803,22834.0
2016-01-29 12:20:00,52.99,53.04,52.92,53.02,18495.0,43.7948,43.8361,43.7369,43.8196,18495.0
2016-01-29 12:30:00,52.99,53.04,52.93,53.02,30789.0,43.7948,43.8361,43.7452,43.8196,30789.0
2016-01-29 12:40:00,53.03,53.12,53.01,53.05,34831.0,43.8278,43.9022,43.8113,43.8444,34831.0
2016-01-29 12:50:00,53.07,53.17,53.06,53.1,20885.0,43.8609,43.9435,43.8526,43.8857,20885.0
2016-01-29 13:00:00,53.09,53.09,53.0,53.08,27002.0,43.8774,43.8774,43.803,43.8692,27002.0
2016-01-29 13:10:00,53.09,53.18,53.05,53.06,21151.0,43.8774,43.9518,43.8444,43.8526,21151.0
2016-01-29 13:20:00,53.06,53.25,53.06,53.24,49421.0,43.8526,44.0097,43.8526,44.0014,49421.0
2016-01-29 13:30:00,53.24,53.31,53.15,53.31,61637.0,44.0014,44.0593,43.927,44.0593,61637.0
2016-01-29 13:40:00,53.31,53.46,53.31,53.4,51740.0,44.0593,44.1832,44.0593,44.1336,51740.0
2016-01-29 13:50:00,53.42,53.42,53.3,53.33,32838.0,44.1502,44.1502,44.051,44.0758,32838.0
2016-01-29 14:00:00,53.32,53.35,53.24,53.31,32549.0,44.0675,44.0923,44.0014,44.0593,32549.0
2016-01-29 14:10:00,53.32,53.35,53.24,53.27,34694.0,44.0675,44.0923,44.0014,44.0262,34694.0
2016-01-29 14:20:00,53.27,53.39,53.27,53.36,53561.0,44.0262,44.1254,44.0262,44.1006,53561.0
2016-01-29 14:30:00,53.35,53.45,53.28,53.32,55571.0,44.0923,44.175,44.0345,44.0675,55571.0
2016-01-29 14:40:00,53.32,53.41,53.31,53.4,53636.0,44.0675,44.1419,44.0593,44.1336,53636.0
2016-01-29 14:50:00,53.4,53.43,53.35,53.41,80565.0,44.1336,44.1584,44.0923,44.1419,80565.0
2016-01-29 15:00:00,53.43,53.5,53.39,53.49,91565.0,44.1584,44.2163,44.1254,44.208,91565.0
2016-01-29 15:10:00,53.49,53.51,53.39,53.44,57969.0,44.208,44.2245,44.1254,44.1667,57969.0
2016-01-29 15:20:00,53.44,53.62,53.42,53.61,55666.0,44.1667,44.3155,44.1502,44.3072,55666.0
2016-01-29 15:30:00,53.61,53.69,53.57,53.6,81115.0,44.3072,44.3733,44.2741,44.2989,81115.0
2016-01-29 15:40:00,53.59,53.71,53.53,53.69,131554.0,44.2907,44.3898,44.2411,44.3733,131554.0
2016-01-29 15:50:00,53.69,53.94,53.68,53.86,396051.0,44.3733,44.5799,44.365,44.5138,396051.0
2016-02-01 09:30:00,53.38,53.64,52.96,53.59,91590.0,44.1171,44.332,43.77,44.2907,91590.0
2016-02-01 09:40:00,53.62,53.62,53.23,53.27,56599.0,44.3155,44.3155,43.9931,44.0262,56599.0
2016-02-01 09:50:00,53.25,53.37,53.15,53.3,37632.0,44.0097,44.1088,43.927,44.051,37632.0
2016-02-01 10:00:00,53.27,53.47,53.21,53.45,41834.0,44.0262,44.1915,43.9766,44.175,41834.0
2016-02-01 10:10:00,53.43,53.55,53.34,53.51,27536.0,44.1584,44.2576,44.084,44.2245,27536.0
2016-02-01 10:20:00,53.5,53.65,53.43,53.51,23753.0,44.2163,44.3403,44.1584,44.2245,23753.0
2016-02-01 10:30:00,53.5,53.61,53.43,53.54,29926.0,44.2163,44.3072,44.1584,44.2493,29926.0
2016-02-01 10:40:00,53.54,53.7,53.51,53.56,39137.0,44.2493,44.3816,44.2245,44.2659,39137.0
2016-02-01 10:50:00,53.57,53.64,53.48,53.62,147804.0,44.2741,44.332,44.1998,44.3155,147804.0
2016-02-01 11:00:00,53.6,53.6,53.5,53.55,30164.0,44.2989,44.2989,44.2163,44.2576,30164.0
2016-02-01 11:10:00,53.52,53.53,53.39,53.46,45668.0,44.2328,44.2411,44.1254,44.1832,45668.0
2016-02-01 11:20:00,53.45,53.47,53.24,53.28,26737.0,44.175,44.1915,44.0014,44.0345,26737.0
2016-02-01 11:30:00,53.3,53.39,53.25,53.38,32769.0,44.051,44.1254,44.0097,44.1171,32769.0
2016-02-01 11:40:00,53.36,53.43,53.26,53.26,25351.0,44.1006,44.1584,44.0179,44.0179,25351.0
2016-02-01 11:50:00,53.26,53.29,53.19,53.22,28317.0,44.0179,44.0427,43.9601,43.9849,28317.0
2016-02-01 12:00:00,53.22,53.28,53.09,53.13,20295.0,43.9849,44.0345,43.8774,43.9105,20295.0
2016-02-01 12:10:00,53.15,53.32,53.13,53.22,27456.0,43.927,44.0675,43.9105,43.9849,27456.0
2016-02-01 12:20:00,53.22,53.22,53.1,53.12,19761.0,43.9849,43.9849,43.8857,43.9022,19761.0
2016-02-01 12:30:00,53.12,53.17,53.08,53.13,21956.0,43.9022,43.9435,43.8692,43.9105,21956.0
2016-02-01 12:40:00,53.13,53.22,53.09,53.22,35973.0,43.9105,43.9849,43.8774,43.9849,35973.0
2016-02-01 12:50:00,53.22,53.23,53.11,53.14,18085.0,43.9849,43.9931,43.894,43.9188,18085.0
2016-02-01 13:00:00,53.14,53.35,53.12,53.25,95545.0,43.9188,44.0923,43.9022,44.0097,95545.0
2016-02-01 13:10:00,53.25,53.27,53.15,53.23,22927.0,44.0097,44.0262,43.927,43.9931,22927.0
2016-02-01 13:20:00,53.23,53.38,53.22,53.37,26812.0,43.9931,44.1171,43.9849,44.1088,26812.0
2016-02-01 13:30:00,53.37,53.38,53.24,53.27,53918.0,44.1088,44.1171,44.0014,44.0262,53918.0
2016-02-01 13:40:00,53.27,53.28,53.13,53.22,40336.0,44.0262,44.0345,43.9105,43.9849,40336.0
2016-02-01 13:50:00,53.22,53.23,53.12,53.17,22582.0,43.9849,43.9931,43.9022,43.9435,22582.0
2016-02-01 14:00:00,53.17,53.24,53.12,53.12,33057.0,43.9435,44.0014,43.9022,43.9022,33057.0
2016-02-01 14:10:00,53.14,53.14,52.97,53.12,67477.0,43.9188,43.9188,43.7783,43.9022,67477.0
2016-02-01 14:20:00,53.11,53.25,53.1,53.25,34439.0,43.894,44.0097,43.8857,44.0097,34439.0
2016-02-01 14:30:00,53.25,53.25,53.13,53.21,33614.0,44.0097,44.0097,43.9105,43.9766,33614.0
2016-02-01 14:40:00,53.21,53.25,53.15,53.2,78627.0,43.9766,44.0097,43.927,43.9683,78627.0
2016-02-01 14:50:00,53.22,53.31,53.15,53.27,40120.0,43.9849,44.0593,43.927,44.0262,40120.0
2016-02-01 15:00:00,53.25,53.33,53.19,53.24,53218.0,44.0097,44.0758,43.9601,44.0014,53218.0
2016-02-01 15:10:00,53.25,53.38,53.16,53.35,44922.0,44.0097,44.1171,43.9353,44.0923,44922.0
2016-02-01 15:20:00,53.36,53.44,53.32,53.42,43601.0,44.1006,44.1667,44.0675,44.1502,43601.0
2016-02-01 15:30:00,53.42,53.45,53.33,53.35,55664.0,44.1502,44.175,44.0758,44.0923,55664.0
2016-02-01 15:40:00,53.34,53.41,53.31,53.31,66988.0,44.084,44.1419,44.0593,44.0593,66988.0
2016-02-01 15:50:00,53.31,53.34,53.13,53.16,132972.0,44.0593,44.084,43.9105,43.9353,132972.0
2016-02-02 09:30:00,52.04,52.66,52.03,52.28,118999.0,43.0096,43.522,43.0014,43.208,118999.0
2016-02-02 09:40:00,52.26,52.26,51.85,51.85,46166.0,43.1915,43.1915,42.8526,42.8526,46166.0
2016-02-02 09:50:00,51.85,51.95,51.67,51.85,35507.0,42.8526,42.9352,42.7038,42.8526,35507.0
2016-02-02 10:00:00,51.81,52.18,51.8,52.14,91533.0,42.8195,43.1253,42.8113,43.0923,91533.0
2016-02-02 10:10:00,52.13,52.21,52.1,52.16,71613.0,43.084,43.1501,43.0592,43.1088,71613.0
2016-02-02 10:20:00,52.15,52.24,52.08,52.16,138043.0,43.1005,43.1749,43.0427,43.1088,138043.0
2016-02-02 10:30:00,52.16,52.26,52.1,52.2,40147.0,43.1088,43.1915,43.0592,43.1419,40147.0
2016-02-02 10:40:00,52.21,52.38,52.21,52.36,79687.0,43.1501,43.2906,43.1501,43.2741,79687.0
2016-02-02 10:50:00,52.37,52.39,52.22,52.24,14684.0,43.2824,43.2989,43.1584,43.1749,14684.0
2016-02-02 11:00:00,52.26,52.3,52.18,52.2,37568.0,43.1915,43.2245,43.1253,43.1419,37568.0
2016-02-02 11:10:00,52.2,52.24,52.06,52.09,53444.0,43.1419,43.1749,43.0262,43.051,53444.0
2016-02-02 11:20:00,52.07,52.11,52.01,52.06,19941.0,43.0344,43.0675,42.9848,43.0262,19941.0
2016-02-02 11:30:00,52.09,52.16,52.05,52.11,21764.0,43.051,43.1088,43.0179,43.0675,21764.0
2016-02-02 11:40:00,52.1,52.13,51.99,51.99,44636.0,43.0592,43.084,42.9683,42.9683,44636.0
2016-02-02 11:50:00,52.0,52.0,51.83,51.83,51425.0,42.9766,42.9766,42.8361,42.8361,51425.0
2016-02-02 12:00:00,51.83,51.9,51.74,51.77,33550.0,42.8361,42.8939,42.7617,42.7865,33550.0
2016-02-02 12:10:00,51.78,51.81,51.58,51.6,33222.0,42.7947,42.8195,42.6295,42.646,33222.0
2016-02-02 12:20:00,51.6,51.72,51.58,51.69,16891.0,42.646,42.7452,42.6295,42.7204,16891.0
2016-02-02 12:30:00,51.7,51.75,51.64,51.74,25926.0,42.7286,42.77,42.679,42.7617,25926.0
2016-02-02 12:40:00,51.77,51.81,51.74,51.81,29759.0,42.7865,42.8195,42.7617,42.8195,29759.0
2016-02-02 12:50:00,51.8,51.86,51.78,51.85,21732.0,42.8113,42.8609,42.7947,42.8526,21732.0
2016-02-02 13:00:00,51.84,51.86,51.76,51.78,20463.0,42.8443,42.8609,42.7782,42.7947,20463.0
2016-02-02 13:10:00,51.77,51.79,51.63,51.68,28031.0,42.7865,42.803,42.6708,42.7121,28031.0
2016-02-02 13:20:00,51.67,51.84,51.59,51.84,22031.0,42.7038,42.8443,42.6377,42.8443,22031.0
2016-02-02 13:30:00,51.82,51.87,51.79,51.8,23367.0,42.8278,42.8691,42.803,42.8113,23367.0
2016-02-02 13:40:00,51.8,51.87,51.75,51.78,17063.0,42.8113,42.8691,42.77,42.7947,17063.0
2016-02-02 13:50:00,51.75,51.75,51.49,51.5,37625.0,42.77,42.77,42.5551,42.5633,37625.0
2016-02-02 14:00:00,51.5,51.58,51.45,51.49,54044.0,42.5633,42.6295,42.522,42.5551,54044.0
2016-02-02 14:10:00,51.5,51.54,51.43,51.49,62084.0,42.5633,42.5964,42.5055,42.5551,62084.0
2016-02-02 14:20:00,51.47,51.5,51.34,51.39,43715.0,42.5385,42.5633,42.4311,42.4724,43715.0
2016-02-02 14:30:00,51.39,51.62,51.39,51.59,31268.0,42.4724,42.6625,42.4724,42.6377,31268.0
2016-02-02 14:40:00,51.59,51.7,51.57,51.7,22916.0,42.6377,42.7286,42.6212,42.7286,22916.0
2016-02-02 14:50:00,51.69,51.79,51.64,51.64,29109.0,42.7204,42.803,42.679,42.679,29109.0
2016-02-02 15:00:00,51.64,51.66,51.54,51.55,34722.0,42.679,42.6956,42.5964,42.6047,34722.0
2016-02-02 15:10:00,51.56,51.65,51.48,51.55,25939.0,42.6129,42.6873,42.5468,42.6047,25939.0
2016-02-02 15:20:00,51.55,51.55,51.41,51.48,77538.0,42.6047,42.6047,42.489,42.5468,77538.0
2016-02-02 15:30:00,51.48,51.53,51.45,51.48,137310.0,42.5468,42.5881,42.522,42.5468,137310.0
2016-02-02 15:40:00,51.49,51.56,51.42,51.5,100994.0,42.5551,42.6129,42.4972,42.5633,100994.0
2016-02-02 15:50:00,51.49,51.5,51.27,51.34,571598.0,42.5551,42.5633,42.3732,42.4311,571598.0
2016-02-03 09:30:00,51.94,51.96,51.51,51.94,83636.0,42.927,42.9435,42.5716,42.927,83636.0
2016-02-03 09:40:00,51.95,51.97,51.7,51.77,123483.0,42.9352,42.9518,42.7286,42.7865,123483.0
2016-02-03 09:50:00,51.77,51.89,51.66,51.75,40839.0,42.7865,42.8857,42.6956,42.77,40839.0
2016-02-03 10:00:00,51.76,51.77,51.27,51.28,38112.0,42.7782,42.7865,42.3732,42.3815,38112.0
2016-02-03 10:10:00,51.29,51.38,51.0,51.04,74226.0,42.3898,42.4642,42.1501,42.1832,74226.0
2016-02-03 10:20:00,51.03,51.03,50.68,50.68,30665.0,42.1749,42.1749,41.8856,41.8856,30665.0
2016-02-03 10:30:00,50.67,50.71,50.46,50.7,73638.0,41.8774,41.9104,41.7038,41.9022,73638.0
2016-02-03 10:40:00,50.69,50.82,50.59,50.69,46316.0,41.8939,42.0013,41.8112,41.8939,46316.0
2016-02-03 10:50:00,50.72,50.92,50.68,50.82,37764.0,41.9187,42.084,41.8856,42.0013,37764.0
2016-02-03 11:00:00,50.83,50.85,50.52,50.61,44085.0,42.0096,42.0261,41.7534,41.8278,44085.0
2016-02-03 11:10:00,50.62,50.86,50.53,50.85,42964.0,41.836,42.0344,41.7617,42.0261,42964.0
2016-02-03 11:20:00,50.85,51.0,50.67,50.81,34103.0,42.0261,42.1501,41.8774,41.9931,34103.0
2016-02-03 11:30:00,50.81,50.85,50.62,50.78,38237.0,41.9931,42.0261,41.836,41.9683,38237.0
2016-02-03 11:40:00,50.77,51.02,50.77,50.94,30938.0,41.96,42.1666,41.96,42.1005,30938.0
2016-02-03 11:50:00,50.97,50.98,50.74,50.83,25678.0,42.1253,42.1336,41.9352,42.0096,25678.0
2016-02-03 12:00:00,50.85,51.01,50.84,50.96,34085.0,42.0261,42.1584,42.0179,42.117,34085.0
2016-02-03 12:10:00,50.96,50.97,50.84,50.92,19317.0,42.117,42.1253,42.0179,42.084,19317.0
2016-02-03 12:20:00,50.9,51.05,50.9,50.98,42715.0,42.0675,42.1914,42.0675,42.1336,42715.0
2016-02-03 12:30:00,50.97,50.97,50.74,50.91,28215.0,42.1253,42.1253,41.9352,42.0757,28215.0
2016-02-03 12:40:00,50.91,50.91,50.74,50.87,12678.0,42.0757,42.0757,41.9352,42.0427,12678.0
2016-02-03 12:50:00,50.87,50.99,50.77,50.98,18277.0,42.0427,42.1418,41.96,42.1336,18277.0
2016-02-03 13:00:00,51.0,51.13,50.99,50.99,28753.0,42.1501,42.2575,42.1418,42.1418,28753.0
2016-02-03 13:10:00,51.0,51.11,50.95,51.09,22605.0,42.1501,42.241,42.1088,42.2245,22605.0
2016-02-03 13:20:00,51.1,51.14,51.03,51.07,11879.0,42.2327,42.2658,42.1749,42.208,11879.0
2016-02-03 13:30:00,51.05,51.11,50.93,50.95,26928.0,42.1914,42.241,42.0922,42.1088,26928.0
2016-02-03 13:40:00,50.94,51.02,50.92,50.96,17481.0,42.1005,42.1666,42.084,42.117,17481.0
2016-02-03 13:50:00,50.96,50.98,50.8,50.83,33157.0,42.117,42.1336,41.9848,42.0096,33157.0
2016-02-03 14:00:00,50.81,51.12,50.81,51.06,24729.0,41.9931,42.2493,41.9931,42.1997,24729.0
2016-02-03 14:10:00,51.04,51.19,51.01,51.02,27316.0,42.1832,42.3071,42.1584,42.1666,27316.0
2016-02-03 14:20:00,51.03,51.45,51.03,51.4,115108.0,42.1749,42.522,42.1749,42.4807,115108.0
2016-02-03 14:30:00,51.34,51.44,51.22,51.28,43093.0,42.4311,42.5137,42.3319,42.3815,43093.0
2016-02-03 14:40:00,51.28,51.48,51.21,51.45,35922.0,42.3815,42.5468,42.3237,42.522,35922.0
2016-02-03 14:50:00,51.44,51.47,51.25,51.43,31155.0,42.5137,42.5385,42.3567,42.5055,31155.0
2016-02-03 15:00:00,51.45,51.49,51.35,51.47,32798.0,42.522,42.5551,42.4394,42.5385,32798.0
2016-02-03 15:10:00,51.48,51.55,51.3,51.4,37183.0,42.5468,42.6047,42.398,42.4807,37183.0
2016-02-03 15:20:00,51.41,51.45,51.25,51.25,28710.0,42.489,42.522,42.3567,42.3567,28710.0
2016-02-03 15:30:00,51.26,51.36,51.15,51.26,42304.0,42.365,42.4476,42.2741,42.365,42304.0
2016-02-03 15:40:00,51.23,51.36,51.2,51.29,44249.0,42.3402,42.4476,42.3154,42.3898,44249.0
2016-02-03 15:50:00,51.29,51.5,51.29,51.37,288955.0,42.3898,42.5633,42.3898,42.4559,288955.0
2016-02-04 09:30:00,51.21,51.87,51.15,51.33,50884.0,42.3237,42.8691,42.2741,42.4228,50884.0
2016-02-04 09:40:00,51.34,51.37,50.89,51.09,42205.0,42.4311,42.4559,42.0592,42.2245,42205.0
2016-02-04 09:50:00,51.05,51.31,51.05,51.31,28589.0,42.1914,42.4063,42.1914,42.4063,28589.0
2016-02-04 10:00:00,51.27,51.36,50.99,51.36,27584.0,42.3732,42.4476,42.1418,42.4476,27584.0
2016-02-04 10:10:00,51.34,52.01,51.33,51.94,22207.0,42.4311,42.9848,42.4228,42.927,22207.0
2016-02-04 10:20:00,51.91,52.15,51.69,51.69,30701.0,42.9022,43.1005,42.7204,42.7204,30701.0
2016-02-04 10:30:00,51.69,51.92,51.61,51.9,31890.0,42.7204,42.9105,42.6542,42.8939,31890.0
2016-02-04 10:40:00,51.91,51.91,51.78,51.89,25079.0,42.9022,42.9022,42.7947,42.8857,25079.0
2016-02-04 10:50:00,51.89,51.97,51.84,51.86,24568.0,42.8857,42.9518,42.8443,42.8609,24568.0
2016-02-04 11:00:00,51.82,51.82,51.59,51.59,16448.0,42.8278,42.8278,42.6377,42.6377,16448.0
2016-02-04 11:10:00,51.59,51.71,51.39,51.41,16121.0,42.6377,42.7369,42.4724,42.489,16121.0
2016-02-04 11:20:00,51.41,51.69,51.4,51.58,30475.0,42.489,42.7204,42.4807,42.6295,30475.0
2016-02-04 11:30:00,51.56,51.62,51.48,51.56,41995.0,42.6129,42.6625,42.5468,42.6129,41995.0
2016-02-04 11:40:00,51.57,51.65,51.38,51.5,67589.0,42.6212,42.6873,42.4642,42.5633,67589.0
2016-02-04 11:50:00,51.51,51.6,51.38,51.42,15249.0,42.5716,42.646,42.4642,42.4972,15249.0
2016-02-04 12:00:00,51.42,51.62,51.36,51.6,20028.0,42.4972,42.6625,42.4476,42.646,20028.0
2016-02-04 12:10:00,51.6,51.72,51.54,51.58,18421.0,42.646,42.7452,42.5964,42.6295,18421.0
2016-02-04 12:20:00,51.6,51.68,51.55,51.63,11604.0,42.646,42.7121,42.6047,42.6708,11604.0
2016-02-04 12:30:00,51.62,51.72,51.55,51.71,30638.0,42.6625,42.7452,42.6047,42.7369,30638.0
2016-02-04 12:40:00,51.72,51.83,51.7,51.8,13075.0,42.7452,42.8361,42.7286,42.8113,13075.0
2016-02-04 12:50:00,51.8,51.84,51.67,51.69,19406.0,42.8113,42.8443,42.7038,42.7204,19406.0
2016-02-04 13:00:00,51.69,51.81,51.65,51.8,14741.0,42.7204,42.8195,42.6873,42.8113,14741.0
2016-02-04 13:10:00,51.76,51.87,51.69,51.69,28841.0,42.7782,42.8691,42.7204,42.7204,28841.0
2016-02-04 13:20:00,51.68,51.78,51.64,51.7,17674.0,42.7121,42.7947,42.679,42.7286,17674.0
2016-02-04 13:30:00,51.7,51.85,51.7,51.75,22276.0,42.7286,42.8526,42.7286,42.77,22276.0
2016-02-04 13:40:00,51.75,51.75,51.53,51.55,12799.0,42.77,42.77,42.5881,42.6047,12799.0
2016-02-04 13:50:00,51.54,51.71,51.53,51.7,14596.0,42.5964,42.7369,42.5881,42.7286,14596.0
2016-02-04 14:00:00,51.71,51.72,51.5,51.52,15614.0,42.7369,42.7452,42.5633,42.5799,15614.0
2016-02-04 14:10:00,51.51,51.66,51.5,51.62,9741.0,42.5716,42.6956,42.5633,42.6625,9741.0
2016-02-04 14:20:00,51.58,51.62,51.49,51.51,19917.0,42.6295,42.6625,42.5551,42.5716,19917.0
2016-02-04 14:30:00,51.51,51.66,51.45,51.5,16347.0,42.5716,42.6956,42.522,42.5633,16347.0
2016-02-04 14:40:00,51.48,51.63,51.47,51.61,17201.0,42.5468,42.6708,42.5385,42.6542,17201.0
2016-02-04 14:50:00,51.61,51.69,51.52,51.69,25270.0,42.6542,42.7204,42.5799,42.7204,25270.0
2016-02-04 15:00:00,51.68,51.71,51.56,51.61,37680.0,42.7121,42.7369,42.6129,42.6542,37680.0
2016-02-04 15:10:00,51.59,51.74,51.58,51.6,39382.0,42.6377,42.7617,42.6295,42.646,39382.0
2016-02-04 15:20:00,51.6,51.7,51.6,51.64,21943.0,42.646,42.7286,42.646,42.679,21943.0
2016-02-04 15:30:00,51.65,51.73,51.59,51.72,52836.0,42.6873,42.7534,42.6377,42.7452,52836.0
2016-02-04 15:40:00,51.72,51.8,51.66,51.69,65756.0,42.7452,42.8113,42.6956,42.7204,65756.0
2016-02-04 15:50:00,51.7,51.74,51.63,51.67,332192.0,42.7286,42.7617,42.6708,42.7038,332192.0
2016-02-05 09:30:00,51.4,51.81,51.33,51.58,48400.0,42.4807,42.8195,42.4228,42.6295,48400.0
2016-02-05 09:40:00,51.59,51.61,51.0,51.03,28370.0,42.6377,42.6542,42.1501,42.1749,28370.0
2016-02-05 09:50:00,51.0,51.19,50.92,50.96,46519.0,42.1501,42.3071,42.084,42.117,46519.0
2016-02-05 10:00:00,50.96,51.19,50.83,50.87,23724.0,42.117,42.3071,42.0096,42.0427,23724.0
2016-02-05 10:10:00,50.84,51.14,50.83,50.96,50628.0,42.0179,42.2658,42.0096,42.117,50628.0
2016-02-05 10:20:00,50.95,51.11,50.51,50.57,39438.0,42.1088,42.241,41.7451,41.7947,39438.0
2016-02-05 10:30:00,50.54,50.72,50.42,50.55,51832.0,41.7699,41.9187,41.6707,41.7782,51832.0
2016-02-05 10:40:00,50.57,50.72,50.46,50.47,46405.0,41.7947,41.9187,41.7038,41.7121,46405.0
2016-02-05 10:50:00,50.48,50.48,50.15,50.17,51367.0,41.7203,41.7203,41.4476,41.4641,51367.0
2016-02-05 11:00:00,50.17,50.25,49.92,49.93,47278.0,41.4641,41.5302,41.2575,41.2658,47278.0
2016-02-05 11:10:00,49.93,50.06,49.88,49.89,48390.0,41.2658,41.3732,41.2245,41.2327,48390.0
2016-02-05 11:20:00,49.9,49.92,49.68,49.73,55109.0,41.241,41.2575,41.0592,41.1005,55109.0
2016-02-05 11:30:00,49.73,49.88,49.68,49.85,50778.0,41.1005,41.2245,41.0592,41.1997,50778.0
2016-02-05 11:40:00,49.83,49.89,49.56,49.87,70980.0,41.1831,41.2327,40.96,41.2162,70980.0
2016-02-05 11:50:00,49.86,49.92,49.75,49.83,38351.0,41.2079,41.2575,41.117,41.1831,38351.0
2016-02-05 12:00:00,49.84,49.97,49.7,49.78,24221.0,41.1914,41.2988,41.0757,41.1418,24221.0
2016-02-05 12:10:00,49.77,49.93,49.69,49.91,29312.0,41.1335,41.2658,41.0674,41.2492,29312.0
2016-02-05 12:20:00,49.94,50.01,49.78,49.83,35144.0,41.274,41.3319,41.1418,41.1831,35144.0
2016-02-05 12:30:00,49.84,50.07,49.82,50.04,31311.0,41.1914,41.3815,41.1749,41.3567,31311.0
2016-02-05 12:40:00,50.03,50.04,49.89,49.91,40838.0,41.3484,41.3567,41.2327,41.2492,40838.0
2016-02-05 12:50:00,49.92,49.95,49.77,49.93,50312.0,41.2575,41.2823,41.1335,41.2658,50312.0
2016-02-05 13:00:00,49.95,50.08,49.84,50.08,57827.0,41.2823,41.3897,41.1914,41.3897,57827.0
2016-02-05 13:10:00,50.07,50.07,49.92,49.98,19693.0,41.3815,41.3815,41.2575,41.3071,19693.0
2016-02-05 13:20:00,50.0,50.17,49.95,50.09,36427.0,41.3236,41.4641,41.2823,41.398,36427.0
2016-02-05 13:30:00,50.1,50.13,49.99,50.02,23799.0,41.4063,41.4311,41.3154,41.3402,23799.0
2016-02-05 13:40:00,50.0,50.07,49.84,49.88,21460.0,41.3236,41.3815,41.1914,41.2245,21460.0
2016-02-05 13:50:00,49.86,50.04,49.81,49.99,25401.0,41.2079,41.3567,41.1666,41.3154,25401.0
2016-02-05 14:00:00,49.99,50.05,49.89,49.96,26864.0,41.3154,41.365,41.2327,41.2906,26864.0
2016-02-05 14:10:00,49.96,49.96,49.77,49.89,27667.0,41.2906,41.2906,41.1335,41.2327,27667.0
2016-02-05 14:20:00,49.87,49.96,49.79,49.81,28962.0,41.2162,41.2906,41.1501,41.1666,28962.0
2016-02-05 14:30:00,49.8,49.94,49.78,49.84,45374.0,41.1583,41.274,41.1418,41.1914,45374.0
2016-02-05 14:40:00,49.84,49.96,49.73,49.96,46192.0,41.1914,41.2906,41.1005,41.2906,46192.0
2016-02-05 14:50:00,49.95,49.95,49.81,49.9,34379.0,41.2823,41.2823,41.1666,41.241,34379.0
2016-02-05 15:00:00,49.9,49.95,49.76,49.84,41873.0,41.241,41.2823,41.1253,41.1914,41873.0
2016-02-05 15:10:00,49.85,49.99,49.8,49.99,47984.0,41.1997,41.3154,41.1583,41.3154,47984.0
2016-02-05 15:20:00,50.0,50.0,49.82,49.93,47439.0,41.3236,41.3236,41.1749,41.2658,47439.0
2016-02-05 15:30:00,49.92,49.95,49.72,49.72,83187.0,41.2575,41.2823,41.0922,41.0922,83187.0
2016-02-05 15:40:00,49.71,49.71,49.63,49.65,96519.0,41.084,41.084,41.0178,41.0344,96519.0
2016-02-05 15:50:00,49.65,49.82,49.59,49.81,280021.0,41.0344,41.1749,40.9848,41.1666,280021.0
2016-02-08 09:30:00,49.25,49.48,49.04,49.08,76494.0,40.7038,40.8939,40.5302,40.5633,76494.0
2016-02-08 09:40:00,49.08,49.46,49.03,49.24,29258.0,40.5633,40.8773,40.5219,40.6955,29258.0
2016-02-08 09:50:00,49.23,49.3,49.01,49.25,83502.0,40.6872,40.7451,40.5054,40.7038,83502.0
2016-02-08 10:00:00,49.24,49.68,49.24,49.43,41021.0,40.6955,41.0592,40.6955,40.8525,41021.0
2016-02-08 10:10:00,49.42,49.62,49.4,49.45,38542.0,40.8443,41.0096,40.8277,40.8691,38542.0
2016-02-08 10:20:00,49.39,49.46,49.26,49.35,36070.0,40.8195,40.8773,40.712,40.7864,36070.0
2016-02-08 10:30:00,49.31,49.64,49.31,49.48,42466.0,40.7534,41.0261,40.7534,40.8939,42466.0
2016-02-08 10:40:00,49.48,49.48,49.22,49.25,41686.0,40.8939,40.8939,40.679,40.7038,41686.0
2016-02-08 10:50:00,49.27,49.28,49.01,49.07,54921.0,40.7203,40.7286,40.5054,40.555,54921.0
2016-02-08 11:00:00,49.05,49.12,48.85,48.85,66742.0,40.5385,40.5963,40.3732,40.3732,66742.0
2016-02-08 11:10:00,48.85,48.91,48.67,48.68,70850.0,40.3732,40.4228,40.2244,40.2327,70850.0
2016-02-08 11:20:00,48.67,48.76,48.55,48.71,69336.0,40.2244,40.2988,40.1252,40.2575,69336.0
2016-02-08 11:30:00,48.71,48.71,48.51,48.52,34846.0,40.2575,40.2575,40.0922,40.1004,34846.0
2016-02-08 11:40:00,48.51,48.61,48.29,48.4,43019.0,40.0922,40.1748,39.9104,40.0013,43019.0
2016-02-08 11:50:00,48.39,48.55,48.35,48.55,33084.0,39.993,40.1252,39.9599,40.1252,33084.0
2016-02-08 12:00:00,48.55,48.59,48.46,48.51,25359.0,40.1252,40.1583,40.0509,40.0922,25359.0
2016-02-08 12:10:00,48.52,48.66,48.47,48.59,25385.0,40.1004,40.2162,40.0591,40.1583,25385.0
2016-02-08 12:20:00,48.62,48.72,48.57,48.63,23243.0,40.1831,40.2657,40.1418,40.1914,23243.0
2016-02-08 12:30:00,48.63,48.79,48.6,48.74,36752.0,40.1914,40.3236,40.1666,40.2823,36752.0
2016-02-08 12:40:00,48.74,48.8,48.68,48.74,72032.0,40.2823,40.3319,40.2327,40.2823,72032.0
2016-02-08 12:50:00,48.75,48.77,48.64,48.65,68165.0,40.2905,40.3071,40.1996,40.2079,68165.0
2016-02-08 13:00:00,48.65,48.81,48.65,48.78,38222.0,40.2079,40.3401,40.2079,40.3153,38222.0
2016-02-08 13:10:00,48.79,48.79,48.58,48.66,35398.0,40.3236,40.3236,40.15,40.2162,35398.0
2016-02-08 13:20:00,48.66,48.66,48.57,48.64,37987.0,40.2162,40.2162,40.1418,40.1996,37987.0
2016-02-08 13:30:00,48.64,48.76,48.6,48.67,40879.0,40.1996,40.2988,40.1666,40.2244,40879.0
2016-02-08 13:40:00,48.67,48.67,48.53,48.58,46668.0,40.2244,40.2244,40.1087,40.15,46668.0
2016-02-08 13:50:00,48.57,48.6,48.47,48.53,36443.0,40.1418,40.1666,40.0591,40.1087,36443.0
2016-02-08 14:00:00,48.55,48.68,48.54,48.65,41071.0,40.1252,40.2327,40.117,40.2079,41071.0
2016-02-08 14:10:00,48.64,48.66,48.44,48.45,70209.0,40.1996,40.2162,40.0343,40.0426,70209.0
2016-02-08 14:20:00,48.43,48.56,48.4,48.4,82957.0,40.0261,40.1335,40.0013,40.0013,82957.0
2016-02-08 14:30:00,48.39,48.5,48.29,48.49,53687.0,39.993,40.0839,39.9104,40.0757,53687.0
2016-02-08 14:40:00,48.49,48.53,48.38,48.44,84551.0,40.0757,40.1087,39.9847,40.0343,84551.0
2016-02-08 14:50:00,48.44,48.52,48.37,48.5,43016.0,40.0343,40.1004,39.9765,40.0839,43016.0
2016-02-08 15:00:00,48.5,48.68,48.46,48.61,77692.0,40.0839,40.2327,40.0509,40.1748,77692.0
2016-02-08 15:10:00,48.61,48.93,48.6,48.92,78311.0,40.1748,40.4393,40.1666,40.431,78311.0
2016-02-08 15:20:00,48.91,48.96,48.82,48.88,77453.0,40.4228,40.4641,40.3484,40.398,77453.0
2016-02-08 15:30:00,48.88,49.13,48.88,49.07,102091.0,40.398,40.6046,40.398,40.555,102091.0
2016-02-08 15:40:00,49.07,49.32,49.04,49.27,159733.0,40.555,40.7616,40.5302,40.7203,159733.0
2016-02-08 15:50:00,49.25,49.33,49.02,49.16,345771.0,40.7038,40.7699,40.5137,40.6294,345771.0
2016-02-09 09:30:00,48.84,49.33,48.62,49.33,83694.0,40.3649,40.7699,40.1831,40.7699,83694.0
2016-02-09 09:40:00,49.33,49.52,49.09,49.51,260853.0,40.7699,40.9269,40.5715,40.9187,260853.0
2016-02-09 09:50:00,49.51,49.67,49.43,49.47,157333.0,40.9187,41.0509,40.8525,40.8856,157333.0
2016-02-09 10:00:00,49.39,50.13,49.34,50.11,207757.0,40.8195,41.4311,40.7782,41.4145,207757.0
2016-02-09 10:10:00,50.11,50.11,49.63,49.95,203671.0,41.4145,41.4145,41.0178,41.2823,203671.0
2016-02-09 10:20:00,49.94,49.98,49.64,49.68,75157.0,41.274,41.3071,41.0261,41.0592,75157.0
2016-02-09 10:30:00,49.65,49.69,49.45,49.46,47578.0,41.0344,41.0674,40.8691,40.8773,47578.0
2016-02-09 10:40:00,49.47,49.56,49.25,49.53,59300.0,40.8856,40.96,40.7038,40.9352,59300.0
2016-02-09 10:50:00,49.53,49.58,49.4,49.5,50138.0,40.9352,40.9765,40.8277,40.9104,50138.0
2016-02-09 11:00:00,49.48,49.72,49.48,49.65,55465.0,40.8939,41.0922,40.8939,41.0344,55465.0
2016-02-09 11:10:00,49.66,49.79,49.56,49.6,147454.0,41.0426,41.1501,40.96,40.993,147454.0
2016-02-09 11:20:00,49.64,49.92,49.62,49.9,43758.0,41.0261,41.2575,41.0096,41.241,43758.0
2016-02-09 11:30:00,49.89,49.91,49.56,49.73,50814.0,41.2327,41.2492,40.96,41.1005,50814.0
2016-02-09 11:40:00,49.75,49.89,49.73,49.81,44068.0,41.117,41.2327,41.1005,41.1666,44068.0
2016-02-09 11:50:00,49.82,49.87,49.62,49.65,95539.0,41.1749,41.2162,41.0096,41.0344,95539.0
2016-02-09 12:00:00,49.65,49.67,49.48,49.64,57920.0,41.0344,41.0509,40.8939,41.0261,57920.0
2016-02-09 12:10:00,49.64,49.64,49.46,49.47,17961.0,41.0261,41.0261,40.8773,40.8856,17961.0
2016-02-09 12:20:00,49.47,49.47,49.32,49.35,36471.0,40.8856,40.8856,40.7616,40.7864,36471.0
2016-02-09 12:30:00,49.35,49.54,49.32,49.43,17491.0,40.7864,40.9435,40.7616,40.8525,17491.0
2016-02-09 12:40:00,49.42,49.47,49.29,49.3,17622.0,40.8443,40.8856,40.7368,40.7451,17622.0
2016-02-09 12:50:00,49.28,49.39,49.23,49.28,31967.0,40.7286,40.8195,40.6872,40.7286,31967.0
2016-02-09 13:00:00,49.28,49.34,49.18,49.18,25201.0,40.7286,40.7782,40.6459,40.6459,25201.0
2016-02-09 13:10:00,49.16,49.19,48.98,49.03,32049.0,40.6294,40.6542,40.4806,40.5219,32049.0
2016-02-09 13:20:00,49.05,49.2,49.04,49.13,17419.0,40.5385,40.6625,40.5302,40.6046,17419.0
2016-02-09 13:30:00,49.14,49.31,49.05,49.05,25529.0,40.6129,40.7534,40.5385,40.5385,25529.0
2016-02-09 13:40:00,49.08,49.29,49.06,49.16,26447.0,40.5633,40.7368,40.5467,40.6294,26447.0
2016-02-09 13:50:00,49.16,49.35,49.11,49.26,17290.0,40.6294,40.7864,40.5881,40.712,17290.0
2016-02-09 14:00:00,49.29,49.54,49.19,49.53,31717.0,40.7368,40.9435,40.6542,40.9352,31717.0
2016-02-09 14:10:00,49.53,49.54,49.36,49.38,20570.0,40.9352,40.9435,40.7947,40.8112,20570.0
2016-02-09 14:20:00,49.39,49.45,49.22,49.28,25209.0,40.8195,40.8691,40.679,40.7286,25209.0
2016-02-09 14:30:00,49.29,49.65,49.27,49.55,37064.0,40.7368,41.0344,40.7203,40.9517,37064.0
2016-02-09 14:40:00,49.55,49.71,49.45,49.45,25882.0,40.9517,41.084,40.8691,40.8691,25882.0
2016-02-09 14:50:00,49.44,49.62,49.42,49.56,30587.0,40.8608,41.0096,40.8443,40.96,30587.0
2016-02-09 15:00:00,49.58,49.85,49.54,49.79,57899.0,40.9765,41.1997,40.9435,41.1501,57899.0
2016-02-09 15:10:00,49.77,49.77,49.57,49.57,56588.0,41.1335,41.1335,40.9682,40.9682,56588.0
2016-02-09 15:20:00,49.55,49.61,49.39,49.5,36460.0,40.9517,41.0013,40.8195,40.9104,36460.0
2016-02-09 15:30:00,49.5,49.63,49.41,49.55,64008.0,40.9104,41.0178,40.836,40.9517,64008.0
2016-02-09 15:40:00,49.54,49.56,49.29,49.31,75209.0,40.9435,40.96,40.7368,40.7534,75209.0
2016-02-09 15:50:00,49.32,49.39,49.26,49.31,115529.0,40.7616,40.8195,40.712,40.7534,115529.0
2016-02-10 09:30:00,49.71,49.95,49.51,49.64,46832.0,41.084,41.2823,40.9187,41.0261,46832.0
2016-02-10 09:40:00,49.66,49.86,49.3,49.55,71179.0,41.0426,41.2079,40.7451,40.9517,71179.0
2016-02-10 09:50:00,49.54,49.72,49.46,49.67,19411.0,40.9435,41.0922,40.8773,41.0509,19411.0
2016-02-10 10:00:00,49.77,49.82,49.64,49.78,39689.0,41.1335,41.1749,41.0261,41.1418,39689.0
2016-02-10 10:10:00,49.81,49.96,49.77,49.91,28442.0,41.1666,41.2906,41.1335,41.2492,28442.0
2016-02-10 10:20:00,49.92,49.98,49.82,49.88,84833.0,41.2575,41.3071,41.1749,41.2245,84833.0
2016-02-10 10:30:00,49.89,50.06,49.89,50.01,60886.0,41.2327,41.3732,41.2327,41.3319,60886.0
2016-02-10 10:40:00,50.0,50.0,49.81,49.9,37950.0,41.3236,41.3236,41.1666,41.241,37950.0
2016-02-10 10:50:00,49.93,49.94,49.67,49.74,35374.0,41.2658,41.274,41.0509,41.1087,35374.0
2016-02-10 11:00:00,49.75,49.86,49.58,49.61,202851.0,41.117,41.2079,40.9765,41.0013,202851.0
2016-02-10 11:10:00,49.61,49.9,49.57,49.85,30258.0,41.0013,41.241,40.9682,41.1997,30258.0
2016-02-10 11:20:00,49.86,49.92,49.67,49.67,30955.0,41.2079,41.2575,41.0509,41.0509,30955.0
2016-02-10 11:30:00,49.64,49.8,49.52,49.52,15892.0,41.0261,41.1583,40.9269,40.9269,15892.0
2016-02-10 11:40:00,49.51,49.63,49.46,49.62,13116.0,40.9187,41.0178,40.8773,41.0096,13116.0
2016-02-10 11:50:00,49.6,49.69,49.56,49.56,12870.0,40.993,41.0674,40.96,40.96,12870.0
2016-02-10 12:00:00,49.58,49.59,49.4,49.51,18033.0,40.9765,40.9848,40.8277,40.9187,18033.0
2016-02-10 12:10:00,49.51,49.53,49.39,49.45,12961.0,40.9187,40.9352,40.8195,40.8691,12961.0
2016-02-10 12:20:00,49.44,49.57,49.43,49.55,14565.0,40.8608,40.9682,40.8525,40.9517,14565.0
2016-02-10 12:30:00,49.58,49.7,49.5,49.66,14069.0,40.9765,41.0757,40.9104,41.0426,14069.0
2016-02-10 12:40:00,49.69,49.74,49.63,49.69,8700.0,41.0674,41.1087,41.0178,41.0674,8700.0
2016-02-10 12:50:00,49.69,49.78,49.62,49.76,19649.0,41.0674,41.1418,41.0096,41.1253,19649.0
2016-02-10 13:00:00,49.73,49.78,49.65,49.66,27088.0,41.1005,41.1418,41.0344,41.0426,27088.0
2016-02-10 13:10:00,49.67,49.7,49.5,49.57,15261.0,41.0509,41.0757,40.9104,40.9682,15261.0
2016-02-10 13:20:00,49.6,49.64,49.43,49.45,10506.0,40.993,41.0261,40.8525,40.8691,10506.0
2016-02-10 13:30:00,49.48,49.51,49.4,49.46,18831.0,40.8939,40.9187,40.8277,40.8773,18831.0
2016-02-10 13:40:00,49.48,49.5,49.34,49.36,18090.0,40.8939,40.9104,40.7782,40.7947,18090.0
2016-02-10 13:50:00,49.34,49.4,49.31,49.35,13300.0,40.7782,40.8277,40.7534,40.7864,13300.0
2016-02-10 14:00:00,49.37,49.61,49.37,49.59,20355.0,40.803,41.0013,40.803,40.9848,20355.0
2016-02-10 14:10:00,49.6,49.67,49.58,49.67,24488.0,40.993,41.0509,40.9765,41.0509,24488.0
2016-02-10 14:20:00,49.67,49.67,49.56,49.62,22146.0,41.0509,41.0509,40.96,41.0096,22146.0
2016-02-10 14:30:00,49.62,49.62,49.49,49.49,42932.0,41.0096,41.0096,40.9021,40.9021,42932.0
2016-02-10 14:40:00,49.49,49.49,49.33,49.33,25954.0,40.9021,40.9021,40.7699,40.7699,25954.0
2016-02-10 14:50:00,49.33,49.38,49.26,49.34,23920.0,40.7699,40.8112,40.712,40.7782,23920.0
2016-02-10 15:00:00,49.35,49.53,49.34,49.4,31786.0,40.7864,40.9352,40.7782,40.8277,31786.0
2016-02-10 15:10:00,49.41,49.43,49.17,49.2,41982.0,40.836,40.8525,40.6377,40.6625,41982.0
2016-02-10 15:20:00,49.17,49.33,49.12,49.13,50541.0,40.6377,40.7699,40.5963,40.6046,50541.0
2016-02-10 15:30:00,49.17,49.25,49.05,49.07,84969.0,40.6377,40.7038,40.5385,40.555,84969.0
2016-02-10 15:40:00,49.07,49.1,48.99,49.07,82888.0,40.555,40.5798,40.4889,40.555,82888.0
2016-02-10 15:50:00,49.07,49.07,48.92,48.96,179591.0,40.555,40.555,40.431,40.4641,179591.0
2016-02-11 09:30:00,48.38,48.5,48.17,48.23,47713.0,39.9847,40.0839,39.8112,39.8608,47713.0
2016-02-11 09:40:00,48.24,48.51,48.22,48.39,32417.0,39.869,40.0922,39.8525,39.993,32417.0
2016-02-11 09:50:00,48.36,48.86,48.32,48.73,71674.0,39.9682,40.3814,39.9352,40.274,71674.0
2016-02-11 10:00:00,48.7,48.97,48.64,48.8,26581.0,40.2492,40.4724,40.1996,40.3319,26581.0
2016-02-11 10:10:00,48.79,48.94,48.79,48.92,28900.0,40.3236,40.4476,40.3236,40.431,28900.0
2016-02-11 10:20:00,48.94,48.99,48.71,48.74,12550.0,40.4476,40.4889,40.2575,40.2823,12550.0
2016-02-11 10:30:00,48.76,48.77,48.59,48.61,12942.0,40.2988,40.3071,40.1583,40.1748,12942.0
2016-02-11 10:40:00,48.59,48.92,48.57,48.9,60323.0,40.1583,40.431,40.1418,40.4145,60323.0
2016-02-11 10:50:00,48.88,48.91,48.72,48.77,42656.0,40.398,40.4228,40.2657,40.3071,42656.0
2016-02-11 11:00:00,48.78,48.9,48.66,48.76,20512.0,40.3153,40.4145,40.2162,40.2988,20512.0
2016-02-11 11:10:00,48.74,48.83,48.63,48.74,24660.0,40.2823,40.3567,40.1914,40.2823,24660.0
2016-02-11 11:20:00,48.75,48.85,48.66,48.74,76196.0,40.2905,40.3732,40.2162,40.2823,76196.0
2016-02-11 11:30:00,48.75,48.75,48.5,48.74,26894.0,40.2905,40.2905,40.0839,40.2823,26894.0
2016-02-11 11:40:00,48.72,48.76,48.54,48.54,10096.0,40.2657,40.2988,40.117,40.117,10096.0
2016-02-11 11:50:00,48.52,48.7,48.5,48.6,10654.0,40.1004,40.2492,40.0839,40.1666,10654.0
2016-02-11 12:00:00,48.61,48.8,48.55,48.69,92110.0,40.1748,40.3319,40.1252,40.2409,92110.0
2016-02-11 12:10:00,48.69,48.83,48.48,48.48,21885.0,40.2409,40.3567,40.0674,40.0674,21885.0
2016-02-11 12:20:00,48.46,48.61,48.41,48.6,26401.0,40.0509,40.1748,40.0095,40.1666,26401.0
2016-02-11 12:30:00,48.56,48.56,48.42,48.52,49859.0,40.1335,40.1335,40.0178,40.1004,49859.0
2016-02-11 12:40:00,48.5,48.67,48.43,48.67,18855.0,40.0839,40.2244,40.0261,40.2244,18855.0
2016-02-11 12:50:00,48.69,48.93,48.68,48.91,40890.0,40.2409,40.4393,40.2327,40.4228,40890.0
2016-02-11 13:00:00,48.93,49.03,48.83,48.91,49075.0,40.4393,40.5219,40.3567,40.4228,49075.0
2016-02-11 13:10:00,48.88,49.01,48.87,49.01,21652.0,40.398,40.5054,40.3897,40.5054,21652.0
2016-02-11 13:20:00,49.03,49.08,48.88,48.89,17703.0,40.5219,40.5633,40.398,40.4062,17703.0
2016-02-11 13:30:00,48.87,48.96,48.7,48.78,61305.0,40.3897,40.4641,40.2492,40.3153,61305.0
2016-02-11 13:40:00,48.75,48.8,48.7,48.73,20359.0,40.2905,40.3319,40.2492,40.274,20359.0
2016-02-11 13:50:00,48.74,48.8,48.63,48.69,20081.0,40.2823,40.3319,40.1914,40.2409,20081.0
2016-02-11 14:00:00,48.7,48.82,48.63,48.82,26715.0,40.2492,40.3484,40.1914,40.3484,26715.0
2016-02-11 14:10:00,48.83,48.89,48.65,48.67,22448.0,40.3567,40.4062,40.2079,40.2244,22448.0
2016-02-11 14:20:00,48.67,48.78,48.64,48.66,28811.0,40.2244,40.3153,40.1996,40.2162,28811.0
2016-02-11 14:30:00,48.65,48.84,48.48,48.84,24426.0,40.2079,40.3649,40.0674,40.3649,24426.0
2016-02-11 14:40:00,48.85,49.12,48.73,49.05,46018.0,40.3732,40.5963,40.274,40.5385,46018.0
2016-02-11 14:50:00,49.05,49.34,49.03,49.16,37954.0,40.5385,40.7782,40.5219,40.6294,37954.0
2016-02-11 15:00:00,49.15,49.19,48.83,48.93,101017.0,40.6211,40.6542,40.3567,40.4393,101017.0
2016-02-11 15:10:00,48.95,49.17,48.93,49.0,49328.0,40.4558,40.6377,40.4393,40.4972,49328.0
2016-02-11 15:20:00,49.0,49.16,48.97,49.13,82536.0,40.4972,40.6294,40.4724,40.6046,82536.0
2016-02-11 15:30:00,49.11,49.18,48.98,49.17,93187.0,40.5881,40.6459,40.4806,40.6377,93187.0
2016-02-11 15:40:00,49.16,49.25,49.08,49.2,88473.0,40.6294,40.7038,40.5633,40.6625,88473.0
2016-02-11 15:50:00,49.22,49.23,48.8,48.89,378226.0,40.679,40.6872,40.3319,40.4062,378226.0
2016-02-12 09:30:00,49.63,49.78,48.91,48.96,72551.0,41.0178,41.1418,40.4228,40.4641,72551.0
2016-02-12 09:40:00,48.95,49.02,48.69,48.75,32990.0,40.4558,40.5137,40.2409,40.2905,32990.0
2016-02-12 09:50:00,48.75,49.03,48.72,48.72,20176.0,40.2905,40.5219,40.2657,40.2657,20176.0
2016-02-12 10:00:00,48.72,48.91,48.68,48.84,30430.0,40.2657,40.4228,40.2327,40.3649,30430.0
2016-02-12 10:10:00,48.89,49.02,48.89,49.02,33248.0,40.4062,40.5137,40.4062,40.5137,33248.0
2016-02-12 10:20:00,49.01,49.03,48.96,49.0,67598.0,40.5054,40.5219,40.4641,40.4972,67598.0
2016-02-12 10:30:00,49.0,49.02,48.91,48.94,58318.0,40.4972,40.5137,40.4228,40.4476,58318.0
2016-02-12 10:40:00,48.92,48.95,48.77,48.8,30507.0,40.431,40.4558,40.3071,40.3319,30507.0
2016-02-12 10:50:00,48.8,49.0,48.79,48.97,37436.0,40.3319,40.4972,40.3236,40.4724,37436.0
2016-02-12 11:00:00,48.97,49.05,48.92,49.03,116645.0,40.4724,40.5385,40.431,40.5219,116645.0
2016-02-12 11:10:00,49.03,49.21,49.01,49.18,144992.0,40.5219,40.6707,40.5054,40.6459,144992.0
2016-02-12 11:20:00,49.19,49.51,49.19,49.49,50360.0,40.6542,40.9187,40.6542,40.9021,50360.0
2016-02-12 11:30:00,49.5,49.58,49.45,49.48,36534.0,40.9104,40.9765,40.8691,40.8939,36534.0
2016-02-12 11:40:00,49.49,49.63,49.45,49.58,83195.0,40.9021,41.0178,40.8691,40.9765,83195.0
2016-02-12 11:50:00,49.6,49.63,49.4,49.51,53176.0,40.993,41.0178,40.8277,40.9187,53176.0
2016-02-12 12:00:00,49.51,49.54,49.45,49.49,47919.0,40.9187,40.9435,40.8691,40.9021,47919.0
2016-02-12 12:10:00,49.49,49.56,49.48,49.49,67554.0,40.9021,40.96,40.8939,40.9021,67554.0
2016-02-12 12:20:00,49.49,49.62,49.48,49.58,129520.0,40.9021,41.0096,40.8939,40.9765,129520.0
2016-02-12 12:30:00,49.58,49.59,49.47,49.52,37974.0,40.9765,40.9848,40.8856,40.9269,37974.0
2016-02-12 12:40:00,49.51,49.56,49.48,49.55,53122.0,40.9187,40.96,40.8939,40.9517,53122.0
2016-02-12 12:50:00,49.55,49.56,49.48,49.53,24216.0,40.9517,40.96,40.8939,40.9352,24216.0
2016-02-12 13:00:00,49.49,49.49,49.27,49.29,31636.0,40.9021,40.9021,40.7203,40.7368,31636.0
2016-02-12 13:10:00,49.29,49.35,49.25,49.25,61164.0,40.7368,40.7864,40.7038,40.7038,61164.0
2016-02-12 13:20:00,49.24,49.27,49.21,49.27,25381.0,40.6955,40.7203,40.6707,40.7203,25381.0
2016-02-12 13:30:00,49.27,49.31,49.23,49.24,33111.0,40.7203,40.7534,40.6872,40.6955,33111.0
2016-02-12 13:40:00,49.25,49.26,49.13,49.22,69704.0,40.7038,40.712,40.6046,40.679,69704.0
2016-02-12 13:50:00,49.22,49.22,49.12,49.14,34521.0,40.679,40.679,40.5963,40.6129,34521.0
2016-02-12 14:00:00,49.15,49.42,49.1,49.41,77407.0,40.6211,40.8443,40.5798,40.836,77407.0
2016-02-12 14:10:00,49.43,49.49,49.39,49.44,76204.0,40.8525,40.9021,40.8195,40.8608,76204.0
2016-02-12 14:20:00,49.44,49.5,49.35,49.47,55206.0,40.8608,40.9104,40.7864,40.8856,55206.0
2016-02-12 14:30:00,49.47,49.5,49.38,49.4,35450.0,40.8856,40.9104,40.8112,40.8277,35450.0
2016-02-12 14:40:00,49.41,49.6,49.24,49.28,126039.0,40.836,40.993,40.6955,40.7286,126039.0
2016-02-12 14:50:00,49.29,49.5,49.27,49.4,749654.0,40.7368,40.9104,40.7203,40.8277,749654.0
2016-02-12 15:00:00,49.4,49.45,49.38,49.45,66130.0,40.8277,40.8691,40.8112,40.8691,66130.0
2016-02-12 15:10:00,49.45,49.79,49.44,49.75,113118.0,40.8691,41.1501,40.8608,41.117,113118.0
2016-02-12 15:20:00,49.75,49.8,49.55,49.62,69526.0,41.117,41.1583,40.9517,41.0096,69526.0
2016-02-12 15:30:00,49.62,49.75,49.54,49.57,50845.0,41.0096,41.117,40.9435,40.9682,50845.0
2016-02-12 15:40:00,49.57,49.67,49.54,49.64,98391.0,40.9682,41.0509,40.9435,41.0261,98391.0
2016-02-12 15:50:00,49.63,49.68,49.54,49.64,198779.0,41.0178,41.0592,40.9435,41.0261,198779.0
2016-02-16 09:30:00,49.79,50.49,49.79,50.34,104513.0,41.1501,41.7286,41.1501,41.6046,104513.0
2016-02-16 09:40:00,50.35,50.66,50.35,50.35,179411.0,41.6129,41.8691,41.6129,41.6129,179411.0
2016-02-16 09:50:00,50.38,50.45,50.27,50.33,86758.0,41.6377,41.6955,41.5468,41.5964,86758.0
2016-02-16 10:00:00,50.35,50.53,50.01,50.22,82418.0,41.6129,41.7617,41.3319,41.5055,82418.0
2016-02-16 10:10:00,50.21,50.45,50.12,50.24,50597.0,41.4972,41.6955,41.4228,41.522,50597.0
2016-02-16 10:20:00,50.21,50.45,50.16,50.28,48552.0,41.4972,41.6955,41.4559,41.555,48552.0
2016-02-16 10:30:00,50.27,50.59,50.18,50.52,34760.0,41.5468,41.8112,41.4724,41.7534,34760.0
2016-02-16 10:40:00,50.53,50.85,50.53,50.77,142256.0,41.7617,42.0261,41.7617,41.96,142256.0
2016-02-16 10:50:00,50.78,50.8,50.59,50.76,47293.0,41.9683,41.9848,41.8112,41.9517,47293.0
2016-02-16 11:00:00,50.73,50.93,50.61,50.69,58742.0,41.927,42.0922,41.8278,41.8939,58742.0
2016-02-16 11:10:00,50.67,50.93,50.62,50.92,66823.0,41.8774,42.0922,41.836,42.084,66823.0
2016-02-16 11:20:00,50.91,51.1,50.89,51.1,64236.0,42.0757,42.2327,42.0592,42.2327,64236.0
2016-02-16 11:30:00,51.1,51.28,51.09,51.14,61013.0,42.2327,42.3815,42.2245,42.2658,61013.0
2016-02-16 11:40:00,51.14,51.29,51.03,51.23,81384.0,42.2658,42.3898,42.1749,42.3402,81384.0
2016-02-16 11:50:00,51.23,51.48,51.23,51.47,98761.0,42.3402,42.5468,42.3402,42.5385,98761.0
2016-02-16 12:00:00,51.46,51.57,51.33,51.55,66693.0,42.5303,42.6212,42.4228,42.6047,66693.0
2016-02-16 12:10:00,51.56,51.85,51.52,51.78,128236.0,42.6129,42.8526,42.5799,42.7947,128236.0
2016-02-16 12:20:00,51.76,52.06,51.73,52.01,158684.0,42.7782,43.0262,42.7534,42.9848,158684.0
2016-02-16 12:30:00,52.02,52.16,51.95,51.98,140485.0,42.9931,43.1088,42.9352,42.96,140485.0
2016-02-16 12:40:00,51.96,52.11,51.88,52.01,81976.0,42.9435,43.0675,42.8774,42.9848,81976.0
2016-02-16 12:50:00,51.99,52.23,51.95,52.18,86085.0,42.9683,43.1667,42.9352,43.1253,86085.0
2016-02-16 13:00:00,52.19,52.22,52.03,52.16,80461.0,43.1336,43.1584,43.0014,43.1088,80461.0
2016-02-16 13:10:00,52.16,52.25,51.97,52.06,63447.0,43.1088,43.1832,42.9518,43.0262,63447.0
2016-02-16 13:20:00,52.04,52.16,51.99,52.11,60611.0,43.0096,43.1088,42.9683,43.0675,60611.0
2016-02-16 13:30:00,52.09,52.2,51.94,51.95,42076.0,43.051,43.1419,42.927,42.9352,42076.0
2016-02-16 13:40:00,51.95,51.96,51.79,51.83,37545.0,42.9352,42.9435,42.803,42.8361,37545.0
2016-02-16 13:50:00,51.84,52.15,51.84,52.11,82960.0,42.8443,43.1005,42.8443,43.0675,82960.0
2016-02-16 14:00:00,52.11,52.28,52.07,52.27,67699.0,43.0675,43.208,43.0344,43.1997,67699.0
2016-02-16 14:10:00,52.27,52.35,52.11,52.15,54843.0,43.1997,43.2658,43.0675,43.1005,54843.0
2016-02-16 14:20:00,52.16,52.16,52.0,52.15,56719.0,43.1088,43.1088,42.9766,43.1005,56719.0
2016-02-16 14:30:00,52.13,52.23,51.97,52.01,80587.0,43.084,43.1667,42.9518,42.9848,80587.0
2016-02-16 14:40:00,52.01,52.06,51.89,51.91,54944.0,42.9848,43.0262,42.8857,42.9022,54944.0
2016-02-16 14:50:00,51.9,51.99,51.8,51.96,62193.0,42.8939,42.9683,42.8113,42.9435,62193.0
2016-02-16 15:00:00,51.93,52.07,51.84,51.87,190553.0,42.9187,43.0344,42.8443,42.8691,190553.0
2016-02-16 15:10:00,51.87,51.97,51.77,51.87,69486.0,42.8691,42.9518,42.7865,42.8691,69486.0
2016-02-16 15:20:00,51.87,52.0,51.85,51.95,63573.0,42.8691,42.9766,42.8526,42.9352,63573.0
2016-02-16 15:30:00,51.95,52.07,51.84,51.99,113390.0,42.9352,43.0344,42.8443,42.9683,113390.0
2016-02-16 15:40:00,52.0,52.0,51.81,51.91,138935.0,42.9766,42.9766,42.8195,42.9022,138935.0
2016-02-16 15:50:00,51.92,52.16,51.92,52.07,444064.0,42.9105,43.1088,42.9105,43.0344,444064.0
2016-02-17 09:30:00,51.12,53.98,51.12,53.05,290039.0,42.2493,44.613,42.2493,43.8444,290039.0
2016-02-17 09:40:00,53.05,53.46,52.86,53.17,253240.0,43.8444,44.1832,43.6873,43.9435,253240.0
2016-02-17 09:50:00,53.17,53.27,52.58,52.98,295272.0,43.9435,44.0262,43.4559,43.7865,295272.0
2016-02-17 10:00:00,52.98,53.41,52.98,53.07,172119.0,43.7865,44.1419,43.7865,43.8609,172119.0
2016-02-17 10:10:00,53.02,53.03,52.32,52.69,147719.0,43.8196,43.8278,43.241,43.5468,147719.0
2016-02-17 10:20:00,52.69,53.39,52.69,53.14,315016.0,43.5468,44.1254,43.5468,43.9188,315016.0
2016-02-17 10:30:00,53.14,53.24,52.85,53.08,59975.0,43.9188,44.0014,43.6791,43.8692,59975.0
2016-02-17 10:40:00,53.08,53.26,52.93,53.05,92279.0,43.8692,44.0179,43.7452,43.8444,92279.0
2016-02-17 10:50:00,53.05,53.25,53.02,53.04,58238.0,43.8444,44.0097,43.8196,43.8361,58238.0
2016-02-17 11:00:00,53.02,53.08,52.74,52.81,37372.0,43.8196,43.8692,43.5882,43.646,37372.0
2016-02-17 11:10:00,52.83,52.85,52.47,52.55,52730.0,43.6625,43.6791,43.365,43.4311,52730.0
2016-02-17 11:20:00,52.55,52.6,52.3,52.35,52310.0,43.4311,43.4725,43.2245,43.2658,52310.0
2016-02-17 11:30:00,52.37,52.46,52.12,52.23,84603.0,43.2824,43.3568,43.0757,43.1667,84603.0
2016-02-17 11:40:00,52.21,52.23,52.09,52.16,119406.0,43.1501,43.1667,43.051,43.1088,119406.0
2016-02-17 11:50:00,52.18,52.63,52.18,52.48,60099.0,43.1253,43.4973,43.1253,43.3733,60099.0
2016-02-17 12:00:00,52.49,52.62,52.33,52.46,35341.0,43.3815,43.489,43.2493,43.3568,35341.0
2016-02-17 12:10:00,52.49,52.56,52.38,52.54,25046.0,43.3815,43.4394,43.2906,43.4229,25046.0
2016-02-17 12:20:00,52.53,52.76,52.38,52.47,56924.0,43.4146,43.6047,43.2906,43.365,56924.0
2016-02-17 12:30:00,52.47,52.79,52.47,52.75,46804.0,43.365,43.6295,43.365,43.5964,46804.0
2016-02-17 12:40:00,52.77,52.9,52.58,52.65,45766.0,43.613,43.7204,43.4559,43.5138,45766.0
2016-02-17 12:50:00,52.64,52.73,52.55,52.63,32898.0,43.5055,43.5799,43.4311,43.4973,32898.0
2016-02-17 13:00:00,52.63,52.85,52.63,52.79,29898.0,43.4973,43.6791,43.4973,43.6295,29898.0
2016-02-17 13:10:00,52.79,52.86,52.64,52.84,32214.0,43.6295,43.6873,43.5055,43.6708,32214.0
2016-02-17 13:20:00,52.83,52.91,52.68,52.69,27893.0,43.6625,43.7287,43.5386,43.5468,27893.0
2016-02-17 13:30:00,52.7,52.71,52.53,52.66,35729.0,43.5551,43.5634,43.4146,43.522,35729.0
2016-02-17 13:40:00,52.66,52.84,52.64,52.68,33668.0,43.522,43.6708,43.5055,43.5386,33668.0
2016-02-17 13:50:00,52.66,52.71,52.52,52.55,32774.0,43.522,43.5634,43.4063,43.4311,32774.0
2016-02-17 14:00:00,52.55,52.95,52.53,52.88,76815.0,43.4311,43.7617,43.4146,43.7039,76815.0
2016-02-17 14:10:00,52.89,52.93,52.76,52.87,42780.0,43.7121,43.7452,43.6047,43.6956,42780.0
2016-02-17 14:20:00,52.87,52.94,52.82,52.83,38710.0,43.6956,43.7535,43.6543,43.6625,38710.0
2016-02-17 14:30:00,52.81,52.92,52.67,52.67,39735.0,43.646,43.7369,43.5303,43.5303,39735.0
2016-02-17 14:40:00,52.68,52.86,52.68,52.78,41008.0,43.5386,43.6873,43.5386,43.6212,41008.0
2016-02-17 14:50:00,52.77,52.77,52.6,52.72,50666.0,43.613,43.613,43.4725,43.5716,50666.0
2016-02-17 15:00:00,52.74,52.83,52.7,52.82,42048.0,43.5882,43.6625,43.5551,43.6543,42048.0
2016-02-17 15:10:00,52.82,52.89,52.77,52.84,67357.0,43.6543,43.7121,43.613,43.6708,67357.0
2016-02-17 15:20:00,52.84,52.88,52.62,52.63,90398.0,43.6708,43.7039,43.489,43.4973,90398.0
2016-02-17 15:30:00,52.64,52.74,52.6,52.73,70160.0,43.5055,43.5882,43.4725,43.5799,70160.0
2016-02-17 15:40:00,52.73,52.78,52.66,52.76,91736.0,43.5799,43.6212,43.522,43.6047,91736.0
2016-02-17 15:50:00,52.7,52.78,52.68,52.73,195579.0,43.5551,43.6212,43.5386,43.5799,195579.0
2016-02-18 09:30:00,53.01,53.63,52.29,52.58,87074.0,43.8113,44.3237,43.2163,43.4559,87074.0
2016-02-18 09:40:00,52.61,52.88,52.55,52.71,44657.0,43.4807,43.7039,43.4311,43.5634,44657.0
2016-02-18 09:50:00,52.7,52.85,52.47,52.72,31921.0,43.5551,43.6791,43.365,43.5716,31921.0
2016-02-18 10:00:00,52.72,52.86,52.45,52.48,45061.0,43.5716,43.6873,43.3485,43.3733,45061.0
2016-02-18 10:10:00,52.47,52.7,52.45,52.68,18932.0,43.365,43.5551,43.3485,43.5386,18932.0
2016-02-18 10:20:00,52.67,52.67,52.37,52.54,72507.0,43.5303,43.5303,43.2824,43.4229,72507.0
2016-02-18 10:30:00,52.54,52.54,52.15,52.26,47721.0,43.4229,43.4229,43.1005,43.1915,47721.0
2016-02-18 10:40:00,52.25,52.36,52.17,52.19,26582.0,43.1832,43.2741,43.1171,43.1336,26582.0
2016-02-18 10:50:00,52.2,52.28,52.05,52.23,32601.0,43.1419,43.208,43.0179,43.1667,32601.0
2016-02-18 11:00:00,52.21,52.26,52.05,52.23,36415.0,43.1501,43.1915,43.0179,43.1667,36415.0
2016-02-18 11:10:00,52.29,52.29,51.97,51.99,59283.0,43.2163,43.2163,42.9518,42.9683,59283.0
2016-02-18 11:20:00,51.98,52.16,51.93,52.1,38663.0,42.96,43.1088,42.9187,43.0592,38663.0
2016-02-18 11:30:00,52.15,52.24,52.11,52.23,31084.0,43.1005,43.1749,43.0675,43.1667,31084.0
2016-02-18 11:40:00,52.23,52.23,52.12,52.18,17184.0,43.1667,43.1667,43.0757,43.1253,17184.0
2016-02-18 11:50:00,52.18,52.31,52.12,52.28,21620.0,43.1253,43.2328,43.0757,43.208,21620.0
2016-02-18 12:00:00,52.27,52.37,52.21,52.32,19801.0,43.1997,43.2824,43.1501,43.241,19801.0
2016-02-18 12:10:00,52.33,52.36,52.3,52.35,14715.0,43.2493,43.2741,43.2245,43.2658,14715.0
2016-02-18 12:20:00,52.35,52.38,52.29,52.37,16959.0,43.2658,43.2906,43.2163,43.2824,16959.0
2016-02-18 12:30:00,52.38,52.42,52.33,52.4,12534.0,43.2906,43.3237,43.2493,43.3072,12534.0
2016-02-18 12:40:00,52.4,52.41,52.26,52.3,18496.0,43.3072,43.3154,43.1915,43.2245,18496.0
2016-02-18 12:50:00,52.31,52.43,52.31,52.35,10860.0,43.2328,43.332,43.2328,43.2658,10860.0
2016-02-18 13:00:00,52.35,52.42,52.29,52.37,14929.0,43.2658,43.3237,43.2163,43.2824,14929.0
2016-02-18 13:10:00,52.34,52.39,52.3,52.39,68805.0,43.2576,43.2989,43.2245,43.2989,68805.0
2016-02-18 13:20:00,52.39,52.44,52.23,52.4,59451.0,43.2989,43.3402,43.1667,43.3072,59451.0
2016-02-18 13:30:00,52.4,52.48,52.38,52.41,13331.0,43.3072,43.3733,43.2906,43.3154,13331.0
2016-02-18 13:40:00,52.43,52.46,52.36,52.41,24652.0,43.332,43.3568,43.2741,43.3154,24652.0
2016-02-18 13:50:00,52.42,52.48,52.38,52.47,19707.0,43.3237,43.3733,43.2906,43.365,19707.0
2016-02-18 14:00:00,52.48,52.51,52.2,52.2,82175.0,43.3733,43.3981,43.1419,43.1419,82175.0
2016-02-18 14:10:00,52.19,52.37,52.18,52.37,22979.0,43.1336,43.2824,43.1253,43.2824,22979.0
2016-02-18 14:20:00,52.36,52.5,52.36,52.5,19268.0,43.2741,43.3898,43.2741,43.3898,19268.0
2016-02-18 14:30:00,52.48,52.55,52.45,52.48,21901.0,43.3733,43.4311,43.3485,43.3733,21901.0
2016-02-18 14:40:00,52.49,52.51,52.41,52.43,25622.0,43.3815,43.3981,43.3154,43.332,25622.0
2016-02-18 14:50:00,52.44,52.53,52.42,52.43,23197.0,43.3402,43.4146,43.3237,43.332,23197.0
2016-02-18 15:00:00,52.41,52.46,52.35,52.37,31383.0,43.3154,43.3568,43.2658,43.2824,31383.0
2016-02-18 15:10:00,52.37,52.5,52.3,52.49,44829.0,43.2824,43.3898,43.2245,43.3815,44829.0
2016-02-18 15:20:00,52.5,52.5,52.23,52.28,57444.0,43.3898,43.3898,43.1667,43.208,57444.0
2016-02-18 15:30:00,52.27,52.3,52.2,52.28,40674.0,43.1997,43.2245,43.1419,43.208,40674.0
2016-02-18 15:40:00,52.28,52.28,52.05,52.06,99837.0,43.208,43.208,43.0179,43.0262,99837.0
2016-02-18 15:50:00,52.06,52.18,52.0,52.04,288297.0,43.0262,43.1253,42.9766,43.0096,288297.0
2016-02-19 09:30:00,51.88,52.41,51.84,51.9,140045.0,42.8774,43.3154,42.8443,42.8939,140045.0
2016-02-19 09:40:00,51.87,52.2,51.8,52.05,82714.0,42.8691,43.1419,42.8113,43.0179,82714.0
2016-02-19 09:50:00,52.02,52.22,51.82,51.85,29200.0,42.9931,43.1584,42.8278,42.8526,29200.0
2016-02-19 10:00:00,51.86,51.95,51.67,51.9,40158.0,42.8609,42.9352,42.7038,42.8939,40158.0
2016-02-19 10:10:00,51.89,52.29,51.79,52.29,31576.0,42.8857,43.2163,42.803,43.2163,31576.0
2016-02-19 10:20:00,52.27,52.27,52.02,52.08,37150.0,43.1997,43.1997,42.9931,43.0427,37150.0
2016-02-19 10:30:00,52.06,52.25,52.0,52.13,30137.0,43.0262,43.1832,42.9766,43.084,30137.0
2016-02-19 10:40:00,52.1,52.17,52.08,52.14,24934.0,43.0592,43.1171,43.0427,43.0923,24934.0
2016-02-19 10:50:00,52.13,52.14,51.96,52.01,23972.0,43.084,43.0923,42.9435,42.9848,23972.0
2016-02-19 11:00:00,51.99,52.0,51.88,51.89,43861.0,42.9683,42.9766,42.8774,42.8857,43861.0
2016-02-19 11:10:00,51.89,52.09,51.89,52.06,33175.0,42.8857,43.051,42.8857,43.0262,33175.0
2016-02-19 11:20:00,52.06,52.2,52.02,52.2,20663.0,43.0262,43.1419,42.9931,43.1419,20663.0
2016-02-19 11:30:00,52.18,52.32,52.18,52.31,40731.0,43.1253,43.241,43.1253,43.2328,40731.0
2016-02-19 11:40:00,52.32,52.37,52.12,52.16,25721.0,43.241,43.2824,43.0757,43.1088,25721.0
2016-02-19 11:50:00,52.14,52.24,52.14,52.16,23455.0,43.0923,43.1749,43.0923,43.1088,23455.0
2016-02-19 12:00:00,52.16,52.19,52.05,52.11,19626.0,43.1088,43.1336,43.0179,43.0675,19626.0
2016-02-19 12:10:00,52.1,52.18,52.06,52.08,22477.0,43.0592,43.1253,43.0262,43.0427,22477.0
2016-02-19 12:20:00,52.08,52.14,52.03,52.12,24068.0,43.0427,43.0923,43.0014,43.0757,24068.0
2016-02-19 12:30:00,52.11,52.14,52.06,52.1,15709.0,43.0675,43.0923,43.0262,43.0592,15709.0
2016-02-19 12:40:00,52.09,52.16,52.08,52.13,12710.0,43.051,43.1088,43.0427,43.084,12710.0
2016-02-19 12:50:00,52.12,52.2,52.08,52.19,49369.0,43.0757,43.1419,43.0427,43.1336,49369.0
2016-02-19 13:00:00,52.18,52.21,52.04,52.06,15921.0,43.1253,43.1501,43.0096,43.0262,15921.0
2016-02-19 13:10:00,52.07,52.14,52.05,52.13,18198.0,43.0344,43.0923,43.0179,43.084,18198.0
2016-02-19 13:20:00,52.13,52.19,52.09,52.18,18840.0,43.084,43.1336,43.051,43.1253,18840.0
2016-02-19 13:30:00,52.18,52.24,52.18,52.18,16004.0,43.1253,43.1749,43.1253,43.1253,16004.0
2016-02-19 13:40:00,52.18,52.18,52.1,52.17,21482.0,43.1253,43.1253,43.0592,43.1171,21482.0
2016-02-19 13:50:00,52.17,52.18,52.1,52.13,23995.0,43.1171,43.1253,43.0592,43.084,23995.0
2016-02-19 14:00:00,52.13,52.19,52.09,52.16,22695.0,43.084,43.1336,43.051,43.1088,22695.0
2016-02-19 14:10:00,52.15,52.18,52.11,52.18,18250.0,43.1005,43.1253,43.0675,43.1253,18250.0
2016-02-19 14:20:00,52.16,52.17,52.01,52.03,140318.0,43.1088,43.1171,42.9848,43.0014,140318.0
2016-02-19 14:30:00,52.03,52.1,51.99,52.09,44284.0,43.0014,43.0592,42.9683,43.051,44284.0
2016-02-19 14:40:00,52.08,52.13,52.07,52.09,36160.0,43.0427,43.084,43.0344,43.051,36160.0
2016-02-19 14:50:00,52.1,52.13,52.03,52.06,118708.0,43.0592,43.084,43.0014,43.0262,118708.0
2016-02-19 15:00:00,52.06,52.09,52.03,52.08,62225.0,43.0262,43.051,43.0014,43.0427,62225.0
2016-02-19 15:10:00,52.09,52.14,52.02,52.03,62763.0,43.051,43.0923,42.9931,43.0014,62763.0
2016-02-19 15:20:00,52.03,52.04,51.97,52.01,142635.0,43.0014,43.0096,42.9518,42.9848,142635.0
2016-02-19 15:30:00,52.0,52.11,51.99,52.11,63289.0,42.9766,43.0675,42.9683,43.0675,63289.0
2016-02-19 15:40:00,52.1,52.15,52.07,52.12,62926.0,43.0592,43.1005,43.0344,43.0757,62926.0
2016-02-19 15:50:00,52.12,52.19,52.09,52.1,218201.0,43.0757,43.1336,43.051,43.0592,218201.0
2016-02-22 09:30:00,53.14,53.14,52.65,52.99,40329.0,43.9188,43.9188,43.5138,43.7948,40329.0
2016-02-22 09:40:00,53.05,53.12,52.95,52.95,22571.0,43.8444,43.9022,43.7617,43.7617,22571.0
2016-02-22 09:50:00,52.95,53.01,52.78,52.91,34033.0,43.7617,43.8113,43.6212,43.7287,34033.0
2016-02-22 10:00:00,52.91,53.03,52.8,52.9,40228.0,43.7287,43.8278,43.6378,43.7204,40228.0
2016-02-22 10:10:00,52.91,53.01,52.89,52.91,143984.0,43.7287,43.8113,43.7121,43.7287,143984.0
2016-02-22 10:20:00,52.95,52.96,52.78,52.78,18373.0,43.7617,43.77,43.6212,43.6212,18373.0
2016-02-22 10:30:00,52.81,52.84,52.66,52.68,14749.0,43.646,43.6708,43.522,43.5386,14749.0
2016-02-22 10:40:00,52.68,52.68,52.42,52.42,41040.0,43.5386,43.5386,43.3237,43.3237,41040.0
2016-02-22 10:50:00,52.42,52.48,52.22,52.31,62256.0,43.3237,43.3733,43.1584,43.2328,62256.0
2016-02-22 11:00:00,52.31,52.34,52.17,52.18,56341.0,43.2328,43.2576,43.1171,43.1253,56341.0
2016-02-22 11:10:00,52.17,52.3,52.1,52.28,41064.0,43.1171,43.2245,43.0592,43.208,41064.0
2016-02-22 11:20:00,52.27,52.27,52.14,52.23,31158.0,43.1997,43.1997,43.0923,43.1667,31158.0
2016-02-22 11:30:00,52.24,52.27,52.17,52.26,18607.0,43.1749,43.1997,43.1171,43.1915,18607.0
2016-02-22 11:40:00,52.26,52.31,52.18,52.22,22991.0,43.1915,43.2328,43.1253,43.1584,22991.0
2016-02-22 11:50:00,52.21,52.24,52.11,52.24,24683.0,43.1501,43.1749,43.0675,43.1749,24683.0
2016-02-22 12:00:00,52.24,52.32,52.2,52.27,28412.0,43.1749,43.241,43.1419,43.1997,28412.0
2016-02-22 12:10:00,52.27,52.37,52.24,52.37,32326.0,43.1997,43.2824,43.1749,43.2824,32326.0
2016-02-22 12:20:00,52.35,52.38,52.29,52.32,16642.0,43.2658,43.2906,43.2163,43.241,16642.0
2016-02-22 12:30:00,52.32,52.47,52.32,52.42,16641.0,43.241,43.365,43.241,43.3237,16641.0
2016-02-22 12:40:00,52.42,52.47,52.32,52.33,17271.0,43.3237,43.365,43.241,43.2493,17271.0
2016-02-22 12:50:00,52.35,52.39,52.3,52.31,26635.0,43.2658,43.2989,43.2245,43.2328,26635.0
2016-02-22 13:00:00,52.32,52.4,52.31,52.37,17966.0,43.241,43.3072,43.2328,43.2824,17966.0
2016-02-22 13:10:00,52.37,52.37,52.33,52.36,11639.0,43.2824,43.2824,43.2493,43.2741,11639.0
2016-02-22 13:20:00,52.37,52.41,52.33,52.4,13098.0,43.2824,43.3154,43.2493,43.3072,13098.0
2016-02-22 13:30:00,52.38,52.49,52.37,52.48,23421.0,43.2906,43.3815,43.2824,43.3733,23421.0
2016-02-22 13:40:00,52.48,52.55,52.44,52.52,12855.0,43.3733,43.4311,43.3402,43.4063,12855.0
2016-02-22 13:50:00,52.52,52.59,52.51,52.57,65624.0,43.4063,43.4642,43.3981,43.4477,65624.0
2016-02-22 14:00:00,52.55,52.57,52.46,52.49,24175.0,43.4311,43.4477,43.3568,43.3815,24175.0
2016-02-22 14:10:00,52.5,52.52,52.38,52.38,16370.0,43.3898,43.4063,43.2906,43.2906,16370.0
2016-02-22 14:20:00,52.36,52.49,52.36,52.47,24337.0,43.2741,43.3815,43.2741,43.365,24337.0
2016-02-22 14:30:00,52.46,52.5,52.44,52.44,35192.0,43.3568,43.3898,43.3402,43.3402,35192.0
2016-02-22 14:40:00,52.44,52.49,52.42,52.48,11572.0,43.3402,43.3815,43.3237,43.3733,11572.0
2016-02-22 14:50:00,52.46,52.52,52.45,52.49,18428.0,43.3568,43.4063,43.3485,43.3815,18428.0
2016-02-22 15:00:00,52.49,52.5,52.33,52.37,16783.0,43.3815,43.3898,43.2493,43.2824,16783.0
2016-02-22 15:10:00,52.37,52.47,52.36,52.42,23621.0,43.2824,43.365,43.2741,43.3237,23621.0
2016-02-22 15:20:00,52.41,52.55,52.4,52.5,24377.0,43.3154,43.4311,43.3072,43.3898,24377.0
2016-02-22 15:30:00,52.5,52.55,52.46,52.51,64826.0,43.3898,43.4311,43.3568,43.3981,64826.0
2016-02-22 15:40:00,52.52,52.61,52.48,52.51,42004.0,43.4063,43.4807,43.3733,43.3981,42004.0
2016-02-22 15:50:00,52.52,52.61,52.51,52.6,158246.0,43.4063,43.4807,43.3981,43.4725,158246.0
2016-02-23 09:30:00,52.46,52.73,51.89,52.29,73257.0,43.3568,43.5799,42.8857,43.2163,73257.0
2016-02-23 09:40:00,52.31,52.5,52.27,52.3,19479.0,43.2328,43.3898,43.1997,43.2245,19479.0
2016-02-23 09:50:00,52.3,52.72,52.3,52.54,48014.0,43.2245,43.5716,43.2245,43.4229,48014.0
2016-02-23 10:00:00,52.53,52.56,52.35,52.4,15967.0,43.4146,43.4394,43.2658,43.3072,15967.0
2016-02-23 10:10:00,52.37,52.42,52.1,52.1,15166.0,43.2824,43.3237,43.0592,43.0592,15166.0
2016-02-23 10:20:00,52.14,52.19,52.08,52.12,11088.0,43.0923,43.1336,43.0427,43.0757,11088.0
2016-02-23 10:30:00,52.1,52.23,52.1,52.12,15149.0,43.0592,43.1667,43.0592,43.0757,15149.0
2016-02-23 10:40:00,52.13,52.13,51.95,51.95,25431.0,43.084,43.084,42.9352,42.9352,25431.0
2016-02-23 10:50:00,51.95,51.95,51.79,51.81,15637.0,42.9352,42.9352,42.803,42.8195,15637.0
2016-02-23 11:00:00,51.82,51.9,51.76,51.79,19922.0,42.8278,42.8939,42.7782,42.803,19922.0
2016-02-23 11:10:00,51.82,51.88,51.72,51.87,18952.0,42.8278,42.8774,42.7452,42.8691,18952.0
2016-02-23 11:20:00,51.84,51.92,51.74,51.82,12715.0,42.8443,42.9105,42.7617,42.8278,12715.0
2016-02-23 11:30:00,51.85,51.95,51.8,51.94,35831.0,42.8526,42.9352,42.8113,42.927,35831.0
2016-02-23 11:40:00,51.93,51.96,51.87,51.87,11644.0,42.9187,42.9435,42.8691,42.8691,11644.0
2016-02-23 11:50:00,51.88,52.0,51.79,51.79,47779.0,42.8774,42.9766,42.803,42.803,47779.0
2016-02-23 12:00:00,51.78,51.83,51.73,51.77,23792.0,42.7947,42.8361,42.7534,42.7865,23792.0
2016-02-23 12:10:00,51.77,51.77,51.62,51.66,15851.0,42.7865,42.7865,42.6625,42.6956,15851.0
2016-02-23 12:20:00,51.67,51.72,51.66,51.7,6815.0,42.7038,42.7452,42.6956,42.7286,6815.0
2016-02-23 12:30:00,51.72,51.72,51.65,51.69,16845.0,42.7452,42.7452,42.6873,42.7204,16845.0
2016-02-23 12:40:00,51.69,51.77,51.67,51.71,21967.0,42.7204,42.7865,42.7038,42.7369,21967.0
2016-02-23 12:50:00,51.7,51.7,51.63,51.68,16408.0,42.7286,42.7286,42.6708,42.7121,16408.0
2016-02-23 13:00:00,51.68,51.74,51.66,51.72,16580.0,42.7121,42.7617,42.6956,42.7452,16580.0
2016-02-23 13:10:00,51.73,51.79,51.71,51.77,12197.0,42.7534,42.803,42.7369,42.7865,12197.0
2016-02-23 13:20:00,51.75,51.83,51.75,51.78,16587.0,42.77,42.8361,42.77,42.7947,16587.0
2016-02-23 13:30:00,51.77,51.8,51.69,51.75,13815.0,42.7865,42.8113,42.7204,42.77,13815.0
2016-02-23 13:40:00,51.73,51.75,51.67,51.68,18263.0,42.7534,42.77,42.7038,42.7121,18263.0
2016-02-23 13:50:00,51.66,51.69,51.55,51.57,107152.0,42.6956,42.7204,42.6047,42.6212,107152.0
2016-02-23 14:00:00,51.57,51.67,51.53,51.67,32378.0,42.6212,42.7038,42.5881,42.7038,32378.0
2016-02-23 14:10:00,51.69,51.7,51.58,51.66,63167.0,42.7204,42.7286,42.6295,42.6956,63167.0
2016-02-23 14:20:00,51.66,51.67,51.49,51.5,41530.0,42.6956,42.7038,42.5551,42.5633,41530.0
2016-02-23 14:30:00,51.49,51.54,51.48,51.5,20990.0,42.5551,42.5964,42.5468,42.5633,20990.0
2016-02-23 14:40:00,51.51,51.63,51.48,51.62,84999.0,42.5716,42.6708,42.5468,42.6625,84999.0
2016-02-23 14:50:00,51.63,51.64,51.47,51.48,28525.0,42.6708,42.679,42.5385,42.5468,28525.0
2016-02-23 15:00:00,51.49,51.52,51.42,51.44,35040.0,42.5551,42.5799,42.4972,42.5137,35040.0
2016-02-23 15:10:00,51.45,51.49,51.41,51.48,26384.0,42.522,42.5551,42.489,42.5468,26384.0
2016-02-23 15:20:00,51.49,51.53,51.44,51.45,46669.0,42.5551,42.5881,42.5137,42.522,46669.0
2016-02-23 15:30:00,51.45,51.63,51.44,51.63,46067.0,42.522,42.6708,42.5137,42.6708,46067.0
2016-02-23 15:40:00,51.63,51.66,51.51,51.54,64787.0,42.6708,42.6956,42.5716,42.5964,64787.0
2016-02-23 15:50:00,51.55,51.56,51.39,51.44,245852.0,42.6047,42.6129,42.4724,42.5137,245852.0
2016-02-24 09:30:00,50.6,50.93,50.4,50.45,47741.0,42.1585,42.4335,41.9919,42.0335,47741.0
2016-02-24 09:40:00,50.43,50.65,50.29,50.34,42619.0,42.0169,42.2002,41.9002,41.9419,42619.0
2016-02-24 09:50:00,50.33,50.48,50.22,50.23,55537.0,41.9336,42.0585,41.8419,41.8502,55537.0
2016-02-24 10:00:00,50.22,50.43,50.1,50.43,34398.0,41.8419,42.0169,41.7419,42.0169,34398.0
2016-02-24 10:10:00,50.44,50.46,50.33,50.35,35105.0,42.0252,42.0419,41.9336,41.9502,35105.0
2016-02-24 10:20:00,50.37,50.41,50.28,50.41,34409.0,41.9669,42.0002,41.8919,42.0002,34409.0
2016-02-24 10:30:00,50.41,50.55,50.27,50.51,46795.0,42.0002,42.1169,41.8836,42.0835,46795.0
2016-02-24 10:40:00,50.51,50.62,50.47,50.55,81477.0,42.0835,42.1752,42.0502,42.1169,81477.0
2016-02-24 10:50:00,50.55,50.56,50.37,50.43,42832.0,42.1169,42.1252,41.9669,42.0169,42832.0
2016-02-24 11:00:00,50.44,50.48,50.36,50.42,38813.0,42.0252,42.0585,41.9586,42.0086,38813.0
2016-02-24 11:10:00,50.42,50.49,50.33,50.38,40550.0,42.0086,42.0669,41.9336,41.9752,40550.0
2016-02-24 11:20:00,50.37,50.45,50.27,50.29,23574.0,41.9669,42.0335,41.8836,41.9002,23574.0
2016-02-24 11:30:00,50.27,50.39,50.27,50.37,36009.0,41.8836,41.9836,41.8836,41.9669,36009.0
2016-02-24 11:40:00,50.36,50.52,50.35,50.46,36412.0,41.9586,42.0919,41.9502,42.0419,36412.0
2016-02-24 11:50:00,50.46,50.59,50.46,50.57,40256.0,42.0419,42.1502,42.0419,42.1335,40256.0
2016-02-24 12:00:00,50.57,50.7,50.56,50.63,44363.0,42.1335,42.2418,42.1252,42.1835,44363.0
2016-02-24 12:10:00,50.61,50.72,50.53,50.63,85315.0,42.1669,42.2585,42.1002,42.1835,85315.0
2016-02-24 12:20:00,50.64,50.79,50.54,50.78,49650.0,42.1919,42.3168,42.1085,42.3085,49650.0
2016-02-24 12:30:00,50.78,50.85,50.72,50.77,30168.0,42.3085,42.3668,42.2585,42.3002,30168.0
2016-02-24 12:40:00,50.76,50.81,50.73,50.79,37159.0,42.2918,42.3335,42.2668,42.3168,37159.0
2016-02-24 12:50:00,50.81,50.93,50.76,50.92,35672.0,42.3335,42.4335,42.2918,42.4251,35672.0
2016-02-24 13:00:00,50.93,51.09,50.91,51.04,79216.0,42.4335,42.5668,42.4168,42.5251,79216.0
2016-02-24 13:10:00,51.03,51.05,50.96,51.01,47918.0,42.5168,42.5335,42.4585,42.5001,47918.0
2016-02-24 13:20:00,51.0,51.05,50.94,50.99,22234.0,42.4918,42.5335,42.4418,42.4835,22234.0
2016-02-24 13:30:00,50.98,51.01,50.84,50.88,44353.0,42.4751,42.5001,42.3585,42.3918,44353.0
2016-02-24 13:40:00,50.87,51.06,50.86,50.97,12300.0,42.3835,42.5418,42.3751,42.4668,12300.0
2016-02-24 13:50:00,51.0,51.06,50.96,50.97,22292.0,42.4918,42.5418,42.4585,42.4668,22292.0
2016-02-24 14:00:00,50.98,51.04,50.94,51.03,49604.0,42.4751,42.5251,42.4418,42.5168,49604.0
2016-02-24 14:10:00,51.03,51.16,51.0,51.1,42329.0,42.5168,42.6251,42.4918,42.5751,42329.0
2016-02-24 14:20:00,51.11,51.18,51.05,51.13,89883.0,42.5834,42.6418,42.5335,42.6001,89883.0
2016-02-24 14:30:00,51.13,51.23,51.12,51.2,57033.0,42.6001,42.6834,42.5918,42.6584,57033.0
2016-02-24 14:40:00,51.21,51.27,51.21,51.23,22404.0,42.6668,42.7167,42.6668,42.6834,22404.0
2016-02-24 14:50:00,51.24,51.24,51.17,51.18,33122.0,42.6918,42.6918,42.6334,42.6418,33122.0
2016-02-24 15:00:00,51.18,51.49,51.18,51.47,123370.0,42.6418,42.9,42.6418,42.8834,123370.0
2016-02-24 15:10:00,51.48,51.67,51.47,51.65,56173.0,42.8917,43.05,42.8834,43.0334,56173.0
2016-02-24 15:20:00,51.66,51.78,51.63,51.71,68060.0,43.0417,43.1417,43.0167,43.0833,68060.0
2016-02-24 15:30:00,51.72,51.79,51.67,51.78,62462.0,43.0917,43.15,43.05,43.1417,62462.0
2016-02-24 15:40:00,51.78,51.78,51.71,51.75,147194.0,43.1417,43.1417,43.0833,43.1167,147194.0
2016-02-24 15:50:00,51.75,51.85,51.71,51.81,280120.0,43.1167,43.2,43.0833,43.1667,280120.0
2016-02-25 09:30:00,52.39,53.06,51.8,51.85,58961.0,43.6499,44.2081,43.1583,43.2,58961.0
2016-02-25 09:40:00,51.87,52.0,51.7,51.75,59520.0,43.2167,43.325,43.075,43.1167,59520.0
2016-02-25 09:50:00,51.75,51.95,51.68,51.77,34080.0,43.1167,43.2833,43.0583,43.1333,34080.0
2016-02-25 10:00:00,51.77,51.79,51.53,51.53,15985.0,43.1333,43.15,42.9334,42.9334,15985.0
2016-02-25 10:10:00,51.49,51.7,51.43,51.66,18853.0,42.9,43.075,42.8501,43.0417,18853.0
2016-02-25 10:20:00,51.69,51.74,51.62,51.73,35216.0,43.0667,43.1083,43.0084,43.1,35216.0
2016-02-25 10:30:00,51.72,51.75,51.62,51.75,42318.0,43.0917,43.1167,43.0084,43.1167,42318.0
2016-02-25 10:40:00,51.76,51.88,51.72,51.87,26539.0,43.125,43.225,43.0917,43.2167,26539.0
2016-02-25 10:50:00,51.85,51.91,51.73,51.74,21660.0,43.2,43.25,43.1,43.1083,21660.0
2016-02-25 11:00:00,51.71,51.79,51.69,51.77,24269.0,43.0833,43.15,43.0667,43.1333,24269.0
2016-02-25 11:10:00,51.77,51.77,51.61,51.61,18158.0,43.1333,43.1333,43.0,43.0,18158.0
2016-02-25 11:20:00,51.61,51.83,51.61,51.8,13025.0,43.0,43.1833,43.0,43.1583,13025.0
2016-02-25 11:30:00,51.8,51.92,51.78,51.9,17252.0,43.1583,43.2583,43.1417,43.2416,17252.0
2016-02-25 11:40:00,51.9,51.95,51.79,51.9,29057.0,43.2416,43.2833,43.15,43.2416,29057.0
2016-02-25 11:50:00,51.9,52.08,51.9,52.04,14986.0,43.2416,43.3916,43.2416,43.3583,14986.0
2016-02-25 12:00:00,52.05,52.08,51.97,51.98,13749.0,43.3666,43.3916,43.3,43.3083,13749.0
2016-02-25 12:10:00,51.97,52.05,51.92,52.02,12863.0,43.3,43.3666,43.2583,43.3416,12863.0
2016-02-25 12:20:00,52.03,52.07,52.01,52.07,9202.0,43.35,43.3833,43.3333,43.3833,9202.0
2016-02-25 12:30:00,52.07,52.07,51.97,51.97,15015.0,43.3833,43.3833,43.3,43.3,15015.0
2016-02-25 12:40:00,51.99,52.07,51.96,52.07,13001.0,43.3166,43.3833,43.2916,43.3833,13001.0
2016-02-25 12:50:00,52.08,52.11,52.02,52.08,17880.0,43.3916,43.4166,43.3416,43.3916,17880.0
2016-02-25 13:00:00,52.08,52.14,52.04,52.1,22791.0,43.3916,43.4416,43.3583,43.4083,22791.0
2016-02-25 13:10:00,52.11,52.21,52.09,52.19,22084.0,43.4166,43.4999,43.4,43.4833,22084.0
2016-02-25 13:20:00,52.19,52.28,52.19,52.27,14276.0,43.4833,43.5583,43.4833,43.5499,14276.0
2016-02-25 13:30:00,52.26,52.42,52.24,52.35,48744.0,43.5416,43.6749,43.5249,43.6166,48744.0
2016-02-25 13:40:00,52.39,52.52,52.38,52.47,63945.0,43.6499,43.7582,43.6416,43.7166,63945.0
2016-02-25 13:50:00,52.47,52.49,52.36,52.37,36254.0,43.7166,43.7332,43.6249,43.6332,36254.0
2016-02-25 14:00:00,52.4,52.4,52.19,52.32,82695.0,43.6582,43.6582,43.4833,43.5916,82695.0
2016-02-25 14:10:00,52.29,52.4,52.22,52.28,119224.0,43.5666,43.6582,43.5083,43.5583,119224.0
2016-02-25 14:20:00,52.28,52.46,52.24,52.32,42811.0,43.5583,43.7082,43.5249,43.5916,42811.0
2016-02-25 14:30:00,52.33,52.38,52.28,52.36,25086.0,43.5999,43.6416,43.5583,43.6249,25086.0
2016-02-25 14:40:00,52.37,52.42,52.36,52.41,47361.0,43.6332,43.6749,43.6249,43.6666,47361.0
2016-02-25 14:50:00,52.41,52.42,52.38,52.41,27020.0,43.6666,43.6749,43.6416,43.6666,27020.0
2016-02-25 15:00:00,52.41,52.64,52.41,52.58,40003.0,43.6666,43.8582,43.6666,43.8082,40003.0
2016-02-25 15:10:00,52.6,52.65,52.5,52.55,31916.0,43.8249,43.8665,43.7416,43.7832,31916.0
2016-02-25 15:20:00,52.55,52.68,52.52,52.52,62478.0,43.7832,43.8915,43.7582,43.7582,62478.0
2016-02-25 15:30:00,52.53,52.68,52.52,52.67,63481.0,43.7665,43.8915,43.7582,43.8832,63481.0
2016-02-25 15:40:00,52.68,52.89,52.68,52.88,111090.0,43.8915,44.0665,43.8915,44.0582,111090.0
2016-02-25 15:50:00,52.86,53.12,52.83,53.02,486252.0,44.0415,44.2581,44.0165,44.1748,486252.0
2016-02-26 09:30:00,53.3,53.62,53.14,53.47,112607.0,44.4081,44.6747,44.2748,44.5497,112607.0
2016-02-26 09:40:00,53.45,53.5,53.27,53.28,23703.0,44.5331,44.5747,44.3831,44.3914,23703.0
2016-02-26 09:50:00,53.29,53.3,53.0,53.01,26014.0,44.3998,44.4081,44.1581,44.1665,26014.0
2016-02-26 10:00:00,53.03,53.11,52.92,52.93,17164.0,44.1831,44.2498,44.0915,44.0998,17164.0
2016-02-26 10:10:00,52.93,53.08,52.93,52.98,11596.0,44.0998,44.2248,44.0998,44.1415,11596.0
2016-02-26 10:20:00,52.95,53.06,52.88,52.97,17042.0,44.1165,44.2081,44.0582,44.1331,17042.0
2016-02-26 10:30:00,52.97,53.09,52.94,53.08,18003.0,44.1331,44.2331,44.1081,44.2248,18003.0
2016-02-26 10:40:00,53.07,53.09,52.95,53.03,15853.0,44.2165,44.2331,44.1165,44.1831,15853.0
2016-02-26 10:50:00,53.05,53.13,52.97,53.09,19047.0,44.1998,44.2664,44.1331,44.2331,19047.0
2016-02-26 11:00:00,53.1,53.24,53.08,53.19,25318.0,44.2415,44.3581,44.2248,44.3164,25318.0
2016-02-26 11:10:00,53.19,53.24,53.1,53.22,21997.0,44.3164,44.3581,44.2415,44.3414,21997.0
2016-02-26 11:20:00,53.2,53.21,52.94,52.99,40941.0,44.3248,44.3331,44.1081,44.1498,40941.0
2016-02-26 11:30:00,52.97,53.08,52.94,53.01,9926.0,44.1331,44.2248,44.1081,44.1665,9926.0
2016-02-26 11:40:00,53.01,53.13,52.99,53.1,10464.0,44.1665,44.2664,44.1498,44.2415,10464.0
2016-02-26 11:50:00,53.08,53.28,53.06,53.21,21815.0,44.2248,44.3914,44.2081,44.3331,21815.0
2016-02-26 12:00:00,53.2,53.2,53.08,53.16,11145.0,44.3248,44.3248,44.2248,44.2914,11145.0
2016-02-26 12:10:00,53.15,53.19,53.08,53.19,9074.0,44.2831,44.3164,44.2248,44.3164,9074.0
2016-02-26 12:20:00,53.17,53.29,53.15,53.29,31238.0,44.2998,44.3998,44.2831,44.3998,31238.0
2016-02-26 12:30:00,53.27,53.33,53.24,53.25,17717.0,44.3831,44.4331,44.3581,44.3664,17717.0
2016-02-26 12:40:00,53.24,53.24,53.11,53.13,16125.0,44.3581,44.3581,44.2498,44.2664,16125.0
2016-02-26 12:50:00,53.13,53.23,53.11,53.2,28954.0,44.2664,44.3498,44.2498,44.3248,28954.0
2016-02-26 13:00:00,53.19,53.24,53.16,53.22,12609.0,44.3164,44.3581,44.2914,44.3414,12609.0
2016-02-26 13:10:00,53.19,53.19,53.11,53.15,11901.0,44.3164,44.3164,44.2498,44.2831,11901.0
2016-02-26 13:20:00,53.14,53.16,53.08,53.14,32604.0,44.2748,44.2914,44.2248,44.2748,32604.0
2016-02-26 13:30:00,53.15,53.21,53.13,53.15,25188.0,44.2831,44.3331,44.2664,44.2831,25188.0
2016-02-26 13:40:00,53.13,53.15,53.08,53.1,18377.0,44.2664,44.2831,44.2248,44.2415,18377.0
2016-02-26 13:50:00,53.12,53.15,53.08,53.15,32148.0,44.2581,44.2831,44.2248,44.2831,32148.0
2016-02-26 14:00:00,53.16,53.26,53.16,53.26,19389.0,44.2914,44.3748,44.2914,44.3748,19389.0
2016-02-26 14:10:00,53.25,53.27,53.2,53.25,31750.0,44.3664,44.3831,44.3248,44.3664,31750.0
2016-02-26 14:20:00,53.24,53.35,53.21,53.34,28660.0,44.3581,44.4497,44.3331,44.4414,28660.0
2016-02-26 14:30:00,53.3,53.34,53.19,53.22,33518.0,44.4081,44.4414,44.3164,44.3414,33518.0
2016-02-26 14:40:00,53.22,53.25,53.18,53.22,45325.0,44.3414,44.3664,44.3081,44.3414,45325.0
2016-02-26 14:50:00,53.22,53.27,53.2,53.2,32470.0,44.3414,44.3831,44.3248,44.3248,32470.0
2016-02-26 15:00:00,53.21,53.32,53.18,53.3,26576.0,44.3331,44.4248,44.3081,44.4081,26576.0
2016-02-26 15:10:00,53.3,53.45,53.3,53.45,36035.0,44.4081,44.5331,44.4081,44.5331,36035.0
2016-02-26 15:20:00,53.44,53.47,53.37,53.37,35599.0,44.5247,44.5497,44.4664,44.4664,35599.0
2016-02-26 15:30:00,53.39,53.46,53.35,53.39,89272.0,44.4831,44.5414,44.4497,44.4831,89272.0
2016-02-26 15:40:00,53.4,53.46,53.38,53.45,77309.0,44.4914,44.5414,44.4747,44.5331,77309.0
2016-02-26 15:50:00,53.45,53.56,53.44,53.44,294787.0,44.5331,44.6247,44.5247,44.5247,294787.0
2016-02-29 09:30:00,53.46,53.95,53.46,53.74,44176.0,44.5414,44.9497,44.5414,44.7747,44176.0
2016-02-29 09:40:00,53.77,53.87,53.42,53.49,38823.0,44.7997,44.883,44.5081,44.5664,38823.0
2016-02-29 09:50:00,53.49,53.56,53.39,53.45,35525.0,44.5664,44.6247,44.4831,44.5331,35525.0
2016-02-29 10:00:00,53.41,53.47,53.31,53.35,17464.0,44.4997,44.5497,44.4164,44.4497,17464.0
2016-02-29 10:10:00,53.35,53.42,53.28,53.33,14917.0,44.4497,44.5081,44.3914,44.4331,14917.0
2016-02-29 10:20:00,53.36,53.47,53.29,53.32,12561.0,44.4581,44.5497,44.3998,44.4248,12561.0
2016-02-29 10:30:00,53.3,53.33,53.21,53.23,13724.0,44.4081,44.4331,44.3331,44.3498,13724.0
2016-02-29 10:40:00,53.22,53.35,53.15,53.32,30990.0,44.3414,44.4497,44.2831,44.4248,30990.0
2016-02-29 10:50:00,53.31,53.57,53.29,53.5,12204.0,44.4164,44.633,44.3998,44.5747,12204.0
2016-02-29 11:00:00,53.47,53.54,53.4,53.42,20514.0,44.5497,44.6081,44.4914,44.5081,20514.0
2016-02-29 11:10:00,53.42,53.64,53.42,53.64,12278.0,44.5081,44.6914,44.5081,44.6914,12278.0
2016-02-29 11:20:00,53.63,53.73,53.53,53.53,16611.0,44.683,44.7664,44.5997,44.5997,16611.0
2016-02-29 11:30:00,53.53,53.63,53.48,53.61,50886.0,44.5997,44.683,44.5581,44.6664,50886.0
2016-02-29 11:40:00,53.63,53.73,53.59,53.66,12720.0,44.683,44.7664,44.6497,44.708,12720.0
2016-02-29 11:50:00,53.64,53.65,53.55,53.61,20087.0,44.6914,44.6997,44.6164,44.6664,20087.0
2016-02-29 12:00:00,53.6,53.6,53.41,53.42,29617.0,44.658,44.658,44.4997,44.5081,29617.0
2016-02-29 12:10:00,53.42,53.5,53.41,53.48,32046.0,44.5081,44.5747,44.4997,44.5581,32046.0
2016-02-29 12:20:00,53.48,53.5,53.34,53.44,33506.0,44.5581,44.5747,44.4414,44.5247,33506.0
2016-02-29 12:30:00,53.44,53.49,53.36,53.41,42501.0,44.5247,44.5664,44.4581,44.4997,42501.0
2016-02-29 12:40:00,53.41,53.53,53.41,53.48,17480.0,44.4997,44.5997,44.4997,44.5581,17480.0
2016-02-29 12:50:00,53.48,53.57,53.48,53.52,40919.0,44.5581,44.633,44.5581,44.5914,40919.0
2016-02-29 13:00:00,53.53,53.58,53.47,53.53,32205.0,44.5997,44.6414,44.5497,44.5997,32205.0
2016-02-29 13:10:00,53.53,53.53,53.39,53.41,11657.0,44.5997,44.5997,44.4831,44.4997,11657.0
2016-02-29 13:20:00,53.42,53.45,53.27,53.29,22914.0,44.5081,44.5331,44.3831,44.3998,22914.0
2016-02-29 13:30:00,53.27,53.32,53.22,53.28,11357.0,44.3831,44.4248,44.3414,44.3914,11357.0
2016-02-29 13:40:00,53.25,53.37,53.23,53.35,13169.0,44.3664,44.4664,44.3498,44.4497,13169.0
2016-02-29 13:50:00,53.34,53.42,53.32,53.41,23580.0,44.4414,44.5081,44.4248,44.4997,23580.0
2016-02-29 14:00:00,53.41,53.41,53.31,53.31,19479.0,44.4997,44.4997,44.4164,44.4164,19479.0
2016-02-29 14:10:00,53.31,53.41,53.28,53.39,46009.0,44.4164,44.4997,44.3914,44.4831,46009.0
2016-02-29 14:20:00,53.39,53.4,53.27,53.38,40386.0,44.4831,44.4914,44.3831,44.4747,40386.0
2016-02-29 14:30:00,53.38,53.5,53.36,53.5,74740.0,44.4747,44.5747,44.4581,44.5747,74740.0
2016-02-29 14:40:00,53.5,53.5,53.31,53.33,26715.0,44.5747,44.5747,44.4164,44.4331,26715.0
2016-02-29 14:50:00,53.32,53.35,53.23,53.25,24010.0,44.4248,44.4497,44.3498,44.3664,24010.0
2016-02-29 15:00:00,53.24,53.27,53.15,53.21,37531.0,44.3581,44.3831,44.2831,44.3331,37531.0
2016-02-29 15:10:00,53.23,53.23,53.09,53.15,17408.0,44.3498,44.3498,44.2331,44.2831,17408.0
2016-02-29 15:20:00,53.14,53.27,53.13,53.24,26070.0,44.2748,44.3831,44.2664,44.3581,26070.0
2016-02-29 15:30:00,53.22,53.29,53.15,53.24,33165.0,44.3414,44.3998,44.2831,44.3581,33165.0
2016-02-29 15:40:00,53.23,53.38,53.22,53.37,84879.0,44.3498,44.4747,44.3414,44.4664,84879.0
2016-02-29 15:50:00,53.36,53.37,52.99,52.99,223292.0,44.4581,44.4664,44.1498,44.1498,223292.0
2016-03-01 09:30:00,53.95,53.97,53.01,53.49,104379.0,44.9497,44.9663,44.1665,44.5664,104379.0
2016-03-01 09:40:00,53.46,53.66,53.28,53.46,37258.0,44.5414,44.708,44.3914,44.5414,37258.0
2016-03-01 09:50:00,53.48,53.71,53.46,53.59,31285.0,44.5581,44.7497,44.5414,44.6497,31285.0
2016-03-01 10:00:00,53.62,53.99,53.62,53.91,151255.0,44.6747,44.983,44.6747,44.9163,151255.0
2016-03-01 10:10:00,53.96,54.04,53.84,53.99,49786.0,44.958,45.0246,44.858,44.983,49786.0
2016-03-01 10:20:00,54.0,54.21,54.0,54.16,43427.0,44.9913,45.1663,44.9913,45.1246,43427.0
2016-03-01 10:30:00,54.18,54.2,54.02,54.1,73026.0,45.1413,45.1579,45.008,45.0746,73026.0
2016-03-01 10:40:00,54.09,54.13,53.87,53.89,44963.0,45.0663,45.0996,44.883,44.8997,44963.0
2016-03-01 10:50:00,53.91,53.93,53.81,53.89,61689.0,44.9163,44.933,44.833,44.8997,61689.0
2016-03-01 11:00:00,53.91,53.94,53.83,53.89,58874.0,44.9163,44.9413,44.8497,44.8997,58874.0
2016-03-01 11:10:00,53.89,54.06,53.89,54.05,33752.0,44.8997,45.0413,44.8997,45.033,33752.0
2016-03-01 11:20:00,54.04,54.07,53.97,54.05,15298.0,45.0246,45.0496,44.9663,45.033,15298.0
2016-03-01 11:30:00,54.03,54.1,53.94,54.08,23029.0,45.0163,45.0746,44.9413,45.058,23029.0
2016-03-01 11:40:00,54.09,54.19,54.04,54.15,20191.0,45.0663,45.1496,45.0246,45.1163,20191.0
2016-03-01 11:50:00,54.15,54.18,54.08,54.09,24780.0,45.1163,45.1413,45.058,45.0663,24780.0
2016-03-01 12:00:00,54.09,54.17,54.08,54.08,27567.0,45.0663,45.1329,45.058,45.058,27567.0
2016-03-01 12:10:00,54.1,54.13,54.03,54.1,21500.0,45.0746,45.0996,45.0163,45.0746,21500.0
2016-03-01 12:20:00,54.11,54.33,54.09,54.33,47587.0,45.083,45.2663,45.0663,45.2663,47587.0
2016-03-01 12:30:00,54.33,54.47,54.32,54.44,40396.0,45.2663,45.3829,45.2579,45.3579,40396.0
2016-03-01 12:40:00,54.46,54.47,54.3,54.31,16468.0,45.3746,45.3829,45.2413,45.2496,16468.0
2016-03-01 12:50:00,54.32,54.44,54.31,54.4,17371.0,45.2579,45.3579,45.2496,45.3246,17371.0
2016-03-01 13:00:00,54.4,54.44,54.36,54.4,21583.0,45.3246,45.3579,45.2913,45.3246,21583.0
2016-03-01 13:10:00,54.41,54.57,54.4,54.52,24732.0,45.3329,45.4662,45.3246,45.4246,24732.0
2016-03-01 13:20:00,54.53,54.65,54.49,54.56,23156.0,45.4329,45.5329,45.3996,45.4579,23156.0
2016-03-01 13:30:00,54.57,54.58,54.51,54.57,15184.0,45.4662,45.4745,45.4162,45.4662,15184.0
2016-03-01 13:40:00,54.57,54.59,54.5,54.54,19739.0,45.4662,45.4829,45.4079,45.4412,19739.0
2016-03-01 13:50:00,54.53,54.53,54.43,54.48,41515.0,45.4329,45.4329,45.3496,45.3912,41515.0
2016-03-01 14:00:00,54.48,54.5,54.42,54.48,37269.0,45.3912,45.4079,45.3412,45.3912,37269.0
2016-03-01 14:10:00,54.47,54.48,54.36,54.41,25433.0,45.3829,45.3912,45.2913,45.3329,25433.0
2016-03-01 14:20:00,54.41,54.41,54.33,54.39,32208.0,45.3329,45.3329,45.2663,45.3162,32208.0
2016-03-01 14:30:00,54.38,54.5,54.37,54.43,23063.0,45.3079,45.4079,45.2996,45.3496,23063.0
2016-03-01 14:40:00,54.48,54.53,54.43,54.47,31177.0,45.3912,45.4329,45.3496,45.3829,31177.0
2016-03-01 14:50:00,54.47,54.55,54.46,54.48,33080.0,45.3829,45.4496,45.3746,45.3912,33080.0
2016-03-01 15:00:00,54.48,54.57,54.46,54.5,30383.0,45.3912,45.4662,45.3746,45.4079,30383.0
2016-03-01 15:10:00,54.49,54.55,54.46,54.55,30275.0,45.3996,45.4496,45.3746,45.4496,30275.0
2016-03-01 15:20:00,54.55,54.56,54.49,54.55,36354.0,45.4496,45.4579,45.3996,45.4496,36354.0
2016-03-01 15:30:00,54.55,54.55,54.46,54.47,49376.0,45.4496,45.4496,45.3746,45.3829,49376.0
2016-03-01 15:40:00,54.46,54.56,54.45,54.52,88840.0,45.3746,45.4579,45.3662,45.4246,88840.0
2016-03-01 15:50:00,54.53,54.72,54.53,54.7,228582.0,45.4329,45.5912,45.4329,45.5745,228582.0
2016-03-02 09:30:00,54.72,55.34,54.6,55.27,99496.0,45.5912,46.1078,45.4912,46.0494,99496.0
2016-03-02 09:40:00,55.27,55.71,55.22,55.61,96193.0,46.0494,46.416,46.0078,46.3327,96193.0
2016-03-02 09:50:00,55.61,55.67,55.31,55.48,83494.0,46.3327,46.3827,46.0828,46.2244,83494.0
2016-03-02 10:00:00,55.46,55.53,55.32,55.33,59081.0,46.2077,46.2661,46.0911,46.0994,59081.0
2016-03-02 10:10:00,55.32,55.59,55.25,55.57,52414.0,46.0911,46.3161,46.0328,46.2994,52414.0
2016-03-02 10:20:00,55.55,55.59,55.17,55.3,116685.0,46.2827,46.3161,45.9661,46.0744,116685.0
2016-03-02 10:30:00,55.3,55.3,55.09,55.18,68601.0,46.0744,46.0744,45.8995,45.9745,68601.0
2016-03-02 10:40:00,55.18,55.3,55.18,55.23,42170.0,45.9745,46.0744,45.9745,46.0161,42170.0
2016-03-02 10:50:00,55.24,55.3,55.16,55.28,32800.0,46.0244,46.0744,45.9578,46.0578,32800.0
2016-03-02 11:00:00,55.27,55.46,55.25,55.43,75273.0,46.0494,46.2077,46.0328,46.1827,75273.0
2016-03-02 11:10:00,55.42,55.42,55.32,55.32,41625.0,46.1744,46.1744,46.0911,46.0911,41625.0
2016-03-02 11:20:00,55.3,55.31,55.12,55.18,31676.0,46.0744,46.0828,45.9245,45.9745,31676.0
2016-03-02 11:30:00,55.19,55.32,55.18,55.27,52450.0,45.9828,46.0911,45.9745,46.0494,52450.0
2016-03-02 11:40:00,55.27,55.29,55.21,55.28,53853.0,46.0494,46.0661,45.9994,46.0578,53853.0
2016-03-02 11:50:00,55.26,55.27,55.14,55.16,47326.0,46.0411,46.0494,45.9411,45.9578,47326.0
2016-03-02 12:00:00,55.15,55.17,54.96,55.02,68924.0,45.9495,45.9661,45.7912,45.8411,68924.0
2016-03-02 12:10:00,55.02,55.1,54.94,54.98,30294.0,45.8411,45.9078,45.7745,45.8078,30294.0
2016-03-02 12:20:00,54.99,55.09,54.96,55.09,30487.0,45.8162,45.8995,45.7912,45.8995,30487.0
2016-03-02 12:30:00,55.09,55.14,55.06,55.12,42759.0,45.8995,45.9411,45.8745,45.9245,42759.0
2016-03-02 12:40:00,55.12,55.23,55.09,55.14,26212.0,45.9245,46.0161,45.8995,45.9411,26212.0
2016-03-02 12:50:00,55.1,55.17,55.07,55.16,21320.0,45.9078,45.9661,45.8828,45.9578,21320.0
2016-03-02 13:00:00,55.15,55.18,55.07,55.17,20542.0,45.9495,45.9745,45.8828,45.9661,20542.0
2016-03-02 13:10:00,55.19,55.21,55.14,55.17,46303.0,45.9828,45.9994,45.9411,45.9661,46303.0
2016-03-02 13:20:00,55.17,55.37,55.15,55.3,46075.0,45.9661,46.1328,45.9495,46.0744,46075.0
2016-03-02 13:30:00,55.29,55.29,55.16,55.22,30582.0,46.0661,46.0661,45.9578,46.0078,30582.0
2016-03-02 13:40:00,55.19,55.24,55.14,55.19,20700.0,45.9828,46.0244,45.9411,45.9828,20700.0
2016-03-02 13:50:00,55.18,55.2,55.11,55.14,28831.0,45.9745,45.9911,45.9161,45.9411,28831.0
2016-03-02 14:00:00,55.16,55.16,54.97,55.03,41617.0,45.9578,45.9578,45.7995,45.8495,41617.0
2016-03-02 14:10:00,55.03,55.11,54.98,55.05,29687.0,45.8495,45.9161,45.8078,45.8661,29687.0
2016-03-02 14:20:00,55.05,55.23,55.04,55.21,67053.0,45.8661,46.0161,45.8578,45.9994,67053.0
2016-03-02 14:30:00,55.21,55.26,55.19,55.23,22116.0,45.9994,46.0411,45.9828,46.0161,22116.0
2016-03-02 14:40:00,55.24,55.34,55.24,55.32,57002.0,46.0244,46.1078,46.0244,46.0911,57002.0
2016-03-02 14:50:00,55.34,55.35,55.29,55.3,28002.0,46.1078,46.1161,46.0661,46.0744,28002.0
2016-03-02 15:00:00,55.3,55.32,55.22,55.23,47583.0,46.0744,46.0911,46.0078,46.0161,47583.0
2016-03-02 15:10:00,55.23,55.28,55.23,55.26,26119.0,46.0161,46.0578,46.0161,46.0411,26119.0
2016-03-02 15:20:00,55.25,55.34,55.25,55.34,75869.0,46.0328,46.1078,46.0328,46.1078,75869.0
2016-03-02 15:30:00,55.34,55.34,55.28,55.3,50187.0,46.1078,46.1078,46.0578,46.0744,50187.0
2016-03-02 15:40:00,55.3,55.35,55.3,55.35,48285.0,46.0744,46.1161,46.0744,46.1161,48285.0
2016-03-02 15:50:00,55.35,55.44,55.34,55.42,154513.0,46.1161,46.1911,46.1078,46.1744,154513.0
2016-03-03 09:30:00,55.61,55.78,55.27,55.31,66417.0,46.3327,46.4744,46.0494,46.0828,66417.0
2016-03-03 09:40:00,55.33,55.35,55.06,55.17,46824.0,46.0994,46.1161,45.8745,45.9661,46824.0
2016-03-03 09:50:00,55.17,55.25,54.97,55.04,49778.0,45.9661,46.0328,45.7995,45.8578,49778.0
2016-03-03 10:00:00,55.06,55.25,55.06,55.12,44294.0,45.8745,46.0328,45.8745,45.9245,44294.0
2016-03-03 10:10:00,55.09,55.09,54.8,54.94,43709.0,45.8995,45.8995,45.6578,45.7745,43709.0
2016-03-03 10:20:00,54.95,55.1,54.92,55.07,39018.0,45.7828,45.9078,45.7578,45.8828,39018.0
2016-03-03 10:30:00,55.06,55.15,54.95,55.0,33020.0,45.8745,45.9495,45.7828,45.8245,33020.0
2016-03-03 10:40:00,55.02,55.1,54.98,55.04,32889.0,45.8411,45.9078,45.8078,45.8578,32889.0
2016-03-03 10:50:00,55.03,55.08,54.98,55.08,40244.0,45.8495,45.8911,45.8078,45.8911,40244.0
2016-03-03 11:00:00,55.07,55.1,55.05,55.07,29267.0,45.8828,45.9078,45.8661,45.8828,29267.0
2016-03-03 11:10:00,55.07,55.08,55.0,55.01,30108.0,45.8828,45.8911,45.8245,45.8328,30108.0
2016-03-03 11:20:00,55.0,55.01,54.68,54.7,35126.0,45.8245,45.8328,45.5579,45.5745,35126.0
2016-03-03 11:30:00,54.67,54.82,54.66,54.81,35941.0,45.5495,45.6745,45.5412,45.6662,35941.0
2016-03-03 11:40:00,54.8,54.88,54.78,54.85,60111.0,45.6578,45.7245,45.6412,45.6995,60111.0
2016-03-03 11:50:00,54.85,54.9,54.78,54.89,151114.0,45.6995,45.7412,45.6412,45.7328,151114.0
2016-03-03 12:00:00,54.88,55.1,54.84,55.1,74899.0,45.7245,45.9078,45.6912,45.9078,74899.0
2016-03-03 12:10:00,55.07,55.13,55.06,55.08,17063.0,45.8828,45.9328,45.8745,45.8911,17063.0
2016-03-03 12:20:00,55.06,55.23,55.04,55.2,42375.0,45.8745,46.0161,45.8578,45.9911,42375.0
2016-03-03 12:30:00,55.19,55.24,55.16,55.23,17934.0,45.9828,46.0244,45.9578,46.0161,17934.0
2016-03-03 12:40:00,55.22,55.27,55.22,55.23,19558.0,46.0078,46.0494,46.0078,46.0161,19558.0
2016-03-03 12:50:00,55.22,55.31,55.2,55.28,20897.0,46.0078,46.0828,45.9911,46.0578,20897.0
2016-03-03 13:00:00,55.28,55.32,55.23,55.25,20962.0,46.0578,46.0911,46.0161,46.0328,20962.0
2016-03-03 13:10:00,55.26,55.31,55.22,55.26,16262.0,46.0411,46.0828,46.0078,46.0411,16262.0
2016-03-03 13:20:00,55.27,55.3,55.15,55.15,13197.0,46.0494,46.0744,45.9495,45.9495,13197.0
2016-03-03 13:30:00,55.15,55.32,55.15,55.29,20538.0,45.9495,46.0911,45.9495,46.0661,20538.0
2016-03-03 13:40:00,55.29,55.31,55.21,55.28,42747.0,46.0661,46.0828,45.9994,46.0578,42747.0
2016-03-03 13:50:00,55.28,55.31,55.22,55.26,42392.0,46.0578,46.0828,46.0078,46.0411,42392.0
2016-03-03 14:00:00,55.26,55.3,55.21,55.3,17180.0,46.0411,46.0744,45.9994,46.0744,17180.0
2016-03-03 14:10:00,55.3,55.37,55.29,55.36,18921.0,46.0744,46.1328,46.0661,46.1244,18921.0
2016-03-03 14:20:00,55.36,55.42,55.33,55.36,16004.0,46.1244,46.1744,46.0994,46.1244,16004.0
2016-03-03 14:30:00,55.36,55.41,55.32,55.41,28353.0,46.1244,46.1661,46.0911,46.1661,28353.0
2016-03-03 14:40:00,55.41,55.43,55.34,55.4,18099.0,46.1661,46.1827,46.1078,46.1578,18099.0
2016-03-03 14:50:00,55.41,55.43,55.34,55.35,21165.0,46.1661,46.1827,46.1078,46.1161,21165.0
2016-03-03 15:00:00,55.36,55.4,55.34,55.35,39081.0,46.1244,46.1578,46.1078,46.1161,39081.0
2016-03-03 15:10:00,55.35,55.36,55.24,55.25,36497.0,46.1161,46.1244,46.0244,46.0328,36497.0
2016-03-03 15:20:00,55.25,55.36,55.24,55.33,96280.0,46.0328,46.1244,46.0244,46.0994,96280.0
2016-03-03 15:30:00,55.34,55.54,55.33,55.48,63664.0,46.1078,46.2744,46.0994,46.2244,63664.0
2016-03-03 15:40:00,55.48,55.57,55.48,55.55,58151.0,46.2244,46.2994,46.2244,46.2827,58151.0
2016-03-03 15:50:00,55.54,55.54,55.43,55.47,220844.0,46.2744,46.2744,46.1827,46.2161,220844.0
2016-03-04 09:30:00,55.67,55.68,55.33,55.46,109886.0,46.3827,46.391,46.0994,46.2077,109886.0
2016-03-04 09:40:00,55.42,55.48,55.19,55.19,64204.0,46.1744,46.2244,45.9828,45.9828,64204.0
2016-03-04 09:50:00,55.21,55.34,55.11,55.11,46240.0,45.9994,46.1078,45.9161,45.9161,46240.0
2016-03-04 10:00:00,55.11,55.28,55.11,55.19,42673.0,45.9161,46.0578,45.9161,45.9828,42673.0
2016-03-04 10:10:00,55.17,55.34,55.16,55.29,31251.0,45.9661,46.1078,45.9578,46.0661,31251.0
2016-03-04 10:20:00,55.31,55.46,55.25,55.46,47269.0,46.0828,46.2077,46.0328,46.2077,47269.0
2016-03-04 10:30:00,55.47,55.54,55.31,55.54,55662.0,46.2161,46.2744,46.0828,46.2744,55662.0
2016-03-04 10:40:00,55.53,55.77,55.41,55.77,52608.0,46.2661,46.466,46.1661,46.466,52608.0
2016-03-04 10:50:00,55.77,55.87,55.71,55.74,44795.0,46.466,46.5493,46.416,46.441,44795.0
2016-03-04 11:00:00,55.77,55.93,55.75,55.88,46001.0,46.466,46.5993,46.4494,46.5577,46001.0
2016-03-04 11:10:00,55.88,55.89,55.72,55.87,37408.0,46.5577,46.566,46.4244,46.5493,37408.0
2016-03-04 11:20:00,55.85,55.88,55.68,55.73,44841.0,46.5327,46.5577,46.391,46.4327,44841.0
2016-03-04 11:30:00,55.71,55.76,55.61,55.63,48029.0,46.416,46.4577,46.3327,46.3494,48029.0
2016-03-04 11:40:00,55.61,55.65,55.49,55.65,36693.0,46.3327,46.366,46.2327,46.366,36693.0
2016-03-04 11:50:00,55.62,55.73,55.59,55.71,35124.0,46.341,46.4327,46.3161,46.416,35124.0
2016-03-04 12:00:00,55.71,55.78,55.71,55.75,15074.0,46.416,46.4744,46.416,46.4494,15074.0
2016-03-04 12:10:00,55.76,55.81,55.69,55.73,15711.0,46.4577,46.4994,46.3994,46.4327,15711.0
2016-03-04 12:20:00,55.73,55.78,55.69,55.76,31248.0,46.4327,46.4744,46.3994,46.4577,31248.0
2016-03-04 12:30:00,55.75,55.97,55.73,55.92,23531.0,46.4494,46.6327,46.4327,46.591,23531.0
2016-03-04 12:40:00,55.94,55.95,55.79,55.84,9910.0,46.6077,46.616,46.4827,46.5243,9910.0
2016-03-04 12:50:00,55.85,55.94,55.84,55.94,60848.0,46.5327,46.6077,46.5243,46.6077,60848.0
2016-03-04 13:00:00,55.95,56.02,55.9,55.97,63067.0,46.616,46.6743,46.5743,46.6327,63067.0
2016-03-04 13:10:00,55.97,56.04,55.96,56.01,48410.0,46.6327,46.691,46.6243,46.666,48410.0
2016-03-04 13:20:00,56.01,56.07,55.98,56.06,55745.0,46.666,46.716,46.641,46.7076,55745.0
2016-03-04 13:30:00,56.06,56.13,56.02,56.11,44046.0,46.7076,46.766,46.6743,46.7493,44046.0
2016-03-04 13:40:00,56.13,56.21,56.1,56.15,14141.0,46.766,46.8326,46.741,46.7826,14141.0
2016-03-04 13:50:00,56.15,56.15,56.03,56.03,40296.0,46.7826,46.7826,46.6826,46.6826,40296.0
2016-03-04 14:00:00,56.04,56.11,56.01,56.1,40780.0,46.691,46.7493,46.666,46.741,40780.0
2016-03-04 14:10:00,56.08,56.1,56.0,56.05,110657.0,46.7243,46.741,46.6577,46.6993,110657.0
2016-03-04 14:20:00,56.05,56.08,55.8,55.8,91470.0,46.6993,46.7243,46.491,46.491,91470.0
2016-03-04 14:30:00,55.8,55.82,55.68,55.68,22637.0,46.491,46.5077,46.391,46.391,22637.0
2016-03-04 14:40:00,55.69,55.76,55.65,55.7,37232.0,46.3994,46.4577,46.366,46.4077,37232.0
2016-03-04 14:50:00,55.7,55.7,55.6,55.67,87708.0,46.4077,46.4077,46.3244,46.3827,87708.0
2016-03-04 15:00:00,55.66,55.67,55.63,55.67,45351.0,46.3744,46.3827,46.3494,46.3827,45351.0
2016-03-04 15:10:00,55.67,55.75,55.59,55.75,35677.0,46.3827,46.4494,46.3161,46.4494,35677.0
2016-03-04 15:20:00,55.76,55.79,55.7,55.77,36416.0,46.4577,46.4827,46.4077,46.466,36416.0
2016-03-04 15:30:00,55.77,55.83,55.75,55.81,89667.0,46.466,46.516,46.4494,46.4994,89667.0
2016-03-04 15:40:00,55.81,55.88,55.8,55.86,65228.0,46.4994,46.5577,46.491,46.541,65228.0
2016-03-04 15:50:00,55.85,55.86,55.74,55.77,134360.0,46.5327,46.541,46.441,46.466,134360.0
2016-03-07 09:30:00,55.16,55.92,55.16,55.6,96484.0,45.9578,46.591,45.9578,46.3244,96484.0
2016-03-07 09:40:00,55.62,55.88,55.56,55.82,50672.0,46.341,46.5577,46.2911,46.5077,50672.0
2016-03-07 09:50:00,55.82,55.85,55.64,55.68,32485.0,46.5077,46.5327,46.3577,46.391,32485.0
2016-03-07 10:00:00,55.68,55.77,55.56,55.67,35940.0,46.391,46.466,46.2911,46.3827,35940.0
2016-03-07 10:10:00,55.65,55.88,55.65,55.82,43294.0,46.366,46.5577,46.366,46.5077,43294.0
2016-03-07 10:20:00,55.8,55.96,55.73,55.86,48840.0,46.491,46.6243,46.4327,46.541,48840.0
2016-03-07 10:30:00,55.87,56.01,55.86,55.94,90228.0,46.5493,46.666,46.541,46.6077,90228.0
2016-03-07 10:40:00,55.96,56.01,55.79,55.9,44659.0,46.6243,46.666,46.4827,46.5743,44659.0
2016-03-07 10:50:00,55.9,55.92,55.79,55.89,44973.0,46.5743,46.591,46.4827,46.566,44973.0
2016-03-07 11:00:00,55.9,56.15,55.85,56.13,45146.0,46.5743,46.7826,46.5327,46.766,45146.0
2016-03-07 11:10:00,56.13,56.27,55.95,55.95,33008.0,46.766,46.8826,46.616,46.616,33008.0
2016-03-07 11:20:00,55.92,56.07,55.92,55.98,59640.0,46.591,46.716,46.591,46.641,59640.0
2016-03-07 11:30:00,55.98,56.29,55.98,56.15,39768.0,46.641,46.8993,46.641,46.7826,39768.0
2016-03-07 11:40:00,56.16,56.37,56.09,56.34,32518.0,46.791,46.9659,46.7326,46.9409,32518.0
2016-03-07 11:50:00,56.34,56.37,56.11,56.16,28192.0,46.9409,46.9659,46.7493,46.791,28192.0
2016-03-07 12:00:00,56.16,56.17,56.05,56.13,26880.0,46.791,46.7993,46.6993,46.766,26880.0
2016-03-07 12:10:00,56.13,56.15,56.08,56.1,39613.0,46.766,46.7826,46.7243,46.741,39613.0
2016-03-07 12:20:00,56.1,56.16,56.07,56.13,27585.0,46.741,46.791,46.716,46.766,27585.0
2016-03-07 12:30:00,56.13,56.15,56.09,56.1,18418.0,46.766,46.7826,46.7326,46.741,18418.0
2016-03-07 12:40:00,56.1,56.2,56.1,56.18,24195.0,46.741,46.8243,46.741,46.8076,24195.0
2016-03-07 12:50:00,56.18,56.24,56.17,56.2,23487.0,46.8076,46.8576,46.7993,46.8243,23487.0
2016-03-07 13:00:00,56.22,56.25,56.14,56.18,41414.0,46.841,46.8659,46.7743,46.8076,41414.0
2016-03-07 13:10:00,56.17,56.2,56.15,56.15,15473.0,46.7993,46.8243,46.7826,46.7826,15473.0
2016-03-07 13:20:00,56.14,56.15,56.0,56.04,20958.0,46.7743,46.7826,46.6577,46.691,20958.0
2016-03-07 13:30:00,56.07,56.07,55.86,55.89,75768.0,46.716,46.716,46.541,46.566,75768.0
2016-03-07 13:40:00,55.9,55.92,55.81,55.86,44817.0,46.5743,46.591,46.4994,46.541,44817.0
2016-03-07 13:50:00,55.85,55.95,55.85,55.9,22375.0,46.5327,46.616,46.5327,46.5743,22375.0
2016-03-07 14:00:00,55.92,55.96,55.84,55.9,29867.0,46.591,46.6243,46.5243,46.5743,29867.0
2016-03-07 14:10:00,55.88,55.99,55.88,55.88,21766.0,46.5577,46.6493,46.5577,46.5577,21766.0
2016-03-07 14:20:00,55.87,55.95,55.84,55.93,39184.0,46.5493,46.616,46.5243,46.5993,39184.0
2016-03-07 14:30:00,55.93,55.94,55.77,55.83,45476.0,46.5993,46.6077,46.466,46.516,45476.0
2016-03-07 14:40:00,55.82,55.96,55.81,55.86,22827.0,46.5077,46.6243,46.4994,46.541,22827.0
2016-03-07 14:50:00,55.86,55.94,55.81,55.93,31997.0,46.541,46.6077,46.4994,46.5993,31997.0
2016-03-07 15:00:00,55.93,55.99,55.89,55.99,32027.0,46.5993,46.6493,46.566,46.6493,32027.0
2016-03-07 15:10:00,56.0,56.19,55.99,56.18,40437.0,46.6577,46.816,46.6493,46.8076,40437.0
2016-03-07 15:20:00,56.19,56.31,56.17,56.25,44925.0,46.816,46.9159,46.7993,46.8659,44925.0
2016-03-07 15:30:00,56.25,56.46,56.25,56.45,61357.0,46.8659,47.0409,46.8659,47.0326,61357.0
2016-03-07 15:40:00,56.45,56.45,56.3,56.32,72761.0,47.0326,47.0326,46.9076,46.9243,72761.0
2016-03-07 15:50:00,56.34,56.49,56.31,56.49,222040.0,46.9409,47.0659,46.9159,47.0659,222040.0
2016-03-08 09:30:00,55.98,56.21,55.87,56.03,69214.0,46.641,46.8326,46.5493,46.6826,69214.0
2016-03-08 09:40:00,56.03,56.04,55.77,55.87,73449.0,46.6826,46.691,46.466,46.5493,73449.0
2016-03-08 09:50:00,55.87,55.92,55.8,55.84,65924.0,46.5493,46.591,46.491,46.5243,65924.0
2016-03-08 10:00:00,55.84,55.85,55.56,55.57,119319.0,46.5243,46.5327,46.2911,46.2994,119319.0
2016-03-08 10:10:00,55.55,55.62,55.45,55.46,61783.0,46.2827,46.341,46.1994,46.2077,61783.0
2016-03-08 10:20:00,55.47,55.51,55.15,55.15,95748.0,46.2161,46.2494,45.9495,45.9495,95748.0
2016-03-08 10:30:00,55.15,55.19,55.05,55.19,92563.0,45.9495,45.9828,45.8661,45.9828,92563.0
2016-03-08 10:40:00,55.16,55.31,55.12,55.24,50418.0,45.9578,46.0828,45.9245,46.0244,50418.0
2016-03-08 10:50:00,55.24,55.34,55.2,55.34,32207.0,46.0244,46.1078,45.9911,46.1078,32207.0
2016-03-08 11:00:00,55.36,55.69,55.34,55.67,46828.0,46.1244,46.3994,46.1078,46.3827,46828.0
2016-03-08 11:10:00,55.67,55.69,55.52,55.61,37272.0,46.3827,46.3994,46.2577,46.3327,37272.0
2016-03-08 11:20:00,55.6,55.68,55.5,55.62,38261.0,46.3244,46.391,46.2411,46.341,38261.0
2016-03-08 11:30:00,55.61,55.64,55.42,55.46,50619.0,46.3327,46.3577,46.1744,46.2077,50619.0
2016-03-08 11:40:00,55.44,55.56,55.41,55.46,36100.0,46.1911,46.2911,46.1661,46.2077,36100.0
2016-03-08 11:50:00,55.47,55.7,55.46,55.64,36543.0,46.2161,46.4077,46.2077,46.3577,36543.0
2016-03-08 12:00:00,55.63,55.71,55.57,55.67,30656.0,46.3494,46.416,46.2994,46.3827,30656.0
2016-03-08 12:10:00,55.67,55.85,55.67,55.79,34934.0,46.3827,46.5327,46.3827,46.4827,34934.0
2016-03-08 12:20:00,55.77,55.82,55.72,55.77,27985.0,46.466,46.5077,46.4244,46.466,27985.0
2016-03-08 12:30:00,55.78,55.83,55.52,55.52,66767.0,46.4744,46.516,46.2577,46.2577,66767.0
2016-03-08 12:40:00,55.52,55.62,55.5,55.55,15978.0,46.2577,46.341,46.2411,46.2827,15978.0
2016-03-08 12:50:00,55.54,55.54,55.44,55.48,18850.0,46.2744,46.2744,46.1911,46.2244,18850.0
2016-03-08 13:00:00,55.48,55.58,55.45,55.58,29494.0,46.2244,46.3077,46.1994,46.3077,29494.0
2016-03-08 13:10:00,55.58,55.59,55.46,55.49,17268.0,46.3077,46.3161,46.2077,46.2327,17268.0
2016-03-08 13:20:00,55.51,55.62,55.47,55.59,25132.0,46.2494,46.341,46.2161,46.3161,25132.0
2016-03-08 13:30:00,55.61,55.7,55.61,55.67,22636.0,46.3327,46.4077,46.3327,46.3827,22636.0
2016-03-08 13:40:00,55.67,55.69,55.63,55.64,21847.0,46.3827,46.3994,46.3494,46.3577,21847.0
2016-03-08 13:50:00,55.64,55.67,55.6,55.66,25859.0,46.3577,46.3827,46.3244,46.3744,25859.0
2016-03-08 14:00:00,55.66,55.82,55.61,55.81,41791.0,46.3744,46.5077,46.3327,46.4994,41791.0
2016-03-08 14:10:00,55.8,55.82,55.65,55.68,75278.0,46.491,46.5077,46.366,46.391,75278.0
2016-03-08 14:20:00,55.68,55.72,55.52,55.54,25662.0,46.391,46.4244,46.2577,46.2744,25662.0
2016-03-08 14:30:00,55.54,55.56,55.41,55.46,41441.0,46.2744,46.2911,46.1661,46.2077,41441.0
2016-03-08 14:40:00,55.46,55.59,55.42,55.48,34829.0,46.2077,46.3161,46.1744,46.2244,34829.0
2016-03-08 14:50:00,55.48,55.5,55.39,55.46,37423.0,46.2244,46.2411,46.1494,46.2077,37423.0
2016-03-08 15:00:00,55.46,55.49,55.38,55.4,39406.0,46.2077,46.2327,46.1411,46.1578,39406.0
2016-03-08 15:10:00,55.4,55.47,55.38,55.4,59732.0,46.1578,46.2161,46.1411,46.1578,59732.0
2016-03-08 15:20:00,55.4,55.5,55.39,55.43,97709.0,46.1578,46.2411,46.1494,46.1827,97709.0
2016-03-08 15:30:00,55.43,55.51,55.4,55.43,80213.0,46.1827,46.2494,46.1578,46.1827,80213.0
2016-03-08 15:40:00,55.42,55.54,55.41,55.49,78152.0,46.1744,46.2744,46.1661,46.2327,78152.0
2016-03-08 15:50:00,55.48,55.48,55.21,55.35,379600.0,46.2244,46.2244,45.9994,46.1161,379600.0
2016-03-09 09:30:00,55.71,55.91,55.5,55.7,33183.0,46.416,46.5827,46.2411,46.4077,33183.0
2016-03-09 09:40:00,55.71,55.79,55.48,55.48,22244.0,46.416,46.4827,46.2244,46.2244,22244.0
2016-03-09 09:50:00,55.48,55.49,55.39,55.4,33950.0,46.2244,46.2327,46.1494,46.1578,33950.0
2016-03-09 10:00:00,55.39,55.46,55.33,55.43,48133.0,46.1494,46.2077,46.0994,46.1827,48133.0
2016-03-09 10:10:00,55.42,55.46,55.28,55.3,35944.0,46.1744,46.2077,46.0578,46.0744,35944.0
2016-03-09 10:20:00,55.3,55.34,55.25,55.3,38977.0,46.0744,46.1078,46.0328,46.0744,38977.0
2016-03-09 10:30:00,55.31,55.58,55.31,55.58,43315.0,46.0828,46.3077,46.0828,46.3077,43315.0
2016-03-09 10:40:00,55.57,55.65,55.43,55.46,30406.0,46.2994,46.366,46.1827,46.2077,30406.0
2016-03-09 10:50:00,55.46,55.47,55.05,55.06,132185.0,46.2077,46.2161,45.8661,45.8745,132185.0
2016-03-09 11:00:00,55.06,55.22,55.03,55.08,43320.0,45.8745,46.0078,45.8495,45.8911,43320.0
2016-03-09 11:10:00,55.08,55.3,55.08,55.3,59706.0,45.8911,46.0744,45.8911,46.0744,59706.0
2016-03-09 11:20:00,55.3,55.45,55.28,55.43,44045.0,46.0744,46.1994,46.0578,46.1827,44045.0
2016-03-09 11:30:00,55.44,55.48,55.31,55.36,80219.0,46.1911,46.2244,46.0828,46.1244,80219.0
2016-03-09 11:40:00,55.35,55.39,55.25,55.3,21724.0,46.1161,46.1494,46.0328,46.0744,21724.0
2016-03-09 11:50:00,55.32,55.39,55.3,55.36,27892.0,46.0911,46.1494,46.0744,46.1244,27892.0
2016-03-09 12:00:00,55.35,55.36,55.2,55.23,21159.0,46.1161,46.1244,45.9911,46.0161,21159.0
2016-03-09 12:10:00,55.24,55.28,55.2,55.27,26576.0,46.0244,46.0578,45.9911,46.0494,26576.0
2016-03-09 12:20:00,55.27,55.33,55.21,55.24,36164.0,46.0494,46.0994,45.9994,46.0244,36164.0
2016-03-09 12:30:00,55.24,55.26,55.16,55.21,24066.0,46.0244,46.0411,45.9578,45.9994,24066.0
2016-03-09 12:40:00,55.22,55.27,55.08,55.08,30900.0,46.0078,46.0494,45.8911,45.8911,30900.0
2016-03-09 12:50:00,55.09,55.17,55.07,55.08,19883.0,45.8995,45.9661,45.8828,45.8911,19883.0
2016-03-09 13:00:00,55.08,55.14,55.06,55.13,16555.0,45.8911,45.9411,45.8745,45.9328,16555.0
2016-03-09 13:10:00,55.12,55.19,55.12,55.13,15785.0,45.9245,45.9828,45.9245,45.9328,15785.0
2016-03-09 13:20:00,55.13,55.13,55.06,55.11,35099.0,45.9328,45.9328,45.8745,45.9161,35099.0
2016-03-09 13:30:00,55.12,55.24,55.11,55.21,28127.0,45.9245,46.0244,45.9161,45.9994,28127.0
2016-03-09 13:40:00,55.21,55.28,55.14,55.25,34260.0,45.9994,46.0578,45.9411,46.0328,34260.0
2016-03-09 13:50:00,55.26,55.3,55.21,55.22,25378.0,46.0411,46.0744,45.9994,46.0078,25378.0
2016-03-09 14:00:00,55.21,55.3,55.2,55.3,31839.0,45.9994,46.0744,45.9911,46.0744,31839.0
2016-03-09 14:10:00,55.29,55.29,55.2,55.22,31699.0,46.0661,46.0661,45.9911,46.0078,31699.0
2016-03-09 14:20:00,55.22,55.22,55.14,55.18,43248.0,46.0078,46.0078,45.9411,45.9745,43248.0
2016-03-09 14:30:00,55.18,55.18,55.02,55.1,42530.0,45.9745,45.9745,45.8411,45.9078,42530.0
2016-03-09 14:40:00,55.1,55.1,55.02,55.05,53588.0,45.9078,45.9078,45.8411,45.8661,53588.0
2016-03-09 14:50:00,55.06,55.09,55.01,55.05,48203.0,45.8745,45.8995,45.8328,45.8661,48203.0
2016-03-09 15:00:00,55.05,55.05,54.92,54.94,84890.0,45.8661,45.8661,45.7578,45.7745,84890.0
2016-03-09 15:10:00,54.95,54.96,54.84,54.9,59589.0,45.7828,45.7912,45.6912,45.7412,59589.0
2016-03-09 15:20:00,54.9,54.98,54.87,54.98,70619.0,45.7412,45.8078,45.7162,45.8078,70619.0
2016-03-09 15:30:00,54.97,54.99,54.85,54.9,89844.0,45.7995,45.8162,45.6995,45.7412,89844.0
2016-03-09 15:40:00,54.9,54.93,54.84,54.92,87849.0,45.7412,45.7662,45.6912,45.7578,87849.0
2016-03-09 15:50:00,54.94,54.95,54.85,54.91,245860.0,45.7745,45.7828,45.6995,45.7495,245860.0
2016-03-10 09:30:00,55.41,55.59,55.14,55.59,52259.0,46.1661,46.3161,45.9411,46.3161,52259.0
2016-03-10 09:40:00,55.56,55.68,55.45,55.61,31711.0,46.2911,46.391,46.1994,46.3327,31711.0
2016-03-10 09:50:00,55.62,55.74,55.5,55.71,55579.0,46.341,46.441,46.2411,46.416,55579.0
2016-03-10 10:00:00,55.68,55.81,55.58,55.65,62529.0,46.391,46.4994,46.3077,46.366,62529.0
2016-03-10 10:10:00,55.66,55.69,55.43,55.43,74588.0,46.3744,46.3994,46.1827,46.1827,74588.0
2016-03-10 10:20:00,55.41,55.57,55.36,55.38,29293.0,46.1661,46.2994,46.1244,46.1411,29293.0
2016-03-10 10:30:00,55.36,55.36,55.06,55.11,22623.0,46.1244,46.1244,45.8745,45.9161,22623.0
2016-03-10 10:40:00,55.11,55.28,55.07,55.26,30397.0,45.9161,46.0578,45.8828,46.0411,30397.0
2016-03-10 10:50:00,55.27,55.4,55.15,55.16,30638.0,46.0494,46.1578,45.9495,45.9578,30638.0
2016-03-10 11:00:00,55.17,55.2,54.98,55.18,15691.0,45.9661,45.9911,45.8078,45.9745,15691.0
2016-03-10 11:10:00,55.2,55.25,55.07,55.07,31877.0,45.9911,46.0328,45.8828,45.8828,31877.0
2016-03-10 11:20:00,55.04,55.06,54.85,54.93,20174.0,45.8578,45.8745,45.6995,45.7662,20174.0
2016-03-10 11:30:00,54.93,55.12,54.76,55.07,62845.0,45.7662,45.9245,45.6245,45.8828,62845.0
2016-03-10 11:40:00,55.07,55.25,55.07,55.25,23705.0,45.8828,46.0328,45.8828,46.0328,23705.0
2016-03-10 11:50:00,55.27,55.27,55.1,55.1,21892.0,46.0494,46.0494,45.9078,45.9078,21892.0
2016-03-10 12:00:00,55.08,55.26,55.08,55.1,13035.0,45.8911,46.0411,45.8911,45.9078,13035.0
2016-03-10 12:10:00,55.09,55.1,54.96,54.99,13637.0,45.8995,45.9078,45.7912,45.8162,13637.0
2016-03-10 12:20:00,54.99,55.0,54.82,54.92,11275.0,45.8162,45.8245,45.6745,45.7578,11275.0
2016-03-10 12:30:00,54.92,54.92,54.67,54.67,21661.0,45.7578,45.7578,45.5495,45.5495,21661.0
2016-03-10 12:40:00,54.66,54.67,54.49,54.57,46636.0,45.5412,45.5495,45.3996,45.4662,46636.0
2016-03-10 12:50:00,54.58,54.71,54.56,54.65,16777.0,45.4745,45.5829,45.4579,45.5329,16777.0
2016-03-10 13:00:00,54.65,54.67,54.48,54.53,39483.0,45.5329,45.5495,45.3912,45.4329,39483.0
2016-03-10 13:10:00,54.51,54.54,54.42,54.49,47046.0,45.4162,45.4412,45.3412,45.3996,47046.0
2016-03-10 13:20:00,54.52,54.67,54.46,54.65,17735.0,45.4246,45.5495,45.3746,45.5329,17735.0
2016-03-10 13:30:00,54.65,54.73,54.56,54.62,17698.0,45.5329,45.5995,45.4579,45.5079,17698.0
2016-03-10 13:40:00,54.64,54.64,54.56,54.58,14317.0,45.5245,45.5245,45.4579,45.4745,14317.0
2016-03-10 13:50:00,54.57,54.65,54.53,54.56,14482.0,45.4662,45.5329,45.4329,45.4579,14482.0
2016-03-10 14:00:00,54.57,54.65,54.52,54.52,17263.0,45.4662,45.5329,45.4246,45.4246,17263.0
2016-03-10 14:10:00,54.51,54.65,54.45,54.65,20141.0,45.4162,45.5329,45.3662,45.5329,20141.0
2016-03-10 14:20:00,54.64,54.8,54.6,54.76,18593.0,45.5245,45.6578,45.4912,45.6245,18593.0
2016-03-10 14:30:00,54.78,54.82,54.72,54.78,21382.0,45.6412,45.6745,45.5912,45.6412,21382.0
2016-03-10 14:40:00,54.8,55.02,54.8,55.02,21242.0,45.6578,45.8411,45.6578,45.8411,21242.0
2016-03-10 14:50:00,55.02,55.07,54.97,55.01,18363.0,45.8411,45.8828,45.7995,45.8328,18363.0
2016-03-10 15:00:00,55.01,55.06,54.88,54.98,27694.0,45.8328,45.8745,45.7245,45.8078,27694.0
2016-03-10 15:10:00,54.99,55.14,54.9,55.06,37210.0,45.8162,45.9411,45.7412,45.8745,37210.0
2016-03-10 15:20:00,55.06,55.18,54.95,55.17,50498.0,45.8745,45.9745,45.7828,45.9661,50498.0
2016-03-10 15:30:00,55.15,55.17,55.02,55.02,46907.0,45.9495,45.9661,45.8411,45.8411,46907.0
2016-03-10 15:40:00,55.03,55.06,54.92,54.98,55347.0,45.8495,45.8745,45.7578,45.8078,55347.0
2016-03-10 15:50:00,54.99,55.13,54.99,55.13,161675.0,45.8162,45.9328,45.8162,45.9328,161675.0
2016-03-11 09:30:00,55.83,55.83,55.0,55.75,58506.0,46.516,46.516,45.8245,46.4494,58506.0
2016-03-11 09:40:00,55.74,55.94,55.68,55.84,34311.0,46.441,46.6077,46.391,46.5243,34311.0
2016-03-11 09:50:00,55.84,56.03,55.83,55.89,34152.0,46.5243,46.6826,46.516,46.566,34152.0
2016-03-11 10:00:00,55.91,55.92,55.54,55.54,37045.0,46.5827,46.591,46.2744,46.2744,37045.0
2016-03-11 10:10:00,55.56,55.7,55.52,55.68,45370.0,46.2911,46.4077,46.2577,46.391,45370.0
2016-03-11 10:20:00,55.67,55.7,55.57,55.61,31800.0,46.3827,46.4077,46.2994,46.3327,31800.0
2016-03-11 10:30:00,55.63,55.8,55.63,55.74,29781.0,46.3494,46.491,46.3494,46.441,29781.0
2016-03-11 10:40:00,55.75,55.75,55.67,55.67,61790.0,46.4494,46.4494,46.3827,46.3827,61790.0
2016-03-11 10:50:00,55.67,55.69,55.55,55.63,69456.0,46.3827,46.3994,46.2827,46.3494,69456.0
2016-03-11 11:00:00,55.6,55.71,55.6,55.63,76309.0,46.3244,46.416,46.3244,46.3494,76309.0
2016-03-11 11:10:00,55.63,55.76,55.63,55.76,63326.0,46.3494,46.4577,46.3494,46.4577,63326.0
2016-03-11 11:20:00,55.76,55.85,55.7,55.74,82177.0,46.4577,46.5327,46.4077,46.441,82177.0
2016-03-11 11:30:00,55.73,55.82,55.73,55.8,14734.0,46.4327,46.5077,46.4327,46.491,14734.0
2016-03-11 11:40:00,55.8,55.85,55.77,55.84,45761.0,46.491,46.5327,46.466,46.5243,45761.0
2016-03-11 11:50:00,55.83,55.83,55.75,55.79,9686.0,46.516,46.516,46.4494,46.4827,9686.0
2016-03-11 12:00:00,55.78,55.83,55.73,55.82,21114.0,46.4744,46.516,46.4327,46.5077,21114.0
2016-03-11 12:10:00,55.83,55.84,55.8,55.82,7941.0,46.516,46.5243,46.491,46.5077,7941.0
2016-03-11 12:20:00,55.83,55.86,55.81,55.85,22178.0,46.516,46.541,46.4994,46.5327,22178.0
2016-03-11 12:30:00,55.84,55.87,55.78,55.85,45299.0,46.5243,46.5493,46.4744,46.5327,45299.0
2016-03-11 12:40:00,55.85,55.87,55.8,55.87,25046.0,46.5327,46.5493,46.491,46.5493,25046.0
2016-03-11 12:50:00,55.87,55.89,55.79,55.83,27731.0,46.5493,46.566,46.4827,46.516,27731.0
2016-03-11 13:00:00,55.82,55.86,55.63,55.7,82742.0,46.5077,46.541,46.3494,46.4077,82742.0
2016-03-11 13:10:00,55.72,55.78,55.69,55.77,14782.0,46.4244,46.4744,46.3994,46.466,14782.0
2016-03-11 13:20:00,55.78,55.78,55.71,55.77,11762.0,46.4744,46.4744,46.416,46.466,11762.0
2016-03-11 13:30:00,55.78,55.8,55.74,55.74,11601.0,46.4744,46.491,46.441,46.441,11601.0
2016-03-11 13:40:00,55.73,55.75,55.69,55.74,10995.0,46.4327,46.4494,46.3994,46.441,10995.0
2016-03-11 13:50:00,55.74,55.77,55.71,55.75,20751.0,46.441,46.466,46.416,46.4494,20751.0
2016-03-11 14:00:00,55.76,55.82,55.76,55.76,19431.0,46.4577,46.5077,46.4577,46.4577,19431.0
2016-03-11 14:10:00,55.76,55.78,55.7,55.73,24879.0,46.4577,46.4744,46.4077,46.4327,24879.0
2016-03-11 14:20:00,55.74,55.81,55.73,55.73,14549.0,46.441,46.4994,46.4327,46.4327,14549.0
2016-03-11 14:30:00,55.72,55.74,55.69,55.71,13658.0,46.4244,46.441,46.3994,46.416,13658.0
2016-03-11 14:40:00,55.71,55.78,55.65,55.75,20065.0,46.416,46.4744,46.366,46.4494,20065.0
2016-03-11 14:50:00,55.75,55.75,55.64,55.66,13628.0,46.4494,46.4494,46.3577,46.3744,13628.0
2016-03-11 15:00:00,55.66,55.76,55.65,55.76,24954.0,46.3744,46.4577,46.366,46.4577,24954.0
2016-03-11 15:10:00,55.76,55.77,55.71,55.76,48872.0,46.4577,46.466,46.416,46.4577,48872.0
2016-03-11 15:20:00,55.75,55.81,55.74,55.77,25034.0,46.4494,46.4994,46.441,46.466,25034.0
2016-03-11 15:30:00,55.77,55.81,55.74,55.81,48800.0,46.466,46.4994,46.441,46.4994,48800.0
2016-03-11 15:40:00,55.8,55.88,55.79,55.8,36574.0,46.491,46.5577,46.4827,46.491,36574.0
2016-03-11 15:50:00,55.81,55.95,55.81,55.94,154680.0,46.4994,46.616,46.4994,46.6077,154680.0
2016-03-14 09:30:00,55.57,55.72,55.54,55.68,40346.0,46.2994,46.4244,46.2744,46.391,40346.0
2016-03-14 09:40:00,55.69,55.77,55.56,55.56,16776.0,46.3994,46.466,46.2911,46.2911,16776.0
2016-03-14 09:50:00,55.58,55.72,55.56,55.71,16566.0,46.3077,46.4244,46.2911,46.416,16566.0
2016-03-14 10:00:00,55.71,55.81,55.68,55.78,38431.0,46.416,46.4994,46.391,46.4744,38431.0
2016-03-14 10:10:00,55.78,56.0,55.78,55.98,38533.0,46.4744,46.6577,46.4744,46.641,38533.0
2016-03-14 10:20:00,55.98,55.99,55.86,55.89,18870.0,46.641,46.6493,46.541,46.566,18870.0
2016-03-14 10:30:00,55.89,56.09,55.89,56.0,26610.0,46.566,46.7326,46.566,46.6577,26610.0
2016-03-14 10:40:00,56.0,56.11,55.89,56.06,20710.0,46.6577,46.7493,46.566,46.7076,20710.0
2016-03-14 10:50:00,56.07,56.12,55.99,55.99,50964.0,46.716,46.7576,46.6493,46.6493,50964.0
2016-03-14 11:00:00,55.99,56.06,55.93,56.03,60732.0,46.6493,46.7076,46.5993,46.6826,60732.0
2016-03-14 11:10:00,56.03,56.16,56.03,56.13,47159.0,46.6826,46.791,46.6826,46.766,47159.0
2016-03-14 11:20:00,56.13,56.22,56.04,56.07,63046.0,46.766,46.841,46.691,46.716,63046.0
2016-03-14 11:30:00,56.04,56.08,55.91,56.02,27202.0,46.691,46.7243,46.5827,46.6743,27202.0
2016-03-14 11:40:00,56.02,56.05,55.97,56.0,18217.0,46.6743,46.6993,46.6327,46.6577,18217.0
2016-03-14 11:50:00,56.0,56.0,55.89,55.89,19305.0,46.6577,46.6577,46.566,46.566,19305.0
2016-03-14 12:00:00,55.84,55.87,55.81,55.87,15096.0,46.5243,46.5493,46.4994,46.5493,15096.0
2016-03-14 12:10:00,55.87,55.93,55.81,55.92,63559.0,46.5493,46.5993,46.4994,46.591,63559.0
2016-03-14 12:20:00,55.96,55.97,55.87,55.9,14607.0,46.6243,46.6327,46.5493,46.5743,14607.0
2016-03-14 12:30:00,55.93,55.95,55.9,55.94,10943.0,46.5993,46.616,46.5743,46.6077,10943.0
2016-03-14 12:40:00,55.94,55.96,55.9,55.9,13936.0,46.6077,46.6243,46.5743,46.5743,13936.0
2016-03-14 12:50:00,55.9,55.95,55.89,55.92,12034.0,46.5743,46.616,46.566,46.591,12034.0
2016-03-14 13:00:00,55.94,55.95,55.85,55.89,11256.0,46.6077,46.616,46.5327,46.566,11256.0
2016-03-14 13:10:00,55.9,55.94,55.82,55.82,7192.0,46.5743,46.6077,46.5077,46.5077,7192.0
2016-03-14 13:20:00,55.87,55.87,55.76,55.76,14807.0,46.5493,46.5493,46.4577,46.4577,14807.0
2016-03-14 13:30:00,55.76,55.8,55.74,55.77,10069.0,46.4577,46.491,46.441,46.466,10069.0
2016-03-14 13:40:00,55.75,55.79,55.7,55.71,9382.0,46.4494,46.4827,46.4077,46.416,9382.0
2016-03-14 13:50:00,55.71,55.72,55.67,55.69,9626.0,46.416,46.4244,46.3827,46.3994,9626.0
2016-03-14 14:00:00,55.69,55.71,55.61,55.67,12938.0,46.3994,46.416,46.3327,46.3827,12938.0
2016-03-14 14:10:00,55.66,55.72,55.63,55.69,22204.0,46.3744,46.4244,46.3494,46.3994,22204.0
2016-03-14 14:20:00,55.69,55.75,55.66,55.74,21231.0,46.3994,46.4494,46.3744,46.441,21231.0
2016-03-14 14:30:00,55.74,55.77,55.7,55.75,33819.0,46.441,46.466,46.4077,46.4494,33819.0
2016-03-14 14:40:00,55.76,55.82,55.75,55.8,10861.0,46.4577,46.5077,46.4494,46.491,10861.0
2016-03-14 14:50:00,55.8,55.81,55.69,55.72,40908.0,46.491,46.4994,46.3994,46.4244,40908.0
2016-03-14 15:00:00,55.73,55.78,55.72,55.74,11179.0,46.4327,46.4744,46.4244,46.441,11179.0
2016-03-14 15:10:00,55.74,55.79,55.69,55.69,15581.0,46.441,46.4827,46.3994,46.3994,15581.0
2016-03-14 15:20:00,55.7,55.81,55.7,55.75,24169.0,46.4077,46.4994,46.4077,46.4494,24169.0
2016-03-14 15:30:00,55.74,55.74,55.67,55.71,19743.0,46.441,46.441,46.3827,46.416,19743.0
2016-03-14 15:40:00,55.71,55.79,55.69,55.75,23750.0,46.416,46.4827,46.3994,46.4494,23750.0
2016-03-14 15:50:00,55.76,55.76,55.64,55.67,94778.0,46.4577,46.4577,46.3577,46.3827,94778.0
2016-03-15 09:30:00,55.34,56.0,55.16,55.78,146459.0,46.1078,46.6577,45.9578,46.4744,146459.0
2016-03-15 09:40:00,55.75,55.93,55.71,55.82,84873.0,46.4494,46.5993,46.416,46.5077,84873.0
2016-03-15 09:50:00,55.82,55.83,55.53,55.54,60165.0,46.5077,46.516,46.2661,46.2744,60165.0
2016-03-15 10:00:00,55.54,55.57,55.35,55.51,56883.0,46.2744,46.2994,46.1161,46.2494,56883.0
2016-03-15 10:10:00,55.51,55.75,55.51,55.66,43132.0,46.2494,46.4494,46.2494,46.3744,43132.0
2016-03-15 10:20:00,55.66,55.77,55.57,55.73,32741.0,46.3744,46.466,46.2994,46.4327,32741.0
2016-03-15 10:30:00,55.77,55.83,55.71,55.76,59092.0,46.466,46.516,46.416,46.4577,59092.0
2016-03-15 10:40:00,55.79,55.82,55.7,55.7,29838.0,46.4827,46.5077,46.4077,46.4077,29838.0
2016-03-15 10:50:00,55.68,55.7,55.52,55.56,29243.0,46.391,46.4077,46.2577,46.2911,29243.0
2016-03-15 11:00:00,55.57,55.7,55.56,55.66,45791.0,46.2994,46.4077,46.2911,46.3744,45791.0
2016-03-15 11:10:00,55.67,55.75,55.62,55.7,53128.0,46.3827,46.4494,46.341,46.4077,53128.0
2016-03-15 11:20:00,55.7,55.79,55.63,55.63,32488.0,46.4077,46.4827,46.3494,46.3494,32488.0
2016-03-15 11:30:00,55.63,55.74,55.62,55.67,44830.0,46.3494,46.441,46.341,46.3827,44830.0
2016-03-15 11:40:00,55.64,55.68,55.6,55.62,44778.0,46.3577,46.391,46.3244,46.341,44778.0
2016-03-15 11:50:00,55.64,55.71,55.58,55.59,47874.0,46.3577,46.416,46.3077,46.3161,47874.0
2016-03-15 12:00:00,55.59,55.64,55.54,55.63,33926.0,46.3161,46.3577,46.2744,46.3494,33926.0
2016-03-15 12:10:00,55.66,55.69,55.59,55.6,15560.0,46.3744,46.3994,46.3161,46.3244,15560.0
2016-03-15 12:20:00,55.59,55.72,55.57,55.7,18703.0,46.3161,46.4244,46.2994,46.4077,18703.0
2016-03-15 12:30:00,55.71,55.77,55.66,55.71,12224.0,46.416,46.466,46.3744,46.416,12224.0
2016-03-15 12:40:00,55.69,55.72,55.66,55.72,4306.0,46.3994,46.4244,46.3744,46.4244,4306.0
2016-03-15 12:50:00,55.72,55.77,55.7,55.72,12441.0,46.4244,46.466,46.4077,46.4244,12441.0
2016-03-15 13:00:00,55.71,55.81,55.71,55.79,12174.0,46.416,46.4994,46.416,46.4827,12174.0
2016-03-15 13:10:00,55.79,55.86,55.79,55.83,23766.0,46.4827,46.541,46.4827,46.516,23766.0
2016-03-15 13:20:00,55.83,55.91,55.82,55.91,30690.0,46.516,46.5827,46.5077,46.5827,30690.0
2016-03-15 13:30:00,55.92,56.01,55.92,55.95,30396.0,46.591,46.666,46.591,46.616,30396.0
2016-03-15 13:40:00,55.94,55.98,55.89,55.91,77738.0,46.6077,46.641,46.566,46.5827,77738.0
2016-03-15 13:50:00,55.92,55.98,55.91,55.95,18611.0,46.591,46.641,46.5827,46.616,18611.0
2016-03-15 14:00:00,55.95,55.96,55.88,55.94,64140.0,46.616,46.6243,46.5577,46.6077,64140.0
2016-03-15 14:10:00,55.94,56.07,55.92,55.97,23737.0,46.6077,46.716,46.591,46.6327,23737.0
2016-03-15 14:20:00,55.98,56.04,55.97,55.98,11038.0,46.641,46.691,46.6327,46.641,11038.0
2016-03-15 14:30:00,55.99,56.04,55.94,55.97,14695.0,46.6493,46.691,46.6077,46.6327,14695.0
2016-03-15 14:40:00,55.96,56.0,55.94,55.95,27364.0,46.6243,46.6577,46.6077,46.616,27364.0
2016-03-15 14:50:00,55.95,55.99,55.94,55.96,25244.0,46.616,46.6493,46.6077,46.6243,25244.0
2016-03-15 15:00:00,55.96,55.98,55.92,55.95,44053.0,46.6243,46.641,46.591,46.616,44053.0
2016-03-15 15:10:00,55.95,56.04,55.94,56.03,20433.0,46.616,46.691,46.6077,46.6826,20433.0
2016-03-15 15:20:00,56.04,56.09,55.99,56.0,26347.0,46.691,46.7326,46.6493,46.6577,26347.0
2016-03-15 15:30:00,56.01,56.03,55.97,56.01,41009.0,46.666,46.6826,46.6327,46.666,41009.0
2016-03-15 15:40:00,56.01,56.04,55.96,55.97,55643.0,46.666,46.691,46.6243,46.6327,55643.0
2016-03-15 15:50:00,55.98,56.14,55.97,56.11,128244.0,46.641,46.7743,46.6327,46.7493,128244.0
2016-03-16 09:30:00,55.72,56.27,55.67,56.09,43746.0,46.4244,46.8826,46.3827,46.7326,43746.0
2016-03-16 09:40:00,56.1,56.25,56.04,56.21,30677.0,46.741,46.8659,46.691,46.8326,30677.0
2016-03-16 09:50:00,56.25,56.29,56.11,56.16,29434.0,46.8659,46.8993,46.7493,46.791,29434.0
2016-03-16 10:00:00,56.18,56.35,56.17,56.29,15233.0,46.8076,46.9493,46.7993,46.8993,15233.0
2016-03-16 10:10:00,56.29,56.3,56.19,56.21,19162.0,46.8993,46.9076,46.816,46.8326,19162.0
2016-03-16 10:20:00,56.21,56.21,56.1,56.1,31944.0,46.8326,46.8326,46.741,46.741,31944.0
2016-03-16 10:30:00,56.13,56.22,56.07,56.08,42936.0,46.766,46.841,46.716,46.7243,42936.0
2016-03-16 10:40:00,56.09,56.17,56.09,56.14,12320.0,46.7326,46.7993,46.7326,46.7743,12320.0
2016-03-16 10:50:00,56.14,56.16,55.98,56.0,26728.0,46.7743,46.791,46.641,46.6577,26728.0
2016-03-16 11:00:00,56.0,56.15,55.92,56.15,35422.0,46.6577,46.7826,46.591,46.7826,35422.0
2016-03-16 11:10:00,56.14,56.24,56.12,56.24,33397.0,46.7743,46.8576,46.7576,46.8576,33397.0
2016-03-16 11:20:00,56.22,56.31,56.15,56.17,21300.0,46.841,46.9159,46.7826,46.7993,21300.0
2016-03-16 11:30:00,56.17,56.22,56.13,56.17,14429.0,46.7993,46.841,46.766,46.7993,14429.0
2016-03-16 11:40:00,56.15,56.2,56.12,56.15,20560.0,46.7826,46.8243,46.7576,46.7826,20560.0
2016-03-16 11:50:00,56.15,56.22,56.14,56.16,43634.0,46.7826,46.841,46.7743,46.791,43634.0
2016-03-16 12:00:00,56.16,56.26,56.15,56.25,26002.0,46.791,46.8743,46.7826,46.8659,26002.0
2016-03-16 12:10:00,56.24,56.35,56.22,56.34,18879.0,46.8576,46.9493,46.841,46.9409,18879.0
2016-03-16 12:20:00,56.34,56.39,56.29,56.3,37151.0,46.9409,46.9826,46.8993,46.9076,37151.0
2016-03-16 12:30:00,56.3,56.34,56.26,56.31,30031.0,46.9076,46.9409,46.8743,46.9159,30031.0
2016-03-16 12:40:00,56.32,56.32,56.13,56.13,52509.0,46.9243,46.9243,46.766,46.766,52509.0
2016-03-16 12:50:00,56.13,56.22,56.1,56.21,29712.0,46.766,46.841,46.741,46.8326,29712.0
2016-03-16 13:00:00,56.2,56.24,56.15,56.21,16344.0,46.8243,46.8576,46.7826,46.8326,16344.0
2016-03-16 13:10:00,56.2,56.23,56.13,56.19,21518.0,46.8243,46.8493,46.766,46.816,21518.0
2016-03-16 13:20:00,56.19,56.19,56.13,56.15,17248.0,46.816,46.816,46.766,46.7826,17248.0
2016-03-16 13:30:00,56.16,56.27,56.14,56.27,26969.0,46.791,46.8826,46.7743,46.8826,26969.0
2016-03-16 13:40:00,56.26,56.34,56.25,56.31,23847.0,46.8743,46.9409,46.8659,46.9159,23847.0
2016-03-16 13:50:00,56.31,56.36,56.28,56.32,22968.0,46.9159,46.9576,46.8909,46.9243,22968.0
2016-03-16 14:00:00,56.35,56.7,56.35,56.55,60458.0,46.9493,47.2409,46.9493,47.1159,60458.0
2016-03-16 14:10:00,56.55,56.56,56.4,56.43,26043.0,47.1159,47.1242,46.9909,47.0159,26043.0
2016-03-16 14:20:00,56.43,56.69,56.42,56.68,35645.0,47.0159,47.2325,47.0076,47.2242,35645.0
2016-03-16 14:30:00,56.67,56.75,56.65,56.74,37375.0,47.2159,47.2825,47.1992,47.2742,37375.0
2016-03-16 14:40:00,56.74,56.87,56.74,56.84,57062.0,47.2742,47.3825,47.2742,47.3575,57062.0
2016-03-16 14:50:00,56.82,56.88,56.68,56.69,35933.0,47.3409,47.3908,47.2242,47.2325,35933.0
2016-03-16 15:00:00,56.69,56.84,56.68,56.83,59507.0,47.2325,47.3575,47.2242,47.3492,59507.0
2016-03-16 15:10:00,56.83,56.88,56.78,56.8,54169.0,47.3492,47.3908,47.3075,47.3242,54169.0
2016-03-16 15:20:00,56.79,56.8,56.66,56.78,32393.0,47.3159,47.3242,47.2075,47.3075,32393.0
2016-03-16 15:30:00,56.77,56.86,56.75,56.86,56356.0,47.2992,47.3742,47.2825,47.3742,56356.0
2016-03-16 15:40:00,56.86,56.9,56.82,56.84,51299.0,47.3742,47.4075,47.3409,47.3575,51299.0
2016-03-16 15:50:00,56.83,56.89,56.81,56.86,133439.0,47.3492,47.3992,47.3325,47.3742,133439.0
2016-03-17 09:30:00,56.5,57.0,56.5,56.82,52415.0,47.0742,47.4908,47.0742,47.3409,52415.0
2016-03-17 09:40:00,56.83,56.88,56.59,56.75,60110.0,47.3492,47.3908,47.1492,47.2825,60110.0
2016-03-17 09:50:00,56.75,57.0,56.63,56.93,42027.0,47.2825,47.4908,47.1826,47.4325,42027.0
2016-03-17 10:00:00,56.94,56.95,56.78,56.85,45668.0,47.4408,47.4492,47.3075,47.3659,45668.0
2016-03-17 10:10:00,56.85,56.98,56.82,56.83,32245.0,47.3659,47.4742,47.3409,47.3492,32245.0
2016-03-17 10:20:00,56.83,57.1,56.83,57.1,55630.0,47.3492,47.5741,47.3492,47.5741,55630.0
2016-03-17 10:30:00,57.09,57.14,57.02,57.11,46019.0,47.5658,47.6075,47.5075,47.5825,46019.0
2016-03-17 10:40:00,57.13,57.18,57.04,57.18,43666.0,47.5991,47.6408,47.5242,47.6408,43666.0
2016-03-17 10:50:00,57.18,57.22,57.05,57.13,31325.0,47.6408,47.6741,47.5325,47.5991,31325.0
2016-03-17 11:00:00,57.14,57.24,57.12,57.18,28052.0,47.6075,47.6908,47.5908,47.6408,28052.0
2016-03-17 11:10:00,57.18,57.19,57.06,57.16,21568.0,47.6408,47.6491,47.5408,47.6241,21568.0
2016-03-17 11:20:00,57.16,57.23,57.12,57.18,17462.0,47.6241,47.6825,47.5908,47.6408,17462.0
2016-03-17 11:30:00,57.19,57.24,57.12,57.22,15598.0,47.6491,47.6908,47.5908,47.6741,15598.0
2016-03-17 11:40:00,57.2,57.21,57.07,57.11,25167.0,47.6575,47.6658,47.5491,47.5825,25167.0
2016-03-17 11:50:00,57.12,57.23,57.11,57.13,25046.0,47.5908,47.6825,47.5825,47.5991,25046.0
2016-03-17 12:00:00,57.13,57.17,57.08,57.16,13988.0,47.5991,47.6325,47.5575,47.6241,13988.0
2016-03-17 12:10:00,57.15,57.31,57.14,57.31,36247.0,47.6158,47.7491,47.6075,47.7491,36247.0
2016-03-17 12:20:00,57.32,57.46,57.24,57.46,40639.0,47.7574,47.8741,47.6908,47.8741,40639.0
2016-03-17 12:30:00,57.46,57.49,57.41,57.44,20947.0,47.8741,47.8991,47.8324,47.8574,20947.0
2016-03-17 12:40:00,57.42,57.51,57.4,57.47,30273.0,47.8408,47.9157,47.8241,47.8824,30273.0
2016-03-17 12:50:00,57.45,57.48,57.39,57.47,28786.0,47.8658,47.8907,47.8158,47.8824,28786.0
2016-03-17 13:00:00,57.48,57.52,57.4,57.41,19772.0,47.8907,47.9241,47.8241,47.8324,19772.0
2016-03-17 13:10:00,57.41,57.47,57.4,57.45,44311.0,47.8324,47.8824,47.8241,47.8658,44311.0
2016-03-17 13:20:00,57.44,57.57,57.44,57.5,38978.0,47.8574,47.9657,47.8574,47.9074,38978.0
2016-03-17 13:30:00,57.47,57.64,57.47,57.61,102615.0,47.8824,48.0241,47.8824,47.9991,102615.0
2016-03-17 13:40:00,57.62,57.75,57.61,57.68,62486.0,48.0074,48.1157,47.9991,48.0574,62486.0
2016-03-17 13:50:00,57.7,57.74,57.64,57.73,44770.0,48.074,48.1074,48.0241,48.099,44770.0
2016-03-17 14:00:00,57.73,57.73,57.63,57.63,41146.0,48.099,48.099,48.0157,48.0157,41146.0
2016-03-17 14:10:00,57.63,57.65,57.58,57.62,23957.0,48.0157,48.0324,47.9741,48.0074,23957.0
2016-03-17 14:20:00,57.62,57.64,57.55,57.6,48203.0,48.0074,48.0241,47.9491,47.9907,48203.0
2016-03-17 14:30:00,57.61,57.65,57.58,57.62,67696.0,47.9991,48.0324,47.9741,48.0074,67696.0
2016-03-17 14:40:00,57.62,57.69,57.6,57.66,47103.0,48.0074,48.0657,47.9907,48.0407,47103.0
2016-03-17 14:50:00,57.66,57.75,57.65,57.72,85964.0,48.0407,48.1157,48.0324,48.0907,85964.0
2016-03-17 15:00:00,57.72,57.77,57.7,57.77,55818.0,48.0907,48.1324,48.074,48.1324,55818.0
2016-03-17 15:10:00,57.76,57.8,57.74,57.77,93393.0,48.124,48.1574,48.1074,48.1324,93393.0
2016-03-17 15:20:00,57.78,57.91,57.76,57.86,100340.0,48.1407,48.249,48.124,48.2074,100340.0
2016-03-17 15:30:00,57.86,57.95,57.85,57.94,90661.0,48.2074,48.2823,48.199,48.274,90661.0
2016-03-17 15:40:00,57.95,57.95,57.82,57.84,101726.0,48.2823,48.2823,48.174,48.1907,101726.0
2016-03-17 15:50:00,57.84,57.91,57.81,57.87,269415.0,48.1907,48.249,48.1657,48.2157,269415.0
2016-03-18 09:30:00,57.82,58.24,57.73,58.12,610589.0,48.174,48.524,48.099,48.424,610589.0
2016-03-18 09:40:00,58.11,58.18,58.04,58.04,94007.0,48.4156,48.474,48.3573,48.3573,94007.0
2016-03-18 09:50:00,58.02,58.17,58.02,58.11,61125.0,48.3407,48.4656,48.3407,48.4156,61125.0
2016-03-18 10:00:00,58.09,58.33,58.09,58.23,65808.0,48.399,48.5989,48.399,48.5156,65808.0
2016-03-18 10:10:00,58.24,58.44,58.17,58.35,45837.0,48.524,48.6906,48.4656,48.6156,45837.0
2016-03-18 10:20:00,58.35,58.41,58.28,58.31,64560.0,48.6156,48.6656,48.5573,48.5823,64560.0
2016-03-18 10:30:00,58.31,58.51,58.3,58.38,62033.0,48.5823,48.7489,48.574,48.6406,62033.0
2016-03-18 10:40:00,58.39,58.42,58.3,58.35,71494.0,48.6489,48.6739,48.574,48.6156,71494.0
2016-03-18 10:50:00,58.34,58.42,58.27,58.28,36728.0,48.6073,48.6739,48.549,48.5573,36728.0
2016-03-18 11:00:00,58.28,58.53,58.27,58.46,45959.0,48.5573,48.7656,48.549,48.7073,45959.0
2016-03-18 11:10:00,58.47,58.48,58.33,58.48,79796.0,48.7156,48.7239,48.5989,48.7239,79796.0
2016-03-18 11:20:00,58.46,58.48,58.35,58.37,57444.0,48.7073,48.7239,48.6156,48.6323,57444.0
2016-03-18 11:30:00,58.37,58.47,58.36,58.37,38168.0,48.6323,48.7156,48.6239,48.6323,38168.0
2016-03-18 11:40:00,58.35,58.44,58.32,58.36,37576.0,48.6156,48.6906,48.5906,48.6239,37576.0
2016-03-18 11:50:00,58.37,58.46,58.33,58.45,54425.0,48.6323,48.7073,48.5989,48.6989,54425.0
2016-03-18 12:00:00,58.45,58.56,58.45,58.54,68339.0,48.6989,48.7906,48.6989,48.7739,68339.0
2016-03-18 12:10:00,58.54,58.64,58.51,58.64,56719.0,48.7739,48.8572,48.7489,48.8572,56719.0
2016-03-18 12:20:00,58.64,58.71,58.58,58.71,50263.0,48.8572,48.9156,48.8072,48.9156,50263.0
2016-03-18 12:30:00,58.7,58.72,58.6,58.61,56463.0,48.9072,48.9239,48.8239,48.8322,56463.0
2016-03-18 12:40:00,58.6,58.7,58.56,58.6,41231.0,48.8239,48.9072,48.7906,48.8239,41231.0
2016-03-18 12:50:00,58.6,58.77,58.6,58.66,36756.0,48.8239,48.9655,48.8239,48.8739,36756.0
2016-03-18 13:00:00,58.66,58.72,58.6,58.66,42121.0,48.8739,48.9239,48.8239,48.8739,42121.0
2016-03-18 13:10:00,58.65,58.69,58.43,58.44,41603.0,48.8656,48.8989,48.6823,48.6906,41603.0
2016-03-18 13:20:00,58.44,58.59,58.42,58.57,56002.0,48.6906,48.8156,48.6739,48.7989,56002.0
2016-03-18 13:30:00,58.57,58.6,58.48,58.51,96037.0,48.7989,48.8239,48.7239,48.7489,96037.0
2016-03-18 13:40:00,58.52,58.67,58.48,58.64,83347.0,48.7572,48.8822,48.7239,48.8572,83347.0
2016-03-18 13:50:00,58.63,58.67,58.59,58.67,45835.0,48.8489,48.8822,48.8156,48.8822,45835.0
2016-03-18 14:00:00,58.66,58.67,58.59,58.59,39688.0,48.8739,48.8822,48.8156,48.8156,39688.0
2016-03-18 14:10:00,58.59,58.68,58.58,58.64,38759.0,48.8156,48.8906,48.8072,48.8572,38759.0
2016-03-18 14:20:00,58.66,58.67,58.59,58.6,41736.0,48.8739,48.8822,48.8156,48.8239,41736.0
2016-03-18 14:30:00,58.6,58.7,58.57,58.7,93967.0,48.8239,48.9072,48.7989,48.9072,93967.0
2016-03-18 14:40:00,58.68,58.75,58.59,58.75,46289.0,48.8906,48.9489,48.8156,48.9489,46289.0
2016-03-18 14:50:00,58.76,58.77,58.69,58.75,110280.0,48.9572,48.9655,48.8989,48.9489,110280.0
2016-03-18 15:00:00,58.75,58.83,58.75,58.8,51197.0,48.9489,49.0155,48.9489,48.9905,51197.0
2016-03-18 15:10:00,58.8,58.81,58.77,58.78,35980.0,48.9905,48.9989,48.9655,48.9739,35980.0
2016-03-18 15:20:00,58.77,58.8,58.76,58.8,58037.0,48.9655,48.9905,48.9572,48.9905,58037.0
2016-03-18 15:30:00,58.8,58.83,58.76,58.77,93492.0,48.9905,49.0155,48.9572,48.9655,93492.0
2016-03-18 15:40:00,58.77,58.79,58.69,58.75,90706.0,48.9655,48.9822,48.8989,48.9489,90706.0
2016-03-18 15:50:00,58.75,59.06,58.74,59.01,470279.0,48.9489,49.2072,48.9405,49.1655,470279.0
2016-03-21 09:30:00,58.76,58.89,58.44,58.64,136612.0,48.9572,49.0655,48.6906,48.8572,136612.0
2016-03-21 09:40:00,58.64,58.74,58.59,58.61,57532.0,48.8572,48.9405,48.8156,48.8322,57532.0
2016-03-21 09:50:00,58.6,58.63,58.49,58.61,74758.0,48.8239,48.8489,48.7323,48.8322,74758.0
2016-03-21 10:00:00,58.61,58.66,58.51,58.54,106389.0,48.8322,48.8739,48.7489,48.7739,106389.0
2016-03-21 10:10:00,58.52,58.52,58.37,58.45,67924.0,48.7572,48.7572,48.6323,48.6989,67924.0
2016-03-21 10:20:00,58.44,58.53,58.43,58.47,49757.0,48.6906,48.7656,48.6823,48.7156,49757.0
2016-03-21 10:30:00,58.48,58.48,58.32,58.33,42935.0,48.7239,48.7239,48.5906,48.5989,42935.0
2016-03-21 10:40:00,58.33,58.35,58.22,58.22,54486.0,48.5989,48.6156,48.5073,48.5073,54486.0
2016-03-21 10:50:00,58.22,58.32,58.15,58.25,86331.0,48.5073,48.5906,48.449,48.5323,86331.0
2016-03-21 11:00:00,58.23,58.26,58.19,58.22,81413.0,48.5156,48.5406,48.4823,48.5073,81413.0
2016-03-21 11:10:00,58.22,58.38,58.2,58.33,68926.0,48.5073,48.6406,48.4906,48.5989,68926.0
2016-03-21 11:20:00,58.32,58.42,58.31,58.39,39640.0,48.5906,48.6739,48.5823,48.6489,39640.0
2016-03-21 11:30:00,58.39,58.44,58.3,58.33,44794.0,48.6489,48.6906,48.574,48.5989,44794.0
2016-03-21 11:40:00,58.34,58.43,58.32,58.38,39347.0,48.6073,48.6823,48.5906,48.6406,39347.0
2016-03-21 11:50:00,58.38,58.41,58.33,58.38,40113.0,48.6406,48.6656,48.5989,48.6406,40113.0
2016-03-21 12:00:00,58.37,58.4,58.31,58.38,38963.0,48.6323,48.6573,48.5823,48.6406,38963.0
2016-03-21 12:10:00,58.38,58.42,58.34,58.35,75569.0,48.6406,48.6739,48.6073,48.6156,75569.0
2016-03-21 12:20:00,58.35,58.4,58.34,58.38,35263.0,48.6156,48.6573,48.6073,48.6406,35263.0
2016-03-21 12:30:00,58.39,58.43,58.36,58.43,26839.0,48.6489,48.6823,48.6239,48.6823,26839.0
2016-03-21 12:40:00,58.44,58.52,58.36,58.52,46270.0,48.6906,48.7572,48.6239,48.7572,46270.0
2016-03-21 12:50:00,58.51,58.55,58.49,58.53,28116.0,48.7489,48.7822,48.7323,48.7656,28116.0
2016-03-21 13:00:00,58.54,58.63,58.54,58.6,44204.0,48.7739,48.8489,48.7739,48.8239,44204.0
2016-03-21 13:10:00,58.6,58.75,58.6,58.75,25691.0,48.8239,48.9489,48.8239,48.9489,25691.0
2016-03-21 13:20:00,58.74,58.86,58.71,58.86,43814.0,48.9405,49.0405,48.9156,49.0405,43814.0
2016-03-21 13:30:00,58.85,58.9,58.84,58.87,42690.0,49.0322,49.0739,49.0239,49.0489,42690.0
2016-03-21 13:40:00,58.85,58.86,58.76,58.82,46971.0,49.0322,49.0405,48.9572,49.0072,46971.0
2016-03-21 13:50:00,58.83,58.83,58.72,58.74,21777.0,49.0155,49.0155,48.9239,48.9405,21777.0
2016-03-21 14:00:00,58.75,58.75,58.68,58.71,20488.0,48.9489,48.9489,48.8906,48.9156,20488.0
2016-03-21 14:10:00,58.7,58.71,58.6,58.65,34483.0,48.9072,48.9156,48.8239,48.8656,34483.0
2016-03-21 14:20:00,58.65,58.68,58.58,58.64,31498.0,48.8656,48.8906,48.8072,48.8572,31498.0
2016-03-21 14:30:00,58.64,58.67,58.54,58.61,39227.0,48.8572,48.8822,48.7739,48.8322,39227.0
2016-03-21 14:40:00,58.62,58.66,58.54,58.54,26989.0,48.8406,48.8739,48.7739,48.7739,26989.0
2016-03-21 14:50:00,58.55,58.59,58.54,58.56,25438.0,48.7822,48.8156,48.7739,48.7906,25438.0
2016-03-21 15:00:00,58.55,58.75,58.52,58.73,62195.0,48.7822,48.9489,48.7572,48.9322,62195.0
2016-03-21 15:10:00,58.73,58.73,58.64,58.66,72575.0,48.9322,48.9322,48.8572,48.8739,72575.0
2016-03-21 15:20:00,58.66,58.72,58.61,58.67,39899.0,48.8739,48.9239,48.8322,48.8822,39899.0
2016-03-21 15:30:00,58.67,58.73,58.58,58.69,56894.0,48.8822,48.9322,48.8072,48.8989,56894.0
2016-03-21 15:40:00,58.7,58.78,58.67,58.75,78470.0,48.9072,48.9739,48.8822,48.9489,78470.0
2016-03-21 15:50:00,58.74,58.86,58.71,58.85,228009.0,48.9405,49.0405,48.9156,49.0322,228009.0
2016-03-22 09:30:00,58.68,58.82,57.98,58.36,129503.0,48.8906,49.0072,48.3073,48.6239,129503.0
2016-03-22 09:40:00,58.32,58.53,58.28,58.34,17002.0,48.5906,48.7656,48.5573,48.6073,17002.0
2016-03-22 09:50:00,58.34,58.61,58.31,58.57,36910.0,48.6073,48.8322,48.5823,48.7989,36910.0
2016-03-22 10:00:00,58.56,58.63,58.5,58.5,24683.0,48.7906,48.8489,48.7406,48.7406,24683.0
2016-03-22 10:10:00,58.51,58.6,58.48,58.52,20681.0,48.7489,48.8239,48.7239,48.7572,20681.0
2016-03-22 10:20:00,58.54,58.6,58.5,58.56,17044.0,48.7739,48.8239,48.7406,48.7906,17044.0
2016-03-22 10:30:00,58.55,58.65,58.52,58.64,17230.0,48.7822,48.8656,48.7572,48.8572,17230.0
2016-03-22 10:40:00,58.67,58.68,58.54,58.57,19685.0,48.8822,48.8906,48.7739,48.7989,19685.0
2016-03-22 10:50:00,58.57,58.61,58.44,58.48,29178.0,48.7989,48.8322,48.6906,48.7239,29178.0
2016-03-22 11:00:00,58.5,58.54,58.48,58.54,17000.0,48.7406,48.7739,48.7239,48.7739,17000.0
2016-03-22 11:10:00,58.55,58.59,58.52,58.57,12327.0,48.7822,48.8156,48.7572,48.7989,12327.0
2016-03-22 11:20:00,58.55,58.59,58.5,58.58,24917.0,48.7822,48.8156,48.7406,48.8072,24917.0
2016-03-22 11:30:00,58.57,58.57,58.48,58.52,28241.0,48.7989,48.7989,48.7239,48.7572,28241.0
2016-03-22 11:40:00,58.52,58.56,58.41,58.42,37558.0,48.7572,48.7906,48.6656,48.6739,37558.0
2016-03-22 11:50:00,58.42,58.43,58.3,58.41,24701.0,48.6739,48.6823,48.574,48.6656,24701.0
2016-03-22 12:00:00,58.41,58.46,58.38,58.42,14597.0,48.6656,48.7073,48.6406,48.6739,14597.0
2016-03-22 12:10:00,58.41,58.45,58.36,58.42,15972.0,48.6656,48.6989,48.6239,48.6739,15972.0
2016-03-22 12:20:00,58.43,58.6,58.43,58.6,32642.0,48.6823,48.8239,48.6823,48.8239,32642.0
2016-03-22 12:30:00,58.59,58.59,58.51,58.51,8864.0,48.8156,48.8156,48.7489,48.7489,8864.0
2016-03-22 12:40:00,58.52,58.55,58.5,58.5,17583.0,48.7572,48.7822,48.7406,48.7406,17583.0
2016-03-22 12:50:00,58.5,58.61,58.49,58.57,13057.0,48.7406,48.8322,48.7323,48.7989,13057.0
2016-03-22 13:00:00,58.59,58.61,58.49,58.5,19943.0,48.8156,48.8322,48.7323,48.7406,19943.0
2016-03-22 13:10:00,58.5,58.58,58.49,58.51,7243.0,48.7406,48.8072,48.7323,48.7489,7243.0
2016-03-22 13:20:00,58.52,58.58,58.51,58.54,15052.0,48.7572,48.8072,48.7489,48.7739,15052.0
2016-03-22 13:30:00,58.55,58.57,58.51,58.55,11300.0,48.7822,48.7989,48.7489,48.7822,11300.0
2016-03-22 13:40:00,58.54,58.56,58.51,58.53,18032.0,48.7739,48.7906,48.7489,48.7656,18032.0
2016-03-22 13:50:00,58.53,58.54,58.51,58.53,11851.0,48.7656,48.7739,48.7489,48.7656,11851.0
2016-03-22 14:00:00,58.53,58.57,58.52,58.55,19832.0,48.7656,48.7989,48.7572,48.7822,19832.0
2016-03-22 14:10:00,58.55,58.6,58.51,58.52,52790.0,48.7822,48.8239,48.7489,48.7572,52790.0
2016-03-22 14:20:00,58.51,58.67,58.48,58.65,103915.0,48.7489,48.8822,48.7239,48.8656,103915.0
2016-03-22 14:30:00,58.64,58.67,58.62,58.65,50392.0,48.8572,48.8822,48.8406,48.8656,50392.0
2016-03-22 14:40:00,58.66,58.66,58.6,58.64,58423.0,48.8739,48.8739,48.8239,48.8572,58423.0
2016-03-22 14:50:00,58.64,58.65,58.6,58.64,145909.0,48.8572,48.8656,48.8239,48.8572,145909.0
2016-03-22 15:00:00,58.63,58.65,58.52,58.59,66913.0,48.8489,48.8656,48.7572,48.8156,66913.0
2016-03-22 15:10:00,58.59,58.61,58.53,58.55,41239.0,48.8156,48.8322,48.7656,48.7822,41239.0
2016-03-22 15:20:00,58.54,58.61,58.53,58.57,51023.0,48.7739,48.8322,48.7656,48.7989,51023.0
2016-03-22 15:30:00,58.58,58.59,58.53,58.53,43202.0,48.8072,48.8156,48.7656,48.7656,43202.0
2016-03-22 15:40:00,58.53,58.6,58.5,58.56,60244.0,48.7656,48.8239,48.7406,48.7906,60244.0
2016-03-22 15:50:00,58.56,58.57,58.43,58.52,132178.0,48.7906,48.7989,48.6823,48.7572,132178.0
2016-03-23 09:30:00,58.58,58.58,58.44,58.51,77487.0,48.8072,48.8072,48.6906,48.7489,77487.0
2016-03-23 09:40:00,58.53,58.56,58.31,58.52,26271.0,48.7656,48.7906,48.5823,48.7572,26271.0
2016-03-23 09:50:00,58.52,58.56,58.42,58.42,24698.0,48.7572,48.7906,48.6739,48.6739,24698.0
2016-03-23 10:00:00,58.39,58.48,58.35,58.41,38951.0,48.6489,48.7239,48.6156,48.6656,38951.0
2016-03-23 10:10:00,58.41,58.54,58.41,58.45,24910.0,48.6656,48.7739,48.6656,48.6989,24910.0
2016-03-23 10:20:00,58.45,58.52,58.44,58.48,19533.0,48.6989,48.7572,48.6906,48.7239,19533.0
2016-03-23 10:30:00,58.47,58.54,58.42,58.44,32560.0,48.7156,48.7739,48.6739,48.6906,32560.0
2016-03-23 10:40:00,58.42,58.49,58.39,58.49,27149.0,48.6739,48.7323,48.6489,48.7323,27149.0
2016-03-23 10:50:00,58.49,58.49,58.35,58.37,8916.0,48.7323,48.7323,48.6156,48.6323,8916.0
2016-03-23 11:00:00,58.37,58.43,58.33,58.4,36713.0,48.6323,48.6823,48.5989,48.6573,36713.0
2016-03-23 11:10:00,58.4,58.4,58.24,58.24,36050.0,48.6573,48.6573,48.524,48.524,36050.0
2016-03-23 11:20:00,58.24,58.34,58.2,58.25,20148.0,48.524,48.6073,48.4906,48.5323,20148.0
2016-03-23 11:30:00,58.25,58.3,58.21,58.26,20571.0,48.5323,48.574,48.499,48.5406,20571.0
2016-03-23 11:40:00,58.26,58.3,58.23,58.28,23742.0,48.5406,48.574,48.5156,48.5573,23742.0
2016-03-23 11:50:00,58.28,58.35,58.24,58.31,14536.0,48.5573,48.6156,48.524,48.5823,14536.0
2016-03-23 12:00:00,58.3,58.4,58.28,58.35,28799.0,48.574,48.6573,48.5573,48.6156,28799.0
2016-03-23 12:10:00,58.35,58.43,58.31,58.37,73981.0,48.6156,48.6823,48.5823,48.6323,73981.0
2016-03-23 12:20:00,58.38,58.4,58.33,58.37,14585.0,48.6406,48.6573,48.5989,48.6323,14585.0
2016-03-23 12:30:00,58.38,58.39,58.33,58.36,16617.0,48.6406,48.6489,48.5989,48.6239,16617.0
2016-03-23 12:40:00,58.35,58.37,58.33,58.37,19587.0,48.6156,48.6323,48.5989,48.6323,19587.0
2016-03-23 12:50:00,58.36,58.38,58.32,58.36,17704.0,48.6239,48.6406,48.5906,48.6239,17704.0
2016-03-23 13:00:00,58.35,58.42,58.32,58.41,25841.0,48.6156,48.6739,48.5906,48.6656,25841.0
2016-03-23 13:10:00,58.42,58.47,58.39,58.45,34925.0,48.6739,48.7156,48.6489,48.6989,34925.0
2016-03-23 13:20:00,58.4,58.44,58.34,58.38,20485.0,48.6573,48.6906,48.6073,48.6406,20485.0
2016-03-23 13:30:00,58.39,58.39,58.3,58.34,18360.0,48.6489,48.6489,48.574,48.6073,18360.0
2016-03-23 13:40:00,58.34,58.35,58.3,58.34,13908.0,48.6073,48.6156,48.574,48.6073,13908.0
2016-03-23 13:50:00,58.34,58.38,58.32,58.36,20612.0,48.6073,48.6406,48.5906,48.6239,20612.0
2016-03-23 14:00:00,58.36,58.42,58.36,58.41,10840.0,48.6239,48.6739,48.6239,48.6656,10840.0
2016-03-23 14:10:00,58.41,58.46,58.32,58.45,29325.0,48.6656,48.7073,48.5906,48.6989,29325.0
2016-03-23 14:20:00,58.46,58.48,58.42,58.42,46002.0,48.7073,48.7239,48.6739,48.6739,46002.0
2016-03-23 14:30:00,58.41,58.42,58.34,58.36,21520.0,48.6656,48.6739,48.6073,48.6239,21520.0
2016-03-23 14:40:00,58.35,58.37,58.15,58.18,30685.0,48.6156,48.6323,48.449,48.474,30685.0
2016-03-23 14:50:00,58.19,58.23,58.15,58.18,59419.0,48.4823,48.5156,48.449,48.474,59419.0
2016-03-23 15:00:00,58.18,58.22,58.16,58.21,20935.0,48.474,48.5073,48.4573,48.499,20935.0
2016-03-23 15:10:00,58.21,58.33,58.19,58.3,44913.0,48.499,48.5989,48.4823,48.574,44913.0
2016-03-23 15:20:00,58.3,58.32,58.23,58.31,20865.0,48.574,48.5906,48.5156,48.5823,20865.0
2016-03-23 15:30:00,58.3,58.35,58.28,58.3,66221.0,48.574,48.6156,48.5573,48.574,66221.0
2016-03-23 15:40:00,58.3,58.36,58.27,58.35,54260.0,48.574,48.6239,48.549,48.6156,54260.0
2016-03-23 15:50:00,58.35,58.36,58.27,58.33,250652.0,48.6156,48.6239,48.549,48.5989,250652.0
2016-03-24 09:30:00,58.05,58.21,57.8,57.88,37192.0,48.3657,48.499,48.1574,48.224,37192.0
2016-03-24 09:40:00,57.87,57.89,57.68,57.81,24423.0,48.2157,48.2324,48.0574,48.1657,24423.0
2016-03-24 09:50:00,57.81,57.97,57.79,57.91,11928.0,48.1657,48.299,48.149,48.249,11928.0
2016-03-24 10:00:00,57.91,57.91,57.74,57.76,20619.0,48.249,48.249,48.1074,48.124,20619.0
2016-03-24 10:10:00,57.77,57.99,57.67,57.95,119465.0,48.1324,48.3157,48.0491,48.2823,119465.0
2016-03-24 10:20:00,57.96,58.01,57.85,57.86,18701.0,48.2907,48.3323,48.199,48.2074,18701.0
2016-03-24 10:30:00,57.88,58.01,57.85,58.0,23971.0,48.224,48.3323,48.199,48.324,23971.0
2016-03-24 10:40:00,58.0,58.06,57.96,58.01,21072.0,48.324,48.374,48.2907,48.3323,21072.0
2016-03-24 10:50:00,57.99,58.04,57.95,58.0,16375.0,48.3157,48.3573,48.2823,48.324,16375.0
2016-03-24 11:00:00,58.0,58.04,57.96,58.01,15511.0,48.324,48.3573,48.2907,48.3323,15511.0
2016-03-24 11:10:00,58.0,58.02,57.88,57.92,17568.0,48.324,48.3407,48.224,48.2573,17568.0
2016-03-24 11:20:00,57.9,57.93,57.86,57.88,13073.0,48.2407,48.2657,48.2074,48.224,13073.0
2016-03-24 11:30:00,57.91,58.01,57.89,58.0,40468.0,48.249,48.3323,48.2324,48.324,40468.0
2016-03-24 11:40:00,58.0,58.01,57.93,57.96,34736.0,48.324,48.3323,48.2657,48.2907,34736.0
2016-03-24 11:50:00,57.99,58.03,57.96,58.02,42509.0,48.3157,48.349,48.2907,48.3407,42509.0
2016-03-24 12:00:00,58.03,58.16,58.03,58.14,11913.0,48.349,48.4573,48.349,48.4406,11913.0
2016-03-24 12:10:00,58.14,58.15,58.0,58.01,28959.0,48.4406,48.449,48.324,48.3323,28959.0
2016-03-24 12:20:00,58.0,58.04,57.93,58.02,41642.0,48.324,48.3573,48.2657,48.3407,41642.0
2016-03-24 12:30:00,58.02,58.07,57.98,58.02,37762.0,48.3407,48.3823,48.3073,48.3407,37762.0
2016-03-24 12:40:00,58.03,58.2,58.01,58.18,24198.0,48.349,48.4906,48.3323,48.474,24198.0
2016-03-24 12:50:00,58.18,58.23,58.12,58.22,27647.0,48.474,48.5156,48.424,48.5073,27647.0
2016-03-24 13:00:00,58.21,58.32,58.19,58.27,17128.0,48.499,48.5906,48.4823,48.549,17128.0
2016-03-24 13:10:00,58.26,58.37,58.26,58.33,18170.0,48.5406,48.6323,48.5406,48.5989,18170.0
2016-03-24 13:20:00,58.33,58.33,58.24,58.29,16205.0,48.5989,48.5989,48.524,48.5656,16205.0
2016-03-24 13:30:00,58.29,58.29,58.23,58.25,13889.0,48.5656,48.5656,48.5156,48.5323,13889.0
2016-03-24 13:40:00,58.25,58.32,58.24,58.31,14709.0,48.5323,48.5906,48.524,48.5823,14709.0
2016-03-24 13:50:00,58.31,58.38,58.3,58.35,18057.0,48.5823,48.6406,48.574,48.6156,18057.0
2016-03-24 14:00:00,58.35,58.36,58.24,58.26,17000.0,48.6156,48.6239,48.524,48.5406,17000.0
2016-03-24 14:10:00,58.26,58.33,58.25,58.27,23238.0,48.5406,48.5989,48.5323,48.549,23238.0
2016-03-24 14:20:00,58.28,58.34,58.26,58.33,48525.0,48.5573,48.6073,48.5406,48.5989,48525.0
2016-03-24 14:30:00,58.33,58.41,58.3,58.4,46094.0,48.5989,48.6656,48.574,48.6573,46094.0
2016-03-24 14:40:00,58.41,58.47,58.39,58.45,38883.0,48.6656,48.7156,48.6489,48.6989,38883.0
2016-03-24 14:50:00,58.46,58.54,58.39,58.47,35119.0,48.7073,48.7739,48.6489,48.7156,35119.0
2016-03-24 15:00:00,58.47,58.48,58.37,58.39,35346.0,48.7156,48.7239,48.6323,48.6489,35346.0
2016-03-24 15:10:00,58.39,58.47,58.37,58.46,25909.0,48.6489,48.7156,48.6323,48.7073,25909.0
2016-03-24 15:20:00,58.46,58.49,58.41,58.44,28152.0,48.7073,48.7323,48.6656,48.6906,28152.0
2016-03-24 15:30:00,58.44,58.52,58.43,58.5,42747.0,48.6906,48.7572,48.6823,48.7406,42747.0
2016-03-24 15:40:00,58.5,58.57,58.48,58.54,70139.0,48.7406,48.7989,48.7239,48.7739,70139.0
2016-03-24 15:50:00,58.55,58.65,58.54,58.64,281371.0,48.7822,48.8656,48.7739,48.8572,281371.0
2016-03-28 09:30:00,58.63,58.63,58.21,58.36,51132.0,48.8489,48.8489,48.499,48.6239,51132.0
2016-03-28 09:40:00,58.34,58.38,58.25,58.27,32480.0,48.6073,48.6406,48.5323,48.549,32480.0
2016-03-28 09:50:00,58.27,58.29,58.14,58.22,16380.0,48.549,48.5656,48.4406,48.5073,16380.0
2016-03-28 10:00:00,58.22,58.33,58.16,58.25,21972.0,48.5073,48.5989,48.4573,48.5323,21972.0
2016-03-28 10:10:00,58.32,58.44,58.26,58.36,23876.0,48.5906,48.6906,48.5406,48.6239,23876.0
2016-03-28 10:20:00,58.35,58.5,58.32,58.46,22954.0,48.6156,48.7406,48.5906,48.7073,22954.0
2016-03-28 10:30:00,58.47,58.5,58.4,58.46,40583.0,48.7156,48.7406,48.6573,48.7073,40583.0
2016-03-28 10:40:00,58.44,58.52,58.41,58.52,35052.0,48.6906,48.7572,48.6656,48.7572,35052.0
2016-03-28 10:50:00,58.52,58.52,58.4,58.41,18732.0,48.7572,48.7572,48.6573,48.6656,18732.0
2016-03-28 11:00:00,58.41,58.44,58.31,58.31,11243.0,48.6656,48.6906,48.5823,48.5823,11243.0
2016-03-28 11:10:00,58.29,58.4,58.28,58.3,26213.0,48.5656,48.6573,48.5573,48.574,26213.0
2016-03-28 11:20:00,58.28,58.41,58.26,58.41,35458.0,48.5573,48.6656,48.5406,48.6656,35458.0
2016-03-28 11:30:00,58.43,58.49,58.29,58.3,15521.0,48.6823,48.7323,48.5656,48.574,15521.0
2016-03-28 11:40:00,58.31,58.39,58.26,58.34,17035.0,48.5823,48.6489,48.5406,48.6073,17035.0
2016-03-28 11:50:00,58.34,58.43,58.28,58.41,26276.0,48.6073,48.6823,48.5573,48.6656,26276.0
2016-03-28 12:00:00,58.41,58.42,58.3,58.32,22978.0,48.6656,48.6739,48.574,48.5906,22978.0
2016-03-28 12:10:00,58.33,58.41,58.29,58.41,11585.0,48.5989,48.6656,48.5656,48.6656,11585.0
2016-03-28 12:20:00,58.42,58.46,58.38,58.41,12662.0,48.6739,48.7073,48.6406,48.6656,12662.0
2016-03-28 12:30:00,58.42,58.51,58.39,58.47,15090.0,48.6739,48.7489,48.6489,48.7156,15090.0
2016-03-28 12:40:00,58.47,58.49,58.38,58.42,17068.0,48.7156,48.7323,48.6406,48.6739,17068.0
2016-03-28 12:50:00,58.42,58.42,58.36,58.4,12234.0,48.6739,48.6739,48.6239,48.6573,12234.0
2016-03-28 13:00:00,58.38,58.47,58.37,58.46,20458.0,48.6406,48.7156,48.6323,48.7073,20458.0
2016-03-28 13:10:00,58.45,58.46,58.35,58.41,19945.0,48.6989,48.7073,48.6156,48.6656,19945.0
2016-03-28 13:20:00,58.43,58.44,58.4,58.43,15894.0,48.6823,48.6906,48.6573,48.6823,15894.0
2016-03-28 13:30:00,58.43,58.47,58.39,58.44,12568.0,48.6823,48.7156,48.6489,48.6906,12568.0
2016-03-28 13:40:00,58.43,58.45,58.41,58.44,10540.0,48.6823,48.6989,48.6656,48.6906,10540.0
2016-03-28 13:50:00,58.44,58.46,58.38,58.38,12090.0,48.6906,48.7073,48.6406,48.6406,12090.0
2016-03-28 14:00:00,58.39,58.46,58.38,58.42,16805.0,48.6489,48.7073,48.6406,48.6739,16805.0
2016-03-28 14:10:00,58.42,58.43,58.33,58.33,18828.0,48.6739,48.6823,48.5989,48.5989,18828.0
2016-03-28 14:20:00,58.32,58.35,58.29,58.29,50803.0,48.5906,48.6156,48.5656,48.5656,50803.0
2016-03-28 14:30:00,58.28,58.31,58.25,58.3,17097.0,48.5573,48.5823,48.5323,48.574,17097.0
2016-03-28 14:40:00,58.3,58.33,58.25,58.3,33175.0,48.574,48.5989,48.5323,48.574,33175.0
2016-03-28 14:50:00,58.3,58.31,58.26,58.3,29292.0,48.574,48.5823,48.5406,48.574,29292.0
2016-03-28 15:00:00,58.3,58.41,58.3,58.41,16285.0,48.574,48.6656,48.574,48.6656,16285.0
2016-03-28 15:10:00,58.42,58.48,58.37,58.37,31493.0,48.6739,48.7239,48.6323,48.6323,31493.0
2016-03-28 15:20:00,58.37,58.44,58.33,58.39,31216.0,48.6323,48.6906,48.5989,48.6489,31216.0
2016-03-28 15:30:00,58.39,58.43,58.32,58.33,27019.0,48.6489,48.6823,48.5906,48.5989,27019.0
2016-03-28 15:40:00,58.32,58.41,58.29,58.36,39020.0,48.5906,48.6656,48.5656,48.6239,39020.0
2016-03-28 15:50:00,58.34,58.37,58.28,58.32,87321.0,48.6073,48.6323,48.5573,48.5906,87321.0
2016-03-29 09:30:00,58.05,58.37,57.89,58.05,38228.0,48.3657,48.6323,48.2324,48.3657,38228.0
2016-03-29 09:40:00,58.06,58.15,57.9,58.09,15553.0,48.374,48.449,48.2407,48.399,15553.0
2016-03-29 09:50:00,58.09,58.35,58.07,58.35,18929.0,48.399,48.6156,48.3823,48.6156,18929.0
2016-03-29 10:00:00,58.38,58.48,58.36,58.45,22264.0,48.6406,48.7239,48.6239,48.6989,22264.0
2016-03-29 10:10:00,58.48,58.49,58.37,58.39,20730.0,48.7239,48.7323,48.6323,48.6489,20730.0
2016-03-29 10:20:00,58.4,58.53,58.39,58.46,17146.0,48.6573,48.7656,48.6489,48.7073,17146.0
2016-03-29 10:30:00,58.47,58.57,58.46,58.51,21140.0,48.7156,48.7989,48.7073,48.7489,21140.0
2016-03-29 10:40:00,58.52,58.55,58.46,58.49,16962.0,48.7572,48.7822,48.7073,48.7323,16962.0
2016-03-29 10:50:00,58.5,58.51,58.41,58.49,12298.0,48.7406,48.7489,48.6656,48.7323,12298.0
2016-03-29 11:00:00,58.49,58.54,58.41,58.42,36987.0,48.7323,48.7739,48.6656,48.6739,36987.0
2016-03-29 11:10:00,58.42,58.52,58.4,58.42,11134.0,48.6739,48.7572,48.6573,48.6739,11134.0
2016-03-29 11:20:00,58.41,58.46,58.39,58.43,11365.0,48.6656,48.7073,48.6489,48.6823,11365.0
2016-03-29 11:30:00,58.42,58.43,58.35,58.37,10624.0,48.6739,48.6823,48.6156,48.6323,10624.0
2016-03-29 11:40:00,58.37,58.47,58.33,58.47,18233.0,48.6323,48.7156,48.5989,48.7156,18233.0
2016-03-29 11:50:00,58.49,58.53,58.44,58.47,19449.0,48.7323,48.7656,48.6906,48.7156,19449.0
2016-03-29 12:00:00,58.47,58.48,58.4,58.45,13853.0,48.7156,48.7239,48.6573,48.6989,13853.0
2016-03-29 12:10:00,58.43,58.55,58.42,58.55,16541.0,48.6823,48.7822,48.6739,48.7822,16541.0
2016-03-29 12:20:00,58.56,58.75,58.56,58.73,11998.0,48.7906,48.9489,48.7906,48.9322,11998.0
2016-03-29 12:30:00,58.76,58.85,58.71,58.73,7642.0,48.9572,49.0322,48.9156,48.9322,7642.0
2016-03-29 12:40:00,58.75,58.83,58.75,58.77,12913.0,48.9489,49.0155,48.9489,48.9655,12913.0
2016-03-29 12:50:00,58.78,58.82,58.76,58.76,17197.0,48.9739,49.0072,48.9572,48.9572,17197.0
2016-03-29 13:00:00,58.77,58.77,58.63,58.65,13529.0,48.9655,48.9655,48.8489,48.8656,13529.0
2016-03-29 13:10:00,58.67,58.74,58.65,58.72,27688.0,48.8822,48.9405,48.8656,48.9239,27688.0
2016-03-29 13:20:00,58.71,58.79,58.69,58.75,30787.0,48.9156,48.9822,48.8989,48.9489,30787.0
2016-03-29 13:30:00,58.75,58.75,58.67,58.68,16695.0,48.9489,48.9489,48.8822,48.8906,16695.0
2016-03-29 13:40:00,58.68,58.74,58.68,58.74,12904.0,48.8906,48.9405,48.8906,48.9405,12904.0
2016-03-29 13:50:00,58.74,58.75,58.68,58.73,12170.0,48.9405,48.9489,48.8906,48.9322,12170.0
2016-03-29 14:00:00,58.74,58.83,58.72,58.79,16482.0,48.9405,49.0155,48.9239,48.9822,16482.0
2016-03-29 14:10:00,58.78,58.83,58.77,58.81,17570.0,48.9739,49.0155,48.9655,48.9989,17570.0
2016-03-29 14:20:00,58.82,58.99,58.81,58.99,34052.0,49.0072,49.1488,48.9989,49.1488,34052.0
2016-03-29 14:30:00,58.99,58.99,58.91,58.96,41002.0,49.1488,49.1488,49.0822,49.1238,41002.0
2016-03-29 14:40:00,58.96,59.0,58.94,58.94,16175.0,49.1238,49.1572,49.1072,49.1072,16175.0
2016-03-29 14:50:00,58.93,58.96,58.87,58.9,13304.0,49.0988,49.1238,49.0489,49.0739,13304.0
2016-03-29 15:00:00,58.91,58.97,58.87,58.95,29748.0,49.0822,49.1322,49.0489,49.1155,29748.0
2016-03-29 15:10:00,58.95,58.95,58.88,58.89,25610.0,49.1155,49.1155,49.0572,49.0655,25610.0
2016-03-29 15:20:00,58.9,58.95,58.89,58.9,27344.0,49.0739,49.1155,49.0655,49.0739,27344.0
2016-03-29 15:30:00,58.9,58.91,58.8,58.84,37605.0,49.0739,49.0822,48.9905,49.0239,37605.0
2016-03-29 15:40:00,58.84,58.86,58.79,58.85,40931.0,49.0239,49.0405,48.9822,49.0322,40931.0
2016-03-29 15:50:00,58.84,58.85,58.8,58.8,154085.0,49.0239,49.0322,48.9905,48.9905,154085.0
2016-03-30 09:30:00,59.0,59.29,58.45,59.25,93378.0,49.1572,49.3988,48.6989,49.3655,93378.0
2016-03-30 09:40:00,59.3,59.43,59.17,59.2,27725.0,49.4071,49.5154,49.2988,49.3238,27725.0
2016-03-30 09:50:00,59.19,59.28,59.05,59.11,32359.0,49.3155,49.3905,49.1988,49.2488,32359.0
2016-03-30 10:00:00,59.14,59.26,59.08,59.22,25216.0,49.2738,49.3738,49.2238,49.3405,25216.0
2016-03-30 10:10:00,59.22,59.34,59.19,59.28,12249.0,49.3405,49.4405,49.3155,49.3905,12249.0
2016-03-30 10:20:00,59.33,59.33,59.24,59.26,10373.0,49.4321,49.4321,49.3571,49.3738,10373.0
2016-03-30 10:30:00,59.27,59.36,59.25,59.34,21434.0,49.3821,49.4571,49.3655,49.4405,21434.0
2016-03-30 10:40:00,59.35,59.41,59.27,59.3,11989.0,49.4488,49.4988,49.3821,49.4071,11989.0
2016-03-30 10:50:00,59.31,59.4,59.3,59.33,12616.0,49.4155,49.4904,49.4071,49.4321,12616.0
2016-03-30 11:00:00,59.33,59.4,59.24,59.24,16812.0,49.4321,49.4904,49.3571,49.3571,16812.0
2016-03-30 11:10:00,59.23,59.29,59.17,59.19,19176.0,49.3488,49.3988,49.2988,49.3155,19176.0
2016-03-30 11:20:00,59.18,59.22,59.13,59.14,35535.0,49.3071,49.3405,49.2655,49.2738,35535.0
2016-03-30 11:30:00,59.12,59.15,59.03,59.03,16207.0,49.2572,49.2821,49.1822,49.1822,16207.0
2016-03-30 11:40:00,59.02,59.09,58.98,59.08,12109.0,49.1738,49.2322,49.1405,49.2238,12109.0
2016-03-30 11:50:00,59.12,59.12,59.01,59.08,15483.0,49.2572,49.2572,49.1655,49.2238,15483.0
2016-03-30 12:00:00,59.09,59.1,58.96,58.96,15387.0,49.2322,49.2405,49.1238,49.1238,15387.0
2016-03-30 12:10:00,58.97,59.03,58.96,58.98,5850.0,49.1322,49.1822,49.1238,49.1405,5850.0
2016-03-30 12:20:00,58.99,58.99,58.92,58.94,31758.0,49.1488,49.1488,49.0905,49.1072,31758.0
2016-03-30 12:30:00,58.93,58.98,58.89,58.92,34516.0,49.0988,49.1405,49.0655,49.0905,34516.0
2016-03-30 12:40:00,58.91,58.98,58.89,58.9,9095.0,49.0822,49.1405,49.0655,49.0739,9095.0
2016-03-30 12:50:00,58.9,58.95,58.88,58.9,20988.0,49.0739,49.1155,49.0572,49.0739,20988.0
2016-03-30 13:00:00,58.9,58.93,58.88,58.91,18126.0,49.0739,49.0988,49.0572,49.0822,18126.0
2016-03-30 13:10:00,58.89,58.94,58.89,58.91,10652.0,49.0655,49.1072,49.0655,49.0822,10652.0
2016-03-30 13:20:00,58.92,58.92,58.87,58.89,22498.0,49.0905,49.0905,49.0489,49.0655,22498.0
2016-03-30 13:30:00,58.89,58.89,58.81,58.88,12466.0,49.0655,49.0655,48.9989,49.0572,12466.0
2016-03-30 13:40:00,58.88,58.92,58.88,58.91,27770.0,49.0572,49.0905,49.0572,49.0822,27770.0
2016-03-30 13:50:00,58.91,58.99,58.91,58.95,9633.0,49.0822,49.1488,49.0822,49.1155,9633.0
2016-03-30 14:00:00,58.94,58.96,58.89,58.92,21079.0,49.1072,49.1238,49.0655,49.0905,21079.0
2016-03-30 14:10:00,58.91,58.94,58.9,58.91,21214.0,49.0822,49.1072,49.0739,49.0822,21214.0
2016-03-30 14:20:00,58.91,58.96,58.91,58.96,46959.0,49.0822,49.1238,49.0822,49.1238,46959.0
2016-03-30 14:30:00,58.96,59.0,58.94,58.97,19889.0,49.1238,49.1572,49.1072,49.1322,19889.0
2016-03-30 14:40:00,58.97,58.97,58.9,58.93,20354.0,49.1322,49.1322,49.0739,49.0988,20354.0
2016-03-30 14:50:00,58.93,58.96,58.92,58.95,13118.0,49.0988,49.1238,49.0905,49.1155,13118.0
2016-03-30 15:00:00,58.94,59.06,58.94,59.05,36323.0,49.1072,49.2072,49.1072,49.1988,36323.0
2016-03-30 15:10:00,59.05,59.09,59.02,59.04,14145.0,49.1988,49.2322,49.1738,49.1905,14145.0
2016-03-30 15:20:00,59.04,59.14,59.03,59.11,20344.0,49.1905,49.2738,49.1822,49.2488,20344.0
2016-03-30 15:30:00,59.11,59.13,59.08,59.1,54563.0,49.2488,49.2655,49.2238,49.2405,54563.0
2016-03-30 15:40:00,59.1,59.1,59.04,59.09,43672.0,49.2405,49.2405,49.1905,49.2322,43672.0
2016-03-30 15:50:00,59.09,59.13,59.04,59.11,131710.0,49.2322,49.2655,49.1905,49.2488,131710.0
2016-03-31 09:30:00,58.91,59.24,58.69,58.81,30782.0,49.0822,49.3571,48.8989,48.9989,30782.0
2016-03-31 09:40:00,58.79,58.9,58.73,58.77,19111.0,48.9822,49.0739,48.9322,48.9655,19111.0
2016-03-31 09:50:00,58.77,58.85,58.69,58.84,23436.0,48.9655,49.0322,48.8989,49.0239,23436.0
2016-03-31 10:00:00,58.82,58.97,58.79,58.95,59930.0,49.0072,49.1322,48.9822,49.1155,59930.0
2016-03-31 10:10:00,58.96,59.04,58.94,58.99,25884.0,49.1238,49.1905,49.1072,49.1488,25884.0
2016-03-31 10:20:00,59.0,59.07,58.88,58.9,15031.0,49.1572,49.2155,49.0572,49.0739,15031.0
2016-03-31 10:30:00,58.89,58.92,58.85,58.9,21374.0,49.0655,49.0905,49.0322,49.0739,21374.0
2016-03-31 10:40:00,58.9,58.99,58.89,58.92,44246.0,49.0739,49.1488,49.0655,49.0905,44246.0
2016-03-31 10:50:00,58.94,59.06,58.94,58.98,42043.0,49.1072,49.2072,49.1072,49.1405,42043.0
2016-03-31 11:00:00,58.99,59.07,58.96,58.98,27958.0,49.1488,49.2155,49.1238,49.1405,27958.0
2016-03-31 11:10:00,58.99,59.21,58.97,59.2,24963.0,49.1488,49.3321,49.1322,49.3238,24963.0
2016-03-31 11:20:00,59.19,59.21,59.13,59.17,41278.0,49.3155,49.3321,49.2655,49.2988,41278.0
2016-03-31 11:30:00,59.19,59.27,59.16,59.24,26319.0,49.3155,49.3821,49.2905,49.3571,26319.0
2016-03-31 11:40:00,59.28,59.34,59.25,59.31,12401.0,49.3905,49.4405,49.3655,49.4155,12401.0
2016-03-31 11:50:00,59.31,59.39,59.23,59.33,10634.0,49.4155,49.4821,49.3488,49.4321,10634.0
2016-03-31 12:00:00,59.32,59.43,59.31,59.4,24042.0,49.4238,49.5154,49.4155,49.4904,24042.0
2016-03-31 12:10:00,59.36,59.41,59.33,59.39,31756.0,49.4571,49.4988,49.4321,49.4821,31756.0
2016-03-31 12:20:00,59.36,59.43,59.33,59.43,10409.0,49.4571,49.5154,49.4321,49.5154,10409.0
2016-03-31 12:30:00,59.41,59.45,59.34,59.37,16504.0,49.4988,49.5321,49.4405,49.4654,16504.0
2016-03-31 12:40:00,59.39,59.4,59.34,59.34,42632.0,49.4821,49.4904,49.4405,49.4405,42632.0
2016-03-31 12:50:00,59.34,59.36,59.3,59.3,22961.0,49.4405,49.4571,49.4071,49.4071,22961.0
2016-03-31 13:00:00,59.29,59.35,59.24,59.34,28616.0,49.3988,49.4488,49.3571,49.4405,28616.0
2016-03-31 13:10:00,59.34,59.38,59.29,59.29,17015.0,49.4405,49.4738,49.3988,49.3988,17015.0
2016-03-31 13:20:00,59.29,59.33,59.22,59.27,19604.0,49.3988,49.4321,49.3405,49.3821,19604.0
2016-03-31 13:30:00,59.27,59.27,59.15,59.21,51462.0,49.3821,49.3821,49.2821,49.3321,51462.0
2016-03-31 13:40:00,59.2,59.2,59.11,59.12,42800.0,49.3238,49.3238,49.2488,49.2572,42800.0
2016-03-31 13:50:00,59.12,59.17,59.1,59.15,25739.0,49.2572,49.2988,49.2405,49.2821,25739.0
2016-03-31 14:00:00,59.16,59.19,59.11,59.18,21582.0,49.2905,49.3155,49.2488,49.3071,21582.0
2016-03-31 14:10:00,59.19,59.25,59.14,59.25,19269.0,49.3155,49.3655,49.2738,49.3655,19269.0
2016-03-31 14:20:00,59.26,59.27,59.19,59.2,22906.0,49.3738,49.3821,49.3155,49.3238,22906.0
2016-03-31 14:30:00,59.22,59.28,59.19,59.2,24934.0,49.3405,49.3905,49.3155,49.3238,24934.0
2016-03-31 14:40:00,59.2,59.24,59.17,59.22,37175.0,49.3238,49.3571,49.2988,49.3405,37175.0
2016-03-31 14:50:00,59.21,59.31,59.2,59.28,55860.0,49.3321,49.4155,49.3238,49.3905,55860.0
2016-03-31 15:00:00,59.28,59.28,59.22,59.27,21108.0,49.3905,49.3905,49.3405,49.3821,21108.0
2016-03-31 15:10:00,59.26,59.28,59.21,59.28,36337.0,49.3738,49.3905,49.3321,49.3905,36337.0
2016-03-31 15:20:00,59.29,59.31,59.23,59.24,22916.0,49.3988,49.4155,49.3488,49.3571,22916.0
2016-03-31 15:30:00,59.26,59.3,59.22,59.23,25973.0,49.3738,49.4071,49.3405,49.3488,25973.0
2016-03-31 15:40:00,59.23,59.35,59.21,59.34,76762.0,49.3488,49.4488,49.3321,49.4405,76762.0
2016-03-31 15:50:00,59.33,59.36,59.18,59.19,209462.0,49.4321,49.4571,49.3071,49.3155,209462.0
2016-04-01 09:30:00,58.69,58.8,58.55,58.69,41812.0,48.8989,48.9905,48.7822,48.8989,41812.0
2016-04-01 09:40:00,58.69,58.85,58.65,58.85,18939.0,48.8989,49.0322,48.8656,49.0322,18939.0
2016-04-01 09:50:00,58.89,58.91,58.74,58.75,24094.0,49.0655,49.0822,48.9405,48.9489,24094.0
2016-04-01 10:00:00,58.79,58.91,58.7,58.86,17897.0,48.9822,49.0822,48.9072,49.0405,17897.0
2016-04-01 10:10:00,58.86,59.05,58.86,58.95,10007.0,49.0405,49.1988,49.0405,49.1155,10007.0
2016-04-01 10:20:00,58.95,59.04,58.92,58.94,13154.0,49.1155,49.1905,49.0905,49.1072,13154.0
2016-04-01 10:30:00,58.95,59.01,58.84,59.01,12970.0,49.1155,49.1655,49.0239,49.1655,12970.0
2016-04-01 10:40:00,59.01,59.06,58.9,58.9,13624.0,49.1655,49.2072,49.0739,49.0739,13624.0
2016-04-01 10:50:00,58.89,58.99,58.85,58.99,14330.0,49.0655,49.1488,49.0322,49.1488,14330.0
2016-04-01 11:00:00,58.98,59.06,58.89,58.92,15448.0,49.1405,49.2072,49.0655,49.0905,15448.0
2016-04-01 11:10:00,58.9,58.98,58.87,58.89,10761.0,49.0739,49.1405,49.0489,49.0655,10761.0
2016-04-01 11:20:00,58.87,58.97,58.85,58.93,13124.0,49.0489,49.1322,49.0322,49.0988,13124.0
2016-04-01 11:30:00,58.93,59.03,58.93,58.98,16794.0,49.0988,49.1822,49.0988,49.1405,16794.0
2016-04-01 11:40:00,58.97,59.04,58.96,58.96,12224.0,49.1322,49.1905,49.1238,49.1238,12224.0
2016-04-01 11:50:00,58.95,58.95,58.82,58.87,16720.0,49.1155,49.1155,49.0072,49.0489,16720.0
2016-04-01 12:00:00,58.86,58.91,58.82,58.82,11252.0,49.0405,49.0822,49.0072,49.0072,11252.0
2016-04-01 12:10:00,58.81,58.87,58.74,58.75,30173.0,48.9989,49.0489,48.9405,48.9489,30173.0
2016-04-01 12:20:00,58.75,58.8,58.7,58.77,14840.0,48.9489,48.9905,48.9072,48.9655,14840.0
2016-04-01 12:30:00,58.75,58.8,58.72,58.75,20779.0,48.9489,48.9905,48.9239,48.9489,20779.0
2016-04-01 12:40:00,58.75,58.79,58.73,58.77,27642.0,48.9489,48.9822,48.9322,48.9655,27642.0
2016-04-01 12:50:00,58.75,58.81,58.74,58.77,15876.0,48.9489,48.9989,48.9405,48.9655,15876.0
2016-04-01 13:00:00,58.77,58.81,58.75,58.79,12314.0,48.9655,48.9989,48.9489,48.9822,12314.0
2016-04-01 13:10:00,58.79,58.94,58.78,58.9,26128.0,48.9822,49.1072,48.9739,49.0739,26128.0
2016-04-01 13:20:00,58.91,58.99,58.89,58.93,21246.0,49.0822,49.1488,49.0655,49.0988,21246.0
2016-04-01 13:30:00,58.93,58.98,58.9,58.92,12000.0,49.0988,49.1405,49.0739,49.0905,12000.0
2016-04-01 13:40:00,58.92,58.95,58.88,58.9,14165.0,49.0905,49.1155,49.0572,49.0739,14165.0
2016-04-01 13:50:00,58.9,58.96,58.86,58.87,12933.0,49.0739,49.1238,49.0405,49.0489,12933.0
2016-04-01 14:00:00,58.87,58.89,58.83,58.89,18433.0,49.0489,49.0655,49.0155,49.0655,18433.0
2016-04-01 14:10:00,58.9,58.9,58.84,58.85,15405.0,49.0739,49.0739,49.0239,49.0322,15405.0
2016-04-01 14:20:00,58.86,58.88,58.77,58.77,17580.0,49.0405,49.0572,48.9655,48.9655,17580.0
2016-04-01 14:30:00,58.77,58.93,58.77,58.9,15843.0,48.9655,49.0988,48.9655,49.0739,15843.0
2016-04-01 14:40:00,58.9,58.92,58.89,58.91,20928.0,49.0739,49.0905,49.0655,49.0822,20928.0
2016-04-01 14:50:00,58.91,58.91,58.86,58.86,10729.0,49.0822,49.0822,49.0405,49.0405,10729.0
2016-04-01 15:00:00,58.86,58.91,58.86,58.88,14027.0,49.0405,49.0822,49.0405,49.0572,14027.0
2016-04-01 15:10:00,58.88,58.91,58.85,58.9,17526.0,49.0572,49.0822,49.0322,49.0739,17526.0
2016-04-01 15:20:00,58.9,58.9,58.83,58.86,125694.0,49.0739,49.0739,49.0155,49.0405,125694.0
2016-04-01 15:30:00,58.86,58.86,58.81,58.83,89315.0,49.0405,49.0405,48.9989,49.0155,89315.0
2016-04-01 15:40:00,58.82,58.94,58.82,58.89,42518.0,49.0072,49.1072,49.0072,49.0655,42518.0
2016-04-01 15:50:00,58.89,59.04,58.87,58.98,108883.0,49.0655,49.1905,49.0489,49.1405,108883.0
2016-04-04 09:30:00,58.97,58.97,58.69,58.79,28684.0,49.1322,49.1322,48.8989,48.9822,28684.0
2016-04-04 09:40:00,58.77,58.89,58.74,58.87,24516.0,48.9655,49.0655,48.9405,49.0489,24516.0
2016-04-04 09:50:00,58.86,58.88,58.73,58.77,28071.0,49.0405,49.0572,48.9322,48.9655,28071.0
2016-04-04 10:00:00,58.77,58.83,58.73,58.83,16316.0,48.9655,49.0155,48.9322,49.0155,16316.0
2016-04-04 10:10:00,58.82,58.9,58.76,58.78,72777.0,49.0072,49.0739,48.9572,48.9739,72777.0
2016-04-04 10:20:00,58.78,58.87,58.76,58.82,7565.0,48.9739,49.0489,48.9572,49.0072,7565.0
2016-04-04 10:30:00,58.82,58.91,58.76,58.8,12184.0,49.0072,49.0822,48.9572,48.9905,12184.0
2016-04-04 10:40:00,58.76,58.89,58.72,58.72,13749.0,48.9572,49.0655,48.9239,48.9239,13749.0
2016-04-04 10:50:00,58.72,58.76,58.68,58.68,14785.0,48.9239,48.9572,48.8906,48.8906,14785.0
2016-04-04 11:00:00,58.66,58.78,58.66,58.78,24405.0,48.8739,48.9739,48.8739,48.9739,24405.0
2016-04-04 11:10:00,58.78,58.78,58.64,58.7,13403.0,48.9739,48.9739,48.8572,48.9072,13403.0
2016-04-04 11:20:00,58.71,58.76,58.68,58.7,18752.0,48.9156,48.9572,48.8906,48.9072,18752.0
2016-04-04 11:30:00,58.75,58.84,58.74,58.84,6933.0,48.9489,49.0239,48.9405,49.0239,6933.0
2016-04-04 11:40:00,58.84,58.86,58.78,58.8,5770.0,49.0239,49.0405,48.9739,48.9905,5770.0
2016-04-04 11:50:00,58.8,58.96,58.8,58.93,21889.0,48.9905,49.1238,48.9905,49.0988,21889.0
2016-04-04 12:00:00,58.93,59.01,58.92,59.01,12542.0,49.0988,49.1655,49.0905,49.1655,12542.0
2016-04-04 12:10:00,59.01,59.05,59.0,59.04,8112.0,49.1655,49.1988,49.1572,49.1905,8112.0
2016-04-04 12:20:00,59.05,59.06,58.94,58.96,8181.0,49.1988,49.2072,49.1072,49.1238,8181.0
2016-04-04 12:30:00,58.94,58.99,58.93,58.94,3110.0,49.1072,49.1488,49.0988,49.1072,3110.0
2016-04-04 12:40:00,58.93,58.98,58.9,58.9,3802.0,49.0988,49.1405,49.0739,49.0739,3802.0
2016-04-04 12:50:00,58.9,58.99,58.9,58.96,3032.0,49.0739,49.1488,49.0739,49.1238,3032.0
2016-04-04 13:00:00,58.94,59.01,58.91,58.98,37019.0,49.1072,49.1655,49.0822,49.1405,37019.0
2016-04-04 13:10:00,58.97,58.97,58.89,58.89,3153.0,49.1322,49.1322,49.0655,49.0655,3153.0
2016-04-04 13:20:00,58.9,58.93,58.88,58.89,7309.0,49.0739,49.0988,49.0572,49.0655,7309.0
2016-04-04 13:30:00,58.89,58.91,58.82,58.85,7965.0,49.0655,49.0822,49.0072,49.0322,7965.0
2016-04-04 13:40:00,58.84,58.87,58.81,58.84,10818.0,49.0239,49.0489,48.9989,49.0239,10818.0
2016-04-04 13:50:00,58.85,58.85,58.74,58.77,11636.0,49.0322,49.0322,48.9405,48.9655,11636.0
2016-04-04 14:00:00,58.78,58.78,58.67,58.68,6068.0,48.9739,48.9739,48.8822,48.8906,6068.0
2016-04-04 14:10:00,58.67,58.7,58.6,58.66,65835.0,48.8822,48.9072,48.8239,48.8739,65835.0
2016-04-04 14:20:00,58.66,58.74,58.65,58.72,8050.0,48.8739,48.9405,48.8656,48.9239,8050.0
2016-04-04 14:30:00,58.72,58.77,58.69,58.74,17642.0,48.9239,48.9655,48.8989,48.9405,17642.0
2016-04-04 14:40:00,58.76,58.83,58.75,58.83,10570.0,48.9572,49.0155,48.9489,49.0155,10570.0
2016-04-04 14:50:00,58.83,58.84,58.76,58.8,8607.0,49.0155,49.0239,48.9572,48.9905,8607.0
2016-04-04 15:00:00,58.79,58.83,58.78,58.78,9000.0,48.9822,49.0155,48.9739,48.9739,9000.0
2016-04-04 15:10:00,58.79,58.83,58.74,58.74,12235.0,48.9822,49.0155,48.9405,48.9405,12235.0
2016-04-04 15:20:00,58.73,58.74,58.66,58.66,14554.0,48.9322,48.9405,48.8739,48.8739,14554.0
2016-04-04 15:30:00,58.65,58.77,58.64,58.68,29649.0,48.8656,48.9655,48.8572,48.8906,29649.0
2016-04-04 15:40:00,58.68,58.75,58.67,58.74,43617.0,48.8906,48.9489,48.8822,48.9405,43617.0
2016-04-04 15:50:00,58.74,58.77,58.68,58.75,56894.0,48.9405,48.9655,48.8906,48.9489,56894.0
2016-04-05 09:30:00,58.43,58.68,58.41,58.5,56438.0,48.6823,48.8906,48.6656,48.7406,56438.0
2016-04-05 09:40:00,58.5,58.51,58.29,58.39,47225.0,48.7406,48.7489,48.5656,48.6489,47225.0
2016-04-05 09:50:00,58.41,58.54,58.38,58.54,95918.0,48.6656,48.7739,48.6406,48.7739,95918.0
2016-04-05 10:00:00,58.56,58.81,58.56,58.75,32700.0,48.7906,48.9989,48.7906,48.9489,32700.0
2016-04-05 10:10:00,58.74,58.75,58.64,58.69,44616.0,48.9405,48.9489,48.8572,48.8989,44616.0
2016-04-05 10:20:00,58.67,58.72,58.65,58.68,18886.0,48.8822,48.9239,48.8656,48.8906,18886.0
2016-04-05 10:30:00,58.68,58.74,58.61,58.66,40938.0,48.8906,48.9405,48.8322,48.8739,40938.0
2016-04-05 10:40:00,58.66,58.69,58.61,58.66,34111.0,48.8739,48.8989,48.8322,48.8739,34111.0
2016-04-05 10:50:00,58.67,58.67,58.5,58.5,32188.0,48.8822,48.8822,48.7406,48.7406,32188.0
2016-04-05 11:00:00,58.5,58.63,58.5,58.63,24818.0,48.7406,48.8489,48.7406,48.8489,24818.0
2016-04-05 11:10:00,58.64,58.78,58.64,58.78,27894.0,48.8572,48.9739,48.8572,48.9739,27894.0
2016-04-05 11:20:00,58.8,58.86,58.71,58.76,20737.0,48.9905,49.0405,48.9156,48.9572,20737.0
2016-04-05 11:30:00,58.76,58.78,58.68,58.76,15558.0,48.9572,48.9739,48.8906,48.9572,15558.0
2016-04-05 11:40:00,58.76,58.77,58.66,58.67,15509.0,48.9572,48.9655,48.8739,48.8822,15509.0
2016-04-05 11:50:00,58.67,58.68,58.64,58.68,44126.0,48.8822,48.8906,48.8572,48.8906,44126.0
2016-04-05 12:00:00,58.7,58.76,58.69,58.69,13499.0,48.9072,48.9572,48.8989,48.8989,13499.0
2016-04-05 12:10:00,58.7,58.75,58.56,58.57,52325.0,48.9072,48.9489,48.7906,48.7989,52325.0
2016-04-05 12:20:00,58.57,58.64,58.56,58.63,18847.0,48.7989,48.8572,48.7906,48.8489,18847.0
2016-04-05 12:30:00,58.63,58.67,58.55,58.67,17500.0,48.8489,48.8822,48.7822,48.8822,17500.0
2016-04-05 12:40:00,58.66,58.66,58.58,58.58,20939.0,48.8739,48.8739,48.8072,48.8072,20939.0
2016-04-05 12:50:00,58.58,58.58,58.49,58.53,17777.0,48.8072,48.8072,48.7323,48.7656,17777.0
2016-04-05 13:00:00,58.53,58.55,58.47,58.5,15800.0,48.7656,48.7822,48.7156,48.7406,15800.0
2016-04-05 13:10:00,58.5,58.57,58.5,58.56,43222.0,48.7406,48.7989,48.7406,48.7906,43222.0
2016-04-05 13:20:00,58.56,58.65,58.54,58.65,20275.0,48.7906,48.8656,48.7739,48.8656,20275.0
2016-04-05 13:30:00,58.66,58.67,58.59,58.62,21745.0,48.8739,48.8822,48.8156,48.8406,21745.0
2016-04-05 13:40:00,58.63,58.64,58.5,58.52,26042.0,48.8489,48.8572,48.7406,48.7572,26042.0
2016-04-05 13:50:00,58.53,58.67,58.53,58.62,22627.0,48.7656,48.8822,48.7656,48.8406,22627.0
2016-04-05 14:00:00,58.62,58.62,58.55,58.56,19887.0,48.8406,48.8406,48.7822,48.7906,19887.0
2016-04-05 14:10:00,58.56,58.59,58.53,58.57,31892.0,48.7906,48.8156,48.7656,48.7989,31892.0
2016-04-05 14:20:00,58.57,58.61,58.52,58.61,36603.0,48.7989,48.8322,48.7572,48.8322,36603.0
2016-04-05 14:30:00,58.6,58.65,58.58,58.62,30640.0,48.8239,48.8656,48.8072,48.8406,30640.0
2016-04-05 14:40:00,58.63,58.66,58.59,58.65,29983.0,48.8489,48.8739,48.8156,48.8656,29983.0
2016-04-05 14:50:00,58.65,58.69,58.63,58.64,36099.0,48.8656,48.8989,48.8489,48.8572,36099.0
2016-04-05 15:00:00,58.65,58.69,58.58,58.58,36735.0,48.8656,48.8989,48.8072,48.8072,36735.0
2016-04-05 15:10:00,58.59,58.61,58.54,58.59,32647.0,48.8156,48.8322,48.7739,48.8156,32647.0
2016-04-05 15:20:00,58.6,58.61,58.53,58.56,42380.0,48.8239,48.8322,48.7656,48.7906,42380.0
2016-04-05 15:30:00,58.57,58.6,58.5,58.55,44422.0,48.7989,48.8239,48.7406,48.7822,44422.0
2016-04-05 15:40:00,58.55,58.55,58.45,58.52,38382.0,48.7822,48.7822,48.6989,48.7572,38382.0
2016-04-05 15:50:00,58.52,58.54,58.38,58.49,110917.0,48.7572,48.7739,48.6406,48.7323,110917.0
2016-04-06 09:30:00,58.31,58.38,57.97,58.09,71561.0,48.5823,48.6406,48.299,48.399,71561.0
2016-04-06 09:40:00,58.09,58.11,57.83,58.01,30316.0,48.399,48.4156,48.1824,48.3323,30316.0
2016-04-06 09:50:00,57.99,58.06,57.93,58.06,20488.0,48.3157,48.374,48.2657,48.374,20488.0
2016-04-06 10:00:00,58.06,58.08,57.96,57.97,20095.0,48.374,48.3907,48.2907,48.299,20095.0
2016-04-06 10:10:00,57.96,57.98,57.9,57.94,22645.0,48.2907,48.3073,48.2407,48.274,22645.0
2016-04-06 10:20:00,57.93,58.0,57.88,57.98,8632.0,48.2657,48.324,48.224,48.3073,8632.0
2016-04-06 10:30:00,57.99,58.05,57.89,57.96,19810.0,48.3157,48.3657,48.2324,48.2907,19810.0
2016-04-06 10:40:00,57.96,58.26,57.96,58.25,26408.0,48.2907,48.5406,48.2907,48.5323,26408.0
2016-04-06 10:50:00,58.25,58.5,58.24,58.49,29257.0,48.5323,48.7406,48.524,48.7323,29257.0
2016-04-06 11:00:00,58.5,58.5,58.41,58.46,17208.0,48.7406,48.7406,48.6656,48.7073,17208.0
2016-04-06 11:10:00,58.46,58.55,58.43,58.45,19833.0,48.7073,48.7822,48.6823,48.6989,19833.0
2016-04-06 11:20:00,58.45,58.62,58.45,58.62,35271.0,48.6989,48.8406,48.6989,48.8406,35271.0
2016-04-06 11:30:00,58.62,58.65,58.55,58.55,16310.0,48.8406,48.8656,48.7822,48.7822,16310.0
2016-04-06 11:40:00,58.55,58.63,58.55,58.62,10380.0,48.7822,48.8489,48.7822,48.8406,10380.0
2016-04-06 11:50:00,58.63,58.63,58.57,58.62,21156.0,48.8489,48.8489,48.7989,48.8406,21156.0
2016-04-06 12:00:00,58.62,58.65,58.6,58.65,37705.0,48.8406,48.8656,48.8239,48.8656,37705.0
2016-04-06 12:10:00,58.64,58.71,58.64,58.68,14257.0,48.8572,48.9156,48.8572,48.8906,14257.0
2016-04-06 12:20:00,58.68,58.7,58.66,58.67,10440.0,48.8906,48.9072,48.8739,48.8822,10440.0
2016-04-06 12:30:00,58.66,58.67,58.6,58.62,15469.0,48.8739,48.8822,48.8239,48.8406,15469.0
2016-04-06 12:40:00,58.61,58.66,58.6,58.65,11250.0,48.8322,48.8739,48.8239,48.8656,11250.0
2016-04-06 12:50:00,58.64,58.64,58.55,58.55,36354.0,48.8572,48.8572,48.7822,48.7822,36354.0
2016-04-06 13:00:00,58.57,58.62,58.52,58.55,33412.0,48.7989,48.8406,48.7572,48.7822,33412.0
2016-04-06 13:10:00,58.56,58.62,58.54,58.56,16939.0,48.7906,48.8406,48.7739,48.7906,16939.0
2016-04-06 13:20:00,58.56,58.59,58.54,58.58,16518.0,48.7906,48.8156,48.7739,48.8072,16518.0
2016-04-06 13:30:00,58.59,58.61,58.52,58.6,19261.0,48.8156,48.8322,48.7572,48.8239,19261.0
2016-04-06 13:40:00,58.61,58.63,58.57,58.61,27986.0,48.8322,48.8489,48.7989,48.8322,27986.0
2016-04-06 13:50:00,58.62,58.63,58.56,58.57,13906.0,48.8406,48.8489,48.7906,48.7989,13906.0
2016-04-06 14:00:00,58.56,58.6,58.49,58.51,20744.0,48.7906,48.8239,48.7323,48.7489,20744.0
2016-04-06 14:10:00,58.51,58.57,58.43,58.54,21355.0,48.7489,48.7989,48.6823,48.7739,21355.0
2016-04-06 14:20:00,58.55,58.63,58.5,58.6,22794.0,48.7822,48.8489,48.7406,48.8239,22794.0
2016-04-06 14:30:00,58.61,58.71,58.58,58.62,31179.0,48.8322,48.9156,48.8072,48.8406,31179.0
2016-04-06 14:40:00,58.62,58.7,58.62,58.7,33231.0,48.8406,48.9072,48.8406,48.9072,33231.0
2016-04-06 14:50:00,58.7,58.89,58.7,58.89,24404.0,48.9072,49.0655,48.9072,49.0655,24404.0
2016-04-06 15:00:00,58.9,59.1,58.86,59.08,49019.0,49.0739,49.2405,49.0405,49.2238,49019.0
2016-04-06 15:10:00,59.07,59.15,59.01,59.13,47340.0,49.2155,49.2821,49.1655,49.2655,47340.0
2016-04-06 15:20:00,59.12,59.16,59.06,59.16,36600.0,49.2572,49.2905,49.2072,49.2905,36600.0
2016-04-06 15:30:00,59.15,59.25,59.15,59.18,46315.0,49.2821,49.3655,49.2821,49.3071,46315.0
2016-04-06 15:40:00,59.17,59.2,59.15,59.17,49572.0,49.2988,49.3238,49.2821,49.2988,49572.0
2016-04-06 15:50:00,59.16,59.19,59.14,59.16,97370.0,49.2905,49.3155,49.2738,49.2905,97370.0
2016-04-07 09:30:00,58.79,59.07,58.64,58.65,26635.0,48.9822,49.2155,48.8572,48.8656,26635.0
2016-04-07 09:40:00,58.65,58.69,58.35,58.35,21504.0,48.8656,48.8989,48.6156,48.6156,21504.0
2016-04-07 09:50:00,58.35,58.37,58.28,58.35,25126.0,48.6156,48.6323,48.5573,48.6156,25126.0
2016-04-07 10:00:00,58.37,58.6,58.32,58.6,21345.0,48.6323,48.8239,48.5906,48.8239,21345.0
2016-04-07 10:10:00,58.62,58.62,58.34,58.44,18322.0,48.8406,48.8406,48.6073,48.6906,18322.0
2016-04-07 10:20:00,58.44,58.49,58.28,58.3,32101.0,48.6906,48.7323,48.5573,48.574,32101.0
2016-04-07 10:30:00,58.29,58.44,58.27,58.4,28014.0,48.5656,48.6906,48.549,48.6573,28014.0
2016-04-07 10:40:00,58.39,58.41,58.32,58.36,35446.0,48.6489,48.6656,48.5906,48.6239,35446.0
2016-04-07 10:50:00,58.37,58.4,58.33,58.36,16292.0,48.6323,48.6573,48.5989,48.6239,16292.0
2016-04-07 11:00:00,58.36,58.36,58.23,58.27,24637.0,48.6239,48.6239,48.5156,48.549,24637.0
2016-04-07 11:10:00,58.29,58.37,58.22,58.22,43304.0,48.5656,48.6323,48.5073,48.5073,43304.0
2016-04-07 11:20:00,58.23,58.42,58.22,58.4,19749.0,48.5156,48.6739,48.5073,48.6573,19749.0
2016-04-07 11:30:00,58.4,58.42,58.3,58.37,10644.0,48.6573,48.6739,48.574,48.6323,10644.0
2016-04-07 11:40:00,58.37,58.41,58.32,58.35,16393.0,48.6323,48.6656,48.5906,48.6156,16393.0
2016-04-07 11:50:00,58.36,58.4,58.28,58.34,18084.0,48.6239,48.6573,48.5573,48.6073,18084.0
2016-04-07 12:00:00,58.35,58.41,58.31,58.39,9124.0,48.6156,48.6656,48.5823,48.6489,9124.0
2016-04-07 12:10:00,58.39,58.39,58.26,58.27,9239.0,48.6489,48.6489,48.5406,48.549,9239.0
2016-04-07 12:20:00,58.27,58.32,58.22,58.31,16837.0,48.549,48.5906,48.5073,48.5823,16837.0
2016-04-07 12:30:00,58.31,58.33,58.23,58.33,9519.0,48.5823,48.5989,48.5156,48.5989,9519.0
2016-04-07 12:40:00,58.32,58.39,58.25,58.39,13350.0,48.5906,48.6489,48.5323,48.6489,13350.0
2016-04-07 12:50:00,58.39,58.45,58.34,58.43,22424.0,48.6489,48.6989,48.6073,48.6823,22424.0
2016-04-07 13:00:00,58.41,58.46,58.4,58.41,21775.0,48.6656,48.7073,48.6573,48.6656,21775.0
2016-04-07 13:10:00,58.41,58.46,58.4,58.46,23581.0,48.6656,48.7073,48.6573,48.7073,23581.0
2016-04-07 13:20:00,58.46,58.47,58.38,58.41,16416.0,48.7073,48.7156,48.6406,48.6656,16416.0
2016-04-07 13:30:00,58.41,58.45,58.38,58.44,22615.0,48.6656,48.6989,48.6406,48.6906,22615.0
2016-04-07 13:40:00,58.43,58.45,58.32,58.32,16148.0,48.6823,48.6989,48.5906,48.5906,16148.0
2016-04-07 13:50:00,58.3,58.35,58.27,58.28,13280.0,48.574,48.6156,48.549,48.5573,13280.0
2016-04-07 14:00:00,58.28,58.28,58.18,58.19,25190.0,48.5573,48.5573,48.474,48.4823,25190.0
2016-04-07 14:10:00,58.18,58.21,58.1,58.11,26373.0,48.474,48.499,48.4073,48.4156,26373.0
2016-04-07 14:20:00,58.12,58.17,58.08,58.14,19541.0,48.424,48.4656,48.3907,48.4406,19541.0
2016-04-07 14:30:00,58.15,58.23,58.13,58.18,27994.0,48.449,48.5156,48.4323,48.474,27994.0
2016-04-07 14:40:00,58.18,58.18,58.05,58.07,18359.0,48.474,48.474,48.3657,48.3823,18359.0
2016-04-07 14:50:00,58.08,58.12,58.04,58.05,22127.0,48.3907,48.424,48.3573,48.3657,22127.0
2016-04-07 15:00:00,58.05,58.22,57.99,58.22,57692.0,48.3657,48.5073,48.3157,48.5073,57692.0
2016-04-07 15:10:00,58.22,58.25,58.17,58.2,46053.0,48.5073,48.5323,48.4656,48.4906,46053.0
2016-04-07 15:20:00,58.2,58.26,58.19,58.2,44088.0,48.4906,48.5406,48.4823,48.4906,44088.0
2016-04-07 15:30:00,58.19,58.3,58.19,58.23,34207.0,48.4823,48.574,48.4823,48.5156,34207.0
2016-04-07 15:40:00,58.23,58.29,58.21,58.27,45738.0,48.5156,48.5656,48.499,48.549,45738.0
2016-04-07 15:50:00,58.27,58.37,58.25,58.36,154732.0,48.549,48.6323,48.5323,48.6239,154732.0
2016-04-08 09:30:00,58.7,59.01,58.7,58.74,50776.0,48.9072,49.1655,48.9072,48.9405,50776.0
2016-04-08 09:40:00,58.75,58.89,58.7,58.75,44766.0,48.9489,49.0655,48.9072,48.9489,44766.0
2016-04-08 09:50:00,58.79,58.89,58.72,58.84,30430.0,48.9822,49.0655,48.9239,49.0239,30430.0
2016-04-08 10:00:00,58.83,58.94,58.79,58.93,27809.0,49.0155,49.1072,48.9822,49.0988,27809.0
2016-04-08 10:10:00,58.93,58.93,58.76,58.91,24076.0,49.0988,49.0988,48.9572,49.0822,24076.0
2016-04-08 10:20:00,58.91,58.96,58.83,58.88,32394.0,49.0822,49.1238,49.0155,49.0572,32394.0
2016-04-08 10:30:00,58.88,58.97,58.85,58.86,11289.0,49.0572,49.1322,49.0322,49.0405,11289.0
2016-04-08 10:40:00,58.87,58.91,58.79,58.79,23058.0,49.0489,49.0822,48.9822,48.9822,23058.0
2016-04-08 10:50:00,58.79,58.81,58.71,58.71,8268.0,48.9822,48.9989,48.9156,48.9156,8268.0
2016-04-08 11:00:00,58.71,58.8,58.67,58.79,16645.0,48.9156,48.9905,48.8822,48.9822,16645.0
2016-04-08 11:10:00,58.81,58.81,58.64,58.64,13744.0,48.9989,48.9989,48.8572,48.8572,13744.0
2016-04-08 11:20:00,58.64,58.68,58.59,58.62,16516.0,48.8572,48.8906,48.8156,48.8406,16516.0
2016-04-08 11:30:00,58.62,58.62,58.38,58.38,24977.0,48.8406,48.8406,48.6406,48.6406,24977.0
2016-04-08 11:40:00,58.37,58.48,58.36,58.43,18217.0,48.6323,48.7239,48.6239,48.6823,18217.0
2016-04-08 11:50:00,58.43,58.5,58.34,58.48,16565.0,48.6823,48.7406,48.6073,48.7239,16565.0
2016-04-08 12:00:00,58.48,58.5,58.4,58.47,19400.0,48.7239,48.7406,48.6573,48.7156,19400.0
2016-04-08 12:10:00,58.49,58.5,58.37,58.38,31715.0,48.7323,48.7406,48.6323,48.6406,31715.0
2016-04-08 12:20:00,58.4,58.45,58.32,58.33,17595.0,48.6573,48.6989,48.5906,48.5989,17595.0
2016-04-08 12:30:00,58.33,58.41,58.28,58.4,16583.0,48.5989,48.6656,48.5573,48.6573,16583.0
2016-04-08 12:40:00,58.39,58.44,58.36,58.4,9098.0,48.6489,48.6906,48.6239,48.6573,9098.0
2016-04-08 12:50:00,58.45,58.6,58.44,58.58,63137.0,48.6989,48.8239,48.6906,48.8072,63137.0
2016-04-08 13:00:00,58.57,58.59,58.51,58.57,26807.0,48.7989,48.8156,48.7489,48.7989,26807.0
2016-04-08 13:10:00,58.57,58.58,58.5,58.52,33266.0,48.7989,48.8072,48.7406,48.7572,33266.0
2016-04-08 13:20:00,58.52,58.64,58.52,58.54,17872.0,48.7572,48.8572,48.7572,48.7739,17872.0
2016-04-08 13:30:00,58.54,58.63,58.51,58.62,13250.0,48.7739,48.8489,48.7489,48.8406,13250.0
2016-04-08 13:40:00,58.61,58.71,58.6,58.68,17200.0,48.8322,48.9156,48.8239,48.8906,17200.0
2016-04-08 13:50:00,58.67,58.83,58.66,58.78,72451.0,48.8822,49.0155,48.8739,48.9739,72451.0
2016-04-08 14:00:00,58.77,58.77,58.72,58.73,24615.0,48.9655,48.9655,48.9239,48.9322,24615.0
2016-04-08 14:10:00,58.72,58.78,58.71,58.77,27769.0,48.9239,48.9739,48.9156,48.9655,27769.0
2016-04-08 14:20:00,58.77,58.77,58.72,58.74,47084.0,48.9655,48.9655,48.9239,48.9405,47084.0
2016-04-08 14:30:00,58.75,58.76,58.7,58.71,20903.0,48.9489,48.9572,48.9072,48.9156,20903.0
2016-04-08 14:40:00,58.71,58.8,58.71,58.79,47236.0,48.9156,48.9905,48.9156,48.9822,47236.0
2016-04-08 14:50:00,58.8,58.8,58.73,58.73,44846.0,48.9905,48.9905,48.9322,48.9322,44846.0
2016-04-08 15:00:00,58.73,58.74,58.65,58.65,64348.0,48.9322,48.9405,48.8656,48.8656,64348.0
2016-04-08 15:10:00,58.65,58.75,58.62,58.74,82922.0,48.8656,48.9489,48.8406,48.9405,82922.0
2016-04-08 15:20:00,58.74,58.76,58.7,58.7,66862.0,48.9405,48.9572,48.9072,48.9072,66862.0
2016-04-08 15:30:00,58.7,58.7,58.59,58.66,76237.0,48.9072,48.9072,48.8156,48.8739,76237.0
2016-04-08 15:40:00,58.66,58.68,58.59,58.62,116569.0,48.8739,48.8906,48.8156,48.8406,116569.0
2016-04-08 15:50:00,58.62,58.8,58.6,58.8,180779.0,48.8406,48.9905,48.8239,48.9905,180779.0
2016-04-11 09:30:00,59.09,59.34,59.02,59.21,28975.0,49.2322,49.4405,49.1738,49.3321,28975.0
2016-04-11 09:40:00,59.18,59.32,59.13,59.32,37746.0,49.3071,49.4238,49.2655,49.4238,37746.0
2016-04-11 09:50:00,59.32,59.47,59.26,59.47,20930.0,49.4238,49.5488,49.3738,49.5488,20930.0
2016-04-11 10:00:00,59.47,59.64,59.44,59.6,32676.0,49.5488,49.6904,49.5238,49.6571,32676.0
2016-04-11 10:10:00,59.61,59.62,59.45,59.47,19250.0,49.6654,49.6737,49.5321,49.5488,19250.0
2016-04-11 10:20:00,59.44,59.6,59.44,59.49,36786.0,49.5238,49.6571,49.5238,49.5654,36786.0
2016-04-11 10:30:00,59.51,59.54,59.35,59.41,18575.0,49.5821,49.6071,49.4488,49.4988,18575.0
2016-04-11 10:40:00,59.43,59.45,59.34,59.37,15223.0,49.5154,49.5321,49.4405,49.4654,15223.0
2016-04-11 10:50:00,59.39,59.44,59.31,59.31,11881.0,49.4821,49.5238,49.4155,49.4155,11881.0
2016-04-11 11:00:00,59.3,59.3,59.24,59.28,16800.0,49.4071,49.4071,49.3571,49.3905,16800.0
2016-04-11 11:10:00,59.28,59.28,59.13,59.15,8814.0,49.3905,49.3905,49.2655,49.2821,8814.0
2016-04-11 11:20:00,59.14,59.32,59.14,59.31,24850.0,49.2738,49.4238,49.2738,49.4155,24850.0
2016-04-11 11:30:00,59.29,59.29,59.13,59.19,46731.0,49.3988,49.3988,49.2655,49.3155,46731.0
2016-04-11 11:40:00,59.19,59.24,59.13,59.19,30774.0,49.3155,49.3571,49.2655,49.3155,30774.0
2016-04-11 11:50:00,59.19,59.34,59.19,59.34,44032.0,49.3155,49.4405,49.3155,49.4405,44032.0
2016-04-11 12:00:00,59.34,59.34,59.15,59.21,24470.0,49.4405,49.4405,49.2821,49.3321,24470.0
2016-04-11 12:10:00,59.2,59.26,59.2,59.25,16962.0,49.3238,49.3738,49.3238,49.3655,16962.0
2016-04-11 12:20:00,59.25,59.26,59.12,59.12,16618.0,49.3655,49.3738,49.2572,49.2572,16618.0
2016-04-11 12:30:00,59.13,59.14,58.99,59.05,45819.0,49.2655,49.2738,49.1488,49.1988,45819.0
2016-04-11 12:40:00,59.05,59.22,59.03,59.18,14644.0,49.1988,49.3405,49.1822,49.3071,14644.0
2016-04-11 12:50:00,59.21,59.28,59.21,59.27,12792.0,49.3321,49.3905,49.3321,49.3821,12792.0
2016-04-11 13:00:00,59.29,59.29,59.22,59.25,10622.0,49.3988,49.3988,49.3405,49.3655,10622.0
2016-04-11 13:10:00,59.25,59.29,59.17,59.17,22472.0,49.3655,49.3988,49.2988,49.2988,22472.0
2016-04-11 13:20:00,59.18,59.2,59.03,59.05,20666.0,49.3071,49.3238,49.1822,49.1988,20666.0
2016-04-11 13:30:00,59.05,59.11,59.03,59.04,31076.0,49.1988,49.2488,49.1822,49.1905,31076.0
2016-04-11 13:40:00,59.03,59.08,59.0,59.05,13512.0,49.1822,49.2238,49.1572,49.1988,13512.0
2016-04-11 13:50:00,59.03,59.04,58.94,58.97,14178.0,49.1822,49.1905,49.1072,49.1322,14178.0
2016-04-11 14:00:00,58.97,59.04,58.88,58.91,16785.0,49.1322,49.1905,49.0572,49.0822,16785.0
2016-04-11 14:10:00,58.91,59.0,58.9,59.0,12683.0,49.0822,49.1572,49.0739,49.1572,12683.0
2016-04-11 14:20:00,58.99,59.01,58.92,58.95,18690.0,49.1488,49.1655,49.0905,49.1155,18690.0
2016-04-11 14:30:00,58.94,59.01,58.88,59.0,36266.0,49.1072,49.1655,49.0572,49.1572,36266.0
2016-04-11 14:40:00,59.0,59.0,58.88,58.98,31034.0,49.1572,49.1572,49.0572,49.1405,31034.0
2016-04-11 14:50:00,58.96,58.97,58.88,58.91,43863.0,49.1238,49.1322,49.0572,49.0822,43863.0
2016-04-11 15:00:00,58.92,58.93,58.75,58.77,17878.0,49.0905,49.0988,48.9489,48.9655,17878.0
2016-04-11 15:10:00,58.78,58.82,58.71,58.76,17299.0,48.9739,49.0072,48.9156,48.9572,17299.0
2016-04-11 15:20:00,58.77,58.8,58.71,58.71,34488.0,48.9655,48.9905,48.9156,48.9156,34488.0
2016-04-11 15:30:00,58.72,58.83,58.71,58.77,70870.0,48.9239,49.0155,48.9156,48.9655,70870.0
2016-04-11 15:40:00,58.77,58.78,58.71,58.72,48244.0,48.9655,48.9739,48.9156,48.9239,48244.0
2016-04-11 15:50:00,58.72,58.73,58.57,58.61,169243.0,48.9239,48.9322,48.7989,48.8322,169243.0
2016-04-12 09:30:00,58.73,58.99,58.33,58.33,34500.0,48.9322,49.1488,48.5989,48.5989,34500.0
2016-04-12 09:40:00,58.36,58.66,58.27,58.48,36520.0,48.6239,48.8739,48.549,48.7239,36520.0
2016-04-12 09:50:00,58.5,58.6,58.35,58.4,21878.0,48.7406,48.8239,48.6156,48.6573,21878.0
2016-04-12 10:00:00,58.4,58.51,58.21,58.21,34158.0,48.6573,48.7489,48.499,48.499,34158.0
2016-04-12 10:10:00,58.2,58.26,58.07,58.2,33621.0,48.4906,48.5406,48.3823,48.4906,33621.0
2016-04-12 10:20:00,58.24,58.25,58.09,58.2,33976.0,48.524,48.5323,48.399,48.4906,33976.0
2016-04-12 10:30:00,58.18,58.4,58.18,58.26,38659.0,48.474,48.6573,48.474,48.5406,38659.0
2016-04-12 10:40:00,58.26,58.43,58.24,58.3,24246.0,48.5406,48.6823,48.524,48.574,24246.0
2016-04-12 10:50:00,58.3,58.61,58.29,58.6,21925.0,48.574,48.8322,48.5656,48.8239,21925.0
2016-04-12 11:00:00,58.61,58.64,58.46,58.62,25008.0,48.8322,48.8572,48.7073,48.8406,25008.0
2016-04-12 11:10:00,58.64,58.75,58.6,58.74,24796.0,48.8572,48.9489,48.8239,48.9405,24796.0
2016-04-12 11:20:00,58.77,58.78,58.61,58.61,24244.0,48.9655,48.9739,48.8322,48.8322,24244.0
2016-04-12 11:30:00,58.63,58.66,58.55,58.57,19345.0,48.8489,48.8739,48.7822,48.7989,19345.0
2016-04-12 11:40:00,58.57,58.62,58.5,58.58,23590.0,48.7989,48.8406,48.7406,48.8072,23590.0
2016-04-12 11:50:00,58.58,58.66,58.56,58.65,21165.0,48.8072,48.8739,48.7906,48.8656,21165.0
2016-04-12 12:00:00,58.65,58.74,58.59,58.73,17578.0,48.8656,48.9405,48.8156,48.9322,17578.0
2016-04-12 12:10:00,58.75,58.87,58.69,58.81,22465.0,48.9489,49.0489,48.8989,48.9989,22465.0
2016-04-12 12:20:00,58.79,58.85,58.72,58.72,20527.0,48.9822,49.0322,48.9239,48.9239,20527.0
2016-04-12 12:30:00,58.71,58.82,58.67,58.78,15171.0,48.9156,49.0072,48.8822,48.9739,15171.0
2016-04-12 12:40:00,58.79,58.9,58.72,58.76,18637.0,48.9822,49.0739,48.9239,48.9572,18637.0
2016-04-12 12:50:00,58.74,58.84,58.74,58.76,14849.0,48.9405,49.0239,48.9405,48.9572,14849.0
2016-04-12 13:00:00,58.75,58.79,58.73,58.78,12881.0,48.9489,48.9822,48.9322,48.9739,12881.0
2016-04-12 13:10:00,58.8,58.8,58.66,58.67,14114.0,48.9905,48.9905,48.8739,48.8822,14114.0
2016-04-12 13:20:00,58.67,58.74,58.62,58.71,16233.0,48.8822,48.9405,48.8406,48.9156,16233.0
2016-04-12 13:30:00,58.7,58.8,58.7,58.72,11561.0,48.9072,48.9905,48.9072,48.9239,11561.0
2016-04-12 13:40:00,58.73,58.81,58.72,58.78,13691.0,48.9322,48.9989,48.9239,48.9739,13691.0
2016-04-12 13:50:00,58.76,58.8,58.7,58.77,16196.0,48.9572,48.9905,48.9072,48.9655,16196.0
2016-04-12 14:00:00,58.78,58.8,58.7,58.73,15866.0,48.9739,48.9905,48.9072,48.9322,15866.0
2016-04-12 14:10:00,58.74,58.9,58.73,58.87,27397.0,48.9405,49.0739,48.9322,49.0489,27397.0
2016-04-12 14:20:00,58.84,58.86,58.76,58.77,16178.0,49.0239,49.0405,48.9572,48.9655,16178.0
2016-04-12 14:30:00,58.76,58.8,58.73,58.78,18220.0,48.9572,48.9905,48.9322,48.9739,18220.0
2016-04-12 14:40:00,58.78,58.85,58.76,58.76,16747.0,48.9739,49.0322,48.9572,48.9572,16747.0
2016-04-12 14:50:00,58.77,58.82,58.74,58.77,20793.0,48.9655,49.0072,48.9405,48.9655,20793.0
2016-04-12 15:00:00,58.77,58.9,58.77,58.88,30750.0,48.9655,49.0739,48.9655,49.0572,30750.0
2016-04-12 15:10:00,58.88,58.95,58.88,58.94,43450.0,49.0572,49.1155,49.0572,49.1072,43450.0
2016-04-12 15:20:00,58.95,58.96,58.84,58.88,44904.0,49.1155,49.1238,49.0239,49.0572,44904.0
2016-04-12 15:30:00,58.88,58.94,58.82,58.82,55021.0,49.0572,49.1072,49.0072,49.0072,55021.0
2016-04-12 15:40:00,58.83,58.85,58.74,58.77,74454.0,49.0155,49.0322,48.9405,48.9655,74454.0
2016-04-12 15:50:00,58.77,58.83,58.72,58.8,146370.0,48.9655,49.0155,48.9239,48.9905,146370.0
2016-04-13 09:30:00,59.18,59.37,58.81,59.23,60293.0,49.3071,49.4654,48.9989,49.3488,60293.0
2016-04-13 09:40:00,59.24,59.46,59.24,59.36,27193.0,49.3571,49.5404,49.3571,49.4571,27193.0
2016-04-13 09:50:00,59.37,59.46,59.33,59.36,53758.0,49.4654,49.5404,49.4321,49.4571,53758.0
2016-04-13 10:00:00,59.37,59.37,59.24,59.25,29384.0,49.4654,49.4654,49.3571,49.3655,29384.0
2016-04-13 10:10:00,59.24,59.39,59.23,59.34,34263.0,49.3571,49.4821,49.3488,49.4405,34263.0
2016-04-13 10:20:00,59.33,59.41,59.23,59.25,42889.0,49.4321,49.4988,49.3488,49.3655,42889.0
2016-04-13 10:30:00,59.25,59.34,59.14,59.14,27182.0,49.3655,49.4405,49.2738,49.2738,27182.0
2016-04-13 10:40:00,59.13,59.25,59.11,59.2,20241.0,49.2655,49.3655,49.2488,49.3238,20241.0
2016-04-13 10:50:00,59.21,59.38,59.2,59.32,30080.0,49.3321,49.4738,49.3238,49.4238,30080.0
2016-04-13 11:00:00,59.31,59.38,59.31,59.36,33573.0,49.4155,49.4738,49.4155,49.4571,33573.0
2016-04-13 11:10:00,59.35,59.36,59.31,59.33,12930.0,49.4488,49.4571,49.4155,49.4321,12930.0
2016-04-13 11:20:00,59.34,59.46,59.31,59.44,19056.0,49.4405,49.5404,49.4155,49.5238,19056.0
2016-04-13 11:30:00,59.47,59.59,59.46,59.58,16531.0,49.5488,49.6487,49.5404,49.6404,16531.0
2016-04-13 11:40:00,59.59,59.59,59.47,59.5,12849.0,49.6487,49.6487,49.5488,49.5738,12849.0
2016-04-13 11:50:00,59.5,59.58,59.43,59.45,11336.0,49.5738,49.6404,49.5154,49.5321,11336.0
2016-04-13 12:00:00,59.48,59.49,59.38,59.47,4625.0,49.5571,49.5654,49.4738,49.5488,4625.0
2016-04-13 12:10:00,59.49,59.49,59.37,59.42,4075.0,49.5654,49.5654,49.4654,49.5071,4075.0
2016-04-13 12:20:00,59.4,59.43,59.35,59.43,4010.0,49.4904,49.5154,49.4488,49.5154,4010.0
2016-04-13 12:30:00,59.44,59.47,59.37,59.44,6307.0,49.5238,49.5488,49.4654,49.5238,6307.0
2016-04-13 12:40:00,59.44,59.55,59.44,59.53,41564.0,49.5238,49.6154,49.5238,49.5988,41564.0
2016-04-13 12:50:00,59.54,59.54,59.49,59.53,58962.0,49.6071,49.6071,49.5654,49.5988,58962.0
2016-04-13 13:00:00,59.53,59.55,59.46,59.48,12344.0,49.5988,49.6154,49.5404,49.5571,12344.0
2016-04-13 13:10:00,59.47,59.49,59.42,59.49,5497.0,49.5488,49.5654,49.5071,49.5654,5497.0
2016-04-13 13:20:00,59.5,59.53,59.47,59.51,4220.0,49.5738,49.5988,49.5488,49.5821,4220.0
2016-04-13 13:30:00,59.51,59.57,59.51,59.57,11701.0,49.5821,49.6321,49.5821,49.6321,11701.0
2016-04-13 13:40:00,59.55,59.64,59.52,59.64,47302.0,49.6154,49.6904,49.5904,49.6904,47302.0
2016-04-13 13:50:00,59.63,59.7,59.62,59.66,7052.0,49.6821,49.7404,49.6737,49.7071,7052.0
2016-04-13 14:00:00,59.65,59.73,59.65,59.72,9314.0,49.6987,49.7654,49.6987,49.7571,9314.0
2016-04-13 14:10:00,59.73,59.75,59.66,59.67,8321.0,49.7654,49.7821,49.7071,49.7154,8321.0
2016-04-13 14:20:00,59.68,59.69,59.63,59.66,10798.0,49.7237,49.7321,49.6821,49.7071,10798.0
2016-04-13 14:30:00,59.66,59.7,59.65,59.69,7348.0,49.7071,49.7404,49.6987,49.7321,7348.0
2016-04-13 14:40:00,59.67,59.69,59.64,59.69,17471.0,49.7154,49.7321,49.6904,49.7321,17471.0
2016-04-13 14:50:00,59.7,59.7,59.64,59.65,21161.0,49.7404,49.7404,49.6904,49.6987,21161.0
2016-04-13 15:00:00,59.64,59.68,59.63,59.67,60579.0,49.6904,49.7237,49.6821,49.7154,60579.0
2016-04-13 15:10:00,59.69,59.73,59.67,59.72,14852.0,49.7321,49.7654,49.7154,49.7571,14852.0
2016-04-13 15:20:00,59.72,59.74,59.69,59.74,30274.0,49.7571,49.7737,49.7321,49.7737,30274.0
2016-04-13 15:30:00,59.73,59.8,59.72,59.8,27932.0,49.7654,49.8237,49.7571,49.8237,27932.0
2016-04-13 15:40:00,59.81,59.82,59.76,59.76,41432.0,49.832,49.8404,49.7904,49.7904,41432.0
2016-04-13 15:50:00,59.76,59.85,59.75,59.8,103169.0,49.7904,49.8654,49.7821,49.8237,103169.0
2016-04-14 09:30:00,59.27,59.37,58.9,58.97,87597.0,49.3821,49.4654,49.0739,49.1322,87597.0
2016-04-14 09:40:00,58.95,58.98,58.77,58.83,68878.0,49.1155,49.1405,48.9655,49.0155,68878.0
2016-04-14 09:50:00,58.83,58.85,58.68,58.81,50955.0,49.0155,49.0322,48.8906,48.9989,50955.0
2016-04-14 10:00:00,58.81,58.87,58.8,58.83,20615.0,48.9989,49.0489,48.9905,49.0155,20615.0
2016-04-14 10:10:00,58.85,58.89,58.75,58.87,67438.0,49.0322,49.0655,48.9489,49.0489,67438.0
2016-04-14 10:20:00,58.87,58.91,58.77,58.82,30085.0,49.0489,49.0822,48.9655,49.0072,30085.0
2016-04-14 10:30:00,58.83,58.9,58.8,58.8,19313.0,49.0155,49.0739,48.9905,48.9905,19313.0
2016-04-14 10:40:00,58.8,58.84,58.76,58.78,79248.0,48.9905,49.0239,48.9572,48.9739,79248.0
2016-04-14 10:50:00,58.81,58.85,58.79,58.79,18722.0,48.9989,49.0322,48.9822,48.9822,18722.0
2016-04-14 11:00:00,58.78,58.9,58.78,58.9,100962.0,48.9739,49.0739,48.9739,49.0739,100962.0
2016-04-14 11:10:00,58.91,59.04,58.91,59.02,47697.0,49.0822,49.1905,49.0822,49.1738,47697.0
2016-04-14 11:20:00,59.01,59.05,58.98,58.99,20707.0,49.1655,49.1988,49.1405,49.1488,20707.0
2016-04-14 11:30:00,58.98,59.1,58.97,59.06,34746.0,49.1405,49.2405,49.1322,49.2072,34746.0
2016-04-14 11:40:00,59.08,59.21,59.07,59.21,33047.0,49.2238,49.3321,49.2155,49.3321,33047.0
2016-04-14 11:50:00,59.21,59.26,59.16,59.25,19224.0,49.3321,49.3738,49.2905,49.3655,19224.0
2016-04-14 12:00:00,59.25,59.26,59.19,59.23,13270.0,49.3655,49.3738,49.3155,49.3488,13270.0
2016-04-14 12:10:00,59.25,59.33,59.25,59.32,6424.0,49.3655,49.4321,49.3655,49.4238,6424.0
2016-04-14 12:20:00,59.32,59.36,59.26,59.33,13620.0,49.4238,49.4571,49.3738,49.4321,13620.0
2016-04-14 12:30:00,59.32,59.36,59.3,59.35,7016.0,49.4238,49.4571,49.4071,49.4488,7016.0
2016-04-14 12:40:00,59.36,59.45,59.35,59.45,7756.0,49.4571,49.5321,49.4488,49.5321,7756.0
2016-04-14 12:50:00,59.46,59.52,59.44,59.48,9051.0,49.5404,49.5904,49.5238,49.5571,9051.0
2016-04-14 13:00:00,59.48,59.6,59.47,59.59,12090.0,49.5571,49.6571,49.5488,49.6487,12090.0
2016-04-14 13:10:00,59.58,59.61,59.57,59.59,10198.0,49.6404,49.6654,49.6321,49.6487,10198.0
2016-04-14 13:20:00,59.58,59.58,59.51,59.54,11514.0,49.6404,49.6404,49.5821,49.6071,11514.0
2016-04-14 13:30:00,59.54,59.54,59.5,59.52,8166.0,49.6071,49.6071,49.5738,49.5904,8166.0
2016-04-14 13:40:00,59.52,59.55,59.5,59.51,7941.0,49.5904,49.6154,49.5738,49.5821,7941.0
2016-04-14 13:50:00,59.51,59.51,59.43,59.47,8135.0,49.5821,49.5821,49.5154,49.5488,8135.0
2016-04-14 14:00:00,59.47,59.49,59.45,59.48,8377.0,49.5488,49.5654,49.5321,49.5571,8377.0
2016-04-14 14:10:00,59.48,59.48,59.44,59.47,27501.0,49.5571,49.5571,49.5238,49.5488,27501.0
2016-04-14 14:20:00,59.47,59.49,59.42,59.42,47962.0,49.5488,49.5654,49.5071,49.5071,47962.0
2016-04-14 14:30:00,59.42,59.42,59.34,59.37,51529.0,49.5071,49.5071,49.4405,49.4654,51529.0
2016-04-14 14:40:00,59.37,59.4,59.33,59.34,37746.0,49.4654,49.4904,49.4321,49.4405,37746.0
2016-04-14 14:50:00,59.35,59.39,59.33,59.38,24411.0,49.4488,49.4821,49.4321,49.4738,24411.0
2016-04-14 15:00:00,59.38,59.42,59.38,59.4,24818.0,49.4738,49.5071,49.4738,49.4904,24818.0
2016-04-14 15:10:00,59.4,59.46,59.36,59.45,21483.0,49.4904,49.5404,49.4571,49.5321,21483.0
2016-04-14 15:20:00,59.44,59.49,59.44,59.47,14485.0,49.5238,49.5654,49.5238,49.5488,14485.0
2016-04-14 15:30:00,59.48,59.55,59.47,59.55,25402.0,49.5571,49.6154,49.5488,49.6154,25402.0
2016-04-14 15:40:00,59.55,59.62,59.53,59.57,33810.0,49.6154,49.6737,49.5988,49.6321,33810.0
2016-04-14 15:50:00,59.56,59.56,59.42,59.45,116629.0,49.6237,49.6237,49.5071,49.5321,116629.0
2016-04-15 09:30:00,59.39,59.39,58.97,59.1,169371.0,49.4821,49.4821,49.1322,49.2405,169371.0
2016-04-15 09:40:00,59.14,59.16,59.0,59.04,52381.0,49.2738,49.2905,49.1572,49.1905,52381.0
2016-04-15 09:50:00,59.03,59.16,59.0,59.11,19035.0,49.1822,49.2905,49.1572,49.2488,19035.0
2016-04-15 10:00:00,59.12,59.15,59.05,59.06,16945.0,49.2572,49.2821,49.1988,49.2072,16945.0
2016-04-15 10:10:00,59.07,59.11,59.0,59.11,42581.0,49.2155,49.2488,49.1572,49.2488,42581.0
2016-04-15 10:20:00,59.1,59.12,59.0,59.09,11152.0,49.2405,49.2572,49.1572,49.2322,11152.0
2016-04-15 10:30:00,59.1,59.28,59.1,59.27,29147.0,49.2405,49.3905,49.2405,49.3821,29147.0
2016-04-15 10:40:00,59.26,59.29,59.22,59.28,27159.0,49.3738,49.3988,49.3405,49.3905,27159.0
2016-04-15 10:50:00,59.28,59.29,59.22,59.25,15308.0,49.3905,49.3988,49.3405,49.3655,15308.0
2016-04-15 11:00:00,59.25,59.3,59.23,59.28,48681.0,49.3655,49.4071,49.3488,49.3905,48681.0
2016-04-15 11:10:00,59.28,59.35,59.27,59.27,15934.0,49.3905,49.4488,49.3821,49.3821,15934.0
2016-04-15 11:20:00,59.27,59.28,59.25,59.27,13362.0,49.3821,49.3905,49.3655,49.3821,13362.0
2016-04-15 11:30:00,59.28,59.31,59.26,59.26,12948.0,49.3905,49.4155,49.3738,49.3738,12948.0
2016-04-15 11:40:00,59.26,59.3,59.2,59.2,8808.0,49.3738,49.4071,49.3238,49.3238,8808.0
2016-04-15 11:50:00,59.21,59.25,59.19,59.2,9030.0,49.3321,49.3655,49.3155,49.3238,9030.0
2016-04-15 12:00:00,59.2,59.21,59.16,59.18,8374.0,49.3238,49.3321,49.2905,49.3071,8374.0
2016-04-15 12:10:00,59.17,59.18,59.13,59.15,10274.0,49.2988,49.3071,49.2655,49.2821,10274.0
2016-04-15 12:20:00,59.14,59.23,59.14,59.22,8800.0,49.2738,49.3488,49.2738,49.3405,8800.0
2016-04-15 12:30:00,59.22,59.22,59.16,59.22,17289.0,49.3405,49.3405,49.2905,49.3405,17289.0
2016-04-15 12:40:00,59.22,59.23,59.18,59.2,7900.0,49.3405,49.3488,49.3071,49.3238,7900.0
2016-04-15 12:50:00,59.19,59.2,59.12,59.13,9590.0,49.3155,49.3238,49.2572,49.2655,9590.0
2016-04-15 13:00:00,59.14,59.15,58.84,58.93,116477.0,49.2738,49.2821,49.0239,49.0988,116477.0
2016-04-15 13:10:00,58.95,58.97,58.88,58.9,45771.0,49.1155,49.1322,49.0572,49.0739,45771.0
2016-04-15 13:20:00,58.89,58.96,58.87,58.91,14703.0,49.0655,49.1238,49.0489,49.0822,14703.0
2016-04-15 13:30:00,58.91,58.91,58.8,58.85,20649.0,49.0822,49.0822,48.9905,49.0322,20649.0
2016-04-15 13:40:00,58.86,58.9,58.84,58.9,33413.0,49.0405,49.0739,49.0239,49.0739,33413.0
2016-04-15 13:50:00,58.89,58.94,58.89,58.91,15194.0,49.0655,49.1072,49.0655,49.0822,15194.0
2016-04-15 14:00:00,58.91,58.93,58.86,58.86,26456.0,49.0822,49.0988,49.0405,49.0405,26456.0
2016-04-15 14:10:00,58.86,58.86,58.75,58.8,122902.0,49.0405,49.0405,48.9489,48.9905,122902.0
2016-04-15 14:20:00,58.8,58.83,58.79,58.83,40180.0,48.9905,49.0155,48.9822,49.0155,40180.0
2016-04-15 14:30:00,58.84,58.92,58.81,58.92,86802.0,49.0239,49.0905,48.9989,49.0905,86802.0
2016-04-15 14:40:00,58.92,58.93,58.89,58.9,19833.0,49.0905,49.0988,49.0655,49.0739,19833.0
2016-04-15 14:50:00,58.9,58.92,58.88,58.91,53858.0,49.0739,49.0905,49.0572,49.0822,53858.0
2016-04-15 15:00:00,58.91,58.91,58.85,58.86,44748.0,49.0822,49.0822,49.0322,49.0405,44748.0
2016-04-15 15:10:00,58.86,58.87,58.8,58.81,50893.0,49.0405,49.0489,48.9905,48.9989,50893.0
2016-04-15 15:20:00,58.8,58.83,58.8,58.82,51231.0,48.9905,49.0155,48.9905,49.0072,51231.0
2016-04-15 15:30:00,58.82,58.87,58.81,58.84,74611.0,49.0072,49.0489,48.9989,49.0239,74611.0
2016-04-15 15:40:00,58.84,58.84,58.79,58.8,111949.0,49.0239,49.0239,48.9822,48.9905,111949.0
2016-04-15 15:50:00,58.8,58.8,58.64,58.66,254155.0,48.9905,48.9905,48.8572,48.8739,254155.0
2016-04-18 09:30:00,58.68,58.71,58.5,58.61,59550.0,48.8906,48.9156,48.7406,48.8322,59550.0
2016-04-18 09:40:00,58.67,58.79,58.64,58.74,19136.0,48.8822,48.9822,48.8572,48.9405,19136.0
2016-04-18 09:50:00,58.74,58.79,58.66,58.74,15623.0,48.9405,48.9822,48.8739,48.9405,15623.0
2016-04-18 10:00:00,58.74,58.86,58.64,58.74,24431.0,48.9405,49.0405,48.8572,48.9405,24431.0
2016-04-18 10:10:00,58.73,58.87,58.64,58.71,31379.0,48.9322,49.0489,48.8572,48.9156,31379.0
2016-04-18 10:20:00,58.73,58.86,58.72,58.74,40856.0,48.9322,49.0405,48.9239,48.9405,40856.0
2016-04-18 10:30:00,58.75,58.85,58.71,58.73,36318.0,48.9489,49.0322,48.9156,48.9322,36318.0
2016-04-18 10:40:00,58.73,58.73,58.49,58.53,31706.0,48.9322,48.9322,48.7323,48.7656,31706.0
2016-04-18 10:50:00,58.53,58.62,58.44,58.45,32951.0,48.7656,48.8406,48.6906,48.6989,32951.0
2016-04-18 11:00:00,58.46,58.49,58.37,58.46,41827.0,48.7073,48.7323,48.6323,48.7073,41827.0
2016-04-18 11:10:00,58.48,58.67,58.47,58.6,27793.0,48.7239,48.8822,48.7156,48.8239,27793.0
2016-04-18 11:20:00,58.61,58.66,58.54,58.59,32093.0,48.8322,48.8739,48.7739,48.8156,32093.0
2016-04-18 11:30:00,58.6,58.62,58.53,58.53,15851.0,48.8239,48.8406,48.7656,48.7656,15851.0
2016-04-18 11:40:00,58.53,58.6,58.48,58.48,21840.0,48.7656,48.8239,48.7239,48.7239,21840.0
2016-04-18 11:50:00,58.51,58.57,58.46,58.51,22954.0,48.7489,48.7989,48.7073,48.7489,22954.0
2016-04-18 12:00:00,58.51,58.62,58.5,58.51,43255.0,48.7489,48.8406,48.7406,48.7489,43255.0
2016-04-18 12:10:00,58.5,58.57,58.49,58.5,20604.0,48.7406,48.7989,48.7323,48.7406,20604.0
2016-04-18 12:20:00,58.5,58.57,58.49,58.57,18122.0,48.7406,48.7989,48.7323,48.7989,18122.0
2016-04-18 12:30:00,58.57,58.62,58.52,58.57,25737.0,48.7989,48.8406,48.7572,48.7989,25737.0
2016-04-18 12:40:00,58.57,58.65,58.56,58.61,12545.0,48.7989,48.8656,48.7906,48.8322,12545.0
2016-04-18 12:50:00,58.62,58.65,58.56,58.65,23300.0,48.8406,48.8656,48.7906,48.8656,23300.0
2016-04-18 13:00:00,58.65,58.67,58.6,58.6,16470.0,48.8656,48.8822,48.8239,48.8239,16470.0
2016-04-18 13:10:00,58.6,58.63,58.57,58.59,19997.0,48.8239,48.8489,48.7989,48.8156,19997.0
2016-04-18 13:20:00,58.6,58.71,58.59,58.69,25776.0,48.8239,48.9156,48.8156,48.8989,25776.0
2016-04-18 13:30:00,58.69,58.72,58.61,58.71,38883.0,48.8989,48.9239,48.8322,48.9156,38883.0
2016-04-18 13:40:00,58.72,58.79,58.66,58.67,18959.0,48.9239,48.9822,48.8739,48.8822,18959.0
2016-04-18 13:50:00,58.68,58.72,58.68,58.7,14041.0,48.8906,48.9239,48.8906,48.9072,14041.0
2016-04-18 14:00:00,58.72,58.73,58.64,58.66,25387.0,48.9239,48.9322,48.8572,48.8739,25387.0
2016-04-18 14:10:00,58.66,58.66,58.63,58.65,25164.0,48.8739,48.8739,48.8489,48.8656,25164.0
2016-04-18 14:20:00,58.65,58.66,58.57,58.6,28089.0,48.8656,48.8739,48.7989,48.8239,28089.0
2016-04-18 14:30:00,58.59,58.64,58.57,58.61,35715.0,48.8156,48.8572,48.7989,48.8322,35715.0
2016-04-18 14:40:00,58.61,58.69,58.58,58.59,35488.0,48.8322,48.8989,48.8072,48.8156,35488.0
2016-04-18 14:50:00,58.59,58.63,58.56,58.6,28336.0,48.8156,48.8489,48.7906,48.8239,28336.0
2016-04-18 15:00:00,58.59,58.7,58.57,58.69,36603.0,48.8156,48.9072,48.7989,48.8989,36603.0
2016-04-18 15:10:00,58.68,58.68,58.59,58.62,68083.0,48.8906,48.8906,48.8156,48.8406,68083.0
2016-04-18 15:20:00,58.62,58.64,58.57,58.58,51432.0,48.8406,48.8572,48.7989,48.8072,51432.0
2016-04-18 15:30:00,58.58,58.62,58.56,58.6,51735.0,48.8072,48.8406,48.7906,48.8239,51735.0
2016-04-18 15:40:00,58.61,58.65,58.57,58.58,72379.0,48.8322,48.8656,48.7989,48.8072,72379.0
2016-04-18 15:50:00,58.58,58.71,58.57,58.71,91583.0,48.8072,48.9156,48.7989,48.9156,91583.0
2016-04-19 09:30:00,58.61,58.78,58.44,58.59,35343.0,48.8322,48.9739,48.6906,48.8156,35343.0
2016-04-19 09:40:00,58.59,58.64,58.45,58.64,17345.0,48.8156,48.8572,48.6989,48.8572,17345.0
2016-04-19 09:50:00,58.64,58.64,58.38,58.41,28310.0,48.8572,48.8572,48.6406,48.6656,28310.0
2016-04-19 10:00:00,58.4,58.47,58.35,58.42,41634.0,48.6573,48.7156,48.6156,48.6739,41634.0
2016-04-19 10:10:00,58.42,58.47,58.35,58.41,36746.0,48.6739,48.7156,48.6156,48.6656,36746.0
2016-04-19 10:20:00,58.41,58.43,58.29,58.36,31623.0,48.6656,48.6823,48.5656,48.6239,31623.0
2016-04-19 10:30:00,58.37,58.47,58.36,58.43,17398.0,48.6323,48.7156,48.6239,48.6823,17398.0
2016-04-19 10:40:00,58.43,58.45,58.33,58.35,22067.0,48.6823,48.6989,48.5989,48.6156,22067.0
2016-04-19 10:50:00,58.36,58.37,58.3,58.3,22150.0,48.6239,48.6323,48.574,48.574,22150.0
2016-04-19 11:00:00,58.31,58.33,58.26,58.29,29554.0,48.5823,48.5989,48.5406,48.5656,29554.0
2016-04-19 11:10:00,58.29,58.32,58.15,58.18,34968.0,48.5656,48.5906,48.449,48.474,34968.0
2016-04-19 11:20:00,58.19,58.2,58.11,58.14,24814.0,48.4823,48.4906,48.4156,48.4406,24814.0
2016-04-19 11:30:00,58.14,58.23,58.1,58.22,27750.0,48.4406,48.5156,48.4073,48.5073,27750.0
2016-04-19 11:40:00,58.23,58.28,58.2,58.22,27000.0,48.5156,48.5573,48.4906,48.5073,27000.0
2016-04-19 11:50:00,58.21,58.22,57.91,57.91,35939.0,48.499,48.5073,48.249,48.249,35939.0
2016-04-19 12:00:00,57.9,57.93,57.83,57.85,26104.0,48.2407,48.2657,48.1824,48.199,26104.0
2016-04-19 12:10:00,57.84,57.87,57.76,57.77,32727.0,48.1907,48.2157,48.124,48.1324,32727.0
2016-04-19 12:20:00,57.78,57.92,57.78,57.9,29730.0,48.1407,48.2573,48.1407,48.2407,29730.0
2016-04-19 12:30:00,57.89,57.93,57.88,57.92,12045.0,48.2324,48.2657,48.224,48.2573,12045.0
2016-04-19 12:40:00,57.91,57.92,57.85,57.87,16313.0,48.249,48.2573,48.199,48.2157,16313.0
2016-04-19 12:50:00,57.87,57.87,57.8,57.84,82228.0,48.2157,48.2157,48.1574,48.1907,82228.0
2016-04-19 13:00:00,57.84,57.98,57.83,57.92,16968.0,48.1907,48.3073,48.1824,48.2573,16968.0
2016-04-19 13:10:00,57.91,58.04,57.91,57.99,16724.0,48.249,48.3573,48.249,48.3157,16724.0
2016-04-19 13:20:00,57.99,58.15,57.99,58.14,21986.0,48.3157,48.449,48.3157,48.4406,21986.0
2016-04-19 13:30:00,58.13,58.18,58.12,58.13,17011.0,48.4323,48.474,48.424,48.4323,17011.0
2016-04-19 13:40:00,58.12,58.18,58.08,58.18,95152.0,48.424,48.474,48.3907,48.474,95152.0
2016-04-19 13:50:00,58.17,58.28,58.16,58.24,19657.0,48.4656,48.5573,48.4573,48.524,19657.0
2016-04-19 14:00:00,58.25,58.31,58.18,58.18,27610.0,48.5323,48.5823,48.474,48.474,27610.0
2016-04-19 14:10:00,58.17,58.19,58.1,58.13,38009.0,48.4656,48.4823,48.4073,48.4323,38009.0
2016-04-19 14:20:00,58.13,58.14,58.02,58.02,24334.0,48.4323,48.4406,48.3407,48.3407,24334.0
2016-04-19 14:30:00,58.02,58.03,57.99,58.0,31634.0,48.3407,48.349,48.3157,48.324,31634.0
2016-04-19 14:40:00,58.01,58.11,58.01,58.1,37266.0,48.3323,48.4156,48.3323,48.4073,37266.0
2016-04-19 14:50:00,58.1,58.16,58.07,58.07,25285.0,48.4073,48.4573,48.3823,48.3823,25285.0
2016-04-19 15:00:00,58.07,58.13,58.05,58.11,40463.0,48.3823,48.4323,48.3657,48.4156,40463.0
2016-04-19 15:10:00,58.11,58.2,58.1,58.18,33530.0,48.4156,48.4906,48.4073,48.474,33530.0
2016-04-19 15:20:00,58.19,58.23,58.18,58.22,30782.0,48.4823,48.5156,48.474,48.5073,30782.0
2016-04-19 15:30:00,58.23,58.29,58.17,58.18,36991.0,48.5156,48.5656,48.4656,48.474,36991.0
2016-04-19 15:40:00,58.19,58.19,58.12,58.15,36729.0,48.4823,48.4823,48.424,48.449,36729.0
2016-04-19 15:50:00,58.16,58.23,58.11,58.23,114241.0,48.4573,48.5156,48.4156,48.5156,114241.0
2016-04-20 09:30:00,58.52,58.77,58.48,58.75,62753.0,48.7572,48.9655,48.7239,48.9489,62753.0
2016-04-20 09:40:00,58.72,58.72,58.44,58.52,42307.0,48.9239,48.9239,48.6906,48.7572,42307.0
2016-04-20 09:50:00,58.54,58.98,58.48,58.9,56136.0,48.7739,49.1405,48.7239,49.0739,56136.0
2016-04-20 10:00:00,58.89,59.01,58.85,58.92,48853.0,49.0655,49.1655,49.0322,49.0905,48853.0
2016-04-20 10:10:00,58.96,59.17,58.93,59.03,43503.0,49.1238,49.2988,49.0988,49.1822,43503.0
2016-04-20 10:20:00,59.01,59.03,58.87,58.88,19930.0,49.1655,49.1822,49.0489,49.0572,19930.0
2016-04-20 10:30:00,58.89,58.92,58.72,58.79,30503.0,49.0655,49.0905,48.9239,48.9822,30503.0
2016-04-20 10:40:00,58.77,58.77,58.66,58.69,32875.0,48.9655,48.9655,48.8739,48.8989,32875.0
2016-04-20 10:50:00,58.69,58.78,58.64,58.68,28044.0,48.8989,48.9739,48.8572,48.8906,28044.0
2016-04-20 11:00:00,58.67,58.79,58.58,58.79,26048.0,48.8822,48.9822,48.8072,48.9822,26048.0
2016-04-20 11:10:00,58.82,58.93,58.74,58.86,52161.0,49.0072,49.0988,48.9405,49.0405,52161.0
2016-04-20 11:20:00,58.86,58.97,58.84,58.97,65626.0,49.0405,49.1322,49.0239,49.1322,65626.0
2016-04-20 11:30:00,58.96,59.03,58.92,58.98,17911.0,49.1238,49.1822,49.0905,49.1405,17911.0
2016-04-20 11:40:00,58.97,59.11,58.96,59.02,14937.0,49.1322,49.2488,49.1238,49.1738,14937.0
2016-04-20 11:50:00,59.03,59.15,59.02,59.07,58090.0,49.1822,49.2821,49.1738,49.2155,58090.0
2016-04-20 12:00:00,59.06,59.15,59.03,59.12,16966.0,49.2072,49.2821,49.1822,49.2572,16966.0
2016-04-20 12:10:00,59.12,59.14,59.01,59.07,33385.0,49.2572,49.2738,49.1655,49.2155,33385.0
2016-04-20 12:20:00,59.07,59.1,59.01,59.09,8372.0,49.2155,49.2405,49.1655,49.2322,8372.0
2016-04-20 12:30:00,59.09,59.24,59.04,59.22,23396.0,49.2322,49.3571,49.1905,49.3405,23396.0
2016-04-20 12:40:00,59.24,59.36,59.23,59.36,28190.0,49.3571,49.4571,49.3488,49.4571,28190.0
2016-04-20 12:50:00,59.34,59.35,59.26,59.3,15467.0,49.4405,49.4488,49.3738,49.4071,15467.0
2016-04-20 13:00:00,59.33,59.37,59.26,59.26,41819.0,49.4321,49.4654,49.3738,49.3738,41819.0
2016-04-20 13:10:00,59.25,59.3,59.23,59.29,9795.0,49.3655,49.4071,49.3488,49.3988,9795.0
2016-04-20 13:20:00,59.27,59.29,59.19,59.2,9965.0,49.3821,49.3988,49.3155,49.3238,9965.0
2016-04-20 13:30:00,59.2,59.2,59.1,59.14,32357.0,49.3238,49.3238,49.2405,49.2738,32357.0
2016-04-20 13:40:00,59.13,59.2,59.13,59.16,17153.0,49.2655,49.3238,49.2655,49.2905,17153.0
2016-04-20 13:50:00,59.16,59.21,59.13,59.17,10653.0,49.2905,49.3321,49.2655,49.2988,10653.0
2016-04-20 14:00:00,59.19,59.19,59.13,59.18,12414.0,49.3155,49.3155,49.2655,49.3071,12414.0
2016-04-20 14:10:00,59.18,59.23,59.14,59.23,18281.0,49.3071,49.3488,49.2738,49.3488,18281.0
2016-04-20 14:20:00,59.21,59.33,59.21,59.25,47295.0,49.3321,49.4321,49.3321,49.3655,47295.0
2016-04-20 14:30:00,59.25,59.25,59.19,59.23,20562.0,49.3655,49.3655,49.3155,49.3488,20562.0
2016-04-20 14:40:00,59.22,59.28,59.21,59.24,23569.0,49.3405,49.3905,49.3321,49.3571,23569.0
2016-04-20 14:50:00,59.23,59.28,59.23,59.23,22254.0,49.3488,49.3905,49.3488,49.3488,22254.0
2016-04-20 15:00:00,59.22,59.28,59.22,59.25,25511.0,49.3405,49.3905,49.3405,49.3655,25511.0
2016-04-20 15:10:00,59.25,59.26,59.23,59.25,48960.0,49.3655,49.3738,49.3488,49.3655,48960.0
2016-04-20 15:20:00,59.25,59.27,59.24,59.24,40381.0,49.3655,49.3821,49.3571,49.3571,40381.0
2016-04-20 15:30:00,59.25,59.26,59.15,59.16,62372.0,49.3655,49.3738,49.2821,49.2905,62372.0
2016-04-20 15:40:00,59.15,59.17,59.1,59.16,50391.0,49.2821,49.2988,49.2405,49.2905,50391.0
2016-04-20 15:50:00,59.15,59.18,59.12,59.18,200118.0,49.2821,49.3071,49.2572,49.3071,200118.0
2016-04-21 09:30:00,59.05,59.14,58.78,58.91,92803.0,49.1988,49.2738,48.9739,49.0822,92803.0
2016-04-21 09:40:00,58.94,58.94,58.69,58.73,69504.0,49.1072,49.1072,48.8989,48.9322,69504.0
2016-04-21 09:50:00,58.73,58.83,58.7,58.74,34126.0,48.9322,49.0155,48.9072,48.9405,34126.0
2016-04-21 10:00:00,58.75,58.78,58.63,58.7,43421.0,48.9489,48.9739,48.8489,48.9072,43421.0
2016-04-21 10:10:00,58.7,58.74,58.64,58.71,90042.0,48.9072,48.9405,48.8572,48.9156,90042.0
2016-04-21 10:20:00,58.73,58.79,58.72,58.72,17117.0,48.9322,48.9822,48.9239,48.9239,17117.0
2016-04-21 10:30:00,58.73,58.92,58.72,58.91,28677.0,48.9322,49.0905,48.9239,49.0822,28677.0
2016-04-21 10:40:00,58.91,58.94,58.81,58.88,25908.0,49.0822,49.1072,48.9989,49.0572,25908.0
2016-04-21 10:50:00,58.87,58.95,58.87,58.93,15679.0,49.0489,49.1155,49.0489,49.0988,15679.0
2016-04-21 11:00:00,58.93,58.99,58.88,58.88,13540.0,49.0988,49.1488,49.0572,49.0572,13540.0
2016-04-21 11:10:00,58.88,58.94,58.86,58.87,17200.0,49.0572,49.1072,49.0405,49.0489,17200.0
2016-04-21 11:20:00,58.87,58.94,58.86,58.94,17052.0,49.0489,49.1072,49.0405,49.1072,17052.0
2016-04-21 11:30:00,58.95,58.95,58.73,58.75,36961.0,49.1155,49.1155,48.9322,48.9489,36961.0
2016-04-21 11:40:00,58.75,58.76,58.55,58.6,48985.0,48.9489,48.9572,48.7822,48.8239,48985.0
2016-04-21 11:50:00,58.6,58.64,58.53,58.56,23071.0,48.8239,48.8572,48.7656,48.7906,23071.0
2016-04-21 12:00:00,58.56,58.62,58.48,58.58,82340.0,48.7906,48.8406,48.7239,48.8072,82340.0
2016-04-21 12:10:00,58.59,58.74,58.56,58.74,17417.0,48.8156,48.9405,48.7906,48.9405,17417.0
2016-04-21 12:20:00,58.74,58.82,58.74,58.78,11755.0,48.9405,49.0072,48.9405,48.9739,11755.0
2016-04-21 12:30:00,58.79,58.8,58.71,58.71,16545.0,48.9822,48.9905,48.9156,48.9156,16545.0
2016-04-21 12:40:00,58.71,58.78,58.71,58.72,14466.0,48.9156,48.9739,48.9156,48.9239,14466.0
2016-04-21 12:50:00,58.72,58.77,58.69,58.77,13058.0,48.9239,48.9655,48.8989,48.9655,13058.0
2016-04-21 13:00:00,58.77,58.81,58.72,58.74,10532.0,48.9655,48.9989,48.9239,48.9405,10532.0
2016-04-21 13:10:00,58.73,58.75,58.69,58.74,9509.0,48.9322,48.9489,48.8989,48.9405,9509.0
2016-04-21 13:20:00,58.75,58.83,58.74,58.81,9938.0,48.9489,49.0155,48.9405,48.9989,9938.0
2016-04-21 13:30:00,58.8,58.86,58.78,58.83,10191.0,48.9905,49.0405,48.9739,49.0155,10191.0
2016-04-21 13:40:00,58.83,58.87,58.83,58.85,10432.0,49.0155,49.0489,49.0155,49.0322,10432.0
2016-04-21 13:50:00,58.85,58.85,58.72,58.74,29757.0,49.0322,49.0322,48.9239,48.9405,29757.0
2016-04-21 14:00:00,58.74,58.76,58.68,58.74,19107.0,48.9405,48.9572,48.8906,48.9405,19107.0
2016-04-21 14:10:00,58.74,58.77,58.72,58.75,23102.0,48.9405,48.9655,48.9239,48.9489,23102.0
2016-04-21 14:20:00,58.75,58.77,58.74,58.75,15280.0,48.9489,48.9655,48.9405,48.9489,15280.0
2016-04-21 14:30:00,58.76,58.79,58.71,58.75,30093.0,48.9572,48.9822,48.9156,48.9489,30093.0
2016-04-21 14:40:00,58.76,58.82,58.76,58.82,14208.0,48.9572,49.0072,48.9572,49.0072,14208.0
2016-04-21 14:50:00,58.83,58.84,58.79,58.84,13358.0,49.0155,49.0239,48.9822,49.0239,13358.0
2016-04-21 15:00:00,58.84,58.88,58.81,58.83,10610.0,49.0239,49.0572,48.9989,49.0155,10610.0
2016-04-21 15:10:00,58.81,58.84,58.76,58.76,18094.0,48.9989,49.0239,48.9572,48.9572,18094.0
2016-04-21 15:20:00,58.77,58.78,58.72,58.75,26716.0,48.9655,48.9739,48.9239,48.9489,26716.0
2016-04-21 15:30:00,58.76,58.83,58.76,58.8,38134.0,48.9572,49.0155,48.9572,48.9905,38134.0
2016-04-21 15:40:00,58.79,58.9,58.79,58.89,48633.0,48.9822,49.0739,48.9822,49.0655,48633.0
2016-04-21 15:50:00,58.88,58.88,58.79,58.81,125803.0,49.0572,49.0572,48.9822,48.9989,125803.0
2016-04-22 09:30:00,58.91,59.18,58.75,58.99,53848.0,49.0822,49.3071,48.9489,49.1488,53848.0
2016-04-22 09:40:00,59.0,59.26,58.93,59.25,16695.0,49.1572,49.3738,49.0988,49.3655,16695.0
2016-04-22 09:50:00,59.24,59.37,59.23,59.34,18311.0,49.3571,49.4654,49.3488,49.4405,18311.0
2016-04-22 10:00:00,59.35,59.35,59.11,59.12,25839.0,49.4488,49.4488,49.2488,49.2572,25839.0
2016-04-22 10:10:00,59.13,59.25,59.13,59.21,15013.0,49.2655,49.3655,49.2655,49.3321,15013.0
2016-04-22 10:20:00,59.18,59.21,59.09,59.12,15079.0,49.3071,49.3321,49.2322,49.2572,15079.0
2016-04-22 10:30:00,59.11,59.15,58.98,58.98,23015.0,49.2488,49.2821,49.1405,49.1405,23015.0
2016-04-22 10:40:00,58.99,58.99,58.61,58.62,55960.0,49.1488,49.1488,48.8322,48.8406,55960.0
2016-04-22 10:50:00,58.62,58.7,58.53,58.54,45983.0,48.8406,48.9072,48.7656,48.7739,45983.0
2016-04-22 11:00:00,58.54,58.66,58.49,58.5,36361.0,48.7739,48.8739,48.7323,48.7406,36361.0
2016-04-22 11:10:00,58.51,58.54,58.39,58.4,26127.0,48.7489,48.7739,48.6489,48.6573,26127.0
2016-04-22 11:20:00,58.39,58.46,58.37,58.4,22958.0,48.6489,48.7073,48.6323,48.6573,22958.0
2016-04-22 11:30:00,58.4,58.46,58.4,58.43,31584.0,48.6573,48.7073,48.6573,48.6823,31584.0
2016-04-22 11:40:00,58.42,58.42,58.36,58.41,19457.0,48.6739,48.6739,48.6239,48.6656,19457.0
2016-04-22 11:50:00,58.41,58.42,58.32,58.42,18317.0,48.6656,48.6739,48.5906,48.6739,18317.0
2016-04-22 12:00:00,58.43,58.45,58.33,58.4,17000.0,48.6823,48.6989,48.5989,48.6573,17000.0
2016-04-22 12:10:00,58.42,58.43,58.29,58.33,18453.0,48.6739,48.6823,48.5656,48.5989,18453.0
2016-04-22 12:20:00,58.33,58.33,58.22,58.23,22959.0,48.5989,48.5989,48.5073,48.5156,22959.0
2016-04-22 12:30:00,58.23,58.26,58.2,58.26,35710.0,48.5156,48.5406,48.4906,48.5406,35710.0
2016-04-22 12:40:00,58.28,58.31,58.21,58.21,9615.0,48.5573,48.5823,48.499,48.499,9615.0
2016-04-22 12:50:00,58.23,58.32,58.2,58.31,41455.0,48.5156,48.5906,48.4906,48.5823,41455.0
2016-04-22 13:00:00,58.31,58.48,58.31,58.48,8932.0,48.5823,48.7239,48.5823,48.7239,8932.0
2016-04-22 13:10:00,58.48,58.57,58.48,58.55,30561.0,48.7239,48.7989,48.7239,48.7822,30561.0
2016-04-22 13:20:00,58.55,58.56,58.44,58.44,29607.0,48.7822,48.7906,48.6906,48.6906,29607.0
2016-04-22 13:30:00,58.44,58.46,58.39,58.45,11788.0,48.6906,48.7073,48.6489,48.6989,11788.0
2016-04-22 13:40:00,58.45,58.63,58.44,58.62,50230.0,48.6989,48.8489,48.6906,48.8406,50230.0
2016-04-22 13:50:00,58.62,58.63,58.56,58.56,13711.0,48.8406,48.8489,48.7906,48.7906,13711.0
2016-04-22 14:00:00,58.57,58.61,58.54,58.54,11093.0,48.7989,48.8322,48.7739,48.7739,11093.0
2016-04-22 14:10:00,58.55,58.56,58.5,58.55,20830.0,48.7822,48.7906,48.7406,48.7822,20830.0
2016-04-22 14:20:00,58.55,58.7,58.53,58.7,64239.0,48.7822,48.9072,48.7656,48.9072,64239.0
2016-04-22 14:30:00,58.7,58.71,58.68,58.68,30258.0,48.9072,48.9156,48.8906,48.8906,30258.0
2016-04-22 14:40:00,58.69,58.69,58.57,58.58,95189.0,48.8989,48.8989,48.7989,48.8072,95189.0
2016-04-22 14:50:00,58.59,58.6,58.55,58.58,20052.0,48.8156,48.8239,48.7822,48.8072,20052.0
2016-04-22 15:00:00,58.58,58.6,58.48,58.53,22888.0,48.8072,48.8239,48.7239,48.7656,22888.0
2016-04-22 15:10:00,58.53,58.63,58.47,58.5,30022.0,48.7656,48.8489,48.7156,48.7406,30022.0
2016-04-22 15:20:00,58.49,58.49,58.41,58.44,55615.0,48.7323,48.7323,48.6656,48.6906,55615.0
2016-04-22 15:30:00,58.43,58.47,58.39,58.4,49053.0,48.6823,48.7156,48.6489,48.6573,49053.0
2016-04-22 15:40:00,58.4,58.46,58.39,58.43,106216.0,48.6573,48.7073,48.6489,48.6823,106216.0
2016-04-22 15:50:00,58.43,58.48,58.39,58.48,380273.0,48.6823,48.7239,48.6489,48.7239,380273.0
2016-04-25 09:30:00,58.45,58.6,57.75,58.56,29498.0,48.6989,48.8239,48.1157,48.7906,29498.0
2016-04-25 09:40:00,58.55,58.73,58.5,58.65,30366.0,48.7822,48.9322,48.7406,48.8656,30366.0
2016-04-25 09:50:00,58.66,58.89,58.55,58.89,18048.0,48.8739,49.0655,48.7822,49.0655,18048.0
2016-04-25 10:00:00,58.88,58.89,58.61,58.61,26105.0,49.0572,49.0655,48.8322,48.8322,26105.0
2016-04-25 10:10:00,58.61,58.67,58.52,58.53,24906.0,48.8322,48.8822,48.7572,48.7656,24906.0
2016-04-25 10:20:00,58.53,58.58,58.44,58.44,13500.0,48.7656,48.8072,48.6906,48.6906,13500.0
2016-04-25 10:30:00,58.43,58.55,58.41,58.42,13506.0,48.6823,48.7822,48.6656,48.6739,13506.0
2016-04-25 10:40:00,58.42,58.6,58.41,58.59,15042.0,48.6739,48.8239,48.6656,48.8156,15042.0
2016-04-25 10:50:00,58.59,58.63,58.51,58.51,25224.0,48.8156,48.8489,48.7489,48.7489,25224.0
2016-04-25 11:00:00,58.49,58.53,58.47,58.48,15750.0,48.7323,48.7656,48.7156,48.7239,15750.0
2016-04-25 11:10:00,58.48,58.56,58.47,58.48,17863.0,48.7239,48.7906,48.7156,48.7239,17863.0
2016-04-25 11:20:00,58.47,58.47,58.37,58.39,19319.0,48.7156,48.7156,48.6323,48.6489,19319.0
2016-04-25 11:30:00,58.4,58.4,58.33,58.33,14102.0,48.6573,48.6573,48.5989,48.5989,14102.0
2016-04-25 11:40:00,58.32,58.33,58.22,58.22,11253.0,48.5906,48.5989,48.5073,48.5073,11253.0
2016-04-25 11:50:00,58.22,58.34,58.22,58.32,16519.0,48.5073,48.6073,48.5073,48.5906,16519.0
2016-04-25 12:00:00,58.3,58.33,58.28,58.32,7557.0,48.574,48.5989,48.5573,48.5906,7557.0
2016-04-25 12:10:00,58.34,58.43,58.28,58.42,13208.0,48.6073,48.6823,48.5573,48.6739,13208.0
2016-04-25 12:20:00,58.41,58.44,58.37,58.41,10458.0,48.6656,48.6906,48.6323,48.6656,10458.0
2016-04-25 12:30:00,58.42,58.47,58.37,58.38,10622.0,48.6739,48.7156,48.6323,48.6406,10622.0
2016-04-25 12:40:00,58.37,58.39,58.32,58.37,7084.0,48.6323,48.6489,48.5906,48.6323,7084.0
2016-04-25 12:50:00,58.39,58.48,58.37,58.44,32630.0,48.6489,48.7239,48.6323,48.6906,32630.0
2016-04-25 13:00:00,58.45,58.48,58.42,58.43,12191.0,48.6989,48.7239,48.6739,48.6823,12191.0
2016-04-25 13:10:00,58.43,58.47,58.42,58.45,22436.0,48.6823,48.7156,48.6739,48.6989,22436.0
2016-04-25 13:20:00,58.47,58.47,58.39,58.44,10887.0,48.7156,48.7156,48.6489,48.6906,10887.0
2016-04-25 13:30:00,58.45,58.45,58.39,58.41,6700.0,48.6989,48.6989,48.6489,48.6656,6700.0
2016-04-25 13:40:00,58.42,58.42,58.35,58.38,19578.0,48.6739,48.6739,48.6156,48.6406,19578.0
2016-04-25 13:50:00,58.36,58.39,58.33,58.33,15774.0,48.6239,48.6489,48.5989,48.5989,15774.0
2016-04-25 14:00:00,58.34,58.36,58.27,58.29,17821.0,48.6073,48.6239,48.549,48.5656,17821.0
2016-04-25 14:10:00,58.29,58.31,58.22,58.22,17326.0,48.5656,48.5823,48.5073,48.5073,17326.0
2016-04-25 14:20:00,58.23,58.31,58.2,58.29,25725.0,48.5156,48.5823,48.4906,48.5656,25725.0
2016-04-25 14:30:00,58.29,58.35,58.27,58.32,30163.0,48.5656,48.6156,48.549,48.5906,30163.0
2016-04-25 14:40:00,58.33,58.35,58.3,58.3,17092.0,48.5989,48.6156,48.574,48.574,17092.0
2016-04-25 14:50:00,58.3,58.35,58.26,58.33,30732.0,48.574,48.6156,48.5406,48.5989,30732.0
2016-04-25 15:00:00,58.33,58.35,58.26,58.26,17507.0,48.5989,48.6156,48.5406,48.5406,17507.0
2016-04-25 15:10:00,58.27,58.29,58.24,58.28,30279.0,48.549,48.5656,48.524,48.5573,30279.0
2016-04-25 15:20:00,58.3,58.3,58.26,58.3,21870.0,48.574,48.574,48.5406,48.574,21870.0
2016-04-25 15:30:00,58.29,58.35,58.27,58.35,82738.0,48.5656,48.6156,48.549,48.6156,82738.0
2016-04-25 15:40:00,58.35,58.36,58.28,58.32,65030.0,48.6156,48.6239,48.5573,48.5906,65030.0
2016-04-25 15:50:00,58.33,58.43,58.25,58.43,172445.0,48.5989,48.6823,48.5323,48.6823,172445.0
2016-04-26 09:30:00,58.77,59.06,58.51,59.01,37399.0,48.9655,49.2072,48.7489,49.1655,37399.0
2016-04-26 09:40:00,58.99,59.32,58.99,59.31,17332.0,49.1488,49.4238,49.1488,49.4155,17332.0
2016-04-26 09:50:00,59.31,59.87,59.31,59.87,131174.0,49.4155,49.882,49.4155,49.882,131174.0
2016-04-26 10:00:00,59.84,59.84,59.5,59.65,170966.0,49.857,49.857,49.5738,49.6987,170966.0
2016-04-26 10:10:00,59.65,59.66,59.44,59.5,66731.0,49.6987,49.7071,49.5238,49.5738,66731.0
2016-04-26 10:20:00,59.48,59.55,59.44,59.46,103332.0,49.5571,49.6154,49.5238,49.5404,103332.0
2016-04-26 10:30:00,59.47,59.54,59.32,59.33,53510.0,49.5488,49.6071,49.4238,49.4321,53510.0
2016-04-26 10:40:00,59.33,59.47,59.25,59.32,19106.0,49.4321,49.5488,49.3655,49.4238,19106.0
2016-04-26 10:50:00,59.3,59.33,59.16,59.21,12136.0,49.4071,49.4321,49.2905,49.3321,12136.0
2016-04-26 11:00:00,59.22,59.4,59.22,59.4,13438.0,49.3405,49.4904,49.3405,49.4904,13438.0
2016-04-26 11:10:00,59.42,59.43,59.28,59.29,19227.0,49.5071,49.5154,49.3905,49.3988,19227.0
2016-04-26 11:20:00,59.29,59.41,59.28,59.35,23178.0,49.3988,49.4988,49.3905,49.4488,23178.0
2016-04-26 11:30:00,59.33,59.5,59.31,59.45,20122.0,49.4321,49.5738,49.4155,49.5321,20122.0
2016-04-26 11:40:00,59.46,59.48,59.41,59.48,7288.0,49.5404,49.5571,49.4988,49.5571,7288.0
2016-04-26 11:50:00,59.5,59.5,59.4,59.42,20975.0,49.5738,49.5738,49.4904,49.5071,20975.0
2016-04-26 12:00:00,59.44,59.5,59.38,59.46,18202.0,49.5238,49.5738,49.4738,49.5404,18202.0
2016-04-26 12:10:00,59.48,59.49,59.43,59.48,13320.0,49.5571,49.5654,49.5154,49.5571,13320.0
2016-04-26 12:20:00,59.48,59.48,59.36,59.36,9303.0,49.5571,49.5571,49.4571,49.4571,9303.0
2016-04-26 12:30:00,59.37,59.38,59.32,59.33,14739.0,49.4654,49.4738,49.4238,49.4321,14739.0
2016-04-26 12:40:00,59.32,59.32,59.27,59.3,10998.0,49.4238,49.4238,49.3821,49.4071,10998.0
2016-04-26 12:50:00,59.32,59.32,59.21,59.21,9041.0,49.4238,49.4238,49.3321,49.3321,9041.0
2016-04-26 13:00:00,59.21,59.26,59.16,59.18,9916.0,49.3321,49.3738,49.2905,49.3071,9916.0
2016-04-26 13:10:00,59.19,59.27,59.18,59.23,8592.0,49.3155,49.3821,49.3071,49.3488,8592.0
2016-04-26 13:20:00,59.24,59.33,59.21,59.33,8397.0,49.3571,49.4321,49.3321,49.4321,8397.0
2016-04-26 13:30:00,59.34,59.36,59.24,59.24,18411.0,49.4405,49.4571,49.3571,49.3571,18411.0
2016-04-26 13:40:00,59.24,59.27,59.16,59.27,7866.0,49.3571,49.3821,49.2905,49.3821,7866.0
2016-04-26 13:50:00,59.26,59.33,59.26,59.29,20753.0,49.3738,49.4321,49.3738,49.3988,20753.0
2016-04-26 14:00:00,59.29,59.3,59.16,59.17,14386.0,49.3988,49.4071,49.2905,49.2988,14386.0
2016-04-26 14:10:00,59.17,59.24,59.16,59.16,24419.0,49.2988,49.3571,49.2905,49.2905,24419.0
2016-04-26 14:20:00,59.16,59.17,59.1,59.1,13528.0,49.2905,49.2988,49.2405,49.2405,13528.0
2016-04-26 14:30:00,59.1,59.18,59.06,59.16,13222.0,49.2405,49.3071,49.2072,49.2905,13222.0
2016-04-26 14:40:00,59.17,59.2,59.11,59.19,29041.0,49.2988,49.3238,49.2488,49.3155,29041.0
2016-04-26 14:50:00,59.19,59.21,59.14,59.18,26885.0,49.3155,49.3321,49.2738,49.3071,26885.0
2016-04-26 15:00:00,59.17,59.26,59.15,59.15,23606.0,49.2988,49.3738,49.2821,49.2821,23606.0
2016-04-26 15:10:00,59.14,59.21,59.14,59.17,22646.0,49.2738,49.3321,49.2738,49.2988,22646.0
2016-04-26 15:20:00,59.16,59.2,59.1,59.16,22923.0,49.2905,49.3238,49.2405,49.2905,22923.0
2016-04-26 15:30:00,59.17,59.32,59.17,59.31,76917.0,49.2988,49.4238,49.2988,49.4155,76917.0
2016-04-26 15:40:00,59.31,59.39,59.3,59.34,75311.0,49.4155,49.4821,49.4071,49.4405,75311.0
2016-04-26 15:50:00,59.34,59.38,59.31,59.33,130263.0,49.4405,49.4738,49.4155,49.4321,130263.0
2016-04-27 09:30:00,58.49,59.46,58.45,59.29,131450.0,48.7323,49.5404,48.6989,49.3988,131450.0
2016-04-27 09:40:00,59.31,59.42,59.15,59.17,48901.0,49.4155,49.5071,49.2821,49.2988,48901.0
2016-04-27 09:50:00,59.18,59.2,58.85,58.91,41361.0,49.3071,49.3238,49.0322,49.0822,41361.0
2016-04-27 10:00:00,58.89,58.94,58.61,58.7,77736.0,49.0655,49.1072,48.8322,48.9072,77736.0
2016-04-27 10:10:00,58.73,58.75,58.54,58.56,59242.0,48.9322,48.9489,48.7739,48.7906,59242.0
2016-04-27 10:20:00,58.56,58.61,58.32,58.39,52407.0,48.7906,48.8322,48.5906,48.6489,52407.0
2016-04-27 10:30:00,58.37,58.4,58.27,58.31,60722.0,48.6323,48.6573,48.549,48.5823,60722.0
2016-04-27 10:40:00,58.3,58.38,58.21,58.38,23560.0,48.574,48.6406,48.499,48.6406,23560.0
2016-04-27 10:50:00,58.4,58.57,58.4,58.48,23121.0,48.6573,48.7989,48.6573,48.7239,23121.0
2016-04-27 11:00:00,58.49,58.83,58.49,58.82,66642.0,48.7323,49.0155,48.7323,49.0072,66642.0
2016-04-27 11:10:00,58.82,58.84,58.63,58.71,34278.0,49.0072,49.0239,48.8489,48.9156,34278.0
2016-04-27 11:20:00,58.7,58.76,58.64,58.76,33540.0,48.9072,48.9572,48.8572,48.9572,33540.0
2016-04-27 11:30:00,58.76,58.86,58.72,58.85,38562.0,48.9572,49.0405,48.9239,49.0322,38562.0
2016-04-27 11:40:00,58.86,58.87,58.78,58.84,35781.0,49.0405,49.0489,48.9739,49.0239,35781.0
2016-04-27 11:50:00,58.84,59.01,58.83,58.97,78102.0,49.0239,49.1655,49.0155,49.1322,78102.0
2016-04-27 12:00:00,58.96,58.99,58.91,58.99,7307.0,49.1238,49.1488,49.0822,49.1488,7307.0
2016-04-27 12:10:00,58.96,59.05,58.92,59.05,18637.0,49.1238,49.1988,49.0905,49.1988,18637.0
2016-04-27 12:20:00,59.06,59.23,59.06,59.22,26113.0,49.2072,49.3488,49.2072,49.3405,26113.0
2016-04-27 12:30:00,59.2,59.29,59.17,59.29,16784.0,49.3238,49.3988,49.2988,49.3988,16784.0
2016-04-27 12:40:00,59.28,59.31,59.23,59.3,15400.0,49.3905,49.4155,49.3488,49.4071,15400.0
2016-04-27 12:50:00,59.3,59.38,59.3,59.35,36100.0,49.4071,49.4738,49.4071,49.4488,36100.0
2016-04-27 13:00:00,59.33,59.36,59.31,59.34,18427.0,49.4321,49.4571,49.4155,49.4405,18427.0
2016-04-27 13:10:00,59.34,59.36,59.25,59.28,7540.0,49.4405,49.4571,49.3655,49.3905,7540.0
2016-04-27 13:20:00,59.3,59.3,59.12,59.16,9000.0,49.4071,49.4071,49.2572,49.2905,9000.0
2016-04-27 13:30:00,59.15,59.2,59.13,59.19,20915.0,49.2821,49.3238,49.2655,49.3155,20915.0
2016-04-27 13:40:00,59.2,59.35,59.2,59.31,9815.0,49.3238,49.4488,49.3238,49.4155,9815.0
2016-04-27 13:50:00,59.31,59.32,59.17,59.18,11500.0,49.4155,49.4238,49.2988,49.3071,11500.0
2016-04-27 14:00:00,59.13,59.42,59.02,59.42,40249.0,49.2655,49.5071,49.1738,49.5071,40249.0
2016-04-27 14:10:00,59.44,59.46,59.28,59.37,29991.0,49.5238,49.5404,49.3905,49.4654,29991.0
2016-04-27 14:20:00,59.37,59.4,59.3,59.37,20800.0,49.4654,49.4904,49.4071,49.4654,20800.0
2016-04-27 14:30:00,59.39,59.41,59.3,59.32,14820.0,49.4821,49.4988,49.4071,49.4238,14820.0
2016-04-27 14:40:00,59.31,59.37,59.22,59.26,34401.0,49.4155,49.4654,49.3405,49.3738,34401.0
2016-04-27 14:50:00,59.26,59.35,59.23,59.33,24496.0,49.3738,49.4488,49.3488,49.4321,24496.0
2016-04-27 15:00:00,59.34,59.53,59.3,59.5,20945.0,49.4405,49.5988,49.4071,49.5738,20945.0
2016-04-27 15:10:00,59.5,59.6,59.49,59.59,20406.0,49.5738,49.6571,49.5654,49.6487,20406.0
2016-04-27 15:20:00,59.6,59.71,59.56,59.65,69866.0,49.6571,49.7487,49.6237,49.6987,69866.0
2016-04-27 15:30:00,59.65,59.75,59.61,59.73,41220.0,49.6987,49.7821,49.6654,49.7654,41220.0
2016-04-27 15:40:00,59.73,59.76,59.69,59.7,58321.0,49.7654,49.7904,49.7321,49.7404,58321.0
2016-04-27 15:50:00,59.7,59.71,59.61,59.65,91758.0,49.7404,49.7487,49.6654,49.6987,91758.0
2016-04-28 09:30:00,59.2,59.4,58.88,59.04,58700.0,49.3238,49.4904,49.0572,49.1905,58700.0
2016-04-28 09:40:00,59.01,59.46,58.95,59.4,43376.0,49.1655,49.5404,49.1155,49.4904,43376.0
2016-04-28 09:50:00,59.38,59.43,59.06,59.19,27860.0,49.4738,49.5154,49.2072,49.3155,27860.0
2016-04-28 10:00:00,59.18,59.33,59.14,59.18,42191.0,49.3071,49.4321,49.2738,49.3071,42191.0
2016-04-28 10:10:00,59.18,59.34,59.18,59.31,16715.0,49.3071,49.4405,49.3071,49.4155,16715.0
2016-04-28 10:20:00,59.31,59.34,59.23,59.23,6378.0,49.4155,49.4405,49.3488,49.3488,6378.0
2016-04-28 10:30:00,59.25,59.48,59.21,59.46,7539.0,49.3655,49.5571,49.3321,49.5404,7539.0
2016-04-28 10:40:00,59.47,59.56,59.42,59.48,22569.0,49.5488,49.6237,49.5071,49.5571,22569.0
2016-04-28 10:50:00,59.47,59.5,59.42,59.48,12800.0,49.5488,49.5738,49.5071,49.5571,12800.0
2016-04-28 11:00:00,59.5,59.52,59.41,59.42,11526.0,49.5738,49.5904,49.4988,49.5071,11526.0
2016-04-28 11:10:00,59.44,59.46,59.38,59.46,6657.0,49.5238,49.5404,49.4738,49.5404,6657.0
2016-04-28 11:20:00,59.46,59.49,59.38,59.45,16231.0,49.5404,49.5654,49.4738,49.5321,16231.0
2016-04-28 11:30:00,59.46,59.51,59.45,59.45,11885.0,49.5404,49.5821,49.5321,49.5321,11885.0
2016-04-28 11:40:00,59.46,59.51,59.43,59.44,19645.0,49.5404,49.5821,49.5154,49.5238,19645.0
2016-04-28 11:50:00,59.44,59.47,59.37,59.4,14224.0,49.5238,49.5488,49.4654,49.4904,14224.0
2016-04-28 12:00:00,59.41,59.44,59.38,59.4,11717.0,49.4988,49.5238,49.4738,49.4904,11717.0
2016-04-28 12:10:00,59.4,59.42,59.27,59.29,19433.0,49.4904,49.5071,49.3821,49.3988,19433.0
2016-04-28 12:20:00,59.27,59.33,59.18,59.19,9982.0,49.3821,49.4321,49.3071,49.3155,9982.0
2016-04-28 12:30:00,59.19,59.23,59.15,59.15,28155.0,49.3155,49.3488,49.2821,49.2821,28155.0
2016-04-28 12:40:00,59.16,59.17,59.1,59.12,12482.0,49.2905,49.2988,49.2405,49.2572,12482.0
2016-04-28 12:50:00,59.11,59.11,59.02,59.03,23391.0,49.2488,49.2488,49.1738,49.1822,23391.0
2016-04-28 13:00:00,59.04,59.07,58.88,58.93,108605.0,49.1905,49.2155,49.0572,49.0988,108605.0
2016-04-28 13:10:00,58.95,58.95,58.81,58.86,39431.0,49.1155,49.1155,48.9989,49.0405,39431.0
2016-04-28 13:20:00,58.86,58.88,58.81,58.84,19508.0,49.0405,49.0572,48.9989,49.0239,19508.0
2016-04-28 13:30:00,58.85,58.91,58.8,58.8,40325.0,49.0322,49.0822,48.9905,48.9905,40325.0
2016-04-28 13:40:00,58.8,58.81,58.68,58.68,37161.0,48.9905,48.9989,48.8906,48.8906,37161.0
2016-04-28 13:50:00,58.68,58.77,58.65,58.65,33137.0,48.8906,48.9655,48.8656,48.8656,33137.0
2016-04-28 14:00:00,58.65,58.77,58.65,58.66,38300.0,48.8656,48.9655,48.8656,48.8739,38300.0
2016-04-28 14:10:00,58.65,58.7,58.6,58.67,32122.0,48.8656,48.9072,48.8239,48.8822,32122.0
2016-04-28 14:20:00,58.67,58.75,58.6,58.73,22553.0,48.8822,48.9489,48.8239,48.9322,22553.0
2016-04-28 14:30:00,58.72,58.72,58.45,58.52,41307.0,48.9239,48.9239,48.6989,48.7572,41307.0
2016-04-28 14:40:00,58.52,58.54,58.27,58.29,205126.0,48.7572,48.7739,48.549,48.5656,205126.0
2016-04-28 14:50:00,58.3,58.3,58.17,58.18,58407.0,48.574,48.574,48.4656,48.474,58407.0
2016-04-28 15:00:00,58.18,58.25,57.99,58.0,111929.0,48.474,48.5323,48.3157,48.324,111929.0
2016-04-28 15:10:00,57.99,58.02,57.82,57.89,95843.0,48.3157,48.3407,48.174,48.2324,95843.0
2016-04-28 15:20:00,57.89,57.97,57.66,57.71,55095.0,48.2324,48.299,48.0407,48.0824,55095.0
2016-04-28 15:30:00,57.7,57.8,57.56,57.58,75488.0,48.074,48.1574,47.9574,47.9741,75488.0
2016-04-28 15:40:00,57.58,57.87,57.58,57.76,133442.0,47.9741,48.2157,47.9741,48.124,133442.0
2016-04-28 15:50:00,57.75,57.93,57.7,57.85,347177.0,48.1157,48.2657,48.074,48.199,347177.0
2016-04-29 09:30:00,57.6,57.63,56.51,56.83,173064.0,47.9907,48.0157,47.0826,47.3492,173064.0
2016-04-29 09:40:00,56.84,56.9,56.3,56.35,50023.0,47.3575,47.4075,46.9076,46.9493,50023.0
2016-04-29 09:50:00,56.35,56.47,56.07,56.15,37653.0,46.9493,47.0492,46.716,46.7826,37653.0
2016-04-29 10:00:00,56.14,56.19,55.92,56.12,46066.0,46.7743,46.816,46.591,46.7576,46066.0
2016-04-29 10:10:00,56.13,56.48,56.08,56.34,53573.0,46.766,47.0576,46.7243,46.9409,53573.0
2016-04-29 10:20:00,56.3,56.53,56.29,56.44,57704.0,46.9076,47.0992,46.8993,47.0243,57704.0
2016-04-29 10:30:00,56.42,56.69,56.37,56.61,34351.0,47.0076,47.2325,46.9659,47.1659,34351.0
2016-04-29 10:40:00,56.62,56.67,56.43,56.51,81249.0,47.1742,47.2159,47.0159,47.0826,81249.0
2016-04-29 10:50:00,56.51,56.52,56.39,56.44,39852.0,47.0826,47.0909,46.9826,47.0243,39852.0
2016-04-29 11:00:00,56.46,56.46,56.26,56.39,20381.0,47.0409,47.0409,46.8743,46.9826,20381.0
2016-04-29 11:10:00,56.39,56.46,56.25,56.27,24137.0,46.9826,47.0409,46.8659,46.8826,24137.0
2016-04-29 11:20:00,56.25,56.27,56.03,56.06,35009.0,46.8659,46.8826,46.6826,46.7076,35009.0
2016-04-29 11:30:00,56.08,56.12,55.97,56.09,21832.0,46.7243,46.7576,46.6327,46.7326,21832.0
2016-04-29 11:40:00,56.07,56.16,55.96,56.03,25177.0,46.716,46.791,46.6243,46.6826,25177.0
2016-04-29 11:50:00,56.07,56.33,56.07,56.19,28943.0,46.716,46.9326,46.716,46.816,28943.0
2016-04-29 12:00:00,56.22,56.31,56.16,56.26,29577.0,46.841,46.9159,46.791,46.8743,29577.0
2016-04-29 12:10:00,56.24,56.26,56.13,56.25,11782.0,46.8576,46.8743,46.766,46.8659,11782.0
2016-04-29 12:20:00,56.28,56.34,56.22,56.26,21717.0,46.8909,46.9409,46.841,46.8743,21717.0
2016-04-29 12:30:00,56.28,56.36,56.22,56.33,8900.0,46.8909,46.9576,46.841,46.9326,8900.0
2016-04-29 12:40:00,56.31,56.31,56.22,56.27,9341.0,46.9159,46.9159,46.841,46.8826,9341.0
2016-04-29 12:50:00,56.29,56.31,56.16,56.19,18698.0,46.8993,46.9159,46.791,46.816,18698.0
2016-04-29 13:00:00,56.2,56.31,56.19,56.28,13667.0,46.8243,46.9159,46.816,46.8909,13667.0
2016-04-29 13:10:00,56.27,56.43,56.25,56.43,9729.0,46.8826,47.0159,46.8659,47.0159,9729.0
2016-04-29 13:20:00,56.42,56.52,56.4,56.45,17343.0,47.0076,47.0909,46.9909,47.0326,17343.0
2016-04-29 13:30:00,56.44,56.47,56.29,56.35,100889.0,47.0243,47.0492,46.8993,46.9493,100889.0
2016-04-29 13:40:00,56.34,56.34,56.25,56.28,19509.0,46.9409,46.9409,46.8659,46.8909,19509.0
2016-04-29 13:50:00,56.3,56.3,56.1,56.1,23820.0,46.9076,46.9076,46.741,46.741,23820.0
2016-04-29 14:00:00,56.09,56.2,56.03,56.06,34516.0,46.7326,46.8243,46.6826,46.7076,34516.0
2016-04-29 14:10:00,56.05,56.08,55.96,56.06,41779.0,46.6993,46.7243,46.6243,46.7076,41779.0
2016-04-29 14:20:00,56.08,56.1,56.0,56.06,28897.0,46.7243,46.741,46.6577,46.7076,28897.0
2016-04-29 14:30:00,56.05,56.07,55.92,55.93,23223.0,46.6993,46.716,46.591,46.5993,23223.0
2016-04-29 14:40:00,55.94,56.01,55.88,56.01,55059.0,46.6077,46.666,46.5577,46.666,55059.0
2016-04-29 14:50:00,56.0,56.01,55.91,55.93,39449.0,46.6577,46.666,46.5827,46.5993,39449.0
2016-04-29 15:00:00,55.95,56.04,55.88,56.01,58599.0,46.616,46.691,46.5577,46.666,58599.0
2016-04-29 15:10:00,56.0,56.16,56.0,56.1,35160.0,46.6577,46.791,46.6577,46.741,35160.0
2016-04-29 15:20:00,56.1,56.1,55.95,55.99,67029.0,46.741,46.741,46.616,46.6493,67029.0
2016-04-29 15:30:00,55.99,56.2,55.98,56.14,55083.0,46.6493,46.8243,46.641,46.7743,55083.0
2016-04-29 15:40:00,56.15,56.22,56.08,56.14,110683.0,46.7826,46.841,46.7243,46.7743,110683.0
2016-04-29 15:50:00,56.14,56.36,56.14,56.31,407891.0,46.7743,46.9576,46.7743,46.9159,407891.0
2016-05-02 09:30:00,56.31,56.39,55.96,56.07,74477.0,46.9159,46.9826,46.6243,46.716,74477.0
2016-05-02 09:40:00,56.07,56.39,56.07,56.19,70624.0,46.716,46.9826,46.716,46.816,70624.0
2016-05-02 09:50:00,56.21,56.42,56.09,56.15,34301.0,46.8326,47.0076,46.7326,46.7826,34301.0
2016-05-02 10:00:00,56.18,56.43,56.15,56.42,55409.0,46.8076,47.0159,46.7826,47.0076,55409.0
2016-05-02 10:10:00,56.42,56.6,56.42,56.57,20069.0,47.0076,47.1576,47.0076,47.1326,20069.0
2016-05-02 10:20:00,56.58,56.68,56.56,56.62,39698.0,47.1409,47.2242,47.1242,47.1742,39698.0
2016-05-02 10:30:00,56.62,56.67,56.53,56.53,37592.0,47.1742,47.2159,47.0992,47.0992,37592.0
2016-05-02 10:40:00,56.5,56.76,56.47,56.76,33868.0,47.0742,47.2909,47.0492,47.2909,33868.0
2016-05-02 10:50:00,56.77,56.77,56.51,56.51,10642.0,47.2992,47.2992,47.0826,47.0826,10642.0
2016-05-02 11:00:00,56.52,56.68,56.47,56.63,13082.0,47.0909,47.2242,47.0492,47.1826,13082.0
2016-05-02 11:10:00,56.69,56.75,56.63,56.66,20198.0,47.2325,47.2825,47.1826,47.2075,20198.0
2016-05-02 11:20:00,56.67,56.67,56.53,56.63,68917.0,47.2159,47.2159,47.0992,47.1826,68917.0
2016-05-02 11:30:00,56.63,56.77,56.58,56.75,25486.0,47.1826,47.2992,47.1409,47.2825,25486.0
2016-05-02 11:40:00,56.75,56.75,56.61,56.64,11776.0,47.2825,47.2825,47.1659,47.1909,11776.0
2016-05-02 11:50:00,56.66,56.72,56.54,56.59,60135.0,47.2075,47.2575,47.1076,47.1492,60135.0
2016-05-02 12:00:00,56.58,56.64,56.53,56.56,26970.0,47.1409,47.1909,47.0992,47.1242,26970.0
2016-05-02 12:10:00,56.57,56.62,56.53,56.58,51385.0,47.1326,47.1742,47.0992,47.1409,51385.0
2016-05-02 12:20:00,56.58,56.69,56.58,56.66,15389.0,47.1409,47.2325,47.1409,47.2075,15389.0
2016-05-02 12:30:00,56.66,56.79,56.62,56.77,21843.0,47.2075,47.3159,47.1742,47.2992,21843.0
2016-05-02 12:40:00,56.79,56.79,56.72,56.77,8773.0,47.3159,47.3159,47.2575,47.2992,8773.0
2016-05-02 12:50:00,56.77,56.79,56.72,56.73,18045.0,47.2992,47.3159,47.2575,47.2659,18045.0
2016-05-02 13:00:00,56.74,56.75,56.7,56.74,15558.0,47.2742,47.2825,47.2409,47.2742,15558.0
2016-05-02 13:10:00,56.74,56.93,56.73,56.91,10628.0,47.2742,47.4325,47.2659,47.4158,10628.0
2016-05-02 13:20:00,56.91,56.91,56.79,56.83,17113.0,47.4158,47.4158,47.3159,47.3492,17113.0
2016-05-02 13:30:00,56.84,56.86,56.8,56.82,17800.0,47.3575,47.3742,47.3242,47.3409,17800.0
2016-05-02 13:40:00,56.83,56.89,56.82,56.89,12643.0,47.3492,47.3992,47.3409,47.3992,12643.0
2016-05-02 13:50:00,56.88,56.88,56.78,56.79,22552.0,47.3908,47.3908,47.3075,47.3159,22552.0
2016-05-02 14:00:00,56.8,56.88,56.78,56.85,13922.0,47.3242,47.3908,47.3075,47.3659,13922.0
2016-05-02 14:10:00,56.85,56.89,56.83,56.83,15562.0,47.3659,47.3992,47.3492,47.3492,15562.0
2016-05-02 14:20:00,56.83,56.9,56.83,56.88,17624.0,47.3492,47.4075,47.3492,47.3908,17624.0
2016-05-02 14:30:00,56.88,56.9,56.85,56.86,16694.0,47.3908,47.4075,47.3659,47.3742,16694.0
2016-05-02 14:40:00,56.86,56.86,56.82,56.85,15709.0,47.3742,47.3742,47.3409,47.3659,15709.0
2016-05-02 14:50:00,56.85,56.87,56.78,56.84,19054.0,47.3659,47.3825,47.3075,47.3575,19054.0
2016-05-02 15:00:00,56.84,56.97,56.84,56.97,22976.0,47.3575,47.4658,47.3575,47.4658,22976.0
2016-05-02 15:10:00,56.97,56.99,56.9,56.91,15966.0,47.4658,47.4825,47.4075,47.4158,15966.0
2016-05-02 15:20:00,56.92,56.99,56.9,56.96,19694.0,47.4242,47.4825,47.4075,47.4575,19694.0
2016-05-02 15:30:00,56.96,57.04,56.92,57.03,34248.0,47.4575,47.5242,47.4242,47.5158,34248.0
2016-05-02 15:40:00,57.02,57.03,56.94,57.03,48791.0,47.5075,47.5158,47.4408,47.5158,48791.0
2016-05-02 15:50:00,57.03,57.03,56.95,57.01,169410.0,47.5158,47.5158,47.4492,47.4992,169410.0
2016-05-03 09:30:00,56.33,56.58,56.21,56.57,63297.0,46.9326,47.1409,46.8326,47.1326,63297.0
2016-05-03 09:40:00,56.55,56.72,56.36,56.41,40786.0,47.1159,47.2575,46.9576,46.9993,40786.0
2016-05-03 09:50:00,56.4,56.57,56.38,56.51,20110.0,46.9909,47.1326,46.9743,47.0826,20110.0
2016-05-03 10:00:00,56.49,56.49,56.32,56.33,22535.0,47.0659,47.0659,46.9243,46.9326,22535.0
2016-05-03 10:10:00,56.35,56.35,56.17,56.3,23240.0,46.9493,46.9493,46.7993,46.9076,23240.0
2016-05-03 10:20:00,56.31,56.38,56.23,56.36,32539.0,46.9159,46.9743,46.8493,46.9576,32539.0
2016-05-03 10:30:00,56.32,56.34,56.22,56.26,30940.0,46.9243,46.9409,46.841,46.8743,30940.0
2016-05-03 10:40:00,56.26,56.36,56.2,56.28,22531.0,46.8743,46.9576,46.8243,46.8909,22531.0
2016-05-03 10:50:00,56.29,56.35,56.24,56.32,11019.0,46.8993,46.9493,46.8576,46.9243,11019.0
2016-05-03 11:00:00,56.32,56.38,56.26,56.36,10192.0,46.9243,46.9743,46.8743,46.9576,10192.0
2016-05-03 11:10:00,56.34,56.4,56.28,56.31,50135.0,46.9409,46.9909,46.8909,46.9159,50135.0
2016-05-03 11:20:00,56.31,56.35,56.26,56.26,15472.0,46.9159,46.9493,46.8743,46.8743,15472.0
2016-05-03 11:30:00,56.25,56.37,56.21,56.35,20744.0,46.8659,46.9659,46.8326,46.9493,20744.0
2016-05-03 11:40:00,56.37,56.41,56.31,56.4,9600.0,46.9659,46.9993,46.9159,46.9909,9600.0
2016-05-03 11:50:00,56.4,56.46,56.34,56.34,27835.0,46.9909,47.0409,46.9409,46.9409,27835.0
2016-05-03 12:00:00,56.32,56.37,56.24,56.32,9721.0,46.9243,46.9659,46.8576,46.9243,9721.0
2016-05-03 12:10:00,56.32,56.4,56.28,56.39,18180.0,46.9243,46.9909,46.8909,46.9826,18180.0
2016-05-03 12:20:00,56.39,56.43,56.32,56.35,49064.0,46.9826,47.0159,46.9243,46.9493,49064.0
2016-05-03 12:30:00,56.37,56.44,56.34,56.43,28974.0,46.9659,47.0243,46.9409,47.0159,28974.0
2016-05-03 12:40:00,56.44,56.47,56.39,56.45,14419.0,47.0243,47.0492,46.9826,47.0326,14419.0
2016-05-03 12:50:00,56.45,56.51,56.44,56.5,19517.0,47.0326,47.0826,47.0243,47.0742,19517.0
2016-05-03 13:00:00,56.51,56.58,56.46,56.58,10001.0,47.0826,47.1409,47.0409,47.1409,10001.0
2016-05-03 13:10:00,56.56,56.57,56.51,56.57,11181.0,47.1242,47.1326,47.0826,47.1326,11181.0
2016-05-03 13:20:00,56.57,56.57,56.48,56.49,24382.0,47.1326,47.1326,47.0576,47.0659,24382.0
2016-05-03 13:30:00,56.5,56.59,56.48,56.57,16937.0,47.0742,47.1492,47.0576,47.1326,16937.0
2016-05-03 13:40:00,56.6,56.64,56.57,56.59,38199.0,47.1576,47.1909,47.1326,47.1492,38199.0
2016-05-03 13:50:00,56.58,56.6,56.52,56.52,30199.0,47.1409,47.1576,47.0909,47.0909,30199.0
2016-05-03 14:00:00,56.52,56.52,56.39,56.41,14949.0,47.0909,47.0909,46.9826,46.9993,14949.0
2016-05-03 14:10:00,56.42,56.42,56.26,56.29,18121.0,47.0076,47.0076,46.8743,46.8993,18121.0
2016-05-03 14:20:00,56.3,56.36,56.27,56.31,27567.0,46.9076,46.9576,46.8826,46.9159,27567.0
2016-05-03 14:30:00,56.31,56.35,56.27,56.31,40277.0,46.9159,46.9493,46.8826,46.9159,40277.0
2016-05-03 14:40:00,56.31,56.31,56.18,56.18,30554.0,46.9159,46.9159,46.8076,46.8076,30554.0
2016-05-03 14:50:00,56.19,56.26,56.18,56.23,19734.0,46.816,46.8743,46.8076,46.8493,19734.0
2016-05-03 15:00:00,56.25,56.33,56.23,56.32,29779.0,46.8659,46.9326,46.8493,46.9243,29779.0
2016-05-03 15:10:00,56.32,56.33,56.2,56.26,17631.0,46.9243,46.9326,46.8243,46.8743,17631.0
2016-05-03 15:20:00,56.26,56.3,56.17,56.25,29942.0,46.8743,46.9076,46.7993,46.8659,29942.0
2016-05-03 15:30:00,56.24,56.27,56.14,56.15,40905.0,46.8576,46.8826,46.7743,46.7826,40905.0
2016-05-03 15:40:00,56.15,56.29,56.07,56.27,112458.0,46.7826,46.8993,46.716,46.8826,112458.0
2016-05-03 15:50:00,56.28,56.3,56.21,56.22,231433.0,46.8909,46.9076,46.8326,46.841,231433.0
2016-05-04 09:30:00,55.79,55.89,55.64,55.83,106012.0,46.4827,46.566,46.3577,46.516,106012.0
2016-05-04 09:40:00,55.83,55.94,55.49,55.6,114082.0,46.516,46.6077,46.2327,46.3244,114082.0
2016-05-04 09:50:00,55.62,55.94,55.61,55.89,98084.0,46.341,46.6077,46.3327,46.566,98084.0
2016-05-04 10:00:00,55.88,56.07,55.79,55.88,60370.0,46.5577,46.716,46.4827,46.5577,60370.0
2016-05-04 10:10:00,55.9,56.13,55.9,55.97,69166.0,46.5743,46.766,46.5743,46.6327,69166.0
2016-05-04 10:20:00,55.98,55.99,55.86,55.89,74409.0,46.641,46.6493,46.541,46.566,74409.0
2016-05-04 10:30:00,55.89,55.89,55.76,55.84,32196.0,46.566,46.566,46.4577,46.5243,32196.0
2016-05-04 10:40:00,55.86,55.88,55.77,55.8,22091.0,46.541,46.5577,46.466,46.491,22091.0
2016-05-04 10:50:00,55.8,56.03,55.77,55.97,28249.0,46.491,46.6826,46.466,46.6327,28249.0
2016-05-04 11:00:00,55.96,55.99,55.93,55.95,27961.0,46.6243,46.6493,46.5993,46.616,27961.0
2016-05-04 11:10:00,55.93,55.96,55.86,55.9,24186.0,46.5993,46.6243,46.541,46.5743,24186.0
2016-05-04 11:20:00,55.89,55.93,55.83,55.84,43069.0,46.566,46.5993,46.516,46.5243,43069.0
2016-05-04 11:30:00,55.83,55.86,55.74,55.77,32222.0,46.516,46.541,46.441,46.466,32222.0
2016-05-04 11:40:00,55.77,55.83,55.73,55.75,18542.0,46.466,46.516,46.4327,46.4494,18542.0
2016-05-04 11:50:00,55.74,55.76,55.71,55.75,34973.0,46.441,46.4577,46.416,46.4494,34973.0
2016-05-04 12:00:00,55.73,55.86,55.73,55.81,18789.0,46.4327,46.541,46.4327,46.4994,18789.0
2016-05-04 12:10:00,55.8,55.81,55.78,55.78,11992.0,46.491,46.4994,46.4744,46.4744,11992.0
2016-05-04 12:20:00,55.77,55.88,55.76,55.8,18867.0,46.466,46.5577,46.4577,46.491,18867.0
2016-05-04 12:30:00,55.79,55.92,55.78,55.81,25771.0,46.4827,46.591,46.4744,46.4994,25771.0
2016-05-04 12:40:00,55.8,55.84,55.79,55.84,16703.0,46.491,46.5243,46.4827,46.5243,16703.0
2016-05-04 12:50:00,55.82,55.84,55.77,55.77,16049.0,46.5077,46.5243,46.466,46.466,16049.0
2016-05-04 13:00:00,55.78,55.86,55.77,55.85,15600.0,46.4744,46.541,46.466,46.5327,15600.0
2016-05-04 13:10:00,55.84,55.88,55.76,55.88,24808.0,46.5243,46.5577,46.4577,46.5577,24808.0
2016-05-04 13:20:00,55.87,55.92,55.8,55.92,23123.0,46.5493,46.591,46.491,46.591,23123.0
2016-05-04 13:30:00,55.92,55.97,55.87,55.89,44549.0,46.591,46.6327,46.5493,46.566,44549.0
2016-05-04 13:40:00,55.89,55.92,55.73,55.78,108019.0,46.566,46.591,46.4327,46.4744,108019.0
2016-05-04 13:50:00,55.8,55.86,55.68,55.69,25333.0,46.491,46.541,46.391,46.3994,25333.0
2016-05-04 14:00:00,55.68,55.74,55.66,55.72,45082.0,46.391,46.441,46.3744,46.4244,45082.0
2016-05-04 14:10:00,55.7,55.72,55.6,55.62,27962.0,46.4077,46.4244,46.3244,46.341,27962.0
2016-05-04 14:20:00,55.62,55.72,55.6,55.68,23324.0,46.341,46.4244,46.3244,46.391,23324.0
2016-05-04 14:30:00,55.68,55.7,55.65,55.65,19954.0,46.391,46.4077,46.366,46.366,19954.0
2016-05-04 14:40:00,55.66,55.67,55.59,55.62,63443.0,46.3744,46.3827,46.3161,46.341,63443.0
2016-05-04 14:50:00,55.62,55.71,55.6,55.63,60796.0,46.341,46.416,46.3244,46.3494,60796.0
2016-05-04 15:00:00,55.63,55.66,55.6,55.63,63756.0,46.3494,46.3744,46.3244,46.3494,63756.0
2016-05-04 15:10:00,55.62,55.73,55.61,55.7,65183.0,46.341,46.4327,46.3327,46.4077,65183.0
2016-05-04 15:20:00,55.7,55.74,55.68,55.71,65460.0,46.4077,46.441,46.391,46.416,65460.0
2016-05-04 15:30:00,55.71,55.77,55.69,55.77,62030.0,46.416,46.466,46.3994,46.466,62030.0
2016-05-04 15:40:00,55.76,55.86,55.76,55.85,67375.0,46.4577,46.541,46.4577,46.5327,67375.0
2016-05-04 15:50:00,55.86,55.86,55.81,55.83,205401.0,46.541,46.541,46.4994,46.516,205401.0
2016-05-05 09:30:00,55.98,56.15,55.49,55.58,63082.0,46.641,46.7826,46.2327,46.3077,63082.0
2016-05-05 09:40:00,55.64,55.72,55.42,55.72,21164.0,46.3577,46.4244,46.1744,46.4244,21164.0
2016-05-05 09:50:00,55.75,55.88,55.62,55.68,16917.0,46.4494,46.5577,46.341,46.391,16917.0
2016-05-05 10:00:00,55.68,55.83,55.61,55.76,10021.0,46.391,46.516,46.3327,46.4577,10021.0
2016-05-05 10:10:00,55.78,55.92,55.73,55.78,12057.0,46.4744,46.591,46.4327,46.4744,12057.0
2016-05-05 10:20:00,55.81,55.89,55.7,55.85,24436.0,46.4994,46.566,46.4077,46.5327,24436.0
2016-05-05 10:30:00,55.81,55.89,55.76,55.89,20871.0,46.4994,46.566,46.4577,46.566,20871.0
2016-05-05 10:40:00,55.9,56.0,55.81,55.93,11583.0,46.5743,46.6577,46.4994,46.5993,11583.0
2016-05-05 10:50:00,55.96,56.02,55.9,56.01,7745.0,46.6243,46.6743,46.5743,46.666,7745.0
2016-05-05 11:00:00,56.0,56.06,55.92,56.03,17612.0,46.6577,46.7076,46.591,46.6826,17612.0
2016-05-05 11:10:00,56.03,56.16,56.02,56.16,19715.0,46.6826,46.791,46.6743,46.791,19715.0
2016-05-05 11:20:00,56.16,56.2,55.95,56.01,12541.0,46.791,46.8243,46.616,46.666,12541.0
2016-05-05 11:30:00,56.0,56.17,55.98,56.17,14539.0,46.6577,46.7993,46.641,46.7993,14539.0
2016-05-05 11:40:00,56.15,56.21,56.1,56.11,17019.0,46.7826,46.8326,46.741,46.7493,17019.0
2016-05-05 11:50:00,56.12,56.14,55.96,56.02,10581.0,46.7576,46.7743,46.6243,46.6743,10581.0
2016-05-05 12:00:00,56.06,56.12,56.01,56.04,11463.0,46.7076,46.7576,46.666,46.691,11463.0
2016-05-05 12:10:00,56.02,56.12,56.02,56.05,8103.0,46.6743,46.7576,46.6743,46.6993,8103.0
2016-05-05 12:20:00,56.07,56.11,56.03,56.05,11100.0,46.716,46.7493,46.6826,46.6993,11100.0
2016-05-05 12:30:00,56.04,56.04,55.93,55.99,10138.0,46.691,46.691,46.5993,46.6493,10138.0
2016-05-05 12:40:00,55.99,56.01,55.93,55.98,12453.0,46.6493,46.666,46.5993,46.641,12453.0
2016-05-05 12:50:00,55.98,56.06,55.97,56.05,13112.0,46.641,46.7076,46.6327,46.6993,13112.0
2016-05-05 13:00:00,56.02,56.03,55.95,55.95,17784.0,46.6743,46.6826,46.616,46.616,17784.0
2016-05-05 13:10:00,55.94,55.94,55.84,55.91,9641.0,46.6077,46.6077,46.5243,46.5827,9641.0
2016-05-05 13:20:00,55.91,55.92,55.77,55.83,13953.0,46.5827,46.591,46.466,46.516,13953.0
2016-05-05 13:30:00,55.83,55.85,55.73,55.74,25630.0,46.516,46.5327,46.4327,46.441,25630.0
2016-05-05 13:40:00,55.75,55.85,55.75,55.81,31968.0,46.4494,46.5327,46.4494,46.4994,31968.0
2016-05-05 13:50:00,55.81,55.87,55.81,55.87,12844.0,46.4994,46.5493,46.4994,46.5493,12844.0
2016-05-05 14:00:00,55.86,55.92,55.83,55.9,20707.0,46.541,46.591,46.516,46.5743,20707.0
2016-05-05 14:10:00,55.9,55.9,55.84,55.84,13100.0,46.5743,46.5743,46.5243,46.5243,13100.0
2016-05-05 14:20:00,55.84,55.97,55.84,55.95,18343.0,46.5243,46.6327,46.5243,46.616,18343.0
2016-05-05 14:30:00,55.94,55.97,55.92,55.94,32848.0,46.6077,46.6327,46.591,46.6077,32848.0
2016-05-05 14:40:00,55.94,56.0,55.94,55.95,16740.0,46.6077,46.6577,46.6077,46.616,16740.0
2016-05-05 14:50:00,55.94,55.98,55.93,55.93,23686.0,46.6077,46.641,46.5993,46.5993,23686.0
2016-05-05 15:00:00,55.93,55.93,55.82,55.87,59920.0,46.5993,46.5993,46.5077,46.5493,59920.0
2016-05-05 15:10:00,55.87,55.91,55.81,55.85,39679.0,46.5493,46.5827,46.4994,46.5327,39679.0
2016-05-05 15:20:00,55.85,55.9,55.83,55.83,28680.0,46.5327,46.5743,46.516,46.516,28680.0
2016-05-05 15:30:00,55.83,55.85,55.73,55.76,61395.0,46.516,46.5327,46.4327,46.4577,61395.0
2016-05-05 15:40:00,55.76,55.81,55.73,55.73,63481.0,46.4577,46.4994,46.4327,46.4327,63481.0
2016-05-05 15:50:00,55.73,55.79,55.69,55.7,386097.0,46.4327,46.4827,46.3994,46.4077,386097.0
2016-05-06 09:30:00,55.47,55.56,54.85,55.55,78076.0,46.2161,46.2911,45.6995,46.2827,78076.0
2016-05-06 09:40:00,55.47,55.59,55.27,55.29,43919.0,46.2161,46.3161,46.0494,46.0661,43919.0
2016-05-06 09:50:00,55.33,55.54,55.29,55.46,26301.0,46.0994,46.2744,46.0661,46.2077,26301.0
2016-05-06 10:00:00,55.52,55.68,55.49,55.59,33108.0,46.2577,46.391,46.2327,46.3161,33108.0
2016-05-06 10:10:00,55.6,55.61,55.27,55.28,38449.0,46.3244,46.3327,46.0494,46.0578,38449.0
2016-05-06 10:20:00,55.26,55.27,55.03,55.25,32345.0,46.0411,46.0494,45.8495,46.0328,32345.0
2016-05-06 10:30:00,55.23,55.3,55.11,55.14,26047.0,46.0161,46.0744,45.9161,45.9411,26047.0
2016-05-06 10:40:00,55.14,55.24,55.11,55.12,25464.0,45.9411,46.0244,45.9161,45.9245,25464.0
2016-05-06 10:50:00,55.14,55.14,55.01,55.08,38232.0,45.9411,45.9411,45.8328,45.8911,38232.0
2016-05-06 11:00:00,55.07,55.15,55.02,55.04,15903.0,45.8828,45.9495,45.8411,45.8578,15903.0
2016-05-06 11:10:00,55.03,55.18,55.02,55.14,24943.0,45.8495,45.9745,45.8411,45.9411,24943.0
2016-05-06 11:20:00,55.14,55.2,55.11,55.18,28574.0,45.9411,45.9911,45.9161,45.9745,28574.0
2016-05-06 11:30:00,55.19,55.19,55.08,55.11,18590.0,45.9828,45.9828,45.8911,45.9161,18590.0
2016-05-06 11:40:00,55.11,55.11,54.95,54.95,24136.0,45.9161,45.9161,45.7828,45.7828,24136.0
2016-05-06 11:50:00,54.95,54.98,54.85,54.9,40922.0,45.7828,45.8078,45.6995,45.7412,40922.0
2016-05-06 12:00:00,54.9,54.95,54.84,54.95,76313.0,45.7412,45.7828,45.6912,45.7828,76313.0
2016-05-06 12:10:00,54.94,55.02,54.91,54.91,38584.0,45.7745,45.8411,45.7495,45.7495,38584.0
2016-05-06 12:20:00,54.9,55.0,54.84,54.99,46415.0,45.7412,45.8245,45.6912,45.8162,46415.0
2016-05-06 12:30:00,55.0,55.0,54.92,54.98,20484.0,45.8245,45.8245,45.7578,45.8078,20484.0
2016-05-06 12:40:00,54.97,55.03,54.97,54.98,45362.0,45.7995,45.8495,45.7995,45.8078,45362.0
2016-05-06 12:50:00,54.98,55.05,54.96,55.03,48927.0,45.8078,45.8661,45.7912,45.8495,48927.0
2016-05-06 13:00:00,55.03,55.08,55.02,55.05,64985.0,45.8495,45.8911,45.8411,45.8661,64985.0
2016-05-06 13:10:00,55.04,55.17,55.0,55.14,94422.0,45.8578,45.9661,45.8245,45.9411,94422.0
2016-05-06 13:20:00,55.13,55.13,55.06,55.08,57325.0,45.9328,45.9328,45.8745,45.8911,57325.0
2016-05-06 13:30:00,55.08,55.08,54.92,54.93,89277.0,45.8911,45.8911,45.7578,45.7662,89277.0
2016-05-06 13:40:00,54.92,54.95,54.88,54.95,96493.0,45.7578,45.7828,45.7245,45.7828,96493.0
2016-05-06 13:50:00,54.94,55.09,54.92,55.05,84814.0,45.7745,45.8995,45.7578,45.8661,84814.0
2016-05-06 14:00:00,55.05,55.22,55.03,55.2,109147.0,45.8661,46.0078,45.8495,45.9911,109147.0
2016-05-06 14:10:00,55.2,55.31,55.2,55.29,67233.0,45.9911,46.0828,45.9911,46.0661,67233.0
2016-05-06 14:20:00,55.28,55.3,55.14,55.22,62979.0,46.0578,46.0744,45.9411,46.0078,62979.0
2016-05-06 14:30:00,55.23,55.27,55.21,55.25,67952.0,46.0161,46.0494,45.9994,46.0328,67952.0
2016-05-06 14:40:00,55.25,55.31,55.24,55.24,75750.0,46.0328,46.0828,46.0244,46.0244,75750.0
2016-05-06 14:50:00,55.24,55.34,55.24,55.31,44113.0,46.0244,46.1078,46.0244,46.0828,44113.0
2016-05-06 15:00:00,55.32,55.33,55.26,55.27,52345.0,46.0911,46.0994,46.0411,46.0494,52345.0
2016-05-06 15:10:00,55.27,55.31,55.27,55.29,57215.0,46.0494,46.0828,46.0494,46.0661,57215.0
2016-05-06 15:20:00,55.29,55.34,55.28,55.3,63134.0,46.0661,46.1078,46.0578,46.0744,63134.0
2016-05-06 15:30:00,55.3,55.35,55.21,55.33,68000.0,46.0744,46.1161,45.9994,46.0994,68000.0
2016-05-06 15:40:00,55.33,55.33,55.23,55.28,56520.0,46.0994,46.0994,46.0161,46.0578,56520.0
2016-05-06 15:50:00,55.28,55.47,55.28,55.47,251928.0,46.0578,46.2161,46.0578,46.2161,251928.0
2016-05-09 09:30:00,55.69,56.01,55.56,55.77,41833.0,46.3994,46.666,46.2911,46.466,41833.0
2016-05-09 09:40:00,55.8,56.09,55.75,55.99,42086.0,46.491,46.7326,46.4494,46.6493,42086.0
2016-05-09 09:50:00,55.99,56.01,55.59,55.69,35939.0,46.6493,46.666,46.3161,46.3994,35939.0
2016-05-09 10:00:00,55.69,55.79,55.63,55.65,34589.0,46.3994,46.4827,46.3494,46.366,34589.0
2016-05-09 10:10:00,55.65,55.7,55.49,55.5,36041.0,46.366,46.4077,46.2327,46.2411,36041.0
2016-05-09 10:20:00,55.51,55.56,55.2,55.2,95236.0,46.2494,46.2911,45.9911,45.9911,95236.0
2016-05-09 10:30:00,55.19,55.47,55.18,55.38,35009.0,45.9828,46.2161,45.9745,46.1411,35009.0
2016-05-09 10:40:00,55.37,55.56,55.36,55.49,17709.0,46.1328,46.2911,46.1244,46.2327,17709.0
2016-05-09 10:50:00,55.5,55.53,55.38,55.44,16450.0,46.2411,46.2661,46.1411,46.1911,16450.0
2016-05-09 11:00:00,55.46,55.53,55.43,55.46,35277.0,46.2077,46.2661,46.1827,46.2077,35277.0
2016-05-09 11:10:00,55.45,55.45,55.28,55.32,22507.0,46.1994,46.1994,46.0578,46.0911,22507.0
2016-05-09 11:20:00,55.33,55.36,55.23,55.27,26540.0,46.0994,46.1244,46.0161,46.0494,26540.0
2016-05-09 11:30:00,55.3,55.36,55.21,55.34,25985.0,46.0744,46.1244,45.9994,46.1078,25985.0
2016-05-09 11:40:00,55.34,55.37,55.28,55.3,30715.0,46.1078,46.1328,46.0578,46.0744,30715.0
2016-05-09 11:50:00,55.3,55.38,55.29,55.37,33713.0,46.0744,46.1411,46.0661,46.1328,33713.0
2016-05-09 12:00:00,55.36,55.39,55.25,55.26,28217.0,46.1244,46.1494,46.0328,46.0411,28217.0
2016-05-09 12:10:00,55.26,55.36,55.25,55.35,20577.0,46.0411,46.1244,46.0328,46.1161,20577.0
2016-05-09 12:20:00,55.35,55.39,55.33,55.34,29600.0,46.1161,46.1494,46.0994,46.1078,29600.0
2016-05-09 12:30:00,55.35,55.38,55.32,55.36,30973.0,46.1161,46.1411,46.0911,46.1244,30973.0
2016-05-09 12:40:00,55.38,55.39,55.3,55.38,35913.0,46.1411,46.1494,46.0744,46.1411,35913.0
2016-05-09 12:50:00,55.37,55.38,55.32,55.37,25008.0,46.1328,46.1411,46.0911,46.1328,25008.0
2016-05-09 13:00:00,55.37,55.44,55.33,55.33,43142.0,46.1328,46.1911,46.0994,46.0994,43142.0
2016-05-09 13:10:00,55.34,55.39,55.31,55.32,52260.0,46.1078,46.1494,46.0828,46.0911,52260.0
2016-05-09 13:20:00,55.33,55.34,55.29,55.33,50940.0,46.0994,46.1078,46.0661,46.0994,50940.0
2016-05-09 13:30:00,55.32,55.39,55.31,55.32,47712.0,46.0911,46.1494,46.0828,46.0911,47712.0
2016-05-09 13:40:00,55.32,55.38,55.31,55.35,39719.0,46.0911,46.1411,46.0828,46.1161,39719.0
2016-05-09 13:50:00,55.35,55.36,55.28,55.32,44492.0,46.1161,46.1244,46.0578,46.0911,44492.0
2016-05-09 14:00:00,55.32,55.41,55.31,55.34,43904.0,46.0911,46.1661,46.0828,46.1078,43904.0
2016-05-09 14:10:00,55.34,55.37,55.29,55.3,33495.0,46.1078,46.1328,46.0661,46.0744,33495.0
2016-05-09 14:20:00,55.3,55.35,55.29,55.32,61578.0,46.0744,46.1161,46.0661,46.0911,61578.0
2016-05-09 14:30:00,55.33,55.36,55.28,55.35,51879.0,46.0994,46.1244,46.0578,46.1161,51879.0
2016-05-09 14:40:00,55.35,55.43,55.34,55.42,32301.0,46.1161,46.1827,46.1078,46.1744,32301.0
2016-05-09 14:50:00,55.42,55.54,55.41,55.52,58187.0,46.1744,46.2744,46.1661,46.2577,58187.0
2016-05-09 15:00:00,55.51,55.52,55.39,55.42,36441.0,46.2494,46.2577,46.1494,46.1744,36441.0
2016-05-09 15:10:00,55.41,55.42,55.34,55.36,72034.0,46.1661,46.1744,46.1078,46.1244,72034.0
2016-05-09 15:20:00,55.37,55.4,55.34,55.37,50657.0,46.1328,46.1578,46.1078,46.1328,50657.0
2016-05-09 15:30:00,55.37,55.4,55.27,55.28,58811.0,46.1328,46.1578,46.0494,46.0578,58811.0
2016-05-09 15:40:00,55.27,55.3,55.25,55.28,100298.0,46.0494,46.0744,46.0328,46.0578,100298.0
2016-05-09 15:50:00,55.27,55.28,55.18,55.23,197879.0,46.0494,46.0578,45.9745,46.0161,197879.0
2016-05-10 09:30:00,55.55,55.55,55.17,55.28,39487.0,46.2827,46.2827,45.9661,46.0578,39487.0
2016-05-10 09:40:00,55.28,55.74,55.26,55.74,29197.0,46.0578,46.441,46.0411,46.441,29197.0
2016-05-10 09:50:00,55.72,55.9,55.72,55.9,68767.0,46.4244,46.5743,46.4244,46.5743,68767.0
2016-05-10 10:00:00,55.89,55.98,55.83,55.89,120979.0,46.566,46.641,46.516,46.566,120979.0
2016-05-10 10:10:00,55.88,56.01,55.81,55.81,47736.0,46.5577,46.666,46.4994,46.4994,47736.0
2016-05-10 10:20:00,55.81,55.92,55.78,55.86,40704.0,46.4994,46.591,46.4744,46.541,40704.0
2016-05-10 10:30:00,55.87,55.92,55.81,55.87,47782.0,46.5493,46.591,46.4994,46.5493,47782.0
2016-05-10 10:40:00,55.88,55.95,55.87,55.95,49015.0,46.5577,46.616,46.5493,46.616,49015.0
2016-05-10 10:50:00,55.93,55.94,55.85,55.87,22964.0,46.5993,46.6077,46.5327,46.5493,22964.0
2016-05-10 11:00:00,55.87,56.05,55.84,56.04,41447.0,46.5493,46.6993,46.5243,46.691,41447.0
2016-05-10 11:10:00,56.04,56.04,55.93,55.97,24227.0,46.691,46.691,46.5993,46.6327,24227.0
2016-05-10 11:20:00,55.97,56.02,55.96,56.01,21033.0,46.6327,46.6743,46.6243,46.666,21033.0
2016-05-10 11:30:00,56.01,56.01,55.9,55.93,28562.0,46.666,46.666,46.5743,46.5993,28562.0
2016-05-10 11:40:00,55.93,55.93,55.85,55.87,43179.0,46.5993,46.5993,46.5327,46.5493,43179.0
2016-05-10 11:50:00,55.87,55.91,55.84,55.87,74511.0,46.5493,46.5827,46.5243,46.5493,74511.0
2016-05-10 12:00:00,55.89,56.01,55.89,55.96,110919.0,46.566,46.666,46.566,46.6243,110919.0
2016-05-10 12:10:00,55.97,56.01,55.96,56.0,74474.0,46.6327,46.666,46.6243,46.6577,74474.0
2016-05-10 12:20:00,56.0,56.02,55.98,55.99,41128.0,46.6577,46.6743,46.641,46.6493,41128.0
2016-05-10 12:30:00,56.0,56.01,55.98,55.99,19945.0,46.6577,46.666,46.641,46.6493,19945.0
2016-05-10 12:40:00,55.99,56.02,55.99,56.02,51212.0,46.6493,46.6743,46.6493,46.6743,51212.0
2016-05-10 12:50:00,56.02,56.05,56.0,56.04,63057.0,46.6743,46.6993,46.6577,46.691,63057.0
2016-05-10 13:00:00,56.05,56.17,56.03,56.15,39715.0,46.6993,46.7993,46.6826,46.7826,39715.0
2016-05-10 13:10:00,56.15,56.17,55.94,55.95,83322.0,46.7826,46.7993,46.6077,46.616,83322.0
2016-05-10 13:20:00,55.95,55.96,55.83,55.84,104497.0,46.616,46.6243,46.516,46.5243,104497.0
2016-05-10 13:30:00,55.84,55.92,55.76,55.9,110252.0,46.5243,46.591,46.4577,46.5743,110252.0
2016-05-10 13:40:00,55.9,55.91,55.87,55.9,39868.0,46.5743,46.5827,46.5493,46.5743,39868.0
2016-05-10 13:50:00,55.91,55.96,55.89,55.94,55803.0,46.5827,46.6243,46.566,46.6077,55803.0
2016-05-10 14:00:00,55.95,55.96,55.93,55.95,30491.0,46.616,46.6243,46.5993,46.616,30491.0
2016-05-10 14:10:00,55.95,55.95,55.93,55.94,22478.0,46.616,46.616,46.5993,46.6077,22478.0
2016-05-10 14:20:00,55.94,55.95,55.89,55.94,30545.0,46.6077,46.616,46.566,46.6077,30545.0
2016-05-10 14:30:00,55.93,55.97,55.92,55.97,79465.0,46.5993,46.6327,46.591,46.6327,79465.0
2016-05-10 14:40:00,55.96,56.03,55.91,55.93,67398.0,46.6243,46.6826,46.5827,46.5993,67398.0
2016-05-10 14:50:00,55.92,56.01,55.91,55.98,21376.0,46.591,46.666,46.5827,46.641,21376.0
2016-05-10 15:00:00,55.99,55.99,55.96,55.96,27002.0,46.6493,46.6493,46.6243,46.6243,27002.0
2016-05-10 15:10:00,55.97,56.02,55.96,55.99,41834.0,46.6327,46.6743,46.6243,46.6493,41834.0
2016-05-10 15:20:00,55.99,56.03,55.98,56.03,56995.0,46.6493,46.6826,46.641,46.6826,56995.0
2016-05-10 15:30:00,56.03,56.03,55.97,55.98,31083.0,46.6826,46.6826,46.6327,46.641,31083.0
2016-05-10 15:40:00,55.97,56.04,55.97,55.98,93272.0,46.6327,46.691,46.6327,46.641,93272.0
2016-05-10 15:50:00,55.99,56.14,55.98,56.09,120770.0,46.6493,46.7743,46.641,46.7326,120770.0
2016-05-11 09:30:00,56.05,56.11,55.93,55.99,27978.0,46.6993,46.7493,46.5993,46.6493,27978.0
2016-05-11 09:40:00,55.96,56.28,55.96,56.19,27546.0,46.6243,46.8909,46.6243,46.816,27546.0
2016-05-11 09:50:00,56.16,56.23,56.03,56.21,10730.0,46.791,46.8493,46.6826,46.8326,10730.0
2016-05-11 10:00:00,56.2,56.26,56.17,56.24,26595.0,46.8243,46.8743,46.7993,46.8576,26595.0
2016-05-11 10:10:00,56.24,56.32,56.2,56.24,25235.0,46.8576,46.9243,46.8243,46.8576,25235.0
2016-05-11 10:20:00,56.24,56.45,56.2,56.45,37344.0,46.8576,47.0326,46.8243,47.0326,37344.0
2016-05-11 10:30:00,56.46,56.52,56.35,56.36,50016.0,47.0409,47.0909,46.9493,46.9576,50016.0
2016-05-11 10:40:00,56.36,56.4,56.3,56.35,15265.0,46.9576,46.9909,46.9076,46.9493,15265.0
2016-05-11 10:50:00,56.35,56.39,56.29,56.34,30431.0,46.9493,46.9826,46.8993,46.9409,30431.0
2016-05-11 11:00:00,56.31,56.32,56.14,56.16,49365.0,46.9159,46.9243,46.7743,46.791,49365.0
2016-05-11 11:10:00,56.17,56.19,56.15,56.16,35538.0,46.7993,46.816,46.7826,46.791,35538.0
2016-05-11 11:20:00,56.16,56.16,56.09,56.14,35081.0,46.791,46.791,46.7326,46.7743,35081.0
2016-05-11 11:30:00,56.14,56.21,56.09,56.17,26526.0,46.7743,46.8326,46.7326,46.7993,26526.0
2016-05-11 11:40:00,56.17,56.24,56.14,56.19,49160.0,46.7993,46.8576,46.7743,46.816,49160.0
2016-05-11 11:50:00,56.18,56.21,56.15,56.15,17357.0,46.8076,46.8326,46.7826,46.7826,17357.0
2016-05-11 12:00:00,56.15,56.15,56.08,56.14,19559.0,46.7826,46.7826,46.7243,46.7743,19559.0
2016-05-11 12:10:00,56.15,56.18,56.11,56.13,20346.0,46.7826,46.8076,46.7493,46.766,20346.0
2016-05-11 12:20:00,56.13,56.15,56.09,56.11,28292.0,46.766,46.7826,46.7326,46.7493,28292.0
2016-05-11 12:30:00,56.11,56.14,56.1,56.13,9373.0,46.7493,46.7743,46.741,46.766,9373.0
2016-05-11 12:40:00,56.12,56.14,56.06,56.08,13560.0,46.7576,46.7743,46.7076,46.7243,13560.0
2016-05-11 12:50:00,56.07,56.08,56.01,56.04,21158.0,46.716,46.7243,46.666,46.691,21158.0
2016-05-11 13:00:00,56.05,56.13,56.02,56.13,10117.0,46.6993,46.766,46.6743,46.766,10117.0
2016-05-11 13:10:00,56.13,56.14,56.04,56.04,40265.0,46.766,46.7743,46.691,46.691,40265.0
2016-05-11 13:20:00,56.05,56.06,55.97,56.06,15695.0,46.6993,46.7076,46.6327,46.7076,15695.0
2016-05-11 13:30:00,56.07,56.09,56.02,56.08,9613.0,46.716,46.7326,46.6743,46.7243,9613.0
2016-05-11 13:40:00,56.07,56.07,56.0,56.01,12065.0,46.716,46.716,46.6577,46.666,12065.0
2016-05-11 13:50:00,56.02,56.03,55.95,55.95,17393.0,46.6743,46.6826,46.616,46.616,17393.0
2016-05-11 14:00:00,55.94,55.96,55.92,55.94,14160.0,46.6077,46.6243,46.591,46.6077,14160.0
2016-05-11 14:10:00,55.93,56.01,55.89,55.94,14680.0,46.5993,46.666,46.566,46.6077,14680.0
2016-05-11 14:20:00,55.93,55.94,55.85,55.93,20730.0,46.5993,46.6077,46.5327,46.5993,20730.0
2016-05-11 14:30:00,55.92,55.93,55.86,55.88,17996.0,46.591,46.5993,46.541,46.5577,17996.0
2016-05-11 14:40:00,55.87,55.88,55.79,55.79,26401.0,46.5493,46.5577,46.4827,46.4827,26401.0
2016-05-11 14:50:00,55.79,55.81,55.75,55.77,52518.0,46.4827,46.4994,46.4494,46.466,52518.0
2016-05-11 15:00:00,55.77,55.87,55.73,55.86,34900.0,46.466,46.5493,46.4327,46.541,34900.0
2016-05-11 15:10:00,55.86,55.95,55.86,55.86,18773.0,46.541,46.616,46.541,46.541,18773.0
2016-05-11 15:20:00,55.84,55.87,55.77,55.77,65689.0,46.5243,46.5493,46.466,46.466,65689.0
2016-05-11 15:30:00,55.78,55.86,55.74,55.75,75073.0,46.4744,46.541,46.441,46.4494,75073.0
2016-05-11 15:40:00,55.76,55.79,55.72,55.73,78078.0,46.4577,46.4827,46.4244,46.4327,78078.0
2016-05-11 15:50:00,55.73,55.78,55.68,55.75,149566.0,46.4327,46.4744,46.391,46.4494,149566.0
2016-05-12 09:30:00,55.96,56.22,55.63,55.78,19744.0,46.6243,46.841,46.3494,46.4744,19744.0
2016-05-12 09:40:00,55.78,55.78,55.49,55.54,18121.0,46.4744,46.4744,46.2327,46.2744,18121.0
2016-05-12 09:50:00,55.54,55.57,55.43,55.43,28443.0,46.2744,46.2994,46.1827,46.1827,28443.0
2016-05-12 10:00:00,55.45,55.49,55.33,55.43,46644.0,46.1994,46.2327,46.0994,46.1827,46644.0
2016-05-12 10:10:00,55.44,55.51,55.28,55.35,57031.0,46.1911,46.2494,46.0578,46.1161,57031.0
2016-05-12 10:20:00,55.38,55.5,55.33,55.44,39503.0,46.1411,46.2411,46.0994,46.1911,39503.0
2016-05-12 10:30:00,55.42,55.44,55.35,55.36,29477.0,46.1744,46.1911,46.1161,46.1244,29477.0
2016-05-12 10:40:00,55.35,55.35,55.07,55.08,133375.0,46.1161,46.1161,45.8828,45.8911,133375.0
2016-05-12 10:50:00,55.1,55.15,54.98,54.99,47081.0,45.9078,45.9495,45.8078,45.8162,47081.0
2016-05-12 11:00:00,55.0,55.03,54.63,54.71,77459.0,45.8245,45.8495,45.5162,45.5829,77459.0
2016-05-12 11:10:00,54.7,54.71,54.51,54.58,58515.0,45.5745,45.5829,45.4162,45.4745,58515.0
2016-05-12 11:20:00,54.59,54.72,54.56,54.6,49596.0,45.4829,45.5912,45.4579,45.4912,49596.0
2016-05-12 11:30:00,54.59,54.77,54.55,54.72,19476.0,45.4829,45.6329,45.4496,45.5912,19476.0
2016-05-12 11:40:00,54.71,54.71,54.56,54.61,33105.0,45.5829,45.5829,45.4579,45.4995,33105.0
2016-05-12 11:50:00,54.61,54.64,54.53,54.55,20498.0,45.4995,45.5245,45.4329,45.4496,20498.0
2016-05-12 12:00:00,54.54,54.66,54.48,54.66,21912.0,45.4412,45.5412,45.3912,45.5412,21912.0
2016-05-12 12:10:00,54.67,54.72,54.61,54.67,73502.0,45.5495,45.5912,45.4995,45.5495,73502.0
2016-05-12 12:20:00,54.69,54.76,54.69,54.75,19997.0,45.5662,45.6245,45.5662,45.6162,19997.0
2016-05-12 12:30:00,54.74,54.74,54.57,54.6,15517.0,45.6079,45.6079,45.4662,45.4912,15517.0
2016-05-12 12:40:00,54.59,54.68,54.58,54.68,15950.0,45.4829,45.5579,45.4745,45.5579,15950.0
2016-05-12 12:50:00,54.7,54.81,54.69,54.71,22993.0,45.5745,45.6662,45.5662,45.5829,22993.0
2016-05-12 13:00:00,54.71,54.77,54.71,54.74,40404.0,45.5829,45.6329,45.5829,45.6079,40404.0
2016-05-12 13:10:00,54.73,54.74,54.62,54.64,43418.0,45.5995,45.6079,45.5079,45.5245,43418.0
2016-05-12 13:20:00,54.64,54.71,54.62,54.64,53490.0,45.5245,45.5829,45.5079,45.5245,53490.0
2016-05-12 13:30:00,54.62,54.65,54.54,54.63,37960.0,45.5079,45.5329,45.4412,45.5162,37960.0
2016-05-12 13:40:00,54.63,54.86,54.62,54.78,39076.0,45.5162,45.7078,45.5079,45.6412,39076.0
2016-05-12 13:50:00,54.78,54.93,54.73,54.92,23458.0,45.6412,45.7662,45.5995,45.7578,23458.0
2016-05-12 14:00:00,54.93,54.98,54.86,54.87,38545.0,45.7662,45.8078,45.7078,45.7162,38545.0
2016-05-12 14:10:00,54.87,55.04,54.83,54.94,110190.0,45.7162,45.8578,45.6828,45.7745,110190.0
2016-05-12 14:20:00,54.97,55.13,54.96,55.12,45495.0,45.7995,45.9328,45.7912,45.9245,45495.0
2016-05-12 14:30:00,55.12,55.12,54.95,55.0,79756.0,45.9245,45.9245,45.7828,45.8245,79756.0
2016-05-12 14:40:00,54.98,55.17,54.96,55.14,37370.0,45.8078,45.9661,45.7912,45.9411,37370.0
2016-05-12 14:50:00,55.15,55.2,55.06,55.08,32436.0,45.9495,45.9911,45.8745,45.8911,32436.0
2016-05-12 15:00:00,55.08,55.08,55.0,55.03,48456.0,45.8911,45.8911,45.8245,45.8495,48456.0
2016-05-12 15:10:00,55.03,55.04,54.96,55.0,60721.0,45.8495,45.8578,45.7912,45.8245,60721.0
2016-05-12 15:20:00,55.0,55.11,54.99,55.07,40562.0,45.8245,45.9161,45.8162,45.8828,40562.0
2016-05-12 15:30:00,55.06,55.09,54.98,55.04,38472.0,45.8745,45.8995,45.8078,45.8578,38472.0
2016-05-12 15:40:00,55.04,55.05,54.93,54.98,52269.0,45.8578,45.8661,45.7662,45.8078,52269.0
2016-05-12 15:50:00,54.98,55.0,54.81,54.9,158368.0,45.8078,45.8245,45.6662,45.7412,158368.0
2016-05-13 09:30:00,54.76,55.21,54.33,55.12,145949.0,45.6245,45.9994,45.2663,45.9245,145949.0
2016-05-13 09:40:00,55.08,55.32,55.03,55.15,65352.0,45.8911,46.0911,45.8495,45.9495,65352.0
2016-05-13 09:50:00,55.2,55.25,54.84,54.99,24393.0,45.9911,46.0328,45.6912,45.8162,24393.0
2016-05-13 10:00:00,55.04,55.11,54.89,54.93,50073.0,45.8578,45.9161,45.7328,45.7662,50073.0
2016-05-13 10:10:00,54.9,54.96,54.83,54.96,19129.0,45.7412,45.7912,45.6828,45.7912,19129.0
2016-05-13 10:20:00,54.95,54.96,54.86,54.86,20208.0,45.7828,45.7912,45.7078,45.7078,20208.0
2016-05-13 10:30:00,54.85,54.87,54.76,54.84,30499.0,45.6995,45.7162,45.6245,45.6912,30499.0
2016-05-13 10:40:00,54.85,54.91,54.77,54.77,44129.0,45.6995,45.7495,45.6329,45.6329,44129.0
2016-05-13 10:50:00,54.77,54.89,54.77,54.8,39661.0,45.6329,45.7328,45.6329,45.6578,39661.0
2016-05-13 11:00:00,54.79,54.97,54.78,54.96,60489.0,45.6495,45.7995,45.6412,45.7912,60489.0
2016-05-13 11:10:00,54.96,54.98,54.86,54.9,68722.0,45.7912,45.8078,45.7078,45.7412,68722.0
2016-05-13 11:20:00,54.89,55.02,54.87,55.02,81739.0,45.7328,45.8411,45.7162,45.8411,81739.0
2016-05-13 11:30:00,55.02,55.1,55.0,55.1,30970.0,45.8411,45.9078,45.8245,45.9078,30970.0
2016-05-13 11:40:00,55.09,55.1,55.0,55.09,24165.0,45.8995,45.9078,45.8245,45.8995,24165.0
2016-05-13 11:50:00,55.08,55.15,55.04,55.15,26965.0,45.8911,45.9495,45.8578,45.9495,26965.0
2016-05-13 12:00:00,55.13,55.14,55.03,55.03,21527.0,45.9328,45.9411,45.8495,45.8495,21527.0
2016-05-13 12:10:00,55.03,55.1,55.0,55.06,17470.0,45.8495,45.9078,45.8245,45.8745,17470.0
2016-05-13 12:20:00,55.06,55.1,55.02,55.08,28662.0,45.8745,45.9078,45.8411,45.8911,28662.0
2016-05-13 12:30:00,55.09,55.16,55.01,55.02,18687.0,45.8995,45.9578,45.8328,45.8411,18687.0
2016-05-13 12:40:00,55.01,55.04,54.9,54.93,19242.0,45.8328,45.8578,45.7412,45.7662,19242.0
2016-05-13 12:50:00,54.91,55.02,54.9,54.92,9189.0,45.7495,45.8411,45.7412,45.7578,9189.0
2016-05-13 13:00:00,54.9,55.03,54.9,55.03,10074.0,45.7412,45.8495,45.7412,45.8495,10074.0
2016-05-13 13:10:00,55.03,55.08,55.03,55.03,20525.0,45.8495,45.8911,45.8495,45.8495,20525.0
2016-05-13 13:20:00,55.02,55.06,54.9,54.91,15084.0,45.8411,45.8745,45.7412,45.7495,15084.0
2016-05-13 13:30:00,54.92,54.93,54.84,54.85,14665.0,45.7578,45.7662,45.6912,45.6995,14665.0
2016-05-13 13:40:00,54.82,54.84,54.76,54.78,22436.0,45.6745,45.6912,45.6245,45.6412,22436.0
2016-05-13 13:50:00,54.75,54.75,54.59,54.61,45291.0,45.6162,45.6162,45.4829,45.4995,45291.0
2016-05-13 14:00:00,54.61,54.81,54.58,54.8,55276.0,45.4995,45.6662,45.4745,45.6578,55276.0
2016-05-13 14:10:00,54.79,54.8,54.66,54.66,34235.0,45.6495,45.6578,45.5412,45.5412,34235.0
2016-05-13 14:20:00,54.66,54.67,54.51,54.54,37835.0,45.5412,45.5495,45.4162,45.4412,37835.0
2016-05-13 14:30:00,54.55,54.58,54.5,54.52,37456.0,45.4496,45.4745,45.4079,45.4246,37456.0
2016-05-13 14:40:00,54.52,54.6,54.49,54.6,20228.0,45.4246,45.4912,45.3996,45.4912,20228.0
2016-05-13 14:50:00,54.59,54.62,54.55,54.59,35420.0,45.4829,45.5079,45.4496,45.4829,35420.0
2016-05-13 15:00:00,54.59,54.59,54.52,54.53,42150.0,45.4829,45.4829,45.4246,45.4329,42150.0
2016-05-13 15:10:00,54.54,54.72,54.53,54.72,40986.0,45.4412,45.5912,45.4329,45.5912,40986.0
2016-05-13 15:20:00,54.72,54.76,54.71,54.74,40668.0,45.5912,45.6245,45.5829,45.6079,40668.0
2016-05-13 15:30:00,54.74,54.78,54.7,54.71,39292.0,45.6079,45.6412,45.5745,45.5829,39292.0
2016-05-13 15:40:00,54.72,54.74,54.67,54.72,64333.0,45.5912,45.6079,45.5495,45.5912,64333.0
2016-05-13 15:50:00,54.72,54.73,54.64,54.71,128615.0,45.5912,45.5995,45.5245,45.5829,128615.0
2016-05-16 09:30:00,54.87,55.02,54.54,54.93,40223.0,45.7162,45.8411,45.4412,45.7662,40223.0
2016-05-16 09:40:00,54.95,55.11,54.95,55.0,47643.0,45.7828,45.9161,45.7828,45.8245,47643.0
2016-05-16 09:50:00,54.99,55.1,54.98,55.08,29847.0,45.8162,45.9078,45.8078,45.8911,29847.0
2016-05-16 10:00:00,55.1,55.14,54.97,54.97,26279.0,45.9078,45.9411,45.7995,45.7995,26279.0
2016-05-16 10:10:00,54.97,55.07,54.96,54.96,21765.0,45.7995,45.8828,45.7912,45.7912,21765.0
2016-05-16 10:20:00,54.97,55.03,54.96,55.01,31640.0,45.7995,45.8495,45.7912,45.8328,31640.0
2016-05-16 10:30:00,55.02,55.09,55.01,55.03,39370.0,45.8411,45.8995,45.8328,45.8495,39370.0
2016-05-16 10:40:00,55.02,55.05,54.96,55.02,15507.0,45.8411,45.8661,45.7912,45.8411,15507.0
2016-05-16 10:50:00,55.04,55.17,55.02,55.15,47443.0,45.8578,45.9661,45.8411,45.9495,47443.0
2016-05-16 11:00:00,55.17,55.25,55.16,55.19,37369.0,45.9661,46.0328,45.9578,45.9828,37369.0
2016-05-16 11:10:00,55.2,55.2,55.1,55.15,15106.0,45.9911,45.9911,45.9078,45.9495,15106.0
2016-05-16 11:20:00,55.14,55.25,55.06,55.21,21006.0,45.9411,46.0328,45.8745,45.9994,21006.0
2016-05-16 11:30:00,55.21,55.4,55.2,55.35,49296.0,45.9994,46.1578,45.9911,46.1161,49296.0
2016-05-16 11:40:00,55.37,55.46,55.34,55.35,23610.0,46.1328,46.2077,46.1078,46.1161,23610.0
2016-05-16 11:50:00,55.39,55.52,55.39,55.43,36782.0,46.1494,46.2577,46.1494,46.1827,36782.0
2016-05-16 12:00:00,55.45,55.52,55.4,55.51,17519.0,46.1994,46.2577,46.1578,46.2494,17519.0
2016-05-16 12:10:00,55.52,55.57,55.48,55.53,44121.0,46.2577,46.2994,46.2244,46.2661,44121.0
2016-05-16 12:20:00,55.54,55.56,55.48,55.49,88151.0,46.2744,46.2911,46.2244,46.2327,88151.0
2016-05-16 12:30:00,55.49,55.5,55.44,55.46,29138.0,46.2327,46.2411,46.1911,46.2077,29138.0
2016-05-16 12:40:00,55.47,55.51,55.43,55.47,39021.0,46.2161,46.2494,46.1827,46.2161,39021.0
2016-05-16 12:50:00,55.47,55.53,55.46,55.5,25621.0,46.2161,46.2661,46.2077,46.2411,25621.0
2016-05-16 13:00:00,55.5,55.59,55.49,55.5,67246.0,46.2411,46.3161,46.2327,46.2411,67246.0
2016-05-16 13:10:00,55.5,55.61,55.48,55.57,15514.0,46.2411,46.3327,46.2244,46.2994,15514.0
2016-05-16 13:20:00,55.56,55.61,55.54,55.59,22927.0,46.2911,46.3327,46.2744,46.3161,22927.0
2016-05-16 13:30:00,55.59,55.6,55.53,55.58,19973.0,46.3161,46.3244,46.2661,46.3077,19973.0
2016-05-16 13:40:00,55.58,55.63,55.55,55.62,32244.0,46.3077,46.3494,46.2827,46.341,32244.0
2016-05-16 13:50:00,55.63,55.71,55.63,55.65,11924.0,46.3494,46.416,46.3494,46.366,11924.0
2016-05-16 14:00:00,55.66,55.8,55.66,55.75,27226.0,46.3744,46.491,46.3744,46.4494,27226.0
2016-05-16 14:10:00,55.75,55.77,55.72,55.73,17844.0,46.4494,46.466,46.4244,46.4327,17844.0
2016-05-16 14:20:00,55.73,55.8,55.72,55.79,30985.0,46.4327,46.491,46.4244,46.4827,30985.0
2016-05-16 14:30:00,55.78,55.8,55.75,55.76,26530.0,46.4744,46.491,46.4494,46.4577,26530.0
2016-05-16 14:40:00,55.76,55.78,55.72,55.72,24038.0,46.4577,46.4744,46.4244,46.4244,24038.0
2016-05-16 14:50:00,55.73,55.8,55.72,55.79,23718.0,46.4327,46.491,46.4244,46.4827,23718.0
2016-05-16 15:00:00,55.8,55.81,55.75,55.81,52020.0,46.491,46.4994,46.4494,46.4994,52020.0
2016-05-16 15:10:00,55.81,55.81,55.72,55.73,43454.0,46.4994,46.4994,46.4244,46.4327,43454.0
2016-05-16 15:20:00,55.72,55.75,55.71,55.71,49410.0,46.4244,46.4494,46.416,46.416,49410.0
2016-05-16 15:30:00,55.71,55.72,55.6,55.67,40220.0,46.416,46.4244,46.3244,46.3827,40220.0
2016-05-16 15:40:00,55.66,55.67,55.59,55.6,89846.0,46.3744,46.3827,46.3161,46.3244,89846.0
2016-05-16 15:50:00,55.59,55.6,55.41,55.43,163185.0,46.3161,46.3244,46.1661,46.1827,163185.0
2016-05-17 09:30:00,55.31,55.63,55.31,55.54,64894.0,46.0828,46.3494,46.0828,46.2744,64894.0
2016-05-17 09:40:00,55.5,55.54,55.25,55.51,103923.0,46.2411,46.2744,46.0328,46.2494,103923.0
2016-05-17 09:50:00,55.5,55.73,55.44,55.72,54154.0,46.2411,46.4327,46.1911,46.4244,54154.0
2016-05-17 10:00:00,55.71,55.75,55.38,55.42,36477.0,46.416,46.4494,46.1411,46.1744,36477.0
2016-05-17 10:10:00,55.44,55.62,55.44,55.62,50754.0,46.1911,46.341,46.1911,46.341,50754.0
2016-05-17 10:20:00,55.61,55.67,55.53,55.55,23990.0,46.3327,46.3827,46.2661,46.2827,23990.0
2016-05-17 10:30:00,55.53,55.64,55.35,55.62,35896.0,46.2661,46.3577,46.1161,46.341,35896.0
2016-05-17 10:40:00,55.62,55.8,55.62,55.77,30128.0,46.341,46.491,46.341,46.466,30128.0
2016-05-17 10:50:00,55.77,55.78,55.62,55.76,17464.0,46.466,46.4744,46.341,46.4577,17464.0
2016-05-17 11:00:00,55.77,55.82,55.69,55.73,43702.0,46.466,46.5077,46.3994,46.4327,43702.0
2016-05-17 11:10:00,55.74,55.89,55.7,55.85,29170.0,46.441,46.566,46.4077,46.5327,29170.0
2016-05-17 11:20:00,55.84,55.89,55.69,55.72,29440.0,46.5243,46.566,46.3994,46.4244,29440.0
2016-05-17 11:30:00,55.71,55.8,55.69,55.8,24327.0,46.416,46.491,46.3994,46.491,24327.0
2016-05-17 11:40:00,55.8,55.99,55.78,55.95,87923.0,46.491,46.6493,46.4744,46.616,87923.0
2016-05-17 11:50:00,55.95,55.98,55.87,55.87,36675.0,46.616,46.641,46.5493,46.5493,36675.0
2016-05-17 12:00:00,55.86,55.9,55.83,55.83,13914.0,46.541,46.5743,46.516,46.516,13914.0
2016-05-17 12:10:00,55.83,55.83,55.69,55.71,22366.0,46.516,46.516,46.3994,46.416,22366.0
2016-05-17 12:20:00,55.7,56.02,55.69,55.92,347525.0,46.4077,46.6743,46.3994,46.591,347525.0
2016-05-17 12:30:00,55.93,56.01,55.88,55.92,95252.0,46.5993,46.666,46.5577,46.591,95252.0
2016-05-17 12:40:00,55.93,55.98,55.87,55.97,22460.0,46.5993,46.641,46.5493,46.6327,22460.0
2016-05-17 12:50:00,55.98,55.98,55.86,55.9,15643.0,46.641,46.641,46.541,46.5743,15643.0
2016-05-17 13:00:00,55.91,55.92,55.73,55.76,40606.0,46.5827,46.591,46.4327,46.4577,40606.0
2016-05-17 13:10:00,55.77,55.79,55.76,55.77,19971.0,46.466,46.4827,46.4577,46.466,19971.0
2016-05-17 13:20:00,55.78,55.83,55.74,55.75,23434.0,46.4744,46.516,46.441,46.4494,23434.0
2016-05-17 13:30:00,55.76,55.86,55.76,55.82,33642.0,46.4577,46.541,46.4577,46.5077,33642.0
2016-05-17 13:40:00,55.81,55.87,55.78,55.81,68307.0,46.4994,46.5493,46.4744,46.4994,68307.0
2016-05-17 13:50:00,55.8,55.82,55.55,55.56,106902.0,46.491,46.5077,46.2827,46.2911,106902.0
2016-05-17 14:00:00,55.57,55.6,55.51,55.54,65009.0,46.2994,46.3244,46.2494,46.2744,65009.0
2016-05-17 14:10:00,55.53,55.53,55.38,55.44,58967.0,46.2661,46.2661,46.1411,46.1911,58967.0
2016-05-17 14:20:00,55.44,55.47,55.32,55.33,93163.0,46.1911,46.2161,46.0911,46.0994,93163.0
2016-05-17 14:30:00,55.35,55.41,55.3,55.35,108546.0,46.1161,46.1661,46.0744,46.1161,108546.0
2016-05-17 14:40:00,55.36,55.37,55.3,55.32,38853.0,46.1244,46.1328,46.0744,46.0911,38853.0
2016-05-17 14:50:00,55.31,55.36,55.25,55.35,24786.0,46.0828,46.1244,46.0328,46.1161,24786.0
2016-05-17 15:00:00,55.35,55.52,55.33,55.46,69938.0,46.1161,46.2577,46.0994,46.2077,69938.0
2016-05-17 15:10:00,55.46,55.48,55.36,55.39,36062.0,46.2077,46.2244,46.1244,46.1494,36062.0
2016-05-17 15:20:00,55.39,55.4,55.3,55.37,88948.0,46.1494,46.1578,46.0744,46.1328,88948.0
2016-05-17 15:30:00,55.37,55.51,55.36,55.5,73416.0,46.1328,46.2494,46.1244,46.2411,73416.0
2016-05-17 15:40:00,55.5,55.51,55.38,55.41,108474.0,46.2411,46.2494,46.1411,46.1661,108474.0
2016-05-17 15:50:00,55.41,55.44,55.32,55.38,208306.0,46.1661,46.1911,46.0911,46.1411,208306.0
2016-05-18 09:30:00,53.06,54.85,53.0,54.85,329109.0,44.2081,45.6995,44.1581,45.6995,329109.0
2016-05-18 09:40:00,54.86,55.39,54.68,55.15,236537.0,45.7078,46.1494,45.5579,45.9495,236537.0
2016-05-18 09:50:00,55.13,55.49,54.98,55.41,115688.0,45.9328,46.2327,45.8078,46.1661,115688.0
2016-05-18 10:00:00,55.43,55.74,55.09,55.62,141398.0,46.1827,46.441,45.8995,46.341,141398.0
2016-05-18 10:10:00,55.62,55.76,55.47,55.5,80274.0,46.341,46.4577,46.2161,46.2411,80274.0
2016-05-18 10:20:00,55.5,55.54,55.25,55.53,127453.0,46.2411,46.2744,46.0328,46.2661,127453.0
2016-05-18 10:30:00,55.51,55.51,55.08,55.09,86890.0,46.2494,46.2494,45.8911,45.8995,86890.0
2016-05-18 10:40:00,55.09,55.38,55.03,55.36,51874.0,45.8995,46.1411,45.8495,46.1244,51874.0
2016-05-18 10:50:00,55.36,55.42,55.25,55.3,40217.0,46.1244,46.1744,46.0328,46.0744,40217.0
2016-05-18 11:00:00,55.29,55.54,55.29,55.5,62514.0,46.0661,46.2744,46.0661,46.2411,62514.0
2016-05-18 11:10:00,55.52,55.78,55.47,55.71,96250.0,46.2577,46.4744,46.2161,46.416,96250.0
2016-05-18 11:20:00,55.72,55.92,55.66,55.92,46983.0,46.4244,46.591,46.3744,46.591,46983.0
2016-05-18 11:30:00,55.92,55.92,55.8,55.82,35929.0,46.591,46.591,46.491,46.5077,35929.0
2016-05-18 11:40:00,55.83,55.97,55.79,55.94,43459.0,46.516,46.6327,46.4827,46.6077,43459.0
2016-05-18 11:50:00,55.94,56.14,55.94,56.12,80941.0,46.6077,46.7743,46.6077,46.7576,80941.0
2016-05-18 12:00:00,56.11,56.13,55.9,55.99,90934.0,46.7493,46.766,46.5743,46.6493,90934.0
2016-05-18 12:10:00,55.98,55.98,55.85,55.89,50655.0,46.641,46.641,46.5327,46.566,50655.0
2016-05-18 12:20:00,55.91,55.98,55.86,55.91,21165.0,46.5827,46.641,46.541,46.5827,21165.0
2016-05-18 12:30:00,55.91,56.0,55.88,55.97,39107.0,46.5827,46.6577,46.5577,46.6327,39107.0
2016-05-18 12:40:00,55.97,56.02,55.94,55.98,26200.0,46.6327,46.6743,46.6077,46.641,26200.0
2016-05-18 12:50:00,55.97,56.08,55.92,56.08,20800.0,46.6327,46.7243,46.591,46.7243,20800.0
2016-05-18 13:00:00,56.09,56.11,55.98,55.98,32496.0,46.7326,46.7493,46.641,46.641,32496.0
2016-05-18 13:10:00,55.98,56.01,55.92,56.01,17203.0,46.641,46.666,46.591,46.666,17203.0
2016-05-18 13:20:00,56.01,56.12,55.99,56.02,38378.0,46.666,46.7576,46.6493,46.6743,38378.0
2016-05-18 13:30:00,56.03,56.05,55.93,56.02,43382.0,46.6826,46.6993,46.5993,46.6743,43382.0
2016-05-18 13:40:00,56.01,56.02,55.92,55.94,32423.0,46.666,46.6743,46.591,46.6077,32423.0
2016-05-18 13:50:00,55.94,55.98,55.87,55.87,18417.0,46.6077,46.641,46.5493,46.5493,18417.0
2016-05-18 14:00:00,55.84,55.84,55.41,55.79,73701.0,46.5243,46.5243,46.1661,46.4827,73701.0
2016-05-18 14:10:00,55.78,55.79,55.45,55.63,37918.0,46.4744,46.4827,46.1994,46.3494,37918.0
2016-05-18 14:20:00,55.63,55.66,55.38,55.38,106869.0,46.3494,46.3744,46.1411,46.1411,106869.0
2016-05-18 14:30:00,55.35,55.64,55.23,55.53,53004.0,46.1161,46.3577,46.0161,46.2661,53004.0
2016-05-18 14:40:00,55.53,55.78,55.53,55.68,50711.0,46.2661,46.4744,46.2661,46.391,50711.0
2016-05-18 14:50:00,55.68,55.88,55.67,55.73,69211.0,46.391,46.5577,46.3827,46.4327,69211.0
2016-05-18 15:00:00,55.73,55.87,55.66,55.76,38338.0,46.4327,46.5493,46.3744,46.4577,38338.0
2016-05-18 15:10:00,55.77,55.77,55.59,55.71,56509.0,46.466,46.466,46.3161,46.416,56509.0
2016-05-18 15:20:00,55.69,55.7,55.52,55.6,48520.0,46.3994,46.4077,46.2577,46.3244,48520.0
2016-05-18 15:30:00,55.61,55.73,55.58,55.58,54124.0,46.3327,46.4327,46.3077,46.3077,54124.0
2016-05-18 15:40:00,55.6,55.71,55.56,55.66,77333.0,46.3244,46.416,46.2911,46.3744,77333.0
2016-05-18 15:50:00,55.66,55.84,55.63,55.83,155957.0,46.3744,46.5243,46.3494,46.516,155957.0
2016-05-19 09:30:00,55.67,56.03,55.59,55.85,74143.0,46.3827,46.6826,46.3161,46.5327,74143.0
2016-05-19 09:40:00,55.88,55.95,55.65,55.65,34996.0,46.5577,46.616,46.366,46.366,34996.0
2016-05-19 09:50:00,55.64,55.7,55.03,55.08,63938.0,46.3577,46.4077,45.8495,45.8911,63938.0
2016-05-19 10:00:00,55.09,55.32,55.05,55.21,43678.0,45.8995,46.0911,45.8661,45.9994,43678.0
2016-05-19 10:10:00,55.21,55.32,55.09,55.25,31814.0,45.9994,46.0911,45.8995,46.0328,31814.0
2016-05-19 10:20:00,55.23,55.32,55.2,55.29,28011.0,46.0161,46.0911,45.9911,46.0661,28011.0
2016-05-19 10:30:00,55.28,55.4,55.2,55.24,26513.0,46.0578,46.1578,45.9911,46.0244,26513.0
2016-05-19 10:40:00,55.2,55.4,55.2,55.33,30404.0,45.9911,46.1578,45.9911,46.0994,30404.0
2016-05-19 10:50:00,55.32,55.33,55.2,55.23,37900.0,46.0911,46.0994,45.9911,46.0161,37900.0
2016-05-19 11:00:00,55.24,55.34,55.14,55.19,29883.0,46.0244,46.1078,45.9411,45.9828,29883.0
2016-05-19 11:10:00,55.17,55.45,55.14,55.38,62535.0,45.9661,46.1994,45.9411,46.1411,62535.0
2016-05-19 11:20:00,55.38,55.5,55.37,55.4,28798.0,46.1411,46.2411,46.1328,46.1578,28798.0
2016-05-19 11:30:00,55.4,55.4,55.28,55.33,22960.0,46.1578,46.1578,46.0578,46.0994,22960.0
2016-05-19 11:40:00,55.32,55.32,55.14,55.18,26747.0,46.0911,46.0911,45.9411,45.9745,26747.0
2016-05-19 11:50:00,55.21,55.32,55.17,55.28,30848.0,45.9994,46.0911,45.9661,46.0578,30848.0
2016-05-19 12:00:00,55.28,55.41,55.19,55.39,79948.0,46.0578,46.1661,45.9828,46.1494,79948.0
2016-05-19 12:10:00,55.4,55.5,55.4,55.5,33422.0,46.1578,46.2411,46.1578,46.2411,33422.0
2016-05-19 12:20:00,55.5,55.5,55.29,55.3,11085.0,46.2411,46.2411,46.0661,46.0744,11085.0
2016-05-19 12:30:00,55.3,55.38,55.3,55.37,23789.0,46.0744,46.1411,46.0744,46.1328,23789.0
2016-05-19 12:40:00,55.37,55.37,55.28,55.31,24777.0,46.1328,46.1328,46.0578,46.0828,24777.0
2016-05-19 12:50:00,55.31,55.32,55.26,55.28,18884.0,46.0828,46.0911,46.0411,46.0578,18884.0
2016-05-19 13:00:00,55.27,55.43,55.27,55.42,26532.0,46.0494,46.1827,46.0494,46.1744,26532.0
2016-05-19 13:10:00,55.42,55.46,55.35,55.41,25794.0,46.1744,46.2077,46.1161,46.1661,25794.0
2016-05-19 13:20:00,55.42,55.45,55.35,55.43,26193.0,46.1744,46.1994,46.1161,46.1827,26193.0
2016-05-19 13:30:00,55.44,55.56,55.41,55.52,24217.0,46.1911,46.2911,46.1661,46.2577,24217.0
2016-05-19 13:40:00,55.52,55.61,55.49,55.5,20748.0,46.2577,46.3327,46.2327,46.2411,20748.0
2016-05-19 13:50:00,55.52,55.55,55.46,55.48,23633.0,46.2577,46.2827,46.2077,46.2244,23633.0
2016-05-19 14:00:00,55.48,55.54,55.46,55.52,31665.0,46.2244,46.2744,46.2077,46.2577,31665.0
2016-05-19 14:10:00,55.53,55.64,55.53,55.58,31355.0,46.2661,46.3577,46.2661,46.3077,31355.0
2016-05-19 14:20:00,55.59,55.61,55.5,55.56,26245.0,46.3161,46.3327,46.2411,46.2911,26245.0
2016-05-19 14:30:00,55.57,55.59,55.45,55.47,20314.0,46.2994,46.3161,46.1994,46.2161,20314.0
2016-05-19 14:40:00,55.48,55.49,55.4,55.44,19113.0,46.2244,46.2327,46.1578,46.1911,19113.0
2016-05-19 14:50:00,55.44,55.5,55.42,55.45,26213.0,46.1911,46.2411,46.1744,46.1994,26213.0
2016-05-19 15:00:00,55.45,55.69,55.45,55.69,40036.0,46.1994,46.3994,46.1994,46.3994,40036.0
2016-05-19 15:10:00,55.69,55.73,55.59,55.7,36303.0,46.3994,46.4327,46.3161,46.4077,36303.0
2016-05-19 15:20:00,55.69,55.8,55.67,55.68,50494.0,46.3994,46.491,46.3827,46.391,50494.0
2016-05-19 15:30:00,55.69,55.7,55.6,55.67,34127.0,46.3994,46.4077,46.3244,46.3827,34127.0
2016-05-19 15:40:00,55.68,55.74,55.62,55.73,47353.0,46.391,46.441,46.341,46.4327,47353.0
2016-05-19 15:50:00,55.73,55.75,55.63,55.69,149984.0,46.4327,46.4494,46.3494,46.3994,149984.0
2016-05-20 09:30:00,56.01,56.7,55.98,56.63,164841.0,46.666,47.2409,46.641,47.1826,164841.0
2016-05-20 09:40:00,56.63,56.93,56.63,56.88,68654.0,47.1826,47.4325,47.1826,47.3908,68654.0
2016-05-20 09:50:00,56.93,57.1,56.79,56.91,130208.0,47.4325,47.5741,47.3159,47.4158,130208.0
2016-05-20 10:00:00,56.92,57.01,56.87,56.92,69618.0,47.4242,47.4992,47.3825,47.4242,69618.0
2016-05-20 10:10:00,56.91,57.07,56.91,57.03,57308.0,47.4158,47.5491,47.4158,47.5158,57308.0
2016-05-20 10:20:00,57.04,57.04,56.77,56.78,53289.0,47.5242,47.5242,47.2992,47.3075,53289.0
2016-05-20 10:30:00,56.77,56.94,56.77,56.9,59094.0,47.2992,47.4408,47.2992,47.4075,59094.0
2016-05-20 10:40:00,56.89,56.94,56.83,56.86,43080.0,47.3992,47.4408,47.3492,47.3742,43080.0
2016-05-20 10:50:00,56.87,56.87,56.66,56.67,27507.0,47.3825,47.3825,47.2075,47.2159,27507.0
2016-05-20 11:00:00,56.67,56.81,56.66,56.8,37607.0,47.2159,47.3325,47.2075,47.3242,37607.0
2016-05-20 11:10:00,56.81,56.82,56.73,56.77,22315.0,47.3325,47.3409,47.2659,47.2992,22315.0
2016-05-20 11:20:00,56.76,56.8,56.71,56.76,29022.0,47.2909,47.3242,47.2492,47.2909,29022.0
2016-05-20 11:30:00,56.76,56.94,56.76,56.89,56078.0,47.2909,47.4408,47.2909,47.3992,56078.0
2016-05-20 11:40:00,56.88,56.89,56.81,56.85,25256.0,47.3908,47.3992,47.3325,47.3659,25256.0
2016-05-20 11:50:00,56.85,56.89,56.79,56.85,32556.0,47.3659,47.3992,47.3159,47.3659,32556.0
2016-05-20 12:00:00,56.86,56.88,56.72,56.72,41073.0,47.3742,47.3908,47.2575,47.2575,41073.0
2016-05-20 12:10:00,56.72,56.76,56.71,56.74,19883.0,47.2575,47.2909,47.2492,47.2742,19883.0
2016-05-20 12:20:00,56.74,56.83,56.74,56.78,16913.0,47.2742,47.3492,47.2742,47.3075,16913.0
2016-05-20 12:30:00,56.78,56.83,56.74,56.8,31511.0,47.3075,47.3492,47.2742,47.3242,31511.0
2016-05-20 12:40:00,56.79,56.84,56.79,56.8,15134.0,47.3159,47.3575,47.3159,47.3242,15134.0
2016-05-20 12:50:00,56.81,56.82,56.75,56.75,15873.0,47.3325,47.3409,47.2825,47.2825,15873.0
2016-05-20 13:00:00,56.74,56.77,56.7,56.73,19265.0,47.2742,47.2992,47.2409,47.2659,19265.0
2016-05-20 13:10:00,56.73,56.78,56.73,56.78,26491.0,47.2659,47.3075,47.2659,47.3075,26491.0
2016-05-20 13:20:00,56.78,56.84,56.71,56.73,35478.0,47.3075,47.3575,47.2492,47.2659,35478.0
2016-05-20 13:30:00,56.73,56.73,56.55,56.57,17091.0,47.2659,47.2659,47.1159,47.1326,17091.0
2016-05-20 13:40:00,56.57,56.61,56.49,56.5,11672.0,47.1326,47.1659,47.0659,47.0742,11672.0
2016-05-20 13:50:00,56.51,56.64,56.5,56.64,14220.0,47.0826,47.1909,47.0742,47.1909,14220.0
2016-05-20 14:00:00,56.63,56.66,56.55,56.56,17125.0,47.1826,47.2075,47.1159,47.1242,17125.0
2016-05-20 14:10:00,56.56,56.62,56.56,56.56,15199.0,47.1242,47.1742,47.1242,47.1242,15199.0
2016-05-20 14:20:00,56.56,56.66,56.54,56.65,15906.0,47.1242,47.2075,47.1076,47.1992,15906.0
2016-05-20 14:30:00,56.64,56.65,56.56,56.56,18867.0,47.1909,47.1992,47.1242,47.1242,18867.0
2016-05-20 14:40:00,56.57,56.63,56.53,56.57,69781.0,47.1326,47.1826,47.0992,47.1326,69781.0
2016-05-20 14:50:00,56.58,56.63,56.54,56.55,17622.0,47.1409,47.1826,47.1076,47.1159,17622.0
2016-05-20 15:00:00,56.56,56.58,56.43,56.48,24224.0,47.1242,47.1409,47.0159,47.0576,24224.0
2016-05-20 15:10:00,56.49,56.55,56.48,56.49,22754.0,47.0659,47.1159,47.0576,47.0659,22754.0
2016-05-20 15:20:00,56.48,56.49,56.42,56.45,24241.0,47.0576,47.0659,47.0076,47.0326,24241.0
2016-05-20 15:30:00,56.44,56.49,56.43,56.47,41127.0,47.0243,47.0659,47.0159,47.0492,41127.0
2016-05-20 15:40:00,56.48,56.54,56.46,56.51,53095.0,47.0576,47.1076,47.0409,47.0826,53095.0
2016-05-20 15:50:00,56.52,56.57,56.47,56.54,119074.0,47.0909,47.1326,47.0492,47.1076,119074.0
2016-05-23 09:30:00,56.77,57.16,56.61,57.06,50931.0,47.2992,47.6241,47.1659,47.5408,50931.0
2016-05-23 09:40:00,57.13,57.26,57.09,57.16,50497.0,47.5991,47.7075,47.5658,47.6241,50497.0
2016-05-23 09:50:00,57.19,57.19,57.03,57.04,52392.0,47.6491,47.6491,47.5158,47.5242,52392.0
2016-05-23 10:00:00,57.05,57.21,57.05,57.18,40377.0,47.5325,47.6658,47.5325,47.6408,40377.0
2016-05-23 10:10:00,57.19,57.28,57.05,57.28,30739.0,47.6491,47.7241,47.5325,47.7241,30739.0
2016-05-23 10:20:00,57.29,57.44,57.19,57.29,46329.0,47.7324,47.8574,47.6491,47.7324,46329.0
2016-05-23 10:30:00,57.29,57.35,57.22,57.29,35397.0,47.7324,47.7824,47.6741,47.7324,35397.0
2016-05-23 10:40:00,57.3,57.31,57.1,57.17,26072.0,47.7408,47.7491,47.5741,47.6325,26072.0
2016-05-23 10:50:00,57.15,57.15,57.03,57.05,24790.0,47.6158,47.6158,47.5158,47.5325,24790.0
2016-05-23 11:00:00,57.05,57.09,56.99,57.09,24941.0,47.5325,47.5658,47.4825,47.5658,24941.0
2016-05-23 11:10:00,57.09,57.11,56.96,56.99,48026.0,47.5658,47.5825,47.4575,47.4825,48026.0
2016-05-23 11:20:00,57.0,57.06,56.95,56.97,32455.0,47.4908,47.5408,47.4492,47.4658,32455.0
2016-05-23 11:30:00,56.99,56.99,56.81,56.82,12096.0,47.4825,47.4825,47.3325,47.3409,12096.0
2016-05-23 11:40:00,56.8,56.93,56.8,56.93,14899.0,47.3242,47.4325,47.3242,47.4325,14899.0
2016-05-23 11:50:00,56.91,56.96,56.85,56.96,9177.0,47.4158,47.4575,47.3659,47.4575,9177.0
2016-05-23 12:00:00,56.98,57.02,56.94,56.97,26062.0,47.4742,47.5075,47.4408,47.4658,26062.0
2016-05-23 12:10:00,56.96,57.03,56.95,57.02,24487.0,47.4575,47.5158,47.4492,47.5075,24487.0
2016-05-23 12:20:00,57.02,57.07,56.99,57.07,27796.0,47.5075,47.5491,47.4825,47.5491,27796.0
2016-05-23 12:30:00,57.07,57.11,57.04,57.08,21791.0,47.5491,47.5825,47.5242,47.5575,21791.0
2016-05-23 12:40:00,57.09,57.17,57.06,57.16,15300.0,47.5658,47.6325,47.5408,47.6241,15300.0
2016-05-23 12:50:00,57.14,57.16,57.1,57.12,10014.0,47.6075,47.6241,47.5741,47.5908,10014.0
2016-05-23 13:00:00,57.12,57.14,57.07,57.1,23175.0,47.5908,47.6075,47.5491,47.5741,23175.0
2016-05-23 13:10:00,57.11,57.16,57.08,57.13,19987.0,47.5825,47.6241,47.5575,47.5991,19987.0
2016-05-23 13:20:00,57.14,57.14,57.06,57.06,22200.0,47.6075,47.6075,47.5408,47.5408,22200.0
2016-05-23 13:30:00,57.06,57.08,56.99,57.04,23041.0,47.5408,47.5575,47.4825,47.5242,23041.0
2016-05-23 13:40:00,57.05,57.08,56.98,57.04,16492.0,47.5325,47.5575,47.4742,47.5242,16492.0
2016-05-23 13:50:00,57.05,57.15,57.04,57.08,18986.0,47.5325,47.6158,47.5242,47.5575,18986.0
2016-05-23 14:00:00,57.08,57.12,56.99,57.01,21420.0,47.5575,47.5908,47.4825,47.4992,21420.0
2016-05-23 14:10:00,57.0,57.11,56.99,57.03,34941.0,47.4908,47.5825,47.4825,47.5158,34941.0
2016-05-23 14:20:00,57.03,57.16,57.01,57.14,35323.0,47.5158,47.6241,47.4992,47.6075,35323.0
2016-05-23 14:30:00,57.15,57.17,57.01,57.02,48236.0,47.6158,47.6325,47.4992,47.5075,48236.0
2016-05-23 14:40:00,57.02,57.03,56.95,57.01,27367.0,47.5075,47.5158,47.4492,47.4992,27367.0
2016-05-23 14:50:00,57.02,57.03,56.89,56.92,25255.0,47.5075,47.5158,47.3992,47.4242,25255.0
2016-05-23 15:00:00,56.92,56.95,56.86,56.88,27516.0,47.4242,47.4492,47.3742,47.3908,27516.0
2016-05-23 15:10:00,56.86,56.9,56.82,56.83,44567.0,47.3742,47.4075,47.3409,47.3492,44567.0
2016-05-23 15:20:00,56.83,56.86,56.81,56.82,25234.0,47.3492,47.3742,47.3325,47.3409,25234.0
2016-05-23 15:30:00,56.83,56.89,56.82,56.87,43113.0,47.3492,47.3992,47.3409,47.3825,43113.0
2016-05-23 15:40:00,56.87,56.87,56.78,56.81,34638.0,47.3825,47.3825,47.3075,47.3325,34638.0
2016-05-23 15:50:00,56.8,56.8,56.72,56.76,91489.0,47.3242,47.3242,47.2575,47.2909,91489.0
2016-05-24 09:30:00,57.1,57.38,56.95,57.28,28193.0,47.5741,47.8074,47.4492,47.7241,28193.0
2016-05-24 09:40:00,57.31,57.39,57.16,57.36,13079.0,47.7491,47.8158,47.6241,47.7908,13079.0
2016-05-24 09:50:00,57.42,57.59,57.37,57.43,55185.0,47.8408,47.9824,47.7991,47.8491,55185.0
2016-05-24 10:00:00,57.44,57.7,57.44,57.69,26879.0,47.8574,48.074,47.8574,48.0657,26879.0
2016-05-24 10:10:00,57.67,57.7,57.62,57.68,24408.0,48.0491,48.074,48.0074,48.0574,24408.0
2016-05-24 10:20:00,57.69,57.81,57.68,57.8,28918.0,48.0657,48.1657,48.0574,48.1574,28918.0
2016-05-24 10:30:00,57.82,57.94,57.8,57.86,15614.0,48.174,48.274,48.1574,48.2074,15614.0
2016-05-24 10:40:00,57.88,57.94,57.78,57.9,14700.0,48.224,48.274,48.1407,48.2407,14700.0
2016-05-24 10:50:00,57.9,57.96,57.85,57.86,19011.0,48.2407,48.2907,48.199,48.2074,19011.0
2016-05-24 11:00:00,57.88,57.93,57.84,57.85,22497.0,48.224,48.2657,48.1907,48.199,22497.0
2016-05-24 11:10:00,57.84,57.86,57.76,57.8,18537.0,48.1907,48.2074,48.124,48.1574,18537.0
2016-05-24 11:20:00,57.81,57.85,57.74,57.78,18104.0,48.1657,48.199,48.1074,48.1407,18104.0
2016-05-24 11:30:00,57.8,57.81,57.7,57.77,20112.0,48.1574,48.1657,48.074,48.1324,20112.0
2016-05-24 11:40:00,57.76,57.82,57.71,57.81,15095.0,48.124,48.174,48.0824,48.1657,15095.0
2016-05-24 11:50:00,57.82,57.9,57.8,57.9,14167.0,48.174,48.2407,48.1574,48.2407,14167.0
2016-05-24 12:00:00,57.88,57.88,57.79,57.83,12634.0,48.224,48.224,48.149,48.1824,12634.0
2016-05-24 12:10:00,57.83,57.83,57.71,57.73,19949.0,48.1824,48.1824,48.0824,48.099,19949.0
2016-05-24 12:20:00,57.73,57.77,57.72,57.74,23712.0,48.099,48.1324,48.0907,48.1074,23712.0
2016-05-24 12:30:00,57.75,57.81,57.72,57.75,14008.0,48.1157,48.1657,48.0907,48.1157,14008.0
2016-05-24 12:40:00,57.76,57.76,57.72,57.76,19628.0,48.124,48.124,48.0907,48.124,19628.0
2016-05-24 12:50:00,57.77,57.85,57.75,57.85,25267.0,48.1324,48.199,48.1157,48.199,25267.0
2016-05-24 13:00:00,57.83,57.83,57.77,57.77,32533.0,48.1824,48.1824,48.1324,48.1324,32533.0
2016-05-24 13:10:00,57.79,57.85,57.78,57.8,11538.0,48.149,48.199,48.1407,48.1574,11538.0
2016-05-24 13:20:00,57.8,58.01,57.79,58.0,27668.0,48.1574,48.3323,48.149,48.324,27668.0
2016-05-24 13:30:00,57.99,58.0,57.86,57.89,16119.0,48.3157,48.324,48.2074,48.2324,16119.0
2016-05-24 13:40:00,57.9,58.06,57.9,58.05,27498.0,48.2407,48.374,48.2407,48.3657,27498.0
2016-05-24 13:50:00,58.04,58.09,58.01,58.08,18604.0,48.3573,48.399,48.3323,48.3907,18604.0
2016-05-24 14:00:00,58.07,58.11,58.03,58.07,20761.0,48.3823,48.4156,48.349,48.3823,20761.0
2016-05-24 14:10:00,58.09,58.26,58.06,58.24,96972.0,48.399,48.5406,48.374,48.524,96972.0
2016-05-24 14:20:00,58.22,58.24,58.17,58.19,25397.0,48.5073,48.524,48.4656,48.4823,25397.0
2016-05-24 14:30:00,58.18,58.21,58.14,58.17,23882.0,48.474,48.499,48.4406,48.4656,23882.0
2016-05-24 14:40:00,58.17,58.2,58.12,58.16,17977.0,48.4656,48.4906,48.424,48.4573,17977.0
2016-05-24 14:50:00,58.17,58.2,58.11,58.17,27376.0,48.4656,48.4906,48.4156,48.4656,27376.0
2016-05-24 15:00:00,58.17,58.19,58.12,58.13,25700.0,48.4656,48.4823,48.424,48.4323,25700.0
2016-05-24 15:10:00,58.14,58.26,58.14,58.23,25697.0,48.4406,48.5406,48.4406,48.5156,25697.0
2016-05-24 15:20:00,58.21,58.31,58.19,58.26,32880.0,48.499,48.5823,48.4823,48.5406,32880.0
2016-05-24 15:30:00,58.27,58.35,58.17,58.18,90451.0,48.549,48.6156,48.4656,48.474,90451.0
2016-05-24 15:40:00,58.18,58.22,58.13,58.15,50384.0,48.474,48.5073,48.4323,48.449,50384.0
2016-05-24 15:50:00,58.16,58.27,58.15,58.22,205538.0,48.4573,48.549,48.449,48.5073,205538.0
2016-05-25 09:30:00,57.95,58.28,57.84,58.21,50383.0,48.6304,48.9073,48.538,48.8485,50383.0
2016-05-25 09:40:00,58.22,58.22,57.81,57.96,34857.0,48.8569,48.8569,48.5129,48.6387,34857.0
2016-05-25 09:50:00,58.0,58.35,58.0,58.28,21251.0,48.6723,48.966,48.6723,48.9073,21251.0
2016-05-25 10:00:00,58.3,58.34,58.16,58.22,34159.0,48.9241,48.9576,48.8066,48.8569,34159.0
2016-05-25 10:10:00,58.24,58.28,58.14,58.25,22230.0,48.8737,48.9073,48.7898,48.8821,22230.0
2016-05-25 10:20:00,58.24,58.37,58.24,58.28,35637.0,48.8737,48.9828,48.8737,48.9073,35637.0
2016-05-25 10:30:00,58.27,58.3,58.2,58.21,18047.0,48.8989,48.9241,48.8401,48.8485,18047.0
2016-05-25 10:40:00,58.22,58.36,58.19,58.19,13759.0,48.8569,48.9744,48.8318,48.8318,13759.0
2016-05-25 10:50:00,58.16,58.2,58.11,58.14,20198.0,48.8066,48.8401,48.7646,48.7898,20198.0
2016-05-25 11:00:00,58.13,58.2,58.11,58.12,34685.0,48.7814,48.8401,48.7646,48.773,34685.0
2016-05-25 11:10:00,58.13,58.13,57.98,58.07,16567.0,48.7814,48.7814,48.6555,48.7311,16567.0
2016-05-25 11:20:00,58.07,58.09,58.03,58.07,34655.0,48.7311,48.7478,48.6975,48.7311,34655.0
2016-05-25 11:30:00,58.07,58.08,58.01,58.06,13210.0,48.7311,48.7394,48.6807,48.7227,13210.0
2016-05-25 11:40:00,58.06,58.1,58.0,58.07,13138.0,48.7227,48.7562,48.6723,48.7311,13138.0
2016-05-25 11:50:00,58.07,58.19,58.07,58.16,30582.0,48.7311,48.8318,48.7311,48.8066,30582.0
2016-05-25 12:00:00,58.16,58.2,58.14,58.19,21608.0,48.8066,48.8401,48.7898,48.8318,21608.0
2016-05-25 12:10:00,58.18,58.23,58.16,58.16,23752.0,48.8234,48.8653,48.8066,48.8066,23752.0
2016-05-25 12:20:00,58.14,58.19,58.12,58.15,9100.0,48.7898,48.8318,48.773,48.7982,9100.0
2016-05-25 12:30:00,58.15,58.15,58.08,58.08,25300.0,48.7982,48.7982,48.7394,48.7394,25300.0
2016-05-25 12:40:00,58.1,58.14,58.09,58.11,10971.0,48.7562,48.7898,48.7478,48.7646,10971.0
2016-05-25 12:50:00,58.13,58.23,58.13,58.2,11119.0,48.7814,48.8653,48.7814,48.8401,11119.0
2016-05-25 13:00:00,58.21,58.38,58.2,58.31,19844.0,48.8485,48.9912,48.8401,48.9325,19844.0
2016-05-25 13:10:00,58.32,58.36,58.26,58.33,14158.0,48.9408,48.9744,48.8905,48.9492,14158.0
2016-05-25 13:20:00,58.32,58.38,58.31,58.33,20841.0,48.9408,48.9912,48.9325,48.9492,20841.0
2016-05-25 13:30:00,58.35,58.39,58.31,58.33,11858.0,48.966,48.9996,48.9325,48.9492,11858.0
2016-05-25 13:40:00,58.33,58.33,58.22,58.22,12822.0,48.9492,48.9492,48.8569,48.8569,12822.0
2016-05-25 13:50:00,58.23,58.31,58.23,58.28,15020.0,48.8653,48.9325,48.8653,48.9073,15020.0
2016-05-25 14:00:00,58.29,58.29,58.18,58.21,16885.0,48.9157,48.9157,48.8234,48.8485,16885.0
2016-05-25 14:10:00,58.2,58.26,58.16,58.2,28968.0,48.8401,48.8905,48.8066,48.8401,28968.0
2016-05-25 14:20:00,58.19,58.23,58.17,58.21,15689.0,48.8318,48.8653,48.815,48.8485,15689.0
2016-05-25 14:30:00,58.2,58.24,58.15,58.21,31187.0,48.8401,48.8737,48.7982,48.8485,31187.0
2016-05-25 14:40:00,58.2,58.24,58.14,58.15,17800.0,48.8401,48.8737,48.7898,48.7982,17800.0
2016-05-25 14:50:00,58.15,58.15,58.08,58.08,13961.0,48.7982,48.7982,48.7394,48.7394,13961.0
2016-05-25 15:00:00,58.08,58.13,58.06,58.12,14435.0,48.7394,48.7814,48.7227,48.773,14435.0
2016-05-25 15:10:00,58.12,58.18,58.1,58.17,21106.0,48.773,48.8234,48.7562,48.815,21106.0
2016-05-25 15:20:00,58.17,58.23,58.16,58.23,19955.0,48.815,48.8653,48.8066,48.8653,19955.0
2016-05-25 15:30:00,58.23,58.29,58.17,58.17,35561.0,48.8653,48.9157,48.815,48.815,35561.0
2016-05-25 15:40:00,58.18,58.27,58.17,58.21,58682.0,48.8234,48.8989,48.815,48.8485,58682.0
2016-05-25 15:50:00,58.22,58.34,58.22,58.28,204523.0,48.8569,48.9576,48.8569,48.9073,204523.0
2016-05-26 09:30:00,58.21,58.46,58.03,58.42,36191.0,48.8485,49.0583,48.6975,49.0248,36191.0
2016-05-26 09:40:00,58.39,58.49,58.21,58.26,16270.0,48.9996,49.0835,48.8485,48.8905,16270.0
2016-05-26 09:50:00,58.27,58.27,58.08,58.13,17591.0,48.8989,48.8989,48.7394,48.7814,17591.0
2016-05-26 10:00:00,58.18,58.38,58.16,58.24,22093.0,48.8234,48.9912,48.8066,48.8737,22093.0
2016-05-26 10:10:00,58.27,58.36,58.12,58.35,9000.0,48.8989,48.9744,48.773,48.966,9000.0
2016-05-26 10:20:00,58.36,58.39,58.3,58.3,11700.0,48.9744,48.9996,48.9241,48.9241,11700.0
2016-05-26 10:30:00,58.32,58.46,58.31,58.36,14100.0,48.9408,49.0583,48.9325,48.9744,14100.0
2016-05-26 10:40:00,58.34,58.37,58.15,58.17,8813.0,48.9576,48.9828,48.7982,48.815,8813.0
2016-05-26 10:50:00,58.18,58.22,58.04,58.04,21993.0,48.8234,48.8569,48.7059,48.7059,21993.0
2016-05-26 11:00:00,58.03,58.07,57.99,58.06,13600.0,48.6975,48.7311,48.6639,48.7227,13600.0
2016-05-26 11:10:00,58.08,58.14,58.05,58.09,15950.0,48.7394,48.7898,48.7143,48.7478,15950.0
2016-05-26 11:20:00,58.08,58.11,58.0,58.09,13121.0,48.7394,48.7646,48.6723,48.7478,13121.0
2016-05-26 11:30:00,58.1,58.14,58.05,58.11,18677.0,48.7562,48.7898,48.7143,48.7646,18677.0
2016-05-26 11:40:00,58.11,58.15,58.07,58.11,9540.0,48.7646,48.7982,48.7311,48.7646,9540.0
2016-05-26 11:50:00,58.11,58.17,58.09,58.17,11447.0,48.7646,48.815,48.7478,48.815,11447.0
2016-05-26 12:00:00,58.14,58.17,58.11,58.11,11370.0,48.7898,48.815,48.7646,48.7646,11370.0
2016-05-26 12:10:00,58.12,58.14,58.07,58.1,15505.0,48.773,48.7898,48.7311,48.7562,15505.0
2016-05-26 12:20:00,58.1,58.25,58.1,58.24,27325.0,48.7562,48.8821,48.7562,48.8737,27325.0
2016-05-26 12:30:00,58.23,58.28,58.22,58.28,8783.0,48.8653,48.9073,48.8569,48.9073,8783.0
2016-05-26 12:40:00,58.28,58.34,58.27,58.3,26901.0,48.9073,48.9576,48.8989,48.9241,26901.0
2016-05-26 12:50:00,58.29,58.29,58.19,58.23,13900.0,48.9157,48.9157,48.8318,48.8653,13900.0
2016-05-26 13:00:00,58.23,58.29,58.23,58.27,19431.0,48.8653,48.9157,48.8653,48.8989,19431.0
2016-05-26 13:10:00,58.26,58.36,58.23,58.34,17354.0,48.8905,48.9744,48.8653,48.9576,17354.0
2016-05-26 13:20:00,58.32,58.35,58.29,58.3,9200.0,48.9408,48.966,48.9157,48.9241,9200.0
2016-05-26 13:30:00,58.3,58.31,58.24,58.26,10406.0,48.9241,48.9325,48.8737,48.8905,10406.0
2016-05-26 13:40:00,58.26,58.37,58.26,58.36,16548.0,48.8905,48.9828,48.8905,48.9744,16548.0
2016-05-26 13:50:00,58.35,58.37,58.31,58.35,6167.0,48.966,48.9828,48.9325,48.966,6167.0
2016-05-26 14:00:00,58.35,58.44,58.34,58.41,21147.0,48.966,49.0415,48.9576,49.0164,21147.0
2016-05-26 14:10:00,58.42,58.44,58.34,58.37,22761.0,49.0248,49.0415,48.9576,48.9828,22761.0
2016-05-26 14:20:00,58.36,58.39,58.32,58.37,14384.0,48.9744,48.9996,48.9408,48.9828,14384.0
2016-05-26 14:30:00,58.36,58.39,58.29,58.31,21824.0,48.9744,48.9996,48.9157,48.9325,21824.0
2016-05-26 14:40:00,58.31,58.33,58.28,58.29,12891.0,48.9325,48.9492,48.9073,48.9157,12891.0
2016-05-26 14:50:00,58.29,58.3,58.25,58.29,16496.0,48.9157,48.9241,48.8821,48.9157,16496.0
2016-05-26 15:00:00,58.29,58.32,58.27,58.3,17269.0,48.9157,48.9408,48.8989,48.9241,17269.0
2016-05-26 15:10:00,58.3,58.32,58.26,58.3,17215.0,48.9241,48.9408,48.8905,48.9241,17215.0
2016-05-26 15:20:00,58.31,58.33,58.29,58.3,17596.0,48.9325,48.9492,48.9157,48.9241,17596.0
2016-05-26 15:30:00,58.29,58.33,58.29,58.32,15598.0,48.9157,48.9492,48.9157,48.9408,15598.0
2016-05-26 15:40:00,58.32,58.35,58.24,58.24,22563.0,48.9408,48.966,48.8737,48.8737,22563.0
2016-05-26 15:50:00,58.24,58.31,58.2,58.29,109353.0,48.8737,48.9325,48.8401,48.9157,109353.0
2016-05-27 09:30:00,58.35,58.7,58.13,58.6,53725.0,48.966,49.2597,48.7814,49.1758,53725.0
2016-05-27 09:40:00,58.59,58.69,58.53,58.65,15896.0,49.1674,49.2513,49.1171,49.2178,15896.0
2016-05-27 09:50:00,58.64,58.71,58.39,58.46,11326.0,49.2094,49.2681,48.9996,49.0583,11326.0
2016-05-27 10:00:00,58.44,58.56,58.43,58.53,14850.0,49.0415,49.1422,49.0332,49.1171,14850.0
2016-05-27 10:10:00,58.55,58.64,58.53,58.59,30754.0,49.1339,49.2094,49.1171,49.1674,30754.0
2016-05-27 10:20:00,58.57,58.64,58.53,58.63,20734.0,49.1506,49.2094,49.1171,49.201,20734.0
2016-05-27 10:30:00,58.64,58.65,58.53,58.58,16990.0,49.2094,49.2178,49.1171,49.159,16990.0
2016-05-27 10:40:00,58.59,58.61,58.52,58.52,10077.0,49.1674,49.1842,49.1087,49.1087,10077.0
2016-05-27 10:50:00,58.51,58.54,58.47,58.5,18113.0,49.1003,49.1255,49.0667,49.0919,18113.0
2016-05-27 11:00:00,58.49,58.58,58.47,58.57,20259.0,49.0835,49.159,49.0667,49.1506,20259.0
2016-05-27 11:10:00,58.56,58.62,58.54,58.57,14057.0,49.1422,49.1926,49.1255,49.1506,14057.0
2016-05-27 11:20:00,58.57,58.65,58.56,58.63,10414.0,49.1506,49.2178,49.1422,49.201,10414.0
2016-05-27 11:30:00,58.64,58.72,58.64,58.67,18658.0,49.2094,49.2765,49.2094,49.2346,18658.0
2016-05-27 11:40:00,58.67,58.69,58.65,58.66,14636.0,49.2346,49.2513,49.2178,49.2262,14636.0
2016-05-27 11:50:00,58.66,58.66,58.58,58.61,13092.0,49.2262,49.2262,49.159,49.1842,13092.0
2016-05-27 12:00:00,58.61,58.64,58.58,58.62,9533.0,49.1842,49.2094,49.159,49.1926,9533.0
2016-05-27 12:10:00,58.62,58.63,58.55,58.57,9498.0,49.1926,49.201,49.1339,49.1506,9498.0
2016-05-27 12:20:00,58.57,58.58,58.51,58.55,15955.0,49.1506,49.159,49.1003,49.1339,15955.0
2016-05-27 12:30:00,58.56,58.63,58.56,58.61,13195.0,49.1422,49.201,49.1422,49.1842,13195.0
2016-05-27 12:40:00,58.6,58.61,58.57,58.58,9939.0,49.1758,49.1842,49.1506,49.159,9939.0
2016-05-27 12:50:00,58.59,58.64,58.58,58.63,20249.0,49.1674,49.2094,49.159,49.201,20249.0
2016-05-27 13:00:00,58.63,58.65,58.6,58.6,16281.0,49.201,49.2178,49.1758,49.1758,16281.0
2016-05-27 13:10:00,58.61,58.63,58.6,58.6,7665.0,49.1842,49.201,49.1758,49.1758,7665.0
2016-05-27 13:20:00,58.61,58.64,58.61,58.61,23536.0,49.1842,49.2094,49.1842,49.1842,23536.0
2016-05-27 13:30:00,58.62,58.66,58.58,58.58,22810.0,49.1926,49.2262,49.159,49.159,22810.0
2016-05-27 13:40:00,58.58,58.65,58.54,58.63,15777.0,49.159,49.2178,49.1255,49.201,15777.0
2016-05-27 13:50:00,58.64,58.66,58.54,58.54,11916.0,49.2094,49.2262,49.1255,49.1255,11916.0
2016-05-27 14:00:00,58.53,58.53,58.43,58.49,27049.0,49.1171,49.1171,49.0332,49.0835,27049.0
2016-05-27 14:10:00,58.48,58.5,58.41,58.42,18403.0,49.0751,49.0919,49.0164,49.0248,18403.0
2016-05-27 14:20:00,58.42,58.46,58.38,58.38,13605.0,49.0248,49.0583,48.9912,48.9912,13605.0
2016-05-27 14:30:00,58.38,58.41,58.34,58.36,16258.0,48.9912,49.0164,48.9576,48.9744,16258.0
2016-05-27 14:40:00,58.36,58.38,58.33,58.38,17710.0,48.9744,48.9912,48.9492,48.9912,17710.0
2016-05-27 14:50:00,58.37,58.4,58.34,58.34,13159.0,48.9828,49.008,48.9576,48.9576,13159.0
2016-05-27 15:00:00,58.34,58.4,58.34,58.39,17454.0,48.9576,49.008,48.9576,48.9996,17454.0
2016-05-27 15:10:00,58.39,58.4,58.35,58.37,15756.0,48.9996,49.008,48.966,48.9828,15756.0
2016-05-27 15:20:00,58.38,58.39,58.34,58.35,20041.0,48.9912,48.9996,48.9576,48.966,20041.0
2016-05-27 15:30:00,58.35,58.4,58.35,58.36,27105.0,48.966,49.008,48.966,48.9744,27105.0
2016-05-27 15:40:00,58.35,58.42,58.35,58.4,20020.0,48.966,49.0248,48.966,49.008,20020.0
2016-05-27 15:50:00,58.41,58.45,58.41,58.43,73735.0,49.0164,49.0499,49.0164,49.0332,73735.0
2016-05-31 09:30:00,58.49,58.61,58.32,58.48,40735.0,49.0835,49.1842,48.9408,49.0751,40735.0
2016-05-31 09:40:00,58.5,58.52,58.33,58.39,10687.0,49.0919,49.1087,48.9492,48.9996,10687.0
2016-05-31 09:50:00,58.36,58.44,58.24,58.4,23235.0,48.9744,49.0415,48.8737,49.008,23235.0
2016-05-31 10:00:00,58.4,58.51,58.39,58.46,12539.0,49.008,49.1003,48.9996,49.0583,12539.0
2016-05-31 10:10:00,58.48,58.53,58.42,58.53,19385.0,49.0751,49.1171,49.0248,49.1171,19385.0
2016-05-31 10:20:00,58.52,58.52,58.4,58.48,38706.0,49.1087,49.1087,49.008,49.0751,38706.0
2016-05-31 10:30:00,58.47,58.48,58.36,58.37,12803.0,49.0667,49.0751,48.9744,48.9828,12803.0
2016-05-31 10:40:00,58.36,58.39,58.32,58.33,11554.0,48.9744,48.9996,48.9408,48.9492,11554.0
2016-05-31 10:50:00,58.33,58.4,58.28,58.31,17496.0,48.9492,49.008,48.9073,48.9325,17496.0
2016-05-31 11:00:00,58.31,58.37,58.29,58.34,10372.0,48.9325,48.9828,48.9157,48.9576,10372.0
2016-05-31 11:10:00,58.34,58.34,58.23,58.27,16231.0,48.9576,48.9576,48.8653,48.8989,16231.0
2016-05-31 11:20:00,58.27,58.28,58.23,58.25,10800.0,48.8989,48.9073,48.8653,48.8821,10800.0
2016-05-31 11:30:00,58.24,58.3,58.15,58.24,31176.0,48.8737,48.9241,48.7982,48.8737,31176.0
2016-05-31 11:40:00,58.24,58.24,58.17,58.2,11494.0,48.8737,48.8737,48.815,48.8401,11494.0
2016-05-31 11:50:00,58.2,58.21,58.1,58.1,10356.0,48.8401,48.8485,48.7562,48.7562,10356.0
2016-05-31 12:00:00,58.1,58.16,58.04,58.04,8782.0,48.7562,48.8066,48.7059,48.7059,8782.0
2016-05-31 12:10:00,58.04,58.1,58.04,58.07,9798.0,48.7059,48.7562,48.7059,48.7311,9798.0
2016-05-31 12:20:00,58.06,58.12,58.05,58.09,7909.0,48.7227,48.773,48.7143,48.7478,7909.0
2016-05-31 12:30:00,58.09,58.18,58.07,58.16,8797.0,48.7478,48.8234,48.7311,48.8066,8797.0
2016-05-31 12:40:00,58.15,58.16,58.09,58.13,11737.0,48.7982,48.8066,48.7478,48.7814,11737.0
2016-05-31 12:50:00,58.14,58.18,58.12,58.18,8800.0,48.7898,48.8234,48.773,48.8234,8800.0
2016-05-31 13:00:00,58.18,58.19,58.14,58.15,9769.0,48.8234,48.8318,48.7898,48.7982,9769.0
2016-05-31 13:10:00,58.16,58.21,58.15,58.16,9669.0,48.8066,48.8485,48.7982,48.8066,9669.0
2016-05-31 13:20:00,58.15,58.25,58.15,58.25,12498.0,48.7982,48.8821,48.7982,48.8821,12498.0
2016-05-31 13:30:00,58.27,58.28,58.22,58.22,9383.0,48.8989,48.9073,48.8569,48.8569,9383.0
2016-05-31 13:40:00,58.22,58.25,58.19,58.23,8088.0,48.8569,48.8821,48.8318,48.8653,8088.0
2016-05-31 13:50:00,58.23,58.25,58.22,58.24,11123.0,48.8653,48.8821,48.8569,48.8737,11123.0
2016-05-31 14:00:00,58.24,58.25,58.07,58.11,16924.0,48.8737,48.8821,48.7311,48.7646,16924.0
2016-05-31 14:10:00,58.1,58.12,58.05,58.05,12478.0,48.7562,48.773,48.7143,48.7143,12478.0
2016-05-31 14:20:00,58.05,58.13,58.04,58.11,13528.0,48.7143,48.7814,48.7059,48.7646,13528.0
2016-05-31 14:30:00,58.12,58.13,58.08,58.11,12459.0,48.773,48.7814,48.7394,48.7646,12459.0
2016-05-31 14:40:00,58.1,58.19,58.09,58.19,82959.0,48.7562,48.8318,48.7478,48.8318,82959.0
2016-05-31 14:50:00,58.19,58.22,58.17,58.19,21624.0,48.8318,48.8569,48.815,48.8318,21624.0
2016-05-31 15:00:00,58.19,58.2,58.13,58.2,12360.0,48.8318,48.8401,48.7814,48.8401,12360.0
2016-05-31 15:10:00,58.21,58.26,58.18,58.25,16244.0,48.8485,48.8905,48.8234,48.8821,16244.0
2016-05-31 15:20:00,58.25,58.25,58.2,58.24,13193.0,48.8821,48.8821,48.8401,48.8737,13193.0
2016-05-31 15:30:00,58.25,58.35,58.25,58.33,20574.0,48.8821,48.966,48.8821,48.9492,20574.0
2016-05-31 15:40:00,58.32,58.37,58.27,58.36,28892.0,48.9408,48.9828,48.8989,48.9744,28892.0
2016-05-31 15:50:00,58.36,58.57,58.36,58.5,150803.0,48.9744,49.1506,48.9744,49.0919,150803.0
2016-06-01 09:30:00,58.11,58.38,58.1,58.36,49331.0,48.7646,48.9912,48.7562,48.9744,49331.0
2016-06-01 09:40:00,58.37,58.37,58.2,58.28,25074.0,48.9828,48.9828,48.8401,48.9073,25074.0
2016-06-01 09:50:00,58.25,58.3,58.17,58.17,27452.0,48.8821,48.9241,48.815,48.815,27452.0
2016-06-01 10:00:00,58.2,58.55,58.18,58.5,40427.0,48.8401,49.1339,48.8234,49.0919,40427.0
2016-06-01 10:10:00,58.51,58.58,58.44,58.44,21321.0,49.1003,49.159,49.0415,49.0415,21321.0
2016-06-01 10:20:00,58.44,58.55,58.43,58.43,34609.0,49.0415,49.1339,49.0332,49.0332,34609.0
2016-06-01 10:30:00,58.47,58.55,58.45,58.53,14310.0,49.0667,49.1339,49.0499,49.1171,14310.0
2016-06-01 10:40:00,58.51,58.51,58.43,58.49,26326.0,49.1003,49.1003,49.0332,49.0835,26326.0
2016-06-01 10:50:00,58.48,58.57,58.48,58.52,9399.0,49.0751,49.1506,49.0751,49.1087,9399.0
2016-06-01 11:00:00,58.54,58.6,58.52,58.57,7441.0,49.1255,49.1758,49.1087,49.1506,7441.0
2016-06-01 11:10:00,58.58,58.64,58.55,58.57,8244.0,49.159,49.2094,49.1339,49.1506,8244.0
2016-06-01 11:20:00,58.56,58.59,58.49,58.52,12300.0,49.1422,49.1674,49.0835,49.1087,12300.0
2016-06-01 11:30:00,58.51,58.52,58.4,58.42,29959.0,49.1003,49.1087,49.008,49.0248,29959.0
2016-06-01 11:40:00,58.42,58.48,58.39,58.46,16499.0,49.0248,49.0751,48.9996,49.0583,16499.0
2016-06-01 11:50:00,58.48,58.58,58.48,58.51,27691.0,49.0751,49.159,49.0751,49.1003,27691.0
2016-06-01 12:00:00,58.52,58.57,58.52,58.54,9250.0,49.1087,49.1506,49.1087,49.1255,9250.0
2016-06-01 12:10:00,58.52,58.56,58.48,58.52,23064.0,49.1087,49.1422,49.0751,49.1087,23064.0
2016-06-01 12:20:00,58.52,58.57,58.51,58.57,10800.0,49.1087,49.1506,49.1003,49.1506,10800.0
2016-06-01 12:30:00,58.58,58.58,58.48,58.48,7247.0,49.159,49.159,49.0751,49.0751,7247.0
2016-06-01 12:40:00,58.47,58.57,58.47,58.56,14683.0,49.0667,49.1506,49.0667,49.1422,14683.0
2016-06-01 12:50:00,58.56,58.63,58.55,58.62,11251.0,49.1422,49.201,49.1339,49.1926,11251.0
2016-06-01 13:00:00,58.63,58.64,58.59,58.6,8022.0,49.201,49.2094,49.1674,49.1758,8022.0
2016-06-01 13:10:00,58.6,58.61,58.56,58.57,8887.0,49.1758,49.1842,49.1422,49.1506,8887.0
2016-06-01 13:20:00,58.57,58.64,58.57,58.6,10363.0,49.1506,49.2094,49.1506,49.1758,10363.0
2016-06-01 13:30:00,58.62,58.62,58.54,58.55,6683.0,49.1926,49.1926,49.1255,49.1339,6683.0
2016-06-01 13:40:00,58.55,58.57,58.53,58.57,10078.0,49.1339,49.1506,49.1171,49.1506,10078.0
2016-06-01 13:50:00,58.57,58.63,58.56,58.63,7502.0,49.1506,49.201,49.1422,49.201,7502.0
2016-06-01 14:00:00,58.63,58.65,58.56,58.63,8939.0,49.201,49.2178,49.1422,49.201,8939.0
2016-06-01 14:10:00,58.62,58.77,58.61,58.74,13362.0,49.1926,49.3185,49.1842,49.2933,13362.0
2016-06-01 14:20:00,58.74,58.76,58.72,58.75,19711.0,49.2933,49.3101,49.2765,49.3017,19711.0
2016-06-01 14:30:00,58.75,58.75,58.65,58.66,13605.0,49.3017,49.3017,49.2178,49.2262,13605.0
2016-06-01 14:40:00,58.66,58.69,58.62,58.66,12633.0,49.2262,49.2513,49.1926,49.2262,12633.0
2016-06-01 14:50:00,58.66,58.7,58.65,58.69,10200.0,49.2262,49.2597,49.2178,49.2513,10200.0
2016-06-01 15:00:00,58.69,58.72,58.67,58.68,14138.0,49.2513,49.2765,49.2346,49.243,14138.0
2016-06-01 15:10:00,58.68,58.72,58.66,58.72,13235.0,49.243,49.2765,49.2262,49.2765,13235.0
2016-06-01 15:20:00,58.72,58.76,58.71,58.74,17809.0,49.2765,49.3101,49.2681,49.2933,17809.0
2016-06-01 15:30:00,58.74,58.74,58.69,58.71,21812.0,49.2933,49.2933,49.2513,49.2681,21812.0
2016-06-01 15:40:00,58.71,58.73,58.66,58.67,29099.0,49.2681,49.2849,49.2262,49.2346,29099.0
2016-06-01 15:50:00,58.66,58.69,58.6,58.65,102655.0,49.2262,49.2513,49.1758,49.2178,102655.0
2016-06-02 09:30:00,57.2,58.29,57.2,57.94,223416.0,48.001,48.9157,48.001,48.622,223416.0
2016-06-02 09:40:00,57.92,57.97,57.58,57.63,58118.0,48.6052,48.6471,48.3199,48.3618,58118.0
2016-06-02 09:50:00,57.62,57.82,57.58,57.78,79790.0,48.3534,48.5213,48.3199,48.4877,79790.0
2016-06-02 10:00:00,57.77,58.25,57.76,58.19,57158.0,48.4793,48.8821,48.4709,48.8318,57158.0
2016-06-02 10:10:00,58.18,58.19,57.99,58.09,18867.0,48.8234,48.8318,48.6639,48.7478,18867.0
2016-06-02 10:20:00,58.1,58.18,58.05,58.12,15910.0,48.7562,48.8234,48.7143,48.773,15910.0
2016-06-02 10:30:00,58.14,58.17,57.98,57.99,53964.0,48.7898,48.815,48.6555,48.6639,53964.0
2016-06-02 10:40:00,57.99,57.99,57.88,57.9,17664.0,48.6639,48.6639,48.5716,48.5884,17664.0
2016-06-02 10:50:00,57.89,57.91,57.8,57.9,17359.0,48.58,48.5968,48.5045,48.5884,17359.0
2016-06-02 11:00:00,57.91,58.03,57.88,57.98,32581.0,48.5968,48.6975,48.5716,48.6555,32581.0
2016-06-02 11:10:00,57.97,57.99,57.89,57.9,20451.0,48.6471,48.6639,48.58,48.5884,20451.0
2016-06-02 11:20:00,57.88,57.96,57.82,57.96,13168.0,48.5716,48.6387,48.5213,48.6387,13168.0
2016-06-02 11:30:00,57.95,57.95,57.83,57.89,16284.0,48.6304,48.6304,48.5296,48.58,16284.0
2016-06-02 11:40:00,57.9,57.9,57.8,57.81,17800.0,48.5884,48.5884,48.5045,48.5129,17800.0
2016-06-02 11:50:00,57.8,57.84,57.77,57.79,19850.0,48.5045,48.538,48.4793,48.4961,19850.0
2016-06-02 12:00:00,57.79,57.84,57.75,57.75,20072.0,48.4961,48.538,48.4625,48.4625,20072.0
2016-06-02 12:10:00,57.76,57.81,57.74,57.81,26863.0,48.4709,48.5129,48.4541,48.5129,26863.0
2016-06-02 12:20:00,57.81,57.86,57.79,57.83,24944.0,48.5129,48.5548,48.4961,48.5296,24944.0
2016-06-02 12:30:00,57.83,57.92,57.83,57.91,42158.0,48.5296,48.6052,48.5296,48.5968,42158.0
2016-06-02 12:40:00,57.93,58.03,57.93,58.03,20130.0,48.6136,48.6975,48.6136,48.6975,20130.0
2016-06-02 12:50:00,58.03,58.17,58.03,58.16,21983.0,48.6975,48.815,48.6975,48.8066,21983.0
2016-06-02 13:00:00,58.16,58.23,58.15,58.2,29033.0,48.8066,48.8653,48.7982,48.8401,29033.0
2016-06-02 13:10:00,58.19,58.2,58.03,58.11,28609.0,48.8318,48.8401,48.6975,48.7646,28609.0
2016-06-02 13:20:00,58.1,58.11,57.99,58.05,30454.0,48.7562,48.7646,48.6639,48.7143,30454.0
2016-06-02 13:30:00,58.08,58.1,57.98,58.06,18719.0,48.7394,48.7562,48.6555,48.7227,18719.0
2016-06-02 13:40:00,58.05,58.13,58.01,58.12,14620.0,48.7143,48.7814,48.6807,48.773,14620.0
2016-06-02 13:50:00,58.12,58.24,58.11,58.22,19166.0,48.773,48.8737,48.7646,48.8569,19166.0
2016-06-02 14:00:00,58.23,58.34,58.23,58.3,23090.0,48.8653,48.9576,48.8653,48.9241,23090.0
2016-06-02 14:10:00,58.3,58.3,58.21,58.26,12477.0,48.9241,48.9241,48.8485,48.8905,12477.0
2016-06-02 14:20:00,58.26,58.28,58.17,58.23,30644.0,48.8905,48.9073,48.815,48.8653,30644.0
2016-06-02 14:30:00,58.22,58.24,58.17,58.19,12096.0,48.8569,48.8737,48.815,48.8318,12096.0
2016-06-02 14:40:00,58.18,58.23,58.17,58.18,16254.0,48.8234,48.8653,48.815,48.8234,16254.0
2016-06-02 14:50:00,58.19,58.22,58.18,58.2,17265.0,48.8318,48.8569,48.8234,48.8401,17265.0
2016-06-02 15:00:00,58.19,58.21,58.16,58.18,27828.0,48.8318,48.8485,48.8066,48.8234,27828.0
2016-06-02 15:10:00,58.18,58.2,58.13,58.15,27143.0,48.8234,48.8401,48.7814,48.7982,27143.0
2016-06-02 15:20:00,58.14,58.22,58.14,58.22,23482.0,48.7898,48.8569,48.7898,48.8569,23482.0
2016-06-02 15:30:00,58.22,58.22,58.17,58.21,28542.0,48.8569,48.8569,48.815,48.8485,28542.0
2016-06-02 15:40:00,58.21,58.23,58.11,58.15,35887.0,48.8485,48.8653,48.7646,48.7982,35887.0
2016-06-02 15:50:00,58.15,58.28,58.15,58.28,177546.0,48.7982,48.9073,48.7982,48.9073,177546.0
2016-06-03 09:30:00,58.56,58.56,58.17,58.18,94965.0,49.1422,49.1422,48.815,48.8234,94965.0
2016-06-03 09:40:00,58.15,58.26,58.06,58.12,33072.0,48.7982,48.8905,48.7227,48.773,33072.0
2016-06-03 09:50:00,58.08,58.17,58.03,58.04,10527.0,48.7394,48.815,48.6975,48.7059,10527.0
2016-06-03 10:00:00,58.0,58.02,57.81,57.81,30348.0,48.6723,48.6891,48.5129,48.5129,30348.0
2016-06-03 10:10:00,57.83,57.97,57.78,57.9,19545.0,48.5296,48.6471,48.4877,48.5884,19545.0
2016-06-03 10:20:00,57.89,57.92,57.79,57.86,42070.0,48.58,48.6052,48.4961,48.5548,42070.0
2016-06-03 10:30:00,57.86,58.17,57.85,58.09,31587.0,48.5548,48.815,48.5464,48.7478,31587.0
2016-06-03 10:40:00,58.1,58.1,58.0,58.05,16688.0,48.7562,48.7562,48.6723,48.7143,16688.0
2016-06-03 10:50:00,58.05,58.11,57.99,58.01,26829.0,48.7143,48.7646,48.6639,48.6807,26829.0
2016-06-03 11:00:00,58.02,58.04,57.94,57.94,22719.0,48.6891,48.7059,48.622,48.622,22719.0
2016-06-03 11:10:00,57.94,57.96,57.89,57.93,16234.0,48.622,48.6387,48.58,48.6136,16234.0
2016-06-03 11:20:00,57.93,57.98,57.87,57.92,15918.0,48.6136,48.6555,48.5632,48.6052,15918.0
2016-06-03 11:30:00,57.94,58.04,57.87,57.94,14379.0,48.622,48.7059,48.5632,48.622,14379.0
2016-06-03 11:40:00,57.94,58.03,57.91,58.03,20503.0,48.622,48.6975,48.5968,48.6975,20503.0
2016-06-03 11:50:00,58.03,58.22,58.0,58.18,39967.0,48.6975,48.8569,48.6723,48.8234,39967.0
2016-06-03 12:00:00,58.19,58.27,58.1,58.1,34835.0,48.8318,48.8989,48.7562,48.7562,34835.0
2016-06-03 12:10:00,58.1,58.19,58.04,58.07,22032.0,48.7562,48.8318,48.7059,48.7311,22032.0
2016-06-03 12:20:00,58.08,58.09,57.99,58.0,11581.0,48.7394,48.7478,48.6639,48.6723,11581.0
2016-06-03 12:30:00,58.0,58.06,57.96,57.99,43040.0,48.6723,48.7227,48.6387,48.6639,43040.0
2016-06-03 12:40:00,58.0,58.02,57.87,57.9,19652.0,48.6723,48.6891,48.5632,48.5884,19652.0
2016-06-03 12:50:00,57.89,57.89,57.83,57.86,26611.0,48.58,48.58,48.5296,48.5548,26611.0
2016-06-03 13:00:00,57.86,58.0,57.86,58.0,17431.0,48.5548,48.6723,48.5548,48.6723,17431.0
2016-06-03 13:10:00,57.99,58.0,57.93,57.94,14916.0,48.6639,48.6723,48.6136,48.622,14916.0
2016-06-03 13:20:00,57.95,58.01,57.92,57.92,14785.0,48.6304,48.6807,48.6052,48.6052,14785.0
2016-06-03 13:30:00,57.93,58.0,57.91,57.98,14670.0,48.6136,48.6723,48.5968,48.6555,14670.0
2016-06-03 13:40:00,57.98,58.03,57.98,57.99,15849.0,48.6555,48.6975,48.6555,48.6639,15849.0
2016-06-03 13:50:00,57.99,58.04,57.96,58.0,11542.0,48.6639,48.7059,48.6387,48.6723,11542.0
2016-06-03 14:00:00,57.99,58.01,57.94,57.95,17902.0,48.6639,48.6807,48.622,48.6304,17902.0
2016-06-03 14:10:00,57.96,57.96,57.87,57.91,21399.0,48.6387,48.6387,48.5632,48.5968,21399.0
2016-06-03 14:20:00,57.91,58.03,57.88,58.01,14508.0,48.5968,48.6975,48.5716,48.6807,14508.0
2016-06-03 14:30:00,58.01,58.1,58.01,58.1,17146.0,48.6807,48.7562,48.6807,48.7562,17146.0
2016-06-03 14:40:00,58.1,58.17,58.09,58.13,22702.0,48.7562,48.815,48.7478,48.7814,22702.0
2016-06-03 14:50:00,58.14,58.19,58.1,58.12,17421.0,48.7898,48.8318,48.7562,48.773,17421.0
2016-06-03 15:00:00,58.12,58.14,58.06,58.07,25102.0,48.773,48.7898,48.7227,48.7311,25102.0
2016-06-03 15:10:00,58.08,58.1,58.02,58.02,18049.0,48.7394,48.7562,48.6891,48.6891,18049.0
2016-06-03 15:20:00,58.02,58.08,58.0,58.05,18594.0,48.6891,48.7394,48.6723,48.7143,18594.0
2016-06-03 15:30:00,58.05,58.12,58.01,58.12,44837.0,48.7143,48.773,48.6807,48.773,44837.0
2016-06-03 15:40:00,58.12,58.13,58.0,58.01,39622.0,48.773,48.7814,48.6723,48.6807,39622.0
2016-06-03 15:50:00,58.01,58.13,58.01,58.11,178934.0,48.6807,48.7814,48.6807,48.7646,178934.0
2016-06-06 09:30:00,58.05,58.05,57.68,57.96,42473.0,48.7143,48.7143,48.4038,48.6387,42473.0
2016-06-06 09:40:00,57.98,58.28,57.96,58.22,43430.0,48.6555,48.9073,48.6387,48.8569,43430.0
2016-06-06 09:50:00,58.24,58.4,58.08,58.1,162924.0,48.8737,49.008,48.7394,48.7562,162924.0
2016-06-06 10:00:00,58.11,58.14,57.96,57.97,55835.0,48.7646,48.7898,48.6387,48.6471,55835.0
2016-06-06 10:10:00,57.98,57.99,57.81,57.83,46582.0,48.6555,48.6639,48.5129,48.5296,46582.0
2016-06-06 10:20:00,57.83,57.83,57.7,57.7,42538.0,48.5296,48.5296,48.4206,48.4206,42538.0
2016-06-06 10:30:00,57.7,57.79,57.67,57.68,57963.0,48.4206,48.4961,48.3954,48.4038,57963.0
2016-06-06 10:40:00,57.69,57.79,57.68,57.7,54388.0,48.4122,48.4961,48.4038,48.4206,54388.0
2016-06-06 10:50:00,57.69,57.69,57.47,57.53,215861.0,48.4122,48.4122,48.2275,48.2779,215861.0
2016-06-06 11:00:00,57.54,57.55,57.38,57.47,140694.0,48.2863,48.2947,48.152,48.2275,140694.0
2016-06-06 11:10:00,57.47,57.69,57.47,57.57,45553.0,48.2275,48.4122,48.2275,48.3115,45553.0
2016-06-06 11:20:00,57.57,57.58,57.45,57.54,43514.0,48.3115,48.3199,48.2108,48.2863,43514.0
2016-06-06 11:30:00,57.53,57.6,57.46,57.52,59174.0,48.2779,48.3366,48.2192,48.2695,59174.0
2016-06-06 11:40:00,57.53,57.6,57.53,57.57,22458.0,48.2779,48.3366,48.2779,48.3115,22458.0
2016-06-06 11:50:00,57.57,57.64,57.55,57.56,41067.0,48.3115,48.3702,48.2947,48.3031,41067.0
2016-06-06 12:00:00,57.56,57.61,57.53,57.59,40003.0,48.3031,48.345,48.2779,48.3282,40003.0
2016-06-06 12:10:00,57.59,57.59,57.46,57.48,51005.0,48.3282,48.3282,48.2192,48.2359,51005.0
2016-06-06 12:20:00,57.49,57.61,57.48,57.54,46149.0,48.2443,48.345,48.2359,48.2863,46149.0
2016-06-06 12:30:00,57.54,57.65,57.52,57.59,52289.0,48.2863,48.3786,48.2695,48.3282,52289.0
2016-06-06 12:40:00,57.58,57.66,57.52,57.53,47488.0,48.3199,48.387,48.2695,48.2779,47488.0
2016-06-06 12:50:00,57.53,57.56,57.45,57.5,161011.0,48.2779,48.3031,48.2108,48.2527,161011.0
2016-06-06 13:00:00,57.49,57.58,57.47,57.58,71498.0,48.2443,48.3199,48.2275,48.3199,71498.0
2016-06-06 13:10:00,57.58,57.67,57.58,57.59,41479.0,48.3199,48.3954,48.3199,48.3282,41479.0
2016-06-06 13:20:00,57.6,57.6,57.52,57.53,129412.0,48.3366,48.3366,48.2695,48.2779,129412.0
2016-06-06 13:30:00,57.53,57.56,57.49,57.51,67080.0,48.2779,48.3031,48.2443,48.2611,67080.0
2016-06-06 13:40:00,57.51,57.56,57.42,57.49,94368.0,48.2611,48.3031,48.1856,48.2443,94368.0
2016-06-06 13:50:00,57.48,57.56,57.43,57.54,66426.0,48.2359,48.3031,48.194,48.2863,66426.0
2016-06-06 14:00:00,57.54,57.55,57.49,57.53,50468.0,48.2863,48.2947,48.2443,48.2779,50468.0
2016-06-06 14:10:00,57.52,57.56,57.51,57.52,106216.0,48.2695,48.3031,48.2611,48.2695,106216.0
2016-06-06 14:20:00,57.53,57.54,57.47,57.49,63368.0,48.2779,48.2863,48.2275,48.2443,63368.0
2016-06-06 14:30:00,57.49,57.52,57.41,57.5,70780.0,48.2443,48.2695,48.1772,48.2527,70780.0
2016-06-06 14:40:00,57.5,57.53,57.44,57.5,79865.0,48.2527,48.2779,48.2024,48.2527,79865.0
2016-06-06 14:50:00,57.51,57.54,57.48,57.52,64528.0,48.2611,48.2863,48.2359,48.2695,64528.0
2016-06-06 15:00:00,57.53,57.55,57.49,57.51,87110.0,48.2779,48.2947,48.2443,48.2611,87110.0
2016-06-06 15:10:00,57.51,57.52,57.4,57.48,94375.0,48.2611,48.2695,48.1688,48.2359,94375.0
2016-06-06 15:20:00,57.48,57.48,57.29,57.29,130735.0,48.2359,48.2359,48.0765,48.0765,130735.0
2016-06-06 15:30:00,57.29,57.3,57.19,57.2,191139.0,48.0765,48.0849,47.9926,48.001,191139.0
2016-06-06 15:40:00,57.2,57.24,57.07,57.13,418712.0,48.001,48.0345,47.8919,47.9422,418712.0
2016-06-06 15:50:00,57.13,57.15,57.04,57.09,457172.0,47.9422,47.959,47.8667,47.9087,457172.0
2016-06-07 09:30:00,57.48,57.9,57.3,57.38,77972.0,48.2359,48.5884,48.0849,48.152,77972.0
2016-06-07 09:40:00,57.38,57.54,57.37,57.52,173035.0,48.152,48.2863,48.1436,48.2695,173035.0
2016-06-07 09:50:00,57.53,57.63,57.38,57.39,76692.0,48.2779,48.3618,48.152,48.1604,76692.0
2016-06-07 10:00:00,57.39,57.51,57.39,57.48,76433.0,48.1604,48.2611,48.1604,48.2359,76433.0
2016-06-07 10:10:00,57.49,57.49,57.36,57.44,79248.0,48.2443,48.2443,48.1352,48.2024,79248.0
2016-06-07 10:20:00,57.44,57.47,57.33,57.35,53077.0,48.2024,48.2275,48.1101,48.1268,53077.0
2016-06-07 10:30:00,57.36,57.39,57.22,57.22,118477.0,48.1352,48.1604,48.0178,48.0178,118477.0
2016-06-07 10:40:00,57.22,57.23,57.03,57.04,104904.0,48.0178,48.0261,47.8583,47.8667,104904.0
2016-06-07 10:50:00,57.04,57.14,57.04,57.14,150235.0,47.8667,47.9506,47.8667,47.9506,150235.0
2016-06-07 11:00:00,57.14,57.19,57.1,57.12,123833.0,47.9506,47.9926,47.9171,47.9338,123833.0
2016-06-07 11:10:00,57.12,57.34,57.06,57.32,96238.0,47.9338,48.1185,47.8835,48.1017,96238.0
2016-06-07 11:20:00,57.33,57.33,57.14,57.18,76446.0,48.1101,48.1101,47.9506,47.9842,76446.0
2016-06-07 11:30:00,57.18,57.25,57.07,57.09,60603.0,47.9842,48.0429,47.8919,47.9087,60603.0
2016-06-07 11:40:00,57.09,57.11,56.95,56.96,110426.0,47.9087,47.9254,47.7912,47.7996,110426.0
2016-06-07 11:50:00,56.96,57.13,56.88,57.06,156982.0,47.7996,47.9422,47.7324,47.8835,156982.0
2016-06-07 12:00:00,57.06,57.2,57.06,57.13,125587.0,47.8835,48.001,47.8835,47.9422,125587.0
2016-06-07 12:10:00,57.13,57.28,57.12,57.2,109382.0,47.9422,48.0681,47.9338,48.001,109382.0
2016-06-07 12:20:00,57.2,57.31,57.2,57.24,45690.0,48.001,48.0933,48.001,48.0345,45690.0
2016-06-07 12:30:00,57.24,57.32,57.23,57.3,32429.0,48.0345,48.1017,48.0261,48.0849,32429.0
2016-06-07 12:40:00,57.3,57.43,57.3,57.36,26718.0,48.0849,48.194,48.0849,48.1352,26718.0
2016-06-07 12:50:00,57.35,57.42,57.32,57.42,44061.0,48.1268,48.1856,48.1017,48.1856,44061.0
2016-06-07 13:00:00,57.42,57.48,57.41,57.47,34309.0,48.1856,48.2359,48.1772,48.2275,34309.0
2016-06-07 13:10:00,57.47,57.47,57.4,57.46,23511.0,48.2275,48.2275,48.1688,48.2192,23511.0
2016-06-07 13:20:00,57.46,57.57,57.46,57.57,38584.0,48.2192,48.3115,48.2192,48.3115,38584.0
2016-06-07 13:30:00,57.57,57.61,57.55,57.61,34726.0,48.3115,48.345,48.2947,48.345,34726.0
2016-06-07 13:40:00,57.61,57.72,57.61,57.72,48027.0,48.345,48.4373,48.345,48.4373,48027.0
2016-06-07 13:50:00,57.72,57.76,57.7,57.75,44500.0,48.4373,48.4709,48.4206,48.4625,44500.0
2016-06-07 14:00:00,57.74,57.83,57.72,57.8,80386.0,48.4541,48.5296,48.4373,48.5045,80386.0
2016-06-07 14:10:00,57.82,57.84,57.69,57.75,81722.0,48.5213,48.538,48.4122,48.4625,81722.0
2016-06-07 14:20:00,57.76,57.85,57.76,57.84,17920.0,48.4709,48.5464,48.4709,48.538,17920.0
2016-06-07 14:30:00,57.84,57.85,57.79,57.79,17656.0,48.538,48.5464,48.4961,48.4961,17656.0
2016-06-07 14:40:00,57.79,57.84,57.79,57.8,22012.0,48.4961,48.538,48.4961,48.5045,22012.0
2016-06-07 14:50:00,57.8,57.84,57.79,57.83,16355.0,48.5045,48.538,48.4961,48.5296,16355.0
2016-06-07 15:00:00,57.83,57.83,57.77,57.77,21689.0,48.5296,48.5296,48.4793,48.4793,21689.0
2016-06-07 15:10:00,57.77,57.78,57.7,57.76,19334.0,48.4793,48.4877,48.4206,48.4709,19334.0
2016-06-07 15:20:00,57.75,57.93,57.75,57.88,155627.0,48.4625,48.6136,48.4625,48.5716,155627.0
2016-06-07 15:30:00,57.88,57.95,57.8,57.82,82894.0,48.5716,48.6304,48.5045,48.5213,82894.0
2016-06-07 15:40:00,57.83,57.83,57.75,57.76,37101.0,48.5296,48.5296,48.4625,48.4709,37101.0
2016-06-07 15:50:00,57.75,57.81,57.74,57.81,117024.0,48.4625,48.5129,48.4541,48.5129,117024.0
2016-06-08 09:30:00,57.88,58.12,57.59,57.76,21684.0,48.5716,48.773,48.3282,48.4709,21684.0
2016-06-08 09:40:00,57.74,57.78,57.55,57.67,14871.0,48.4541,48.4877,48.2947,48.3954,14871.0
2016-06-08 09:50:00,57.69,57.76,57.63,57.76,13364.0,48.4122,48.4709,48.3618,48.4709,13364.0
2016-06-08 10:00:00,57.78,57.83,57.72,57.8,27386.0,48.4877,48.5296,48.4373,48.5045,27386.0
2016-06-08 10:10:00,57.8,57.8,57.65,57.69,28230.0,48.5045,48.5045,48.3786,48.4122,28230.0
2016-06-08 10:20:00,57.69,57.7,57.61,57.64,13888.0,48.4122,48.4206,48.345,48.3702,13888.0
2016-06-08 10:30:00,57.63,57.68,57.62,57.66,22384.0,48.3618,48.4038,48.3534,48.387,22384.0
2016-06-08 10:40:00,57.65,57.69,57.63,57.66,22691.0,48.3786,48.4122,48.3618,48.387,22691.0
2016-06-08 10:50:00,57.66,57.67,57.64,57.66,25503.0,48.387,48.3954,48.3702,48.387,25503.0
2016-06-08 11:00:00,57.67,57.67,57.5,57.53,23458.0,48.3954,48.3954,48.2527,48.2779,23458.0
2016-06-08 11:10:00,57.55,57.66,57.53,57.64,55125.0,48.2947,48.387,48.2779,48.3702,55125.0
2016-06-08 11:20:00,57.63,57.78,57.61,57.77,26582.0,48.3618,48.4877,48.345,48.4793,26582.0
2016-06-08 11:30:00,57.76,57.86,57.76,57.85,19587.0,48.4709,48.5548,48.4709,48.5464,19587.0
2016-06-08 11:40:00,57.85,57.87,57.83,57.83,24489.0,48.5464,48.5632,48.5296,48.5296,24489.0
2016-06-08 11:50:00,57.82,57.82,57.75,57.81,24909.0,48.5213,48.5213,48.4625,48.5129,24909.0
2016-06-08 12:00:00,57.81,57.93,57.81,57.91,55184.0,48.5129,48.6136,48.5129,48.5968,55184.0
2016-06-08 12:10:00,57.9,57.96,57.88,57.9,18478.0,48.5884,48.6387,48.5716,48.5884,18478.0
2016-06-08 12:20:00,57.9,57.98,57.9,57.94,12011.0,48.5884,48.6555,48.5884,48.622,12011.0
2016-06-08 12:30:00,57.93,57.96,57.89,57.89,17126.0,48.6136,48.6387,48.58,48.58,17126.0
2016-06-08 12:40:00,57.88,57.92,57.86,57.92,18571.0,48.5716,48.6052,48.5548,48.6052,18571.0
2016-06-08 12:50:00,57.93,58.02,57.93,58.01,18388.0,48.6136,48.6891,48.6136,48.6807,18388.0
2016-06-08 13:00:00,58.01,58.02,57.95,57.95,17341.0,48.6807,48.6891,48.6304,48.6304,17341.0
2016-06-08 13:10:00,57.95,57.97,57.92,57.93,19321.0,48.6304,48.6471,48.6052,48.6136,19321.0
2016-06-08 13:20:00,57.92,57.93,57.82,57.82,15327.0,48.6052,48.6136,48.5213,48.5213,15327.0
2016-06-08 13:30:00,57.83,57.86,57.77,57.78,29221.0,48.5296,48.5548,48.4793,48.4877,29221.0
2016-06-08 13:40:00,57.79,57.79,57.74,57.74,9927.0,48.4961,48.4961,48.4541,48.4541,9927.0
2016-06-08 13:50:00,57.75,57.76,57.72,57.74,16813.0,48.4625,48.4709,48.4373,48.4541,16813.0
2016-06-08 14:00:00,57.75,57.75,57.7,57.74,30943.0,48.4625,48.4625,48.4206,48.4541,30943.0
2016-06-08 14:10:00,57.75,57.87,57.74,57.87,61232.0,48.4625,48.5632,48.4541,48.5632,61232.0
2016-06-08 14:20:00,57.87,57.91,57.85,57.9,16278.0,48.5632,48.5968,48.5464,48.5884,16278.0
2016-06-08 14:30:00,57.9,57.9,57.86,57.89,7400.0,48.5884,48.5884,48.5548,48.58,7400.0
2016-06-08 14:40:00,57.88,57.9,57.83,57.87,17479.0,48.5716,48.5884,48.5296,48.5632,17479.0
2016-06-08 14:50:00,57.87,57.9,57.82,57.9,32342.0,48.5632,48.5884,48.5213,48.5884,32342.0
2016-06-08 15:00:00,57.88,57.9,57.83,57.86,15119.0,48.5716,48.5884,48.5296,48.5548,15119.0
2016-06-08 15:10:00,57.86,57.87,57.82,57.83,18059.0,48.5548,48.5632,48.5213,48.5296,18059.0
2016-06-08 15:20:00,57.82,57.83,57.78,57.83,19013.0,48.5213,48.5296,48.4877,48.5296,19013.0
2016-06-08 15:30:00,57.83,57.83,57.79,57.8,21555.0,48.5296,48.5296,48.4961,48.5045,21555.0
2016-06-08 15:40:00,57.81,57.85,57.79,57.83,26343.0,48.5129,48.5464,48.4961,48.5296,26343.0
2016-06-08 15:50:00,57.83,57.85,57.75,57.78,94610.0,48.5296,48.5464,48.4625,48.4877,94610.0
2016-06-09 09:30:00,57.57,57.57,57.21,57.3,25244.0,48.3115,48.3115,48.0094,48.0849,25244.0
2016-06-09 09:40:00,57.32,57.52,57.32,57.5,8950.0,48.1017,48.2695,48.1017,48.2527,8950.0
2016-06-09 09:50:00,57.55,57.57,57.4,57.53,34344.0,48.2947,48.3115,48.1688,48.2779,34344.0
2016-06-09 10:00:00,57.5,57.5,57.34,57.35,14384.0,48.2527,48.2527,48.1185,48.1268,14384.0
2016-06-09 10:10:00,57.37,57.44,57.34,57.37,10894.0,48.1436,48.2024,48.1185,48.1436,10894.0
2016-06-09 10:20:00,57.36,57.39,57.32,57.35,22939.0,48.1352,48.1604,48.1017,48.1268,22939.0
2016-06-09 10:30:00,57.35,57.36,57.21,57.3,25320.0,48.1268,48.1352,48.0094,48.0849,25320.0
2016-06-09 10:40:00,57.28,57.4,57.28,57.38,11900.0,48.0681,48.1688,48.0681,48.152,11900.0
2016-06-09 10:50:00,57.38,57.44,57.35,57.37,12578.0,48.152,48.2024,48.1268,48.1436,12578.0
2016-06-09 11:00:00,57.36,57.43,57.35,57.42,10070.0,48.1352,48.194,48.1268,48.1856,10070.0
2016-06-09 11:10:00,57.43,57.47,57.39,57.47,13895.0,48.194,48.2275,48.1604,48.2275,13895.0
2016-06-09 11:20:00,57.48,57.61,57.48,57.6,17988.0,48.2359,48.345,48.2359,48.3366,17988.0
2016-06-09 11:30:00,57.58,57.59,57.48,57.55,11628.0,48.3199,48.3282,48.2359,48.2947,11628.0
2016-06-09 11:40:00,57.55,57.56,57.44,57.45,7310.0,48.2947,48.3031,48.2024,48.2108,7310.0
2016-06-09 11:50:00,57.45,57.51,57.42,57.47,23132.0,48.2108,48.2611,48.1856,48.2275,23132.0
2016-06-09 12:00:00,57.45,57.48,57.4,57.44,14092.0,48.2108,48.2359,48.1688,48.2024,14092.0
2016-06-09 12:10:00,57.43,57.43,57.25,57.26,16712.0,48.194,48.194,48.0429,48.0513,16712.0
2016-06-09 12:20:00,57.24,57.28,57.2,57.26,14828.0,48.0345,48.0681,48.001,48.0513,14828.0
2016-06-09 12:30:00,57.28,57.34,57.26,57.32,16108.0,48.0681,48.1185,48.0513,48.1017,16108.0
2016-06-09 12:40:00,57.31,57.32,57.25,57.29,23170.0,48.0933,48.1017,48.0429,48.0765,23170.0
2016-06-09 12:50:00,57.27,57.36,57.27,57.31,17472.0,48.0597,48.1352,48.0597,48.0933,17472.0
2016-06-09 13:00:00,57.32,57.37,57.31,57.35,21143.0,48.1017,48.1436,48.0933,48.1268,21143.0
2016-06-09 13:10:00,57.35,57.43,57.32,57.41,23463.0,48.1268,48.194,48.1017,48.1772,23463.0
2016-06-09 13:20:00,57.41,57.43,57.39,57.39,16371.0,48.1772,48.194,48.1604,48.1604,16371.0
2016-06-09 13:30:00,57.38,57.42,57.37,57.38,29720.0,48.152,48.1856,48.1436,48.152,29720.0
2016-06-09 13:40:00,57.37,57.42,57.35,57.41,23243.0,48.1436,48.1856,48.1268,48.1772,23243.0
2016-06-09 13:50:00,57.4,57.41,57.25,57.34,27611.0,48.1688,48.1772,48.0429,48.1185,27611.0
2016-06-09 14:00:00,57.34,57.34,57.23,57.26,15453.0,48.1185,48.1185,48.0261,48.0513,15453.0
2016-06-09 14:10:00,57.26,57.34,57.24,57.3,19299.0,48.0513,48.1185,48.0345,48.0849,19299.0
2016-06-09 14:20:00,57.3,57.32,57.24,57.26,19525.0,48.0849,48.1017,48.0345,48.0513,19525.0
2016-06-09 14:30:00,57.26,57.37,57.25,57.37,26236.0,48.0513,48.1436,48.0429,48.1436,26236.0
2016-06-09 14:40:00,57.37,57.45,57.36,57.42,20636.0,48.1436,48.2108,48.1352,48.1856,20636.0
2016-06-09 14:50:00,57.43,57.46,57.4,57.46,13851.0,48.194,48.2192,48.1688,48.2192,13851.0
2016-06-09 15:00:00,57.45,57.52,57.44,57.52,16314.0,48.2108,48.2695,48.2024,48.2695,16314.0
2016-06-09 15:10:00,57.52,57.52,57.45,57.47,15345.0,48.2695,48.2695,48.2108,48.2275,15345.0
2016-06-09 15:20:00,57.47,57.52,57.44,57.51,14516.0,48.2275,48.2695,48.2024,48.2611,14516.0
2016-06-09 15:30:00,57.52,57.55,57.47,57.55,25493.0,48.2695,48.2947,48.2275,48.2947,25493.0
2016-06-09 15:40:00,57.55,57.6,57.55,57.59,38540.0,48.2947,48.3366,48.2947,48.3282,38540.0
2016-06-09 15:50:00,57.58,57.61,57.56,57.56,106121.0,48.3199,48.345,48.3031,48.3031,106121.0
2016-06-10 09:30:00,56.89,57.28,56.61,56.86,51129.0,47.7408,48.0681,47.5059,47.7156,51129.0
2016-06-10 09:40:00,56.86,56.91,56.75,56.79,19719.0,47.7156,47.7576,47.6233,47.6569,19719.0
2016-06-10 09:50:00,56.78,56.99,56.77,56.89,18739.0,47.6485,47.8247,47.6401,47.7408,18739.0
2016-06-10 10:00:00,56.91,57.06,56.89,56.9,47551.0,47.7576,47.8835,47.7408,47.7492,47551.0
2016-06-10 10:10:00,56.89,56.95,56.85,56.92,21060.0,47.7408,47.7912,47.7073,47.766,21060.0
2016-06-10 10:20:00,56.9,57.05,56.86,57.04,14798.0,47.7492,47.8751,47.7156,47.8667,14798.0
2016-06-10 10:30:00,57.02,57.08,56.94,57.04,15422.0,47.8499,47.9003,47.7828,47.8667,15422.0
2016-06-10 10:40:00,57.04,57.14,57.01,57.01,25736.0,47.8667,47.9506,47.8415,47.8415,25736.0
2016-06-10 10:50:00,57.01,57.06,56.97,57.03,26871.0,47.8415,47.8835,47.808,47.8583,26871.0
2016-06-10 11:00:00,57.05,57.15,57.01,57.15,16135.0,47.8751,47.959,47.8415,47.959,16135.0
2016-06-10 11:10:00,57.15,57.17,57.08,57.13,13008.0,47.959,47.9758,47.9003,47.9422,13008.0
2016-06-10 11:20:00,57.14,57.17,57.08,57.08,13826.0,47.9506,47.9758,47.9003,47.9003,13826.0
2016-06-10 11:30:00,57.06,57.09,57.03,57.03,11986.0,47.8835,47.9087,47.8583,47.8583,11986.0
2016-06-10 11:40:00,57.03,57.08,56.99,57.07,12900.0,47.8583,47.9003,47.8247,47.8919,12900.0
2016-06-10 11:50:00,57.07,57.12,57.02,57.06,15943.0,47.8919,47.9338,47.8499,47.8835,15943.0
2016-06-10 12:00:00,57.07,57.11,56.98,56.99,28786.0,47.8919,47.9254,47.8163,47.8247,28786.0
2016-06-10 12:10:00,56.98,57.0,56.93,56.96,13171.0,47.8163,47.8331,47.7744,47.7996,13171.0
2016-06-10 12:20:00,56.95,56.99,56.92,56.94,30070.0,47.7912,47.8247,47.766,47.7828,30070.0
2016-06-10 12:30:00,56.94,56.97,56.87,56.96,18117.0,47.7828,47.808,47.724,47.7996,18117.0
2016-06-10 12:40:00,56.96,57.0,56.92,56.93,13141.0,47.7996,47.8331,47.766,47.7744,13141.0
2016-06-10 12:50:00,56.93,57.02,56.91,56.99,8672.0,47.7744,47.8499,47.7576,47.8247,8672.0
2016-06-10 13:00:00,57.0,57.0,56.91,56.94,12499.0,47.8331,47.8331,47.7576,47.7828,12499.0
2016-06-10 13:10:00,56.95,56.99,56.95,56.97,13474.0,47.7912,47.8247,47.7912,47.808,13474.0
2016-06-10 13:20:00,56.97,57.0,56.96,56.97,30796.0,47.808,47.8331,47.7996,47.808,30796.0
2016-06-10 13:30:00,56.98,56.98,56.89,56.92,13743.0,47.8163,47.8163,47.7408,47.766,13743.0
2016-06-10 13:40:00,56.9,56.94,56.85,56.85,25335.0,47.7492,47.7828,47.7073,47.7073,25335.0
2016-06-10 13:50:00,56.85,56.86,56.8,56.81,21272.0,47.7073,47.7156,47.6653,47.6737,21272.0
2016-06-10 14:00:00,56.82,56.86,56.81,56.85,35096.0,47.6821,47.7156,47.6737,47.7073,35096.0
2016-06-10 14:10:00,56.84,56.88,56.81,56.83,23784.0,47.6989,47.7324,47.6737,47.6905,23784.0
2016-06-10 14:20:00,56.83,56.86,56.8,56.8,29553.0,47.6905,47.7156,47.6653,47.6653,29553.0
2016-06-10 14:30:00,56.8,56.85,56.79,56.85,25453.0,47.6653,47.7073,47.6569,47.7073,25453.0
2016-06-10 14:40:00,56.85,56.85,56.79,56.8,24506.0,47.7073,47.7073,47.6569,47.6653,24506.0
2016-06-10 14:50:00,56.8,56.82,56.77,56.8,24433.0,47.6653,47.6821,47.6401,47.6653,24433.0
2016-06-10 15:00:00,56.8,56.8,56.76,56.78,22097.0,47.6653,47.6653,47.6317,47.6485,22097.0
2016-06-10 15:10:00,56.78,56.8,56.7,56.74,28161.0,47.6485,47.6653,47.5814,47.6149,28161.0
2016-06-10 15:20:00,56.75,56.83,56.75,56.82,33777.0,47.6233,47.6905,47.6233,47.6821,33777.0
2016-06-10 15:30:00,56.83,56.87,56.82,56.83,48033.0,47.6905,47.724,47.6821,47.6905,48033.0
2016-06-10 15:40:00,56.83,56.96,56.82,56.95,47887.0,47.6905,47.7996,47.6821,47.7912,47887.0
2016-06-10 15:50:00,56.95,56.96,56.89,56.96,140712.0,47.7912,47.7996,47.7408,47.7996,140712.0
2016-06-13 09:30:00,56.86,57.1,56.7,57.01,42486.0,47.7156,47.9171,47.5814,47.8415,42486.0
2016-06-13 09:40:00,57.04,57.37,56.94,57.34,21030.0,47.8667,48.1436,47.7828,48.1185,21030.0
2016-06-13 09:50:00,57.38,57.55,57.31,57.35,46554.0,48.152,48.2947,48.0933,48.1268,46554.0
2016-06-13 10:00:00,57.35,57.45,57.2,57.26,22158.0,48.1268,48.2108,48.001,48.0513,22158.0
2016-06-13 10:10:00,57.26,57.39,57.26,57.36,18172.0,48.0513,48.1604,48.0513,48.1352,18172.0
2016-06-13 10:20:00,57.36,57.46,57.35,57.45,14998.0,48.1352,48.2192,48.1268,48.2108,14998.0
2016-06-13 10:30:00,57.42,57.52,57.42,57.43,36942.0,48.1856,48.2695,48.1856,48.194,36942.0
2016-06-13 10:40:00,57.44,57.49,57.42,57.43,43992.0,48.2024,48.2443,48.1856,48.194,43992.0
2016-06-13 10:50:00,57.43,57.47,57.36,57.36,20650.0,48.194,48.2275,48.1352,48.1352,20650.0
2016-06-13 11:00:00,57.36,57.37,57.29,57.37,13620.0,48.1352,48.1436,48.0765,48.1436,13620.0
2016-06-13 11:10:00,57.37,57.43,57.37,57.4,15678.0,48.1436,48.194,48.1436,48.1688,15678.0
2016-06-13 11:20:00,57.37,57.43,57.32,57.42,16965.0,48.1436,48.194,48.1017,48.1856,16965.0
2016-06-13 11:30:00,57.42,57.43,57.24,57.25,19424.0,48.1856,48.194,48.0345,48.0429,19424.0
2016-06-13 11:40:00,57.26,57.35,57.26,57.34,16121.0,48.0513,48.1268,48.0513,48.1185,16121.0
2016-06-13 11:50:00,57.34,57.34,57.14,57.14,13932.0,48.1185,48.1185,47.9506,47.9506,13932.0
2016-06-13 12:00:00,57.14,57.18,57.08,57.1,11050.0,47.9506,47.9842,47.9003,47.9171,11050.0
2016-06-13 12:10:00,57.11,57.18,57.11,57.13,6600.0,47.9254,47.9842,47.9254,47.9422,6600.0
2016-06-13 12:20:00,57.13,57.22,57.13,57.19,12267.0,47.9422,48.0178,47.9422,47.9926,12267.0
2016-06-13 12:30:00,57.19,57.25,57.18,57.21,10909.0,47.9926,48.0429,47.9842,48.0094,10909.0
2016-06-13 12:40:00,57.22,57.27,57.21,57.22,5565.0,48.0178,48.0597,48.0094,48.0178,5565.0
2016-06-13 12:50:00,57.24,57.37,57.24,57.32,18244.0,48.0345,48.1436,48.0345,48.1017,18244.0
2016-06-13 13:00:00,57.34,57.36,57.27,57.28,6655.0,48.1185,48.1352,48.0597,48.0681,6655.0
2016-06-13 13:10:00,57.27,57.29,57.21,57.22,14592.0,48.0597,48.0765,48.0094,48.0178,14592.0
2016-06-13 13:20:00,57.22,57.28,57.22,57.27,13369.0,48.0178,48.0681,48.0178,48.0597,13369.0
2016-06-13 13:30:00,57.28,57.28,57.18,57.18,10009.0,48.0681,48.0681,47.9842,47.9842,10009.0
2016-06-13 13:40:00,57.19,57.34,57.17,57.28,17043.0,47.9926,48.1185,47.9758,48.0681,17043.0
2016-06-13 13:50:00,57.27,57.27,57.12,57.14,14362.0,48.0597,48.0597,47.9338,47.9506,14362.0
2016-06-13 14:00:00,57.14,57.19,57.1,57.17,15157.0,47.9506,47.9926,47.9171,47.9758,15157.0
2016-06-13 14:10:00,57.16,57.22,57.15,57.17,14820.0,47.9674,48.0178,47.959,47.9758,14820.0
2016-06-13 14:20:00,57.17,57.17,57.07,57.1,11757.0,47.9758,47.9758,47.8919,47.9171,11757.0
2016-06-13 14:30:00,57.1,57.16,57.08,57.11,8624.0,47.9171,47.9674,47.9003,47.9254,8624.0
2016-06-13 14:40:00,57.12,57.18,57.11,57.13,33818.0,47.9338,47.9842,47.9254,47.9422,33818.0
2016-06-13 14:50:00,57.12,57.13,57.02,57.03,14542.0,47.9338,47.9422,47.8499,47.8583,14542.0
2016-06-13 15:00:00,57.03,57.05,56.89,56.89,14418.0,47.8583,47.8751,47.7408,47.7408,14418.0
2016-06-13 15:10:00,56.9,56.95,56.89,56.93,13788.0,47.7492,47.7912,47.7408,47.7744,13788.0
2016-06-13 15:20:00,56.93,56.96,56.89,56.91,17282.0,47.7744,47.7996,47.7408,47.7576,17282.0
2016-06-13 15:30:00,56.91,56.96,56.85,56.87,23925.0,47.7576,47.7996,47.7073,47.724,23925.0
2016-06-13 15:40:00,56.86,56.87,56.79,56.8,36710.0,47.7156,47.724,47.6569,47.6653,36710.0
2016-06-13 15:50:00,56.8,56.91,56.75,56.86,88437.0,47.6653,47.7576,47.6233,47.7156,88437.0
2016-06-14 09:30:00,56.82,56.98,56.63,56.89,21818.0,47.6821,47.8163,47.5226,47.7408,21818.0
2016-06-14 09:40:00,56.9,57.07,56.86,56.92,22967.0,47.7492,47.8919,47.7156,47.766,22967.0
2016-06-14 09:50:00,56.91,56.99,56.85,56.95,24376.0,47.7576,47.8247,47.7073,47.7912,24376.0
2016-06-14 10:00:00,56.98,57.08,56.91,56.92,26519.0,47.8163,47.9003,47.7576,47.766,26519.0
2016-06-14 10:10:00,56.91,57.01,56.83,56.83,18802.0,47.7576,47.8415,47.6905,47.6905,18802.0
2016-06-14 10:20:00,56.81,56.85,56.74,56.82,15806.0,47.6737,47.7073,47.6149,47.6821,15806.0
2016-06-14 10:30:00,56.81,56.92,56.72,56.8,23095.0,47.6737,47.766,47.5982,47.6653,23095.0
2016-06-14 10:40:00,56.78,56.82,56.63,56.67,14376.0,47.6485,47.6821,47.5226,47.5562,14376.0
2016-06-14 10:50:00,56.68,56.7,56.57,56.64,18061.0,47.5646,47.5814,47.4723,47.531,18061.0
2016-06-14 11:00:00,56.65,56.78,56.58,56.77,21834.0,47.5394,47.6485,47.4807,47.6401,21834.0
2016-06-14 11:10:00,56.79,56.84,56.68,56.71,40221.0,47.6569,47.6989,47.5646,47.5898,40221.0
2016-06-14 11:20:00,56.73,56.81,56.68,56.7,39638.0,47.6066,47.6737,47.5646,47.5814,39638.0
2016-06-14 11:30:00,56.7,56.87,56.69,56.87,28196.0,47.5814,47.724,47.573,47.724,28196.0
2016-06-14 11:40:00,56.85,56.87,56.79,56.82,36641.0,47.7073,47.724,47.6569,47.6821,36641.0
2016-06-14 11:50:00,56.81,56.86,56.77,56.79,9719.0,47.6737,47.7156,47.6401,47.6569,9719.0
2016-06-14 12:00:00,56.79,56.8,56.73,56.75,12437.0,47.6569,47.6653,47.6066,47.6233,12437.0
2016-06-14 12:10:00,56.75,56.85,56.75,56.84,7514.0,47.6233,47.7073,47.6233,47.6989,7514.0
2016-06-14 12:20:00,56.85,57.07,56.85,57.02,51676.0,47.7073,47.8919,47.7073,47.8499,51676.0
2016-06-14 12:30:00,57.0,57.03,56.93,57.01,24637.0,47.8331,47.8583,47.7744,47.8415,24637.0
2016-06-14 12:40:00,57.02,57.09,56.99,57.09,25487.0,47.8499,47.9087,47.8247,47.9087,25487.0
2016-06-14 12:50:00,57.08,57.23,57.05,57.19,145144.0,47.9003,48.0261,47.8751,47.9926,145144.0
2016-06-14 13:00:00,57.18,57.19,57.08,57.08,38877.0,47.9842,47.9926,47.9003,47.9003,38877.0
2016-06-14 13:10:00,57.08,57.13,57.06,57.11,14572.0,47.9003,47.9422,47.8835,47.9254,14572.0
2016-06-14 13:20:00,57.13,57.23,57.12,57.19,30108.0,47.9422,48.0261,47.9338,47.9926,30108.0
2016-06-14 13:30:00,57.21,57.24,57.18,57.19,45288.0,48.0094,48.0345,47.9842,47.9926,45288.0
2016-06-14 13:40:00,57.19,57.23,57.14,57.17,42294.0,47.9926,48.0261,47.9506,47.9758,42294.0
2016-06-14 13:50:00,57.15,57.15,57.04,57.04,17885.0,47.959,47.959,47.8667,47.8667,17885.0
2016-06-14 14:00:00,57.05,57.12,57.04,57.11,25249.0,47.8751,47.9338,47.8667,47.9254,25249.0
2016-06-14 14:10:00,57.12,57.23,57.11,57.23,32567.0,47.9338,48.0261,47.9254,48.0261,32567.0
2016-06-14 14:20:00,57.22,57.22,57.15,57.18,58483.0,48.0178,48.0178,47.959,47.9842,58483.0
2016-06-14 14:30:00,57.17,57.2,57.07,57.11,50371.0,47.9758,48.001,47.8919,47.9254,50371.0
2016-06-14 14:40:00,57.11,57.16,57.01,57.04,38341.0,47.9254,47.9674,47.8415,47.8667,38341.0
2016-06-14 14:50:00,57.03,57.13,56.9,56.98,243199.0,47.8583,47.9422,47.7492,47.8163,243199.0
2016-06-14 15:00:00,56.99,57.22,56.96,57.13,100222.0,47.8247,48.0178,47.7996,47.9422,100222.0
2016-06-14 15:10:00,57.12,57.25,57.11,57.21,42885.0,47.9338,48.0429,47.9254,48.0094,42885.0
2016-06-14 15:20:00,57.21,57.25,57.12,57.24,33682.0,48.0094,48.0429,47.9338,48.0345,33682.0
2016-06-14 15:30:00,57.24,57.24,57.09,57.11,235682.0,48.0345,48.0345,47.9087,47.9254,235682.0
2016-06-14 15:40:00,57.11,57.15,57.03,57.06,45765.0,47.9254,47.959,47.8583,47.8835,45765.0
2016-06-14 15:50:00,57.04,57.09,57.02,57.08,162721.0,47.8667,47.9087,47.8499,47.9003,162721.0
2016-06-15 09:30:00,57.26,57.29,56.84,57.0,170867.0,48.0513,48.0765,47.6989,47.8331,170867.0
2016-06-15 09:40:00,57.02,57.11,56.93,56.93,60245.0,47.8499,47.9254,47.7744,47.7744,60245.0
2016-06-15 09:50:00,56.98,57.03,56.73,56.77,68366.0,47.8163,47.8583,47.6066,47.6401,68366.0
2016-06-15 10:00:00,56.8,57.0,56.76,56.99,31299.0,47.6653,47.8331,47.6317,47.8247,31299.0
2016-06-15 10:10:00,56.98,57.05,56.97,56.97,78750.0,47.8163,47.8751,47.808,47.808,78750.0
2016-06-15 10:20:00,56.97,57.06,56.95,56.95,15270.0,47.808,47.8835,47.7912,47.7912,15270.0
2016-06-15 10:30:00,56.97,57.01,56.96,56.97,40321.0,47.808,47.8415,47.7996,47.808,40321.0
2016-06-15 10:40:00,56.96,57.02,56.92,57.01,15306.0,47.7996,47.8499,47.766,47.8415,15306.0
2016-06-15 10:50:00,57.01,57.07,56.91,56.91,31515.0,47.8415,47.8919,47.7576,47.7576,31515.0
2016-06-15 11:00:00,56.9,56.94,56.89,56.92,82081.0,47.7492,47.7828,47.7408,47.766,82081.0
2016-06-15 11:10:00,56.92,57.0,56.91,56.98,23434.0,47.766,47.8331,47.7576,47.8163,23434.0
2016-06-15 11:20:00,56.98,57.0,56.83,56.83,16313.0,47.8163,47.8331,47.6905,47.6905,16313.0
2016-06-15 11:30:00,56.81,56.88,56.81,56.84,27692.0,47.6737,47.7324,47.6737,47.6989,27692.0
2016-06-15 11:40:00,56.83,56.88,56.79,56.88,15156.0,47.6905,47.7324,47.6569,47.7324,15156.0
2016-06-15 11:50:00,56.87,56.95,56.85,56.93,12432.0,47.724,47.7912,47.7073,47.7744,12432.0
2016-06-15 12:00:00,56.94,56.98,56.91,56.91,12804.0,47.7828,47.8163,47.7576,47.7576,12804.0
2016-06-15 12:10:00,56.92,56.93,56.87,56.93,61426.0,47.766,47.7744,47.724,47.7744,61426.0
2016-06-15 12:20:00,56.94,57.04,56.94,57.03,46285.0,47.7828,47.8667,47.7828,47.8583,46285.0
2016-06-15 12:30:00,57.02,57.07,57.0,57.07,39296.0,47.8499,47.8919,47.8331,47.8919,39296.0
2016-06-15 12:40:00,57.06,57.13,57.06,57.08,88550.0,47.8835,47.9422,47.8835,47.9003,88550.0
2016-06-15 12:50:00,57.07,57.08,57.02,57.02,20563.0,47.8919,47.9003,47.8499,47.8499,20563.0
2016-06-15 13:00:00,57.02,57.04,56.98,56.98,15026.0,47.8499,47.8667,47.8163,47.8163,15026.0
2016-06-15 13:10:00,56.98,57.12,56.98,57.11,15871.0,47.8163,47.9338,47.8163,47.9254,15871.0
2016-06-15 13:20:00,57.12,57.12,57.08,57.11,13185.0,47.9338,47.9338,47.9003,47.9254,13185.0
2016-06-15 13:30:00,57.11,57.12,57.08,57.09,14485.0,47.9254,47.9338,47.9003,47.9087,14485.0
2016-06-15 13:40:00,57.1,57.16,57.07,57.11,15976.0,47.9171,47.9674,47.8919,47.9254,15976.0
2016-06-15 13:50:00,57.1,57.16,57.01,57.16,77693.0,47.9171,47.9674,47.8415,47.9674,77693.0
2016-06-15 14:00:00,57.13,57.25,57.09,57.11,26814.0,47.9422,48.0429,47.9087,47.9254,26814.0
2016-06-15 14:10:00,57.12,57.19,57.07,57.13,59739.0,47.9338,47.9926,47.8919,47.9422,59739.0
2016-06-15 14:20:00,57.14,57.15,57.02,57.02,29264.0,47.9506,47.959,47.8499,47.8499,29264.0
2016-06-15 14:30:00,57.02,57.13,56.98,57.13,22985.0,47.8499,47.9422,47.8163,47.9422,22985.0
2016-06-15 14:40:00,57.12,57.19,57.08,57.15,64498.0,47.9338,47.9926,47.9003,47.959,64498.0
2016-06-15 14:50:00,57.16,57.18,57.1,57.15,139534.0,47.9674,47.9842,47.9171,47.959,139534.0
2016-06-15 15:00:00,57.14,57.16,57.12,57.13,29657.0,47.9506,47.9674,47.9338,47.9422,29657.0
2016-06-15 15:10:00,57.13,57.14,57.06,57.12,38907.0,47.9422,47.9506,47.8835,47.9338,38907.0
2016-06-15 15:20:00,57.13,57.19,57.11,57.12,29178.0,47.9422,47.9926,47.9254,47.9338,29178.0
2016-06-15 15:30:00,57.11,57.12,56.94,56.94,54555.0,47.9254,47.9338,47.7828,47.7828,54555.0
2016-06-15 15:40:00,56.94,56.96,56.81,56.87,61730.0,47.7828,47.7996,47.6737,47.724,61730.0
2016-06-15 15:50:00,56.86,56.89,56.78,56.86,168143.0,47.7156,47.7408,47.6485,47.7156,168143.0
2016-06-16 09:30:00,56.51,56.54,56.3,56.34,28825.0,47.4219,47.4471,47.2457,47.2793,28825.0
2016-06-16 09:40:00,56.29,56.39,56.25,56.33,13274.0,47.2373,47.3212,47.2037,47.2709,13274.0
2016-06-16 09:50:00,56.32,56.32,56.12,56.16,27248.0,47.2625,47.2625,47.0947,47.1282,27248.0
2016-06-16 10:00:00,56.18,56.23,56.09,56.23,12194.0,47.145,47.187,47.0695,47.187,12194.0
2016-06-16 10:10:00,56.22,56.27,56.15,56.15,17772.0,47.1786,47.2205,47.1198,47.1198,17772.0
2016-06-16 10:20:00,56.13,56.15,56.03,56.04,12675.0,47.103,47.1198,47.0191,47.0275,12675.0
2016-06-16 10:30:00,56.05,56.07,55.9,55.9,21240.0,47.0359,47.0527,46.91,46.91,21240.0
2016-06-16 10:40:00,55.91,56.03,55.91,56.01,12073.0,46.9184,47.0191,46.9184,47.0023,12073.0
2016-06-16 10:50:00,55.98,56.02,55.9,56.0,18411.0,46.9772,47.0107,46.91,46.994,18411.0
2016-06-16 11:00:00,56.02,56.05,55.96,55.98,13525.0,47.0107,47.0359,46.9604,46.9772,13525.0
2016-06-16 11:10:00,55.98,56.08,55.97,55.99,9080.0,46.9772,47.0611,46.9688,46.9856,9080.0
2016-06-16 11:20:00,56.01,56.11,55.95,56.1,10868.0,47.0023,47.0863,46.952,47.0779,10868.0
2016-06-16 11:30:00,56.12,56.15,56.05,56.07,7600.0,47.0947,47.1198,47.0359,47.0527,7600.0
2016-06-16 11:40:00,56.07,56.07,55.95,56.0,14932.0,47.0527,47.0527,46.952,46.994,14932.0
2016-06-16 11:50:00,55.99,56.02,55.93,55.98,12149.0,46.9856,47.0107,46.9352,46.9772,12149.0
2016-06-16 12:00:00,55.99,56.05,55.96,56.0,13383.0,46.9856,47.0359,46.9604,46.994,13383.0
2016-06-16 12:10:00,56.0,56.2,55.97,56.2,10070.0,46.994,47.1618,46.9688,47.1618,10070.0
2016-06-16 12:20:00,56.21,56.41,56.18,56.36,18648.0,47.1702,47.338,47.145,47.2961,18648.0
2016-06-16 12:30:00,56.36,56.46,56.27,56.43,10762.0,47.2961,47.38,47.2205,47.3548,10762.0
2016-06-16 12:40:00,56.42,56.54,56.39,56.49,25398.0,47.3464,47.4471,47.3212,47.4052,25398.0
2016-06-16 12:50:00,56.5,56.51,56.37,56.42,9200.0,47.4135,47.4219,47.3045,47.3464,9200.0
2016-06-16 13:00:00,56.41,56.54,56.4,56.51,14916.0,47.338,47.4471,47.3296,47.4219,14916.0
2016-06-16 13:10:00,56.5,56.57,56.49,56.53,6933.0,47.4135,47.4723,47.4052,47.4387,6933.0
2016-06-16 13:20:00,56.52,56.55,56.48,56.51,27691.0,47.4303,47.4555,47.3968,47.4219,27691.0
2016-06-16 13:30:00,56.52,56.55,56.41,56.53,11518.0,47.4303,47.4555,47.338,47.4387,11518.0
2016-06-16 13:40:00,56.53,56.53,56.41,56.43,13121.0,47.4387,47.4387,47.338,47.3548,13121.0
2016-06-16 13:50:00,56.43,56.45,56.4,56.42,10892.0,47.3548,47.3716,47.3296,47.3464,10892.0
2016-06-16 14:00:00,56.41,56.5,56.4,56.48,18119.0,47.338,47.4135,47.3296,47.3968,18119.0
2016-06-16 14:10:00,56.47,56.63,56.46,56.62,12440.0,47.3884,47.5226,47.38,47.5142,12440.0
2016-06-16 14:20:00,56.61,56.61,56.5,56.52,8482.0,47.5059,47.5059,47.4135,47.4303,8482.0
2016-06-16 14:30:00,56.52,56.58,56.52,56.55,14611.0,47.4303,47.4807,47.4303,47.4555,14611.0
2016-06-16 14:40:00,56.56,56.63,56.56,56.63,6830.0,47.4639,47.5226,47.4639,47.5226,6830.0
2016-06-16 14:50:00,56.64,56.75,56.63,56.7,9995.0,47.531,47.6233,47.5226,47.5814,9995.0
2016-06-16 15:00:00,56.67,56.79,56.67,56.77,15275.0,47.5562,47.6569,47.5562,47.6401,15275.0
2016-06-16 15:10:00,56.77,56.88,56.76,56.85,24317.0,47.6401,47.7324,47.6317,47.7073,24317.0
2016-06-16 15:20:00,56.85,56.97,56.81,56.97,17313.0,47.7073,47.808,47.6737,47.808,17313.0
2016-06-16 15:30:00,56.98,56.99,56.9,56.92,35115.0,47.8163,47.8247,47.7492,47.766,35115.0
2016-06-16 15:40:00,56.93,57.0,56.91,56.96,95542.0,47.7744,47.8331,47.7576,47.7996,95542.0
2016-06-16 15:50:00,56.95,56.96,56.87,56.9,156216.0,47.7912,47.7996,47.724,47.7492,156216.0
2016-06-17 09:30:00,56.85,56.85,55.85,55.97,323698.0,47.7073,47.7073,46.8681,46.9688,323698.0
2016-06-17 09:40:00,55.98,56.14,55.89,55.93,78806.0,46.9772,47.1114,46.9016,46.9352,78806.0
2016-06-17 09:50:00,55.93,56.07,55.87,55.98,50348.0,46.9352,47.0527,46.8849,46.9772,50348.0
2016-06-17 10:00:00,55.99,56.05,55.89,55.98,51008.0,46.9856,47.0359,46.9016,46.9772,51008.0
2016-06-17 10:10:00,55.98,56.07,55.91,55.93,43762.0,46.9772,47.0527,46.9184,46.9352,43762.0
2016-06-17 10:20:00,55.93,55.97,55.78,55.78,60910.0,46.9352,46.9688,46.8093,46.8093,60910.0
2016-06-17 10:30:00,55.76,55.93,55.69,55.93,57421.0,46.7926,46.9352,46.7338,46.9352,57421.0
2016-06-17 10:40:00,55.91,55.92,55.66,55.83,120869.0,46.9184,46.9268,46.7086,46.8513,120869.0
2016-06-17 10:50:00,55.82,55.84,55.73,55.74,25623.0,46.8429,46.8597,46.7674,46.7758,25623.0
2016-06-17 11:00:00,55.72,55.79,55.63,55.69,42593.0,46.759,46.8177,46.6835,46.7338,42593.0
2016-06-17 11:10:00,55.69,55.79,55.64,55.79,21570.0,46.7338,46.8177,46.6919,46.8177,21570.0
2016-06-17 11:20:00,55.77,55.81,55.63,55.63,19492.0,46.8009,46.8345,46.6835,46.6835,19492.0
2016-06-17 11:30:00,55.62,55.7,55.61,55.7,23913.0,46.6751,46.7422,46.6667,46.7422,23913.0
2016-06-17 11:40:00,55.68,55.75,55.68,55.74,17712.0,46.7254,46.7842,46.7254,46.7758,17712.0
2016-06-17 11:50:00,55.75,55.77,55.67,55.7,20412.0,46.7842,46.8009,46.717,46.7422,20412.0
2016-06-17 12:00:00,55.71,55.94,55.71,55.91,26766.0,46.7506,46.9436,46.7506,46.9184,26766.0
2016-06-17 12:10:00,55.92,55.94,55.81,55.84,17326.0,46.9268,46.9436,46.8345,46.8597,17326.0
2016-06-17 12:20:00,55.84,55.87,55.79,55.87,15956.0,46.8597,46.8849,46.8177,46.8849,15956.0
2016-06-17 12:30:00,55.89,55.9,55.83,55.86,11984.0,46.9016,46.91,46.8513,46.8765,11984.0
2016-06-17 12:40:00,55.87,55.9,55.84,55.86,15679.0,46.8849,46.91,46.8597,46.8765,15679.0
2016-06-17 12:50:00,55.87,55.88,55.77,55.8,12330.0,46.8849,46.8933,46.8009,46.8261,12330.0
2016-06-17 13:00:00,55.8,55.85,55.73,55.85,14704.0,46.8261,46.8681,46.7674,46.8681,14704.0
2016-06-17 13:10:00,55.85,56.02,55.84,56.0,49375.0,46.8681,47.0107,46.8597,46.994,49375.0
2016-06-17 13:20:00,56.01,56.12,56.01,56.08,25184.0,47.0023,47.0947,47.0023,47.0611,25184.0
2016-06-17 13:30:00,56.08,56.14,56.07,56.13,22505.0,47.0611,47.1114,47.0527,47.103,22505.0
2016-06-17 13:40:00,56.13,56.18,56.12,56.13,12019.0,47.103,47.145,47.0947,47.103,12019.0
2016-06-17 13:50:00,56.17,56.22,56.15,56.19,24369.0,47.1366,47.1786,47.1198,47.1534,24369.0
2016-06-17 14:00:00,56.17,56.19,56.09,56.12,24393.0,47.1366,47.1534,47.0695,47.0947,24393.0
2016-06-17 14:10:00,56.13,56.18,56.12,56.13,14219.0,47.103,47.145,47.0947,47.103,14219.0
2016-06-17 14:20:00,56.13,56.26,56.12,56.23,17144.0,47.103,47.2121,47.0947,47.187,17144.0
2016-06-17 14:30:00,56.21,56.3,56.18,56.23,15231.0,47.1702,47.2457,47.145,47.187,15231.0
2016-06-17 14:40:00,56.24,56.29,56.21,56.23,17020.0,47.1954,47.2373,47.1702,47.187,17020.0
2016-06-17 14:50:00,56.23,56.24,56.13,56.14,21608.0,47.187,47.1954,47.103,47.1114,21608.0
2016-06-17 15:00:00,56.14,56.14,56.05,56.05,17991.0,47.1114,47.1114,47.0359,47.0359,17991.0
2016-06-17 15:10:00,56.05,56.07,56.01,56.06,17002.0,47.0359,47.0527,47.0023,47.0443,17002.0
2016-06-17 15:20:00,56.07,56.09,56.02,56.07,14777.0,47.0527,47.0695,47.0107,47.0527,14777.0
2016-06-17 15:30:00,56.06,56.08,56.03,56.07,31932.0,47.0443,47.0611,47.0191,47.0527,31932.0
2016-06-17 15:40:00,56.07,56.09,56.01,56.05,30061.0,47.0527,47.0695,47.0023,47.0359,30061.0
2016-06-17 15:50:00,56.05,56.06,55.98,55.99,254832.0,47.0359,47.0443,46.9772,46.9856,254832.0
2016-06-20 09:30:00,56.78,57.06,56.76,56.88,40895.0,47.6485,47.8835,47.6317,47.7324,40895.0
2016-06-20 09:40:00,56.91,57.01,56.87,56.92,24453.0,47.7576,47.8415,47.724,47.766,24453.0
2016-06-20 09:50:00,56.92,56.92,56.79,56.86,18558.0,47.766,47.766,47.6569,47.7156,18558.0
2016-06-20 10:00:00,56.87,57.09,56.85,57.08,37735.0,47.724,47.9087,47.7073,47.9003,37735.0
2016-06-20 10:10:00,57.1,57.17,57.05,57.14,132845.0,47.9171,47.9758,47.8751,47.9506,132845.0
2016-06-20 10:20:00,57.15,57.26,57.08,57.12,84230.0,47.959,48.0513,47.9003,47.9338,84230.0
2016-06-20 10:30:00,57.11,57.37,57.11,57.26,92635.0,47.9254,48.1436,47.9254,48.0513,92635.0
2016-06-20 10:40:00,57.27,57.3,57.21,57.3,70783.0,48.0597,48.0849,48.0094,48.0849,70783.0
2016-06-20 10:50:00,57.3,57.3,57.17,57.17,29240.0,48.0849,48.0849,47.9758,47.9758,29240.0
2016-06-20 11:00:00,57.16,57.21,57.16,57.2,22510.0,47.9674,48.0094,47.9674,48.001,22510.0
2016-06-20 11:10:00,57.2,57.2,57.14,57.2,17026.0,48.001,48.001,47.9506,48.001,17026.0
2016-06-20 11:20:00,57.19,57.21,57.15,57.17,24379.0,47.9926,48.0094,47.959,47.9758,24379.0
2016-06-20 11:30:00,57.15,57.19,57.12,57.13,8435.0,47.959,47.9926,47.9338,47.9422,8435.0
2016-06-20 11:40:00,57.13,57.14,57.05,57.06,10654.0,47.9422,47.9506,47.8751,47.8835,10654.0
2016-06-20 11:50:00,57.08,57.13,57.0,57.12,20511.0,47.9003,47.9422,47.8331,47.9338,20511.0
2016-06-20 12:00:00,57.11,57.15,57.08,57.11,16546.0,47.9254,47.959,47.9003,47.9254,16546.0
2016-06-20 12:10:00,57.1,57.11,57.05,57.07,22832.0,47.9171,47.9254,47.8751,47.8919,22832.0
2016-06-20 12:20:00,57.08,57.1,57.0,57.03,13399.0,47.9003,47.9171,47.8331,47.8583,13399.0
2016-06-20 12:30:00,57.04,57.07,57.0,57.01,11809.0,47.8667,47.8919,47.8331,47.8415,11809.0
2016-06-20 12:40:00,57.01,57.03,56.95,56.99,10129.0,47.8415,47.8583,47.7912,47.8247,10129.0
2016-06-20 12:50:00,56.98,57.03,56.95,56.97,15941.0,47.8163,47.8583,47.7912,47.808,15941.0
2016-06-20 13:00:00,56.96,57.01,56.95,56.99,19503.0,47.7996,47.8415,47.7912,47.8247,19503.0
2016-06-20 13:10:00,56.99,57.02,56.85,56.85,17169.0,47.8247,47.8499,47.7073,47.7073,17169.0
2016-06-20 13:20:00,56.84,56.93,56.81,56.87,18392.0,47.6989,47.7744,47.6737,47.724,18392.0
2016-06-20 13:30:00,56.87,56.94,56.87,56.91,13582.0,47.724,47.7828,47.724,47.7576,13582.0
2016-06-20 13:40:00,56.91,56.98,56.91,56.98,26850.0,47.7576,47.8163,47.7576,47.8163,26850.0
2016-06-20 13:50:00,56.98,56.98,56.92,56.93,22964.0,47.8163,47.8163,47.766,47.7744,22964.0
2016-06-20 14:00:00,56.93,56.93,56.84,56.87,20484.0,47.7744,47.7744,47.6989,47.724,20484.0
2016-06-20 14:10:00,56.86,56.88,56.81,56.83,26373.0,47.7156,47.7324,47.6737,47.6905,26373.0
2016-06-20 14:20:00,56.84,56.87,56.79,56.82,26598.0,47.6989,47.724,47.6569,47.6821,26598.0
2016-06-20 14:30:00,56.81,56.88,56.8,56.84,17068.0,47.6737,47.7324,47.6653,47.6989,17068.0
2016-06-20 14:40:00,56.84,56.93,56.84,56.92,24331.0,47.6989,47.7744,47.6989,47.766,24331.0
2016-06-20 14:50:00,56.92,56.95,56.9,56.92,23286.0,47.766,47.7912,47.7492,47.766,23286.0
2016-06-20 15:00:00,56.92,56.93,56.87,56.89,47263.0,47.766,47.7744,47.724,47.7408,47263.0
2016-06-20 15:10:00,56.9,56.91,56.82,56.83,22757.0,47.7492,47.7576,47.6821,47.6905,22757.0
2016-06-20 15:20:00,56.84,56.88,56.75,56.77,34984.0,47.6989,47.7324,47.6233,47.6401,34984.0
2016-06-20 15:30:00,56.78,56.82,56.77,56.82,39026.0,47.6485,47.6821,47.6401,47.6821,39026.0
2016-06-20 15:40:00,56.81,56.89,56.78,56.78,77859.0,47.6737,47.7408,47.6485,47.6485,77859.0
2016-06-20 15:50:00,56.78,56.83,56.73,56.8,142025.0,47.6485,47.6905,47.6066,47.6653,142025.0
2016-06-21 09:30:00,56.99,57.08,56.74,56.99,32212.0,47.8247,47.9003,47.6149,47.8247,32212.0
2016-06-21 09:40:00,56.97,57.08,56.79,56.9,21679.0,47.808,47.9003,47.6569,47.7492,21679.0
2016-06-21 09:50:00,56.92,56.99,56.87,56.97,39522.0,47.766,47.8247,47.724,47.808,39522.0
2016-06-21 10:00:00,56.94,56.99,56.87,56.94,61914.0,47.7828,47.8247,47.724,47.7828,61914.0
2016-06-21 10:10:00,56.94,57.05,56.94,57.03,7538.0,47.7828,47.8751,47.7828,47.8583,7538.0
2016-06-21 10:20:00,57.01,57.03,56.85,56.92,12689.0,47.8415,47.8583,47.7073,47.766,12689.0
2016-06-21 10:30:00,56.93,56.94,56.86,56.88,14665.0,47.7744,47.7828,47.7156,47.7324,14665.0
2016-06-21 10:40:00,56.87,56.91,56.79,56.81,16167.0,47.724,47.7576,47.6569,47.6737,16167.0
2016-06-21 10:50:00,56.8,56.8,56.67,56.67,11628.0,47.6653,47.6653,47.5562,47.5562,11628.0
2016-06-21 11:00:00,56.68,56.87,56.65,56.86,27270.0,47.5646,47.724,47.5394,47.7156,27270.0
2016-06-21 11:10:00,56.83,56.98,56.81,56.96,14150.0,47.6905,47.8163,47.6737,47.7996,14150.0
2016-06-21 11:20:00,56.99,57.02,56.93,56.95,21028.0,47.8247,47.8499,47.7744,47.7912,21028.0
2016-06-21 11:30:00,56.93,56.97,56.91,56.97,29908.0,47.7744,47.808,47.7576,47.808,29908.0
2016-06-21 11:40:00,56.96,56.98,56.89,56.9,13399.0,47.7996,47.8163,47.7408,47.7492,13399.0
2016-06-21 11:50:00,56.9,57.0,56.89,56.98,11079.0,47.7492,47.8331,47.7408,47.8163,11079.0
2016-06-21 12:00:00,56.98,56.99,56.93,56.98,14720.0,47.8163,47.8247,47.7744,47.8163,14720.0
2016-06-21 12:10:00,56.97,57.02,56.94,57.01,8100.0,47.808,47.8499,47.7828,47.8415,8100.0
2016-06-21 12:20:00,57.0,57.03,56.98,57.02,6488.0,47.8331,47.8583,47.8163,47.8499,6488.0
2016-06-21 12:30:00,57.03,57.04,56.99,57.02,8689.0,47.8583,47.8667,47.8247,47.8499,8689.0
2016-06-21 12:40:00,57.01,57.02,56.92,56.94,12173.0,47.8415,47.8499,47.766,47.7828,12173.0
2016-06-21 12:50:00,56.93,56.93,56.83,56.83,9434.0,47.7744,47.7744,47.6905,47.6905,9434.0
2016-06-21 13:00:00,56.84,56.92,56.83,56.89,5400.0,47.6989,47.766,47.6905,47.7408,5400.0
2016-06-21 13:10:00,56.88,56.9,56.84,56.9,10462.0,47.7324,47.7492,47.6989,47.7492,10462.0
2016-06-21 13:20:00,56.88,56.88,56.8,56.81,6105.0,47.7324,47.7324,47.6653,47.6737,6105.0
2016-06-21 13:30:00,56.81,56.82,56.73,56.75,10840.0,47.6737,47.6821,47.6066,47.6233,10840.0
2016-06-21 13:40:00,56.75,56.78,56.71,56.74,8302.0,47.6233,47.6485,47.5898,47.6149,8302.0
2016-06-21 13:50:00,56.75,56.82,56.75,56.82,8796.0,47.6233,47.6821,47.6233,47.6821,8796.0
2016-06-21 14:00:00,56.81,56.84,56.77,56.83,5327.0,47.6737,47.6989,47.6401,47.6905,5327.0
2016-06-21 14:10:00,56.84,56.94,56.84,56.94,30877.0,47.6989,47.7828,47.6989,47.7828,30877.0
2016-06-21 14:20:00,56.94,56.97,56.91,56.96,26444.0,47.7828,47.808,47.7576,47.7996,26444.0
2016-06-21 14:30:00,56.97,57.14,56.96,57.12,49983.0,47.808,47.9506,47.7996,47.9338,49983.0
2016-06-21 14:40:00,57.13,57.14,57.05,57.05,59678.0,47.9422,47.9506,47.8751,47.8751,59678.0
2016-06-21 14:50:00,57.04,57.08,57.02,57.02,13275.0,47.8667,47.9003,47.8499,47.8499,13275.0
2016-06-21 15:00:00,57.03,57.04,56.93,56.96,19328.0,47.8583,47.8667,47.7744,47.7996,19328.0
2016-06-21 15:10:00,56.96,57.11,56.95,57.09,19863.0,47.7996,47.9254,47.7912,47.9087,19863.0
2016-06-21 15:20:00,57.1,57.16,57.07,57.14,92423.0,47.9171,47.9674,47.8919,47.9506,92423.0
2016-06-21 15:30:00,57.13,57.15,57.09,57.14,41825.0,47.9422,47.959,47.9087,47.9506,41825.0
2016-06-21 15:40:00,57.15,57.15,57.05,57.12,42524.0,47.959,47.959,47.8751,47.9338,42524.0
2016-06-21 15:50:00,57.12,57.14,57.04,57.06,130925.0,47.9338,47.9506,47.8667,47.8835,130925.0
2016-06-22 09:30:00,57.14,57.44,57.14,57.26,22339.0,47.9506,48.2024,47.9506,48.0513,22339.0
2016-06-22 09:40:00,57.28,57.41,57.22,57.4,109344.0,48.0681,48.1772,48.0178,48.1688,109344.0
2016-06-22 09:50:00,57.42,57.56,57.4,57.5,60856.0,48.1856,48.3031,48.1688,48.2527,60856.0
2016-06-22 10:00:00,57.48,57.5,57.42,57.48,34208.0,48.2359,48.2527,48.1856,48.2359,34208.0
2016-06-22 10:10:00,57.49,57.56,57.47,57.49,38717.0,48.2443,48.3031,48.2275,48.2443,38717.0
2016-06-22 10:20:00,57.48,57.51,57.33,57.44,43263.0,48.2359,48.2611,48.1101,48.2024,43263.0
2016-06-22 10:30:00,57.41,57.5,57.35,57.5,16782.0,48.1772,48.2527,48.1268,48.2527,16782.0
2016-06-22 10:40:00,57.5,57.56,57.48,57.48,27673.0,48.2527,48.3031,48.2359,48.2359,27673.0
2016-06-22 10:50:00,57.49,57.52,57.37,57.38,28953.0,48.2443,48.2695,48.1436,48.152,28953.0
2016-06-22 11:00:00,57.37,57.42,57.26,57.29,22605.0,48.1436,48.1856,48.0513,48.0765,22605.0
2016-06-22 11:10:00,57.3,57.37,57.27,57.36,22904.0,48.0849,48.1436,48.0597,48.1352,22904.0
2016-06-22 11:20:00,57.37,57.43,57.36,57.38,16565.0,48.1436,48.194,48.1352,48.152,16565.0
2016-06-22 11:30:00,57.37,57.38,57.18,57.31,36415.0,48.1436,48.152,47.9842,48.0933,36415.0
2016-06-22 11:40:00,57.28,57.34,57.26,57.3,17659.0,48.0681,48.1185,48.0513,48.0849,17659.0
2016-06-22 11:50:00,57.3,57.31,57.23,57.23,17351.0,48.0849,48.0933,48.0261,48.0261,17351.0
2016-06-22 12:00:00,57.25,57.27,57.17,57.23,38955.0,48.0429,48.0597,47.9758,48.0261,38955.0
2016-06-22 12:10:00,57.22,57.23,57.12,57.12,17863.0,48.0178,48.0261,47.9338,47.9338,17863.0
2016-06-22 12:20:00,57.12,57.14,56.99,57.07,38530.0,47.9338,47.9506,47.8247,47.8919,38530.0
2016-06-22 12:30:00,57.07,57.11,57.03,57.05,17873.0,47.8919,47.9254,47.8583,47.8751,17873.0
2016-06-22 12:40:00,57.04,57.06,56.97,57.02,21548.0,47.8667,47.8835,47.808,47.8499,21548.0
2016-06-22 12:50:00,57.02,57.07,57.01,57.02,23427.0,47.8499,47.8919,47.8415,47.8499,23427.0
2016-06-22 13:00:00,57.02,57.02,56.81,56.82,30159.0,47.8499,47.8499,47.6737,47.6821,30159.0
2016-06-22 13:10:00,56.82,56.85,56.78,56.84,27560.0,47.6821,47.7073,47.6485,47.6989,27560.0
2016-06-22 13:20:00,56.85,56.9,56.8,56.89,27105.0,47.7073,47.7492,47.6653,47.7408,27105.0
2016-06-22 13:30:00,56.88,56.95,56.87,56.92,38745.0,47.7324,47.7912,47.724,47.766,38745.0
2016-06-22 13:40:00,56.92,56.99,56.92,56.99,21232.0,47.766,47.8247,47.766,47.8247,21232.0
2016-06-22 13:50:00,56.99,57.15,56.99,57.1,26571.0,47.8247,47.959,47.8247,47.9171,26571.0
2016-06-22 14:00:00,57.08,57.14,57.02,57.02,19239.0,47.9003,47.9506,47.8499,47.8499,19239.0
2016-06-22 14:10:00,57.02,57.07,57.0,57.04,22826.0,47.8499,47.8919,47.8331,47.8667,22826.0
2016-06-22 14:20:00,57.03,57.03,56.97,57.0,22620.0,47.8583,47.8583,47.808,47.8331,22620.0
2016-06-22 14:30:00,56.99,57.03,56.89,56.91,26290.0,47.8247,47.8583,47.7408,47.7576,26290.0
2016-06-22 14:40:00,56.91,56.98,56.9,56.93,34635.0,47.7576,47.8163,47.7492,47.7744,34635.0
2016-06-22 14:50:00,56.92,57.01,56.9,57.01,25774.0,47.766,47.8415,47.7492,47.8415,25774.0
2016-06-22 15:00:00,57.0,57.08,56.95,56.96,31099.0,47.8331,47.9003,47.7912,47.7996,31099.0
2016-06-22 15:10:00,56.96,56.96,56.92,56.94,29363.0,47.7996,47.7996,47.766,47.7828,29363.0
2016-06-22 15:20:00,56.94,56.94,56.8,56.8,35314.0,47.7828,47.7828,47.6653,47.6653,35314.0
2016-06-22 15:30:00,56.8,56.92,56.8,56.91,50765.0,47.6653,47.766,47.6653,47.7576,50765.0
2016-06-22 15:40:00,56.92,56.93,56.83,56.85,56779.0,47.766,47.7744,47.6905,47.7073,56779.0
2016-06-22 15:50:00,56.84,56.89,56.78,56.86,173969.0,47.6989,47.7408,47.6485,47.7156,173969.0
2016-06-23 09:30:00,57.52,57.63,57.32,57.39,68840.0,48.2695,48.3618,48.1017,48.1604,68840.0
2016-06-23 09:40:00,57.44,57.56,57.39,57.44,44939.0,48.2024,48.3031,48.1604,48.2024,44939.0
2016-06-23 09:50:00,57.42,57.49,57.35,57.49,24626.0,48.1856,48.2443,48.1268,48.2443,24626.0
2016-06-23 10:00:00,57.5,57.58,57.45,57.54,26919.0,48.2527,48.3199,48.2108,48.2863,26919.0
2016-06-23 10:10:00,57.54,57.61,57.53,57.55,27607.0,48.2863,48.345,48.2779,48.2947,27607.0
2016-06-23 10:20:00,57.53,57.64,57.5,57.58,38639.0,48.2779,48.3702,48.2527,48.3199,38639.0
2016-06-23 10:30:00,57.55,57.59,57.49,57.55,36200.0,48.2947,48.3282,48.2443,48.2947,36200.0
2016-06-23 10:40:00,57.56,57.61,57.51,57.53,13154.0,48.3031,48.345,48.2611,48.2779,13154.0
2016-06-23 10:50:00,57.54,57.66,57.52,57.63,20619.0,48.2863,48.387,48.2695,48.3618,20619.0
2016-06-23 11:00:00,57.62,57.76,57.6,57.69,25373.0,48.3534,48.4709,48.3366,48.4122,25373.0
2016-06-23 11:10:00,57.66,57.75,57.65,57.7,20312.0,48.387,48.4625,48.3786,48.4206,20312.0
2016-06-23 11:20:00,57.7,57.71,57.65,57.7,16800.0,48.4206,48.4289,48.3786,48.4206,16800.0
2016-06-23 11:30:00,57.71,57.76,57.68,57.69,17796.0,48.4289,48.4709,48.4038,48.4122,17796.0
2016-06-23 11:40:00,57.68,57.7,57.65,57.67,8717.0,48.4038,48.4206,48.3786,48.3954,8717.0
2016-06-23 11:50:00,57.69,57.74,57.66,57.68,15425.0,48.4122,48.4541,48.387,48.4038,15425.0
2016-06-23 12:00:00,57.68,57.73,57.67,57.7,8963.0,48.4038,48.4457,48.3954,48.4206,8963.0
2016-06-23 12:10:00,57.7,57.74,57.67,57.7,18596.0,48.4206,48.4541,48.3954,48.4206,18596.0
2016-06-23 12:20:00,57.69,57.75,57.69,57.74,10704.0,48.4122,48.4625,48.4122,48.4541,10704.0
2016-06-23 12:30:00,57.74,57.78,57.72,57.76,13409.0,48.4541,48.4877,48.4373,48.4709,13409.0
2016-06-23 12:40:00,57.76,57.78,57.67,57.71,15085.0,48.4709,48.4877,48.3954,48.4289,15085.0
2016-06-23 12:50:00,57.71,57.75,57.7,57.73,23575.0,48.4289,48.4625,48.4206,48.4457,23575.0
2016-06-23 13:00:00,57.73,57.74,57.67,57.69,10860.0,48.4457,48.4541,48.3954,48.4122,10860.0
2016-06-23 13:10:00,57.68,57.72,57.66,57.71,9148.0,48.4038,48.4373,48.387,48.4289,9148.0
2016-06-23 13:20:00,57.7,57.74,57.67,57.7,5544.0,48.4206,48.4541,48.3954,48.4206,5544.0
2016-06-23 13:30:00,57.71,57.74,57.68,57.71,139660.0,48.4289,48.4541,48.4038,48.4289,139660.0
2016-06-23 13:40:00,57.71,57.77,57.67,57.74,19949.0,48.4289,48.4793,48.3954,48.4541,19949.0
2016-06-23 13:50:00,57.73,57.77,57.7,57.77,23099.0,48.4457,48.4793,48.4206,48.4793,23099.0
2016-06-23 14:00:00,57.76,57.77,57.7,57.7,17901.0,48.4709,48.4793,48.4206,48.4206,17901.0
2016-06-23 14:10:00,57.7,57.79,57.7,57.72,34101.0,48.4206,48.4961,48.4206,48.4373,34101.0
2016-06-23 14:20:00,57.71,57.72,57.64,57.65,25734.0,48.4289,48.4373,48.3702,48.3786,25734.0
2016-06-23 14:30:00,57.65,57.71,57.64,57.7,15301.0,48.3786,48.4289,48.3702,48.4206,15301.0
2016-06-23 14:40:00,57.71,57.76,57.68,57.73,40850.0,48.4289,48.4709,48.4038,48.4457,40850.0
2016-06-23 14:50:00,57.72,57.81,57.72,57.75,89727.0,48.4373,48.5129,48.4373,48.4625,89727.0
2016-06-23 15:00:00,57.75,57.75,57.7,57.72,20118.0,48.4625,48.4625,48.4206,48.4373,20118.0
2016-06-23 15:10:00,57.71,57.72,57.68,57.69,11839.0,48.4289,48.4373,48.4038,48.4122,11839.0
2016-06-23 15:20:00,57.69,57.7,57.65,57.66,17112.0,48.4122,48.4206,48.3786,48.387,17112.0
2016-06-23 15:30:00,57.67,57.81,57.67,57.8,30323.0,48.3954,48.5129,48.3954,48.5045,30323.0
2016-06-23 15:40:00,57.81,57.98,57.8,57.97,46471.0,48.5129,48.6555,48.5045,48.6471,46471.0
2016-06-23 15:50:00,57.97,58.12,57.97,58.11,225511.0,48.6471,48.773,48.6471,48.7646,225511.0
2016-06-24 09:30:00,54.68,56.06,54.68,55.9,147352.0,45.8862,47.0443,45.8862,46.91,147352.0
2016-06-24 09:40:00,55.89,56.27,55.85,56.09,61592.0,46.9016,47.2205,46.8681,47.0695,61592.0
2016-06-24 09:50:00,56.01,56.23,55.86,56.09,46114.0,47.0023,47.187,46.8765,47.0695,46114.0
2016-06-24 10:00:00,56.06,56.37,56.03,56.28,75303.0,47.0443,47.3045,47.0191,47.2289,75303.0
2016-06-24 10:10:00,56.3,56.35,56.08,56.11,72720.0,47.2457,47.2877,47.0611,47.0863,72720.0
2016-06-24 10:20:00,56.1,56.16,55.95,56.01,78249.0,47.0779,47.1282,46.952,47.0023,78249.0
2016-06-24 10:30:00,56.0,56.1,55.82,56.09,69835.0,46.994,47.0779,46.8429,47.0695,69835.0
2016-06-24 10:40:00,56.09,56.09,55.84,55.85,40190.0,47.0695,47.0695,46.8597,46.8681,40190.0
2016-06-24 10:50:00,55.85,55.89,55.65,55.68,40770.0,46.8681,46.9016,46.7002,46.7254,40770.0
2016-06-24 11:00:00,55.69,55.76,55.57,55.76,45310.0,46.7338,46.7926,46.6331,46.7926,45310.0
2016-06-24 11:10:00,55.75,55.75,55.6,55.62,42387.0,46.7842,46.7842,46.6583,46.6751,42387.0
2016-06-24 11:20:00,55.6,55.68,55.47,55.68,46834.0,46.6583,46.7254,46.5492,46.7254,46834.0
2016-06-24 11:30:00,55.67,55.78,55.63,55.67,36212.0,46.717,46.8093,46.6835,46.717,36212.0
2016-06-24 11:40:00,55.65,55.88,55.62,55.66,67020.0,46.7002,46.8933,46.6751,46.7086,67020.0
2016-06-24 11:50:00,55.67,55.81,55.63,55.81,44798.0,46.717,46.8345,46.6835,46.8345,44798.0
2016-06-24 12:00:00,55.81,55.84,55.61,55.61,45141.0,46.8345,46.8597,46.6667,46.6667,45141.0
2016-06-24 12:10:00,55.61,55.63,55.53,55.56,110738.0,46.6667,46.6835,46.5995,46.6247,110738.0
2016-06-24 12:20:00,55.54,55.61,55.46,55.53,52128.0,46.6079,46.6667,46.5408,46.5995,52128.0
2016-06-24 12:30:00,55.52,55.54,55.39,55.41,30791.0,46.5911,46.6079,46.4821,46.4988,30791.0
2016-06-24 12:40:00,55.4,55.41,55.21,55.21,31137.0,46.4904,46.4988,46.331,46.331,31137.0
2016-06-24 12:50:00,55.22,55.23,55.08,55.16,23559.0,46.3394,46.3478,46.2219,46.289,23559.0
2016-06-24 13:00:00,55.15,55.33,55.13,55.24,27330.0,46.2807,46.4317,46.2639,46.3562,27330.0
2016-06-24 13:10:00,55.23,55.4,55.2,55.32,24510.0,46.3478,46.4904,46.3226,46.4233,24510.0
2016-06-24 13:20:00,55.33,55.35,55.18,55.21,19119.0,46.4317,46.4485,46.3058,46.331,19119.0
2016-06-24 13:30:00,55.2,55.29,55.17,55.23,28580.0,46.3226,46.3981,46.2974,46.3478,28580.0
2016-06-24 13:40:00,55.23,55.24,55.01,55.03,27274.0,46.3478,46.3562,46.1632,46.18,27274.0
2016-06-24 13:50:00,55.04,55.06,54.95,55.01,27138.0,46.1883,46.2051,46.1128,46.1632,27138.0
2016-06-24 14:00:00,55.02,55.15,55.01,55.09,28151.0,46.1716,46.2807,46.1632,46.2303,28151.0
2016-06-24 14:10:00,55.09,55.13,54.97,54.97,34512.0,46.2303,46.2639,46.1296,46.1296,34512.0
2016-06-24 14:20:00,54.96,55.02,54.92,54.99,46989.0,46.1212,46.1716,46.0876,46.1464,46989.0
2016-06-24 14:30:00,54.99,55.0,54.83,54.94,63461.0,46.1464,46.1548,46.0121,46.1044,63461.0
2016-06-24 14:40:00,54.94,55.04,54.91,55.04,62074.0,46.1044,46.1883,46.0793,46.1883,62074.0
2016-06-24 14:50:00,55.05,55.32,55.04,55.14,61093.0,46.1967,46.4233,46.1883,46.2723,61093.0
2016-06-24 15:00:00,55.13,55.18,55.01,55.04,25740.0,46.2639,46.3058,46.1632,46.1883,25740.0
2016-06-24 15:10:00,55.02,55.04,54.75,54.77,53288.0,46.1716,46.1883,45.945,45.9618,53288.0
2016-06-24 15:20:00,54.79,54.88,54.76,54.81,50452.0,45.9785,46.0541,45.9534,45.9953,50452.0
2016-06-24 15:30:00,54.8,55.1,54.79,54.97,119603.0,45.9869,46.2387,45.9785,46.1296,119603.0
2016-06-24 15:40:00,54.96,55.27,54.95,55.21,117546.0,46.1212,46.3814,46.1128,46.331,117546.0
2016-06-24 15:50:00,55.3,55.42,54.98,55.04,602665.0,46.4065,46.5072,46.138,46.1883,602665.0
2016-06-27 09:30:00,53.86,54.18,53.64,53.74,150900.0,45.1981,45.4667,45.0135,45.0974,150900.0
2016-06-27 09:40:00,53.75,53.83,53.42,53.56,85187.0,45.1058,45.1729,44.8289,44.9464,85187.0
2016-06-27 09:50:00,53.54,53.72,53.36,53.37,35382.0,44.9296,45.0806,44.7785,44.7869,35382.0
2016-06-27 10:00:00,53.36,53.49,52.93,52.97,102502.0,44.7785,44.8876,44.4177,44.4512,102502.0
2016-06-27 10:10:00,52.96,53.0,52.7,52.74,58642.0,44.4429,44.4764,44.2247,44.2582,58642.0
2016-06-27 10:20:00,52.75,52.91,52.6,52.65,77704.0,44.2666,44.4009,44.1408,44.1827,77704.0
2016-06-27 10:30:00,52.65,52.84,52.58,52.67,102259.0,44.1827,44.3422,44.124,44.1995,102259.0
2016-06-27 10:40:00,52.68,52.75,52.42,52.47,50583.0,44.2079,44.2666,43.9897,44.0317,50583.0
2016-06-27 10:50:00,52.46,52.54,52.36,52.4,45771.0,44.0233,44.0904,43.9393,43.9729,45771.0
2016-06-27 11:00:00,52.37,52.57,52.32,52.54,41146.0,43.9477,44.1156,43.9058,44.0904,41146.0
2016-06-27 11:10:00,52.54,52.54,52.23,52.42,140655.0,44.0904,44.0904,43.8303,43.9897,140655.0
2016-06-27 11:20:00,52.43,52.66,52.39,52.64,91279.0,43.9981,44.1911,43.9645,44.1743,91279.0
2016-06-27 11:30:00,52.63,52.75,52.59,52.71,89274.0,44.1659,44.2666,44.1324,44.2331,89274.0
2016-06-27 11:40:00,52.69,52.87,52.66,52.78,71448.0,44.2163,44.3673,44.1911,44.2918,71448.0
2016-06-27 11:50:00,52.78,52.81,52.63,52.65,80817.0,44.2918,44.317,44.1659,44.1827,80817.0
2016-06-27 12:00:00,52.64,52.67,52.58,52.59,53108.0,44.1743,44.1995,44.124,44.1324,53108.0
2016-06-27 12:10:00,52.6,52.66,52.48,52.64,47260.0,44.1408,44.1911,44.04,44.1743,47260.0
2016-06-27 12:20:00,52.63,52.7,52.59,52.64,32214.0,44.1659,44.2247,44.1324,44.1743,32214.0
2016-06-27 12:30:00,52.64,52.68,52.47,52.48,39697.0,44.1743,44.2079,44.0317,44.04,39697.0
2016-06-27 12:40:00,52.47,52.47,52.36,52.43,42076.0,44.0317,44.0317,43.9393,43.9981,42076.0
2016-06-27 12:50:00,52.44,52.48,52.36,52.47,39311.0,44.0065,44.04,43.9393,44.0317,39311.0
2016-06-27 13:00:00,52.47,52.61,52.44,52.56,64366.0,44.0317,44.1491,44.0065,44.1072,64366.0
2016-06-27 13:10:00,52.56,52.67,52.55,52.62,33911.0,44.1072,44.1995,44.0988,44.1575,33911.0
2016-06-27 13:20:00,52.61,52.72,52.61,52.7,40546.0,44.1491,44.2415,44.1491,44.2247,40546.0
2016-06-27 13:30:00,52.7,52.71,52.55,52.63,95778.0,44.2247,44.2331,44.0988,44.1659,95778.0
2016-06-27 13:40:00,52.63,52.65,52.49,52.56,49118.0,44.1659,44.1827,44.0484,44.1072,49118.0
2016-06-27 13:50:00,52.56,52.63,52.53,52.59,40006.0,44.1072,44.1659,44.082,44.1324,40006.0
2016-06-27 14:00:00,52.58,52.63,52.42,52.42,34606.0,44.124,44.1659,43.9897,43.9897,34606.0
2016-06-27 14:10:00,52.43,52.49,52.32,52.32,30352.0,43.9981,44.0484,43.9058,43.9058,30352.0
2016-06-27 14:20:00,52.35,52.5,52.35,52.48,36118.0,43.931,44.0568,43.931,44.04,36118.0
2016-06-27 14:30:00,52.48,52.49,52.37,52.43,40007.0,44.04,44.0484,43.9477,43.9981,40007.0
2016-06-27 14:40:00,52.43,52.43,52.17,52.2,48337.0,43.9981,43.9981,43.7799,43.8051,48337.0
2016-06-27 14:50:00,52.2,52.26,52.18,52.24,85556.0,43.8051,43.8554,43.7883,43.8386,85556.0
2016-06-27 15:00:00,52.25,52.37,52.25,52.3,58341.0,43.847,43.9477,43.847,43.889,58341.0
2016-06-27 15:10:00,52.3,52.39,52.27,52.29,61984.0,43.889,43.9645,43.8638,43.8806,61984.0
2016-06-27 15:20:00,52.29,52.33,52.17,52.33,54525.0,43.8806,43.9142,43.7799,43.9142,54525.0
2016-06-27 15:30:00,52.33,52.64,52.29,52.63,105136.0,43.9142,44.1743,43.8806,44.1659,105136.0
2016-06-27 15:40:00,52.62,52.76,52.61,52.72,207705.0,44.1575,44.275,44.1491,44.2415,207705.0
2016-06-27 15:50:00,52.71,52.71,52.53,52.55,199652.0,44.2331,44.2331,44.082,44.0988,199652.0
2016-06-28 09:30:00,53.53,53.6,53.11,53.45,144798.0,44.9212,44.9799,44.5687,44.8541,144798.0
2016-06-28 09:40:00,53.45,53.83,53.3,53.77,85901.0,44.8541,45.1729,44.7282,45.1226,85901.0
2016-06-28 09:50:00,53.8,54.04,53.73,54.04,84794.0,45.1478,45.3492,45.089,45.3492,84794.0
2016-06-28 10:00:00,54.03,54.1,53.83,53.93,113696.0,45.3408,45.3995,45.1729,45.2569,113696.0
2016-06-28 10:10:00,53.94,54.04,53.93,54.01,78332.0,45.2652,45.3492,45.2569,45.324,78332.0
2016-06-28 10:20:00,54.02,54.05,53.9,53.95,64163.0,45.3324,45.3576,45.2317,45.2736,64163.0
2016-06-28 10:30:00,53.94,53.95,53.71,53.71,90310.0,45.2652,45.2736,45.0722,45.0722,90310.0
2016-06-28 10:40:00,53.7,53.72,53.61,53.63,51754.0,45.0638,45.0806,44.9883,45.0051,51754.0
2016-06-28 10:50:00,53.63,53.72,53.59,53.61,44770.0,45.0051,45.0806,44.9715,44.9883,44770.0
2016-06-28 11:00:00,53.6,53.64,53.4,53.41,42294.0,44.9799,45.0135,44.8121,44.8205,42294.0
2016-06-28 11:10:00,53.4,53.5,53.38,53.49,37161.0,44.8121,44.896,44.7953,44.8876,37161.0
2016-06-28 11:20:00,53.49,53.58,53.36,53.39,37331.0,44.8876,44.9631,44.7785,44.8037,37331.0
2016-06-28 11:30:00,53.39,53.55,53.36,53.51,28051.0,44.8037,44.938,44.7785,44.9044,28051.0
2016-06-28 11:40:00,53.5,53.61,53.48,53.59,34311.0,44.896,44.9883,44.8792,44.9715,34311.0
2016-06-28 11:50:00,53.59,53.68,53.55,53.59,26018.0,44.9715,45.0471,44.938,44.9715,26018.0
2016-06-28 12:00:00,53.59,53.61,53.52,53.57,34641.0,44.9715,44.9883,44.9128,44.9548,34641.0
2016-06-28 12:10:00,53.57,53.61,53.55,53.6,29199.0,44.9548,44.9883,44.938,44.9799,29199.0
2016-06-28 12:20:00,53.6,53.61,53.56,53.58,29075.0,44.9799,44.9883,44.9464,44.9631,29075.0
2016-06-28 12:30:00,53.58,53.71,53.58,53.71,28126.0,44.9631,45.0722,44.9631,45.0722,28126.0
2016-06-28 12:40:00,53.72,53.76,53.66,53.69,32866.0,45.0806,45.1142,45.0303,45.0555,32866.0
2016-06-28 12:50:00,53.68,53.72,53.65,53.68,29902.0,45.0471,45.0806,45.0219,45.0471,29902.0
2016-06-28 13:00:00,53.67,53.67,53.6,53.62,35912.0,45.0387,45.0387,44.9799,44.9967,35912.0
2016-06-28 13:10:00,53.63,53.7,53.57,53.58,29383.0,45.0051,45.0638,44.9548,44.9631,29383.0
2016-06-28 13:20:00,53.58,53.58,53.44,53.46,30067.0,44.9631,44.9631,44.8457,44.8624,30067.0
2016-06-28 13:30:00,53.46,53.51,53.41,53.5,32434.0,44.8624,44.9044,44.8205,44.896,32434.0
2016-06-28 13:40:00,53.5,53.6,53.5,53.52,27110.0,44.896,44.9799,44.896,44.9128,27110.0
2016-06-28 13:50:00,53.52,53.6,53.5,53.57,38857.0,44.9128,44.9799,44.896,44.9548,38857.0
2016-06-28 14:00:00,53.57,53.62,53.5,53.52,64282.0,44.9548,44.9967,44.896,44.9128,64282.0
2016-06-28 14:10:00,53.52,53.64,53.5,53.64,68474.0,44.9128,45.0135,44.896,45.0135,68474.0
2016-06-28 14:20:00,53.64,53.66,53.57,53.64,36527.0,45.0135,45.0303,44.9548,45.0135,36527.0
2016-06-28 14:30:00,53.65,53.91,53.64,53.89,46979.0,45.0219,45.2401,45.0135,45.2233,46979.0
2016-06-28 14:40:00,53.89,53.96,53.88,53.95,40892.0,45.2233,45.282,45.2149,45.2736,40892.0
2016-06-28 14:50:00,53.95,54.16,53.94,54.09,59391.0,45.2736,45.4499,45.2652,45.3911,59391.0
2016-06-28 15:00:00,54.08,54.15,54.06,54.1,80239.0,45.3827,45.4415,45.3659,45.3995,80239.0
2016-06-28 15:10:00,54.1,54.26,54.09,54.15,86863.0,45.3995,45.5338,45.3911,45.4415,86863.0
2016-06-28 15:20:00,54.14,54.14,53.98,54.07,82454.0,45.4331,45.4331,45.2988,45.3743,82454.0
2016-06-28 15:30:00,54.07,54.24,54.07,54.23,266770.0,45.3743,45.517,45.3743,45.5086,266770.0
2016-06-28 15:40:00,54.23,54.29,54.17,54.28,156546.0,45.5086,45.559,45.4583,45.5506,156546.0
2016-06-28 15:50:00,54.28,54.32,54.22,54.31,260666.0,45.5506,45.5841,45.5002,45.5757,260666.0
2016-06-29 09:30:00,54.69,55.15,54.61,54.9,80911.0,45.8946,46.2807,45.8275,46.0709,80911.0
2016-06-29 09:40:00,54.87,54.93,54.63,54.89,58368.0,46.0457,46.096,45.8443,46.0625,58368.0
2016-06-29 09:50:00,54.9,55.19,54.89,54.97,59568.0,46.0709,46.3142,46.0625,46.1296,59568.0
2016-06-29 10:00:00,54.99,55.21,54.97,55.01,45418.0,46.1464,46.331,46.1296,46.1632,45418.0
2016-06-29 10:10:00,55.01,55.11,54.98,55.02,42277.0,46.1632,46.2471,46.138,46.1716,42277.0
2016-06-29 10:20:00,55.03,55.06,54.82,54.83,56591.0,46.18,46.2051,46.0037,46.0121,56591.0
2016-06-29 10:30:00,54.83,54.95,54.76,54.77,55724.0,46.0121,46.1128,45.9534,45.9618,55724.0
2016-06-29 10:40:00,54.78,54.94,54.75,54.93,43448.0,45.9702,46.1044,45.945,46.096,43448.0
2016-06-29 10:50:00,54.93,55.04,54.89,55.03,69719.0,46.096,46.1883,46.0625,46.18,69719.0
2016-06-29 11:00:00,55.03,55.13,55.01,55.06,46590.0,46.18,46.2639,46.1632,46.2051,46590.0
2016-06-29 11:10:00,55.08,55.16,55.04,55.07,44590.0,46.2219,46.289,46.1883,46.2135,44590.0
2016-06-29 11:20:00,55.08,55.22,55.05,55.22,53658.0,46.2219,46.3394,46.1967,46.3394,53658.0
2016-06-29 11:30:00,55.22,55.28,55.15,55.15,52877.0,46.3394,46.3897,46.2807,46.2807,52877.0
2016-06-29 11:40:00,55.15,55.21,55.08,55.1,23414.0,46.2807,46.331,46.2219,46.2387,23414.0
2016-06-29 11:50:00,55.1,55.24,55.1,55.19,25637.0,46.2387,46.3562,46.2387,46.3142,25637.0
2016-06-29 12:00:00,55.19,55.34,55.19,55.33,26826.0,46.3142,46.4401,46.3142,46.4317,26826.0
2016-06-29 12:10:00,55.33,55.36,55.3,55.35,29506.0,46.4317,46.4569,46.4065,46.4485,29506.0
2016-06-29 12:20:00,55.36,55.39,55.3,55.37,35675.0,46.4569,46.4821,46.4065,46.4653,35675.0
2016-06-29 12:30:00,55.36,55.37,55.28,55.35,18530.0,46.4569,46.4653,46.3897,46.4485,18530.0
2016-06-29 12:40:00,55.35,55.35,55.28,55.3,20127.0,46.4485,46.4485,46.3897,46.4065,20127.0
2016-06-29 12:50:00,55.3,55.33,55.26,55.3,25529.0,46.4065,46.4317,46.373,46.4065,25529.0
2016-06-29 13:00:00,55.29,55.32,55.23,55.23,27876.0,46.3981,46.4233,46.3478,46.3478,27876.0
2016-06-29 13:10:00,55.23,55.34,55.18,55.33,80060.0,46.3478,46.4401,46.3058,46.4317,80060.0
2016-06-29 13:20:00,55.33,55.39,55.33,55.37,20636.0,46.4317,46.4821,46.4317,46.4653,20636.0
2016-06-29 13:30:00,55.38,55.49,55.35,55.47,39669.0,46.4737,46.566,46.4485,46.5492,39669.0
2016-06-29 13:40:00,55.47,55.49,55.44,55.46,31074.0,46.5492,46.566,46.524,46.5408,31074.0
2016-06-29 13:50:00,55.46,55.49,55.44,55.48,23335.0,46.5408,46.566,46.524,46.5576,23335.0
2016-06-29 14:00:00,55.48,55.51,55.45,55.49,35288.0,46.5576,46.5828,46.5324,46.566,35288.0
2016-06-29 14:10:00,55.5,55.51,55.44,55.45,27629.0,46.5744,46.5828,46.524,46.5324,27629.0
2016-06-29 14:20:00,55.45,55.58,55.45,55.55,34843.0,46.5324,46.6415,46.5324,46.6163,34843.0
2016-06-29 14:30:00,55.55,55.64,55.55,55.58,35103.0,46.6163,46.6919,46.6163,46.6415,35103.0
2016-06-29 14:40:00,55.58,55.65,55.57,55.62,87335.0,46.6415,46.7002,46.6331,46.6751,87335.0
2016-06-29 14:50:00,55.61,55.65,55.55,55.62,52997.0,46.6667,46.7002,46.6163,46.6751,52997.0
2016-06-29 15:00:00,55.61,55.62,55.56,55.61,41348.0,46.6667,46.6751,46.6247,46.6667,41348.0
2016-06-29 15:10:00,55.61,55.65,55.58,55.64,48500.0,46.6667,46.7002,46.6415,46.6919,48500.0
2016-06-29 15:20:00,55.64,55.65,55.56,55.61,55836.0,46.6919,46.7002,46.6247,46.6667,55836.0
2016-06-29 15:30:00,55.61,55.64,55.5,55.6,162163.0,46.6667,46.6919,46.5744,46.6583,162163.0
2016-06-29 15:40:00,55.6,55.63,55.56,55.62,79227.0,46.6583,46.6835,46.6247,46.6751,79227.0
2016-06-29 15:50:00,55.63,55.65,55.56,55.62,219848.0,46.6835,46.7002,46.6247,46.6751,219848.0
2016-06-30 09:30:00,55.75,55.83,55.52,55.61,50486.0,46.7842,46.8513,46.5911,46.6667,50486.0
2016-06-30 09:40:00,55.62,55.73,55.4,55.67,63671.0,46.6751,46.7674,46.4904,46.717,63671.0
2016-06-30 09:50:00,55.68,55.73,55.53,55.69,59387.0,46.7254,46.7674,46.5995,46.7338,59387.0
2016-06-30 10:00:00,55.68,55.81,55.6,55.78,45150.0,46.7254,46.8345,46.6583,46.8093,45150.0
2016-06-30 10:10:00,55.77,55.81,55.71,55.75,33497.0,46.8009,46.8345,46.7506,46.7842,33497.0
2016-06-30 10:20:00,55.78,55.85,55.62,55.62,51301.0,46.8093,46.8681,46.6751,46.6751,51301.0
2016-06-30 10:30:00,55.63,55.79,55.6,55.76,21101.0,46.6835,46.8177,46.6583,46.7926,21101.0
2016-06-30 10:40:00,55.78,55.79,55.68,55.76,16885.0,46.8093,46.8177,46.7254,46.7926,16885.0
2016-06-30 10:50:00,55.76,55.86,55.71,55.8,181406.0,46.7926,46.8765,46.7506,46.8261,181406.0
2016-06-30 11:00:00,55.8,55.87,55.76,55.87,92600.0,46.8261,46.8849,46.7926,46.8849,92600.0
2016-06-30 11:10:00,55.87,56.09,55.87,55.96,128194.0,46.8849,47.0695,46.8849,46.9604,128194.0
2016-06-30 11:20:00,55.96,56.01,55.87,55.99,88018.0,46.9604,47.0023,46.8849,46.9856,88018.0
2016-06-30 11:30:00,56.0,56.13,55.99,56.06,109528.0,46.994,47.103,46.9856,47.0443,109528.0
2016-06-30 11:40:00,56.06,56.17,56.05,56.14,30032.0,47.0443,47.1366,47.0359,47.1114,30032.0
2016-06-30 11:50:00,56.14,56.18,56.08,56.17,24044.0,47.1114,47.145,47.0611,47.1366,24044.0
2016-06-30 12:00:00,56.19,56.38,56.18,56.37,34542.0,47.1534,47.3128,47.145,47.3045,34542.0
2016-06-30 12:10:00,56.37,56.51,56.35,56.47,33179.0,47.3045,47.4219,47.2877,47.3884,33179.0
2016-06-30 12:20:00,56.47,56.62,56.46,56.58,23923.0,47.3884,47.5142,47.38,47.4807,23923.0
2016-06-30 12:30:00,56.59,56.6,56.42,56.44,53025.0,47.4891,47.4975,47.3464,47.3632,53025.0
2016-06-30 12:40:00,56.45,56.45,56.34,56.41,51157.0,47.3716,47.3716,47.2793,47.338,51157.0
2016-06-30 12:50:00,56.41,56.48,56.39,56.44,18767.0,47.338,47.3968,47.3212,47.3632,18767.0
2016-06-30 13:00:00,56.44,56.47,56.39,56.43,30289.0,47.3632,47.3884,47.3212,47.3548,30289.0
2016-06-30 13:10:00,56.41,56.43,56.33,56.43,21517.0,47.338,47.3548,47.2709,47.3548,21517.0
2016-06-30 13:20:00,56.43,56.44,56.36,56.39,20746.0,47.3548,47.3632,47.2961,47.3212,20746.0
2016-06-30 13:30:00,56.4,56.43,56.36,56.42,23460.0,47.3296,47.3548,47.2961,47.3464,23460.0
2016-06-30 13:40:00,56.42,56.43,56.34,56.38,24765.0,47.3464,47.3548,47.2793,47.3128,24765.0
2016-06-30 13:50:00,56.38,56.42,56.37,56.42,20232.0,47.3128,47.3464,47.3045,47.3464,20232.0
2016-06-30 14:00:00,56.42,56.46,56.39,56.43,27895.0,47.3464,47.38,47.3212,47.3548,27895.0
2016-06-30 14:10:00,56.44,56.54,56.43,56.53,37094.0,47.3632,47.4471,47.3548,47.4387,37094.0
2016-06-30 14:20:00,56.52,56.57,56.45,56.46,27983.0,47.4303,47.4723,47.3716,47.38,27983.0
2016-06-30 14:30:00,56.47,56.52,56.43,56.46,27129.0,47.3884,47.4303,47.3548,47.38,27129.0
2016-06-30 14:40:00,56.46,56.64,56.45,56.64,39248.0,47.38,47.531,47.3716,47.531,39248.0
2016-06-30 14:50:00,56.65,56.69,56.6,56.65,31383.0,47.5394,47.573,47.4975,47.5394,31383.0
2016-06-30 15:00:00,56.65,56.67,56.6,56.62,35412.0,47.5394,47.5562,47.4975,47.5142,35412.0
2016-06-30 15:10:00,56.61,56.61,56.5,56.53,38788.0,47.5059,47.5059,47.4135,47.4387,38788.0
2016-06-30 15:20:00,56.53,56.57,56.48,56.54,91902.0,47.4387,47.4723,47.3968,47.4471,91902.0
2016-06-30 15:30:00,56.54,56.65,56.51,56.62,75451.0,47.4471,47.5394,47.4219,47.5142,75451.0
2016-06-30 15:40:00,56.63,56.63,56.39,56.39,50875.0,47.5226,47.5226,47.3212,47.3212,50875.0
2016-06-30 15:50:00,56.41,56.66,56.4,56.64,152775.0,47.338,47.5478,47.3296,47.531,152775.0
2016-07-01 09:30:00,56.15,56.5,55.84,56.15,61970.0,47.1198,47.4135,46.8597,47.1198,61970.0
2016-07-01 09:40:00,56.14,56.3,56.09,56.2,27078.0,47.1114,47.2457,47.0695,47.1618,27078.0
2016-07-01 09:50:00,56.22,56.48,56.22,56.44,38477.0,47.1786,47.3968,47.1786,47.3632,38477.0
2016-07-01 10:00:00,56.47,56.55,56.42,56.49,27512.0,47.3884,47.4555,47.3464,47.4052,27512.0
2016-07-01 10:10:00,56.47,56.59,56.45,56.55,36488.0,47.3884,47.4891,47.3716,47.4555,36488.0
2016-07-01 10:20:00,56.56,56.6,56.5,56.52,26262.0,47.4639,47.4975,47.4135,47.4303,26262.0
2016-07-01 10:30:00,56.53,56.53,56.42,56.53,15780.0,47.4387,47.4387,47.3464,47.4387,15780.0
2016-07-01 10:40:00,56.52,56.64,56.5,56.6,22335.0,47.4303,47.531,47.4135,47.4975,22335.0
2016-07-01 10:50:00,56.6,56.61,56.49,56.5,18611.0,47.4975,47.5059,47.4052,47.4135,18611.0
2016-07-01 11:00:00,56.51,56.55,56.44,56.46,23198.0,47.4219,47.4555,47.3632,47.38,23198.0
2016-07-01 11:10:00,56.46,56.49,56.39,56.49,18465.0,47.38,47.4052,47.3212,47.4052,18465.0
2016-07-01 11:20:00,56.49,56.56,56.37,56.53,68744.0,47.4052,47.4639,47.3045,47.4387,68744.0
2016-07-01 11:30:00,56.52,56.56,56.44,56.54,15632.0,47.4303,47.4639,47.3632,47.4471,15632.0
2016-07-01 11:40:00,56.54,56.55,56.5,56.54,24988.0,47.4471,47.4555,47.4135,47.4471,24988.0
2016-07-01 11:50:00,56.52,56.62,56.51,56.58,17332.0,47.4303,47.5142,47.4219,47.4807,17332.0
2016-07-01 12:00:00,56.58,56.63,56.58,56.61,25151.0,47.4807,47.5226,47.4807,47.5059,25151.0
2016-07-01 12:10:00,56.61,56.65,56.59,56.63,22955.0,47.5059,47.5394,47.4891,47.5226,22955.0
2016-07-01 12:20:00,56.64,56.67,56.62,56.63,35985.0,47.531,47.5562,47.5142,47.5226,35985.0
2016-07-01 12:30:00,56.64,56.68,56.63,56.65,20266.0,47.531,47.5646,47.5226,47.5394,20266.0
2016-07-01 12:40:00,56.65,56.73,56.65,56.7,40558.0,47.5394,47.6066,47.5394,47.5814,40558.0
2016-07-01 12:50:00,56.7,56.72,56.64,56.69,26580.0,47.5814,47.5982,47.531,47.573,26580.0
2016-07-01 13:00:00,56.7,56.79,56.68,56.77,49453.0,47.5814,47.6569,47.5646,47.6401,49453.0
2016-07-01 13:10:00,56.77,56.81,56.68,56.72,18649.0,47.6401,47.6737,47.5646,47.5982,18649.0
2016-07-01 13:20:00,56.72,56.81,56.7,56.78,73503.0,47.5982,47.6737,47.5814,47.6485,73503.0
2016-07-01 13:30:00,56.79,56.79,56.69,56.75,42293.0,47.6569,47.6569,47.573,47.6233,42293.0
2016-07-01 13:40:00,56.75,56.85,56.74,56.84,30022.0,47.6233,47.7073,47.6149,47.6989,30022.0
2016-07-01 13:50:00,56.84,56.88,56.81,56.84,29640.0,47.6989,47.7324,47.6737,47.6989,29640.0
2016-07-01 14:00:00,56.85,56.87,56.81,56.83,59116.0,47.7073,47.724,47.6737,47.6905,59116.0
2016-07-01 14:10:00,56.83,56.83,56.75,56.81,36929.0,47.6905,47.6905,47.6233,47.6737,36929.0
2016-07-01 14:20:00,56.8,56.82,56.77,56.79,23278.0,47.6653,47.6821,47.6401,47.6569,23278.0
2016-07-01 14:30:00,56.78,56.78,56.75,56.75,40772.0,47.6485,47.6485,47.6233,47.6233,40772.0
2016-07-01 14:40:00,56.75,56.78,56.74,56.76,40315.0,47.6233,47.6485,47.6149,47.6317,40315.0
2016-07-01 14:50:00,56.77,56.82,56.74,56.79,53818.0,47.6401,47.6821,47.6149,47.6569,53818.0
2016-07-01 15:00:00,56.79,56.86,56.75,56.84,56368.0,47.6569,47.7156,47.6233,47.6989,56368.0
2016-07-01 15:10:00,56.84,56.91,56.84,56.9,78656.0,47.6989,47.7576,47.6989,47.7492,78656.0
2016-07-01 15:20:00,56.9,56.92,56.74,56.8,87755.0,47.7492,47.766,47.6149,47.6653,87755.0
2016-07-01 15:30:00,56.8,56.82,56.6,56.66,62530.0,47.6653,47.6821,47.4975,47.5478,62530.0
2016-07-01 15:40:00,56.66,56.74,56.66,56.7,73759.0,47.5478,47.6149,47.5478,47.5814,73759.0
2016-07-01 15:50:00,56.7,56.75,56.64,56.64,130057.0,47.5814,47.6233,47.531,47.531,130057.0
2016-07-05 09:30:00,55.99,56.4,55.71,55.79,53604.0,46.9856,47.3296,46.7506,46.8177,53604.0
2016-07-05 09:40:00,55.79,55.83,55.56,55.74,57264.0,46.8177,46.8513,46.6247,46.7758,57264.0
2016-07-05 09:50:00,55.72,55.78,55.66,55.74,33048.0,46.759,46.8093,46.7086,46.7758,33048.0
2016-07-05 10:00:00,55.75,55.76,55.68,55.7,23185.0,46.7842,46.7926,46.7254,46.7422,23185.0
2016-07-05 10:10:00,55.69,55.75,55.63,55.65,25574.0,46.7338,46.7842,46.6835,46.7002,25574.0
2016-07-05 10:20:00,55.65,55.81,55.63,55.77,26232.0,46.7002,46.8345,46.6835,46.8009,26232.0
2016-07-05 10:30:00,55.78,55.87,55.77,55.8,22640.0,46.8093,46.8849,46.8009,46.8261,22640.0
2016-07-05 10:40:00,55.79,55.85,55.65,55.65,36979.0,46.8177,46.8681,46.7002,46.7002,36979.0
2016-07-05 10:50:00,55.65,55.67,55.58,55.64,49936.0,46.7002,46.717,46.6415,46.6919,49936.0
2016-07-05 11:00:00,55.63,55.64,55.57,55.62,16036.0,46.6835,46.6919,46.6331,46.6751,16036.0
2016-07-05 11:10:00,55.62,55.75,55.47,55.7,37123.0,46.6751,46.7842,46.5492,46.7422,37123.0
2016-07-05 11:20:00,55.68,55.72,55.54,55.54,17658.0,46.7254,46.759,46.6079,46.6079,17658.0
2016-07-05 11:30:00,55.54,55.56,55.46,55.51,19665.0,46.6079,46.6247,46.5408,46.5828,19665.0
2016-07-05 11:40:00,55.5,55.5,55.4,55.41,13945.0,46.5744,46.5744,46.4904,46.4988,13945.0
2016-07-05 11:50:00,55.43,55.48,55.4,55.47,18001.0,46.5156,46.5576,46.4904,46.5492,18001.0
2016-07-05 12:00:00,55.47,55.48,55.42,55.42,19843.0,46.5492,46.5576,46.5072,46.5072,19843.0
2016-07-05 12:10:00,55.41,55.41,55.31,55.4,17010.0,46.4988,46.4988,46.4149,46.4904,17010.0
2016-07-05 12:20:00,55.39,55.56,55.38,55.53,20422.0,46.4821,46.6247,46.4737,46.5995,20422.0
2016-07-05 12:30:00,55.53,55.53,55.37,55.4,23466.0,46.5995,46.5995,46.4653,46.4904,23466.0
2016-07-05 12:40:00,55.4,55.44,55.38,55.4,9669.0,46.4904,46.524,46.4737,46.4904,9669.0
2016-07-05 12:50:00,55.39,55.42,55.33,55.42,21391.0,46.4821,46.5072,46.4317,46.5072,21391.0
2016-07-05 13:00:00,55.42,55.42,55.33,55.35,13050.0,46.5072,46.5072,46.4317,46.4485,13050.0
2016-07-05 13:10:00,55.36,55.36,55.29,55.31,14531.0,46.4569,46.4569,46.3981,46.4149,14531.0
2016-07-05 13:20:00,55.3,55.32,55.2,55.21,20252.0,46.4065,46.4233,46.3226,46.331,20252.0
2016-07-05 13:30:00,55.2,55.24,55.17,55.18,17502.0,46.3226,46.3562,46.2974,46.3058,17502.0
2016-07-05 13:40:00,55.17,55.17,55.06,55.09,30650.0,46.2974,46.2974,46.2051,46.2303,30650.0
2016-07-05 13:50:00,55.08,55.1,55.03,55.07,33928.0,46.2219,46.2387,46.18,46.2135,33928.0
2016-07-05 14:00:00,55.07,55.25,55.07,55.23,43120.0,46.2135,46.3646,46.2135,46.3478,43120.0
2016-07-05 14:10:00,55.24,55.39,55.24,55.36,12468.0,46.3562,46.4821,46.3562,46.4569,12468.0
2016-07-05 14:20:00,55.35,55.36,55.23,55.26,28709.0,46.4485,46.4569,46.3478,46.373,28709.0
2016-07-05 14:30:00,55.25,55.27,55.18,55.25,31515.0,46.3646,46.3814,46.3058,46.3646,31515.0
2016-07-05 14:40:00,55.25,55.27,55.15,55.17,16259.0,46.3646,46.3814,46.2807,46.2974,16259.0
2016-07-05 14:50:00,55.17,55.24,55.13,55.24,18371.0,46.2974,46.3562,46.2639,46.3562,18371.0
2016-07-05 15:00:00,55.24,55.34,55.22,55.3,30449.0,46.3562,46.4401,46.3394,46.4065,30449.0
2016-07-05 15:10:00,55.3,55.35,55.29,55.35,31911.0,46.4065,46.4485,46.3981,46.4485,31911.0
2016-07-05 15:20:00,55.35,55.38,55.28,55.28,52793.0,46.4485,46.4737,46.3897,46.3897,52793.0
2016-07-05 15:30:00,55.29,55.42,55.27,55.4,36543.0,46.3981,46.5072,46.3814,46.4904,36543.0
2016-07-05 15:40:00,55.4,55.54,55.38,55.45,64473.0,46.4904,46.6079,46.4737,46.5324,64473.0
2016-07-05 15:50:00,55.45,55.46,55.32,55.36,143592.0,46.5324,46.5408,46.4233,46.4569,143592.0
2016-07-06 09:30:00,55.15,55.41,54.65,54.79,31454.0,46.2807,46.4988,45.8611,45.9785,31454.0
2016-07-06 09:40:00,54.77,54.88,54.55,54.87,109146.0,45.9618,46.0541,45.7771,46.0457,109146.0
2016-07-06 09:50:00,54.85,55.17,54.82,55.15,38681.0,46.0289,46.2974,46.0037,46.2807,38681.0
2016-07-06 10:00:00,55.16,55.39,55.06,55.14,55359.0,46.289,46.4821,46.2051,46.2723,55359.0
2016-07-06 10:10:00,55.16,55.27,55.03,55.07,56427.0,46.289,46.3814,46.18,46.2135,56427.0
2016-07-06 10:20:00,55.09,55.18,55.05,55.05,51415.0,46.2303,46.3058,46.1967,46.1967,51415.0
2016-07-06 10:30:00,55.05,55.19,54.94,55.19,31749.0,46.1967,46.3142,46.1044,46.3142,31749.0
2016-07-06 10:40:00,55.18,55.2,55.11,55.18,16138.0,46.3058,46.3226,46.2471,46.3058,16138.0
2016-07-06 10:50:00,55.19,55.37,55.19,55.37,37462.0,46.3142,46.4653,46.3142,46.4653,37462.0
2016-07-06 11:00:00,55.37,55.43,55.35,55.4,16964.0,46.4653,46.5156,46.4485,46.4904,16964.0
2016-07-06 11:10:00,55.4,55.6,55.4,55.55,43165.0,46.4904,46.6583,46.4904,46.6163,43165.0
2016-07-06 11:20:00,55.58,55.58,55.36,55.36,22072.0,46.6415,46.6415,46.4569,46.4569,22072.0
2016-07-06 11:30:00,55.38,55.45,55.35,55.38,18615.0,46.4737,46.5324,46.4485,46.4737,18615.0
2016-07-06 11:40:00,55.37,55.38,55.29,55.3,19061.0,46.4653,46.4737,46.3981,46.4065,19061.0
2016-07-06 11:50:00,55.3,55.42,55.28,55.41,24752.0,46.4065,46.5072,46.3897,46.4988,24752.0
2016-07-06 12:00:00,55.42,55.58,55.42,55.52,29032.0,46.5072,46.6415,46.5072,46.5911,29032.0
2016-07-06 12:10:00,55.51,55.52,55.42,55.47,14556.0,46.5828,46.5911,46.5072,46.5492,14556.0
2016-07-06 12:20:00,55.47,55.52,55.43,55.45,35190.0,46.5492,46.5911,46.5156,46.5324,35190.0
2016-07-06 12:30:00,55.46,55.5,55.41,55.43,13177.0,46.5408,46.5744,46.4988,46.5156,13177.0
2016-07-06 12:40:00,55.44,55.46,55.33,55.34,18495.0,46.524,46.5408,46.4317,46.4401,18495.0
2016-07-06 12:50:00,55.34,55.46,55.32,55.45,17033.0,46.4401,46.5408,46.4233,46.5324,17033.0
2016-07-06 13:00:00,55.45,55.53,55.45,55.5,24997.0,46.5324,46.5995,46.5324,46.5744,24997.0
2016-07-06 13:10:00,55.51,55.55,55.47,55.5,20957.0,46.5828,46.6163,46.5492,46.5744,20957.0
2016-07-06 13:20:00,55.5,55.52,55.42,55.48,17942.0,46.5744,46.5911,46.5072,46.5576,17942.0
2016-07-06 13:30:00,55.48,55.5,55.43,55.45,18049.0,46.5576,46.5744,46.5156,46.5324,18049.0
2016-07-06 13:40:00,55.45,55.47,55.39,55.39,12354.0,46.5324,46.5492,46.4821,46.4821,12354.0
2016-07-06 13:50:00,55.39,55.48,55.39,55.44,12615.0,46.4821,46.5576,46.4821,46.524,12615.0
2016-07-06 14:00:00,55.45,55.53,55.36,55.52,23069.0,46.5324,46.5995,46.4569,46.5911,23069.0
2016-07-06 14:10:00,55.54,55.54,55.32,55.49,19484.0,46.6079,46.6079,46.4233,46.566,19484.0
2016-07-06 14:20:00,55.5,55.52,55.43,55.45,13152.0,46.5744,46.5911,46.5156,46.5324,13152.0
2016-07-06 14:30:00,55.45,55.53,55.42,55.5,28762.0,46.5324,46.5995,46.5072,46.5744,28762.0
2016-07-06 14:40:00,55.5,55.54,55.48,55.5,16291.0,46.5744,46.6079,46.5576,46.5744,16291.0
2016-07-06 14:50:00,55.48,55.6,55.48,55.58,12956.0,46.5576,46.6583,46.5576,46.6415,12956.0
2016-07-06 15:00:00,55.59,55.6,55.5,55.51,12345.0,46.6499,46.6583,46.5744,46.5828,12345.0
2016-07-06 15:10:00,55.52,55.54,55.44,55.44,18467.0,46.5911,46.6079,46.524,46.524,18467.0
2016-07-06 15:20:00,55.43,55.44,55.33,55.39,37201.0,46.5156,46.524,46.4317,46.4821,37201.0
2016-07-06 15:30:00,55.38,55.44,55.35,55.44,36251.0,46.4737,46.524,46.4485,46.524,36251.0
2016-07-06 15:40:00,55.44,55.49,55.4,55.4,48630.0,46.524,46.566,46.4904,46.4904,48630.0
2016-07-06 15:50:00,55.41,55.51,55.35,55.47,92484.0,46.4988,46.5828,46.4485,46.5492,92484.0
2016-07-07 09:30:00,55.49,55.93,55.29,55.75,43893.0,46.566,46.9352,46.3981,46.7842,43893.0
2016-07-07 09:40:00,55.77,55.91,55.72,55.91,26787.0,46.8009,46.9184,46.759,46.9184,26787.0
2016-07-07 09:50:00,55.91,56.1,55.91,56.08,34820.0,46.9184,47.0779,46.9184,47.0611,34820.0
2016-07-07 10:00:00,56.08,56.18,56.04,56.16,15712.0,47.0611,47.145,47.0275,47.1282,15712.0
2016-07-07 10:10:00,56.17,56.26,56.13,56.26,43825.0,47.1366,47.2121,47.103,47.2121,43825.0
2016-07-07 10:20:00,56.23,56.29,56.17,56.26,11110.0,47.187,47.2373,47.1366,47.2121,11110.0
2016-07-07 10:30:00,56.27,56.34,56.26,56.34,18480.0,47.2205,47.2793,47.2121,47.2793,18480.0
2016-07-07 10:40:00,56.34,56.36,56.22,56.26,46427.0,47.2793,47.2961,47.1786,47.2121,46427.0
2016-07-07 10:50:00,56.26,56.26,56.05,56.09,14673.0,47.2121,47.2121,47.0359,47.0695,14673.0
2016-07-07 11:00:00,56.08,56.1,55.98,56.02,16387.0,47.0611,47.0779,46.9772,47.0107,16387.0
2016-07-07 11:10:00,56.02,56.05,55.96,55.98,36133.0,47.0107,47.0359,46.9604,46.9772,36133.0
2016-07-07 11:20:00,55.99,56.01,55.89,56.01,11711.0,46.9856,47.0023,46.9016,47.0023,11711.0
2016-07-07 11:30:00,56.01,56.03,55.96,55.99,29943.0,47.0023,47.0191,46.9604,46.9856,29943.0
2016-07-07 11:40:00,55.98,55.98,55.85,55.87,13622.0,46.9772,46.9772,46.8681,46.8849,13622.0
2016-07-07 11:50:00,55.86,55.91,55.82,55.9,9596.0,46.8765,46.9184,46.8429,46.91,9596.0
2016-07-07 12:00:00,55.91,55.98,55.9,55.9,19157.0,46.9184,46.9772,46.91,46.91,19157.0
2016-07-07 12:10:00,55.91,56.01,55.9,56.01,11100.0,46.9184,47.0023,46.91,47.0023,11100.0
2016-07-07 12:20:00,56.01,56.01,55.9,55.94,12744.0,47.0023,47.0023,46.91,46.9436,12744.0
2016-07-07 12:30:00,55.94,56.01,55.93,55.99,14566.0,46.9436,47.0023,46.9352,46.9856,14566.0
2016-07-07 12:40:00,55.99,56.01,55.9,55.9,11916.0,46.9856,47.0023,46.91,46.91,11916.0
2016-07-07 12:50:00,55.88,55.88,55.79,55.81,21439.0,46.8933,46.8933,46.8177,46.8345,21439.0
2016-07-07 13:00:00,55.82,55.91,55.81,55.9,16451.0,46.8429,46.9184,46.8345,46.91,16451.0
2016-07-07 13:10:00,55.91,55.96,55.86,55.96,21315.0,46.9184,46.9604,46.8765,46.9604,21315.0
2016-07-07 13:20:00,55.96,56.07,55.93,56.01,20700.0,46.9604,47.0527,46.9352,47.0023,20700.0
2016-07-07 13:30:00,56.03,56.06,56.0,56.01,22862.0,47.0191,47.0443,46.994,47.0023,22862.0
2016-07-07 13:40:00,56.02,56.02,55.93,56.0,16110.0,47.0107,47.0107,46.9352,46.994,16110.0
2016-07-07 13:50:00,56.0,56.0,55.92,55.98,11302.0,46.994,46.994,46.9268,46.9772,11302.0
2016-07-07 14:00:00,55.99,56.08,55.95,55.95,23478.0,46.9856,47.0611,46.952,46.952,23478.0
2016-07-07 14:10:00,55.94,55.95,55.85,55.9,19079.0,46.9436,46.952,46.8681,46.91,19079.0
2016-07-07 14:20:00,55.91,56.0,55.88,55.93,17161.0,46.9184,46.994,46.8933,46.9352,17161.0
2016-07-07 14:30:00,55.95,55.95,55.87,55.88,11354.0,46.952,46.952,46.8849,46.8933,11354.0
2016-07-07 14:40:00,55.88,55.88,55.83,55.85,117433.0,46.8933,46.8933,46.8513,46.8681,117433.0
2016-07-07 14:50:00,55.85,55.88,55.79,55.83,19561.0,46.8681,46.8933,46.8177,46.8513,19561.0
2016-07-07 15:00:00,55.83,55.99,55.82,55.98,13312.0,46.8513,46.9856,46.8429,46.9772,13312.0
2016-07-07 15:10:00,56.0,56.02,55.96,56.0,19673.0,46.994,47.0107,46.9604,46.994,19673.0
2016-07-07 15:20:00,56.01,56.01,55.92,55.93,25570.0,47.0023,47.0023,46.9268,46.9352,25570.0
2016-07-07 15:30:00,55.94,56.0,55.9,55.97,78975.0,46.9436,46.994,46.91,46.9688,78975.0
2016-07-07 15:40:00,55.98,56.03,55.93,55.94,62312.0,46.9772,47.0191,46.9352,46.9436,62312.0
2016-07-07 15:50:00,55.94,55.97,55.9,55.94,138115.0,46.9436,46.9688,46.91,46.9436,138115.0
2016-07-08 09:30:00,56.51,56.73,56.43,56.73,59673.0,47.4219,47.6066,47.3548,47.6066,59673.0
2016-07-08 09:40:00,56.71,57.04,56.7,57.0,34907.0,47.5898,47.8667,47.5814,47.8331,34907.0
2016-07-08 09:50:00,57.0,57.03,56.88,56.98,62872.0,47.8331,47.8583,47.7324,47.8163,62872.0
2016-07-08 10:00:00,56.97,57.01,56.89,56.91,64970.0,47.808,47.8415,47.7408,47.7576,64970.0
2016-07-08 10:10:00,56.91,57.01,56.9,56.92,28969.0,47.7576,47.8415,47.7492,47.766,28969.0
2016-07-08 10:20:00,56.92,56.98,56.84,56.91,29810.0,47.766,47.8163,47.6989,47.7576,29810.0
2016-07-08 10:30:00,56.9,57.05,56.87,56.9,85474.0,47.7492,47.8751,47.724,47.7492,85474.0
2016-07-08 10:40:00,56.9,56.98,56.9,56.94,23566.0,47.7492,47.8163,47.7492,47.7828,23566.0
2016-07-08 10:50:00,56.93,57.12,56.93,57.12,11660.0,47.7744,47.9338,47.7744,47.9338,11660.0
2016-07-08 11:00:00,57.12,57.21,57.11,57.13,27960.0,47.9338,48.0094,47.9254,47.9422,27960.0
2016-07-08 11:10:00,57.13,57.3,57.13,57.29,51408.0,47.9422,48.0849,47.9422,48.0765,51408.0
2016-07-08 11:20:00,57.29,57.47,57.29,57.39,55619.0,48.0765,48.2275,48.0765,48.1604,55619.0
2016-07-08 11:30:00,57.39,57.44,57.35,57.42,47557.0,48.1604,48.2024,48.1268,48.1856,47557.0
2016-07-08 11:40:00,57.43,57.52,57.38,57.51,49637.0,48.194,48.2695,48.152,48.2611,49637.0
2016-07-08 11:50:00,57.5,57.52,57.43,57.45,21265.0,48.2527,48.2695,48.194,48.2108,21265.0
2016-07-08 12:00:00,57.45,57.5,57.41,57.48,16024.0,48.2108,48.2527,48.1772,48.2359,16024.0
2016-07-08 12:10:00,57.49,57.53,57.47,57.52,16081.0,48.2443,48.2779,48.2275,48.2695,16081.0
2016-07-08 12:20:00,57.51,57.51,57.4,57.41,26707.0,48.2611,48.2611,48.1688,48.1772,26707.0
2016-07-08 12:30:00,57.42,57.46,57.38,57.42,28481.0,48.1856,48.2192,48.152,48.1856,28481.0
2016-07-08 12:40:00,57.42,57.47,57.39,57.45,96791.0,48.1856,48.2275,48.1604,48.2108,96791.0
2016-07-08 12:50:00,57.43,57.43,57.33,57.35,56149.0,48.194,48.194,48.1101,48.1268,56149.0
2016-07-08 13:00:00,57.36,57.46,57.35,57.46,21529.0,48.1352,48.2192,48.1268,48.2192,21529.0
2016-07-08 13:10:00,57.44,57.48,57.43,57.46,30395.0,48.2024,48.2359,48.194,48.2192,30395.0
2016-07-08 13:20:00,57.47,57.5,57.43,57.5,16948.0,48.2275,48.2527,48.194,48.2527,16948.0
2016-07-08 13:30:00,57.49,57.53,57.47,57.52,21474.0,48.2443,48.2779,48.2275,48.2695,21474.0
2016-07-08 13:40:00,57.52,57.57,57.51,57.55,61038.0,48.2695,48.3115,48.2611,48.2947,61038.0
2016-07-08 13:50:00,57.55,57.63,57.55,57.62,19083.0,48.2947,48.3618,48.2947,48.3534,19083.0
2016-07-08 14:00:00,57.62,57.64,57.56,57.6,54171.0,48.3534,48.3702,48.3031,48.3366,54171.0
2016-07-08 14:10:00,57.6,57.67,57.59,57.65,23408.0,48.3366,48.3954,48.3282,48.3786,23408.0
2016-07-08 14:20:00,57.65,57.7,57.65,57.68,19869.0,48.3786,48.4206,48.3786,48.4038,19869.0
2016-07-08 14:30:00,57.68,57.74,57.66,57.66,20164.0,48.4038,48.4541,48.387,48.387,20164.0
2016-07-08 14:40:00,57.66,57.73,57.63,57.73,24830.0,48.387,48.4457,48.3618,48.4457,24830.0
2016-07-08 14:50:00,57.73,57.77,57.67,57.67,59273.0,48.4457,48.4793,48.3954,48.3954,59273.0
2016-07-08 15:00:00,57.68,57.68,57.62,57.68,21844.0,48.4038,48.4038,48.3534,48.4038,21844.0
2016-07-08 15:10:00,57.68,57.73,57.63,57.7,51244.0,48.4038,48.4457,48.3618,48.4206,51244.0
2016-07-08 15:20:00,57.69,57.75,57.65,57.65,33517.0,48.4122,48.4625,48.3786,48.3786,33517.0
2016-07-08 15:30:00,57.65,57.66,57.57,57.63,44499.0,48.3786,48.387,48.3115,48.3618,44499.0
2016-07-08 15:40:00,57.62,57.72,57.6,57.7,91886.0,48.3534,48.4373,48.3366,48.4206,91886.0
2016-07-08 15:50:00,57.7,57.79,57.7,57.74,238816.0,48.4206,48.4961,48.4206,48.4541,238816.0
2016-07-11 09:30:00,57.99,58.32,57.84,58.22,46134.0,48.6639,48.9408,48.538,48.8569,46134.0
2016-07-11 09:40:00,58.23,58.55,58.23,58.46,75205.0,48.8653,49.1339,48.8653,49.0583,75205.0
2016-07-11 09:50:00,58.45,58.46,58.25,58.29,25124.0,49.0499,49.0583,48.8821,48.9157,25124.0
2016-07-11 10:00:00,58.3,58.33,58.17,58.24,38717.0,48.9241,48.9492,48.815,48.8737,38717.0
2016-07-11 10:10:00,58.24,58.24,57.99,58.04,32120.0,48.8737,48.8737,48.6639,48.7059,32120.0
2016-07-11 10:20:00,58.04,58.06,57.87,57.93,29406.0,48.7059,48.7227,48.5632,48.6136,29406.0
2016-07-11 10:30:00,57.93,58.14,57.93,58.13,18015.0,48.6136,48.7898,48.6136,48.7814,18015.0
2016-07-11 10:40:00,58.12,58.19,58.07,58.18,23721.0,48.773,48.8318,48.7311,48.8234,23721.0
2016-07-11 10:50:00,58.18,58.25,58.13,58.24,21978.0,48.8234,48.8821,48.7814,48.8737,21978.0
2016-07-11 11:00:00,58.24,58.31,58.22,58.24,27686.0,48.8737,48.9325,48.8569,48.8737,27686.0
2016-07-11 11:10:00,58.24,58.28,58.18,58.26,24235.0,48.8737,48.9073,48.8234,48.8905,24235.0
2016-07-11 11:20:00,58.27,58.34,58.23,58.31,27630.0,48.8989,48.9576,48.8653,48.9325,27630.0
2016-07-11 11:30:00,58.32,58.4,58.3,58.32,26668.0,48.9408,49.008,48.9241,48.9408,26668.0
2016-07-11 11:40:00,58.31,58.32,58.22,58.29,20891.0,48.9325,48.9408,48.8569,48.9157,20891.0
2016-07-11 11:50:00,58.29,58.31,58.22,58.27,20951.0,48.9157,48.9325,48.8569,48.8989,20951.0
2016-07-11 12:00:00,58.28,58.33,58.27,58.3,15645.0,48.9073,48.9492,48.8989,48.9241,15645.0
2016-07-11 12:10:00,58.29,58.3,58.25,58.27,14736.0,48.9157,48.9241,48.8821,48.8989,14736.0
2016-07-11 12:20:00,58.26,58.27,58.17,58.24,17839.0,48.8905,48.8989,48.815,48.8737,17839.0
2016-07-11 12:30:00,58.25,58.38,58.25,58.38,50361.0,48.8821,48.9912,48.8821,48.9912,50361.0
2016-07-11 12:40:00,58.37,58.45,58.37,58.38,28623.0,48.9828,49.0499,48.9828,48.9912,28623.0
2016-07-11 12:50:00,58.39,58.45,58.37,58.4,19173.0,48.9996,49.0499,48.9828,49.008,19173.0
2016-07-11 13:00:00,58.41,58.45,58.4,58.43,22008.0,49.0164,49.0499,49.008,49.0332,22008.0
2016-07-11 13:10:00,58.42,58.43,58.34,58.34,16092.0,49.0248,49.0332,48.9576,48.9576,16092.0
2016-07-11 13:20:00,58.34,58.35,58.25,58.29,17080.0,48.9576,48.966,48.8821,48.9157,17080.0
2016-07-11 13:30:00,58.28,58.32,58.27,58.3,27460.0,48.9073,48.9408,48.8989,48.9241,27460.0
2016-07-11 13:40:00,58.29,58.35,58.23,58.34,34392.0,48.9157,48.966,48.8653,48.9576,34392.0
2016-07-11 13:50:00,58.35,58.37,58.29,58.3,16706.0,48.966,48.9828,48.9157,48.9241,16706.0
2016-07-11 14:00:00,58.29,58.3,58.24,58.25,22921.0,48.9157,48.9241,48.8737,48.8821,22921.0
2016-07-11 14:10:00,58.25,58.26,58.18,58.21,18783.0,48.8821,48.8905,48.8234,48.8485,18783.0
2016-07-11 14:20:00,58.21,58.33,58.2,58.31,44169.0,48.8485,48.9492,48.8401,48.9325,44169.0
2016-07-11 14:30:00,58.32,58.35,58.3,58.32,20809.0,48.9408,48.966,48.9241,48.9408,20809.0
2016-07-11 14:40:00,58.31,58.32,58.26,58.26,26607.0,48.9325,48.9408,48.8905,48.8905,26607.0
2016-07-11 14:50:00,58.28,58.28,58.22,58.22,32303.0,48.9073,48.9073,48.8569,48.8569,32303.0
2016-07-11 15:00:00,58.23,58.32,58.22,58.31,27279.0,48.8653,48.9408,48.8569,48.9325,27279.0
2016-07-11 15:10:00,58.31,58.34,58.3,58.3,35464.0,48.9325,48.9576,48.9241,48.9241,35464.0
2016-07-11 15:20:00,58.31,58.32,58.22,58.22,30288.0,48.9325,48.9408,48.8569,48.8569,30288.0
2016-07-11 15:30:00,58.21,58.26,58.2,58.25,57684.0,48.8485,48.8905,48.8401,48.8821,57684.0
2016-07-11 15:40:00,58.24,58.28,58.19,58.19,133151.0,48.8737,48.9073,48.8318,48.8318,133151.0
2016-07-11 15:50:00,58.2,58.27,58.19,58.25,228534.0,48.8401,48.8989,48.8318,48.8821,228534.0
2016-07-12 09:30:00,58.68,58.95,58.26,58.79,30830.0,49.243,49.4695,48.8905,49.3353,30830.0
2016-07-12 09:40:00,58.82,59.03,58.77,58.88,32345.0,49.3604,49.5367,49.3185,49.4108,32345.0
2016-07-12 09:50:00,58.9,59.0,58.9,58.97,26116.0,49.4276,49.5115,49.4276,49.4863,26116.0
2016-07-12 10:00:00,58.97,58.97,58.82,58.83,32621.0,49.4863,49.4863,49.3604,49.3688,32621.0
2016-07-12 10:10:00,58.84,58.85,58.71,58.76,29555.0,49.3772,49.3856,49.2681,49.3101,29555.0
2016-07-12 10:20:00,58.76,58.82,58.7,58.77,21181.0,49.3101,49.3604,49.2597,49.3185,21181.0
2016-07-12 10:30:00,58.78,58.78,58.69,58.7,39258.0,49.3269,49.3269,49.2513,49.2597,39258.0
2016-07-12 10:40:00,58.72,58.73,58.65,58.73,22783.0,49.2765,49.2849,49.2178,49.2849,22783.0
2016-07-12 10:50:00,58.74,58.82,58.73,58.77,23515.0,49.2933,49.3604,49.2849,49.3185,23515.0
2016-07-12 11:00:00,58.78,58.8,58.71,58.73,13772.0,49.3269,49.3437,49.2681,49.2849,13772.0
2016-07-12 11:10:00,58.73,58.77,58.65,58.69,18490.0,49.2849,49.3185,49.2178,49.2513,18490.0
2016-07-12 11:20:00,58.68,58.75,58.67,58.69,31814.0,49.243,49.3017,49.2346,49.2513,31814.0
2016-07-12 11:30:00,58.69,58.73,58.66,58.7,13600.0,49.2513,49.2849,49.2262,49.2597,13600.0
2016-07-12 11:40:00,58.71,58.71,58.65,58.67,24559.0,49.2681,49.2681,49.2178,49.2346,24559.0
2016-07-12 11:50:00,58.66,58.73,58.63,58.72,15699.0,49.2262,49.2849,49.201,49.2765,15699.0
2016-07-12 12:00:00,58.72,58.79,58.72,58.77,7787.0,49.2765,49.3353,49.2765,49.3185,7787.0
2016-07-12 12:10:00,58.77,58.84,58.76,58.83,16389.0,49.3185,49.3772,49.3101,49.3688,16389.0
2016-07-12 12:20:00,58.84,58.84,58.78,58.82,9590.0,49.3772,49.3772,49.3269,49.3604,9590.0
2016-07-12 12:30:00,58.82,58.84,58.78,58.82,16285.0,49.3604,49.3772,49.3269,49.3604,16285.0
2016-07-12 12:40:00,58.82,58.86,58.75,58.77,30468.0,49.3604,49.394,49.3017,49.3185,30468.0
2016-07-12 12:50:00,58.77,58.79,58.72,58.73,16980.0,49.3185,49.3353,49.2765,49.2849,16980.0
2016-07-12 13:00:00,58.74,58.77,58.69,58.74,22255.0,49.2933,49.3185,49.2513,49.2933,22255.0
2016-07-12 13:10:00,58.73,58.74,58.68,58.71,12707.0,49.2849,49.2933,49.243,49.2681,12707.0
2016-07-12 13:20:00,58.71,58.74,58.68,58.73,13478.0,49.2681,49.2933,49.243,49.2849,13478.0
2016-07-12 13:30:00,58.74,58.78,58.73,58.75,13468.0,49.2933,49.3269,49.2849,49.3017,13468.0
2016-07-12 13:40:00,58.76,58.81,58.76,58.79,16124.0,49.3101,49.352,49.3101,49.3353,16124.0
2016-07-12 13:50:00,58.78,58.79,58.71,58.71,15359.0,49.3269,49.3353,49.2681,49.2681,15359.0
2016-07-12 14:00:00,58.72,58.76,58.7,58.75,49174.0,49.2765,49.3101,49.2597,49.3017,49174.0
2016-07-12 14:10:00,58.75,58.84,58.74,58.84,13885.0,49.3017,49.3772,49.2933,49.3772,13885.0
2016-07-12 14:20:00,58.84,58.89,58.83,58.87,18150.0,49.3772,49.4192,49.3688,49.4024,18150.0
2016-07-12 14:30:00,58.87,58.92,58.87,58.88,25327.0,49.4024,49.4444,49.4024,49.4108,25327.0
2016-07-12 14:40:00,58.88,58.93,58.88,58.91,29069.0,49.4108,49.4527,49.4108,49.436,29069.0
2016-07-12 14:50:00,58.92,58.95,58.91,58.91,32100.0,49.4444,49.4695,49.436,49.436,32100.0
2016-07-12 15:00:00,58.91,58.93,58.87,58.89,25305.0,49.436,49.4527,49.4024,49.4192,25305.0
2016-07-12 15:10:00,58.89,58.92,58.84,58.85,19775.0,49.4192,49.4444,49.3772,49.3856,19775.0
2016-07-12 15:20:00,58.87,58.95,58.86,58.93,21632.0,49.4024,49.4695,49.394,49.4527,21632.0
2016-07-12 15:30:00,58.92,58.99,58.92,58.98,32047.0,49.4444,49.5031,49.4444,49.4947,32047.0
2016-07-12 15:40:00,58.98,59.0,58.95,58.98,35387.0,49.4947,49.5115,49.4695,49.4947,35387.0
2016-07-12 15:50:00,58.97,59.0,58.95,59.0,126298.0,49.4863,49.5115,49.4695,49.5115,126298.0
2016-07-13 09:30:00,59.27,59.38,58.99,59.17,32938.0,49.7381,49.8304,49.5031,49.6541,32938.0
2016-07-13 09:40:00,59.17,59.28,59.07,59.09,38578.0,49.6541,49.7465,49.5702,49.587,38578.0
2016-07-13 09:50:00,59.09,59.24,59.02,59.24,31162.0,49.587,49.7129,49.5283,49.7129,31162.0
2016-07-13 10:00:00,59.25,59.26,59.12,59.18,17610.0,49.7213,49.7297,49.6122,49.6625,17610.0
2016-07-13 10:10:00,59.18,59.23,59.15,59.2,27129.0,49.6625,49.7045,49.6374,49.6793,27129.0
2016-07-13 10:20:00,59.2,59.27,59.17,59.24,43309.0,49.6793,49.7381,49.6541,49.7129,43309.0
2016-07-13 10:30:00,59.25,59.35,59.24,59.3,28038.0,49.7213,49.8052,49.7129,49.7632,28038.0
2016-07-13 10:40:00,59.31,59.41,59.31,59.4,22939.0,49.7716,49.8556,49.7716,49.8472,22939.0
2016-07-13 10:50:00,59.4,59.42,59.31,59.36,28911.0,49.8472,49.8639,49.7716,49.8136,28911.0
2016-07-13 11:00:00,59.34,59.41,59.32,59.38,51592.0,49.7968,49.8556,49.78,49.8304,51592.0
2016-07-13 11:10:00,59.39,59.4,59.31,59.31,14068.0,49.8388,49.8472,49.7716,49.7716,14068.0
2016-07-13 11:20:00,59.31,59.33,59.26,59.29,27702.0,49.7716,49.7884,49.7297,49.7548,27702.0
2016-07-13 11:30:00,59.29,59.29,59.2,59.2,100550.0,49.7548,49.7548,49.6793,49.6793,100550.0
2016-07-13 11:40:00,59.22,59.25,59.18,59.19,233447.0,49.6961,49.7213,49.6625,49.6709,233447.0
2016-07-13 11:50:00,59.19,59.28,59.13,59.27,16910.0,49.6709,49.7465,49.6206,49.7381,16910.0
2016-07-13 12:00:00,59.27,59.29,59.25,59.25,22200.0,49.7381,49.7548,49.7213,49.7213,22200.0
2016-07-13 12:10:00,59.25,59.34,59.25,59.32,14383.0,49.7213,49.7968,49.7213,49.78,14383.0
2016-07-13 12:20:00,59.32,59.32,59.25,59.26,9903.0,49.78,49.78,49.7213,49.7297,9903.0
2016-07-13 12:30:00,59.25,59.28,59.24,59.28,20071.0,49.7213,49.7465,49.7129,49.7465,20071.0
2016-07-13 12:40:00,59.29,59.34,59.27,59.33,12076.0,49.7548,49.7968,49.7381,49.7884,12076.0
2016-07-13 12:50:00,59.33,59.38,59.31,59.38,12189.0,49.7884,49.8304,49.7716,49.8304,12189.0
2016-07-13 13:00:00,59.38,59.55,59.38,59.54,68224.0,49.8304,49.973,49.8304,49.9646,68224.0
2016-07-13 13:10:00,59.54,59.62,59.53,59.57,16349.0,49.9646,50.0318,49.9563,49.9898,16349.0
2016-07-13 13:20:00,59.57,59.57,59.47,59.48,13454.0,49.9898,49.9898,49.9059,49.9143,13454.0
2016-07-13 13:30:00,59.48,59.49,59.39,59.41,66596.0,49.9143,49.9227,49.8388,49.8556,66596.0
2016-07-13 13:40:00,59.42,59.51,59.42,59.5,12460.0,49.8639,49.9395,49.8639,49.9311,12460.0
2016-07-13 13:50:00,59.51,59.51,59.42,59.44,43023.0,49.9395,49.9395,49.8639,49.8807,43023.0
2016-07-13 14:00:00,59.45,59.5,59.42,59.49,40125.0,49.8891,49.9311,49.8639,49.9227,40125.0
2016-07-13 14:10:00,59.5,59.53,59.48,59.51,32021.0,49.9311,49.9563,49.9143,49.9395,32021.0
2016-07-13 14:20:00,59.51,59.53,59.5,59.51,38698.0,49.9395,49.9563,49.9311,49.9395,38698.0
2016-07-13 14:30:00,59.51,59.55,59.5,59.51,48638.0,49.9395,49.973,49.9311,49.9395,48638.0
2016-07-13 14:40:00,59.5,59.52,59.5,59.51,30127.0,49.9311,49.9479,49.9311,49.9395,30127.0
2016-07-13 14:50:00,59.51,59.52,59.49,59.52,70397.0,49.9395,49.9479,49.9227,49.9479,70397.0
2016-07-13 15:00:00,59.51,59.54,59.5,59.52,33454.0,49.9395,49.9646,49.9311,49.9479,33454.0
2016-07-13 15:10:00,59.52,59.53,59.5,59.51,36070.0,49.9479,49.9563,49.9311,49.9395,36070.0
2016-07-13 15:20:00,59.5,59.51,59.34,59.43,85709.0,49.9311,49.9395,49.7968,49.8723,85709.0
2016-07-13 15:30:00,59.43,59.47,59.43,59.45,47436.0,49.8723,49.9059,49.8723,49.8891,47436.0
2016-07-13 15:40:00,59.45,59.55,59.44,59.53,149443.0,49.8891,49.973,49.8807,49.9563,149443.0
2016-07-13 15:50:00,59.53,59.61,59.49,59.53,430184.0,49.9563,50.0234,49.9227,49.9563,430184.0
2016-07-14 09:30:00,60.0,60.18,59.9,60.02,142689.0,50.3507,50.5017,50.2667,50.3674,142689.0
2016-07-14 09:40:00,60.0,60.01,59.69,59.74,59403.0,50.3507,50.3591,50.0905,50.1325,59403.0
2016-07-14 09:50:00,59.75,59.86,59.72,59.85,68190.0,50.1409,50.2332,50.1157,50.2248,68190.0
2016-07-14 10:00:00,59.85,59.99,59.84,59.97,31375.0,50.2248,50.3423,50.2164,50.3255,31375.0
2016-07-14 10:10:00,59.98,60.09,59.98,60.02,73304.0,50.3339,50.4262,50.3339,50.3674,73304.0
2016-07-14 10:20:00,60.02,60.1,59.99,60.01,54527.0,50.3674,50.4346,50.3423,50.3591,54527.0
2016-07-14 10:30:00,60.02,60.06,60.01,60.01,19673.0,50.3674,50.401,50.3591,50.3591,19673.0
2016-07-14 10:40:00,60.01,60.07,59.99,60.02,29838.0,50.3591,50.4094,50.3423,50.3674,29838.0
2016-07-14 10:50:00,60.02,60.14,59.96,60.05,37645.0,50.3674,50.4682,50.3171,50.3926,37645.0
2016-07-14 11:00:00,60.04,60.06,60.0,60.01,25229.0,50.3842,50.401,50.3507,50.3591,25229.0
2016-07-14 11:10:00,60.02,60.02,59.94,59.96,24930.0,50.3674,50.3674,50.3003,50.3171,24930.0
2016-07-14 11:20:00,59.96,60.04,59.96,59.99,32838.0,50.3171,50.3842,50.3171,50.3423,32838.0
2016-07-14 11:30:00,59.99,59.99,59.84,59.89,17469.0,50.3423,50.3423,50.2164,50.2584,17469.0
2016-07-14 11:40:00,59.88,60.03,59.88,60.01,33291.0,50.25,50.3758,50.25,50.3591,33291.0
2016-07-14 11:50:00,60.01,60.03,59.99,60.01,13666.0,50.3591,50.3758,50.3423,50.3591,13666.0
2016-07-14 12:00:00,60.01,60.05,60.0,60.01,17415.0,50.3591,50.3926,50.3507,50.3591,17415.0
2016-07-14 12:10:00,60.02,60.03,59.98,60.02,67558.0,50.3674,50.3758,50.3339,50.3674,67558.0
2016-07-14 12:20:00,60.02,60.04,59.98,59.99,12524.0,50.3674,50.3842,50.3339,50.3423,12524.0
2016-07-14 12:30:00,59.99,60.02,59.97,60.0,18608.0,50.3423,50.3674,50.3255,50.3507,18608.0
2016-07-14 12:40:00,60.01,60.07,60.01,60.04,8915.0,50.3591,50.4094,50.3591,50.3842,8915.0
2016-07-14 12:50:00,60.05,60.07,60.0,60.02,12214.0,50.3926,50.4094,50.3507,50.3674,12214.0
2016-07-14 13:00:00,60.02,60.03,59.99,60.02,15158.0,50.3674,50.3758,50.3423,50.3674,15158.0
2016-07-14 13:10:00,60.01,60.02,59.99,60.01,40615.0,50.3591,50.3674,50.3423,50.3591,40615.0
2016-07-14 13:20:00,60.0,60.04,60.0,60.01,22807.0,50.3507,50.3842,50.3507,50.3591,22807.0
2016-07-14 13:30:00,60.01,60.03,60.0,60.01,18479.0,50.3591,50.3758,50.3507,50.3591,18479.0
2016-07-14 13:40:00,60.01,60.05,59.99,60.02,17444.0,50.3591,50.3926,50.3423,50.3674,17444.0
2016-07-14 13:50:00,60.02,60.02,59.94,59.96,20468.0,50.3674,50.3674,50.3003,50.3171,20468.0
2016-07-14 14:00:00,59.96,60.03,59.96,60.01,23058.0,50.3171,50.3758,50.3171,50.3591,23058.0
2016-07-14 14:10:00,60.02,60.04,60.0,60.02,22536.0,50.3674,50.3842,50.3507,50.3674,22536.0
2016-07-14 14:20:00,60.03,60.04,60.0,60.04,10780.0,50.3758,50.3842,50.3507,50.3842,10780.0
2016-07-14 14:30:00,60.03,60.08,60.02,60.07,16970.0,50.3758,50.4178,50.3674,50.4094,16970.0
2016-07-14 14:40:00,60.07,60.1,60.06,60.1,22025.0,50.4094,50.4346,50.401,50.4346,22025.0
2016-07-14 14:50:00,60.1,60.12,60.03,60.04,31204.0,50.4346,50.4514,50.3758,50.3842,31204.0
2016-07-14 15:00:00,60.04,60.11,60.03,60.11,27004.0,50.3842,50.443,50.3758,50.443,27004.0
2016-07-14 15:10:00,60.11,60.12,60.06,60.07,24985.0,50.443,50.4514,50.401,50.4094,24985.0
2016-07-14 15:20:00,60.07,60.09,60.04,60.07,30099.0,50.4094,50.4262,50.3842,50.4094,30099.0
2016-07-14 15:30:00,60.07,60.09,60.02,60.04,40998.0,50.4094,50.4262,50.3674,50.3842,40998.0
2016-07-14 15:40:00,60.05,60.09,60.04,60.08,68813.0,50.3926,50.4262,50.3842,50.4178,68813.0
2016-07-14 15:50:00,60.09,60.1,59.99,60.0,144360.0,50.4262,50.4346,50.3423,50.3507,144360.0
2016-07-15 09:30:00,60.25,60.25,59.97,60.03,201991.0,50.5605,50.5605,50.3255,50.3758,201991.0
2016-07-15 09:40:00,60.0,60.08,59.97,60.03,73664.0,50.3507,50.4178,50.3255,50.3758,73664.0
2016-07-15 09:50:00,60.06,60.15,59.98,60.12,39274.0,50.401,50.4765,50.3339,50.4514,39274.0
2016-07-15 10:00:00,60.13,60.22,60.09,60.21,55797.0,50.4598,50.5353,50.4262,50.5269,55797.0
2016-07-15 10:10:00,60.21,60.24,60.09,60.1,40917.0,50.5269,50.5521,50.4262,50.4346,40917.0
2016-07-15 10:20:00,60.11,60.22,60.1,60.11,25995.0,50.443,50.5353,50.4346,50.443,25995.0
2016-07-15 10:30:00,60.12,60.17,60.11,60.13,18999.0,50.4514,50.4933,50.443,50.4598,18999.0
2016-07-15 10:40:00,60.13,60.2,60.1,60.18,32045.0,50.4598,50.5185,50.4346,50.5017,32045.0
2016-07-15 10:50:00,60.17,60.23,60.15,60.15,22026.0,50.4933,50.5437,50.4765,50.4765,22026.0
2016-07-15 11:00:00,60.15,60.21,60.08,60.2,50997.0,50.4765,50.5269,50.4178,50.5185,50997.0
2016-07-15 11:10:00,60.18,60.18,60.06,60.07,32910.0,50.5017,50.5017,50.401,50.4094,32910.0
2016-07-15 11:20:00,60.07,60.1,60.01,60.09,22328.0,50.4094,50.4346,50.3591,50.4262,22328.0
2016-07-15 11:30:00,60.09,60.15,60.03,60.04,24758.0,50.4262,50.4765,50.3758,50.3842,24758.0
2016-07-15 11:40:00,60.04,60.13,60.03,60.07,24598.0,50.3842,50.4598,50.3758,50.4094,24598.0
2016-07-15 11:50:00,60.04,60.16,59.98,60.11,31764.0,50.3842,50.4849,50.3339,50.443,31764.0
2016-07-15 12:00:00,60.12,60.18,60.1,60.15,37090.0,50.4514,50.5017,50.4346,50.4765,37090.0
2016-07-15 12:10:00,60.16,60.19,60.15,60.15,20135.0,50.4849,50.5101,50.4765,50.4765,20135.0
2016-07-15 12:20:00,60.16,60.18,60.1,60.14,25530.0,50.4849,50.5017,50.4346,50.4682,25530.0
2016-07-15 12:30:00,60.14,60.16,60.06,60.08,18283.0,50.4682,50.4849,50.401,50.4178,18283.0
2016-07-15 12:40:00,60.08,60.14,60.08,60.13,23571.0,50.4178,50.4682,50.4178,50.4598,23571.0
2016-07-15 12:50:00,60.13,60.15,60.11,60.11,24030.0,50.4598,50.4765,50.443,50.443,24030.0
2016-07-15 13:00:00,60.11,60.14,60.04,60.04,11497.0,50.443,50.4682,50.3842,50.3842,11497.0
2016-07-15 13:10:00,60.03,60.08,60.03,60.04,10009.0,50.3758,50.4178,50.3758,50.3842,10009.0
2016-07-15 13:20:00,60.05,60.06,60.01,60.04,9373.0,50.3926,50.401,50.3591,50.3842,9373.0
2016-07-15 13:30:00,60.05,60.08,60.02,60.05,11245.0,50.3926,50.4178,50.3674,50.3926,11245.0
2016-07-15 13:40:00,60.06,60.08,60.04,60.06,21740.0,50.401,50.4178,50.3842,50.401,21740.0
2016-07-15 13:50:00,60.05,60.08,60.03,60.06,13845.0,50.3926,50.4178,50.3758,50.401,13845.0
2016-07-15 14:00:00,60.07,60.08,60.04,60.06,17554.0,50.4094,50.4178,50.3842,50.401,17554.0
2016-07-15 14:10:00,60.06,60.07,60.03,60.05,12168.0,50.401,50.4094,50.3758,50.3926,12168.0
2016-07-15 14:20:00,60.05,60.08,60.03,60.07,25426.0,50.3926,50.4178,50.3758,50.4094,25426.0
2016-07-15 14:30:00,60.07,60.11,60.06,60.08,19683.0,50.4094,50.443,50.401,50.4178,19683.0
2016-07-15 14:40:00,60.07,60.12,60.06,60.11,16675.0,50.4094,50.4514,50.401,50.443,16675.0
2016-07-15 14:50:00,60.11,60.13,60.09,60.1,15433.0,50.443,50.4598,50.4262,50.4346,15433.0
2016-07-15 15:00:00,60.1,60.11,60.07,60.09,323213.0,50.4346,50.443,50.4094,50.4262,323213.0
2016-07-15 15:10:00,60.08,60.08,60.04,60.04,26760.0,50.4178,50.4178,50.3842,50.3842,26760.0
2016-07-15 15:20:00,60.05,60.15,60.04,60.14,27325.0,50.3926,50.4765,50.3842,50.4682,27325.0
2016-07-15 15:30:00,60.13,60.23,60.13,60.22,48521.0,50.4598,50.5437,50.4598,50.5353,48521.0
2016-07-15 15:40:00,60.21,60.22,60.13,60.15,39874.0,50.5269,50.5353,50.4598,50.4765,39874.0
2016-07-15 15:50:00,60.15,60.18,60.12,60.13,117554.0,50.4765,50.5017,50.4514,50.4598,117554.0
2016-07-18 09:30:00,60.5,60.77,60.26,60.64,135150.0,50.7703,50.9968,50.5689,50.8877,135150.0
2016-07-18 09:40:00,60.66,60.73,60.45,60.61,36734.0,50.9045,50.9633,50.7283,50.8626,36734.0
2016-07-18 09:50:00,60.61,60.69,60.58,60.64,41320.0,50.8626,50.9297,50.8374,50.8877,41320.0
2016-07-18 10:00:00,60.63,60.83,60.63,60.72,37347.0,50.8793,51.0472,50.8793,50.9549,37347.0
2016-07-18 10:10:00,60.72,60.77,60.64,60.72,44298.0,50.9549,50.9968,50.8877,50.9549,44298.0
2016-07-18 10:20:00,60.73,60.73,60.63,60.64,18164.0,50.9633,50.9633,50.8793,50.8877,18164.0
2016-07-18 10:30:00,60.65,60.67,60.58,60.66,33055.0,50.8961,50.9129,50.8374,50.9045,33055.0
2016-07-18 10:40:00,60.66,60.67,60.62,60.66,28776.0,50.9045,50.9129,50.871,50.9045,28776.0
2016-07-18 10:50:00,60.66,60.66,60.59,60.59,24096.0,50.9045,50.9045,50.8458,50.8458,24096.0
2016-07-18 11:00:00,60.6,60.66,60.6,60.64,18814.0,50.8542,50.9045,50.8542,50.8877,18814.0
2016-07-18 11:10:00,60.64,60.65,60.6,60.6,21234.0,50.8877,50.8961,50.8542,50.8542,21234.0
2016-07-18 11:20:00,60.6,60.63,60.57,60.57,21702.0,50.8542,50.8793,50.829,50.829,21702.0
2016-07-18 11:30:00,60.57,60.6,60.53,60.58,27741.0,50.829,50.8542,50.7954,50.8374,27741.0
2016-07-18 11:40:00,60.58,60.61,60.54,60.58,18096.0,50.8374,50.8626,50.8038,50.8374,18096.0
2016-07-18 11:50:00,60.58,60.62,60.5,60.5,25386.0,50.8374,50.871,50.7703,50.7703,25386.0
2016-07-18 12:00:00,60.5,60.51,60.44,60.45,18891.0,50.7703,50.7786,50.7199,50.7283,18891.0
2016-07-18 12:10:00,60.45,60.46,60.34,60.34,18554.0,50.7283,50.7367,50.636,50.636,18554.0
2016-07-18 12:20:00,60.34,60.36,60.32,60.36,37590.0,50.636,50.6528,50.6192,50.6528,37590.0
2016-07-18 12:30:00,60.36,60.41,60.35,60.4,25633.0,50.6528,50.6947,50.6444,50.6863,25633.0
2016-07-18 12:40:00,60.4,60.4,60.34,60.34,12304.0,50.6863,50.6863,50.636,50.636,12304.0
2016-07-18 12:50:00,60.33,60.33,60.26,60.32,28678.0,50.6276,50.6276,50.5689,50.6192,28678.0
2016-07-18 13:00:00,60.32,60.4,60.32,60.34,13149.0,50.6192,50.6863,50.6192,50.636,13149.0
2016-07-18 13:10:00,60.34,60.36,60.31,60.35,25169.0,50.636,50.6528,50.6108,50.6444,25169.0
2016-07-18 13:20:00,60.35,60.38,60.34,60.37,18256.0,50.6444,50.6696,50.636,50.6612,18256.0
2016-07-18 13:30:00,60.37,60.43,60.37,60.41,12726.0,50.6612,50.7115,50.6612,50.6947,12726.0
2016-07-18 13:40:00,60.42,60.42,60.35,60.37,15846.0,50.7031,50.7031,50.6444,50.6612,15846.0
2016-07-18 13:50:00,60.37,60.38,60.35,60.37,16112.0,50.6612,50.6696,50.6444,50.6612,16112.0
2016-07-18 14:00:00,60.38,60.4,60.38,60.4,17763.0,50.6696,50.6863,50.6696,50.6863,17763.0
2016-07-18 14:10:00,60.41,60.41,60.39,60.41,50602.0,50.6947,50.6947,50.6779,50.6947,50602.0
2016-07-18 14:20:00,60.41,60.47,60.41,60.43,33413.0,50.6947,50.7451,50.6947,50.7115,33413.0
2016-07-18 14:30:00,60.42,60.43,60.38,60.4,22198.0,50.7031,50.7115,50.6696,50.6863,22198.0
2016-07-18 14:40:00,60.4,60.42,60.39,60.41,51157.0,50.6863,50.7031,50.6779,50.6947,51157.0
2016-07-18 14:50:00,60.41,60.43,60.39,60.4,52702.0,50.6947,50.7115,50.6779,50.6863,52702.0
2016-07-18 15:00:00,60.41,60.42,60.33,60.34,76300.0,50.6947,50.7031,50.6276,50.636,76300.0
2016-07-18 15:10:00,60.33,60.34,60.29,60.32,31388.0,50.6276,50.636,50.594,50.6192,31388.0
2016-07-18 15:20:00,60.33,60.39,60.31,60.39,77011.0,50.6276,50.6779,50.6108,50.6779,77011.0
2016-07-18 15:30:00,60.39,60.41,60.38,60.39,74469.0,50.6779,50.6947,50.6696,50.6779,74469.0
2016-07-18 15:40:00,60.4,60.42,60.39,60.4,52697.0,50.6863,50.7031,50.6779,50.6863,52697.0
2016-07-18 15:50:00,60.4,60.45,60.39,60.43,171731.0,50.6863,50.7283,50.6779,50.7115,171731.0
2016-07-19 09:30:00,60.09,60.4,59.93,60.3,27277.0,50.4262,50.6863,50.2919,50.6024,27277.0
2016-07-19 09:40:00,60.31,60.48,60.17,60.28,31239.0,50.6108,50.7535,50.4933,50.5856,31239.0
2016-07-19 09:50:00,60.26,60.29,60.09,60.13,38410.0,50.5689,50.594,50.4262,50.4598,38410.0
2016-07-19 10:00:00,60.14,60.18,60.1,60.15,23287.0,50.4682,50.5017,50.4346,50.4765,23287.0
2016-07-19 10:10:00,60.16,60.26,60.16,60.22,18449.0,50.4849,50.5689,50.4849,50.5353,18449.0
2016-07-19 10:20:00,60.22,60.24,60.19,60.2,13644.0,50.5353,50.5521,50.5101,50.5185,13644.0
2016-07-19 10:30:00,60.21,60.29,60.2,60.21,16348.0,50.5269,50.594,50.5185,50.5269,16348.0
2016-07-19 10:40:00,60.2,60.2,60.04,60.06,18421.0,50.5185,50.5185,50.3842,50.401,18421.0
2016-07-19 10:50:00,60.07,60.16,60.06,60.16,11912.0,50.4094,50.4849,50.401,50.4849,11912.0
2016-07-19 11:00:00,60.18,60.27,60.17,60.22,16407.0,50.5017,50.5772,50.4933,50.5353,16407.0
2016-07-19 11:10:00,60.22,60.22,60.12,60.12,11372.0,50.5353,50.5353,50.4514,50.4514,11372.0
2016-07-19 11:20:00,60.12,60.12,60.03,60.04,18737.0,50.4514,50.4514,50.3758,50.3842,18737.0
2016-07-19 11:30:00,60.05,60.1,60.05,60.05,9418.0,50.3926,50.4346,50.3926,50.3926,9418.0
2016-07-19 11:40:00,60.05,60.11,59.98,60.01,15075.0,50.3926,50.443,50.3339,50.3591,15075.0
2016-07-19 11:50:00,60.01,60.06,59.96,60.02,14349.0,50.3591,50.401,50.3171,50.3674,14349.0
2016-07-19 12:00:00,60.02,60.05,59.99,60.02,19361.0,50.3674,50.3926,50.3423,50.3674,19361.0
2016-07-19 12:10:00,60.02,60.06,60.01,60.05,15785.0,50.3674,50.401,50.3591,50.3926,15785.0
2016-07-19 12:20:00,60.04,60.04,59.99,60.0,26546.0,50.3842,50.3842,50.3423,50.3507,26546.0
2016-07-19 12:30:00,59.99,60.05,59.99,60.03,22538.0,50.3423,50.3926,50.3423,50.3758,22538.0
2016-07-19 12:40:00,60.03,60.04,59.99,60.02,15971.0,50.3758,50.3842,50.3423,50.3674,15971.0
2016-07-19 12:50:00,60.02,60.05,59.99,60.02,17719.0,50.3674,50.3926,50.3423,50.3674,17719.0
2016-07-19 13:00:00,60.01,60.01,59.96,59.96,25947.0,50.3591,50.3591,50.3171,50.3171,25947.0
2016-07-19 13:10:00,59.98,59.98,59.89,59.92,23607.0,50.3339,50.3339,50.2584,50.2835,23607.0
2016-07-19 13:20:00,59.92,59.96,59.91,59.95,20421.0,50.2835,50.3171,50.2751,50.3087,20421.0
2016-07-19 13:30:00,59.96,60.0,59.94,59.98,13882.0,50.3171,50.3507,50.3003,50.3339,13882.0
2016-07-19 13:40:00,59.98,60.03,59.98,60.02,22866.0,50.3339,50.3758,50.3339,50.3674,22866.0
2016-07-19 13:50:00,60.01,60.02,59.95,59.97,12000.0,50.3591,50.3674,50.3087,50.3255,12000.0
2016-07-19 14:00:00,59.97,60.0,59.96,59.98,12557.0,50.3255,50.3507,50.3171,50.3339,12557.0
2016-07-19 14:10:00,59.99,60.03,59.98,60.03,20170.0,50.3423,50.3758,50.3339,50.3758,20170.0
2016-07-19 14:20:00,60.03,60.06,60.01,60.06,35372.0,50.3758,50.401,50.3591,50.401,35372.0
2016-07-19 14:30:00,60.05,60.1,60.04,60.09,27777.0,50.3926,50.4346,50.3842,50.4262,27777.0
2016-07-19 14:40:00,60.1,60.12,60.06,60.1,16477.0,50.4346,50.4514,50.401,50.4346,16477.0
2016-07-19 14:50:00,60.1,60.12,60.08,60.11,44420.0,50.4346,50.4514,50.4178,50.443,44420.0
2016-07-19 15:00:00,60.11,60.11,60.08,60.09,23818.0,50.443,50.443,50.4178,50.4262,23818.0
2016-07-19 15:10:00,60.09,60.11,60.08,60.11,20949.0,50.4262,50.443,50.4178,50.443,20949.0
2016-07-19 15:20:00,60.12,60.17,60.12,60.15,40364.0,50.4514,50.4933,50.4514,50.4765,40364.0
2016-07-19 15:30:00,60.15,60.2,60.14,60.14,70745.0,50.4765,50.5185,50.4682,50.4682,70745.0
2016-07-19 15:40:00,60.15,60.25,60.14,60.25,93004.0,50.4765,50.5605,50.4682,50.5605,93004.0
2016-07-19 15:50:00,60.24,60.29,60.19,60.26,173920.0,50.5521,50.594,50.5101,50.5689,173920.0
2016-07-20 09:30:00,60.43,60.44,60.15,60.31,56209.0,50.7115,50.7199,50.4765,50.6108,56209.0
2016-07-20 09:40:00,60.42,60.55,60.39,60.48,26968.0,50.7031,50.8122,50.6779,50.7535,26968.0
2016-07-20 09:50:00,60.48,60.49,60.4,60.49,24028.0,50.7535,50.7619,50.6863,50.7619,24028.0
2016-07-20 10:00:00,60.49,60.64,60.47,60.59,21488.0,50.7619,50.8877,50.7451,50.8458,21488.0
2016-07-20 10:10:00,60.61,60.67,60.59,60.67,19078.0,50.8626,50.9129,50.8458,50.9129,19078.0
2016-07-20 10:20:00,60.68,60.69,60.56,60.57,17900.0,50.9213,50.9297,50.8206,50.829,17900.0
2016-07-20 10:30:00,60.56,60.65,60.53,60.65,16907.0,50.8206,50.8961,50.7954,50.8961,16907.0
2016-07-20 10:40:00,60.65,60.69,60.62,60.64,43768.0,50.8961,50.9297,50.871,50.8877,43768.0
2016-07-20 10:50:00,60.64,60.79,60.64,60.79,20679.0,50.8877,51.0136,50.8877,51.0136,20679.0
2016-07-20 11:00:00,60.8,60.82,60.71,60.71,22208.0,51.022,51.0388,50.9465,50.9465,22208.0
2016-07-20 11:10:00,60.72,60.81,60.71,60.78,17078.0,50.9549,51.0304,50.9465,51.0052,17078.0
2016-07-20 11:20:00,60.79,60.82,60.74,60.81,45796.0,51.0136,51.0388,50.9717,51.0304,45796.0
2016-07-20 11:30:00,60.81,60.82,60.7,60.79,50936.0,51.0304,51.0388,50.9381,51.0136,50936.0
2016-07-20 11:40:00,60.78,60.8,60.74,60.79,15021.0,51.0052,51.022,50.9717,51.0136,15021.0
2016-07-20 11:50:00,60.8,60.81,60.74,60.74,11781.0,51.022,51.0304,50.9717,50.9717,11781.0
2016-07-20 12:00:00,60.74,60.74,60.66,60.66,31236.0,50.9717,50.9717,50.9045,50.9045,31236.0
2016-07-20 12:10:00,60.66,60.69,60.64,60.68,15613.0,50.9045,50.9297,50.8877,50.9213,15613.0
2016-07-20 12:20:00,60.67,60.71,60.64,60.71,13216.0,50.9129,50.9465,50.8877,50.9465,13216.0
2016-07-20 12:30:00,60.7,60.72,60.7,60.71,10125.0,50.9381,50.9549,50.9381,50.9465,10125.0
2016-07-20 12:40:00,60.71,60.76,60.71,60.74,14572.0,50.9465,50.9884,50.9465,50.9717,14572.0
2016-07-20 12:50:00,60.73,60.76,60.72,60.74,23453.0,50.9633,50.9884,50.9549,50.9717,23453.0
2016-07-20 13:00:00,60.75,60.79,60.73,60.77,14997.0,50.98,51.0136,50.9633,50.9968,14997.0
2016-07-20 13:10:00,60.77,60.81,60.75,60.79,29216.0,50.9968,51.0304,50.98,51.0136,29216.0
2016-07-20 13:20:00,60.8,60.87,60.79,60.86,21065.0,51.022,51.0808,51.0136,51.0724,21065.0
2016-07-20 13:30:00,60.87,60.91,60.86,60.89,22929.0,51.0808,51.1143,51.0724,51.0975,22929.0
2016-07-20 13:40:00,60.89,60.92,60.87,60.92,17946.0,51.0975,51.1227,51.0808,51.1227,17946.0
2016-07-20 13:50:00,60.92,60.92,60.89,60.9,17360.0,51.1227,51.1227,51.0975,51.1059,17360.0
2016-07-20 14:00:00,60.9,60.91,60.86,60.89,20025.0,51.1059,51.1143,51.0724,51.0975,20025.0
2016-07-20 14:10:00,60.89,60.9,60.84,60.86,19165.0,51.0975,51.1059,51.0556,51.0724,19165.0
2016-07-20 14:20:00,60.85,60.86,60.78,60.79,20277.0,51.064,51.0724,51.0052,51.0136,20277.0
2016-07-20 14:30:00,60.79,60.8,60.77,60.8,19523.0,51.0136,51.022,50.9968,51.022,19523.0
2016-07-20 14:40:00,60.8,60.82,60.76,60.77,47336.0,51.022,51.0388,50.9884,50.9968,47336.0
2016-07-20 14:50:00,60.77,60.79,60.74,60.74,21834.0,50.9968,51.0136,50.9717,50.9717,21834.0
2016-07-20 15:00:00,60.75,60.76,60.72,60.74,29971.0,50.98,50.9884,50.9549,50.9717,29971.0
2016-07-20 15:10:00,60.75,60.78,60.72,60.73,26859.0,50.98,51.0052,50.9549,50.9633,26859.0
2016-07-20 15:20:00,60.73,60.75,60.69,60.72,58612.0,50.9633,50.98,50.9297,50.9549,58612.0
2016-07-20 15:30:00,60.72,60.79,60.7,60.74,52048.0,50.9549,51.0136,50.9381,50.9717,52048.0
2016-07-20 15:40:00,60.75,60.77,60.71,60.75,66612.0,50.98,50.9968,50.9465,50.98,66612.0
2016-07-20 15:50:00,60.75,60.76,60.68,60.69,93091.0,50.98,50.9884,50.9213,50.9297,93091.0
2016-07-21 09:30:00,60.65,60.65,60.3,60.34,36510.0,50.8961,50.8961,50.6024,50.636,36510.0
2016-07-21 09:40:00,60.34,60.57,60.29,60.45,39951.0,50.636,50.829,50.594,50.7283,39951.0
2016-07-21 09:50:00,60.47,60.47,60.27,60.31,16350.0,50.7451,50.7451,50.5772,50.6108,16350.0
2016-07-21 10:00:00,60.3,60.45,60.29,60.32,28659.0,50.6024,50.7283,50.594,50.6192,28659.0
2016-07-21 10:10:00,60.32,60.48,60.29,60.3,13244.0,50.6192,50.7535,50.594,50.6024,13244.0
2016-07-21 10:20:00,60.3,60.39,60.29,60.35,60433.0,50.6024,50.6779,50.594,50.6444,60433.0
2016-07-21 10:30:00,60.41,60.45,60.37,60.39,18310.0,50.6947,50.7283,50.6612,50.6779,18310.0
2016-07-21 10:40:00,60.39,60.52,60.39,60.46,170045.0,50.6779,50.787,50.6779,50.7367,170045.0
2016-07-21 10:50:00,60.47,60.56,60.47,60.51,11644.0,50.7451,50.8206,50.7451,50.7786,11644.0
2016-07-21 11:00:00,60.51,60.52,60.47,60.51,11114.0,50.7786,50.787,50.7451,50.7786,11114.0
2016-07-21 11:10:00,60.5,60.52,60.47,60.49,5273.0,50.7703,50.787,50.7451,50.7619,5273.0
2016-07-21 11:20:00,60.49,60.5,60.4,60.4,16655.0,50.7619,50.7703,50.6863,50.6863,16655.0
2016-07-21 11:30:00,60.39,60.39,60.31,60.32,11917.0,50.6779,50.6779,50.6108,50.6192,11917.0
2016-07-21 11:40:00,60.31,60.31,60.16,60.16,13604.0,50.6108,50.6108,50.4849,50.4849,13604.0
2016-07-21 11:50:00,60.15,60.15,60.05,60.1,10313.0,50.4765,50.4765,50.3926,50.4346,10313.0
2016-07-21 12:00:00,60.11,60.12,60.09,60.1,14420.0,50.443,50.4514,50.4262,50.4346,14420.0
2016-07-21 12:10:00,60.1,60.16,60.1,60.16,9406.0,50.4346,50.4849,50.4346,50.4849,9406.0
2016-07-21 12:20:00,60.15,60.18,60.1,60.15,37273.0,50.4765,50.5017,50.4346,50.4765,37273.0
2016-07-21 12:30:00,60.15,60.22,60.15,60.22,21190.0,50.4765,50.5353,50.4765,50.5353,21190.0
2016-07-21 12:40:00,60.23,60.24,60.2,60.21,7407.0,50.5437,50.5521,50.5185,50.5269,7407.0
2016-07-21 12:50:00,60.2,60.2,60.16,60.19,12599.0,50.5185,50.5185,50.4849,50.5101,12599.0
2016-07-21 13:00:00,60.19,60.2,60.17,60.18,11446.0,50.5101,50.5185,50.4933,50.5017,11446.0
2016-07-21 13:10:00,60.19,60.21,60.18,60.2,6915.0,50.5101,50.5269,50.5017,50.5185,6915.0
2016-07-21 13:20:00,60.2,60.23,60.18,60.2,14230.0,50.5185,50.5437,50.5017,50.5185,14230.0
2016-07-21 13:30:00,60.21,60.23,60.19,60.2,12643.0,50.5269,50.5437,50.5101,50.5185,12643.0
2016-07-21 13:40:00,60.19,60.22,60.12,60.12,14402.0,50.5101,50.5353,50.4514,50.4514,14402.0
2016-07-21 13:50:00,60.12,60.12,60.0,60.02,38920.0,50.4514,50.4514,50.3507,50.3674,38920.0
2016-07-21 14:00:00,60.03,60.07,60.02,60.04,24065.0,50.3758,50.4094,50.3674,50.3842,24065.0
2016-07-21 14:10:00,60.03,60.04,59.93,59.96,24257.0,50.3758,50.3842,50.2919,50.3171,24257.0
2016-07-21 14:20:00,59.96,60.0,59.95,59.99,10537.0,50.3171,50.3507,50.3087,50.3423,10537.0
2016-07-21 14:30:00,59.99,60.0,59.96,59.98,16764.0,50.3423,50.3507,50.3171,50.3339,16764.0
2016-07-21 14:40:00,59.98,60.01,59.9,59.9,16245.0,50.3339,50.3591,50.2667,50.2667,16245.0
2016-07-21 14:50:00,59.9,59.93,59.88,59.89,9612.0,50.2667,50.2919,50.25,50.2584,9612.0
2016-07-21 15:00:00,59.88,59.89,59.72,59.73,25153.0,50.25,50.2584,50.1157,50.1241,25153.0
2016-07-21 15:10:00,59.73,59.82,59.72,59.81,20759.0,50.1241,50.1996,50.1157,50.1912,20759.0
2016-07-21 15:20:00,59.81,59.85,59.8,59.84,17201.0,50.1912,50.2248,50.1828,50.2164,17201.0
2016-07-21 15:30:00,59.85,59.9,59.84,59.85,25041.0,50.2248,50.2667,50.2164,50.2248,25041.0
2016-07-21 15:40:00,59.85,59.91,59.84,59.87,28229.0,50.2248,50.2751,50.2164,50.2416,28229.0
2016-07-21 15:50:00,59.88,59.97,59.87,59.95,135888.0,50.25,50.3255,50.2416,50.3087,135888.0
2016-07-22 09:30:00,60.05,60.05,59.66,59.78,48838.0,50.3926,50.3926,50.0653,50.166,48838.0
2016-07-22 09:40:00,59.75,60.07,59.66,59.9,20924.0,50.1409,50.4094,50.0653,50.2667,20924.0
2016-07-22 09:50:00,59.91,60.19,59.83,60.13,23416.0,50.2751,50.5101,50.208,50.4598,23416.0
2016-07-22 10:00:00,60.16,60.28,60.08,60.11,26611.0,50.4849,50.5856,50.4178,50.443,26611.0
2016-07-22 10:10:00,60.09,60.09,59.93,59.99,13493.0,50.4262,50.4262,50.2919,50.3423,13493.0
2016-07-22 10:20:00,59.99,60.08,59.96,59.97,11855.0,50.3423,50.4178,50.3171,50.3255,11855.0
2016-07-22 10:30:00,59.98,60.14,59.97,60.14,11338.0,50.3339,50.4682,50.3255,50.4682,11338.0
2016-07-22 10:40:00,60.15,60.15,60.07,60.1,27286.0,50.4765,50.4765,50.4094,50.4346,27286.0
2016-07-22 10:50:00,60.1,60.11,60.07,60.09,20966.0,50.4346,50.443,50.4094,50.4262,20966.0
2016-07-22 11:00:00,60.09,60.1,60.06,60.1,13383.0,50.4262,50.4346,50.401,50.4346,13383.0
2016-07-22 11:10:00,60.1,60.1,60.02,60.02,7486.0,50.4346,50.4346,50.3674,50.3674,7486.0
2016-07-22 11:20:00,60.02,60.14,60.02,60.14,7753.0,50.3674,50.4682,50.3674,50.4682,7753.0
2016-07-22 11:30:00,60.16,60.2,60.15,60.17,5484.0,50.4849,50.5185,50.4765,50.4933,5484.0
2016-07-22 11:40:00,60.16,60.19,60.14,60.19,6937.0,50.4849,50.5101,50.4682,50.5101,6937.0
2016-07-22 11:50:00,60.2,60.28,60.2,60.28,15132.0,50.5185,50.5856,50.5185,50.5856,15132.0
2016-07-22 12:00:00,60.28,60.31,60.28,60.29,9978.0,50.5856,50.6108,50.5856,50.594,9978.0
2016-07-22 12:10:00,60.3,60.31,60.27,60.27,7961.0,50.6024,50.6108,50.5772,50.5772,7961.0
2016-07-22 12:20:00,60.28,60.37,60.27,60.37,8857.0,50.5856,50.6612,50.5772,50.6612,8857.0
2016-07-22 12:30:00,60.37,60.39,60.3,60.31,12807.0,50.6612,50.6779,50.6024,50.6108,12807.0
2016-07-22 12:40:00,60.31,60.35,60.29,60.35,7601.0,50.6108,50.6444,50.594,50.6444,7601.0
2016-07-22 12:50:00,60.36,60.43,60.36,60.39,8346.0,50.6528,50.7115,50.6528,50.6779,8346.0
2016-07-22 13:00:00,60.38,60.38,60.29,60.31,6044.0,50.6696,50.6696,50.594,50.6108,6044.0
2016-07-22 13:10:00,60.33,60.35,60.3,60.31,5572.0,50.6276,50.6444,50.6024,50.6108,5572.0
2016-07-22 13:20:00,60.33,60.38,60.33,60.36,5549.0,50.6276,50.6696,50.6276,50.6528,5549.0
2016-07-22 13:30:00,60.37,60.39,60.34,60.34,8970.0,50.6612,50.6779,50.636,50.636,8970.0
2016-07-22 13:40:00,60.35,60.41,60.35,60.41,7560.0,50.6444,50.6947,50.6444,50.6947,7560.0
2016-07-22 13:50:00,60.41,60.44,60.4,60.42,7239.0,50.6947,50.7199,50.6863,50.7031,7239.0
2016-07-22 14:00:00,60.42,60.42,60.38,60.42,7293.0,50.7031,50.7031,50.6696,50.7031,7293.0
2016-07-22 14:10:00,60.42,60.42,60.37,60.4,7513.0,50.7031,50.7031,50.6612,50.6863,7513.0
2016-07-22 14:20:00,60.4,60.4,60.34,60.34,6400.0,50.6863,50.6863,50.636,50.636,6400.0
2016-07-22 14:30:00,60.33,60.35,60.31,60.35,7062.0,50.6276,50.6444,50.6108,50.6444,7062.0
2016-07-22 14:40:00,60.34,60.38,60.33,60.38,8686.0,50.636,50.6696,50.6276,50.6696,8686.0
2016-07-22 14:50:00,60.38,60.4,60.35,60.37,8511.0,50.6696,50.6863,50.6444,50.6612,8511.0
2016-07-22 15:00:00,60.37,60.39,60.3,60.3,10566.0,50.6612,50.6779,50.6024,50.6024,10566.0
2016-07-22 15:10:00,60.3,60.35,60.3,60.33,10538.0,50.6024,50.6444,50.6024,50.6276,10538.0
2016-07-22 15:20:00,60.33,60.4,60.33,60.38,13980.0,50.6276,50.6863,50.6276,50.6696,13980.0
2016-07-22 15:30:00,60.37,60.42,60.37,60.41,15508.0,50.6612,50.7031,50.6612,50.6947,15508.0
2016-07-22 15:40:00,60.41,60.41,60.35,60.38,18834.0,50.6947,50.6947,50.6444,50.6696,18834.0
2016-07-22 15:50:00,60.38,60.4,60.33,60.39,75428.0,50.6696,50.6863,50.6276,50.6779,75428.0
2016-07-25 09:30:00,60.49,60.57,60.23,60.41,31158.0,50.7619,50.829,50.5437,50.6947,31158.0
2016-07-25 09:40:00,60.39,60.59,60.38,60.51,30619.0,50.6779,50.8458,50.6696,50.7786,30619.0
2016-07-25 09:50:00,60.54,60.54,60.39,60.39,26127.0,50.8038,50.8038,50.6779,50.6779,26127.0
2016-07-25 10:00:00,60.38,60.49,60.31,60.31,37656.0,50.6696,50.7619,50.6108,50.6108,37656.0
2016-07-25 10:10:00,60.31,60.31,60.2,60.27,19524.0,50.6108,50.6108,50.5185,50.5772,19524.0
2016-07-25 10:20:00,60.24,60.29,60.21,60.25,23334.0,50.5521,50.594,50.5269,50.5605,23334.0
2016-07-25 10:30:00,60.24,60.41,60.23,60.39,24679.0,50.5521,50.6947,50.5437,50.6779,24679.0
2016-07-25 10:40:00,60.39,60.43,60.34,60.39,20123.0,50.6779,50.7115,50.636,50.6779,20123.0
2016-07-25 10:50:00,60.38,60.42,60.36,60.38,18126.0,50.6696,50.7031,50.6528,50.6696,18126.0
2016-07-25 11:00:00,60.37,60.41,60.32,60.39,23501.0,50.6612,50.6947,50.6192,50.6779,23501.0
2016-07-25 11:10:00,60.39,60.41,60.33,60.34,19444.0,50.6779,50.6947,50.6276,50.636,19444.0
2016-07-25 11:20:00,60.31,60.4,60.29,60.34,18047.0,50.6108,50.6863,50.594,50.636,18047.0
2016-07-25 11:30:00,60.35,60.39,60.31,60.39,19059.0,50.6444,50.6779,50.6108,50.6779,19059.0
2016-07-25 11:40:00,60.4,60.42,60.35,60.36,16599.0,50.6863,50.7031,50.6444,50.6528,16599.0
2016-07-25 11:50:00,60.35,60.4,60.34,60.34,17914.0,50.6444,50.6863,50.636,50.636,17914.0
2016-07-25 12:00:00,60.34,60.39,60.33,60.34,24422.0,50.636,50.6779,50.6276,50.636,24422.0
2016-07-25 12:10:00,60.33,60.34,60.27,60.32,15166.0,50.6276,50.636,50.5772,50.6192,15166.0
2016-07-25 12:20:00,60.35,60.39,60.31,60.37,11328.0,50.6444,50.6779,50.6108,50.6612,11328.0
2016-07-25 12:30:00,60.37,60.39,60.35,60.38,13318.0,50.6612,50.6779,50.6444,50.6696,13318.0
2016-07-25 12:40:00,60.38,60.47,60.37,60.46,18638.0,50.6696,50.7451,50.6612,50.7367,18638.0
2016-07-25 12:50:00,60.47,60.5,60.45,60.49,11202.0,50.7451,50.7703,50.7283,50.7619,11202.0
2016-07-25 13:00:00,60.5,60.5,60.45,60.48,18332.0,50.7703,50.7703,50.7283,50.7535,18332.0
2016-07-25 13:10:00,60.48,60.5,60.42,60.47,16274.0,50.7535,50.7703,50.7031,50.7451,16274.0
2016-07-25 13:20:00,60.47,60.5,60.45,60.5,13890.0,50.7451,50.7703,50.7283,50.7703,13890.0
2016-07-25 13:30:00,60.49,60.5,60.43,60.46,21924.0,50.7619,50.7703,50.7115,50.7367,21924.0
2016-07-25 13:40:00,60.48,60.51,60.45,60.45,12994.0,50.7535,50.7786,50.7283,50.7283,12994.0
2016-07-25 13:50:00,60.46,60.47,60.41,60.41,18064.0,50.7367,50.7451,50.6947,50.6947,18064.0
2016-07-25 14:00:00,60.41,60.52,60.41,60.51,21580.0,50.6947,50.787,50.6947,50.7786,21580.0
2016-07-25 14:10:00,60.51,60.52,60.47,60.47,18988.0,50.7786,50.787,50.7451,50.7451,18988.0
2016-07-25 14:20:00,60.47,60.52,60.45,60.46,23802.0,50.7451,50.787,50.7283,50.7367,23802.0
2016-07-25 14:30:00,60.46,60.49,60.44,60.44,9981.0,50.7367,50.7619,50.7199,50.7199,9981.0
2016-07-25 14:40:00,60.44,60.45,60.42,60.44,15618.0,50.7199,50.7283,50.7031,50.7199,15618.0
2016-07-25 14:50:00,60.45,60.47,60.4,60.4,13619.0,50.7283,50.7451,50.6863,50.6863,13619.0
2016-07-25 15:00:00,60.41,60.42,60.35,60.36,15865.0,50.6947,50.7031,50.6444,50.6528,15865.0
2016-07-25 15:10:00,60.36,60.37,60.32,60.32,20356.0,50.6528,50.6612,50.6192,50.6192,20356.0
2016-07-25 15:20:00,60.32,60.39,60.31,60.38,27052.0,50.6192,50.6779,50.6108,50.6696,27052.0
2016-07-25 15:30:00,60.39,60.47,60.37,60.45,53198.0,50.6779,50.7451,50.6612,50.7283,53198.0
2016-07-25 15:40:00,60.45,60.46,60.37,60.46,53533.0,50.7283,50.7367,50.6612,50.7367,53533.0
2016-07-25 15:50:00,60.46,60.53,60.45,60.53,103643.0,50.7367,50.7954,50.7283,50.7954,103643.0
2016-07-26 09:30:00,61.15,62.13,61.08,61.81,151270.0,51.3157,52.1381,51.257,51.8696,151270.0
2016-07-26 09:40:00,61.81,62.14,61.81,62.07,44292.0,51.8696,52.1465,51.8696,52.0878,44292.0
2016-07-26 09:50:00,62.06,62.28,62.0,62.18,111724.0,52.0794,52.264,52.029,52.1801,111724.0
2016-07-26 10:00:00,62.18,62.2,62.01,62.02,59600.0,52.1801,52.1969,52.0374,52.0458,59600.0
2016-07-26 10:10:00,62.04,62.1,61.99,62.06,49566.0,52.0626,52.1129,52.0206,52.0794,49566.0
2016-07-26 10:20:00,62.07,62.15,62.04,62.14,34251.0,52.0878,52.1549,52.0626,52.1465,34251.0
2016-07-26 10:30:00,62.13,62.16,62.01,62.06,37276.0,52.1381,52.1633,52.0374,52.0794,37276.0
2016-07-26 10:40:00,62.05,62.06,61.97,62.0,27915.0,52.071,52.0794,52.0038,52.029,27915.0
2016-07-26 10:50:00,62.01,62.03,61.69,61.72,76689.0,52.0374,52.0542,51.7689,51.7941,76689.0
2016-07-26 11:00:00,61.72,61.78,61.67,61.76,48254.0,51.7941,51.8444,51.7521,51.8276,48254.0
2016-07-26 11:10:00,61.77,61.77,61.67,61.74,47656.0,51.836,51.836,51.7521,51.8108,47656.0
2016-07-26 11:20:00,61.75,61.78,61.69,61.72,29466.0,51.8192,51.8444,51.7689,51.7941,29466.0
2016-07-26 11:30:00,61.72,61.72,61.61,61.61,14459.0,51.7941,51.7941,51.7017,51.7017,14459.0
2016-07-26 11:40:00,61.61,61.63,61.57,61.59,15914.0,51.7017,51.7185,51.6682,51.685,15914.0
2016-07-26 11:50:00,61.59,61.77,61.59,61.76,20982.0,51.685,51.836,51.685,51.8276,20982.0
2016-07-26 12:00:00,61.76,61.77,61.69,61.7,12970.0,51.8276,51.836,51.7689,51.7773,12970.0
2016-07-26 12:10:00,61.69,61.81,61.68,61.8,28621.0,51.7689,51.8696,51.7605,51.8612,28621.0
2016-07-26 12:20:00,61.81,61.97,61.81,61.88,17818.0,51.8696,52.0038,51.8696,51.9283,17818.0
2016-07-26 12:30:00,61.87,61.89,61.81,61.81,18702.0,51.9199,51.9367,51.8696,51.8696,18702.0
2016-07-26 12:40:00,61.8,61.92,61.8,61.89,22538.0,51.8612,51.9619,51.8612,51.9367,22538.0
2016-07-26 12:50:00,61.89,61.93,61.84,61.9,18147.0,51.9367,51.9703,51.8948,51.9451,18147.0
2016-07-26 13:00:00,61.89,61.89,61.82,61.83,15497.0,51.9367,51.9367,51.878,51.8864,15497.0
2016-07-26 13:10:00,61.82,61.85,61.8,61.8,10087.0,51.878,51.9031,51.8612,51.8612,10087.0
2016-07-26 13:20:00,61.8,61.8,61.64,61.68,30482.0,51.8612,51.8612,51.7269,51.7605,30482.0
2016-07-26 13:30:00,61.69,61.76,61.68,61.76,15527.0,51.7689,51.8276,51.7605,51.8276,15527.0
2016-07-26 13:40:00,61.77,61.86,61.77,61.86,14660.0,51.836,51.9115,51.836,51.9115,14660.0
2016-07-26 13:50:00,61.87,61.87,61.74,61.75,13254.0,51.9199,51.9199,51.8108,51.8192,13254.0
2016-07-26 14:00:00,61.75,61.76,61.65,61.65,11721.0,51.8192,51.8276,51.7353,51.7353,11721.0
2016-07-26 14:10:00,61.65,61.67,61.63,61.66,13278.0,51.7353,51.7521,51.7185,51.7437,13278.0
2016-07-26 14:20:00,61.67,64.22,61.67,63.25,1333014.0,51.7521,53.892,51.7521,53.078,1333014.0
2016-07-26 14:30:00,63.25,63.6,63.05,63.21,786369.0,53.078,53.3717,52.9102,53.0444,786369.0
2016-07-26 14:40:00,63.19,63.6,62.6,62.87,732656.0,53.0276,53.3717,52.5325,52.7591,732656.0
2016-07-26 14:50:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:00:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:10:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:20:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:30:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:40:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:50:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-27 09:30:00,66.78,66.91,63.35,63.9,1382231.0,56.0403,56.1494,53.1619,53.6235,1382231.0
2016-07-27 09:40:00,63.89,64.15,63.01,63.89,713601.0,53.6151,53.8333,52.8766,53.6151,713601.0
2016-07-27 09:50:00,63.88,63.93,62.95,63.38,594924.0,53.6067,53.6486,52.8262,53.1871,594924.0
2016-07-27 10:00:00,63.35,63.7,63.06,63.5,630021.0,53.1619,53.4556,52.9185,53.2878,630021.0
2016-07-27 10:10:00,63.5,63.97,63.41,63.82,659871.0,53.2878,53.6822,53.2123,53.5563,659871.0
2016-07-27 10:20:00,63.82,64.1,63.38,63.42,1281240.0,53.5563,53.7913,53.1871,53.2207,1281240.0
2016-07-27 10:30:00,63.4,63.93,63.38,63.59,665715.0,53.2039,53.6486,53.1871,53.3633,665715.0
2016-07-27 10:40:00,63.59,63.75,63.54,63.61,565696.0,53.3633,53.4976,53.3214,53.3801,565696.0
2016-07-27 10:50:00,63.61,64.05,63.6,63.89,303825.0,53.3801,53.7493,53.3717,53.6151,303825.0
2016-07-27 11:00:00,63.9,63.9,63.79,63.82,116761.0,53.6235,53.6235,53.5311,53.5563,116761.0
2016-07-27 11:10:00,63.82,63.84,63.57,63.62,130987.0,53.5563,53.5731,53.3465,53.3885,130987.0
2016-07-27 11:20:00,63.65,64.09,63.61,63.95,216829.0,53.4137,53.7829,53.3801,53.6654,216829.0
2016-07-27 11:30:00,63.97,63.97,63.73,63.88,158867.0,53.6822,53.6822,53.4808,53.6067,158867.0
2016-07-27 11:40:00,63.89,63.91,63.67,63.82,71548.0,53.6151,53.6319,53.4304,53.5563,71548.0
2016-07-27 11:50:00,63.82,63.86,63.67,63.8,179949.0,53.5563,53.5899,53.4304,53.5395,179949.0
2016-07-27 12:00:00,63.81,63.84,63.74,63.79,225081.0,53.5479,53.5731,53.4892,53.5311,225081.0
2016-07-27 12:10:00,63.8,63.82,63.68,63.81,103207.0,53.5395,53.5563,53.4388,53.5479,103207.0
2016-07-27 12:20:00,63.8,63.84,63.72,63.76,148277.0,53.5395,53.5731,53.4724,53.506,148277.0
2016-07-27 12:30:00,63.75,63.89,63.73,63.84,190869.0,53.4976,53.6151,53.4808,53.5731,190869.0
2016-07-27 12:40:00,63.85,63.87,63.67,63.71,166204.0,53.5815,53.5983,53.4304,53.464,166204.0
2016-07-27 12:50:00,63.7,63.7,63.57,63.63,76305.0,53.4556,53.4556,53.3465,53.3969,76305.0
2016-07-27 13:00:00,63.64,63.68,63.58,63.68,74475.0,53.4053,53.4388,53.3549,53.4388,74475.0
2016-07-27 13:10:00,63.68,63.78,63.62,63.73,99775.0,53.4388,53.5228,53.3885,53.4808,99775.0
2016-07-27 13:20:00,63.74,63.79,63.57,63.7,85380.0,53.4892,53.5311,53.3465,53.4556,85380.0
2016-07-27 13:30:00,63.7,63.7,63.46,63.5,115878.0,53.4556,53.4556,53.2542,53.2878,115878.0
2016-07-27 13:40:00,63.5,63.67,63.49,63.61,80843.0,53.2878,53.4304,53.2794,53.3801,80843.0
2016-07-27 13:50:00,63.6,63.7,63.39,63.69,159811.0,53.3717,53.4556,53.1955,53.4472,159811.0
2016-07-27 14:00:00,63.68,63.69,63.25,63.58,172824.0,53.4388,53.4472,53.078,53.3549,172824.0
2016-07-27 14:10:00,63.58,63.79,63.33,63.73,162515.0,53.3549,53.5311,53.1451,53.4808,162515.0
2016-07-27 14:20:00,63.73,63.75,63.34,63.36,191069.0,53.4808,53.4976,53.1535,53.1703,191069.0
2016-07-27 14:30:00,63.36,63.66,63.35,63.55,586972.0,53.1703,53.4221,53.1619,53.3297,586972.0
2016-07-27 14:40:00,63.54,63.54,63.28,63.37,162808.0,53.3214,53.3214,53.1032,53.1787,162808.0
2016-07-27 14:50:00,63.37,63.51,63.3,63.4,358756.0,53.1787,53.2962,53.12,53.2039,358756.0
2016-07-27 15:00:00,63.4,63.53,63.37,63.5,564200.0,53.2039,53.313,53.1787,53.2878,564200.0
2016-07-27 15:10:00,63.49,63.55,63.38,63.47,382377.0,53.2794,53.3297,53.1871,53.2626,382377.0
2016-07-27 15:20:00,63.47,63.48,63.29,63.41,194256.0,53.2626,53.271,53.1116,53.2123,194256.0
2016-07-27 15:30:00,63.41,63.5,63.39,63.47,282606.0,53.2123,53.2878,53.1955,53.2626,282606.0
2016-07-27 15:40:00,63.48,63.48,63.4,63.44,304895.0,53.271,53.271,53.2039,53.2374,304895.0
2016-07-27 15:50:00,63.43,63.43,63.31,63.32,486757.0,53.229,53.229,53.1283,53.1367,486757.0
2016-07-28 09:30:00,63.46,63.46,62.75,62.88,81293.0,53.2542,53.2542,52.6584,52.7675,81293.0
2016-07-28 09:40:00,62.9,63.69,62.86,63.55,102563.0,52.7843,53.4472,52.7507,53.3297,102563.0
2016-07-28 09:50:00,63.57,64.03,63.52,63.62,105369.0,53.3465,53.7326,53.3046,53.3885,105369.0
2016-07-28 10:00:00,63.65,64.3,63.65,64.22,312829.0,53.4137,53.9591,53.4137,53.892,312829.0
2016-07-28 10:10:00,64.21,64.23,63.85,63.99,99667.0,53.8836,53.9004,53.5815,53.699,99667.0
2016-07-28 10:20:00,63.98,63.98,63.73,63.86,327098.0,53.6906,53.6906,53.4808,53.5899,327098.0
2016-07-28 10:30:00,63.83,63.88,63.49,63.71,205313.0,53.5647,53.6067,53.2794,53.464,205313.0
2016-07-28 10:40:00,63.71,63.92,63.63,63.79,57289.0,53.464,53.6402,53.3969,53.5311,57289.0
2016-07-28 10:50:00,63.78,63.93,63.74,63.79,163919.0,53.5228,53.6486,53.4892,53.5311,163919.0
2016-07-28 11:00:00,63.8,63.81,63.69,63.73,39455.0,53.5395,53.5479,53.4472,53.4808,39455.0
2016-07-28 11:10:00,63.74,63.84,63.66,63.83,41433.0,53.4892,53.5731,53.4221,53.5647,41433.0
2016-07-28 11:20:00,63.83,64.0,63.79,63.98,63092.0,53.5647,53.7074,53.5311,53.6906,63092.0
2016-07-28 11:30:00,63.98,63.98,63.81,63.91,58793.0,53.6906,53.6906,53.5479,53.6319,58793.0
2016-07-28 11:40:00,63.9,63.94,63.76,63.94,33241.0,53.6235,53.657,53.506,53.657,33241.0
2016-07-28 11:50:00,63.94,64.01,63.9,63.94,36750.0,53.657,53.7158,53.6235,53.657,36750.0
2016-07-28 12:00:00,63.94,64.02,63.91,63.94,54909.0,53.657,53.7242,53.6319,53.657,54909.0
2016-07-28 12:10:00,63.94,64.11,63.94,64.03,51884.0,53.657,53.7997,53.657,53.7326,51884.0
2016-07-28 12:20:00,64.03,64.09,63.99,63.99,43288.0,53.7326,53.7829,53.699,53.699,43288.0
2016-07-28 12:30:00,64.0,64.01,63.91,63.92,27630.0,53.7074,53.7158,53.6319,53.6402,27630.0
2016-07-28 12:40:00,63.92,64.09,63.89,64.08,30721.0,53.6402,53.7829,53.6151,53.7745,30721.0
2016-07-28 12:50:00,64.09,64.18,64.05,64.16,56904.0,53.7829,53.8584,53.7493,53.8416,56904.0
2016-07-28 13:00:00,64.15,64.31,64.1,64.3,66657.0,53.8333,53.9675,53.7913,53.9591,66657.0
2016-07-28 13:10:00,64.29,64.33,64.25,64.3,240235.0,53.9507,53.9843,53.9172,53.9591,240235.0
2016-07-28 13:20:00,64.28,64.29,64.21,64.26,136757.0,53.9423,53.9507,53.8836,53.9256,136757.0
2016-07-28 13:30:00,64.27,64.27,64.17,64.18,102478.0,53.934,53.934,53.85,53.8584,102478.0
2016-07-28 13:40:00,64.18,64.18,63.95,63.99,161307.0,53.8584,53.8584,53.6654,53.699,161307.0
2016-07-28 13:50:00,64.0,64.07,63.96,64.05,102088.0,53.7074,53.7661,53.6738,53.7493,102088.0
2016-07-28 14:00:00,64.06,64.06,63.94,64.02,32347.0,53.7577,53.7577,53.657,53.7242,32347.0
2016-07-28 14:10:00,64.02,64.07,63.98,64.02,48621.0,53.7242,53.7661,53.6906,53.7242,48621.0
2016-07-28 14:20:00,64.01,64.18,64.0,64.16,47079.0,53.7158,53.8584,53.7074,53.8416,47079.0
2016-07-28 14:30:00,64.15,64.15,64.08,64.1,30936.0,53.8333,53.8333,53.7745,53.7913,30936.0
2016-07-28 14:40:00,64.09,64.14,64.06,64.09,106091.0,53.7829,53.8249,53.7577,53.7829,106091.0
2016-07-28 14:50:00,64.08,64.16,64.06,64.12,26812.0,53.7745,53.8416,53.7577,53.8081,26812.0
2016-07-28 15:00:00,64.11,64.12,64.07,64.07,64904.0,53.7997,53.8081,53.7661,53.7661,64904.0
2016-07-28 15:10:00,64.08,64.17,64.03,64.07,63865.0,53.7745,53.85,53.7326,53.7661,63865.0
2016-07-28 15:20:00,64.08,64.14,64.07,64.11,65416.0,53.7745,53.8249,53.7661,53.7997,65416.0
2016-07-28 15:30:00,64.11,64.16,64.09,64.14,126963.0,53.7997,53.8416,53.7829,53.8249,126963.0
2016-07-28 15:40:00,64.15,64.39,64.15,64.38,147288.0,53.8333,54.0347,53.8333,54.0263,147288.0
2016-07-28 15:50:00,64.39,64.39,64.22,64.23,526782.0,54.0347,54.0347,53.892,53.9004,526782.0
2016-07-29 09:30:00,64.2,64.44,63.91,64.19,54802.0,53.8752,54.0766,53.6319,53.8668,54802.0
2016-07-29 09:40:00,64.18,64.21,63.72,63.81,59757.0,53.8584,53.8836,53.4724,53.5479,59757.0
2016-07-29 09:50:00,63.82,63.98,63.64,63.7,47828.0,53.5563,53.6906,53.4053,53.4556,47828.0
2016-07-29 10:00:00,63.68,63.75,63.5,63.67,82463.0,53.4388,53.4976,53.2878,53.4304,82463.0
2016-07-29 10:10:00,63.66,63.69,63.61,63.64,207388.0,53.4221,53.4472,53.3801,53.4053,207388.0
2016-07-29 10:20:00,63.63,63.7,63.59,63.69,65463.0,53.3969,53.4556,53.3633,53.4472,65463.0
2016-07-29 10:30:00,63.69,63.89,63.68,63.89,93850.0,53.4472,53.6151,53.4388,53.6151,93850.0
2016-07-29 10:40:00,63.88,63.89,63.79,63.84,24149.0,53.6067,53.6151,53.5311,53.5731,24149.0
2016-07-29 10:50:00,63.84,63.87,63.79,63.83,29280.0,53.5731,53.5983,53.5311,53.5647,29280.0
2016-07-29 11:00:00,63.83,63.88,63.79,63.81,55440.0,53.5647,53.6067,53.5311,53.5479,55440.0
2016-07-29 11:10:00,63.8,64.0,63.8,63.97,386552.0,53.5395,53.7074,53.5395,53.6822,386552.0
2016-07-29 11:20:00,63.96,64.1,63.95,64.05,46511.0,53.6738,53.7913,53.6654,53.7493,46511.0
2016-07-29 11:30:00,64.05,64.11,64.01,64.1,63242.0,53.7493,53.7997,53.7158,53.7913,63242.0
2016-07-29 11:40:00,64.1,64.17,64.09,64.11,33982.0,53.7913,53.85,53.7829,53.7997,33982.0
2016-07-29 11:50:00,64.11,64.16,64.1,64.13,39623.0,53.7997,53.8416,53.7913,53.8165,39623.0
2016-07-29 12:00:00,64.13,64.17,64.11,64.16,37643.0,53.8165,53.85,53.7997,53.8416,37643.0
2016-07-29 12:10:00,64.16,64.22,64.16,64.17,31985.0,53.8416,53.892,53.8416,53.85,31985.0
2016-07-29 12:20:00,64.17,64.18,64.1,64.1,23928.0,53.85,53.8584,53.7913,53.7913,23928.0
2016-07-29 12:30:00,64.1,64.14,64.1,64.1,26384.0,53.7913,53.8249,53.7913,53.7913,26384.0
2016-07-29 12:40:00,64.1,64.12,63.96,63.99,31734.0,53.7913,53.8081,53.6738,53.699,31734.0
2016-07-29 12:50:00,63.99,64.0,63.93,63.94,35775.0,53.699,53.7074,53.6486,53.657,35775.0
2016-07-29 13:00:00,63.93,63.97,63.88,63.92,36128.0,53.6486,53.6822,53.6067,53.6402,36128.0
2016-07-29 13:10:00,63.93,63.95,63.8,63.83,50962.0,53.6486,53.6654,53.5395,53.5647,50962.0
2016-07-29 13:20:00,63.83,63.89,63.82,63.84,35515.0,53.5647,53.6151,53.5563,53.5731,35515.0
2016-07-29 13:30:00,63.85,63.86,63.76,63.77,46588.0,53.5815,53.5899,53.506,53.5144,46588.0
2016-07-29 13:40:00,63.77,63.77,63.68,63.74,46778.0,53.5144,53.5144,53.4388,53.4892,46778.0
2016-07-29 13:50:00,63.74,63.85,63.72,63.81,47216.0,53.4892,53.5815,53.4724,53.5479,47216.0
2016-07-29 14:00:00,63.82,63.84,63.77,63.84,38210.0,53.5563,53.5731,53.5144,53.5731,38210.0
2016-07-29 14:10:00,63.84,63.86,63.81,63.82,54052.0,53.5731,53.5899,53.5479,53.5563,54052.0
2016-07-29 14:20:00,63.82,63.84,63.8,63.82,37665.0,53.5563,53.5731,53.5395,53.5563,37665.0
2016-07-29 14:30:00,63.82,63.82,63.63,63.63,44694.0,53.5563,53.5563,53.3969,53.3969,44694.0
2016-07-29 14:40:00,63.63,63.72,63.63,63.69,42189.0,53.3969,53.4724,53.3969,53.4472,42189.0
2016-07-29 14:50:00,63.69,63.74,63.69,63.73,49976.0,53.4472,53.4892,53.4472,53.4808,49976.0
2016-07-29 15:00:00,63.74,63.83,63.74,63.81,34990.0,53.4892,53.5647,53.4892,53.5479,34990.0
2016-07-29 15:10:00,63.81,63.82,63.74,63.77,55380.0,53.5479,53.5563,53.4892,53.5144,55380.0
2016-07-29 15:20:00,63.77,63.87,63.76,63.84,107543.0,53.5144,53.5983,53.506,53.5731,107543.0
2016-07-29 15:30:00,63.85,63.91,63.81,63.9,130648.0,53.5815,53.6319,53.5479,53.6235,130648.0
2016-07-29 15:40:00,63.91,64.0,63.9,64.0,56209.0,53.6319,53.7074,53.6235,53.7074,56209.0
2016-07-29 15:50:00,64.0,64.0,63.83,63.84,244809.0,53.7074,53.7074,53.5647,53.5731,244809.0
2016-08-01 09:30:00,64.19,64.24,63.74,63.74,53187.0,53.8668,53.9088,53.4892,53.4892,53187.0
2016-08-01 09:40:00,63.7,64.04,63.65,63.9,42209.0,53.4556,53.7409,53.4137,53.6235,42209.0
2016-08-01 09:50:00,63.87,64.05,63.81,64.05,53826.0,53.5983,53.7493,53.5479,53.7493,53826.0
2016-08-01 10:00:00,64.05,64.13,64.01,64.06,132788.0,53.7493,53.8165,53.7158,53.7577,132788.0
2016-08-01 10:10:00,64.07,64.32,64.02,64.29,98118.0,53.7661,53.9759,53.7242,53.9507,98118.0
2016-08-01 10:20:00,64.29,64.3,64.13,64.17,57786.0,53.9507,53.9591,53.8165,53.85,57786.0
2016-08-01 10:30:00,64.17,64.21,64.06,64.07,48571.0,53.85,53.8836,53.7577,53.7661,48571.0
2016-08-01 10:40:00,64.09,64.2,64.04,64.11,49365.0,53.7829,53.8752,53.7409,53.7997,49365.0
2016-08-01 10:50:00,64.12,64.16,64.06,64.1,24220.0,53.8081,53.8416,53.7577,53.7913,24220.0
2016-08-01 11:00:00,64.08,64.21,64.08,64.18,45063.0,53.7745,53.8836,53.7745,53.8584,45063.0
2016-08-01 11:10:00,64.19,64.2,64.04,64.14,64621.0,53.8668,53.8752,53.7409,53.8249,64621.0
2016-08-01 11:20:00,64.13,64.14,63.99,64.0,28613.0,53.8165,53.8249,53.699,53.7074,28613.0
2016-08-01 11:30:00,64.0,64.08,63.94,63.94,29238.0,53.7074,53.7745,53.657,53.657,29238.0
2016-08-01 11:40:00,63.95,63.96,63.84,63.88,38061.0,53.6654,53.6738,53.5731,53.6067,38061.0
2016-08-01 11:50:00,63.9,63.9,63.8,63.82,27461.0,53.6235,53.6235,53.5395,53.5563,27461.0
2016-08-01 12:00:00,63.82,63.87,63.69,63.71,35178.0,53.5563,53.5983,53.4472,53.464,35178.0
2016-08-01 12:10:00,63.71,63.71,63.54,63.63,40244.0,53.464,53.464,53.3214,53.3969,40244.0
2016-08-01 12:20:00,63.63,63.67,63.54,63.67,55638.0,53.3969,53.4304,53.3214,53.4304,55638.0
2016-08-01 12:30:00,63.68,63.79,63.64,63.79,32945.0,53.4388,53.5311,53.4053,53.5311,32945.0
2016-08-01 12:40:00,63.78,63.78,63.66,63.72,20875.0,53.5228,53.5228,53.4221,53.4724,20875.0
2016-08-01 12:50:00,63.72,63.82,63.69,63.7,25463.0,53.4724,53.5563,53.4472,53.4556,25463.0
2016-08-01 13:00:00,63.71,63.74,63.65,63.71,24825.0,53.464,53.4892,53.4137,53.464,24825.0
2016-08-01 13:10:00,63.71,63.73,63.67,63.7,35592.0,53.464,53.4808,53.4304,53.4556,35592.0
2016-08-01 13:20:00,63.7,63.71,63.64,63.7,34746.0,53.4556,53.464,53.4053,53.4556,34746.0
2016-08-01 13:30:00,63.69,63.72,63.67,63.7,33240.0,53.4472,53.4724,53.4304,53.4556,33240.0
2016-08-01 13:40:00,63.69,63.74,63.66,63.74,61142.0,53.4472,53.4892,53.4221,53.4892,61142.0
2016-08-01 13:50:00,63.73,63.81,63.73,63.78,41263.0,53.4808,53.5479,53.4808,53.5228,41263.0
2016-08-01 14:00:00,63.79,63.83,63.74,63.79,52260.0,53.5311,53.5647,53.4892,53.5311,52260.0
2016-08-01 14:10:00,63.8,63.81,63.73,63.8,54904.0,53.5395,53.5479,53.4808,53.5395,54904.0
2016-08-01 14:20:00,63.8,63.82,63.74,63.75,47065.0,53.5395,53.5563,53.4892,53.4976,47065.0
2016-08-01 14:30:00,63.76,63.81,63.75,63.8,46874.0,53.506,53.5479,53.4976,53.5395,46874.0
2016-08-01 14:40:00,63.8,63.88,63.76,63.88,46027.0,53.5395,53.6067,53.506,53.6067,46027.0
2016-08-01 14:50:00,63.89,63.95,63.86,63.94,46964.0,53.6151,53.6654,53.5899,53.657,46964.0
2016-08-01 15:00:00,63.94,63.94,63.81,63.84,41469.0,53.657,53.657,53.5479,53.5731,41469.0
2016-08-01 15:10:00,63.83,63.9,63.77,63.79,60983.0,53.5647,53.6235,53.5144,53.5311,60983.0
2016-08-01 15:20:00,63.79,63.81,63.77,63.8,65163.0,53.5311,53.5479,53.5144,53.5395,65163.0
2016-08-01 15:30:00,63.8,63.96,63.8,63.92,76397.0,53.5395,53.6738,53.5395,53.6402,76397.0
2016-08-01 15:40:00,63.92,63.92,63.87,63.9,106979.0,53.6402,53.6402,53.5983,53.6235,106979.0
2016-08-01 15:50:00,63.9,63.97,63.85,63.97,344333.0,53.6235,53.6822,53.5815,53.6822,344333.0
2016-08-02 09:30:00,63.78,63.84,63.36,63.54,42514.0,53.5228,53.5731,53.1703,53.3214,42514.0
2016-08-02 09:40:00,63.5,63.57,63.07,63.3,106131.0,53.2878,53.3465,52.9269,53.12,106131.0
2016-08-02 09:50:00,63.35,63.41,63.08,63.18,81373.0,53.1619,53.2123,52.9353,53.0193,81373.0
2016-08-02 10:00:00,63.18,63.23,63.07,63.09,58254.0,53.0193,53.0612,52.9269,52.9437,58254.0
2016-08-02 10:10:00,63.09,63.1,62.94,62.98,32389.0,52.9437,52.9521,52.8178,52.8514,32389.0
2016-08-02 10:20:00,62.99,63.21,62.99,63.18,31434.0,52.8598,53.0444,52.8598,53.0193,31434.0
2016-08-02 10:30:00,63.17,63.24,63.02,63.07,40867.0,53.0109,53.0696,52.885,52.9269,40867.0
2016-08-02 10:40:00,63.07,63.07,62.87,62.88,31579.0,52.9269,52.9269,52.7591,52.7675,31579.0
2016-08-02 10:50:00,62.86,62.94,62.82,62.9,25613.0,52.7507,52.8178,52.7171,52.7843,25613.0
2016-08-02 11:00:00,62.91,63.06,62.91,62.96,27345.0,52.7927,52.9185,52.7927,52.8346,27345.0
2016-08-02 11:10:00,62.97,63.18,62.94,63.05,42930.0,52.843,53.0193,52.8178,52.9102,42930.0
2016-08-02 11:20:00,63.05,63.12,62.99,63.04,21068.0,52.9102,52.9689,52.8598,52.9018,21068.0
2016-08-02 11:30:00,63.04,63.08,62.94,62.94,40430.0,52.9018,52.9353,52.8178,52.8178,40430.0
2016-08-02 11:40:00,62.96,63.05,62.93,63.04,86548.0,52.8346,52.9102,52.8095,52.9018,86548.0
2016-08-02 11:50:00,63.03,63.13,62.88,62.89,43137.0,52.8934,52.9773,52.7675,52.7759,43137.0
2016-08-02 12:00:00,62.9,62.97,62.86,62.94,35318.0,52.7843,52.843,52.7507,52.8178,35318.0
2016-08-02 12:10:00,62.94,62.96,62.88,62.91,45978.0,52.8178,52.8346,52.7675,52.7927,45978.0
2016-08-02 12:20:00,62.91,62.94,62.79,62.88,44088.0,52.7927,52.8178,52.692,52.7675,44088.0
2016-08-02 12:30:00,62.9,62.95,62.79,62.81,19072.0,52.7843,52.8262,52.692,52.7088,19072.0
2016-08-02 12:40:00,62.81,62.85,62.79,62.8,15597.0,52.7088,52.7423,52.692,52.7004,15597.0
2016-08-02 12:50:00,62.81,62.83,62.65,62.68,35714.0,52.7088,52.7255,52.5745,52.5997,35714.0
2016-08-02 13:00:00,62.69,62.75,62.56,62.59,36986.0,52.6081,52.6584,52.499,52.5241,36986.0
2016-08-02 13:10:00,62.59,62.66,62.49,62.66,62878.0,52.5241,52.5829,52.4402,52.5829,62878.0
2016-08-02 13:20:00,62.67,62.82,62.64,62.79,12709.0,52.5913,52.7171,52.5661,52.692,12709.0
2016-08-02 13:30:00,62.79,62.8,62.69,62.72,16822.0,52.692,52.7004,52.6081,52.6332,16822.0
2016-08-02 13:40:00,62.72,62.81,62.66,62.79,20354.0,52.6332,52.7088,52.5829,52.692,20354.0
2016-08-02 13:50:00,62.78,62.84,62.77,62.79,32956.0,52.6836,52.7339,52.6752,52.692,32956.0
2016-08-02 14:00:00,62.79,62.94,62.76,62.91,36275.0,52.692,52.8178,52.6668,52.7927,36275.0
2016-08-02 14:10:00,62.92,63.02,62.92,62.92,38871.0,52.8011,52.885,52.8011,52.8011,38871.0
2016-08-02 14:20:00,62.94,63.07,62.88,62.96,54050.0,52.8178,52.9269,52.7675,52.8346,54050.0
2016-08-02 14:30:00,62.96,62.96,62.86,62.87,56207.0,52.8346,52.8346,52.7507,52.7591,56207.0
2016-08-02 14:40:00,62.87,62.96,62.83,62.9,72545.0,52.7591,52.8346,52.7255,52.7843,72545.0
2016-08-02 14:50:00,62.9,62.91,62.75,62.75,36045.0,52.7843,52.7927,52.6584,52.6584,36045.0
2016-08-02 15:00:00,62.75,62.82,62.74,62.8,91619.0,52.6584,52.7171,52.65,52.7004,91619.0
2016-08-02 15:10:00,62.79,62.84,62.71,62.71,49575.0,52.692,52.7339,52.6248,52.6248,49575.0
2016-08-02 15:20:00,62.72,62.8,62.72,62.74,64217.0,52.6332,52.7004,52.6332,52.65,64217.0
2016-08-02 15:30:00,62.74,62.84,62.72,62.83,77342.0,52.65,52.7339,52.6332,52.7255,77342.0
2016-08-02 15:40:00,62.84,62.86,62.68,62.75,80813.0,52.7339,52.7507,52.5997,52.6584,80813.0
2016-08-02 15:50:00,62.76,62.85,62.75,62.83,295331.0,52.6668,52.7423,52.6584,52.7255,295331.0
2016-08-03 09:30:00,62.65,63.58,62.24,62.82,40343.0,52.5745,53.3549,52.2304,52.7171,40343.0
2016-08-03 09:40:00,62.89,63.04,62.7,62.89,19578.0,52.7759,52.9018,52.6164,52.7759,19578.0
2016-08-03 09:50:00,62.79,62.84,62.52,62.6,29882.0,52.692,52.7339,52.4654,52.5325,29882.0
2016-08-03 10:00:00,62.62,62.71,62.48,62.62,137867.0,52.5493,52.6248,52.4318,52.5493,137867.0
2016-08-03 10:10:00,62.65,62.78,62.6,62.66,72089.0,52.5745,52.6836,52.5325,52.5829,72089.0
2016-08-03 10:20:00,62.67,62.76,62.64,62.71,14885.0,52.5913,52.6668,52.5661,52.6248,14885.0
2016-08-03 10:30:00,62.7,62.71,62.56,62.62,27686.0,52.6164,52.6248,52.499,52.5493,27686.0
2016-08-03 10:40:00,62.61,62.65,62.59,62.61,17315.0,52.5409,52.5745,52.5241,52.5409,17315.0
2016-08-03 10:50:00,62.6,62.65,62.55,62.56,20876.0,52.5325,52.5745,52.4906,52.499,20876.0
2016-08-03 11:00:00,62.57,62.7,62.54,62.66,20916.0,52.5074,52.6164,52.4822,52.5829,20916.0
2016-08-03 11:10:00,62.65,62.71,62.62,62.64,11546.0,52.5745,52.6248,52.5493,52.5661,11546.0
2016-08-03 11:20:00,62.62,62.74,62.62,62.73,8392.0,52.5493,52.65,52.5493,52.6416,8392.0
2016-08-03 11:30:00,62.73,62.75,62.64,62.68,65166.0,52.6416,52.6584,52.5661,52.5997,65166.0
2016-08-03 11:40:00,62.68,62.7,62.63,62.67,23438.0,52.5997,52.6164,52.5577,52.5913,23438.0
2016-08-03 11:50:00,62.65,62.76,62.64,62.76,14800.0,52.5745,52.6668,52.5661,52.6668,14800.0
2016-08-03 12:00:00,62.76,62.8,62.73,62.78,20113.0,52.6668,52.7004,52.6416,52.6836,20113.0
2016-08-03 12:10:00,62.79,62.87,62.77,62.87,39412.0,52.692,52.7591,52.6752,52.7591,39412.0
2016-08-03 12:20:00,62.86,62.88,62.76,62.77,48176.0,52.7507,52.7675,52.6668,52.6752,48176.0
2016-08-03 12:30:00,62.77,62.78,62.7,62.78,16440.0,52.6752,52.6836,52.6164,52.6836,16440.0
2016-08-03 12:40:00,62.79,62.86,62.76,62.77,8031.0,52.692,52.7507,52.6668,52.6752,8031.0
2016-08-03 12:50:00,62.77,62.78,62.67,62.68,9461.0,52.6752,52.6836,52.5913,52.5997,9461.0
2016-08-03 13:00:00,62.69,62.71,62.61,62.65,18627.0,52.6081,52.6248,52.5409,52.5745,18627.0
2016-08-03 13:10:00,62.64,62.7,62.62,62.66,10309.0,52.5661,52.6164,52.5493,52.5829,10309.0
2016-08-03 13:20:00,62.66,62.71,62.66,62.71,16774.0,52.5829,52.6248,52.5829,52.6248,16774.0
2016-08-03 13:30:00,62.72,62.73,62.71,62.72,10521.0,52.6332,52.6416,52.6248,52.6332,10521.0
2016-08-03 13:40:00,62.72,62.73,62.69,62.72,31334.0,52.6332,52.6416,52.6081,52.6332,31334.0
2016-08-03 13:50:00,62.72,62.72,62.6,62.62,33492.0,52.6332,52.6332,52.5325,52.5493,33492.0
2016-08-03 14:00:00,62.63,62.74,62.63,62.74,31285.0,52.5577,52.65,52.5577,52.65,31285.0
2016-08-03 14:10:00,62.73,62.85,62.73,62.75,65826.0,52.6416,52.7423,52.6416,52.6584,65826.0
2016-08-03 14:20:00,62.76,62.77,62.69,62.7,23234.0,52.6668,52.6752,52.6081,52.6164,23234.0
2016-08-03 14:30:00,62.69,62.69,62.64,62.66,21040.0,52.6081,52.6081,52.5661,52.5829,21040.0
2016-08-03 14:40:00,62.66,62.67,62.58,62.6,20252.0,52.5829,52.5913,52.5157,52.5325,20252.0
2016-08-03 14:50:00,62.6,62.63,62.6,62.62,16675.0,52.5325,52.5577,52.5325,52.5493,16675.0
2016-08-03 15:00:00,62.62,62.69,62.61,62.66,25162.0,52.5493,52.6081,52.5409,52.5829,25162.0
2016-08-03 15:10:00,62.67,62.68,62.63,62.64,24987.0,52.5913,52.5997,52.5577,52.5661,24987.0
2016-08-03 15:20:00,62.63,62.69,62.61,62.68,69343.0,52.5577,52.6081,52.5409,52.5997,69343.0
2016-08-03 15:30:00,62.69,62.75,62.68,62.71,33759.0,52.6081,52.6584,52.5997,52.6248,33759.0
2016-08-03 15:40:00,62.71,62.74,62.69,62.74,54029.0,52.6248,52.65,52.6081,52.65,54029.0
2016-08-03 15:50:00,62.74,62.87,62.73,62.87,227190.0,52.65,52.7591,52.6416,52.7591,227190.0
2016-08-04 09:30:00,63.07,63.39,62.86,63.22,46773.0,52.9269,53.1955,52.7507,53.0528,46773.0
2016-08-04 09:40:00,63.2,63.29,63.08,63.13,28950.0,53.036,53.1116,52.9353,52.9773,28950.0
2016-08-04 09:50:00,63.14,63.19,63.04,63.04,98615.0,52.9857,53.0276,52.9018,52.9018,98615.0
2016-08-04 10:00:00,63.05,63.06,62.74,62.75,37740.0,52.9102,52.9185,52.65,52.6584,37740.0
2016-08-04 10:10:00,62.78,62.97,62.7,62.94,30875.0,52.6836,52.843,52.6164,52.8178,30875.0
2016-08-04 10:20:00,62.95,62.97,62.88,62.96,17228.0,52.8262,52.843,52.7675,52.8346,17228.0
2016-08-04 10:30:00,62.98,63.09,62.97,63.05,71422.0,52.8514,52.9437,52.843,52.9102,71422.0
2016-08-04 10:40:00,63.05,63.1,63.0,63.08,105577.0,52.9102,52.9521,52.8682,52.9353,105577.0
2016-08-04 10:50:00,63.08,63.3,63.07,63.27,186709.0,52.9353,53.12,52.9269,53.0948,186709.0
2016-08-04 11:00:00,63.27,63.28,63.14,63.26,40477.0,53.0948,53.1032,52.9857,53.0864,40477.0
2016-08-04 11:10:00,63.28,63.33,63.19,63.3,57362.0,53.1032,53.1451,53.0276,53.12,57362.0
2016-08-04 11:20:00,63.3,63.35,63.23,63.28,22059.0,53.12,53.1619,53.0612,53.1032,22059.0
2016-08-04 11:30:00,63.3,63.3,63.2,63.24,22412.0,53.12,53.12,53.036,53.0696,22412.0
2016-08-04 11:40:00,63.24,63.31,63.23,63.24,44851.0,53.0696,53.1283,53.0612,53.0696,44851.0
2016-08-04 11:50:00,63.23,63.26,63.19,63.22,34368.0,53.0612,53.0864,53.0276,53.0528,34368.0
2016-08-04 12:00:00,63.22,63.32,63.21,63.28,33451.0,53.0528,53.1367,53.0444,53.1032,33451.0
2016-08-04 12:10:00,63.29,63.32,63.22,63.22,9378.0,53.1116,53.1367,53.0528,53.0528,9378.0
2016-08-04 12:20:00,63.23,63.29,63.23,63.26,8631.0,53.0612,53.1116,53.0612,53.0864,8631.0
2016-08-04 12:30:00,63.27,63.28,63.21,63.23,12656.0,53.0948,53.1032,53.0444,53.0612,12656.0
2016-08-04 12:40:00,63.25,63.3,63.23,63.28,10771.0,53.078,53.12,53.0612,53.1032,10771.0
2016-08-04 12:50:00,63.3,63.3,63.2,63.2,14952.0,53.12,53.12,53.036,53.036,14952.0
2016-08-04 13:00:00,63.19,63.26,63.19,63.25,9020.0,53.0276,53.0864,53.0276,53.078,9020.0
2016-08-04 13:10:00,63.24,63.24,63.11,63.16,9994.0,53.0696,53.0696,52.9605,53.0025,9994.0
2016-08-04 13:20:00,63.16,63.24,63.14,63.23,13438.0,53.0025,53.0696,52.9857,53.0612,13438.0
2016-08-04 13:30:00,63.24,63.24,63.18,63.19,13549.0,53.0696,53.0696,53.0193,53.0276,13549.0
2016-08-04 13:40:00,63.2,63.26,63.19,63.25,10766.0,53.036,53.0864,53.0276,53.078,10766.0
2016-08-04 13:50:00,63.25,63.29,63.24,63.28,13465.0,53.078,53.1116,53.0696,53.1032,13465.0
2016-08-04 14:00:00,63.28,63.34,63.27,63.31,14697.0,53.1032,53.1535,53.0948,53.1283,14697.0
2016-08-04 14:10:00,63.32,63.35,63.13,63.18,26017.0,53.1367,53.1619,52.9773,53.0193,26017.0
2016-08-04 14:20:00,63.16,63.25,63.16,63.23,15087.0,53.0025,53.078,53.0025,53.0612,15087.0
2016-08-04 14:30:00,63.23,63.24,63.18,63.19,20922.0,53.0612,53.0696,53.0193,53.0276,20922.0
2016-08-04 14:40:00,63.19,63.23,63.18,63.21,21161.0,53.0276,53.0612,53.0193,53.0444,21161.0
2016-08-04 14:50:00,63.21,63.23,63.2,63.2,17568.0,53.0444,53.0612,53.036,53.036,17568.0
2016-08-04 15:00:00,63.2,63.22,63.16,63.18,30658.0,53.036,53.0528,53.0025,53.0193,30658.0
2016-08-04 15:10:00,63.18,63.26,63.18,63.26,17765.0,53.0193,53.0864,53.0193,53.0864,17765.0
2016-08-04 15:20:00,63.26,63.26,63.21,63.23,26691.0,53.0864,53.0864,53.0444,53.0612,26691.0
2016-08-04 15:30:00,63.23,63.34,63.22,63.33,71027.0,53.0612,53.1535,53.0528,53.1451,71027.0
2016-08-04 15:40:00,63.33,63.36,63.32,63.34,33548.0,53.1451,53.1703,53.1367,53.1535,33548.0
2016-08-04 15:50:00,63.35,63.36,63.27,63.33,87205.0,53.1619,53.1703,53.0948,53.1451,87205.0
2016-08-05 09:30:00,63.47,63.55,63.07,63.38,90708.0,53.2626,53.3297,52.9269,53.1871,90708.0
2016-08-05 09:40:00,63.38,63.56,63.25,63.47,26114.0,53.1871,53.3381,53.078,53.2626,26114.0
2016-08-05 09:50:00,63.45,63.59,63.44,63.47,33710.0,53.2458,53.3633,53.2374,53.2626,33710.0
2016-08-05 10:00:00,63.48,63.52,63.45,63.47,57556.0,53.271,53.3046,53.2458,53.2626,57556.0
2016-08-05 10:10:00,63.47,63.52,63.42,63.5,32686.0,53.2626,53.3046,53.2207,53.2878,32686.0
2016-08-05 10:20:00,63.48,63.6,63.47,63.51,50640.0,53.271,53.3717,53.2626,53.2962,50640.0
2016-08-05 10:30:00,63.51,63.57,63.45,63.46,51665.0,53.2962,53.3465,53.2458,53.2542,51665.0
2016-08-05 10:40:00,63.46,63.6,63.46,63.55,20227.0,53.2542,53.3717,53.2542,53.3297,20227.0
2016-08-05 10:50:00,63.56,63.7,63.53,63.56,45714.0,53.3381,53.4556,53.313,53.3381,45714.0
2016-08-05 11:00:00,63.56,63.66,63.56,63.56,26438.0,53.3381,53.4221,53.3381,53.3381,26438.0
2016-08-05 11:10:00,63.56,63.57,63.42,63.42,30209.0,53.3381,53.3465,53.2207,53.2207,30209.0
2016-08-05 11:20:00,63.42,63.6,63.42,63.58,17940.0,53.2207,53.3717,53.2207,53.3549,17940.0
2016-08-05 11:30:00,63.58,63.63,63.49,63.5,61188.0,53.3549,53.3969,53.2794,53.2878,61188.0
2016-08-05 11:40:00,63.5,63.55,63.43,63.5,32747.0,53.2878,53.3297,53.229,53.2878,32747.0
2016-08-05 11:50:00,63.51,63.53,63.45,63.45,12762.0,53.2962,53.313,53.2458,53.2458,12762.0
2016-08-05 12:00:00,63.47,63.57,63.45,63.56,28312.0,53.2626,53.3465,53.2458,53.3381,28312.0
2016-08-05 12:10:00,63.56,63.6,63.52,63.59,17454.0,53.3381,53.3717,53.3046,53.3633,17454.0
2016-08-05 12:20:00,63.58,63.6,63.53,63.59,15037.0,53.3549,53.3717,53.313,53.3633,15037.0
2016-08-05 12:30:00,63.58,63.64,63.58,63.62,10400.0,53.3549,53.4053,53.3549,53.3885,10400.0
2016-08-05 12:40:00,63.62,63.66,63.6,63.62,11165.0,53.3885,53.4221,53.3717,53.3885,11165.0
2016-08-05 12:50:00,63.62,63.65,63.57,63.58,13620.0,53.3885,53.4137,53.3465,53.3549,13620.0
2016-08-05 13:00:00,63.6,63.65,63.6,63.64,8823.0,53.3717,53.4137,53.3717,53.4053,8823.0
2016-08-05 13:10:00,63.64,63.69,63.62,63.69,13202.0,53.4053,53.4472,53.3885,53.4472,13202.0
2016-08-05 13:20:00,63.69,63.7,63.6,63.64,16683.0,53.4472,53.4556,53.3717,53.4053,16683.0
2016-08-05 13:30:00,63.65,63.68,63.62,63.62,21568.0,53.4137,53.4388,53.3885,53.3885,21568.0
2016-08-05 13:40:00,63.62,63.65,63.6,63.61,17350.0,53.3885,53.4137,53.3717,53.3801,17350.0
2016-08-05 13:50:00,63.61,63.63,63.57,63.61,18910.0,53.3801,53.3969,53.3465,53.3801,18910.0
2016-08-05 14:00:00,63.62,63.65,63.56,63.6,19681.0,53.3885,53.4137,53.3381,53.3717,19681.0
2016-08-05 14:10:00,63.6,63.61,63.56,63.58,16161.0,53.3717,53.3801,53.3381,53.3549,16161.0
2016-08-05 14:20:00,63.57,63.6,63.53,63.54,19042.0,53.3465,53.3717,53.313,53.3214,19042.0
2016-08-05 14:30:00,63.55,63.66,63.55,63.65,15421.0,53.3297,53.4221,53.3297,53.4137,15421.0
2016-08-05 14:40:00,63.65,63.65,63.56,63.59,20949.0,53.4137,53.4137,53.3381,53.3633,20949.0
2016-08-05 14:50:00,63.58,63.66,63.57,63.65,24058.0,53.3549,53.4221,53.3465,53.4137,24058.0
2016-08-05 15:00:00,63.65,63.71,63.65,63.68,48472.0,53.4137,53.464,53.4137,53.4388,48472.0
2016-08-05 15:10:00,63.68,63.73,63.68,63.72,19769.0,53.4388,53.4808,53.4388,53.4724,19769.0
2016-08-05 15:20:00,63.72,63.73,63.66,63.68,31225.0,53.4724,53.4808,53.4221,53.4388,31225.0
2016-08-05 15:30:00,63.68,63.69,63.66,63.67,32410.0,53.4388,53.4472,53.4221,53.4304,32410.0
2016-08-05 15:40:00,63.68,63.68,63.59,63.59,39314.0,53.4388,53.4388,53.3633,53.3633,39314.0
2016-08-05 15:50:00,63.6,63.69,63.6,63.69,161723.0,53.3717,53.4472,53.3717,53.4472,161723.0
2016-08-08 09:30:00,63.83,63.94,63.71,63.78,23852.0,53.5647,53.657,53.464,53.5228,23852.0
2016-08-08 09:40:00,63.79,63.94,63.55,63.7,36216.0,53.5311,53.657,53.3297,53.4556,36216.0
2016-08-08 09:50:00,63.69,63.86,63.58,63.72,31471.0,53.4472,53.5899,53.3549,53.4724,31471.0
2016-08-08 10:00:00,63.73,63.77,63.58,63.59,26621.0,53.4808,53.5144,53.3549,53.3633,26621.0
2016-08-08 10:10:00,63.57,63.63,63.51,63.55,23731.0,53.3465,53.3969,53.2962,53.3297,23731.0
2016-08-08 10:20:00,63.53,63.53,63.36,63.44,17524.0,53.313,53.313,53.1703,53.2374,17524.0
2016-08-08 10:30:00,63.46,63.6,63.45,63.54,15438.0,53.2542,53.3717,53.2458,53.3214,15438.0
2016-08-08 10:40:00,63.54,63.55,63.47,63.52,12552.0,53.3214,53.3297,53.2626,53.3046,12552.0
2016-08-08 10:50:00,63.51,63.53,63.4,63.51,44951.0,53.2962,53.313,53.2039,53.2962,44951.0
2016-08-08 11:00:00,63.51,63.63,63.5,63.6,55891.0,53.2962,53.3969,53.2878,53.3717,55891.0
2016-08-08 11:10:00,63.59,63.59,63.51,63.57,18052.0,53.3633,53.3633,53.2962,53.3465,18052.0
2016-08-08 11:20:00,63.58,63.61,63.49,63.5,87402.0,53.3549,53.3801,53.2794,53.2878,87402.0
2016-08-08 11:30:00,63.5,63.52,63.47,63.48,30357.0,53.2878,53.3046,53.2626,53.271,30357.0
2016-08-08 11:40:00,63.48,63.53,63.47,63.52,15480.0,53.271,53.313,53.2626,53.3046,15480.0
2016-08-08 11:50:00,63.52,63.56,63.49,63.53,77446.0,53.3046,53.3381,53.2794,53.313,77446.0
2016-08-08 12:00:00,63.53,63.53,63.49,63.5,29138.0,53.313,53.313,53.2794,53.2878,29138.0
2016-08-08 12:10:00,63.5,63.5,63.48,63.49,14293.0,53.2878,53.2878,53.271,53.2794,14293.0
2016-08-08 12:20:00,63.49,63.5,63.49,63.49,17496.0,53.2794,53.2878,53.2794,53.2794,17496.0
2016-08-08 12:30:00,63.49,63.51,63.48,63.49,17974.0,53.2794,53.2962,53.271,53.2794,17974.0
2016-08-08 12:40:00,63.48,63.5,63.43,63.48,15828.0,53.271,53.2878,53.229,53.271,15828.0
2016-08-08 12:50:00,63.48,63.48,63.41,63.42,20882.0,53.271,53.271,53.2123,53.2207,20882.0
2016-08-08 13:00:00,63.42,63.44,63.38,63.4,19302.0,53.2207,53.2374,53.1871,53.2039,19302.0
2016-08-08 13:10:00,63.39,63.4,63.32,63.4,22317.0,53.1955,53.2039,53.1367,53.2039,22317.0
2016-08-08 13:20:00,63.39,63.49,63.38,63.46,27964.0,53.1955,53.2794,53.1871,53.2542,27964.0
2016-08-08 13:30:00,63.46,63.5,63.44,63.49,27460.0,53.2542,53.2878,53.2374,53.2794,27460.0
2016-08-08 13:40:00,63.5,63.52,63.48,63.49,37480.0,53.2878,53.3046,53.271,53.2794,37480.0
2016-08-08 13:50:00,63.48,63.53,63.43,63.52,23898.0,53.271,53.313,53.229,53.3046,23898.0
2016-08-08 14:00:00,63.51,63.52,63.45,63.48,46614.0,53.2962,53.3046,53.2458,53.271,46614.0
2016-08-08 14:10:00,63.49,63.5,63.43,63.43,14491.0,53.2794,53.2878,53.229,53.229,14491.0
2016-08-08 14:20:00,63.43,63.46,63.39,63.39,24158.0,53.229,53.2542,53.1955,53.1955,24158.0
2016-08-08 14:30:00,63.39,63.41,63.36,63.41,38493.0,53.1955,53.2123,53.1703,53.2123,38493.0
2016-08-08 14:40:00,63.4,63.46,63.37,63.43,22761.0,53.2039,53.2542,53.1787,53.229,22761.0
2016-08-08 14:50:00,63.43,63.43,63.37,63.38,21144.0,53.229,53.229,53.1787,53.1871,21144.0
2016-08-08 15:00:00,63.38,63.4,63.37,63.38,24884.0,53.1871,53.2039,53.1787,53.1871,24884.0
2016-08-08 15:10:00,63.39,63.39,63.34,63.34,31540.0,53.1955,53.1955,53.1535,53.1535,31540.0
2016-08-08 15:20:00,63.34,63.4,63.29,63.31,36786.0,53.1535,53.2039,53.1116,53.1283,36786.0
2016-08-08 15:30:00,63.32,63.4,63.32,63.39,38656.0,53.1367,53.2039,53.1367,53.1955,38656.0
2016-08-08 15:40:00,63.4,63.42,63.38,63.39,50954.0,53.2039,53.2207,53.1871,53.1955,50954.0
2016-08-08 15:50:00,63.41,63.45,63.33,63.44,172823.0,53.2123,53.2458,53.1451,53.2374,172823.0
2016-08-09 09:30:00,63.88,64.05,63.62,63.96,67731.0,53.6067,53.7493,53.3885,53.6738,67731.0
2016-08-09 09:40:00,63.95,64.15,63.82,64.05,57690.0,53.6654,53.8333,53.5563,53.7493,57690.0
2016-08-09 09:50:00,64.06,64.06,63.8,63.86,35499.0,53.7577,53.7577,53.5395,53.5899,35499.0
2016-08-09 10:00:00,63.86,64.02,63.77,64.01,40258.0,53.5899,53.7242,53.5144,53.7158,40258.0
2016-08-09 10:10:00,64.04,64.05,63.86,63.97,21471.0,53.7409,53.7493,53.5899,53.6822,21471.0
2016-08-09 10:20:00,63.97,64.02,63.9,63.99,32735.0,53.6822,53.7242,53.6235,53.699,32735.0
2016-08-09 10:30:00,64.0,64.01,63.92,63.94,80583.0,53.7074,53.7158,53.6402,53.657,80583.0
2016-08-09 10:40:00,63.95,63.99,63.94,63.96,20763.0,53.6654,53.699,53.657,53.6738,20763.0
2016-08-09 10:50:00,63.97,64.0,63.91,63.99,19210.0,53.6822,53.7074,53.6319,53.699,19210.0
2016-08-09 11:00:00,63.99,64.05,63.97,63.97,52027.0,53.699,53.7493,53.6822,53.6822,52027.0
2016-08-09 11:10:00,63.97,64.03,63.95,63.95,20297.0,53.6822,53.7326,53.6654,53.6654,20297.0
2016-08-09 11:20:00,63.95,64.06,63.95,64.01,12392.0,53.6654,53.7577,53.6654,53.7158,12392.0
2016-08-09 11:30:00,64.02,64.05,63.87,63.87,12753.0,53.7242,53.7493,53.5983,53.5983,12753.0
2016-08-09 11:40:00,63.87,63.9,63.85,63.85,18213.0,53.5983,53.6235,53.5815,53.5815,18213.0
2016-08-09 11:50:00,63.85,63.88,63.83,63.88,5900.0,53.5815,53.6067,53.5647,53.6067,5900.0
2016-08-09 12:00:00,63.88,63.9,63.81,63.82,11614.0,53.6067,53.6235,53.5479,53.5563,11614.0
2016-08-09 12:10:00,63.82,63.95,63.8,63.93,8018.0,53.5563,53.6654,53.5395,53.6486,8018.0
2016-08-09 12:20:00,63.95,63.98,63.82,63.83,296703.0,53.6654,53.6906,53.5563,53.5647,296703.0
2016-08-09 12:30:00,63.84,63.84,63.71,63.81,59844.0,53.5731,53.5731,53.464,53.5479,59844.0
2016-08-09 12:40:00,63.82,63.85,63.77,63.83,12360.0,53.5563,53.5815,53.5144,53.5647,12360.0
2016-08-09 12:50:00,63.83,63.9,63.83,63.84,14686.0,53.5647,53.6235,53.5647,53.5731,14686.0
2016-08-09 13:00:00,63.86,63.89,63.82,63.85,16151.0,53.5899,53.6151,53.5563,53.5815,16151.0
2016-08-09 13:10:00,63.85,63.89,63.85,63.86,18498.0,53.5815,53.6151,53.5815,53.5899,18498.0
2016-08-09 13:20:00,63.87,63.87,63.8,63.85,13524.0,53.5983,53.5983,53.5395,53.5815,13524.0
2016-08-09 13:30:00,63.85,63.85,63.75,63.78,73238.0,53.5815,53.5815,53.4976,53.5228,73238.0
2016-08-09 13:40:00,63.78,63.78,63.68,63.69,15544.0,53.5228,53.5228,53.4388,53.4472,15544.0
2016-08-09 13:50:00,63.68,63.79,63.67,63.79,11639.0,53.4388,53.5311,53.4304,53.5311,11639.0
2016-08-09 14:00:00,63.8,63.88,63.75,63.78,14302.0,53.5395,53.6067,53.4976,53.5228,14302.0
2016-08-09 14:10:00,63.77,63.89,63.77,63.88,9403.0,53.5144,53.6151,53.5144,53.6067,9403.0
2016-08-09 14:20:00,63.88,63.88,63.82,63.83,17936.0,53.6067,53.6067,53.5563,53.5647,17936.0
2016-08-09 14:30:00,63.83,63.84,63.73,63.79,11822.0,53.5647,53.5731,53.4808,53.5311,11822.0
2016-08-09 14:40:00,63.78,63.85,63.78,63.84,11715.0,53.5228,53.5815,53.5228,53.5731,11715.0
2016-08-09 14:50:00,63.84,63.87,63.84,63.85,17379.0,53.5731,53.5983,53.5731,53.5815,17379.0
2016-08-09 15:00:00,63.84,63.88,63.82,63.88,11657.0,53.5731,53.6067,53.5563,53.6067,11657.0
2016-08-09 15:10:00,63.87,63.88,63.8,63.8,22541.0,53.5983,53.6067,53.5395,53.5395,22541.0
2016-08-09 15:20:00,63.81,63.87,63.8,63.85,28615.0,53.5479,53.5983,53.5395,53.5815,28615.0
2016-08-09 15:30:00,63.85,63.89,63.82,63.89,42221.0,53.5815,53.6151,53.5563,53.6151,42221.0
2016-08-09 15:40:00,63.89,63.9,63.81,63.87,40463.0,53.6151,53.6235,53.5479,53.5983,40463.0
2016-08-09 15:50:00,63.88,63.88,63.8,63.83,84602.0,53.6067,53.6067,53.5395,53.5647,84602.0
2016-08-10 09:30:00,64.0,64.0,63.48,63.62,102311.0,53.7074,53.7074,53.271,53.3885,102311.0
2016-08-10 09:40:00,63.67,63.84,63.55,63.68,38724.0,53.4304,53.5731,53.3297,53.4388,38724.0
2016-08-10 09:50:00,63.69,63.79,63.59,63.59,96523.0,53.4472,53.5311,53.3633,53.3633,96523.0
2016-08-10 10:00:00,63.6,63.65,63.51,63.58,30765.0,53.3717,53.4137,53.2962,53.3549,30765.0
2016-08-10 10:10:00,63.58,63.61,63.47,63.48,20526.0,53.3549,53.3801,53.2626,53.271,20526.0
2016-08-10 10:20:00,63.47,63.56,63.46,63.5,14983.0,53.2626,53.3381,53.2542,53.2878,14983.0
2016-08-10 10:30:00,63.52,63.61,63.52,63.57,33390.0,53.3046,53.3801,53.3046,53.3465,33390.0
2016-08-10 10:40:00,63.57,63.64,63.57,63.62,17150.0,53.3465,53.4053,53.3465,53.3885,17150.0
2016-08-10 10:50:00,63.6,63.61,63.52,63.54,27575.0,53.3717,53.3801,53.3046,53.3214,27575.0
2016-08-10 11:00:00,63.55,63.55,63.46,63.46,14668.0,53.3297,53.3297,53.2542,53.2542,14668.0
2016-08-10 11:10:00,63.45,63.46,63.17,63.19,44814.0,53.2458,53.2542,53.0109,53.0276,44814.0
2016-08-10 11:20:00,63.17,63.32,63.16,63.26,25656.0,53.0109,53.1367,53.0025,53.0864,25656.0
2016-08-10 11:30:00,63.26,63.37,63.21,63.34,14382.0,53.0864,53.1787,53.0444,53.1535,14382.0
2016-08-10 11:40:00,63.35,63.35,63.28,63.33,18941.0,53.1619,53.1619,53.1032,53.1451,18941.0
2016-08-10 11:50:00,63.34,63.42,63.34,63.42,16440.0,53.1535,53.2207,53.1535,53.2207,16440.0
2016-08-10 12:00:00,63.42,63.46,63.36,63.45,21355.0,53.2207,53.2542,53.1703,53.2458,21355.0
2016-08-10 12:10:00,63.45,63.46,63.38,63.43,19553.0,53.2458,53.2542,53.1871,53.229,19553.0
2016-08-10 12:20:00,63.44,63.5,63.3,63.33,29957.0,53.2374,53.2878,53.12,53.1451,29957.0
2016-08-10 12:30:00,63.33,63.47,63.32,63.45,10754.0,53.1451,53.2626,53.1367,53.2458,10754.0
2016-08-10 12:40:00,63.46,63.52,63.45,63.51,14786.0,53.2542,53.3046,53.2458,53.2962,14786.0
2016-08-10 12:50:00,63.5,63.57,63.49,63.5,11905.0,53.2878,53.3465,53.2794,53.2878,11905.0
2016-08-10 13:00:00,63.49,63.5,63.44,63.48,10367.0,53.2794,53.2878,53.2374,53.271,10367.0
2016-08-10 13:10:00,63.49,63.53,63.44,63.46,22914.0,53.2794,53.313,53.2374,53.2542,22914.0
2016-08-10 13:20:00,63.46,63.51,63.43,63.49,11157.0,53.2542,53.2962,53.229,53.2794,11157.0
2016-08-10 13:30:00,63.5,63.5,63.42,63.44,7430.0,53.2878,53.2878,53.2207,53.2374,7430.0
2016-08-10 13:40:00,63.44,63.55,63.43,63.48,21016.0,53.2374,53.3297,53.229,53.271,21016.0
2016-08-10 13:50:00,63.47,63.53,63.46,63.49,17592.0,53.2626,53.313,53.2542,53.2794,17592.0
2016-08-10 14:00:00,63.49,63.63,63.48,63.62,26757.0,53.2794,53.3969,53.271,53.3885,26757.0
2016-08-10 14:10:00,63.62,63.63,63.5,63.5,23144.0,53.3885,53.3969,53.2878,53.2878,23144.0
2016-08-10 14:20:00,63.51,63.59,63.5,63.56,37038.0,53.2962,53.3633,53.2878,53.3381,37038.0
2016-08-10 14:30:00,63.55,63.67,63.55,63.63,55183.0,53.3297,53.4304,53.3297,53.3969,55183.0
2016-08-10 14:40:00,63.63,63.66,63.58,63.66,26706.0,53.3969,53.4221,53.3549,53.4221,26706.0
2016-08-10 14:50:00,63.65,63.81,63.64,63.8,261805.0,53.4137,53.5479,53.4053,53.5395,261805.0
2016-08-10 15:00:00,63.8,63.82,63.74,63.8,74309.0,53.5395,53.5563,53.4892,53.5395,74309.0
2016-08-10 15:10:00,63.8,63.82,63.77,63.81,79393.0,53.5395,53.5563,53.5144,53.5479,79393.0
2016-08-10 15:20:00,63.8,63.86,63.78,63.79,18795.0,53.5395,53.5899,53.5228,53.5311,18795.0
2016-08-10 15:30:00,63.8,63.81,63.79,63.81,65186.0,53.5395,53.5479,53.5311,53.5479,65186.0
2016-08-10 15:40:00,63.81,63.81,63.76,63.78,55062.0,53.5479,53.5479,53.506,53.5228,55062.0
2016-08-10 15:50:00,63.77,63.79,63.75,63.79,135803.0,53.5144,53.5311,53.4976,53.5311,135803.0
2016-08-11 09:30:00,64.0,64.0,62.87,63.88,51109.0,53.7074,53.7074,52.7591,53.6067,51109.0
2016-08-11 09:40:00,63.89,63.94,63.83,63.87,16460.0,53.6151,53.657,53.5647,53.5983,16460.0
2016-08-11 09:50:00,63.9,64.02,63.84,63.85,49084.0,53.6235,53.7242,53.5731,53.5815,49084.0
2016-08-11 10:00:00,63.86,63.91,63.73,63.78,28726.0,53.5899,53.6319,53.4808,53.5228,28726.0
2016-08-11 10:10:00,63.81,63.85,63.67,63.81,16936.0,53.5479,53.5815,53.4304,53.5479,16936.0
2016-08-11 10:20:00,63.81,63.82,63.7,63.71,12221.0,53.5479,53.5563,53.4556,53.464,12221.0
2016-08-11 10:30:00,63.71,63.92,63.7,63.89,48230.0,53.464,53.6402,53.4556,53.6151,48230.0
2016-08-11 10:40:00,63.9,63.93,63.81,63.86,54190.0,53.6235,53.6486,53.5479,53.5899,54190.0
2016-08-11 10:50:00,63.87,63.9,63.77,63.83,21230.0,53.5983,53.6235,53.5144,53.5647,21230.0
2016-08-11 11:00:00,63.83,63.9,63.83,63.88,11857.0,53.5647,53.6235,53.5647,53.6067,11857.0
2016-08-11 11:10:00,63.89,63.93,63.84,63.89,16948.0,53.6151,53.6486,53.5731,53.6151,16948.0
2016-08-11 11:20:00,63.89,63.9,63.82,63.84,12510.0,53.6151,53.6235,53.5563,53.5731,12510.0
2016-08-11 11:30:00,63.83,63.95,63.83,63.94,15797.0,53.5647,53.6654,53.5647,53.657,15797.0
2016-08-11 11:40:00,63.95,63.97,63.9,63.9,17727.0,53.6654,53.6822,53.6235,53.6235,17727.0
2016-08-11 11:50:00,63.91,63.95,63.91,63.95,13970.0,53.6319,53.6654,53.6319,53.6654,13970.0
2016-08-11 12:00:00,63.96,63.96,63.91,63.93,9494.0,53.6738,53.6738,53.6319,53.6486,9494.0
2016-08-11 12:10:00,63.92,63.93,63.85,63.87,10608.0,53.6402,53.6486,53.5815,53.5983,10608.0
2016-08-11 12:20:00,63.87,63.91,63.84,63.89,9642.0,53.5983,53.6319,53.5731,53.6151,9642.0
2016-08-11 12:30:00,63.87,63.88,63.85,63.86,5882.0,53.5983,53.6067,53.5815,53.5899,5882.0
2016-08-11 12:40:00,63.85,63.9,63.82,63.83,26775.0,53.5815,53.6235,53.5563,53.5647,26775.0
2016-08-11 12:50:00,63.83,63.87,63.83,63.84,9216.0,53.5647,53.5983,53.5647,53.5731,9216.0
2016-08-11 13:00:00,63.83,63.92,63.81,63.91,5930.0,53.5647,53.6402,53.5479,53.6319,5930.0
2016-08-11 13:10:00,63.91,63.91,63.82,63.83,23178.0,53.6319,53.6319,53.5563,53.5647,23178.0
2016-08-11 13:20:00,63.84,63.89,63.82,63.86,11192.0,53.5731,53.6151,53.5563,53.5899,11192.0
2016-08-11 13:30:00,63.88,63.88,63.83,63.85,32800.0,53.6067,53.6067,53.5647,53.5815,32800.0
2016-08-11 13:40:00,63.84,63.89,63.84,63.89,15542.0,53.5731,53.6151,53.5731,53.6151,15542.0
2016-08-11 13:50:00,63.89,64.01,63.86,63.97,52543.0,53.6151,53.7158,53.5899,53.6822,52543.0
2016-08-11 14:00:00,63.97,64.0,63.95,63.95,6100.0,53.6822,53.7074,53.6654,53.6654,6100.0
2016-08-11 14:10:00,63.95,64.03,63.95,63.99,17193.0,53.6654,53.7326,53.6654,53.699,17193.0
2016-08-11 14:20:00,63.98,64.04,63.98,64.02,15463.0,53.6906,53.7409,53.6906,53.7242,15463.0
2016-08-11 14:30:00,64.02,64.04,63.94,64.04,27734.0,53.7242,53.7409,53.657,53.7409,27734.0
2016-08-11 14:40:00,64.04,64.05,63.98,64.01,22465.0,53.7409,53.7493,53.6906,53.7158,22465.0
2016-08-11 14:50:00,64.02,64.1,64.0,64.06,31090.0,53.7242,53.7913,53.7074,53.7577,31090.0
2016-08-11 15:00:00,64.07,64.13,64.06,64.11,28051.0,53.7661,53.8165,53.7577,53.7997,28051.0
2016-08-11 15:10:00,64.12,64.13,64.09,64.13,17666.0,53.8081,53.8165,53.7829,53.8165,17666.0
2016-08-11 15:20:00,64.13,64.14,64.08,64.1,15390.0,53.8165,53.8249,53.7745,53.7913,15390.0
2016-08-11 15:30:00,64.09,64.1,64.06,64.1,20742.0,53.7829,53.7913,53.7577,53.7913,20742.0
2016-08-11 15:40:00,64.1,64.1,64.07,64.07,21501.0,53.7913,53.7913,53.7661,53.7661,21501.0
2016-08-11 15:50:00,64.08,64.14,64.07,64.14,166900.0,53.7745,53.8249,53.7661,53.8249,166900.0
2016-08-12 09:30:00,64.06,64.17,63.88,64.0,28575.0,53.7577,53.85,53.6067,53.7074,28575.0
2016-08-12 09:40:00,63.95,64.08,63.78,63.96,39278.0,53.6654,53.7745,53.5228,53.6738,39278.0
2016-08-12 09:50:00,63.97,64.08,63.86,63.91,37500.0,53.6822,53.7745,53.5899,53.6319,37500.0
2016-08-12 10:00:00,63.91,64.05,63.89,64.0,40509.0,53.6319,53.7493,53.6151,53.7074,40509.0
2016-08-12 10:10:00,64.01,64.21,64.0,64.16,17657.0,53.7158,53.8836,53.7074,53.8416,17657.0
2016-08-12 10:20:00,64.13,64.28,64.07,64.24,45398.0,53.8165,53.9423,53.7661,53.9088,45398.0
2016-08-12 10:30:00,64.24,64.36,64.18,64.26,23681.0,53.9088,54.0095,53.8584,53.9256,23681.0
2016-08-12 10:40:00,64.26,64.26,64.1,64.11,13235.0,53.9256,53.9256,53.7913,53.7997,13235.0
2016-08-12 10:50:00,64.1,64.12,64.01,64.03,18193.0,53.7913,53.8081,53.7158,53.7326,18193.0
2016-08-12 11:00:00,64.02,64.21,64.02,64.15,17901.0,53.7242,53.8836,53.7242,53.8333,17901.0
2016-08-12 11:10:00,64.15,64.15,64.07,64.07,10329.0,53.8333,53.8333,53.7661,53.7661,10329.0
2016-08-12 11:20:00,64.07,64.15,64.06,64.13,16695.0,53.7661,53.8333,53.7577,53.8165,16695.0
2016-08-12 11:30:00,64.14,64.2,64.1,64.1,14138.0,53.8249,53.8752,53.7913,53.7913,14138.0
2016-08-12 11:40:00,64.1,64.11,64.01,64.05,9702.0,53.7913,53.7997,53.7158,53.7493,9702.0
2016-08-12 11:50:00,64.04,64.06,63.93,63.98,26047.0,53.7409,53.7577,53.6486,53.6906,26047.0
2016-08-12 12:00:00,64.0,64.01,63.89,64.01,19679.0,53.7074,53.7158,53.6151,53.7158,19679.0
2016-08-12 12:10:00,64.01,64.08,64.0,64.07,17386.0,53.7158,53.7745,53.7074,53.7661,17386.0
2016-08-12 12:20:00,64.07,64.07,64.02,64.03,13252.0,53.7661,53.7661,53.7242,53.7326,13252.0
2016-08-12 12:30:00,64.02,64.06,64.0,64.01,17887.0,53.7242,53.7577,53.7074,53.7158,17887.0
2016-08-12 12:40:00,64.01,64.07,64.0,64.07,22936.0,53.7158,53.7661,53.7074,53.7661,22936.0
2016-08-12 12:50:00,64.06,64.06,63.9,63.92,26866.0,53.7577,53.7577,53.6235,53.6402,26866.0
2016-08-12 13:00:00,63.9,63.94,63.78,63.79,44657.0,53.6235,53.657,53.5228,53.5311,44657.0
2016-08-12 13:10:00,63.78,63.92,63.77,63.87,20531.0,53.5228,53.6402,53.5144,53.5983,20531.0
2016-08-12 13:20:00,63.87,63.93,63.86,63.93,5048.0,53.5983,53.6486,53.5899,53.6486,5048.0
2016-08-12 13:30:00,63.92,63.94,63.9,63.92,15766.0,53.6402,53.657,53.6235,53.6402,15766.0
2016-08-12 13:40:00,63.92,63.99,63.92,63.96,14287.0,53.6402,53.699,53.6402,53.6738,14287.0
2016-08-12 13:50:00,63.95,64.03,63.91,63.92,60049.0,53.6654,53.7326,53.6319,53.6402,60049.0
2016-08-12 14:00:00,63.92,63.98,63.87,63.97,16665.0,53.6402,53.6906,53.5983,53.6822,16665.0
2016-08-12 14:10:00,63.97,64.0,63.94,63.99,16712.0,53.6822,53.7074,53.657,53.699,16712.0
2016-08-12 14:20:00,63.99,64.05,63.99,64.04,25519.0,53.699,53.7493,53.699,53.7409,25519.0
2016-08-12 14:30:00,64.04,64.08,64.02,64.08,27656.0,53.7409,53.7745,53.7242,53.7745,27656.0
2016-08-12 14:40:00,64.07,64.11,64.04,64.09,15817.0,53.7661,53.7997,53.7409,53.7829,15817.0
2016-08-12 14:50:00,64.08,64.11,64.05,64.11,15056.0,53.7745,53.7997,53.7493,53.7997,15056.0
2016-08-12 15:00:00,64.11,64.19,64.11,64.18,21492.0,53.7997,53.8668,53.7997,53.8584,21492.0
2016-08-12 15:10:00,64.18,64.2,64.15,64.18,18851.0,53.8584,53.8752,53.8333,53.8584,18851.0
2016-08-12 15:20:00,64.18,64.21,64.15,64.21,16070.0,53.8584,53.8836,53.8333,53.8836,16070.0
2016-08-12 15:30:00,64.2,64.25,64.2,64.2,27140.0,53.8752,53.9172,53.8752,53.8752,27140.0
2016-08-12 15:40:00,64.2,64.25,64.19,64.2,29067.0,53.8752,53.9172,53.8668,53.8752,29067.0
2016-08-12 15:50:00,64.21,64.25,64.2,64.24,97014.0,53.8836,53.9172,53.8752,53.9088,97014.0
2016-08-15 09:30:00,64.24,64.61,64.24,64.53,38188.0,53.9088,54.2193,53.9088,54.1521,38188.0
2016-08-15 09:40:00,64.51,64.76,64.39,64.73,42159.0,54.1354,54.3452,54.0347,54.32,42159.0
2016-08-15 09:50:00,64.76,64.85,64.65,64.73,38722.0,54.3452,54.4207,54.2528,54.32,38722.0
2016-08-15 10:00:00,64.77,64.85,64.69,64.83,33066.0,54.3535,54.4207,54.2864,54.4039,33066.0
2016-08-15 10:10:00,64.83,65.0,64.8,64.95,79850.0,54.4039,54.5466,54.3787,54.5046,79850.0
2016-08-15 10:20:00,64.95,64.97,64.85,64.89,45668.0,54.5046,54.5214,54.4207,54.4542,45668.0
2016-08-15 10:30:00,64.9,64.99,64.85,64.89,26382.0,54.4626,54.5382,54.4207,54.4542,26382.0
2016-08-15 10:40:00,64.89,64.91,64.85,64.89,32122.0,54.4542,54.471,54.4207,54.4542,32122.0
2016-08-15 10:50:00,64.9,64.97,64.87,64.95,24957.0,54.4626,54.5214,54.4375,54.5046,24957.0
2016-08-15 11:00:00,64.96,64.98,64.93,64.98,30905.0,54.513,54.5298,54.4878,54.5298,30905.0
2016-08-15 11:10:00,64.97,65.11,64.96,65.06,51069.0,54.5214,54.6389,54.513,54.5969,51069.0
2016-08-15 11:20:00,65.07,65.09,64.94,64.95,20687.0,54.6053,54.6221,54.4962,54.5046,20687.0
2016-08-15 11:30:00,64.95,65.03,64.94,64.98,22484.0,54.5046,54.5717,54.4962,54.5298,22484.0
2016-08-15 11:40:00,64.99,65.01,64.95,64.96,13809.0,54.5382,54.5549,54.5046,54.513,13809.0
2016-08-15 11:50:00,64.96,64.96,64.89,64.9,14661.0,54.513,54.513,54.4542,54.4626,14661.0
2016-08-15 12:00:00,64.9,65.01,64.89,65.0,19211.0,54.4626,54.5549,54.4542,54.5466,19211.0
2016-08-15 12:10:00,65.0,65.07,64.98,65.02,17090.0,54.5466,54.6053,54.5298,54.5633,17090.0
2016-08-15 12:20:00,65.01,65.15,65.01,65.15,45624.0,54.5549,54.6724,54.5549,54.6724,45624.0
2016-08-15 12:30:00,65.15,65.27,65.13,65.25,71634.0,54.6724,54.7731,54.6556,54.7563,71634.0
2016-08-15 12:40:00,65.25,65.29,65.22,65.27,46542.0,54.7563,54.7899,54.7312,54.7731,46542.0
2016-08-15 12:50:00,65.27,65.29,65.27,65.27,39339.0,54.7731,54.7899,54.7731,54.7731,39339.0
2016-08-15 13:00:00,65.27,65.32,65.25,65.28,61164.0,54.7731,54.8151,54.7563,54.7815,61164.0
2016-08-15 13:10:00,65.28,65.33,65.28,65.3,39561.0,54.7815,54.8235,54.7815,54.7983,39561.0
2016-08-15 13:20:00,65.3,65.38,65.3,65.34,54089.0,54.7983,54.8654,54.7983,54.8319,54089.0
2016-08-15 13:30:00,65.35,65.36,65.3,65.36,33516.0,54.8403,54.8487,54.7983,54.8487,33516.0
2016-08-15 13:40:00,65.36,65.4,65.35,65.39,28970.0,54.8487,54.8822,54.8403,54.8738,28970.0
2016-08-15 13:50:00,65.38,65.43,65.37,65.4,111127.0,54.8654,54.9074,54.8571,54.8822,111127.0
2016-08-15 14:00:00,65.4,65.45,65.39,65.41,55853.0,54.8822,54.9242,54.8738,54.8906,55853.0
2016-08-15 14:10:00,65.4,65.45,65.39,65.4,60478.0,54.8822,54.9242,54.8738,54.8822,60478.0
2016-08-15 14:20:00,65.39,65.43,65.38,65.41,21752.0,54.8738,54.9074,54.8654,54.8906,21752.0
2016-08-15 14:30:00,65.4,65.42,65.38,65.39,53135.0,54.8822,54.899,54.8654,54.8738,53135.0
2016-08-15 14:40:00,65.39,65.44,65.38,65.41,27996.0,54.8738,54.9158,54.8654,54.8906,27996.0
2016-08-15 14:50:00,65.41,65.45,65.38,65.44,31768.0,54.8906,54.9242,54.8654,54.9158,31768.0
2016-08-15 15:00:00,65.44,65.47,65.4,65.45,47036.0,54.9158,54.941,54.8822,54.9242,47036.0
2016-08-15 15:10:00,65.44,65.49,65.42,65.45,57893.0,54.9158,54.9578,54.899,54.9242,57893.0
2016-08-15 15:20:00,65.45,65.48,65.41,65.47,51557.0,54.9242,54.9494,54.8906,54.941,51557.0
2016-08-15 15:30:00,65.47,65.47,65.39,65.39,71909.0,54.941,54.941,54.8738,54.8738,71909.0
2016-08-15 15:40:00,65.38,65.41,65.32,65.36,68460.0,54.8654,54.8906,54.8151,54.8487,68460.0
2016-08-15 15:50:00,65.35,65.36,65.16,65.28,329630.0,54.8403,54.8487,54.6808,54.7815,329630.0
2016-08-16 09:30:00,65.15,65.15,64.7,64.94,48154.0,54.6724,54.6724,54.2948,54.4962,48154.0
2016-08-16 09:40:00,64.94,64.96,64.66,64.68,29423.0,54.4962,54.513,54.2612,54.278,29423.0
2016-08-16 09:50:00,64.68,65.0,64.68,64.95,26123.0,54.278,54.5466,54.278,54.5046,26123.0
2016-08-16 10:00:00,64.95,65.15,64.95,65.12,26516.0,54.5046,54.6724,54.5046,54.6473,26516.0
2016-08-16 10:10:00,65.12,65.14,65.0,65.05,28144.0,54.6473,54.664,54.5466,54.5885,28144.0
2016-08-16 10:20:00,65.05,65.06,64.84,64.86,41175.0,54.5885,54.5969,54.4123,54.4291,41175.0
2016-08-16 10:30:00,64.86,65.04,64.86,65.0,41588.0,54.4291,54.5801,54.4291,54.5466,41588.0
2016-08-16 10:40:00,65.01,65.04,64.95,65.0,73038.0,54.5549,54.5801,54.5046,54.5466,73038.0
2016-08-16 10:50:00,65.0,65.03,64.85,65.0,71824.0,54.5466,54.5717,54.4207,54.5466,71824.0
2016-08-16 11:00:00,64.99,64.99,64.88,64.88,90759.0,54.5382,54.5382,54.4459,54.4459,90759.0
2016-08-16 11:10:00,64.87,65.02,64.85,65.01,107986.0,54.4375,54.5633,54.4207,54.5549,107986.0
2016-08-16 11:20:00,65.01,65.02,64.88,64.93,52906.0,54.5549,54.5633,54.4459,54.4878,52906.0
2016-08-16 11:30:00,64.93,64.93,64.59,64.71,87776.0,54.4878,54.4878,54.2025,54.3032,87776.0
2016-08-16 11:40:00,64.71,64.81,64.71,64.8,14026.0,54.3032,54.3871,54.3032,54.3787,14026.0
2016-08-16 11:50:00,64.81,64.85,64.75,64.81,29215.0,54.3871,54.4207,54.3368,54.3871,29215.0
2016-08-16 12:00:00,64.82,64.88,64.8,64.84,10731.0,54.3955,54.4459,54.3787,54.4123,10731.0
2016-08-16 12:10:00,64.85,64.92,64.85,64.88,33296.0,54.4207,54.4794,54.4207,54.4459,33296.0
2016-08-16 12:20:00,64.88,64.96,64.86,64.94,18621.0,54.4459,54.513,54.4291,54.4962,18621.0
2016-08-16 12:30:00,64.93,64.96,64.89,64.96,14611.0,54.4878,54.513,54.4542,54.513,14611.0
2016-08-16 12:40:00,64.97,65.0,64.95,64.96,21035.0,54.5214,54.5466,54.5046,54.513,21035.0
2016-08-16 12:50:00,64.95,64.96,64.9,64.92,49464.0,54.5046,54.513,54.4626,54.4794,49464.0
2016-08-16 13:00:00,64.91,64.91,64.83,64.87,59207.0,54.471,54.471,54.4039,54.4375,59207.0
2016-08-16 13:10:00,64.87,64.88,64.81,64.83,32977.0,54.4375,54.4459,54.3871,54.4039,32977.0
2016-08-16 13:20:00,64.84,64.88,64.8,64.84,17018.0,54.4123,54.4459,54.3787,54.4123,17018.0
2016-08-16 13:30:00,64.84,64.93,64.79,64.93,20274.0,54.4123,54.4878,54.3703,54.4878,20274.0
2016-08-16 13:40:00,64.92,64.98,64.89,64.96,16266.0,54.4794,54.5298,54.4542,54.513,16266.0
2016-08-16 13:50:00,64.97,64.97,64.85,64.9,52531.0,54.5214,54.5214,54.4207,54.4626,52531.0
2016-08-16 14:00:00,64.9,64.97,64.79,64.93,76787.0,54.4626,54.5214,54.3703,54.4878,76787.0
2016-08-16 14:10:00,64.95,64.97,64.8,64.86,38777.0,54.5046,54.5214,54.3787,54.4291,38777.0
2016-08-16 14:20:00,64.84,64.89,64.8,64.82,28116.0,54.4123,54.4542,54.3787,54.3955,28116.0
2016-08-16 14:30:00,64.82,64.89,64.81,64.87,40154.0,54.3955,54.4542,54.3871,54.4375,40154.0
2016-08-16 14:40:00,64.87,64.9,64.83,64.87,62752.0,54.4375,54.4626,54.4039,54.4375,62752.0
2016-08-16 14:50:00,64.86,64.95,64.83,64.94,41007.0,54.4291,54.5046,54.4039,54.4962,41007.0
2016-08-16 15:00:00,64.95,64.96,64.89,64.92,48090.0,54.5046,54.513,54.4542,54.4794,48090.0
2016-08-16 15:10:00,64.93,64.93,64.88,64.89,75615.0,54.4878,54.4878,54.4459,54.4542,75615.0
2016-08-16 15:20:00,64.89,64.96,64.89,64.94,79965.0,54.4542,54.513,54.4542,54.4962,79965.0
2016-08-16 15:30:00,64.94,64.98,64.92,64.93,84831.0,54.4962,54.5298,54.4794,54.4878,84831.0
2016-08-16 15:40:00,64.93,64.95,64.85,64.93,71233.0,54.4878,54.5046,54.4207,54.4878,71233.0
2016-08-16 15:50:00,64.93,64.95,64.84,64.9,288340.0,54.4878,54.5046,54.4123,54.4626,288340.0
2016-08-17 09:30:00,64.26,64.84,63.3,63.96,226178.0,53.9256,54.4123,53.12,53.6738,226178.0
2016-08-17 09:40:00,63.96,64.37,63.51,64.37,191413.0,53.6738,54.0179,53.2962,54.0179,191413.0
2016-08-17 09:50:00,64.37,64.37,63.62,63.77,87131.0,54.0179,54.0179,53.3885,53.5144,87131.0
2016-08-17 10:00:00,63.77,63.85,63.56,63.71,118881.0,53.5144,53.5815,53.3381,53.464,118881.0
2016-08-17 10:10:00,63.7,63.76,63.42,63.63,145559.0,53.4556,53.506,53.2207,53.3969,145559.0
2016-08-17 10:20:00,63.63,64.02,63.62,63.83,114803.0,53.3969,53.7242,53.3885,53.5647,114803.0
2016-08-17 10:30:00,63.84,63.9,63.75,63.79,48090.0,53.5731,53.6235,53.4976,53.5311,48090.0
2016-08-17 10:40:00,63.79,63.94,63.63,63.9,91131.0,53.5311,53.657,53.3969,53.6235,91131.0
2016-08-17 10:50:00,63.9,63.91,63.69,63.76,25969.0,53.6235,53.6319,53.4472,53.506,25969.0
2016-08-17 11:00:00,63.76,63.83,63.58,63.68,43439.0,53.506,53.5647,53.3549,53.4388,43439.0
2016-08-17 11:10:00,63.68,63.9,63.68,63.74,51115.0,53.4388,53.6235,53.4388,53.4892,51115.0
2016-08-17 11:20:00,63.73,63.73,63.53,63.55,66780.0,53.4808,53.4808,53.313,53.3297,66780.0
2016-08-17 11:30:00,63.55,63.57,63.37,63.39,81345.0,53.3297,53.3465,53.1787,53.1955,81345.0
2016-08-17 11:40:00,63.39,63.48,63.29,63.29,37087.0,53.1955,53.271,53.1116,53.1116,37087.0
2016-08-17 11:50:00,63.29,63.37,63.16,63.35,73693.0,53.1116,53.1787,53.0025,53.1619,73693.0
2016-08-17 12:00:00,63.37,63.55,63.37,63.55,37801.0,53.1787,53.3297,53.1787,53.3297,37801.0
2016-08-17 12:10:00,63.53,63.57,63.41,63.55,49869.0,53.313,53.3465,53.2123,53.3297,49869.0
2016-08-17 12:20:00,63.56,63.71,63.55,63.69,28502.0,53.3381,53.464,53.3297,53.4472,28502.0
2016-08-17 12:30:00,63.69,63.69,63.6,63.65,27121.0,53.4472,53.4472,53.3717,53.4137,27121.0
2016-08-17 12:40:00,63.64,63.8,63.58,63.76,38203.0,53.4053,53.5395,53.3549,53.506,38203.0
2016-08-17 12:50:00,63.8,63.94,63.8,63.94,68821.0,53.5395,53.657,53.5395,53.657,68821.0
2016-08-17 13:00:00,63.93,63.96,63.87,63.88,28124.0,53.6486,53.6738,53.5983,53.6067,28124.0
2016-08-17 13:10:00,63.88,63.9,63.79,63.85,34414.0,53.6067,53.6235,53.5311,53.5815,34414.0
2016-08-17 13:20:00,63.85,63.87,63.78,63.86,26637.0,53.5815,53.5983,53.5228,53.5899,26637.0
2016-08-17 13:30:00,63.87,63.97,63.84,63.93,30917.0,53.5983,53.6822,53.5731,53.6486,30917.0
2016-08-17 13:40:00,63.94,63.96,63.87,63.87,60548.0,53.657,53.6738,53.5983,53.5983,60548.0
2016-08-17 13:50:00,63.88,63.91,63.76,63.78,21421.0,53.6067,53.6319,53.506,53.5228,21421.0
2016-08-17 14:00:00,63.8,63.9,63.68,63.86,37805.0,53.5395,53.6235,53.4388,53.5899,37805.0
2016-08-17 14:10:00,63.86,64.07,63.86,63.89,36511.0,53.5899,53.7661,53.5899,53.6151,36511.0
2016-08-17 14:20:00,63.89,63.93,63.85,63.9,35252.0,53.6151,53.6486,53.5815,53.6235,35252.0
2016-08-17 14:30:00,63.9,63.91,63.79,63.89,31755.0,53.6235,53.6319,53.5311,53.6151,31755.0
2016-08-17 14:40:00,63.89,63.96,63.87,63.87,25127.0,53.6151,53.6738,53.5983,53.5983,25127.0
2016-08-17 14:50:00,63.87,63.87,63.8,63.85,17931.0,53.5983,53.5983,53.5395,53.5815,17931.0
2016-08-17 15:00:00,63.86,63.88,63.72,63.74,32924.0,53.5899,53.6067,53.4724,53.4892,32924.0
2016-08-17 15:10:00,63.76,63.88,63.7,63.87,44184.0,53.506,53.6067,53.4556,53.5983,44184.0
2016-08-17 15:20:00,63.87,64.02,63.84,63.99,49867.0,53.5983,53.7242,53.5731,53.699,49867.0
2016-08-17 15:30:00,63.99,64.2,63.98,64.19,91238.0,53.699,53.8752,53.6906,53.8668,91238.0
2016-08-17 15:40:00,64.2,64.2,64.11,64.17,109689.0,53.8752,53.8752,53.7997,53.85,109689.0
2016-08-17 15:50:00,64.17,64.24,64.12,64.2,334532.0,53.85,53.9088,53.8081,53.8752,334532.0
2016-08-18 09:30:00,64.3,64.85,63.99,64.49,87854.0,53.9591,54.4207,53.699,54.1186,87854.0
2016-08-18 09:40:00,64.48,64.48,64.16,64.29,51957.0,54.1102,54.1102,53.8416,53.9507,51957.0
2016-08-18 09:50:00,64.3,64.53,64.3,64.49,32323.0,53.9591,54.1521,53.9591,54.1186,32323.0
2016-08-18 10:00:00,64.49,64.52,64.32,64.33,34536.0,54.1186,54.1437,53.9759,53.9843,34536.0
2016-08-18 10:10:00,64.34,64.46,64.31,64.4,16875.0,53.9927,54.0934,53.9675,54.043,16875.0
2016-08-18 10:20:00,64.41,64.44,64.2,64.26,68629.0,54.0514,54.0766,53.8752,53.9256,68629.0
2016-08-18 10:30:00,64.25,64.4,64.25,64.4,37496.0,53.9172,54.043,53.9172,54.043,37496.0
2016-08-18 10:40:00,64.4,64.4,64.26,64.34,37696.0,54.043,54.043,53.9256,53.9927,37696.0
2016-08-18 10:50:00,64.35,64.42,64.33,64.34,46348.0,54.0011,54.0598,53.9843,53.9927,46348.0
2016-08-18 11:00:00,64.34,64.35,64.23,64.31,31055.0,53.9927,54.0011,53.9004,53.9675,31055.0
2016-08-18 11:10:00,64.31,64.35,64.19,64.22,25674.0,53.9675,54.0011,53.8668,53.892,25674.0
2016-08-18 11:20:00,64.23,64.38,64.2,64.36,87148.0,53.9004,54.0263,53.8752,54.0095,87148.0
2016-08-18 11:30:00,64.35,64.4,64.3,64.3,20626.0,54.0011,54.043,53.9591,53.9591,20626.0
2016-08-18 11:40:00,64.31,64.34,64.26,64.26,47350.0,53.9675,53.9927,53.9256,53.9256,47350.0
2016-08-18 11:50:00,64.25,64.29,64.23,64.25,21721.0,53.9172,53.9507,53.9004,53.9172,21721.0
2016-08-18 12:00:00,64.24,64.24,64.15,64.16,25112.0,53.9088,53.9088,53.8333,53.8416,25112.0
2016-08-18 12:10:00,64.16,64.16,64.06,64.06,31096.0,53.8416,53.8416,53.7577,53.7577,31096.0
2016-08-18 12:20:00,64.06,64.07,63.99,63.99,58724.0,53.7577,53.7661,53.699,53.699,58724.0
2016-08-18 12:30:00,63.97,63.98,63.75,63.88,50536.0,53.6822,53.6906,53.4976,53.6067,50536.0
2016-08-18 12:40:00,63.9,64.0,63.87,63.92,29878.0,53.6235,53.7074,53.5983,53.6402,29878.0
2016-08-18 12:50:00,63.93,63.97,63.91,63.92,21270.0,53.6486,53.6822,53.6319,53.6402,21270.0
2016-08-18 13:00:00,63.92,64.02,63.91,63.95,30197.0,53.6402,53.7242,53.6319,53.6654,30197.0
2016-08-18 13:10:00,63.95,64.03,63.95,64.03,14873.0,53.6654,53.7326,53.6654,53.7326,14873.0
2016-08-18 13:20:00,64.03,64.03,63.95,63.99,26986.0,53.7326,53.7326,53.6654,53.699,26986.0
2016-08-18 13:30:00,64.0,64.16,63.99,64.16,30660.0,53.7074,53.8416,53.699,53.8416,30660.0
2016-08-18 13:40:00,64.16,64.21,64.14,64.17,34588.0,53.8416,53.8836,53.8249,53.85,34588.0
2016-08-18 13:50:00,64.16,64.21,64.13,64.14,25929.0,53.8416,53.8836,53.8165,53.8249,25929.0
2016-08-18 14:00:00,64.14,64.15,64.05,64.12,49497.0,53.8249,53.8333,53.7493,53.8081,49497.0
2016-08-18 14:10:00,64.12,64.15,64.06,64.13,26670.0,53.8081,53.8333,53.7577,53.8165,26670.0
2016-08-18 14:20:00,64.13,64.14,64.08,64.08,20431.0,53.8165,53.8249,53.7745,53.7745,20431.0
2016-08-18 14:30:00,64.08,64.11,64.04,64.06,23743.0,53.7745,53.7997,53.7409,53.7577,23743.0
2016-08-18 14:40:00,64.06,64.11,64.05,64.09,11124.0,53.7577,53.7997,53.7493,53.7829,11124.0
2016-08-18 14:50:00,64.09,64.09,64.01,64.03,30395.0,53.7829,53.7829,53.7158,53.7326,30395.0
2016-08-18 15:00:00,64.02,64.12,64.01,64.12,32441.0,53.7242,53.8081,53.7158,53.8081,32441.0
2016-08-18 15:10:00,64.13,64.13,64.06,64.13,37500.0,53.8165,53.8165,53.7577,53.8165,37500.0
2016-08-18 15:20:00,64.14,64.16,64.07,64.08,40557.0,53.8249,53.8416,53.7661,53.7745,40557.0
2016-08-18 15:30:00,64.08,64.08,63.95,63.97,82826.0,53.7745,53.7745,53.6654,53.6822,82826.0
2016-08-18 15:40:00,63.97,64.02,63.97,64.01,51281.0,53.6822,53.7242,53.6822,53.7158,51281.0
2016-08-18 15:50:00,64.01,64.14,64.01,64.13,192829.0,53.7158,53.8249,53.7158,53.8165,192829.0
2016-08-19 09:30:00,63.92,64.08,63.9,63.95,137917.0,53.6402,53.7745,53.6235,53.6654,137917.0
2016-08-19 09:40:00,63.96,64.0,63.83,63.95,60883.0,53.6738,53.7074,53.5647,53.6654,60883.0
2016-08-19 09:50:00,63.95,64.15,63.95,64.1,34570.0,53.6654,53.8333,53.6654,53.7913,34570.0
2016-08-19 10:00:00,64.09,64.26,64.04,64.22,34977.0,53.7829,53.9256,53.7409,53.892,34977.0
2016-08-19 10:10:00,64.22,64.26,64.19,64.26,26710.0,53.892,53.9256,53.8668,53.9256,26710.0
2016-08-19 10:20:00,64.27,64.54,64.26,64.5,54741.0,53.934,54.1605,53.9256,54.127,54741.0
2016-08-19 10:30:00,64.51,64.58,64.4,64.42,26219.0,54.1354,54.1941,54.043,54.0598,26219.0
2016-08-19 10:40:00,64.43,64.43,64.3,64.31,37141.0,54.0682,54.0682,53.9591,53.9675,37141.0
2016-08-19 10:50:00,64.31,64.31,64.2,64.23,52434.0,53.9675,53.9675,53.8752,53.9004,52434.0
2016-08-19 11:00:00,64.23,64.31,64.23,64.3,29380.0,53.9004,53.9675,53.9004,53.9591,29380.0
2016-08-19 11:10:00,64.3,64.43,64.28,64.41,24672.0,53.9591,54.0682,53.9423,54.0514,24672.0
2016-08-19 11:20:00,64.42,64.49,64.42,64.45,17587.0,54.0598,54.1186,54.0598,54.085,17587.0
2016-08-19 11:30:00,64.45,64.46,64.34,64.37,21231.0,54.085,54.0934,53.9927,54.0179,21231.0
2016-08-19 11:40:00,64.38,64.42,64.24,64.3,49953.0,54.0263,54.0598,53.9088,53.9591,49953.0
2016-08-19 11:50:00,64.29,64.33,64.28,64.31,30375.0,53.9507,53.9843,53.9423,53.9675,30375.0
2016-08-19 12:00:00,64.31,64.33,64.28,64.31,34335.0,53.9675,53.9843,53.9423,53.9675,34335.0
2016-08-19 12:10:00,64.32,64.32,64.18,64.2,33218.0,53.9759,53.9759,53.8584,53.8752,33218.0
2016-08-19 12:20:00,64.21,64.29,64.21,64.28,48105.0,53.8836,53.9507,53.8836,53.9423,48105.0
2016-08-19 12:30:00,64.28,64.31,64.2,64.21,50065.0,53.9423,53.9675,53.8752,53.8836,50065.0
2016-08-19 12:40:00,64.22,64.24,64.16,64.18,33640.0,53.892,53.9088,53.8416,53.8584,33640.0
2016-08-19 12:50:00,64.18,64.21,64.07,64.17,24473.0,53.8584,53.8836,53.7661,53.85,24473.0
2016-08-19 13:00:00,64.15,64.18,64.09,64.13,20501.0,53.8333,53.8584,53.7829,53.8165,20501.0
2016-08-19 13:10:00,64.14,64.16,64.12,64.13,15514.0,53.8249,53.8416,53.8081,53.8165,15514.0
2016-08-19 13:20:00,64.13,64.18,64.11,64.14,18829.0,53.8165,53.8584,53.7997,53.8249,18829.0
2016-08-19 13:30:00,64.13,64.17,64.08,64.17,26805.0,53.8165,53.85,53.7745,53.85,26805.0
2016-08-19 13:40:00,64.17,64.19,64.15,64.18,32157.0,53.85,53.8668,53.8333,53.8584,32157.0
2016-08-19 13:50:00,64.18,64.2,64.15,64.17,29298.0,53.8584,53.8752,53.8333,53.85,29298.0
2016-08-19 14:00:00,64.17,64.22,64.15,64.16,30130.0,53.85,53.892,53.8333,53.8416,30130.0
2016-08-19 14:10:00,64.16,64.2,64.16,64.16,34106.0,53.8416,53.8752,53.8416,53.8416,34106.0
2016-08-19 14:20:00,64.16,64.19,64.15,64.18,34520.0,53.8416,53.8668,53.8333,53.8584,34520.0
2016-08-19 14:30:00,64.17,64.21,64.16,64.17,43675.0,53.85,53.8836,53.8416,53.85,43675.0
2016-08-19 14:40:00,64.17,64.19,64.03,64.14,71564.0,53.85,53.8668,53.7326,53.8249,71564.0
2016-08-19 14:50:00,64.16,64.22,64.14,64.18,26207.0,53.8416,53.892,53.8249,53.8584,26207.0
2016-08-19 15:00:00,64.19,64.25,64.18,64.21,20964.0,53.8668,53.9172,53.8584,53.8836,20964.0
2016-08-19 15:10:00,64.22,64.24,64.2,64.21,24476.0,53.892,53.9088,53.8752,53.8836,24476.0
2016-08-19 15:20:00,64.22,64.23,64.19,64.22,23966.0,53.892,53.9004,53.8668,53.892,23966.0
2016-08-19 15:30:00,64.23,64.23,64.15,64.15,46251.0,53.9004,53.9004,53.8333,53.8333,46251.0
2016-08-19 15:40:00,64.16,64.2,64.14,64.2,93358.0,53.8416,53.8752,53.8249,53.8752,93358.0
2016-08-19 15:50:00,64.18,64.22,64.12,64.14,136071.0,53.8584,53.892,53.8081,53.8249,136071.0
2016-08-22 09:30:00,64.4,64.4,63.99,64.35,86954.0,54.043,54.043,53.699,54.0011,86954.0
2016-08-22 09:40:00,64.32,64.34,64.16,64.18,81623.0,53.9759,53.9927,53.8416,53.8584,81623.0
2016-08-22 09:50:00,64.17,64.27,64.12,64.27,55909.0,53.85,53.934,53.8081,53.934,55909.0
2016-08-22 10:00:00,64.28,64.29,64.03,64.03,41573.0,53.9423,53.9507,53.7326,53.7326,41573.0
2016-08-22 10:10:00,64.03,64.41,64.02,64.29,70980.0,53.7326,54.0514,53.7242,53.9507,70980.0
2016-08-22 10:20:00,64.31,64.39,64.3,64.31,44174.0,53.9675,54.0347,53.9591,53.9675,44174.0
2016-08-22 10:30:00,64.32,64.39,64.29,64.32,50218.0,53.9759,54.0347,53.9507,53.9759,50218.0
2016-08-22 10:40:00,64.31,64.34,64.23,64.24,53806.0,53.9675,53.9927,53.9004,53.9088,53806.0
2016-08-22 10:50:00,64.23,64.29,64.17,64.21,45694.0,53.9004,53.9507,53.85,53.8836,45694.0
2016-08-22 11:00:00,64.21,64.24,64.14,64.14,25585.0,53.8836,53.9088,53.8249,53.8249,25585.0
2016-08-22 11:10:00,64.14,64.18,64.0,64.03,22706.0,53.8249,53.8584,53.7074,53.7326,22706.0
2016-08-22 11:20:00,63.99,64.01,63.78,63.79,29142.0,53.699,53.7158,53.5228,53.5311,29142.0
2016-08-22 11:30:00,63.77,63.94,63.76,63.92,20861.0,53.5144,53.657,53.506,53.6402,20861.0
2016-08-22 11:40:00,63.92,63.93,63.87,63.93,15523.0,53.6402,53.6486,53.5983,53.6486,15523.0
2016-08-22 11:50:00,63.93,64.01,63.92,64.01,18903.0,53.6486,53.7158,53.6402,53.7158,18903.0
2016-08-22 12:00:00,64.01,64.01,63.96,63.98,13287.0,53.7158,53.7158,53.6738,53.6906,13287.0
2016-08-22 12:10:00,63.98,64.02,63.96,64.0,29569.0,53.6906,53.7242,53.6738,53.7074,29569.0
2016-08-22 12:20:00,64.0,64.22,64.0,64.11,34074.0,53.7074,53.892,53.7074,53.7997,34074.0
2016-08-22 12:30:00,64.13,64.14,64.04,64.06,12847.0,53.8165,53.8249,53.7409,53.7577,12847.0
2016-08-22 12:40:00,64.07,64.08,64.0,64.06,12788.0,53.7661,53.7745,53.7074,53.7577,12788.0
2016-08-22 12:50:00,64.06,64.07,63.99,64.01,18910.0,53.7577,53.7661,53.699,53.7158,18910.0
2016-08-22 13:00:00,64.01,64.04,63.99,64.02,16253.0,53.7158,53.7409,53.699,53.7242,16253.0
2016-08-22 13:10:00,64.02,64.04,63.99,64.0,20275.0,53.7242,53.7409,53.699,53.7074,20275.0
2016-08-22 13:20:00,64.0,64.01,63.75,63.9,38866.0,53.7074,53.7158,53.4976,53.6235,38866.0
2016-08-22 13:30:00,63.89,63.9,63.82,63.88,40135.0,53.6151,53.6235,53.5563,53.6067,40135.0
2016-08-22 13:40:00,63.88,64.07,63.87,64.06,30091.0,53.6067,53.7661,53.5983,53.7577,30091.0
2016-08-22 13:50:00,64.06,64.09,64.04,64.07,20668.0,53.7577,53.7829,53.7409,53.7661,20668.0
2016-08-22 14:00:00,64.06,64.11,64.05,64.06,18953.0,53.7577,53.7997,53.7493,53.7577,18953.0
2016-08-22 14:10:00,64.05,64.06,64.01,64.03,23301.0,53.7493,53.7577,53.7158,53.7326,23301.0
2016-08-22 14:20:00,64.03,64.06,63.94,63.94,22745.0,53.7326,53.7577,53.657,53.657,22745.0
2016-08-22 14:30:00,63.93,64.01,63.91,64.0,28682.0,53.6486,53.7158,53.6319,53.7074,28682.0
2016-08-22 14:40:00,64.01,64.08,64.0,64.02,38894.0,53.7158,53.7745,53.7074,53.7242,38894.0
2016-08-22 14:50:00,64.02,64.03,63.95,63.98,39414.0,53.7242,53.7326,53.6654,53.6906,39414.0
2016-08-22 15:00:00,63.99,64.05,63.98,64.05,29588.0,53.699,53.7493,53.6906,53.7493,29588.0
2016-08-22 15:10:00,64.04,64.09,64.04,64.06,16324.0,53.7409,53.7829,53.7409,53.7577,16324.0
2016-08-22 15:20:00,64.06,64.09,64.0,64.01,64451.0,53.7577,53.7829,53.7074,53.7158,64451.0
2016-08-22 15:30:00,64.01,64.04,63.99,64.0,39287.0,53.7158,53.7409,53.699,53.7074,39287.0
2016-08-22 15:40:00,64.01,64.02,63.96,63.97,66127.0,53.7158,53.7242,53.6738,53.6822,66127.0
2016-08-22 15:50:00,63.97,64.0,63.84,63.85,270107.0,53.6822,53.7074,53.5731,53.5815,270107.0
2016-08-23 09:30:00,64.38,64.74,63.98,64.55,115180.0,54.0263,54.3284,53.6906,54.1689,115180.0
2016-08-23 09:40:00,64.53,64.7,64.44,64.48,56697.0,54.1521,54.2948,54.0766,54.1102,56697.0
2016-08-23 09:50:00,64.5,64.53,64.33,64.37,35326.0,54.127,54.1521,53.9843,54.0179,35326.0
2016-08-23 10:00:00,64.38,64.47,64.31,64.37,87355.0,54.0263,54.1018,53.9675,54.0179,87355.0
2016-08-23 10:10:00,64.36,64.37,64.23,64.24,39931.0,54.0095,54.0179,53.9004,53.9088,39931.0
2016-08-23 10:20:00,64.25,64.32,64.21,64.3,36672.0,53.9172,53.9759,53.8836,53.9591,36672.0
2016-08-23 10:30:00,64.29,64.37,64.26,64.29,24931.0,53.9507,54.0179,53.9256,53.9507,24931.0
2016-08-23 10:40:00,64.29,64.35,64.25,64.25,19105.0,53.9507,54.0011,53.9172,53.9172,19105.0
2016-08-23 10:50:00,64.25,64.26,64.13,64.16,18100.0,53.9172,53.9256,53.8165,53.8416,18100.0
2016-08-23 11:00:00,64.17,64.17,64.06,64.08,28973.0,53.85,53.85,53.7577,53.7745,28973.0
2016-08-23 11:10:00,64.09,64.16,64.05,64.06,29520.0,53.7829,53.8416,53.7493,53.7577,29520.0
2016-08-23 11:20:00,64.07,64.14,64.05,64.12,33959.0,53.7661,53.8249,53.7493,53.8081,33959.0
2016-08-23 11:30:00,64.12,64.16,64.1,64.16,33220.0,53.8081,53.8416,53.7913,53.8416,33220.0
2016-08-23 11:40:00,64.16,64.21,64.16,64.2,17751.0,53.8416,53.8836,53.8416,53.8752,17751.0
2016-08-23 11:50:00,64.2,64.21,64.13,64.15,92335.0,53.8752,53.8836,53.8165,53.8333,92335.0
2016-08-23 12:00:00,64.16,64.17,64.06,64.09,56923.0,53.8416,53.85,53.7577,53.7829,56923.0
2016-08-23 12:10:00,64.1,64.14,64.08,64.08,29223.0,53.7913,53.8249,53.7745,53.7745,29223.0
2016-08-23 12:20:00,64.09,64.16,64.07,64.12,47760.0,53.7829,53.8416,53.7661,53.8081,47760.0
2016-08-23 12:30:00,64.12,64.13,64.04,64.13,64606.0,53.8081,53.8165,53.7409,53.8165,64606.0
2016-08-23 12:40:00,64.13,64.17,64.1,64.11,12411.0,53.8165,53.85,53.7913,53.7997,12411.0
2016-08-23 12:50:00,64.11,64.11,63.96,63.99,14323.0,53.7997,53.7997,53.6738,53.699,14323.0
2016-08-23 13:00:00,64.0,64.08,64.0,64.06,15552.0,53.7074,53.7745,53.7074,53.7577,15552.0
2016-08-23 13:10:00,64.06,64.12,64.05,64.11,18531.0,53.7577,53.8081,53.7493,53.7997,18531.0
2016-08-23 13:20:00,64.12,64.2,64.12,64.18,11194.0,53.8081,53.8752,53.8081,53.8584,11194.0
2016-08-23 13:30:00,64.17,64.18,64.09,64.09,16023.0,53.85,53.8584,53.7829,53.7829,16023.0
2016-08-23 13:40:00,64.09,64.15,64.09,64.15,13285.0,53.7829,53.8333,53.7829,53.8333,13285.0
2016-08-23 13:50:00,64.14,64.15,64.08,64.11,17478.0,53.8249,53.8333,53.7745,53.7997,17478.0
2016-08-23 14:00:00,64.11,64.11,64.05,64.05,17416.0,53.7997,53.7997,53.7493,53.7493,17416.0
2016-08-23 14:10:00,64.06,64.09,64.02,64.02,15197.0,53.7577,53.7829,53.7242,53.7242,15197.0
2016-08-23 14:20:00,64.02,64.07,64.01,64.05,16634.0,53.7242,53.7661,53.7158,53.7493,16634.0
2016-08-23 14:30:00,64.04,64.06,63.97,63.99,41821.0,53.7409,53.7577,53.6822,53.699,41821.0
2016-08-23 14:40:00,63.98,63.99,63.89,63.96,18024.0,53.6906,53.699,53.6151,53.6738,18024.0
2016-08-23 14:50:00,63.95,63.97,63.91,63.96,23597.0,53.6654,53.6822,53.6319,53.6738,23597.0
2016-08-23 15:00:00,63.95,63.97,63.88,63.91,15180.0,53.6654,53.6822,53.6067,53.6319,15180.0
2016-08-23 15:10:00,63.92,63.95,63.89,63.92,23093.0,53.6402,53.6654,53.6151,53.6402,23093.0
2016-08-23 15:20:00,63.92,63.98,63.92,63.98,21565.0,53.6402,53.6906,53.6402,53.6906,21565.0
2016-08-23 15:30:00,63.98,63.99,63.94,63.97,46650.0,53.6906,53.699,53.657,53.6822,46650.0
2016-08-23 15:40:00,63.97,63.99,63.92,63.94,59768.0,53.6822,53.699,53.6402,53.657,59768.0
2016-08-23 15:50:00,63.95,64.0,63.79,63.8,287153.0,53.6654,53.7074,53.5311,53.5395,287153.0
2016-08-24 09:30:00,63.59,63.84,63.22,63.25,85812.0,53.7208,53.932,53.4082,53.4335,85812.0
2016-08-24 09:40:00,63.23,63.36,63.14,63.23,65440.0,53.4166,53.5265,53.3406,53.4166,65440.0
2016-08-24 09:50:00,63.24,63.35,63.17,63.27,63649.0,53.4251,53.518,53.366,53.4504,63649.0
2016-08-24 10:00:00,63.28,63.29,63.19,63.26,45788.0,53.4589,53.4673,53.3829,53.442,45788.0
2016-08-24 10:10:00,63.27,63.41,63.25,63.26,40513.0,53.4504,53.5687,53.4335,53.442,40513.0
2016-08-24 10:20:00,63.27,63.29,63.14,63.26,42783.0,53.4504,53.4673,53.3406,53.442,42783.0
2016-08-24 10:30:00,63.27,63.3,63.22,63.28,34448.0,53.4504,53.4758,53.4082,53.4589,34448.0
2016-08-24 10:40:00,63.28,63.28,63.06,63.12,34227.0,53.4589,53.4589,53.273,53.3237,34227.0
2016-08-24 10:50:00,63.14,63.21,63.11,63.18,28991.0,53.3406,53.3997,53.3153,53.3744,28991.0
2016-08-24 11:00:00,63.19,63.26,63.18,63.24,34820.0,53.3829,53.442,53.3744,53.4251,34820.0
2016-08-24 11:10:00,63.24,63.24,63.15,63.18,44143.0,53.4251,53.4251,53.3491,53.3744,44143.0
2016-08-24 11:20:00,63.18,63.19,63.09,63.19,21592.0,53.3744,53.3829,53.2984,53.3829,21592.0
2016-08-24 11:30:00,63.19,63.23,63.15,63.15,24916.0,53.3829,53.4166,53.3491,53.3491,24916.0
2016-08-24 11:40:00,63.16,63.2,63.07,63.08,31371.0,53.3575,53.3913,53.2815,53.2899,31371.0
2016-08-24 11:50:00,63.08,63.1,63.01,63.07,34257.0,53.2899,53.3068,53.2308,53.2815,34257.0
2016-08-24 12:00:00,63.07,63.21,63.06,63.19,35781.0,53.2815,53.3997,53.273,53.3829,35781.0
2016-08-24 12:10:00,63.19,63.21,63.13,63.17,28515.0,53.3829,53.3997,53.3322,53.366,28515.0
2016-08-24 12:20:00,63.18,63.18,63.07,63.08,32852.0,53.3744,53.3744,53.2815,53.2899,32852.0
2016-08-24 12:30:00,63.08,63.09,63.06,63.09,22259.0,53.2899,53.2984,53.273,53.2984,22259.0
2016-08-24 12:40:00,63.09,63.14,63.06,63.07,73529.0,53.2984,53.3406,53.273,53.2815,73529.0
2016-08-24 12:50:00,63.08,63.2,63.08,63.11,32158.0,53.2899,53.3913,53.2899,53.3153,32158.0
2016-08-24 13:00:00,63.12,63.17,63.09,63.14,27730.0,53.3237,53.366,53.2984,53.3406,27730.0
2016-08-24 13:10:00,63.14,63.19,63.11,63.14,23285.0,53.3406,53.3829,53.3153,53.3406,23285.0
2016-08-24 13:20:00,63.13,63.17,63.12,63.15,14774.0,53.3322,53.366,53.3237,53.3491,14774.0
2016-08-24 13:30:00,63.15,63.2,63.14,63.16,28560.0,53.3491,53.3913,53.3406,53.3575,28560.0
2016-08-24 13:40:00,63.17,63.17,63.11,63.15,31288.0,53.366,53.366,53.3153,53.3491,31288.0
2016-08-24 13:50:00,63.15,63.15,63.09,63.1,26103.0,53.3491,53.3491,53.2984,53.3068,26103.0
2016-08-24 14:00:00,63.1,63.1,62.94,63.06,43665.0,53.3068,53.3068,53.1717,53.273,43665.0
2016-08-24 14:10:00,63.05,63.05,62.98,63.02,29545.0,53.2646,53.2646,53.2054,53.2392,29545.0
2016-08-24 14:20:00,63.02,63.02,62.88,62.99,49842.0,53.2392,53.2392,53.121,53.2139,49842.0
2016-08-24 14:30:00,62.99,63.0,62.93,62.98,49069.0,53.2139,53.2223,53.1632,53.2054,49069.0
2016-08-24 14:40:00,62.99,62.99,62.87,62.87,63710.0,53.2139,53.2139,53.1125,53.1125,63710.0
2016-08-24 14:50:00,62.87,62.89,62.77,62.88,117645.0,53.1125,53.1294,53.028,53.121,117645.0
2016-08-24 15:00:00,62.87,62.9,62.79,62.8,57945.0,53.1125,53.1379,53.0449,53.0534,57945.0
2016-08-24 15:10:00,62.8,62.89,62.76,62.85,94330.0,53.0534,53.1294,53.0196,53.0956,94330.0
2016-08-24 15:20:00,62.86,62.88,62.8,62.83,59099.0,53.1041,53.121,53.0534,53.0787,59099.0
2016-08-24 15:30:00,62.84,62.89,62.75,62.77,90625.0,53.0872,53.1294,53.0111,53.028,90625.0
2016-08-24 15:40:00,62.76,62.81,62.72,62.76,92155.0,53.0196,53.0618,52.9858,53.0196,92155.0
2016-08-24 15:50:00,62.76,62.88,62.7,62.71,383968.0,53.0196,53.121,52.9689,52.9773,383968.0
2016-08-25 09:30:00,62.82,62.96,62.61,62.87,66498.0,53.0703,53.1885,52.8929,53.1125,66498.0
2016-08-25 09:40:00,62.87,62.93,62.74,62.84,103869.0,53.1125,53.1632,53.0027,53.0872,103869.0
2016-08-25 09:50:00,62.83,62.88,62.56,62.8,73973.0,53.0787,53.121,52.8506,53.0534,73973.0
2016-08-25 10:00:00,62.8,62.91,62.77,62.85,45210.0,53.0534,53.1463,53.028,53.0956,45210.0
2016-08-25 10:10:00,62.85,62.92,62.8,62.86,50501.0,53.0956,53.1548,53.0534,53.1041,50501.0
2016-08-25 10:20:00,62.87,62.96,62.81,62.86,32977.0,53.1125,53.1885,53.0618,53.1041,32977.0
2016-08-25 10:30:00,62.86,62.89,62.77,62.79,76798.0,53.1041,53.1294,53.028,53.0449,76798.0
2016-08-25 10:40:00,62.79,62.89,62.76,62.82,62495.0,53.0449,53.1294,53.0196,53.0703,62495.0
2016-08-25 10:50:00,62.81,62.87,62.72,62.81,40993.0,53.0618,53.1125,52.9858,53.0618,40993.0
2016-08-25 11:00:00,62.81,62.93,62.79,62.91,71211.0,53.0618,53.1632,53.0449,53.1463,71211.0
2016-08-25 11:10:00,62.89,62.92,62.81,62.9,67220.0,53.1294,53.1548,53.0618,53.1379,67220.0
2016-08-25 11:20:00,62.91,62.96,62.86,62.92,64409.0,53.1463,53.1885,53.1041,53.1548,64409.0
2016-08-25 11:30:00,62.93,63.04,62.93,63.04,33959.0,53.1632,53.2561,53.1632,53.2561,33959.0
2016-08-25 11:40:00,63.04,63.04,62.94,62.95,32110.0,53.2561,53.2561,53.1717,53.1801,32110.0
2016-08-25 11:50:00,62.96,62.98,62.88,62.93,37788.0,53.1885,53.2054,53.121,53.1632,37788.0
2016-08-25 12:00:00,62.94,62.96,62.88,62.9,22450.0,53.1717,53.1885,53.121,53.1379,22450.0
2016-08-25 12:10:00,62.91,62.93,62.87,62.92,25341.0,53.1463,53.1632,53.1125,53.1548,25341.0
2016-08-25 12:20:00,62.94,62.96,62.9,62.93,17340.0,53.1717,53.1885,53.1379,53.1632,17340.0
2016-08-25 12:30:00,62.92,62.96,62.88,62.91,36416.0,53.1548,53.1885,53.121,53.1463,36416.0
2016-08-25 12:40:00,62.9,62.99,62.89,62.99,54636.0,53.1379,53.2139,53.1294,53.2139,54636.0
2016-08-25 12:50:00,62.98,62.99,62.91,62.94,44177.0,53.2054,53.2139,53.1463,53.1717,44177.0
2016-08-25 13:00:00,62.94,62.99,62.91,62.91,32643.0,53.1717,53.2139,53.1463,53.1463,32643.0
2016-08-25 13:10:00,62.91,62.99,62.91,62.96,26888.0,53.1463,53.2139,53.1463,53.1885,26888.0
2016-08-25 13:20:00,62.97,63.03,62.94,62.99,32855.0,53.197,53.2477,53.1717,53.2139,32855.0
2016-08-25 13:30:00,63.0,63.04,62.93,62.93,32936.0,53.2223,53.2561,53.1632,53.1632,32936.0
2016-08-25 13:40:00,62.94,62.99,62.92,62.95,22553.0,53.1717,53.2139,53.1548,53.1801,22553.0
2016-08-25 13:50:00,62.96,62.96,62.92,62.96,18243.0,53.1885,53.1885,53.1548,53.1885,18243.0
2016-08-25 14:00:00,62.96,62.97,62.83,62.88,35456.0,53.1885,53.197,53.0787,53.121,35456.0
2016-08-25 14:10:00,62.89,62.96,62.87,62.95,37568.0,53.1294,53.1885,53.1125,53.1801,37568.0
2016-08-25 14:20:00,62.95,63.0,62.89,62.99,31533.0,53.1801,53.2223,53.1294,53.2139,31533.0
2016-08-25 14:30:00,62.99,63.02,62.95,63.0,27662.0,53.2139,53.2392,53.1801,53.2223,27662.0
2016-08-25 14:40:00,63.01,63.03,62.95,62.96,33606.0,53.2308,53.2477,53.1801,53.1885,33606.0
2016-08-25 14:50:00,62.97,62.98,62.91,62.95,33281.0,53.197,53.2054,53.1463,53.1801,33281.0
2016-08-25 15:00:00,62.94,62.97,62.89,62.96,24471.0,53.1717,53.197,53.1294,53.1885,24471.0
2016-08-25 15:10:00,62.96,63.01,62.94,62.98,25718.0,53.1885,53.2308,53.1717,53.2054,25718.0
2016-08-25 15:20:00,62.99,63.01,62.93,62.93,44283.0,53.2139,53.2308,53.1632,53.1632,44283.0
2016-08-25 15:30:00,62.93,62.96,62.89,62.91,57366.0,53.1632,53.1885,53.1294,53.1463,57366.0
2016-08-25 15:40:00,62.91,62.91,62.86,62.9,75518.0,53.1463,53.1463,53.1041,53.1379,75518.0
2016-08-25 15:50:00,62.9,62.91,62.72,62.72,306054.0,53.1379,53.1463,52.9858,52.9858,306054.0
2016-08-26 09:30:00,63.0,63.27,62.76,63.17,82914.0,53.2223,53.4504,53.0196,53.366,82914.0
2016-08-26 09:40:00,63.18,63.28,63.06,63.28,87771.0,53.3744,53.4589,53.273,53.4589,87771.0
2016-08-26 09:50:00,63.28,63.31,63.03,63.08,78023.0,53.4589,53.4842,53.2477,53.2899,78023.0
2016-08-26 10:00:00,63.07,63.29,62.95,63.14,53343.0,53.2815,53.4673,53.1801,53.3406,53343.0
2016-08-26 10:10:00,63.14,63.52,63.08,63.49,77790.0,53.3406,53.6616,53.2899,53.6363,77790.0
2016-08-26 10:20:00,63.5,63.53,63.43,63.5,66760.0,53.6447,53.6701,53.5856,53.6447,66760.0
2016-08-26 10:30:00,63.5,63.51,63.33,63.37,138034.0,53.6447,53.6532,53.5011,53.5349,138034.0
2016-08-26 10:40:00,63.37,63.38,63.25,63.27,64788.0,53.5349,53.5434,53.4335,53.4504,64788.0
2016-08-26 10:50:00,63.27,63.27,63.2,63.22,94449.0,53.4504,53.4504,53.3913,53.4082,94449.0
2016-08-26 11:00:00,63.22,63.3,63.2,63.25,71604.0,53.4082,53.4758,53.3913,53.4335,71604.0
2016-08-26 11:10:00,63.24,63.29,63.22,63.26,91789.0,53.4251,53.4673,53.4082,53.442,91789.0
2016-08-26 11:20:00,63.26,63.44,63.22,63.38,54031.0,53.442,53.5941,53.4082,53.5434,54031.0
2016-08-26 11:30:00,63.38,63.38,63.26,63.27,11202.0,53.5434,53.5434,53.442,53.4504,11202.0
2016-08-26 11:40:00,63.26,63.26,63.07,63.22,18175.0,53.442,53.442,53.2815,53.4082,18175.0
2016-08-26 11:50:00,63.22,63.23,62.92,62.95,21711.0,53.4082,53.4166,53.1548,53.1801,21711.0
2016-08-26 12:00:00,62.96,62.96,62.66,62.71,32525.0,53.1885,53.1885,52.9351,52.9773,32525.0
2016-08-26 12:10:00,62.71,62.77,62.57,62.73,33651.0,52.9773,53.028,52.8591,52.9942,33651.0
2016-08-26 12:20:00,62.73,62.81,62.72,62.79,20182.0,52.9942,53.0618,52.9858,53.0449,20182.0
2016-08-26 12:30:00,62.78,62.91,62.73,62.9,24653.0,53.0365,53.1463,52.9942,53.1379,24653.0
2016-08-26 12:40:00,62.91,62.99,62.9,62.9,11233.0,53.1463,53.2139,53.1379,53.1379,11233.0
2016-08-26 12:50:00,62.9,62.97,62.85,62.95,13850.0,53.1379,53.197,53.0956,53.1801,13850.0
2016-08-26 13:00:00,62.96,63.03,62.93,62.97,13053.0,53.1885,53.2477,53.1632,53.197,13053.0
2016-08-26 13:10:00,62.99,63.05,62.94,62.95,14142.0,53.2139,53.2646,53.1717,53.1801,14142.0
2016-08-26 13:20:00,62.95,62.97,62.89,62.91,12024.0,53.1801,53.197,53.1294,53.1463,12024.0
2016-08-26 13:30:00,62.91,62.92,62.84,62.91,14072.0,53.1463,53.1548,53.0872,53.1463,14072.0
2016-08-26 13:40:00,62.91,62.93,62.83,62.85,10215.0,53.1463,53.1632,53.0787,53.0956,10215.0
2016-08-26 13:50:00,62.86,62.89,62.73,62.77,21015.0,53.1041,53.1294,52.9942,53.028,21015.0
2016-08-26 14:00:00,62.76,62.92,62.75,62.9,19308.0,53.0196,53.1548,53.0111,53.1379,19308.0
2016-08-26 14:10:00,62.9,62.92,62.69,62.76,21394.0,53.1379,53.1548,52.9605,53.0196,21394.0
2016-08-26 14:20:00,62.76,62.77,62.65,62.73,19710.0,53.0196,53.028,52.9267,52.9942,19710.0
2016-08-26 14:30:00,62.72,62.79,62.68,62.77,16696.0,52.9858,53.0449,52.952,53.028,16696.0
2016-08-26 14:40:00,62.77,62.84,62.77,62.81,21325.0,53.028,53.0872,53.028,53.0618,21325.0
2016-08-26 14:50:00,62.82,62.88,62.74,62.87,25973.0,53.0703,53.121,53.0027,53.1125,25973.0
2016-08-26 15:00:00,62.87,62.88,62.82,62.85,26295.0,53.1125,53.121,53.0703,53.0956,26295.0
2016-08-26 15:10:00,62.85,62.92,62.83,62.89,21842.0,53.0956,53.1548,53.0787,53.1294,21842.0
2016-08-26 15:20:00,62.89,63.05,62.87,63.05,33020.0,53.1294,53.2646,53.1125,53.2646,33020.0
2016-08-26 15:30:00,63.04,63.12,63.03,63.1,43840.0,53.2561,53.3237,53.2477,53.3068,43840.0
2016-08-26 15:40:00,63.1,63.15,62.97,63.0,92754.0,53.3068,53.3491,53.197,53.2223,92754.0
2016-08-26 15:50:00,63.0,63.02,62.9,62.96,218747.0,53.2223,53.2392,53.1379,53.1885,218747.0
2016-08-29 09:30:00,63.09,63.36,63.08,63.25,64978.0,53.2984,53.5265,53.2899,53.4335,64978.0
2016-08-29 09:40:00,63.26,63.3,63.19,63.25,31350.0,53.442,53.4758,53.3829,53.4335,31350.0
2016-08-29 09:50:00,63.24,63.3,63.15,63.24,25063.0,53.4251,53.4758,53.3491,53.4251,25063.0
2016-08-29 10:00:00,63.24,63.26,63.11,63.2,173697.0,53.4251,53.442,53.3153,53.3913,173697.0
2016-08-29 10:10:00,63.19,63.27,63.19,63.24,69226.0,53.3829,53.4504,53.3829,53.4251,69226.0
2016-08-29 10:20:00,63.23,63.33,63.22,63.3,41450.0,53.4166,53.5011,53.4082,53.4758,41450.0
2016-08-29 10:30:00,63.29,63.32,63.22,63.27,28126.0,53.4673,53.4927,53.4082,53.4504,28126.0
2016-08-29 10:40:00,63.27,63.36,63.26,63.36,81675.0,53.4504,53.5265,53.442,53.5265,81675.0
2016-08-29 10:50:00,63.37,63.4,63.34,63.36,13781.0,53.5349,53.5603,53.5096,53.5265,13781.0
2016-08-29 11:00:00,63.36,63.42,63.35,63.4,18860.0,53.5265,53.5772,53.518,53.5603,18860.0
2016-08-29 11:10:00,63.39,63.42,63.35,63.35,12628.0,53.5518,53.5772,53.518,53.518,12628.0
2016-08-29 11:20:00,63.36,63.4,63.35,63.39,16758.0,53.5265,53.5603,53.518,53.5518,16758.0
2016-08-29 11:30:00,63.39,63.43,63.34,63.39,16584.0,53.5518,53.5856,53.5096,53.5518,16584.0
2016-08-29 11:40:00,63.38,63.43,63.35,63.43,25120.0,53.5434,53.5856,53.518,53.5856,25120.0
2016-08-29 11:50:00,63.44,63.45,63.38,63.41,18117.0,53.5941,53.6025,53.5434,53.5687,18117.0
2016-08-29 12:00:00,63.4,63.4,63.37,63.4,14077.0,53.5603,53.5603,53.5349,53.5603,14077.0
2016-08-29 12:10:00,63.39,63.41,63.35,63.35,9328.0,53.5518,53.5687,53.518,53.518,9328.0
2016-08-29 12:20:00,63.35,63.36,63.3,63.31,10969.0,53.518,53.5265,53.4758,53.4842,10969.0
2016-08-29 12:30:00,63.31,63.32,63.29,63.31,10966.0,53.4842,53.4927,53.4673,53.4842,10966.0
2016-08-29 12:40:00,63.31,63.37,63.3,63.36,6478.0,53.4842,53.5349,53.4758,53.5265,6478.0
2016-08-29 12:50:00,63.36,63.36,63.32,63.33,12489.0,53.5265,53.5265,53.4927,53.5011,12489.0
2016-08-29 13:00:00,63.33,63.33,63.28,63.29,16817.0,53.5011,53.5011,53.4589,53.4673,16817.0
2016-08-29 13:10:00,63.29,63.3,63.27,63.28,7173.0,53.4673,53.4758,53.4504,53.4589,7173.0
2016-08-29 13:20:00,63.28,63.28,63.14,63.15,73546.0,53.4589,53.4589,53.3406,53.3491,73546.0
2016-08-29 13:30:00,63.15,63.17,63.14,63.14,19263.0,53.3491,53.366,53.3406,53.3406,19263.0
2016-08-29 13:40:00,63.14,63.15,63.09,63.13,12454.0,53.3406,53.3491,53.2984,53.3322,12454.0
2016-08-29 13:50:00,63.13,63.14,63.1,63.11,15051.0,53.3322,53.3406,53.3068,53.3153,15051.0
2016-08-29 14:00:00,63.12,63.14,63.1,63.14,16358.0,53.3237,53.3406,53.3068,53.3406,16358.0
2016-08-29 14:10:00,63.14,63.17,63.12,63.13,14529.0,53.3406,53.366,53.3237,53.3322,14529.0
2016-08-29 14:20:00,63.13,63.14,63.03,63.05,16189.0,53.3322,53.3406,53.2477,53.2646,16189.0
2016-08-29 14:30:00,63.05,63.08,63.03,63.05,9468.0,53.2646,53.2899,53.2477,53.2646,9468.0
2016-08-29 14:40:00,63.05,63.05,62.99,63.01,9839.0,53.2646,53.2646,53.2139,53.2308,9839.0
2016-08-29 14:50:00,63.02,63.02,62.96,63.01,34800.0,53.2392,53.2392,53.1885,53.2308,34800.0
2016-08-29 15:00:00,63.01,63.01,62.92,62.96,19749.0,53.2308,53.2308,53.1548,53.1885,19749.0
2016-08-29 15:10:00,62.96,62.96,62.86,62.88,31646.0,53.1885,53.1885,53.1041,53.121,31646.0
2016-08-29 15:20:00,62.89,62.9,62.81,62.83,22385.0,53.1294,53.1379,53.0618,53.0787,22385.0
2016-08-29 15:30:00,62.83,62.9,62.81,62.89,45679.0,53.0787,53.1379,53.0618,53.1294,45679.0
2016-08-29 15:40:00,62.89,62.91,62.85,62.91,41625.0,53.1294,53.1463,53.0956,53.1463,41625.0
2016-08-29 15:50:00,62.91,62.92,62.85,62.88,134820.0,53.1463,53.1548,53.0956,53.121,134820.0
2016-08-30 09:30:00,63.06,63.23,62.92,63.06,74132.0,53.273,53.4166,53.1548,53.273,74132.0
2016-08-30 09:40:00,63.06,63.18,63.02,63.15,28903.0,53.273,53.3744,53.2392,53.3491,28903.0
2016-08-30 09:50:00,63.16,63.29,63.12,63.21,127733.0,53.3575,53.4673,53.3237,53.3997,127733.0
2016-08-30 10:00:00,63.21,63.35,63.17,63.21,16618.0,53.3997,53.518,53.366,53.3997,16618.0
2016-08-30 10:10:00,63.24,63.25,63.05,63.05,57723.0,53.4251,53.4335,53.2646,53.2646,57723.0
2016-08-30 10:20:00,63.05,63.17,63.04,63.13,8439.0,53.2646,53.366,53.2561,53.3322,8439.0
2016-08-30 10:30:00,63.14,63.14,62.91,62.96,14637.0,53.3406,53.3406,53.1463,53.1885,14637.0
2016-08-30 10:40:00,62.96,63.07,62.96,63.04,13167.0,53.1885,53.2815,53.1885,53.2561,13167.0
2016-08-30 10:50:00,63.04,63.07,62.98,63.02,11253.0,53.2561,53.2815,53.2054,53.2392,11253.0
2016-08-30 11:00:00,63.01,63.15,63.01,63.07,10425.0,53.2308,53.3491,53.2308,53.2815,10425.0
2016-08-30 11:10:00,63.06,63.07,62.98,63.0,8781.0,53.273,53.2815,53.2054,53.2223,8781.0
2016-08-30 11:20:00,63.02,63.02,62.91,62.93,7937.0,53.2392,53.2392,53.1463,53.1632,7937.0
2016-08-30 11:30:00,62.93,62.94,62.86,62.91,5731.0,53.1632,53.1717,53.1041,53.1463,5731.0
2016-08-30 11:40:00,62.91,62.92,62.86,62.91,7533.0,53.1463,53.1548,53.1041,53.1463,7533.0
2016-08-30 11:50:00,62.91,62.97,62.91,62.96,9781.0,53.1463,53.197,53.1463,53.1885,9781.0
2016-08-30 12:00:00,62.98,63.03,62.95,63.01,6420.0,53.2054,53.2477,53.1801,53.2308,6420.0
2016-08-30 12:10:00,63.01,63.01,62.93,62.99,8434.0,53.2308,53.2308,53.1632,53.2139,8434.0
2016-08-30 12:20:00,62.99,62.99,62.87,62.89,5842.0,53.2139,53.2139,53.1125,53.1294,5842.0
2016-08-30 12:30:00,62.9,62.96,62.9,62.93,4578.0,53.1379,53.1885,53.1379,53.1632,4578.0
2016-08-30 12:40:00,62.93,62.93,62.86,62.89,4153.0,53.1632,53.1632,53.1041,53.1294,4153.0
2016-08-30 12:50:00,62.89,62.9,62.85,62.86,7793.0,53.1294,53.1379,53.0956,53.1041,7793.0
2016-08-30 13:00:00,62.85,62.9,62.81,62.89,9309.0,53.0956,53.1379,53.0618,53.1294,9309.0
2016-08-30 13:10:00,62.89,62.93,62.87,62.87,15802.0,53.1294,53.1632,53.1125,53.1125,15802.0
2016-08-30 13:20:00,62.86,62.89,62.85,62.87,6542.0,53.1041,53.1294,53.0956,53.1125,6542.0
2016-08-30 13:30:00,62.87,62.89,62.82,62.85,7617.0,53.1125,53.1294,53.0703,53.0956,7617.0
2016-08-30 13:40:00,62.86,62.86,62.81,62.84,17771.0,53.1041,53.1041,53.0618,53.0872,17771.0
2016-08-30 13:50:00,62.84,62.89,62.79,62.88,17055.0,53.0872,53.1294,53.0449,53.121,17055.0
2016-08-30 14:00:00,62.88,62.89,62.76,62.78,27161.0,53.121,53.1294,53.0196,53.0365,27161.0
2016-08-30 14:10:00,62.79,62.82,62.72,62.72,18294.0,53.0449,53.0703,52.9858,52.9858,18294.0
2016-08-30 14:20:00,62.73,62.81,62.71,62.8,15900.0,52.9942,53.0618,52.9773,53.0534,15900.0
2016-08-30 14:30:00,62.8,62.84,62.75,62.82,23066.0,53.0534,53.0872,53.0111,53.0703,23066.0
2016-08-30 14:40:00,62.8,62.81,62.78,62.78,12800.0,53.0534,53.0618,53.0365,53.0365,12800.0
2016-08-30 14:50:00,62.78,62.81,62.77,62.79,19309.0,53.0365,53.0618,53.028,53.0449,19309.0
2016-08-30 15:00:00,62.78,62.79,62.73,62.73,21348.0,53.0365,53.0449,52.9942,52.9942,21348.0
2016-08-30 15:10:00,62.73,62.73,62.66,62.69,28171.0,52.9942,52.9942,52.9351,52.9605,28171.0
2016-08-30 15:20:00,62.69,62.76,62.65,62.73,19459.0,52.9605,53.0196,52.9267,52.9942,19459.0
2016-08-30 15:30:00,62.74,62.84,62.72,62.84,32543.0,53.0027,53.0872,52.9858,53.0872,32543.0
2016-08-30 15:40:00,62.84,62.85,62.81,62.83,22450.0,53.0872,53.0956,53.0618,53.0787,22450.0
2016-08-30 15:50:00,62.82,62.9,62.82,62.89,188425.0,53.0703,53.1379,53.0703,53.1294,188425.0
2016-08-31 09:30:00,62.9,62.97,62.47,62.56,32292.0,53.1379,53.197,52.7746,52.8506,32292.0
2016-08-31 09:40:00,62.57,62.72,62.55,62.66,17925.0,52.8591,52.9858,52.8422,52.9351,17925.0
2016-08-31 09:50:00,62.66,62.71,62.57,62.69,16742.0,52.9351,52.9773,52.8591,52.9605,16742.0
2016-08-31 10:00:00,62.71,62.77,62.61,62.63,17368.0,52.9773,53.028,52.8929,52.9098,17368.0
2016-08-31 10:10:00,62.63,62.65,62.48,62.51,19120.0,52.9098,52.9267,52.783,52.8084,19120.0
2016-08-31 10:20:00,62.52,62.57,62.52,62.54,11867.0,52.8168,52.8591,52.8168,52.8337,11867.0
2016-08-31 10:30:00,62.54,62.59,62.46,62.59,25973.0,52.8337,52.876,52.7661,52.876,25973.0
2016-08-31 10:40:00,62.59,62.71,62.58,62.65,22646.0,52.876,52.9773,52.8675,52.9267,22646.0
2016-08-31 10:50:00,62.65,62.67,62.58,62.59,22425.0,52.9267,52.9436,52.8675,52.876,22425.0
2016-08-31 11:00:00,62.59,62.67,62.56,62.6,25921.0,52.876,52.9436,52.8506,52.8844,25921.0
2016-08-31 11:10:00,62.6,62.66,62.58,62.61,18287.0,52.8844,52.9351,52.8675,52.8929,18287.0
2016-08-31 11:20:00,62.6,62.69,62.6,62.69,18188.0,52.8844,52.9605,52.8844,52.9605,18188.0
2016-08-31 11:30:00,62.68,62.74,62.6,62.68,27983.0,52.952,53.0027,52.8844,52.952,27983.0
2016-08-31 11:40:00,62.68,62.72,62.65,62.7,22932.0,52.952,52.9858,52.9267,52.9689,22932.0
2016-08-31 11:50:00,62.69,62.7,62.61,62.62,16300.0,52.9605,52.9689,52.8929,52.9013,16300.0
2016-08-31 12:00:00,62.61,62.61,62.51,62.59,43397.0,52.8929,52.8929,52.8084,52.876,43397.0
2016-08-31 12:10:00,62.59,62.59,62.39,62.43,30193.0,52.876,52.876,52.707,52.7408,30193.0
2016-08-31 12:20:00,62.42,62.46,62.39,62.45,16768.0,52.7324,52.7661,52.707,52.7577,16768.0
2016-08-31 12:30:00,62.44,62.55,62.36,62.52,30335.0,52.7493,52.8422,52.6817,52.8168,30335.0
2016-08-31 12:40:00,62.52,62.61,62.52,62.58,33040.0,52.8168,52.8929,52.8168,52.8675,33040.0
2016-08-31 12:50:00,62.58,62.58,62.49,62.52,34979.0,52.8675,52.8675,52.7915,52.8168,34979.0
2016-08-31 13:00:00,62.53,62.54,62.45,62.5,36232.0,52.8253,52.8337,52.7577,52.7999,36232.0
2016-08-31 13:10:00,62.5,62.55,62.46,62.51,43837.0,52.7999,52.8422,52.7661,52.8084,43837.0
2016-08-31 13:20:00,62.51,62.55,62.5,62.54,20657.0,52.8084,52.8422,52.7999,52.8337,20657.0
2016-08-31 13:30:00,62.54,62.54,62.45,62.5,35181.0,52.8337,52.8337,52.7577,52.7999,35181.0
2016-08-31 13:40:00,62.5,62.57,62.5,62.52,28339.0,52.7999,52.8591,52.7999,52.8168,28339.0
2016-08-31 13:50:00,62.51,62.54,62.5,62.54,20063.0,52.8084,52.8337,52.7999,52.8337,20063.0
2016-08-31 14:00:00,62.54,62.65,62.51,62.59,48262.0,52.8337,52.9267,52.8084,52.876,48262.0
2016-08-31 14:10:00,62.59,62.64,62.55,62.6,15302.0,52.876,52.9182,52.8422,52.8844,15302.0
2016-08-31 14:20:00,62.61,62.66,62.6,62.65,14176.0,52.8929,52.9351,52.8844,52.9267,14176.0
2016-08-31 14:30:00,62.65,62.66,62.6,62.64,19984.0,52.9267,52.9351,52.8844,52.9182,19984.0
2016-08-31 14:40:00,62.64,62.64,62.47,62.49,41589.0,52.9182,52.9182,52.7746,52.7915,41589.0
2016-08-31 14:50:00,62.5,62.54,62.44,62.51,29879.0,52.7999,52.8337,52.7493,52.8084,29879.0
2016-08-31 15:00:00,62.49,62.6,62.49,62.6,22673.0,52.7915,52.8844,52.7915,52.8844,22673.0
2016-08-31 15:10:00,62.59,62.6,62.51,62.55,26868.0,52.876,52.8844,52.8084,52.8422,26868.0
2016-08-31 15:20:00,62.56,62.65,62.54,62.62,24382.0,52.8506,52.9267,52.8337,52.9013,24382.0
2016-08-31 15:30:00,62.62,62.63,62.5,62.51,51947.0,52.9013,52.9098,52.7999,52.8084,51947.0
2016-08-31 15:40:00,62.5,62.57,62.5,62.52,88077.0,52.7999,52.8591,52.7999,52.8168,88077.0
2016-08-31 15:50:00,62.53,62.6,62.51,62.56,243225.0,52.8253,52.8844,52.8084,52.8506,243225.0
2016-09-01 09:30:00,62.56,62.87,61.6,62.72,50002.0,52.8506,53.1125,52.0396,52.9858,50002.0
2016-09-01 09:40:00,62.7,62.96,62.69,62.93,27100.0,52.9689,53.1885,52.9605,53.1632,27100.0
2016-09-01 09:50:00,62.95,62.96,62.69,62.74,26652.0,53.1801,53.1885,52.9605,53.0027,26652.0
2016-09-01 10:00:00,62.74,62.8,62.63,62.76,22152.0,53.0027,53.0534,52.9098,53.0196,22152.0
2016-09-01 10:10:00,62.75,62.79,62.65,62.72,24048.0,53.0111,53.0449,52.9267,52.9858,24048.0
2016-09-01 10:20:00,62.72,62.72,62.36,62.36,32826.0,52.9858,52.9858,52.6817,52.6817,32826.0
2016-09-01 10:30:00,62.36,62.36,62.15,62.25,37022.0,52.6817,52.6817,52.5043,52.5887,37022.0
2016-09-01 10:40:00,62.24,62.33,62.19,62.23,18540.0,52.5803,52.6563,52.5381,52.5718,18540.0
2016-09-01 10:50:00,62.23,62.37,62.2,62.37,30962.0,52.5718,52.6901,52.5465,52.6901,30962.0
2016-09-01 11:00:00,62.36,62.36,62.24,62.27,25178.0,52.6817,52.6817,52.5803,52.6056,25178.0
2016-09-01 11:10:00,62.27,62.41,62.25,62.41,19150.0,52.6056,52.7239,52.5887,52.7239,19150.0
2016-09-01 11:20:00,62.41,62.54,62.4,62.53,27673.0,52.7239,52.8337,52.7155,52.8253,27673.0
2016-09-01 11:30:00,62.52,62.55,62.48,62.5,32853.0,52.8168,52.8422,52.783,52.7999,32853.0
2016-09-01 11:40:00,62.5,62.54,62.47,62.52,20385.0,52.7999,52.8337,52.7746,52.8168,20385.0
2016-09-01 11:50:00,62.51,62.58,62.45,62.57,22455.0,52.8084,52.8675,52.7577,52.8591,22455.0
2016-09-01 12:00:00,62.57,62.61,62.54,62.6,18233.0,52.8591,52.8929,52.8337,52.8844,18233.0
2016-09-01 12:10:00,62.6,62.75,62.56,62.73,27964.0,52.8844,53.0111,52.8506,52.9942,27964.0
2016-09-01 12:20:00,62.73,62.93,62.71,62.88,36754.0,52.9942,53.1632,52.9773,53.121,36754.0
2016-09-01 12:30:00,62.86,62.97,62.86,62.87,21102.0,53.1041,53.197,53.1041,53.1125,21102.0
2016-09-01 12:40:00,62.87,62.92,62.83,62.89,15433.0,53.1125,53.1548,53.0787,53.1294,15433.0
2016-09-01 12:50:00,62.9,63.0,62.87,62.87,28661.0,53.1379,53.2223,53.1125,53.1125,28661.0
2016-09-01 13:00:00,62.87,62.94,62.86,62.94,14274.0,53.1125,53.1717,53.1041,53.1717,14274.0
2016-09-01 13:10:00,62.93,62.93,62.87,62.88,54924.0,53.1632,53.1632,53.1125,53.121,54924.0
2016-09-01 13:20:00,62.89,62.96,62.86,62.9,33489.0,53.1294,53.1885,53.1041,53.1379,33489.0
2016-09-01 13:30:00,62.91,62.97,62.87,62.95,24211.0,53.1463,53.197,53.1125,53.1801,24211.0
2016-09-01 13:40:00,62.95,62.95,62.9,62.92,13859.0,53.1801,53.1801,53.1379,53.1548,13859.0
2016-09-01 13:50:00,62.93,62.96,62.9,62.93,26407.0,53.1632,53.1885,53.1379,53.1632,26407.0
2016-09-01 14:00:00,62.93,62.93,62.79,62.81,28958.0,53.1632,53.1632,53.0449,53.0618,28958.0
2016-09-01 14:10:00,62.81,62.87,62.78,62.86,32088.0,53.0618,53.1125,53.0365,53.1041,32088.0
2016-09-01 14:20:00,62.85,62.9,62.83,62.9,23892.0,53.0956,53.1379,53.0787,53.1379,23892.0
2016-09-01 14:30:00,62.9,62.91,62.81,62.82,32510.0,53.1379,53.1463,53.0618,53.0703,32510.0
2016-09-01 14:40:00,62.83,62.93,62.83,62.88,25449.0,53.0787,53.1632,53.0787,53.121,25449.0
2016-09-01 14:50:00,62.88,62.92,62.83,62.85,24492.0,53.121,53.1548,53.0787,53.0956,24492.0
2016-09-01 15:00:00,62.85,62.86,62.62,62.69,42330.0,53.0956,53.1041,52.9013,52.9605,42330.0
2016-09-01 15:10:00,62.7,62.79,62.65,62.76,65830.0,52.9689,53.0449,52.9267,53.0196,65830.0
2016-09-01 15:20:00,62.76,62.85,62.76,62.83,30789.0,53.0196,53.0956,53.0196,53.0787,30789.0
2016-09-01 15:30:00,62.83,62.91,62.81,62.91,41724.0,53.0787,53.1463,53.0618,53.1463,41724.0
2016-09-01 15:40:00,62.92,63.01,62.89,62.98,85068.0,53.1548,53.2308,53.1294,53.2054,85068.0
2016-09-01 15:50:00,62.99,63.07,62.98,63.06,197940.0,53.2139,53.2815,53.2054,53.273,197940.0
2016-09-02 09:30:00,63.29,63.33,62.97,63.09,44051.0,53.4673,53.5011,53.197,53.2984,44051.0
2016-09-02 09:40:00,63.08,63.16,62.91,62.93,25353.0,53.2899,53.3575,53.1463,53.1632,25353.0
2016-09-02 09:50:00,62.95,63.17,62.95,63.12,38207.0,53.1801,53.366,53.1801,53.3237,38207.0
2016-09-02 10:00:00,63.12,63.3,63.12,63.25,39297.0,53.3237,53.4758,53.3237,53.4335,39297.0
2016-09-02 10:10:00,63.25,63.47,63.19,63.28,54388.0,53.4335,53.6194,53.3829,53.4589,54388.0
2016-09-02 10:20:00,63.29,63.38,63.19,63.38,16650.0,53.4673,53.5434,53.3829,53.5434,16650.0
2016-09-02 10:30:00,63.4,63.4,63.3,63.35,30670.0,53.5603,53.5603,53.4758,53.518,30670.0
2016-09-02 10:40:00,63.35,63.38,63.29,63.33,36314.0,53.518,53.5434,53.4673,53.5011,36314.0
2016-09-02 10:50:00,63.33,63.48,63.33,63.41,52828.0,53.5011,53.6278,53.5011,53.5687,52828.0
2016-09-02 11:00:00,63.4,63.53,63.39,63.41,32143.0,53.5603,53.6701,53.5518,53.5687,32143.0
2016-09-02 11:10:00,63.4,63.41,63.27,63.28,36588.0,53.5603,53.5687,53.4504,53.4589,36588.0
2016-09-02 11:20:00,63.27,63.33,63.25,63.27,27428.0,53.4504,53.5011,53.4335,53.4504,27428.0
2016-09-02 11:30:00,63.28,63.3,63.19,63.25,34312.0,53.4589,53.4758,53.3829,53.4335,34312.0
2016-09-02 11:40:00,63.25,63.29,63.17,63.23,30268.0,53.4335,53.4673,53.366,53.4166,30268.0
2016-09-02 11:50:00,63.23,63.37,63.23,63.34,34290.0,53.4166,53.5349,53.4166,53.5096,34290.0
2016-09-02 12:00:00,63.35,63.37,63.3,63.33,70346.0,53.518,53.5349,53.4758,53.5011,70346.0
2016-09-02 12:10:00,63.32,63.32,63.12,63.12,39989.0,53.4927,53.4927,53.3237,53.3237,39989.0
2016-09-02 12:20:00,63.12,63.2,63.04,63.17,32840.0,53.3237,53.3913,53.2561,53.366,32840.0
2016-09-02 12:30:00,63.18,63.21,63.12,63.16,14672.0,53.3744,53.3997,53.3237,53.3575,14672.0
2016-09-02 12:40:00,63.15,63.16,63.1,63.1,14155.0,53.3491,53.3575,53.3068,53.3068,14155.0
2016-09-02 12:50:00,63.11,63.19,63.11,63.16,59930.0,53.3153,53.3829,53.3153,53.3575,59930.0
2016-09-02 13:00:00,63.16,63.18,63.1,63.14,39351.0,53.3575,53.3744,53.3068,53.3406,39351.0
2016-09-02 13:10:00,63.15,63.24,63.11,63.22,47181.0,53.3491,53.4251,53.3153,53.4082,47181.0
2016-09-02 13:20:00,63.23,63.25,63.18,63.22,36246.0,53.4166,53.4335,53.3744,53.4082,36246.0
2016-09-02 13:30:00,63.21,63.21,63.08,63.09,27501.0,53.3997,53.3997,53.2899,53.2984,27501.0
2016-09-02 13:40:00,63.08,63.09,63.01,63.05,26107.0,53.2899,53.2984,53.2308,53.2646,26107.0
2016-09-02 13:50:00,63.04,63.05,62.98,63.0,34613.0,53.2561,53.2646,53.2054,53.2223,34613.0
2016-09-02 14:00:00,63.01,63.13,62.94,63.1,29409.0,53.2308,53.3322,53.1717,53.3068,29409.0
2016-09-02 14:10:00,63.09,63.14,63.05,63.05,24936.0,53.2984,53.3406,53.2646,53.2646,24936.0
2016-09-02 14:20:00,63.05,63.07,63.0,63.05,24830.0,53.2646,53.2815,53.2223,53.2646,24830.0
2016-09-02 14:30:00,63.05,63.12,63.03,63.11,16225.0,53.2646,53.3237,53.2477,53.3153,16225.0
2016-09-02 14:40:00,63.1,63.14,63.08,63.09,25173.0,53.3068,53.3406,53.2899,53.2984,25173.0
2016-09-02 14:50:00,63.09,63.13,63.07,63.12,23261.0,53.2984,53.3322,53.2815,53.3237,23261.0
2016-09-02 15:00:00,63.11,63.12,63.05,63.05,19790.0,53.3153,53.3237,53.2646,53.2646,19790.0
2016-09-02 15:10:00,63.06,63.16,63.05,63.15,23669.0,53.273,53.3575,53.2646,53.3491,23669.0
2016-09-02 15:20:00,63.15,63.15,63.08,63.12,23298.0,53.3491,53.3491,53.2899,53.3237,23298.0
2016-09-02 15:30:00,63.11,63.13,63.09,63.11,47688.0,53.3153,53.3322,53.2984,53.3153,47688.0
2016-09-02 15:40:00,63.12,63.14,63.05,63.05,45259.0,53.3237,53.3406,53.2646,53.2646,45259.0
2016-09-02 15:50:00,63.06,63.15,63.05,63.13,245529.0,53.273,53.3491,53.2646,53.3322,245529.0
2016-09-06 09:30:00,63.24,63.43,63.19,63.26,45562.0,53.4251,53.5856,53.3829,53.442,45562.0
2016-09-06 09:40:00,63.26,63.32,63.15,63.26,32763.0,53.442,53.4927,53.3491,53.442,32763.0
2016-09-06 09:50:00,63.26,63.33,63.15,63.28,52831.0,53.442,53.5011,53.3491,53.4589,52831.0
2016-09-06 10:00:00,63.24,63.39,63.22,63.29,76742.0,53.4251,53.5518,53.4082,53.4673,76742.0
2016-09-06 10:10:00,63.29,63.31,63.0,63.01,73273.0,53.4673,53.4842,53.2223,53.2308,73273.0
2016-09-06 10:20:00,63.01,63.03,62.79,62.9,59684.0,53.2308,53.2477,53.0449,53.1379,59684.0
2016-09-06 10:30:00,62.91,63.0,62.89,62.9,44197.0,53.1463,53.2223,53.1294,53.1379,44197.0
2016-09-06 10:40:00,62.91,62.96,62.81,62.85,50713.0,53.1463,53.1885,53.0618,53.0956,50713.0
2016-09-06 10:50:00,62.85,62.87,62.75,62.76,49099.0,53.0956,53.1125,53.0111,53.0196,49099.0
2016-09-06 11:00:00,62.77,62.78,62.68,62.72,34470.0,53.028,53.0365,52.952,52.9858,34470.0
2016-09-06 11:10:00,62.73,62.88,62.73,62.8,17321.0,52.9942,53.121,52.9942,53.0534,17321.0
2016-09-06 11:20:00,62.8,62.81,62.73,62.75,12230.0,53.0534,53.0618,52.9942,53.0111,12230.0
2016-09-06 11:30:00,62.75,62.76,62.61,62.64,13553.0,53.0111,53.0196,52.8929,52.9182,13553.0
2016-09-06 11:40:00,62.66,62.77,62.64,62.75,18981.0,52.9351,53.028,52.9182,53.0111,18981.0
2016-09-06 11:50:00,62.75,62.79,62.73,62.77,20630.0,53.0111,53.0449,52.9942,53.028,20630.0
2016-09-06 12:00:00,62.77,62.85,62.75,62.79,23607.0,53.028,53.0956,53.0111,53.0449,23607.0
2016-09-06 12:10:00,62.78,62.78,62.72,62.73,10677.0,53.0365,53.0365,52.9858,52.9942,10677.0
2016-09-06 12:20:00,62.73,62.74,62.6,62.6,17844.0,52.9942,53.0027,52.8844,52.8844,17844.0
2016-09-06 12:30:00,62.6,62.74,62.59,62.72,26320.0,52.8844,53.0027,52.876,52.9858,26320.0
2016-09-06 12:40:00,62.72,62.74,62.65,62.67,23786.0,52.9858,53.0027,52.9267,52.9436,23786.0
2016-09-06 12:50:00,62.67,62.69,62.6,62.61,12228.0,52.9436,52.9605,52.8844,52.8929,12228.0
2016-09-06 13:00:00,62.61,62.62,62.55,62.58,16082.0,52.8929,52.9013,52.8422,52.8675,16082.0
2016-09-06 13:10:00,62.58,62.61,62.57,62.57,10702.0,52.8675,52.8929,52.8591,52.8591,10702.0
2016-09-06 13:20:00,62.57,62.58,62.52,62.54,12705.0,52.8591,52.8675,52.8168,52.8337,12705.0
2016-09-06 13:30:00,62.54,62.58,62.51,62.58,25824.0,52.8337,52.8675,52.8084,52.8675,25824.0
2016-09-06 13:40:00,62.59,62.59,62.53,62.55,12428.0,52.876,52.876,52.8253,52.8422,12428.0
2016-09-06 13:50:00,62.56,62.61,62.51,62.6,18947.0,52.8506,52.8929,52.8084,52.8844,18947.0
2016-09-06 14:00:00,62.59,62.66,62.59,62.65,25450.0,52.876,52.9351,52.876,52.9267,25450.0
2016-09-06 14:10:00,62.65,62.65,62.55,62.56,33864.0,52.9267,52.9267,52.8422,52.8506,33864.0
2016-09-06 14:20:00,62.57,62.67,62.56,62.61,19318.0,52.8591,52.9436,52.8506,52.8929,19318.0
2016-09-06 14:30:00,62.61,62.66,62.61,62.64,19450.0,52.8929,52.9351,52.8929,52.9182,19450.0
2016-09-06 14:40:00,62.63,62.67,62.61,62.66,14379.0,52.9098,52.9436,52.8929,52.9351,14379.0
2016-09-06 14:50:00,62.65,62.67,62.6,62.65,17246.0,52.9267,52.9436,52.8844,52.9267,17246.0
2016-09-06 15:00:00,62.65,62.7,62.62,62.66,25498.0,52.9267,52.9689,52.9013,52.9351,25498.0
2016-09-06 15:10:00,62.66,62.71,62.63,62.68,32202.0,52.9351,52.9773,52.9098,52.952,32202.0
2016-09-06 15:20:00,62.69,62.73,62.68,62.72,22345.0,52.9605,52.9942,52.952,52.9858,22345.0
2016-09-06 15:30:00,62.71,62.74,62.66,62.69,45220.0,52.9773,53.0027,52.9351,52.9605,45220.0
2016-09-06 15:40:00,62.69,62.69,62.64,62.67,66047.0,52.9605,52.9605,52.9182,52.9436,66047.0
2016-09-06 15:50:00,62.68,62.73,62.65,62.73,154533.0,52.952,52.9942,52.9267,52.9942,154533.0
2016-09-07 09:30:00,62.54,62.86,62.36,62.39,61189.0,52.8337,53.1041,52.6817,52.707,61189.0
2016-09-07 09:40:00,62.4,62.6,62.4,62.51,11515.0,52.7155,52.8844,52.7155,52.8084,11515.0
2016-09-07 09:50:00,62.47,62.48,62.32,62.34,20036.0,52.7746,52.783,52.6479,52.6648,20036.0
2016-09-07 10:00:00,62.36,62.39,62.23,62.27,35439.0,52.6817,52.707,52.5718,52.6056,35439.0
2016-09-07 10:10:00,62.28,62.31,62.16,62.17,33308.0,52.6141,52.6394,52.5127,52.5212,33308.0
2016-09-07 10:20:00,62.17,62.21,62.08,62.11,58883.0,52.5212,52.5549,52.4451,52.4705,58883.0
2016-09-07 10:30:00,62.11,62.12,61.98,62.02,32906.0,52.4705,52.4789,52.3606,52.3944,32906.0
2016-09-07 10:40:00,62.02,62.03,61.8,61.81,58556.0,52.3944,52.4029,52.2086,52.217,58556.0
2016-09-07 10:50:00,61.82,61.87,61.75,61.83,57221.0,52.2255,52.2677,52.1663,52.2339,57221.0
2016-09-07 11:00:00,61.83,61.83,61.73,61.74,56303.0,52.2339,52.2339,52.1494,52.1579,56303.0
2016-09-07 11:10:00,61.74,61.76,61.7,61.73,21593.0,52.1579,52.1748,52.1241,52.1494,21593.0
2016-09-07 11:20:00,61.73,61.82,61.73,61.81,14586.0,52.1494,52.2255,52.1494,52.217,14586.0
2016-09-07 11:30:00,61.81,61.86,61.76,61.84,21750.0,52.217,52.2593,52.1748,52.2424,21750.0
2016-09-07 11:40:00,61.85,61.89,61.8,61.84,21197.0,52.2508,52.2846,52.2086,52.2424,21197.0
2016-09-07 11:50:00,61.85,61.88,61.79,61.85,18478.0,52.2508,52.2762,52.2001,52.2508,18478.0
2016-09-07 12:00:00,61.86,61.86,61.74,61.8,19931.0,52.2593,52.2593,52.1579,52.2086,19931.0
2016-09-07 12:10:00,61.8,61.81,61.64,61.64,18997.0,52.2086,52.217,52.0734,52.0734,18997.0
2016-09-07 12:20:00,61.66,61.66,61.55,61.63,21886.0,52.0903,52.0903,51.9974,52.065,21886.0
2016-09-07 12:30:00,61.63,61.65,61.56,61.64,16372.0,52.065,52.0819,52.0058,52.0734,16372.0
2016-09-07 12:40:00,61.64,61.67,61.6,61.62,33198.0,52.0734,52.0988,52.0396,52.0565,33198.0
2016-09-07 12:50:00,61.63,61.63,61.56,61.58,16693.0,52.065,52.065,52.0058,52.0227,16693.0
2016-09-07 13:00:00,61.58,61.63,61.56,61.62,11525.0,52.0227,52.065,52.0058,52.0565,11525.0
2016-09-07 13:10:00,61.63,61.65,61.56,61.61,15246.0,52.065,52.0819,52.0058,52.0481,15246.0
2016-09-07 13:20:00,61.62,61.63,61.55,61.57,23663.0,52.0565,52.065,51.9974,52.0143,23663.0
2016-09-07 13:30:00,61.57,61.6,61.47,61.51,29717.0,52.0143,52.0396,51.9298,51.9636,29717.0
2016-09-07 13:40:00,61.51,61.59,61.5,61.53,25924.0,51.9636,52.0312,51.9551,51.9805,25924.0
2016-09-07 13:50:00,61.53,61.56,61.45,61.48,48700.0,51.9805,52.0058,51.9129,51.9382,48700.0
2016-09-07 14:00:00,61.49,61.59,61.44,61.51,51160.0,51.9467,52.0312,51.9045,51.9636,51160.0
2016-09-07 14:10:00,61.49,61.66,61.48,61.62,49611.0,51.9467,52.0903,51.9382,52.0565,49611.0
2016-09-07 14:20:00,61.62,61.65,61.55,61.55,41518.0,52.0565,52.0819,51.9974,51.9974,41518.0
2016-09-07 14:30:00,61.55,61.58,61.47,61.5,41557.0,51.9974,52.0227,51.9298,51.9551,41557.0
2016-09-07 14:40:00,61.49,61.54,61.46,61.52,23595.0,51.9467,51.9889,51.9213,51.972,23595.0
2016-09-07 14:50:00,61.52,61.55,61.49,61.53,27797.0,51.972,51.9974,51.9467,51.9805,27797.0
2016-09-07 15:00:00,61.53,61.55,61.49,61.51,23816.0,51.9805,51.9974,51.9467,51.9636,23816.0
2016-09-07 15:10:00,61.5,61.53,61.48,61.48,36164.0,51.9551,51.9805,51.9382,51.9382,36164.0
2016-09-07 15:20:00,61.49,61.49,61.44,61.45,49235.0,51.9467,51.9467,51.9045,51.9129,49235.0
2016-09-07 15:30:00,61.45,61.57,61.45,61.53,66546.0,51.9129,52.0143,51.9129,51.9805,66546.0
2016-09-07 15:40:00,61.53,61.6,61.5,61.6,108862.0,51.9805,52.0396,51.9551,52.0396,108862.0
2016-09-07 15:50:00,61.6,61.65,61.59,61.65,334178.0,52.0396,52.0819,52.0312,52.0819,334178.0
2016-09-08 09:30:00,61.66,61.8,61.12,61.54,167583.0,52.0903,52.2086,51.6341,51.9889,167583.0
2016-09-08 09:40:00,61.53,61.62,61.44,61.5,94257.0,51.9805,52.0565,51.9045,51.9551,94257.0
2016-09-08 09:50:00,61.51,61.51,61.32,61.42,43630.0,51.9636,51.9636,51.8031,51.8876,43630.0
2016-09-08 10:00:00,61.41,61.53,61.34,61.36,73555.0,51.8791,51.9805,51.82,51.8369,73555.0
2016-09-08 10:10:00,61.35,61.39,61.29,61.33,58418.0,51.8284,51.8622,51.7777,51.8115,58418.0
2016-09-08 10:20:00,61.35,61.51,61.32,61.49,62474.0,51.8284,51.9636,51.8031,51.9467,62474.0
2016-09-08 10:30:00,61.49,61.71,61.47,61.61,45614.0,51.9467,52.1325,51.9298,52.0481,45614.0
2016-09-08 10:40:00,61.62,61.65,61.49,61.52,42964.0,52.0565,52.0819,51.9467,51.972,42964.0
2016-09-08 10:50:00,61.51,61.53,61.45,61.5,31483.0,51.9636,51.9805,51.9129,51.9551,31483.0
2016-09-08 11:00:00,61.51,61.58,61.43,61.55,44688.0,51.9636,52.0227,51.896,51.9974,44688.0
2016-09-08 11:10:00,61.57,61.68,61.55,61.61,43715.0,52.0143,52.1072,51.9974,52.0481,43715.0
2016-09-08 11:20:00,61.63,61.63,61.53,61.55,21130.0,52.065,52.065,51.9805,51.9974,21130.0
2016-09-08 11:30:00,61.55,61.56,61.39,61.42,23529.0,51.9974,52.0058,51.8622,51.8876,23529.0
2016-09-08 11:40:00,61.44,61.51,61.4,61.51,18224.0,51.9045,51.9636,51.8707,51.9636,18224.0
2016-09-08 11:50:00,61.53,61.53,61.47,61.51,41935.0,51.9805,51.9805,51.9298,51.9636,41935.0
2016-09-08 12:00:00,61.51,61.53,61.42,61.42,25482.0,51.9636,51.9805,51.8876,51.8876,25482.0
2016-09-08 12:10:00,61.42,61.44,61.36,61.42,15525.0,51.8876,51.9045,51.8369,51.8876,15525.0
2016-09-08 12:20:00,61.41,61.5,61.34,61.37,20949.0,51.8791,51.9551,51.82,51.8453,20949.0
2016-09-08 12:30:00,61.38,61.41,61.33,61.39,19042.0,51.8538,51.8791,51.8115,51.8622,19042.0
2016-09-08 12:40:00,61.39,61.5,61.39,61.48,25771.0,51.8622,51.9551,51.8622,51.9382,25771.0
2016-09-08 12:50:00,61.48,61.5,61.4,61.5,17092.0,51.9382,51.9551,51.8707,51.9551,17092.0
2016-09-08 13:00:00,61.49,61.55,61.46,61.53,27833.0,51.9467,51.9974,51.9213,51.9805,27833.0
2016-09-08 13:10:00,61.53,61.54,61.41,61.41,10746.0,51.9805,51.9889,51.8791,51.8791,10746.0
2016-09-08 13:20:00,61.4,61.42,61.35,61.39,16392.0,51.8707,51.8876,51.8284,51.8622,16392.0
2016-09-08 13:30:00,61.38,61.38,61.31,61.34,23488.0,51.8538,51.8538,51.7946,51.82,23488.0
2016-09-08 13:40:00,61.34,61.37,61.26,61.29,16083.0,51.82,51.8453,51.7524,51.7777,16083.0
2016-09-08 13:50:00,61.28,61.42,61.25,61.41,20928.0,51.7693,51.8876,51.7439,51.8791,20928.0
2016-09-08 14:00:00,61.41,61.44,61.34,61.41,27888.0,51.8791,51.9045,51.82,51.8791,27888.0
2016-09-08 14:10:00,61.42,61.45,61.35,61.45,15725.0,51.8876,51.9129,51.8284,51.9129,15725.0
2016-09-08 14:20:00,61.45,61.48,61.37,61.38,13352.0,51.9129,51.9382,51.8453,51.8538,13352.0
2016-09-08 14:30:00,61.38,61.43,61.34,61.35,12464.0,51.8538,51.896,51.82,51.8284,12464.0
2016-09-08 14:40:00,61.36,61.45,61.36,61.43,22378.0,51.8369,51.9129,51.8369,51.896,22378.0
2016-09-08 14:50:00,61.43,61.48,61.41,61.42,30432.0,51.896,51.9382,51.8791,51.8876,30432.0
2016-09-08 15:00:00,61.42,61.46,61.39,61.44,23252.0,51.8876,51.9213,51.8622,51.9045,23252.0
2016-09-08 15:10:00,61.45,61.5,61.42,61.43,22403.0,51.9129,51.9551,51.8876,51.896,22403.0
2016-09-08 15:20:00,61.43,61.43,61.38,61.41,19945.0,51.896,51.896,51.8538,51.8791,19945.0
2016-09-08 15:30:00,61.4,61.46,61.38,61.44,87573.0,51.8707,51.9213,51.8538,51.9045,87573.0
2016-09-08 15:40:00,61.45,61.51,61.43,61.48,70506.0,51.9129,51.9636,51.896,51.9382,70506.0
2016-09-08 15:50:00,61.47,61.5,61.38,61.39,169012.0,51.9298,51.9551,51.8538,51.8622,169012.0
2016-09-09 09:30:00,60.83,60.95,60.44,60.71,126142.0,51.3891,51.4905,51.0597,51.2878,126142.0
2016-09-09 09:40:00,60.71,60.82,60.59,60.59,53032.0,51.2878,51.3807,51.1864,51.1864,53032.0
2016-09-09 09:50:00,60.6,60.69,60.41,60.42,34794.0,51.1948,51.2709,51.0343,51.0428,34794.0
2016-09-09 10:00:00,60.44,60.44,60.2,60.24,70043.0,51.0597,51.0597,50.8569,50.8907,70043.0
2016-09-09 10:10:00,60.24,60.6,60.24,60.49,109851.0,50.8907,51.1948,50.8907,51.1019,109851.0
2016-09-09 10:20:00,60.49,60.6,60.4,60.53,32921.0,51.1019,51.1948,51.0259,51.1357,32921.0
2016-09-09 10:30:00,60.51,60.53,60.31,60.34,50647.0,51.1188,51.1357,50.9498,50.9752,50647.0
2016-09-09 10:40:00,60.33,60.4,60.09,60.09,60863.0,50.9667,51.0259,50.764,50.764,60863.0
2016-09-09 10:50:00,60.09,60.31,60.09,60.29,45657.0,50.764,50.9498,50.764,50.9329,45657.0
2016-09-09 11:00:00,60.3,60.33,60.15,60.31,30708.0,50.9414,50.9667,50.8147,50.9498,30708.0
2016-09-09 11:10:00,60.3,60.3,60.14,60.19,43959.0,50.9414,50.9414,50.8062,50.8485,43959.0
2016-09-09 11:20:00,60.19,60.27,60.14,60.23,57025.0,50.8485,50.916,50.8062,50.8822,57025.0
2016-09-09 11:30:00,60.22,60.22,59.94,59.99,40170.0,50.8738,50.8738,50.6373,50.6795,40170.0
2016-09-09 11:40:00,59.98,60.02,59.86,59.94,46215.0,50.671,50.7048,50.5697,50.6373,46215.0
2016-09-09 11:50:00,59.93,59.94,59.77,59.86,61834.0,50.6288,50.6373,50.4936,50.5697,61834.0
2016-09-09 12:00:00,59.87,59.93,59.83,59.87,58740.0,50.5781,50.6288,50.5443,50.5781,58740.0
2016-09-09 12:10:00,59.88,59.96,59.83,59.87,39838.0,50.5866,50.6542,50.5443,50.5781,39838.0
2016-09-09 12:20:00,59.88,60.04,59.87,60.0,21898.0,50.5866,50.7217,50.5781,50.6879,21898.0
2016-09-09 12:30:00,59.99,59.99,59.88,59.95,29073.0,50.6795,50.6795,50.5866,50.6457,29073.0
2016-09-09 12:40:00,59.94,60.03,59.88,59.89,61533.0,50.6373,50.7133,50.5866,50.595,61533.0
2016-09-09 12:50:00,59.91,60.03,59.9,59.99,94512.0,50.6119,50.7133,50.6035,50.6795,94512.0
2016-09-09 13:00:00,59.99,60.0,59.87,59.88,38550.0,50.6795,50.6879,50.5781,50.5866,38550.0
2016-09-09 13:10:00,59.89,59.91,59.75,59.81,41937.0,50.595,50.6119,50.4767,50.5274,41937.0
2016-09-09 13:20:00,59.81,59.88,59.76,59.85,28010.0,50.5274,50.5866,50.4852,50.5612,28010.0
2016-09-09 13:30:00,59.84,59.85,59.64,59.67,53503.0,50.5528,50.5612,50.3838,50.4092,53503.0
2016-09-09 13:40:00,59.67,59.68,59.47,59.52,49149.0,50.4092,50.4176,50.2402,50.2824,49149.0
2016-09-09 13:50:00,59.53,59.64,59.5,59.62,34467.0,50.2909,50.3838,50.2655,50.3669,34467.0
2016-09-09 14:00:00,59.61,59.65,59.38,59.44,54397.0,50.3585,50.3923,50.1642,50.2149,54397.0
2016-09-09 14:10:00,59.45,59.58,59.37,59.57,45289.0,50.2233,50.3331,50.1557,50.3247,45289.0
2016-09-09 14:20:00,59.58,59.71,59.55,59.71,39604.0,50.3331,50.443,50.3078,50.443,39604.0
2016-09-09 14:30:00,59.7,59.79,59.67,59.75,44101.0,50.4345,50.5105,50.4092,50.4767,44101.0
2016-09-09 14:40:00,59.76,59.76,59.63,59.67,42760.0,50.4852,50.4852,50.3754,50.4092,42760.0
2016-09-09 14:50:00,59.69,59.83,59.66,59.81,46220.0,50.4261,50.5443,50.4007,50.5274,46220.0
2016-09-09 15:00:00,59.81,59.85,59.74,59.8,126509.0,50.5274,50.5612,50.4683,50.519,126509.0
2016-09-09 15:10:00,59.81,59.94,59.74,59.89,74743.0,50.5274,50.6373,50.4683,50.595,74743.0
2016-09-09 15:20:00,59.89,59.99,59.87,59.95,85787.0,50.595,50.6795,50.5781,50.6457,85787.0
2016-09-09 15:30:00,59.95,59.97,59.76,59.78,187807.0,50.6457,50.6626,50.4852,50.5021,187807.0
2016-09-09 15:40:00,59.79,59.81,59.64,59.75,182115.0,50.5105,50.5274,50.3838,50.4767,182115.0
2016-09-09 15:50:00,59.74,59.76,59.62,59.62,472481.0,50.4683,50.4852,50.3669,50.3669,472481.0
2016-09-12 09:30:00,59.13,59.57,59.01,59.55,59919.0,49.953,50.3247,49.8516,50.3078,59919.0
2016-09-12 09:40:00,59.51,59.52,59.23,59.29,41916.0,50.274,50.2824,50.0374,50.0881,41916.0
2016-09-12 09:50:00,59.3,59.52,59.28,59.42,33179.0,50.0966,50.2824,50.0797,50.198,33179.0
2016-09-12 10:00:00,59.43,59.73,59.42,59.61,53915.0,50.2064,50.4598,50.198,50.3585,53915.0
2016-09-12 10:10:00,59.59,59.66,59.47,59.65,46354.0,50.3416,50.4007,50.2402,50.3923,46354.0
2016-09-12 10:20:00,59.65,59.8,59.62,59.77,45682.0,50.3923,50.519,50.3669,50.4936,45682.0
2016-09-12 10:30:00,59.76,59.83,59.62,59.67,40571.0,50.4852,50.5443,50.3669,50.4092,40571.0
2016-09-12 10:40:00,59.66,59.77,59.63,59.7,63011.0,50.4007,50.4936,50.3754,50.4345,63011.0
2016-09-12 10:50:00,59.69,59.88,59.67,59.85,79688.0,50.4261,50.5866,50.4092,50.5612,79688.0
2016-09-12 11:00:00,59.86,59.92,59.8,59.84,39032.0,50.5697,50.6204,50.519,50.5528,39032.0
2016-09-12 11:10:00,59.85,59.85,59.73,59.81,38588.0,50.5612,50.5612,50.4598,50.5274,38588.0
2016-09-12 11:20:00,59.79,59.94,59.79,59.92,31158.0,50.5105,50.6373,50.5105,50.6204,31158.0
2016-09-12 11:30:00,59.91,60.03,59.83,60.0,38483.0,50.6119,50.7133,50.5443,50.6879,38483.0
2016-09-12 11:40:00,59.99,60.07,59.94,59.98,32699.0,50.6795,50.7471,50.6373,50.671,32699.0
2016-09-12 11:50:00,59.97,60.07,59.97,60.0,22027.0,50.6626,50.7471,50.6626,50.6879,22027.0
2016-09-12 12:00:00,60.0,60.04,59.94,60.04,17020.0,50.6879,50.7217,50.6373,50.7217,17020.0
2016-09-12 12:10:00,60.03,60.07,59.93,59.94,34553.0,50.7133,50.7471,50.6288,50.6373,34553.0
2016-09-12 12:20:00,59.94,60.05,59.92,60.05,47266.0,50.6373,50.7302,50.6204,50.7302,47266.0
2016-09-12 12:30:00,60.05,60.1,60.03,60.05,21296.0,50.7302,50.7724,50.7133,50.7302,21296.0
2016-09-12 12:40:00,60.06,60.13,59.98,60.12,39462.0,50.7386,50.7978,50.671,50.7893,39462.0
2016-09-12 12:50:00,60.13,60.29,60.13,60.23,67886.0,50.7978,50.9329,50.7978,50.8822,67886.0
2016-09-12 13:00:00,60.24,60.27,60.14,60.15,27684.0,50.8907,50.916,50.8062,50.8147,27684.0
2016-09-12 13:10:00,60.16,60.32,60.16,60.18,80917.0,50.8231,50.9583,50.8231,50.84,80917.0
2016-09-12 13:20:00,60.16,60.27,59.96,59.96,39551.0,50.8231,50.916,50.6542,50.6542,39551.0
2016-09-12 13:30:00,59.96,60.02,59.86,59.98,26491.0,50.6542,50.7048,50.5697,50.671,26491.0
2016-09-12 13:40:00,59.99,60.19,59.89,60.19,28701.0,50.6795,50.8485,50.595,50.8485,28701.0
2016-09-12 13:50:00,60.18,60.24,60.1,60.19,32048.0,50.84,50.8907,50.7724,50.8485,32048.0
2016-09-12 14:00:00,60.19,60.32,60.14,60.29,37353.0,50.8485,50.9583,50.8062,50.9329,37353.0
2016-09-12 14:10:00,60.3,60.39,60.22,60.38,60434.0,50.9414,51.0174,50.8738,51.009,60434.0
2016-09-12 14:20:00,60.37,60.47,60.34,60.36,51964.0,51.0005,51.085,50.9752,50.9921,51964.0
2016-09-12 14:30:00,60.38,60.52,60.34,60.52,68443.0,51.009,51.1272,50.9752,51.1272,68443.0
2016-09-12 14:40:00,60.51,60.58,60.41,60.42,39743.0,51.1188,51.1779,51.0343,51.0428,39743.0
2016-09-12 14:50:00,60.42,60.43,60.37,60.39,48992.0,51.0428,51.0512,51.0005,51.0174,48992.0
2016-09-12 15:00:00,60.4,60.52,60.36,60.52,43663.0,51.0259,51.1272,50.9921,51.1272,43663.0
2016-09-12 15:10:00,60.52,60.56,60.31,60.33,75206.0,51.1272,51.161,50.9498,50.9667,75206.0
2016-09-12 15:20:00,60.33,60.51,60.32,60.43,62904.0,50.9667,51.1188,50.9583,51.0512,62904.0
2016-09-12 15:30:00,60.43,60.53,60.37,60.53,94176.0,51.0512,51.1357,51.0005,51.1357,94176.0
2016-09-12 15:40:00,60.54,60.65,60.49,60.51,111626.0,51.1441,51.2371,51.1019,51.1188,111626.0
2016-09-12 15:50:00,60.51,60.67,60.47,60.62,168122.0,51.1188,51.254,51.085,51.2117,168122.0
2016-09-13 09:30:00,60.39,60.84,60.19,60.79,102063.0,51.0174,51.3976,50.8485,51.3553,102063.0
2016-09-13 09:40:00,60.81,60.87,60.5,60.51,50379.0,51.3722,51.4229,51.1103,51.1188,50379.0
2016-09-13 09:50:00,60.52,60.53,60.36,60.48,49545.0,51.1272,51.1357,50.9921,51.0934,49545.0
2016-09-13 10:00:00,60.46,60.54,60.29,60.4,34810.0,51.0766,51.1441,50.9329,51.0259,34810.0
2016-09-13 10:10:00,60.4,60.42,60.28,60.33,34890.0,51.0259,51.0428,50.9245,50.9667,34890.0
2016-09-13 10:20:00,60.32,60.43,60.18,60.34,48005.0,50.9583,51.0512,50.84,50.9752,48005.0
2016-09-13 10:30:00,60.34,60.51,60.28,60.43,47869.0,50.9752,51.1188,50.9245,51.0512,47869.0
2016-09-13 10:40:00,60.44,60.56,60.38,60.41,32778.0,51.0597,51.161,51.009,51.0343,32778.0
2016-09-13 10:50:00,60.38,60.49,60.31,60.45,52422.0,51.009,51.1019,50.9498,51.0681,52422.0
2016-09-13 11:00:00,60.44,60.48,60.38,60.44,46929.0,51.0597,51.0934,51.009,51.0597,46929.0
2016-09-13 11:10:00,60.42,60.43,60.2,60.34,33517.0,51.0428,51.0512,50.8569,50.9752,33517.0
2016-09-13 11:20:00,60.33,60.38,60.22,60.22,22743.0,50.9667,51.009,50.8738,50.8738,22743.0
2016-09-13 11:30:00,60.23,60.3,60.16,60.28,33806.0,50.8822,50.9414,50.8231,50.9245,33806.0
2016-09-13 11:40:00,60.26,60.33,60.14,60.19,20726.0,50.9076,50.9667,50.8062,50.8485,20726.0
2016-09-13 11:50:00,60.2,60.27,60.09,60.27,30767.0,50.8569,50.916,50.764,50.916,30767.0
2016-09-13 12:00:00,60.26,60.35,60.24,60.3,60128.0,50.9076,50.9836,50.8907,50.9414,60128.0
2016-09-13 12:10:00,60.31,60.35,60.22,60.31,21496.0,50.9498,50.9836,50.8738,50.9498,21496.0
2016-09-13 12:20:00,60.33,60.33,60.11,60.14,51799.0,50.9667,50.9667,50.7809,50.8062,51799.0
2016-09-13 12:30:00,60.14,60.29,60.12,60.28,32003.0,50.8062,50.9329,50.7893,50.9245,32003.0
2016-09-13 12:40:00,60.28,60.28,60.18,60.22,33916.0,50.9245,50.9245,50.84,50.8738,33916.0
2016-09-13 12:50:00,60.21,60.22,60.02,60.08,42033.0,50.8654,50.8738,50.7048,50.7555,42033.0
2016-09-13 13:00:00,60.08,60.08,59.94,60.07,23514.0,50.7555,50.7555,50.6373,50.7471,23514.0
2016-09-13 13:10:00,60.07,60.25,60.02,60.23,33652.0,50.7471,50.8991,50.7048,50.8822,33652.0
2016-09-13 13:20:00,60.24,60.36,60.19,60.35,22509.0,50.8907,50.9921,50.8485,50.9836,22509.0
2016-09-13 13:30:00,60.36,60.48,60.25,60.45,45180.0,50.9921,51.0934,50.8991,51.0681,45180.0
2016-09-13 13:40:00,60.44,60.49,60.35,60.42,50576.0,51.0597,51.1019,50.9836,51.0428,50576.0
2016-09-13 13:50:00,60.44,60.45,60.24,60.31,31267.0,51.0597,51.0681,50.8907,50.9498,31267.0
2016-09-13 14:00:00,60.27,60.41,60.21,60.37,307893.0,50.916,51.0343,50.8654,51.0005,307893.0
2016-09-13 14:10:00,60.37,60.41,60.23,60.31,51781.0,51.0005,51.0343,50.8822,50.9498,51781.0
2016-09-13 14:20:00,60.31,60.35,60.25,60.3,76624.0,50.9498,50.9836,50.8991,50.9414,76624.0
2016-09-13 14:30:00,60.29,60.35,60.2,60.33,54785.0,50.9329,50.9836,50.8569,50.9667,54785.0
2016-09-13 14:40:00,60.35,60.46,60.31,60.43,61549.0,50.9836,51.0766,50.9498,51.0512,61549.0
2016-09-13 14:50:00,60.45,60.49,60.26,60.26,46899.0,51.0681,51.1019,50.9076,50.9076,46899.0
2016-09-13 15:00:00,60.27,60.32,60.2,60.31,45521.0,50.916,50.9583,50.8569,50.9498,45521.0
2016-09-13 15:10:00,60.3,60.5,60.23,60.48,95515.0,50.9414,51.1103,50.8822,51.0934,95515.0
2016-09-13 15:20:00,60.49,60.55,60.42,60.5,69146.0,51.1019,51.1526,51.0428,51.1103,69146.0
2016-09-13 15:30:00,60.51,60.62,60.48,60.54,95222.0,51.1188,51.2117,51.0934,51.1441,95222.0
2016-09-13 15:40:00,60.54,60.54,60.3,60.41,133931.0,51.1441,51.1441,50.9414,51.0343,133931.0
2016-09-13 15:50:00,60.41,60.58,60.41,60.46,316196.0,51.0343,51.1779,51.0343,51.0766,316196.0
2016-09-14 09:30:00,60.51,60.6,60.32,60.55,39334.0,51.1188,51.1948,50.9583,51.1526,39334.0
2016-09-14 09:40:00,60.55,60.55,60.26,60.26,22469.0,51.1526,51.1526,50.9076,50.9076,22469.0
2016-09-14 09:50:00,60.26,60.37,60.12,60.34,19905.0,50.9076,51.0005,50.7893,50.9752,19905.0
2016-09-14 10:00:00,60.33,60.4,60.25,60.39,28834.0,50.9667,51.0259,50.8991,51.0174,28834.0
2016-09-14 10:10:00,60.4,60.53,60.37,60.4,19627.0,51.0259,51.1357,51.0005,51.0259,19627.0
2016-09-14 10:20:00,60.41,60.71,60.4,60.68,39403.0,51.0343,51.2878,51.0259,51.2624,39403.0
2016-09-14 10:30:00,60.67,60.82,60.66,60.77,47895.0,51.254,51.3807,51.2455,51.3384,47895.0
2016-09-14 10:40:00,60.76,60.76,60.63,60.66,20466.0,51.33,51.33,51.2202,51.2455,20466.0
2016-09-14 10:50:00,60.65,60.7,60.57,60.68,44293.0,51.2371,51.2793,51.1695,51.2624,44293.0
2016-09-14 11:00:00,60.67,60.81,60.62,60.64,48718.0,51.254,51.3722,51.2117,51.2286,48718.0
2016-09-14 11:10:00,60.64,60.83,60.58,60.81,38114.0,51.2286,51.3891,51.1779,51.3722,38114.0
2016-09-14 11:20:00,60.82,61.02,60.82,60.98,44740.0,51.3807,51.5496,51.3807,51.5158,44740.0
2016-09-14 11:30:00,60.99,61.02,60.88,61.02,48498.0,51.5243,51.5496,51.4314,51.5496,48498.0
2016-09-14 11:40:00,61.02,61.08,60.98,60.99,37852.0,51.5496,51.6003,51.5158,51.5243,37852.0
2016-09-14 11:50:00,61.0,61.08,60.99,61.06,29237.0,51.5327,51.6003,51.5243,51.5834,29237.0
2016-09-14 12:00:00,61.06,61.08,60.97,61.04,19894.0,51.5834,51.6003,51.5074,51.5665,19894.0
2016-09-14 12:10:00,61.04,61.16,60.99,61.16,32289.0,51.5665,51.6679,51.5243,51.6679,32289.0
2016-09-14 12:20:00,61.15,61.18,61.11,61.14,17874.0,51.6595,51.6848,51.6257,51.651,17874.0
2016-09-14 12:30:00,61.15,61.15,60.99,60.99,28108.0,51.6595,51.6595,51.5243,51.5243,28108.0
2016-09-14 12:40:00,60.98,61.0,60.91,60.94,20193.0,51.5158,51.5327,51.4567,51.4821,20193.0
2016-09-14 12:50:00,60.94,60.96,60.86,60.95,19870.0,51.4821,51.4989,51.4145,51.4905,19870.0
2016-09-14 13:00:00,60.94,61.03,60.93,61.02,16323.0,51.4821,51.5581,51.4736,51.5496,16323.0
2016-09-14 13:10:00,61.01,61.05,60.98,60.98,44084.0,51.5412,51.575,51.5158,51.5158,44084.0
2016-09-14 13:20:00,60.98,61.05,60.93,61.05,19665.0,51.5158,51.575,51.4736,51.575,19665.0
2016-09-14 13:30:00,61.05,61.17,60.95,60.96,47184.0,51.575,51.6764,51.4905,51.4989,47184.0
2016-09-14 13:40:00,60.95,61.0,60.87,60.87,28143.0,51.4905,51.5327,51.4229,51.4229,28143.0
2016-09-14 13:50:00,60.85,60.94,60.83,60.87,23037.0,51.406,51.4821,51.3891,51.4229,23037.0
2016-09-14 14:00:00,60.86,60.92,60.7,60.72,24823.0,51.4145,51.4652,51.2793,51.2962,24823.0
2016-09-14 14:10:00,60.72,60.82,60.64,60.8,28437.0,51.2962,51.3807,51.2286,51.3638,28437.0
2016-09-14 14:20:00,60.8,60.92,60.75,60.88,29784.0,51.3638,51.4652,51.3215,51.4314,29784.0
2016-09-14 14:30:00,60.88,60.93,60.82,60.88,24673.0,51.4314,51.4736,51.3807,51.4314,24673.0
2016-09-14 14:40:00,60.89,61.0,60.86,60.89,21958.0,51.4398,51.5327,51.4145,51.4398,21958.0
2016-09-14 14:50:00,60.89,60.96,60.84,60.91,18346.0,51.4398,51.4989,51.3976,51.4567,18346.0
2016-09-14 15:00:00,60.9,60.92,60.74,60.78,22818.0,51.4483,51.4652,51.3131,51.3469,22818.0
2016-09-14 15:10:00,60.77,60.77,60.62,60.66,39668.0,51.3384,51.3384,51.2117,51.2455,39668.0
2016-09-14 15:20:00,60.65,60.7,60.57,60.61,49100.0,51.2371,51.2793,51.1695,51.2033,49100.0
2016-09-14 15:30:00,60.62,60.82,60.62,60.82,86567.0,51.2117,51.3807,51.2117,51.3807,86567.0
2016-09-14 15:40:00,60.81,60.87,60.76,60.83,62331.0,51.3722,51.4229,51.33,51.3891,62331.0
2016-09-14 15:50:00,60.84,60.94,60.78,60.92,144215.0,51.3976,51.4821,51.3469,51.4652,144215.0
2016-09-15 09:30:00,60.88,61.35,60.87,61.09,52241.0,51.4314,51.8284,51.4229,51.6088,52241.0
2016-09-15 09:40:00,61.12,61.34,61.12,61.28,39694.0,51.6341,51.82,51.6341,51.7693,39694.0
2016-09-15 09:50:00,61.29,61.44,61.23,61.4,40788.0,51.7777,51.9045,51.727,51.8707,40788.0
2016-09-15 10:00:00,61.4,61.67,61.29,61.64,66570.0,51.8707,52.0988,51.7777,52.0734,66570.0
2016-09-15 10:10:00,61.64,61.9,61.59,61.88,48380.0,52.0734,52.2931,52.0312,52.2762,48380.0
2016-09-15 10:20:00,61.88,61.92,61.79,61.92,40623.0,52.2762,52.31,52.2001,52.31,40623.0
2016-09-15 10:30:00,61.92,61.99,61.83,61.99,48987.0,52.31,52.3691,52.2339,52.3691,48987.0
2016-09-15 10:40:00,61.99,62.05,61.82,62.04,44284.0,52.3691,52.4198,52.2255,52.4113,44284.0
2016-09-15 10:50:00,62.04,62.16,62.03,62.09,35515.0,52.4113,52.5127,52.4029,52.4536,35515.0
2016-09-15 11:00:00,62.09,62.15,62.06,62.12,32928.0,52.4536,52.5043,52.4282,52.4789,32928.0
2016-09-15 11:10:00,62.12,62.17,62.08,62.13,31029.0,52.4789,52.5212,52.4451,52.4874,31029.0
2016-09-15 11:20:00,62.13,62.13,62.01,62.06,27517.0,52.4874,52.4874,52.386,52.4282,27517.0
2016-09-15 11:30:00,62.09,62.18,62.06,62.08,17031.0,52.4536,52.5296,52.4282,52.4451,17031.0
2016-09-15 11:40:00,62.08,62.15,62.02,62.06,20013.0,52.4451,52.5043,52.3944,52.4282,20013.0
2016-09-15 11:50:00,62.06,62.16,62.03,62.04,26084.0,52.4282,52.5127,52.4029,52.4113,26084.0
2016-09-15 12:00:00,62.04,62.11,62.02,62.11,40245.0,52.4113,52.4705,52.3944,52.4705,40245.0
2016-09-15 12:10:00,62.11,62.12,62.04,62.1,19994.0,52.4705,52.4789,52.4113,52.462,19994.0
2016-09-15 12:20:00,62.11,62.15,62.07,62.12,20758.0,52.4705,52.5043,52.4367,52.4789,20758.0
2016-09-15 12:30:00,62.12,62.19,62.07,62.13,21588.0,52.4789,52.5381,52.4367,52.4874,21588.0
2016-09-15 12:40:00,62.12,62.19,62.07,62.18,27554.0,52.4789,52.5381,52.4367,52.5296,27554.0
2016-09-15 12:50:00,62.17,62.27,62.16,62.25,67491.0,52.5212,52.6056,52.5127,52.5887,67491.0
2016-09-15 13:00:00,62.25,62.33,62.23,62.25,56538.0,52.5887,52.6563,52.5718,52.5887,56538.0
2016-09-15 13:10:00,62.25,62.31,62.23,62.3,98460.0,52.5887,52.6394,52.5718,52.631,98460.0
2016-09-15 13:20:00,62.3,62.32,62.18,62.19,53131.0,52.631,52.6479,52.5296,52.5381,53131.0
2016-09-15 13:30:00,62.19,62.27,62.18,62.23,32055.0,52.5381,52.6056,52.5296,52.5718,32055.0
2016-09-15 13:40:00,62.24,62.62,62.23,62.58,123784.0,52.5803,52.9013,52.5718,52.8675,123784.0
2016-09-15 13:50:00,62.58,62.59,62.46,62.59,76425.0,52.8675,52.876,52.7661,52.876,76425.0
2016-09-15 14:00:00,62.59,62.59,62.48,62.51,34843.0,52.876,52.876,52.783,52.8084,34843.0
2016-09-15 14:10:00,62.5,62.65,62.5,62.64,43219.0,52.7999,52.9267,52.7999,52.9182,43219.0
2016-09-15 14:20:00,62.64,62.7,62.62,62.65,56917.0,52.9182,52.9689,52.9013,52.9267,56917.0
2016-09-15 14:30:00,62.65,62.7,62.58,62.62,64106.0,52.9267,52.9689,52.8675,52.9013,64106.0
2016-09-15 14:40:00,62.63,62.68,62.5,62.53,60436.0,52.9098,52.952,52.7999,52.8253,60436.0
2016-09-15 14:50:00,62.53,62.67,62.52,62.65,56741.0,52.8253,52.9436,52.8168,52.9267,56741.0
2016-09-15 15:00:00,62.65,62.71,62.59,62.61,67853.0,52.9267,52.9773,52.876,52.8929,67853.0
2016-09-15 15:10:00,62.61,62.63,62.53,62.55,61846.0,52.8929,52.9098,52.8253,52.8422,61846.0
2016-09-15 15:20:00,62.55,62.65,62.53,62.65,112888.0,52.8422,52.9267,52.8253,52.9267,112888.0
2016-09-15 15:30:00,62.64,62.69,62.61,62.69,133168.0,52.9182,52.9605,52.8929,52.9605,133168.0
2016-09-15 15:40:00,62.69,62.72,62.67,62.72,146070.0,52.9605,52.9858,52.9436,52.9858,146070.0
2016-09-15 15:50:00,62.71,62.72,62.66,62.66,422657.0,52.9773,52.9858,52.9351,52.9351,422657.0
2016-09-16 09:30:00,62.77,62.85,61.9,61.92,478868.0,53.028,53.0956,52.2931,52.31,478868.0
2016-09-16 09:40:00,61.92,62.25,61.78,62.13,57040.0,52.31,52.5887,52.1917,52.4874,57040.0
2016-09-16 09:50:00,62.13,62.13,61.68,61.74,53798.0,52.4874,52.4874,52.1072,52.1579,53798.0
2016-09-16 10:00:00,61.73,61.76,61.46,61.56,47170.0,52.1494,52.1748,51.9213,52.0058,47170.0
2016-09-16 10:10:00,61.58,61.81,61.55,61.7,33232.0,52.0227,52.217,51.9974,52.1241,33232.0
2016-09-16 10:20:00,61.72,61.75,61.6,61.71,33038.0,52.141,52.1663,52.0396,52.1325,33038.0
2016-09-16 10:30:00,61.71,61.81,61.57,61.73,56791.0,52.1325,52.217,52.0143,52.1494,56791.0
2016-09-16 10:40:00,61.72,61.96,61.71,61.88,24581.0,52.141,52.3437,52.1325,52.2762,24581.0
2016-09-16 10:50:00,61.88,61.92,61.79,61.79,25855.0,52.2762,52.31,52.2001,52.2001,25855.0
2016-09-16 11:00:00,61.79,61.8,61.71,61.72,16745.0,52.2001,52.2086,52.1325,52.141,16745.0
2016-09-16 11:10:00,61.71,61.89,61.7,61.73,26407.0,52.1325,52.2846,52.1241,52.1494,26407.0
2016-09-16 11:20:00,61.73,61.9,61.73,61.83,20037.0,52.1494,52.2931,52.1494,52.2339,20037.0
2016-09-16 11:30:00,61.85,61.96,61.8,61.95,31401.0,52.2508,52.3437,52.2086,52.3353,31401.0
2016-09-16 11:40:00,61.95,62.01,61.91,61.94,30739.0,52.3353,52.386,52.3015,52.3269,30739.0
2016-09-16 11:50:00,61.94,61.94,61.86,61.89,19535.0,52.3269,52.3269,52.2593,52.2846,19535.0
2016-09-16 12:00:00,61.89,62.03,61.87,61.98,32638.0,52.2846,52.4029,52.2677,52.3606,32638.0
2016-09-16 12:10:00,62.0,62.01,61.92,61.96,23795.0,52.3775,52.386,52.31,52.3437,23795.0
2016-09-16 12:20:00,61.96,62.04,61.95,62.01,41229.0,52.3437,52.4113,52.3353,52.386,41229.0
2016-09-16 12:30:00,62.02,62.04,61.94,61.98,36363.0,52.3944,52.4113,52.3269,52.3606,36363.0
2016-09-16 12:40:00,61.99,61.99,61.86,61.9,29657.0,52.3691,52.3691,52.2593,52.2931,29657.0
2016-09-16 12:50:00,61.89,61.93,61.85,61.86,21562.0,52.2846,52.3184,52.2508,52.2593,21562.0
2016-09-16 13:00:00,61.84,61.92,61.84,61.87,15983.0,52.2424,52.31,52.2424,52.2677,15983.0
2016-09-16 13:10:00,61.87,61.93,61.81,61.83,19787.0,52.2677,52.3184,52.217,52.2339,19787.0
2016-09-16 13:20:00,61.82,61.88,61.8,61.84,28809.0,52.2255,52.2762,52.2086,52.2424,28809.0
2016-09-16 13:30:00,61.84,61.9,61.8,61.84,14962.0,52.2424,52.2931,52.2086,52.2424,14962.0
2016-09-16 13:40:00,61.84,61.84,61.7,61.81,13042.0,52.2424,52.2424,52.1241,52.217,13042.0
2016-09-16 13:50:00,61.81,61.81,61.71,61.78,21881.0,52.217,52.217,52.1325,52.1917,21881.0
2016-09-16 14:00:00,61.77,61.77,61.64,61.69,32031.0,52.1832,52.1832,52.0734,52.1157,32031.0
2016-09-16 14:10:00,61.7,61.77,61.68,61.77,18838.0,52.1241,52.1832,52.1072,52.1832,18838.0
2016-09-16 14:20:00,61.77,61.83,61.74,61.82,17088.0,52.1832,52.2339,52.1579,52.2255,17088.0
2016-09-16 14:30:00,61.83,61.95,61.83,61.95,30598.0,52.2339,52.3353,52.2339,52.3353,30598.0
2016-09-16 14:40:00,61.95,62.02,61.93,61.98,22464.0,52.3353,52.3944,52.3184,52.3606,22464.0
2016-09-16 14:50:00,61.98,62.0,61.94,61.96,23770.0,52.3606,52.3775,52.3269,52.3437,23770.0
2016-09-16 15:00:00,61.96,62.06,61.94,62.04,51428.0,52.3437,52.4282,52.3269,52.4113,51428.0
2016-09-16 15:10:00,62.04,62.04,61.95,61.96,37422.0,52.4113,52.4113,52.3353,52.3437,37422.0
2016-09-16 15:20:00,61.96,62.01,61.94,61.97,23326.0,52.3437,52.386,52.3269,52.3522,23326.0
2016-09-16 15:30:00,61.97,62.12,61.96,62.1,54908.0,52.3522,52.4789,52.3437,52.462,54908.0
2016-09-16 15:40:00,62.09,62.11,62.03,62.1,49721.0,52.4536,52.4705,52.4029,52.462,49721.0
2016-09-16 15:50:00,62.1,62.25,62.03,62.04,286217.0,52.462,52.5887,52.4029,52.4113,286217.0
2016-09-19 09:30:00,62.75,63.05,62.42,62.7,81994.0,53.0111,53.2646,52.7324,52.9689,81994.0
2016-09-19 09:40:00,62.65,62.94,62.55,62.9,28795.0,52.9267,53.1717,52.8422,53.1379,28795.0
2016-09-19 09:50:00,62.88,62.91,62.77,62.83,22255.0,53.121,53.1463,53.028,53.0787,22255.0
2016-09-19 10:00:00,62.84,62.91,62.72,62.8,100390.0,53.0872,53.1463,52.9858,53.0534,100390.0
2016-09-19 10:10:00,62.8,62.87,62.76,62.85,42759.0,53.0534,53.1125,53.0196,53.0956,42759.0
2016-09-19 10:20:00,62.88,62.93,62.69,62.75,19478.0,53.121,53.1632,52.9605,53.0111,19478.0
2016-09-19 10:30:00,62.75,62.84,62.62,62.65,20288.0,53.0111,53.0872,52.9013,52.9267,20288.0
2016-09-19 10:40:00,62.66,62.79,62.65,62.77,29838.0,52.9351,53.0449,52.9267,53.028,29838.0
2016-09-19 10:50:00,62.76,62.77,62.58,62.61,16703.0,53.0196,53.028,52.8675,52.8929,16703.0
2016-09-19 11:00:00,62.62,62.63,62.55,62.6,11509.0,52.9013,52.9098,52.8422,52.8844,11509.0
2016-09-19 11:10:00,62.6,62.61,62.54,62.6,126324.0,52.8844,52.8929,52.8337,52.8844,126324.0
2016-09-19 11:20:00,62.61,62.72,62.57,62.72,28969.0,52.8929,52.9858,52.8591,52.9858,28969.0
2016-09-19 11:30:00,62.73,62.78,62.63,62.78,27187.0,52.9942,53.0365,52.9098,53.0365,27187.0
2016-09-19 11:40:00,62.79,62.82,62.68,62.69,17215.0,53.0449,53.0703,52.952,52.9605,17215.0
2016-09-19 11:50:00,62.72,62.84,62.72,62.77,63014.0,52.9858,53.0872,52.9858,53.028,63014.0
2016-09-19 12:00:00,62.77,62.78,62.73,62.74,30834.0,53.028,53.0365,52.9942,53.0027,30834.0
2016-09-19 12:10:00,62.74,62.74,62.37,62.43,59589.0,53.0027,53.0027,52.6901,52.7408,59589.0
2016-09-19 12:20:00,62.42,62.44,62.35,62.43,32075.0,52.7324,52.7493,52.6732,52.7408,32075.0
2016-09-19 12:30:00,62.42,62.44,62.37,62.39,19380.0,52.7324,52.7493,52.6901,52.707,19380.0
2016-09-19 12:40:00,62.38,62.47,62.37,62.43,15776.0,52.6986,52.7746,52.6901,52.7408,15776.0
2016-09-19 12:50:00,62.44,62.49,62.4,62.41,26493.0,52.7493,52.7915,52.7155,52.7239,26493.0
2016-09-19 13:00:00,62.39,62.39,62.29,62.36,14771.0,52.707,52.707,52.6225,52.6817,14771.0
2016-09-19 13:10:00,62.37,62.43,62.36,62.38,12043.0,52.6901,52.7408,52.6817,52.6986,12043.0
2016-09-19 13:20:00,62.38,62.38,62.32,62.38,17356.0,52.6986,52.6986,52.6479,52.6986,17356.0
2016-09-19 13:30:00,62.37,62.37,62.21,62.31,57772.0,52.6901,52.6901,52.5549,52.6394,57772.0
2016-09-19 13:40:00,62.31,62.38,62.31,62.38,29072.0,52.6394,52.6986,52.6394,52.6986,29072.0
2016-09-19 13:50:00,62.38,62.45,62.35,62.45,33386.0,52.6986,52.7577,52.6732,52.7577,33386.0
2016-09-19 14:00:00,62.44,62.54,62.43,62.53,20535.0,52.7493,52.8337,52.7408,52.8253,20535.0
2016-09-19 14:10:00,62.54,62.61,62.5,62.58,21720.0,52.8337,52.8929,52.7999,52.8675,21720.0
2016-09-19 14:20:00,62.59,62.64,62.56,62.61,35440.0,52.876,52.9182,52.8506,52.8929,35440.0
2016-09-19 14:30:00,62.62,62.7,62.6,62.6,42208.0,52.9013,52.9689,52.8844,52.8844,42208.0
2016-09-19 14:40:00,62.61,62.65,62.57,62.63,31445.0,52.8929,52.9267,52.8591,52.9098,31445.0
2016-09-19 14:50:00,62.63,62.83,62.63,62.81,98394.0,52.9098,53.0787,52.9098,53.0618,98394.0
2016-09-19 15:00:00,62.81,62.81,62.66,62.67,61756.0,53.0618,53.0618,52.9351,52.9436,61756.0
2016-09-19 15:10:00,62.66,62.69,62.52,62.58,39309.0,52.9351,52.9605,52.8168,52.8675,39309.0
2016-09-19 15:20:00,62.57,62.66,62.52,62.54,54055.0,52.8591,52.9351,52.8168,52.8337,54055.0
2016-09-19 15:30:00,62.53,62.56,62.39,62.48,74485.0,52.8253,52.8506,52.707,52.783,74485.0
2016-09-19 15:40:00,62.48,62.55,62.42,62.52,98653.0,52.783,52.8422,52.7324,52.8168,98653.0
2016-09-19 15:50:00,62.51,62.56,62.44,62.46,231032.0,52.8084,52.8506,52.7493,52.7661,231032.0
2016-09-20 09:30:00,62.69,62.91,62.57,62.66,87479.0,52.9605,53.1463,52.8591,52.9351,87479.0
2016-09-20 09:40:00,62.66,62.69,62.34,62.44,144786.0,52.9351,52.9605,52.6648,52.7493,144786.0
2016-09-20 09:50:00,62.48,62.67,62.48,62.57,61445.0,52.783,52.9436,52.783,52.8591,61445.0
2016-09-20 10:00:00,62.59,62.71,62.47,62.5,87961.0,52.876,52.9773,52.7746,52.7999,87961.0
2016-09-20 10:10:00,62.49,62.5,62.36,62.4,23567.0,52.7915,52.7999,52.6817,52.7155,23567.0
2016-09-20 10:20:00,62.4,62.46,62.35,62.46,35720.0,52.7155,52.7661,52.6732,52.7661,35720.0
2016-09-20 10:30:00,62.46,62.51,62.42,62.43,53295.0,52.7661,52.8084,52.7324,52.7408,53295.0
2016-09-20 10:40:00,62.43,62.5,62.41,62.5,26295.0,52.7408,52.7999,52.7239,52.7999,26295.0
2016-09-20 10:50:00,62.51,62.54,62.47,62.52,18848.0,52.8084,52.8337,52.7746,52.8168,18848.0
2016-09-20 11:00:00,62.52,62.64,62.51,62.63,21425.0,52.8168,52.9182,52.8084,52.9098,21425.0
2016-09-20 11:10:00,62.63,62.65,62.58,62.65,69245.0,52.9098,52.9267,52.8675,52.9267,69245.0
2016-09-20 11:20:00,62.64,62.64,62.49,62.5,25162.0,52.9182,52.9182,52.7915,52.7999,25162.0
2016-09-20 11:30:00,62.51,62.51,62.38,62.39,22916.0,52.8084,52.8084,52.6986,52.707,22916.0
2016-09-20 11:40:00,62.39,62.49,62.38,62.48,18771.0,52.707,52.7915,52.6986,52.783,18771.0
2016-09-20 11:50:00,62.48,62.53,62.4,62.41,22961.0,52.783,52.8253,52.7155,52.7239,22961.0
2016-09-20 12:00:00,62.41,62.43,62.35,62.37,70711.0,52.7239,52.7408,52.6732,52.6901,70711.0
2016-09-20 12:10:00,62.37,62.4,62.25,62.29,38305.0,52.6901,52.7155,52.5887,52.6225,38305.0
2016-09-20 12:20:00,62.28,62.42,62.27,62.4,22424.0,52.6141,52.7324,52.6056,52.7155,22424.0
2016-09-20 12:30:00,62.4,62.43,62.35,62.42,34915.0,52.7155,52.7408,52.6732,52.7324,34915.0
2016-09-20 12:40:00,62.43,62.47,62.29,62.3,46674.0,52.7408,52.7746,52.6225,52.631,46674.0
2016-09-20 12:50:00,62.31,62.44,62.31,62.37,75023.0,52.6394,52.7493,52.6394,52.6901,75023.0
2016-09-20 13:00:00,62.37,62.43,62.32,62.33,70068.0,52.6901,52.7408,52.6479,52.6563,70068.0
2016-09-20 13:10:00,62.32,62.41,62.31,62.39,22165.0,52.6479,52.7239,52.6394,52.707,22165.0
2016-09-20 13:20:00,62.38,62.44,62.34,62.42,21546.0,52.6986,52.7493,52.6648,52.7324,21546.0
2016-09-20 13:30:00,62.42,62.49,62.36,62.49,33351.0,52.7324,52.7915,52.6817,52.7915,33351.0
2016-09-20 13:40:00,62.49,62.51,62.45,62.51,29042.0,52.7915,52.8084,52.7577,52.8084,29042.0
2016-09-20 13:50:00,62.53,62.53,62.45,62.48,45588.0,52.8253,52.8253,52.7577,52.783,45588.0
2016-09-20 14:00:00,62.47,62.56,62.44,62.55,35075.0,52.7746,52.8506,52.7493,52.8422,35075.0
2016-09-20 14:10:00,62.55,62.56,62.39,62.43,41057.0,52.8422,52.8506,52.707,52.7408,41057.0
2016-09-20 14:20:00,62.43,62.45,62.37,62.39,18546.0,52.7408,52.7577,52.6901,52.707,18546.0
2016-09-20 14:30:00,62.38,62.43,62.34,62.42,20580.0,52.6986,52.7408,52.6648,52.7324,20580.0
2016-09-20 14:40:00,62.43,62.43,62.37,62.43,20569.0,52.7408,52.7408,52.6901,52.7408,20569.0
2016-09-20 14:50:00,62.41,62.48,62.4,62.45,36508.0,52.7239,52.783,52.7155,52.7577,36508.0
2016-09-20 15:00:00,62.45,62.49,62.41,62.45,16270.0,52.7577,52.7915,52.7239,52.7577,16270.0
2016-09-20 15:10:00,62.45,62.49,62.44,62.48,36285.0,52.7577,52.7915,52.7493,52.783,36285.0
2016-09-20 15:20:00,62.47,62.49,62.41,62.44,33807.0,52.7746,52.7915,52.7239,52.7493,33807.0
2016-09-20 15:30:00,62.45,62.46,62.4,62.43,47570.0,52.7577,52.7661,52.7155,52.7408,47570.0
2016-09-20 15:40:00,62.43,62.45,62.36,62.42,70270.0,52.7408,52.7577,52.6817,52.7324,70270.0
2016-09-20 15:50:00,62.42,62.49,62.33,62.34,192064.0,52.7324,52.7915,52.6563,52.6648,192064.0
2016-09-21 09:30:00,62.6,62.92,62.51,62.85,58641.0,52.8844,53.1548,52.8084,53.0956,58641.0
2016-09-21 09:40:00,62.86,63.09,62.84,63.09,40267.0,53.1041,53.2984,53.0872,53.2984,40267.0
2016-09-21 09:50:00,63.09,63.2,63.06,63.19,64788.0,53.2984,53.3913,53.273,53.3829,64788.0
2016-09-21 10:00:00,63.21,63.29,63.13,63.28,61924.0,53.3997,53.4673,53.3322,53.4589,61924.0
2016-09-21 10:10:00,63.29,63.4,63.28,63.4,58324.0,53.4673,53.5603,53.4589,53.5603,58324.0
2016-09-21 10:20:00,63.39,63.4,63.25,63.26,26525.0,53.5518,53.5603,53.4335,53.442,26525.0
2016-09-21 10:30:00,63.26,63.32,63.15,63.32,80820.0,53.442,53.4927,53.3491,53.4927,80820.0
2016-09-21 10:40:00,63.32,63.38,63.25,63.3,33680.0,53.4927,53.5434,53.4335,53.4758,33680.0
2016-09-21 10:50:00,63.3,63.37,63.24,63.25,58064.0,53.4758,53.5349,53.4251,53.4335,58064.0
2016-09-21 11:00:00,63.26,63.29,63.13,63.15,23485.0,53.442,53.4673,53.3322,53.3491,23485.0
2016-09-21 11:10:00,63.15,63.15,63.0,63.04,18684.0,53.3491,53.3491,53.2223,53.2561,18684.0
2016-09-21 11:20:00,63.05,63.11,63.04,63.11,14590.0,53.2646,53.3153,53.2561,53.3153,14590.0
2016-09-21 11:30:00,63.1,63.11,62.87,62.91,21622.0,53.3068,53.3153,53.1125,53.1463,21622.0
2016-09-21 11:40:00,62.91,62.96,62.81,62.87,20340.0,53.1463,53.1885,53.0618,53.1125,20340.0
2016-09-21 11:50:00,62.88,62.94,62.8,62.91,23337.0,53.121,53.1717,53.0534,53.1463,23337.0
2016-09-21 12:00:00,62.91,62.91,62.82,62.82,11702.0,53.1463,53.1463,53.0703,53.0703,11702.0
2016-09-21 12:10:00,62.82,62.82,62.59,62.6,18441.0,53.0703,53.0703,52.876,52.8844,18441.0
2016-09-21 12:20:00,62.61,62.66,62.58,62.65,17517.0,52.8929,52.9351,52.8675,52.9267,17517.0
2016-09-21 12:30:00,62.65,62.69,62.62,62.63,16242.0,52.9267,52.9605,52.9013,52.9098,16242.0
2016-09-21 12:40:00,62.64,62.7,62.59,62.69,11398.0,52.9182,52.9689,52.876,52.9605,11398.0
2016-09-21 12:50:00,62.69,62.82,62.69,62.79,8764.0,52.9605,53.0703,52.9605,53.0449,8764.0
2016-09-21 13:00:00,62.79,62.87,62.78,62.78,15557.0,53.0449,53.1125,53.0365,53.0365,15557.0
2016-09-21 13:10:00,62.79,62.79,62.68,62.68,10546.0,53.0449,53.0449,52.952,52.952,10546.0
2016-09-21 13:20:00,62.68,62.73,62.65,62.71,10688.0,52.952,52.9942,52.9267,52.9773,10688.0
2016-09-21 13:30:00,62.72,62.73,62.66,62.66,15391.0,52.9858,52.9942,52.9351,52.9351,15391.0
2016-09-21 13:40:00,62.67,62.71,62.6,62.67,16298.0,52.9436,52.9773,52.8844,52.9436,16298.0
2016-09-21 13:50:00,62.65,62.71,62.59,62.7,38816.0,52.9267,52.9773,52.876,52.9689,38816.0
2016-09-21 14:00:00,62.67,62.94,62.54,62.87,56407.0,52.9436,53.1717,52.8337,53.1125,56407.0
2016-09-21 14:10:00,62.84,63.03,62.74,62.82,33325.0,53.0872,53.2477,53.0027,53.0703,33325.0
2016-09-21 14:20:00,62.79,62.85,62.62,62.66,42886.0,53.0449,53.0956,52.9013,52.9351,42886.0
2016-09-21 14:30:00,62.65,62.93,62.64,62.89,32019.0,52.9267,53.1632,52.9182,53.1294,32019.0
2016-09-21 14:40:00,62.87,62.96,62.79,62.86,29387.0,53.1125,53.1885,53.0449,53.1041,29387.0
2016-09-21 14:50:00,62.85,63.01,62.77,62.98,38600.0,53.0956,53.2308,53.028,53.2054,38600.0
2016-09-21 15:00:00,62.96,63.08,62.89,63.05,32216.0,53.1885,53.2899,53.1294,53.2646,32216.0
2016-09-21 15:10:00,63.03,63.2,63.03,63.09,35092.0,53.2477,53.3913,53.2477,53.2984,35092.0
2016-09-21 15:20:00,63.09,63.16,63.06,63.07,32013.0,53.2984,53.3575,53.273,53.2815,32013.0
2016-09-21 15:30:00,63.08,63.22,63.08,63.18,42988.0,53.2899,53.4082,53.2899,53.3744,42988.0
2016-09-21 15:40:00,63.19,63.36,63.19,63.35,110643.0,53.3829,53.5265,53.3829,53.518,110643.0
2016-09-21 15:50:00,63.35,63.38,63.28,63.3,250720.0,53.518,53.5434,53.4589,53.4758,250720.0
2016-09-22 09:30:00,63.89,64.0,63.8,63.93,53137.0,53.9742,54.0671,53.8982,54.008,53137.0
2016-09-22 09:40:00,63.92,64.02,63.79,63.96,80736.0,53.9996,54.084,53.8897,54.0333,80736.0
2016-09-22 09:50:00,63.96,64.01,63.78,63.85,72880.0,54.0333,54.0756,53.8813,53.9404,72880.0
2016-09-22 10:00:00,63.85,63.87,63.69,63.69,41019.0,53.9404,53.9573,53.8053,53.8053,41019.0
2016-09-22 10:10:00,63.68,63.72,63.54,63.59,36806.0,53.7968,53.8306,53.6785,53.7208,36806.0
2016-09-22 10:20:00,63.59,63.82,63.54,63.81,57159.0,53.7208,53.9151,53.6785,53.9066,57159.0
2016-09-22 10:30:00,63.82,63.91,63.71,63.73,101971.0,53.9151,53.9911,53.8221,53.839,101971.0
2016-09-22 10:40:00,63.73,63.75,63.66,63.67,21616.0,53.839,53.8559,53.7799,53.7884,21616.0
2016-09-22 10:50:00,63.68,63.69,63.61,63.66,15927.0,53.7968,53.8053,53.7377,53.7799,15927.0
2016-09-22 11:00:00,63.67,63.72,63.59,63.62,35585.0,53.7884,53.8306,53.7208,53.7461,35585.0
2016-09-22 11:10:00,63.63,63.64,63.54,63.58,50301.0,53.7546,53.763,53.6785,53.7123,50301.0
2016-09-22 11:20:00,63.58,63.63,63.56,63.57,28731.0,53.7123,53.7546,53.6954,53.7039,28731.0
2016-09-22 11:30:00,63.56,63.61,63.55,63.61,39091.0,53.6954,53.7377,53.687,53.7377,39091.0
2016-09-22 11:40:00,63.61,63.61,63.56,63.6,47100.0,53.7377,53.7377,53.6954,53.7292,47100.0
2016-09-22 11:50:00,63.6,63.6,63.43,63.46,40990.0,53.7292,53.7292,53.5856,53.6109,40990.0
2016-09-22 12:00:00,63.46,63.5,63.44,63.44,25095.0,53.6109,53.6447,53.5941,53.5941,25095.0
2016-09-22 12:10:00,63.44,63.5,63.44,63.5,36095.0,53.5941,53.6447,53.5941,53.6447,36095.0
2016-09-22 12:20:00,63.5,63.6,63.49,63.53,157105.0,53.6447,53.7292,53.6363,53.6701,157105.0
2016-09-22 12:30:00,63.53,63.53,63.43,63.43,22419.0,53.6701,53.6701,53.5856,53.5856,22419.0
2016-09-22 12:40:00,63.44,63.47,63.37,63.47,13350.0,53.5941,53.6194,53.5349,53.6194,13350.0
2016-09-22 12:50:00,63.46,63.5,63.42,63.49,14056.0,53.6109,53.6447,53.5772,53.6363,14056.0
2016-09-22 13:00:00,63.49,63.5,63.47,63.47,19556.0,53.6363,53.6447,53.6194,53.6194,19556.0
2016-09-22 13:10:00,63.48,63.51,63.44,63.44,32290.0,53.6278,53.6532,53.5941,53.5941,32290.0
2016-09-22 13:20:00,63.44,63.5,63.44,63.45,11548.0,53.5941,53.6447,53.5941,53.6025,11548.0
2016-09-22 13:30:00,63.46,63.51,63.43,63.51,27300.0,53.6109,53.6532,53.5856,53.6532,27300.0
2016-09-22 13:40:00,63.52,63.52,63.43,63.46,16045.0,53.6616,53.6616,53.5856,53.6109,16045.0
2016-09-22 13:50:00,63.46,63.48,63.42,63.48,24850.0,53.6109,53.6278,53.5772,53.6278,24850.0
2016-09-22 14:00:00,63.49,63.51,63.48,63.49,19330.0,53.6363,53.6532,53.6278,53.6363,19330.0
2016-09-22 14:10:00,63.49,63.49,63.4,63.47,71345.0,53.6363,53.6363,53.5603,53.6194,71345.0
2016-09-22 14:20:00,63.47,63.49,63.4,63.44,29930.0,53.6194,53.6363,53.5603,53.5941,29930.0
2016-09-22 14:30:00,63.45,63.5,63.42,63.49,38276.0,53.6025,53.6447,53.5772,53.6363,38276.0
2016-09-22 14:40:00,63.49,63.5,63.46,63.47,35658.0,53.6363,53.6447,53.6109,53.6194,35658.0
2016-09-22 14:50:00,63.48,63.53,63.45,63.5,54767.0,53.6278,53.6701,53.6025,53.6447,54767.0
2016-09-22 15:00:00,63.5,63.68,63.5,63.62,111028.0,53.6447,53.7968,53.6447,53.7461,111028.0
2016-09-22 15:10:00,63.62,63.66,63.58,63.59,66608.0,53.7461,53.7799,53.7123,53.7208,66608.0
2016-09-22 15:20:00,63.58,63.66,63.56,63.65,54043.0,53.7123,53.7799,53.6954,53.7715,54043.0
2016-09-22 15:30:00,63.65,63.74,63.64,63.73,87353.0,53.7715,53.8475,53.763,53.839,87353.0
2016-09-22 15:40:00,63.73,63.75,63.68,63.72,96791.0,53.839,53.8559,53.7968,53.8306,96791.0
2016-09-22 15:50:00,63.72,63.75,63.66,63.68,154887.0,53.8306,53.8559,53.7799,53.7968,154887.0
2016-09-23 09:30:00,63.7,63.78,63.42,63.47,86506.0,53.8137,53.8813,53.5772,53.6194,86506.0
2016-09-23 09:40:00,63.49,63.61,63.39,63.4,76357.0,53.6363,53.7377,53.5518,53.5603,76357.0
2016-09-23 09:50:00,63.38,63.4,63.25,63.32,157861.0,53.5434,53.5603,53.4335,53.4927,157861.0
2016-09-23 10:00:00,63.32,63.4,63.27,63.4,66403.0,53.4927,53.5603,53.4504,53.5603,66403.0
2016-09-23 10:10:00,63.41,63.46,63.35,63.38,55070.0,53.5687,53.6109,53.518,53.5434,55070.0
2016-09-23 10:20:00,63.39,63.39,63.25,63.33,32258.0,53.5518,53.5518,53.4335,53.5011,32258.0
2016-09-23 10:30:00,63.34,63.36,63.23,63.26,37882.0,53.5096,53.5265,53.4166,53.442,37882.0
2016-09-23 10:40:00,63.27,63.32,63.23,63.32,60822.0,53.4504,53.4927,53.4166,53.4927,60822.0
2016-09-23 10:50:00,63.32,63.34,63.24,63.28,28682.0,53.4927,53.5096,53.4251,53.4589,28682.0
2016-09-23 11:00:00,63.28,63.39,63.27,63.32,27243.0,53.4589,53.5518,53.4504,53.4927,27243.0
2016-09-23 11:10:00,63.32,63.4,63.3,63.33,43433.0,53.4927,53.5603,53.4758,53.5011,43433.0
2016-09-23 11:20:00,63.32,63.35,63.26,63.34,124672.0,53.4927,53.518,53.442,53.5096,124672.0
2016-09-23 11:30:00,63.34,63.51,63.34,63.48,24598.0,53.5096,53.6532,53.5096,53.6278,24598.0
2016-09-23 11:40:00,63.48,63.64,63.48,63.62,71484.0,53.6278,53.763,53.6278,53.7461,71484.0
2016-09-23 11:50:00,63.63,63.66,63.6,63.63,35501.0,53.7546,53.7799,53.7292,53.7546,35501.0
2016-09-23 12:00:00,63.63,63.71,63.59,63.7,81132.0,53.7546,53.8221,53.7208,53.8137,81132.0
2016-09-23 12:10:00,63.71,63.75,63.7,63.73,27612.0,53.8221,53.8559,53.8137,53.839,27612.0
2016-09-23 12:20:00,63.73,63.81,63.73,63.78,23581.0,53.839,53.9066,53.839,53.8813,23581.0
2016-09-23 12:30:00,63.79,63.82,63.74,63.78,37798.0,53.8897,53.9151,53.8475,53.8813,37798.0
2016-09-23 12:40:00,63.78,63.79,63.72,63.72,26323.0,53.8813,53.8897,53.8306,53.8306,26323.0
2016-09-23 12:50:00,63.72,63.78,63.71,63.76,25860.0,53.8306,53.8813,53.8221,53.8644,25860.0
2016-09-23 13:00:00,63.77,63.77,63.69,63.7,70930.0,53.8728,53.8728,53.8053,53.8137,70930.0
2016-09-23 13:10:00,63.71,63.73,63.64,63.65,14163.0,53.8221,53.839,53.763,53.7715,14163.0
2016-09-23 13:20:00,63.66,63.68,63.62,63.66,38778.0,53.7799,53.7968,53.7461,53.7799,38778.0
2016-09-23 13:30:00,63.66,63.73,63.65,63.7,31110.0,53.7799,53.839,53.7715,53.8137,31110.0
2016-09-23 13:40:00,63.69,63.71,63.63,63.65,35211.0,53.8053,53.8221,53.7546,53.7715,35211.0
2016-09-23 13:50:00,63.64,63.64,63.36,63.37,97641.0,53.763,53.763,53.5265,53.5349,97641.0
2016-09-23 14:00:00,63.37,63.45,63.33,63.44,165617.0,53.5349,53.6025,53.5011,53.5941,165617.0
2016-09-23 14:10:00,63.43,63.48,63.38,63.44,96793.0,53.5856,53.6278,53.5434,53.5941,96793.0
2016-09-23 14:20:00,63.43,63.43,63.38,63.41,152461.0,53.5856,53.5856,53.5434,53.5687,152461.0
2016-09-23 14:30:00,63.42,63.42,63.3,63.31,38636.0,53.5772,53.5772,53.4758,53.4842,38636.0
2016-09-23 14:40:00,63.3,63.33,63.26,63.32,28261.0,53.4758,53.5011,53.442,53.4927,28261.0
2016-09-23 14:50:00,63.32,63.41,63.31,63.37,51827.0,53.4927,53.5687,53.4842,53.5349,51827.0
2016-09-23 15:00:00,63.37,63.42,63.3,63.39,37083.0,53.5349,53.5772,53.4758,53.5518,37083.0
2016-09-23 15:10:00,63.4,63.43,63.37,63.4,65221.0,53.5603,53.5856,53.5349,53.5603,65221.0
2016-09-23 15:20:00,63.39,63.39,63.31,63.37,25493.0,53.5518,53.5518,53.4842,53.5349,25493.0
2016-09-23 15:30:00,63.38,63.45,63.36,63.38,223143.0,53.5434,53.6025,53.5265,53.5434,223143.0
2016-09-23 15:40:00,63.36,63.38,63.32,63.36,71400.0,53.5265,53.5434,53.4927,53.5265,71400.0
2016-09-23 15:50:00,63.36,63.36,63.23,63.23,135210.0,53.5265,53.5265,53.4166,53.4166,135210.0
2016-09-26 09:30:00,62.79,62.98,62.43,62.55,98190.0,53.0449,53.2054,52.7408,52.8422,98190.0
2016-09-26 09:40:00,62.55,62.58,62.29,62.44,207433.0,52.8422,52.8675,52.6225,52.7493,207433.0
2016-09-26 09:50:00,62.45,62.52,62.22,62.22,77642.0,52.7577,52.8168,52.5634,52.5634,77642.0
2016-09-26 10:00:00,62.24,62.49,62.23,62.41,46381.0,52.5803,52.7915,52.5718,52.7239,46381.0
2016-09-26 10:10:00,62.42,62.6,62.4,62.47,56009.0,52.7324,52.8844,52.7155,52.7746,56009.0
2016-09-26 10:20:00,62.48,62.54,62.42,62.53,150503.0,52.783,52.8337,52.7324,52.8253,150503.0
2016-09-26 10:30:00,62.53,62.76,62.52,62.65,30033.0,52.8253,53.0196,52.8168,52.9267,30033.0
2016-09-26 10:40:00,62.65,62.69,62.59,62.63,25680.0,52.9267,52.9605,52.876,52.9098,25680.0
2016-09-26 10:50:00,62.64,62.65,62.51,62.55,71082.0,52.9182,52.9267,52.8084,52.8422,71082.0
2016-09-26 11:00:00,62.55,62.59,62.44,62.52,35867.0,52.8422,52.876,52.7493,52.8168,35867.0
2016-09-26 11:10:00,62.53,62.55,62.42,62.54,33163.0,52.8253,52.8422,52.7324,52.8337,33163.0
2016-09-26 11:20:00,62.54,62.57,62.48,62.52,86029.0,52.8337,52.8591,52.783,52.8168,86029.0
2016-09-26 11:30:00,62.52,62.52,62.36,62.49,93526.0,52.8168,52.8168,52.6817,52.7915,93526.0
2016-09-26 11:40:00,62.5,62.58,62.48,62.48,25812.0,52.7999,52.8675,52.783,52.783,25812.0
2016-09-26 11:50:00,62.49,62.56,62.46,62.56,135145.0,52.7915,52.8506,52.7661,52.8506,135145.0
2016-09-26 12:00:00,62.54,62.7,62.54,62.69,21038.0,52.8337,52.9689,52.8337,52.9605,21038.0
2016-09-26 12:10:00,62.68,62.68,62.62,62.65,14862.0,52.952,52.952,52.9013,52.9267,14862.0
2016-09-26 12:20:00,62.65,62.72,62.65,62.69,19493.0,52.9267,52.9858,52.9267,52.9605,19493.0
2016-09-26 12:30:00,62.68,62.73,62.64,62.67,19443.0,52.952,52.9942,52.9182,52.9436,19443.0
2016-09-26 12:40:00,62.66,62.71,62.6,62.66,21496.0,52.9351,52.9773,52.8844,52.9351,21496.0
2016-09-26 12:50:00,62.66,62.68,62.6,62.61,30226.0,52.9351,52.952,52.8844,52.8929,30226.0
2016-09-26 13:00:00,62.61,62.61,62.46,62.46,22748.0,52.8929,52.8929,52.7661,52.7661,22748.0
2016-09-26 13:10:00,62.47,62.48,62.41,62.46,9573.0,52.7746,52.783,52.7239,52.7661,9573.0
2016-09-26 13:20:00,62.47,62.53,62.4,62.43,18532.0,52.7746,52.8253,52.7155,52.7408,18532.0
2016-09-26 13:30:00,62.43,62.46,62.38,62.39,26221.0,52.7408,52.7661,52.6986,52.707,26221.0
2016-09-26 13:40:00,62.39,62.5,62.38,62.49,29008.0,52.707,52.7999,52.6986,52.7915,29008.0
2016-09-26 13:50:00,62.5,62.55,62.49,62.54,20423.0,52.7999,52.8422,52.7915,52.8337,20423.0
2016-09-26 14:00:00,62.54,62.56,62.49,62.53,54261.0,52.8337,52.8506,52.7915,52.8253,54261.0
2016-09-26 14:10:00,62.53,62.54,62.45,62.54,38798.0,52.8253,52.8337,52.7577,52.8337,38798.0
2016-09-26 14:20:00,62.55,62.55,62.48,62.5,37158.0,52.8422,52.8422,52.783,52.7999,37158.0
2016-09-26 14:30:00,62.49,62.5,62.33,62.35,40663.0,52.7915,52.7999,52.6563,52.6732,40663.0
2016-09-26 14:40:00,62.36,62.45,62.36,62.43,54623.0,52.6817,52.7577,52.6817,52.7408,54623.0
2016-09-26 14:50:00,62.44,62.54,62.41,62.51,163359.0,52.7493,52.8337,52.7239,52.8084,163359.0
2016-09-26 15:00:00,62.5,62.64,62.44,62.56,151062.0,52.7999,52.9182,52.7493,52.8506,151062.0
2016-09-26 15:10:00,62.57,62.57,62.45,62.46,43627.0,52.8591,52.8591,52.7577,52.7661,43627.0
2016-09-26 15:20:00,62.46,62.57,62.45,62.48,250674.0,52.7661,52.8591,52.7577,52.783,250674.0
2016-09-26 15:30:00,62.48,62.52,62.38,62.39,89336.0,52.783,52.8168,52.6986,52.707,89336.0
2016-09-26 15:40:00,62.4,62.42,62.29,62.3,108621.0,52.7155,52.7324,52.6225,52.631,108621.0
2016-09-26 15:50:00,62.3,62.33,62.23,62.28,248351.0,52.631,52.6563,52.5718,52.6141,248351.0
2016-09-27 09:30:00,62.28,62.37,61.81,62.26,37287.0,52.6141,52.6901,52.217,52.5972,37287.0
2016-09-27 09:40:00,62.3,62.54,62.26,62.52,154683.0,52.631,52.8337,52.5972,52.8168,154683.0
2016-09-27 09:50:00,62.51,62.76,62.48,62.76,18071.0,52.8084,53.0196,52.783,53.0196,18071.0
2016-09-27 10:00:00,62.76,62.96,62.71,62.89,36266.0,53.0196,53.1885,52.9773,53.1294,36266.0
2016-09-27 10:10:00,62.88,62.98,62.81,62.96,23635.0,53.121,53.2054,53.0618,53.1885,23635.0
2016-09-27 10:20:00,62.94,62.98,62.89,62.9,20629.0,53.1717,53.2054,53.1294,53.1379,20629.0
2016-09-27 10:30:00,62.9,62.94,62.85,62.91,54060.0,53.1379,53.1717,53.0956,53.1463,54060.0
2016-09-27 10:40:00,62.91,62.95,62.86,62.87,59837.0,53.1463,53.1801,53.1041,53.1125,59837.0
2016-09-27 10:50:00,62.88,62.89,62.71,62.72,15864.0,53.121,53.1294,52.9773,52.9858,15864.0
2016-09-27 11:00:00,62.74,62.8,62.67,62.73,13783.0,53.0027,53.0534,52.9436,52.9942,13783.0
2016-09-27 11:10:00,62.73,62.75,62.71,62.73,13531.0,52.9942,53.0111,52.9773,52.9942,13531.0
2016-09-27 11:20:00,62.74,62.87,62.74,62.86,19578.0,53.0027,53.1125,53.0027,53.1041,19578.0
2016-09-27 11:30:00,62.87,62.91,62.79,62.91,14808.0,53.1125,53.1463,53.0449,53.1463,14808.0
2016-09-27 11:40:00,62.91,63.0,62.89,62.93,19789.0,53.1463,53.2223,53.1294,53.1632,19789.0
2016-09-27 11:50:00,62.93,63.06,62.89,63.05,15475.0,53.1632,53.273,53.1294,53.2646,15475.0
2016-09-27 12:00:00,63.06,63.09,63.03,63.07,15291.0,53.273,53.2984,53.2477,53.2815,15291.0
2016-09-27 12:10:00,63.06,63.14,63.02,63.13,35197.0,53.273,53.3406,53.2392,53.3322,35197.0
2016-09-27 12:20:00,63.13,63.28,63.08,63.2,26852.0,53.3322,53.4589,53.2899,53.3913,26852.0
2016-09-27 12:30:00,63.22,63.24,63.13,63.17,17246.0,53.4082,53.4251,53.3322,53.366,17246.0
2016-09-27 12:40:00,63.19,63.27,63.17,63.25,38083.0,53.3829,53.4504,53.366,53.4335,38083.0
2016-09-27 12:50:00,63.25,63.31,63.24,63.28,50985.0,53.4335,53.4842,53.4251,53.4589,50985.0
2016-09-27 13:00:00,63.27,63.28,63.24,63.26,55420.0,53.4504,53.4589,53.4251,53.442,55420.0
2016-09-27 13:10:00,63.26,63.29,63.23,63.26,36789.0,53.442,53.4673,53.4166,53.442,36789.0
2016-09-27 13:20:00,63.25,63.26,63.2,63.2,33891.0,53.4335,53.442,53.3913,53.3913,33891.0
2016-09-27 13:30:00,63.21,63.28,63.19,63.2,21987.0,53.3997,53.4589,53.3829,53.3913,21987.0
2016-09-27 13:40:00,63.2,63.23,63.18,63.21,17400.0,53.3913,53.4166,53.3744,53.3997,17400.0
2016-09-27 13:50:00,63.21,63.33,63.21,63.32,39687.0,53.3997,53.5011,53.3997,53.4927,39687.0
2016-09-27 14:00:00,63.32,63.42,63.31,63.41,88174.0,53.4927,53.5772,53.4842,53.5687,88174.0
2016-09-27 14:10:00,63.41,63.49,63.4,63.49,31120.0,53.5687,53.6363,53.5603,53.6363,31120.0
2016-09-27 14:20:00,63.49,63.54,63.47,63.54,38541.0,53.6363,53.6785,53.6194,53.6785,38541.0
2016-09-27 14:30:00,63.53,63.58,63.49,63.57,53685.0,53.6701,53.7123,53.6363,53.7039,53685.0
2016-09-27 14:40:00,63.57,63.58,63.49,63.49,24706.0,53.7039,53.7123,53.6363,53.6363,24706.0
2016-09-27 14:50:00,63.49,63.53,63.49,63.5,39999.0,53.6363,53.6701,53.6363,53.6447,39999.0
2016-09-27 15:00:00,63.5,63.53,63.5,63.5,31096.0,53.6447,53.6701,53.6447,53.6447,31096.0
2016-09-27 15:10:00,63.51,63.52,63.48,63.49,33681.0,53.6532,53.6616,53.6278,53.6363,33681.0
2016-09-27 15:20:00,63.48,63.55,63.43,63.55,58971.0,53.6278,53.687,53.5856,53.687,58971.0
2016-09-27 15:30:00,63.54,63.55,63.48,63.54,54312.0,53.6785,53.687,53.6278,53.6785,54312.0
2016-09-27 15:40:00,63.55,63.67,63.54,63.66,91355.0,53.687,53.7884,53.6785,53.7799,91355.0
2016-09-27 15:50:00,63.65,63.93,63.63,63.82,497569.0,53.7715,54.008,53.7546,53.9151,497569.0
2016-09-28 09:30:00,64.02,64.02,63.27,63.82,75221.0,54.084,54.084,53.4504,53.9151,75221.0
2016-09-28 09:40:00,63.81,64.03,63.81,63.95,64448.0,53.9066,54.0925,53.9066,54.0249,64448.0
2016-09-28 09:50:00,63.95,64.01,63.89,63.99,50234.0,54.0249,54.0756,53.9742,54.0587,50234.0
2016-09-28 10:00:00,63.99,64.13,63.83,63.83,61088.0,54.0587,54.177,53.9235,53.9235,61088.0
2016-09-28 10:10:00,63.83,63.87,63.71,63.75,33131.0,53.9235,53.9573,53.8221,53.8559,33131.0
2016-09-28 10:20:00,63.74,63.76,63.65,63.74,112509.0,53.8475,53.8644,53.7715,53.8475,112509.0
2016-09-28 10:30:00,63.75,63.81,63.65,63.65,23427.0,53.8559,53.9066,53.7715,53.7715,23427.0
2016-09-28 10:40:00,63.65,63.74,63.65,63.68,24154.0,53.7715,53.8475,53.7715,53.7968,24154.0
2016-09-28 10:50:00,63.68,63.83,63.67,63.73,35969.0,53.7968,53.9235,53.7884,53.839,35969.0
2016-09-28 11:00:00,63.71,63.72,63.53,63.64,46489.0,53.8221,53.8306,53.6701,53.763,46489.0
2016-09-28 11:10:00,63.64,63.8,63.61,63.76,46132.0,53.763,53.8982,53.7377,53.8644,46132.0
2016-09-28 11:20:00,63.76,63.82,63.74,63.8,53204.0,53.8644,53.9151,53.8475,53.8982,53204.0
2016-09-28 11:30:00,63.8,63.8,63.6,63.66,28509.0,53.8982,53.8982,53.7292,53.7799,28509.0
2016-09-28 11:40:00,63.66,63.76,63.64,63.73,35353.0,53.7799,53.8644,53.763,53.839,35353.0
2016-09-28 11:50:00,63.73,63.76,63.7,63.74,16158.0,53.839,53.8644,53.8137,53.8475,16158.0
2016-09-28 12:00:00,63.73,63.76,63.67,63.71,13468.0,53.839,53.8644,53.7884,53.8221,13468.0
2016-09-28 12:10:00,63.69,63.82,63.69,63.8,35094.0,53.8053,53.9151,53.8053,53.8982,35094.0
2016-09-28 12:20:00,63.8,63.83,63.76,63.76,24717.0,53.8982,53.9235,53.8644,53.8644,24717.0
2016-09-28 12:30:00,63.76,63.79,63.69,63.78,23208.0,53.8644,53.8897,53.8053,53.8813,23208.0
2016-09-28 12:40:00,63.78,63.89,63.74,63.85,20654.0,53.8813,53.9742,53.8475,53.9404,20654.0
2016-09-28 12:50:00,63.86,63.9,63.84,63.88,24341.0,53.9489,53.9827,53.932,53.9658,24341.0
2016-09-28 13:00:00,63.88,63.88,63.78,63.8,22393.0,53.9658,53.9658,53.8813,53.8982,22393.0
2016-09-28 13:10:00,63.81,63.84,63.74,63.76,20664.0,53.9066,53.932,53.8475,53.8644,20664.0
2016-09-28 13:20:00,63.78,63.92,63.77,63.88,22002.0,53.8813,53.9996,53.8728,53.9658,22002.0
2016-09-28 13:30:00,63.89,63.97,63.89,63.94,17123.0,53.9742,54.0418,53.9742,54.0165,17123.0
2016-09-28 13:40:00,63.94,63.98,63.87,63.89,15195.0,54.0165,54.0502,53.9573,53.9742,15195.0
2016-09-28 13:50:00,63.9,63.92,63.84,63.87,16053.0,53.9827,53.9996,53.932,53.9573,16053.0
2016-09-28 14:00:00,63.86,63.89,63.81,63.84,25116.0,53.9489,53.9742,53.9066,53.932,25116.0
2016-09-28 14:10:00,63.83,63.95,63.8,63.93,25412.0,53.9235,54.0249,53.8982,54.008,25412.0
2016-09-28 14:20:00,63.94,64.07,63.9,63.97,190404.0,54.0165,54.1263,53.9827,54.0418,190404.0
2016-09-28 14:30:00,63.97,63.98,63.85,63.9,20717.0,54.0418,54.0502,53.9404,53.9827,20717.0
2016-09-28 14:40:00,63.91,63.97,63.9,63.95,24962.0,53.9911,54.0418,53.9827,54.0249,24962.0
2016-09-28 14:50:00,63.95,63.97,63.88,63.95,21654.0,54.0249,54.0418,53.9658,54.0249,21654.0
2016-09-28 15:00:00,63.95,63.99,63.93,63.97,25148.0,54.0249,54.0587,54.008,54.0418,25148.0
2016-09-28 15:10:00,63.96,64.01,63.93,63.95,25078.0,54.0333,54.0756,54.008,54.0249,25078.0
2016-09-28 15:20:00,63.96,64.01,63.94,63.95,32363.0,54.0333,54.0756,54.0165,54.0249,32363.0
2016-09-28 15:30:00,63.95,63.95,63.88,63.93,63524.0,54.0249,54.0249,53.9658,54.008,63524.0
2016-09-28 15:40:00,63.93,64.04,63.92,64.01,138491.0,54.008,54.1009,53.9996,54.0756,138491.0
2016-09-28 15:50:00,64.0,64.01,63.91,63.94,319972.0,54.0671,54.0756,53.9911,54.0165,319972.0
2016-09-29 09:30:00,63.99,64.27,63.56,63.84,80135.0,54.0587,54.2952,53.6954,53.932,80135.0
2016-09-29 09:40:00,63.86,63.94,63.81,63.83,26099.0,53.9489,54.0165,53.9066,53.9235,26099.0
2016-09-29 09:50:00,63.84,63.9,63.78,63.81,30044.0,53.932,53.9827,53.8813,53.9066,30044.0
2016-09-29 10:00:00,63.8,63.84,63.48,63.55,47600.0,53.8982,53.932,53.6278,53.687,47600.0
2016-09-29 10:10:00,63.53,63.58,63.34,63.55,34677.0,53.6701,53.7123,53.5096,53.687,34677.0
2016-09-29 10:20:00,63.55,63.58,63.47,63.51,12099.0,53.687,53.7123,53.6194,53.6532,12099.0
2016-09-29 10:30:00,63.52,63.52,63.43,63.47,18403.0,53.6616,53.6616,53.5856,53.6194,18403.0
2016-09-29 10:40:00,63.48,63.52,63.42,63.45,27798.0,53.6278,53.6616,53.5772,53.6025,27798.0
2016-09-29 10:50:00,63.45,63.54,63.44,63.51,25057.0,53.6025,53.6785,53.5941,53.6532,25057.0
2016-09-29 11:00:00,63.51,63.53,63.44,63.48,15123.0,53.6532,53.6701,53.5941,53.6278,15123.0
2016-09-29 11:10:00,63.49,63.49,63.35,63.43,18701.0,53.6363,53.6363,53.518,53.5856,18701.0
2016-09-29 11:20:00,63.42,63.44,63.36,63.41,18634.0,53.5772,53.5941,53.5265,53.5687,18634.0
2016-09-29 11:30:00,63.42,63.47,63.4,63.43,16297.0,53.5772,53.6194,53.5603,53.5856,16297.0
2016-09-29 11:40:00,63.44,63.47,63.4,63.45,12716.0,53.5941,53.6194,53.5603,53.6025,12716.0
2016-09-29 11:50:00,63.45,63.5,63.43,63.48,15185.0,53.6025,53.6447,53.5856,53.6278,15185.0
2016-09-29 12:00:00,63.48,63.56,63.45,63.56,18004.0,53.6278,53.6954,53.6025,53.6954,18004.0
2016-09-29 12:10:00,63.55,63.56,63.52,63.52,7545.0,53.687,53.6954,53.6616,53.6616,7545.0
2016-09-29 12:20:00,63.52,63.56,63.5,63.51,11015.0,53.6616,53.6954,53.6447,53.6532,11015.0
2016-09-29 12:30:00,63.5,63.53,63.44,63.44,11545.0,53.6447,53.6701,53.5941,53.5941,11545.0
2016-09-29 12:40:00,63.44,63.44,63.18,63.18,17106.0,53.5941,53.5941,53.3744,53.3744,17106.0
2016-09-29 12:50:00,63.18,63.2,63.06,63.09,25052.0,53.3744,53.3913,53.273,53.2984,25052.0
2016-09-29 13:00:00,63.07,63.11,62.93,63.04,21429.0,53.2815,53.3153,53.1632,53.2561,21429.0
2016-09-29 13:10:00,63.05,64.01,63.03,63.96,136439.0,53.2646,54.0756,53.2477,54.0333,136439.0
2016-09-29 13:20:00,63.95,64.2,63.9,64.1,133758.0,54.0249,54.2361,53.9827,54.1516,133758.0
2016-09-29 13:30:00,64.1,64.18,64.02,64.1,54160.0,54.1516,54.2192,54.084,54.1516,54160.0
2016-09-29 13:40:00,64.12,64.13,63.77,63.8,25937.0,54.1685,54.177,53.8728,53.8982,25937.0
2016-09-29 13:50:00,63.82,63.82,63.51,63.65,18479.0,53.9151,53.9151,53.6532,53.7715,18479.0
2016-09-29 14:00:00,63.67,63.72,63.58,63.69,15379.0,53.7884,53.8306,53.7123,53.8053,15379.0
2016-09-29 14:10:00,63.67,63.77,63.57,63.67,19319.0,53.7884,53.8728,53.7039,53.7884,19319.0
2016-09-29 14:20:00,63.71,63.82,63.68,63.82,19857.0,53.8221,53.9151,53.7968,53.9151,19857.0
2016-09-29 14:30:00,63.8,64.0,63.8,63.97,20630.0,53.8982,54.0671,53.8982,54.0418,20630.0
2016-09-29 14:40:00,63.95,63.97,63.89,63.91,22499.0,54.0249,54.0418,53.9742,53.9911,22499.0
2016-09-29 14:50:00,63.92,63.93,63.75,63.76,13630.0,53.9996,54.008,53.8559,53.8644,13630.0
2016-09-29 15:00:00,63.76,63.77,63.67,63.75,31374.0,53.8644,53.8728,53.7884,53.8559,31374.0
2016-09-29 15:10:00,63.74,63.85,63.73,63.73,18007.0,53.8475,53.9404,53.839,53.839,18007.0
2016-09-29 15:20:00,63.73,63.78,63.61,63.78,21326.0,53.839,53.8813,53.7377,53.8813,21326.0
2016-09-29 15:30:00,63.78,63.88,63.75,63.85,77263.0,53.8813,53.9658,53.8559,53.9404,77263.0
2016-09-29 15:40:00,63.86,63.9,63.76,63.82,82308.0,53.9489,53.9827,53.8644,53.9151,82308.0
2016-09-29 15:50:00,63.81,63.83,63.75,63.75,229475.0,53.9066,53.9235,53.8559,53.8559,229475.0
2016-09-30 09:30:00,64.14,64.44,63.41,64.31,75174.0,54.1854,54.4389,53.5687,54.329,75174.0
2016-09-30 09:40:00,64.31,64.44,64.26,64.44,84853.0,54.329,54.4389,54.2868,54.4389,84853.0
2016-09-30 09:50:00,64.42,64.55,64.36,64.49,80775.0,54.422,54.5318,54.3713,54.4811,80775.0
2016-09-30 10:00:00,64.49,64.57,64.42,64.56,31817.0,54.4811,54.5487,54.422,54.5402,31817.0
2016-09-30 10:10:00,64.56,64.67,64.54,64.58,87599.0,54.5402,54.6332,54.5233,54.5571,87599.0
2016-09-30 10:20:00,64.6,64.65,64.49,64.62,34230.0,54.574,54.6163,54.4811,54.5909,34230.0
2016-09-30 10:30:00,64.64,64.77,64.64,64.67,46742.0,54.6078,54.7176,54.6078,54.6332,46742.0
2016-09-30 10:40:00,64.66,64.81,64.6,64.62,27801.0,54.6247,54.7514,54.574,54.5909,27801.0
2016-09-30 10:50:00,64.63,64.68,64.56,64.65,20798.0,54.5994,54.6416,54.5402,54.6163,20798.0
2016-09-30 11:00:00,64.66,64.8,64.65,64.74,28474.0,54.6247,54.743,54.6163,54.6923,28474.0
2016-09-30 11:10:00,64.75,64.84,64.75,64.79,33924.0,54.7007,54.7768,54.7007,54.7345,33924.0
2016-09-30 11:20:00,64.81,64.85,64.79,64.82,32042.0,54.7514,54.7852,54.7345,54.7599,32042.0
2016-09-30 11:30:00,64.82,64.94,64.77,64.81,54256.0,54.7599,54.8613,54.7176,54.7514,54256.0
2016-09-30 11:40:00,64.8,64.89,64.79,64.87,107597.0,54.743,54.819,54.7345,54.8021,107597.0
2016-09-30 11:50:00,64.85,64.89,64.79,64.8,241548.0,54.7852,54.819,54.7345,54.743,241548.0
2016-09-30 12:00:00,64.8,64.91,64.8,64.9,27303.0,54.743,54.8359,54.743,54.8275,27303.0
2016-09-30 12:10:00,64.91,64.91,64.79,64.88,53609.0,54.8359,54.8359,54.7345,54.8106,53609.0
2016-09-30 12:20:00,64.88,64.93,64.84,64.92,64220.0,54.8106,54.8528,54.7768,54.8444,64220.0
2016-09-30 12:30:00,64.92,64.98,64.89,64.91,18975.0,54.8444,54.895,54.819,54.8359,18975.0
2016-09-30 12:40:00,64.93,64.95,64.8,64.81,19434.0,54.8528,54.8697,54.743,54.7514,19434.0
2016-09-30 12:50:00,64.82,64.84,64.72,64.73,21136.0,54.7599,54.7768,54.6754,54.6838,21136.0
2016-09-30 13:00:00,64.72,64.82,64.69,64.7,77276.0,54.6754,54.7599,54.6501,54.6585,77276.0
2016-09-30 13:10:00,64.7,64.72,64.56,64.59,89889.0,54.6585,54.6754,54.5402,54.5656,89889.0
2016-09-30 13:20:00,64.58,64.62,64.52,64.56,145961.0,54.5571,54.5909,54.5064,54.5402,145961.0
2016-09-30 13:30:00,64.55,64.73,64.55,64.71,25271.0,54.5318,54.6838,54.5318,54.6669,25271.0
2016-09-30 13:40:00,64.69,64.8,64.69,64.79,11295.0,54.6501,54.743,54.6501,54.7345,11295.0
2016-09-30 13:50:00,64.79,64.79,64.71,64.76,22428.0,54.7345,54.7345,54.6669,54.7092,22428.0
2016-09-30 14:00:00,64.75,64.77,64.68,64.7,18425.0,54.7007,54.7176,54.6416,54.6585,18425.0
2016-09-30 14:10:00,64.71,64.75,64.66,64.7,17265.0,54.6669,54.7007,54.6247,54.6585,17265.0
2016-09-30 14:20:00,64.71,64.72,64.64,64.65,20860.0,54.6669,54.6754,54.6078,54.6163,20860.0
2016-09-30 14:30:00,64.65,64.71,64.62,64.64,15766.0,54.6163,54.6669,54.5909,54.6078,15766.0
2016-09-30 14:40:00,64.64,64.69,64.63,64.68,36358.0,54.6078,54.6501,54.5994,54.6416,36358.0
2016-09-30 14:50:00,64.68,64.68,64.63,64.66,23644.0,54.6416,54.6416,54.5994,54.6247,23644.0
2016-09-30 15:00:00,64.65,64.67,64.6,64.61,48301.0,54.6163,54.6332,54.574,54.5825,48301.0
2016-09-30 15:10:00,64.61,64.63,64.55,64.56,25382.0,54.5825,54.5994,54.5318,54.5402,25382.0
2016-09-30 15:20:00,64.57,64.59,64.53,64.53,57248.0,54.5487,54.5656,54.5149,54.5149,57248.0
2016-09-30 15:30:00,64.53,64.58,64.49,64.58,51270.0,54.5149,54.5571,54.4811,54.5571,51270.0
2016-09-30 15:40:00,64.57,64.65,64.56,64.58,75159.0,54.5487,54.6163,54.5402,54.5571,75159.0
2016-09-30 15:50:00,64.59,64.66,64.42,64.44,405052.0,54.5656,54.6247,54.422,54.4389,405052.0
2016-10-03 09:30:00,64.29,64.56,64.17,64.47,164351.0,54.3121,54.5402,54.2108,54.4642,164351.0
2016-10-03 09:40:00,64.49,64.63,64.47,64.55,26442.0,54.4811,54.5994,54.4642,54.5318,26442.0
2016-10-03 09:50:00,64.55,64.6,64.46,64.54,23932.0,54.5318,54.574,54.4557,54.5233,23932.0
2016-10-03 10:00:00,64.56,64.62,64.42,64.58,25701.0,54.5402,54.5909,54.422,54.5571,25701.0
2016-10-03 10:10:00,64.57,64.63,64.48,64.52,15698.0,54.5487,54.5994,54.4726,54.5064,15698.0
2016-10-03 10:20:00,64.52,64.62,64.39,64.54,53807.0,54.5064,54.5909,54.3966,54.5233,53807.0
2016-10-03 10:30:00,64.54,64.73,64.53,64.71,35998.0,54.5233,54.6838,54.5149,54.6669,35998.0
2016-10-03 10:40:00,64.71,64.73,64.65,64.69,24945.0,54.6669,54.6838,54.6163,54.6501,24945.0
2016-10-03 10:50:00,64.7,64.74,64.66,64.69,16811.0,54.6585,54.6923,54.6247,54.6501,16811.0
2016-10-03 11:00:00,64.7,64.7,64.55,64.56,18143.0,54.6585,54.6585,54.5318,54.5402,18143.0
2016-10-03 11:10:00,64.57,64.6,64.45,64.48,14713.0,54.5487,54.574,54.4473,54.4726,14713.0
2016-10-03 11:20:00,64.48,64.53,64.43,64.52,20844.0,54.4726,54.5149,54.4304,54.5064,20844.0
2016-10-03 11:30:00,64.52,64.59,64.38,64.41,28594.0,54.5064,54.5656,54.3882,54.4135,28594.0
2016-10-03 11:40:00,64.41,64.44,64.34,64.34,31579.0,54.4135,54.4389,54.3544,54.3544,31579.0
2016-10-03 11:50:00,64.34,64.35,64.27,64.32,31678.0,54.3544,54.3628,54.2952,54.3375,31678.0
2016-10-03 12:00:00,64.33,64.37,64.27,64.31,14654.0,54.3459,54.3797,54.2952,54.329,14654.0
2016-10-03 12:10:00,64.3,64.35,64.29,64.35,39522.0,54.3206,54.3628,54.3121,54.3628,39522.0
2016-10-03 12:20:00,64.36,64.36,64.24,64.3,73170.0,54.3713,54.3713,54.2699,54.3206,73170.0
2016-10-03 12:30:00,64.3,64.31,64.24,64.29,12579.0,54.3206,54.329,54.2699,54.3121,12579.0
2016-10-03 12:40:00,64.29,64.32,64.19,64.21,17751.0,54.3121,54.3375,54.2277,54.2445,17751.0
2016-10-03 12:50:00,64.21,64.34,64.18,64.34,17137.0,54.2445,54.3544,54.2192,54.3544,17137.0
2016-10-03 13:00:00,64.36,64.36,64.27,64.28,19499.0,54.3713,54.3713,54.2952,54.3037,19499.0
2016-10-03 13:10:00,64.28,64.32,64.21,64.26,18055.0,54.3037,54.3375,54.2445,54.2868,18055.0
2016-10-03 13:20:00,64.27,64.38,64.26,64.36,19511.0,54.2952,54.3882,54.2868,54.3713,19511.0
2016-10-03 13:30:00,64.36,64.42,64.34,64.37,17783.0,54.3713,54.422,54.3544,54.3797,17783.0
2016-10-03 13:40:00,64.38,64.42,64.32,64.37,17922.0,54.3882,54.422,54.3375,54.3797,17922.0
2016-10-03 13:50:00,64.37,64.38,64.31,64.33,13646.0,54.3797,54.3882,54.329,54.3459,13646.0
2016-10-03 14:00:00,64.33,64.48,64.33,64.43,51364.0,54.3459,54.4726,54.3459,54.4304,51364.0
2016-10-03 14:10:00,64.44,64.45,64.39,64.4,27223.0,54.4389,54.4473,54.3966,54.4051,27223.0
2016-10-03 14:20:00,64.4,64.49,64.39,64.42,29482.0,54.4051,54.4811,54.3966,54.422,29482.0
2016-10-03 14:30:00,64.41,64.41,64.3,64.31,17396.0,54.4135,54.4135,54.3206,54.329,17396.0
2016-10-03 14:40:00,64.31,64.33,64.2,64.25,23999.0,54.329,54.3459,54.2361,54.2783,23999.0
2016-10-03 14:50:00,64.26,64.28,64.07,64.09,85344.0,54.2868,54.3037,54.1263,54.1432,85344.0
2016-10-03 15:00:00,64.09,64.17,64.06,64.16,71703.0,54.1432,54.2108,54.1178,54.2023,71703.0
2016-10-03 15:10:00,64.15,64.28,64.15,64.26,39520.0,54.1939,54.3037,54.1939,54.2868,39520.0
2016-10-03 15:20:00,64.26,64.26,64.19,64.2,57231.0,54.2868,54.2868,54.2277,54.2361,57231.0
2016-10-03 15:30:00,64.21,64.3,64.2,64.21,32425.0,54.2445,54.3206,54.2361,54.2445,32425.0
2016-10-03 15:40:00,64.21,64.32,64.2,64.3,56883.0,54.2445,54.3375,54.2361,54.3206,56883.0
2016-10-03 15:50:00,64.31,64.33,64.25,64.25,147501.0,54.329,54.3459,54.2783,54.2783,147501.0
2016-10-04 09:30:00,64.23,64.61,63.82,64.52,92285.0,54.2614,54.5825,53.9151,54.5064,92285.0
2016-10-04 09:40:00,64.52,64.64,64.5,64.62,25043.0,54.5064,54.6078,54.4895,54.5909,25043.0
2016-10-04 09:50:00,64.64,64.78,64.58,64.75,25494.0,54.6078,54.7261,54.5571,54.7007,25494.0
2016-10-04 10:00:00,64.77,64.77,64.57,64.61,44349.0,54.7176,54.7176,54.5487,54.5825,44349.0
2016-10-04 10:10:00,64.63,64.65,64.34,64.46,32517.0,54.5994,54.6163,54.3544,54.4557,32517.0
2016-10-04 10:20:00,64.45,64.72,64.43,64.67,40299.0,54.4473,54.6754,54.4304,54.6332,40299.0
2016-10-04 10:30:00,64.67,64.81,64.64,64.77,31358.0,54.6332,54.7514,54.6078,54.7176,31358.0
2016-10-04 10:40:00,64.78,64.93,64.78,64.82,23817.0,54.7261,54.8528,54.7261,54.7599,23817.0
2016-10-04 10:50:00,64.83,64.87,64.78,64.78,16070.0,54.7683,54.8021,54.7261,54.7261,16070.0
2016-10-04 11:00:00,64.8,64.82,64.55,64.61,22096.0,54.743,54.7599,54.5318,54.5825,22096.0
2016-10-04 11:10:00,64.6,64.61,64.42,64.49,38899.0,54.574,54.5825,54.422,54.4811,38899.0
2016-10-04 11:20:00,64.48,64.72,64.48,64.69,22254.0,54.4726,54.6754,54.4726,54.6501,22254.0
2016-10-04 11:30:00,64.7,64.83,64.59,64.67,27160.0,54.6585,54.7683,54.5656,54.6332,27160.0
2016-10-04 11:40:00,64.66,64.76,64.63,64.66,53619.0,54.6247,54.7092,54.5994,54.6247,53619.0
2016-10-04 11:50:00,64.65,64.71,64.48,64.52,24045.0,54.6163,54.6669,54.4726,54.5064,24045.0
2016-10-04 12:00:00,64.51,64.62,64.49,64.5,19931.0,54.498,54.5909,54.4811,54.4895,19931.0
2016-10-04 12:10:00,64.52,64.62,64.45,64.55,26713.0,54.5064,54.5909,54.4473,54.5318,26713.0
2016-10-04 12:20:00,64.55,64.55,64.44,64.45,8047.0,54.5318,54.5318,54.4389,54.4473,8047.0
2016-10-04 12:30:00,64.44,64.5,64.4,64.46,28558.0,54.4389,54.4895,54.4051,54.4557,28558.0
2016-10-04 12:40:00,64.46,64.54,64.4,64.4,17214.0,54.4557,54.5233,54.4051,54.4051,17214.0
2016-10-04 12:50:00,64.41,64.41,64.32,64.34,23863.0,54.4135,54.4135,54.3375,54.3544,23863.0
2016-10-04 13:00:00,64.33,64.36,64.16,64.17,27900.0,54.3459,54.3713,54.2023,54.2108,27900.0
2016-10-04 13:10:00,64.16,64.29,64.16,64.28,9206.0,54.2023,54.3121,54.2023,54.3037,9206.0
2016-10-04 13:20:00,64.28,64.28,64.05,64.12,20198.0,54.3037,54.3037,54.1094,54.1685,20198.0
2016-10-04 13:30:00,64.14,64.2,64.1,64.2,11303.0,54.1854,54.2361,54.1516,54.2361,11303.0
2016-10-04 13:40:00,64.19,64.19,64.12,64.19,17458.0,54.2277,54.2277,54.1685,54.2277,17458.0
2016-10-04 13:50:00,64.19,64.2,64.11,64.14,13752.0,54.2277,54.2361,54.1601,54.1854,13752.0
2016-10-04 14:00:00,64.13,64.19,64.12,64.17,22024.0,54.177,54.2277,54.1685,54.2108,22024.0
2016-10-04 14:10:00,64.16,64.19,64.11,64.12,25365.0,54.2023,54.2277,54.1601,54.1685,25365.0
2016-10-04 14:20:00,64.11,64.12,64.03,64.12,38994.0,54.1601,54.1685,54.0925,54.1685,38994.0
2016-10-04 14:30:00,64.11,64.18,64.1,64.18,14993.0,54.1601,54.2192,54.1516,54.2192,14993.0
2016-10-04 14:40:00,64.18,64.2,64.07,64.07,19096.0,54.2192,54.2361,54.1263,54.1263,19096.0
2016-10-04 14:50:00,64.07,64.1,63.98,64.0,23137.0,54.1263,54.1516,54.0502,54.0671,23137.0
2016-10-04 15:00:00,64.0,64.15,63.98,64.1,39274.0,54.0671,54.1939,54.0502,54.1516,39274.0
2016-10-04 15:10:00,64.1,64.16,64.08,64.16,22835.0,54.1516,54.2023,54.1347,54.2023,22835.0
2016-10-04 15:20:00,64.17,64.28,64.15,64.28,24391.0,54.2108,54.3037,54.1939,54.3037,24391.0
2016-10-04 15:30:00,64.27,64.32,64.24,64.32,43491.0,54.2952,54.3375,54.2699,54.3375,43491.0
2016-10-04 15:40:00,64.32,64.36,64.21,64.21,48973.0,54.3375,54.3713,54.2445,54.2445,48973.0
2016-10-04 15:50:00,64.21,64.25,64.16,64.24,122487.0,54.2445,54.2783,54.2023,54.2699,122487.0
2016-10-05 09:30:00,64.48,64.79,63.8,64.6,49767.0,54.4726,54.7345,53.8982,54.574,49767.0
2016-10-05 09:40:00,64.65,64.78,64.62,64.7,31478.0,54.6163,54.7261,54.5909,54.6585,31478.0
2016-10-05 09:50:00,64.73,64.78,64.63,64.77,29320.0,54.6838,54.7261,54.5994,54.7176,29320.0
2016-10-05 10:00:00,64.8,64.99,64.72,64.96,139878.0,54.743,54.9035,54.6754,54.8781,139878.0
2016-10-05 10:10:00,64.94,65.06,64.9,65.01,160528.0,54.8613,54.9626,54.8275,54.9204,160528.0
2016-10-05 10:20:00,65.01,65.1,64.87,65.1,45919.0,54.9204,54.9964,54.8021,54.9964,45919.0
2016-10-05 10:30:00,65.09,65.17,65.04,65.16,28474.0,54.988,55.0556,54.9457,55.0471,28474.0
2016-10-05 10:40:00,65.18,65.18,64.97,64.97,37311.0,55.064,55.064,54.8866,54.8866,37311.0
2016-10-05 10:50:00,64.99,65.15,64.99,65.12,22393.0,54.9035,55.0387,54.9035,55.0133,22393.0
2016-10-05 11:00:00,65.12,65.13,65.04,65.06,40719.0,55.0133,55.0218,54.9457,54.9626,40719.0
2016-10-05 11:10:00,65.07,65.11,64.97,65.0,65465.0,54.9711,55.0049,54.8866,54.9119,65465.0
2016-10-05 11:20:00,65.01,65.07,65.0,65.02,18809.0,54.9204,54.9711,54.9119,54.9288,18809.0
2016-10-05 11:30:00,65.03,65.05,64.98,65.05,30469.0,54.9373,54.9542,54.895,54.9542,30469.0
2016-10-05 11:40:00,65.05,65.17,65.03,65.15,31481.0,54.9542,55.0556,54.9373,55.0387,31481.0
2016-10-05 11:50:00,65.16,65.16,65.04,65.05,21976.0,55.0471,55.0471,54.9457,54.9542,21976.0
2016-10-05 12:00:00,65.06,65.14,65.04,65.11,24649.0,54.9626,55.0302,54.9457,55.0049,24649.0
2016-10-05 12:10:00,65.11,65.11,65.03,65.04,25910.0,55.0049,55.0049,54.9373,54.9457,25910.0
2016-10-05 12:20:00,65.03,65.03,64.94,64.94,19450.0,54.9373,54.9373,54.8613,54.8613,19450.0
2016-10-05 12:30:00,64.94,65.01,64.94,65.01,21157.0,54.8613,54.9204,54.8613,54.9204,21157.0
2016-10-05 12:40:00,65.02,65.09,65.02,65.03,17070.0,54.9288,54.988,54.9288,54.9373,17070.0
2016-10-05 12:50:00,65.04,65.07,64.98,64.99,18395.0,54.9457,54.9711,54.895,54.9035,18395.0
2016-10-05 13:00:00,64.99,65.0,64.96,64.97,15084.0,54.9035,54.9119,54.8781,54.8866,15084.0
2016-10-05 13:10:00,64.98,65.01,64.96,65.0,126912.0,54.895,54.9204,54.8781,54.9119,126912.0
2016-10-05 13:20:00,65.01,65.01,64.91,64.94,9821.0,54.9204,54.9204,54.8359,54.8613,9821.0
2016-10-05 13:30:00,64.94,64.96,64.92,64.96,10667.0,54.8613,54.8781,54.8444,54.8781,10667.0
2016-10-05 13:40:00,64.96,64.98,64.94,64.95,12226.0,54.8781,54.895,54.8613,54.8697,12226.0
2016-10-05 13:50:00,64.95,65.01,64.94,64.95,22073.0,54.8697,54.9204,54.8613,54.8697,22073.0
2016-10-05 14:00:00,64.95,64.96,64.82,64.82,19332.0,54.8697,54.8781,54.7599,54.7599,19332.0
2016-10-05 14:10:00,64.82,64.9,64.82,64.86,15766.0,54.7599,54.8275,54.7599,54.7937,15766.0
2016-10-05 14:20:00,64.87,64.91,64.87,64.89,10870.0,54.8021,54.8359,54.8021,54.819,10870.0
2016-10-05 14:30:00,64.87,64.9,64.81,64.85,22198.0,54.8021,54.8275,54.7514,54.7852,22198.0
2016-10-05 14:40:00,64.84,64.89,64.77,64.83,16756.0,54.7768,54.819,54.7176,54.7683,16756.0
2016-10-05 14:50:00,64.83,64.83,64.78,64.79,12877.0,54.7683,54.7683,54.7261,54.7345,12877.0
2016-10-05 15:00:00,64.8,64.84,64.78,64.79,18131.0,54.743,54.7768,54.7261,54.7345,18131.0
2016-10-05 15:10:00,64.78,64.79,64.66,64.68,22090.0,54.7261,54.7345,54.6247,54.6416,22090.0
2016-10-05 15:20:00,64.67,64.72,64.63,64.67,35431.0,54.6332,54.6754,54.5994,54.6332,35431.0
2016-10-05 15:30:00,64.66,64.76,64.65,64.74,53853.0,54.6247,54.7092,54.6163,54.6923,53853.0
2016-10-05 15:40:00,64.75,64.75,64.66,64.68,65947.0,54.7007,54.7007,54.6247,54.6416,65947.0
2016-10-05 15:50:00,64.68,64.72,64.63,64.68,208026.0,54.6416,54.6754,54.5994,54.6416,208026.0
2016-10-06 09:30:00,64.6,64.74,64.36,64.47,40631.0,54.574,54.6923,54.3713,54.4642,40631.0
2016-10-06 09:40:00,64.46,64.48,64.25,64.32,31712.0,54.4557,54.4726,54.2783,54.3375,31712.0
2016-10-06 09:50:00,64.28,64.3,64.04,64.22,28393.0,54.3037,54.3206,54.1009,54.253,28393.0
2016-10-06 10:00:00,64.21,64.27,64.12,64.15,23275.0,54.2445,54.2952,54.1685,54.1939,23275.0
2016-10-06 10:10:00,64.15,64.39,64.15,64.39,23474.0,54.1939,54.3966,54.1939,54.3966,23474.0
2016-10-06 10:20:00,64.39,64.48,64.32,64.47,27010.0,54.3966,54.4726,54.3375,54.4642,27010.0
2016-10-06 10:30:00,64.45,64.46,64.18,64.4,41872.0,54.4473,54.4557,54.2192,54.4051,41872.0
2016-10-06 10:40:00,64.41,64.49,64.38,64.49,14618.0,54.4135,54.4811,54.3882,54.4811,14618.0
2016-10-06 10:50:00,64.48,64.5,64.38,64.47,21579.0,54.4726,54.4895,54.3882,54.4642,21579.0
2016-10-06 11:00:00,64.46,64.48,64.24,64.24,21398.0,54.4557,54.4726,54.2699,54.2699,21398.0
2016-10-06 11:10:00,64.23,64.29,64.19,64.25,27029.0,54.2614,54.3121,54.2277,54.2783,27029.0
2016-10-06 11:20:00,64.25,64.44,64.2,64.44,32375.0,54.2783,54.4389,54.2361,54.4389,32375.0
2016-10-06 11:30:00,64.44,64.52,64.41,64.52,20144.0,54.4389,54.5064,54.4135,54.5064,20144.0
2016-10-06 11:40:00,64.51,64.68,64.46,64.63,32665.0,54.498,54.6416,54.4557,54.5994,32665.0
2016-10-06 11:50:00,64.64,64.77,64.63,64.64,27176.0,54.6078,54.7176,54.5994,54.6078,27176.0
2016-10-06 12:00:00,64.65,64.74,64.58,64.59,16790.0,54.6163,54.6923,54.5571,54.5656,16790.0
2016-10-06 12:10:00,64.6,64.65,64.55,64.59,19908.0,54.574,54.6163,54.5318,54.5656,19908.0
2016-10-06 12:20:00,64.59,64.63,64.55,64.61,10860.0,54.5656,54.5994,54.5318,54.5825,10860.0
2016-10-06 12:30:00,64.6,64.66,64.59,64.59,10532.0,54.574,54.6247,54.5656,54.5656,10532.0
2016-10-06 12:40:00,64.59,64.63,64.54,64.61,8455.0,54.5656,54.5994,54.5233,54.5825,8455.0
2016-10-06 12:50:00,64.64,64.69,64.6,64.62,10454.0,54.6078,54.6501,54.574,54.5909,10454.0
2016-10-06 13:00:00,64.62,64.64,64.61,64.61,9138.0,54.5909,54.6078,54.5825,54.5825,9138.0
2016-10-06 13:10:00,64.6,64.64,64.56,64.56,20234.0,54.574,54.6078,54.5402,54.5402,20234.0
2016-10-06 13:20:00,64.56,64.6,64.55,64.56,13340.0,54.5402,54.574,54.5318,54.5402,13340.0
2016-10-06 13:30:00,64.56,64.59,64.45,64.47,15082.0,54.5402,54.5656,54.4473,54.4642,15082.0
2016-10-06 13:40:00,64.47,64.52,64.46,64.5,10038.0,54.4642,54.5064,54.4557,54.4895,10038.0
2016-10-06 13:50:00,64.51,64.58,64.51,64.51,12456.0,54.498,54.5571,54.498,54.498,12456.0
2016-10-06 14:00:00,64.51,64.69,64.51,64.6,62831.0,54.498,54.6501,54.498,54.574,62831.0
2016-10-06 14:10:00,64.6,64.72,64.58,64.72,28130.0,54.574,54.6754,54.5571,54.6754,28130.0
2016-10-06 14:20:00,64.73,64.82,64.72,64.74,16660.0,54.6838,54.7599,54.6754,54.6923,16660.0
2016-10-06 14:30:00,64.75,64.78,64.7,64.73,10622.0,54.7007,54.7261,54.6585,54.6838,10622.0
2016-10-06 14:40:00,64.73,64.77,64.68,64.7,11510.0,54.6838,54.7176,54.6416,54.6585,11510.0
2016-10-06 14:50:00,64.71,64.74,64.71,64.73,11799.0,54.6669,54.6923,54.6669,54.6838,11799.0
2016-10-06 15:00:00,64.73,64.8,64.73,64.8,28492.0,54.6838,54.743,54.6838,54.743,28492.0
2016-10-06 15:10:00,64.8,64.8,64.7,64.71,24039.0,54.743,54.743,54.6585,54.6669,24039.0
2016-10-06 15:20:00,64.71,64.76,64.71,64.75,28777.0,54.6669,54.7092,54.6669,54.7007,28777.0
2016-10-06 15:30:00,64.74,64.81,64.72,64.8,44036.0,54.6923,54.7514,54.6754,54.743,44036.0
2016-10-06 15:40:00,64.8,64.83,64.79,64.81,52796.0,54.743,54.7683,54.7345,54.7514,52796.0
2016-10-06 15:50:00,64.81,64.82,64.74,64.75,117353.0,54.7514,54.7599,54.6923,54.7007,117353.0
2016-10-07 09:30:00,64.62,64.62,64.24,64.42,48500.0,54.5909,54.5909,54.2699,54.422,48500.0
2016-10-07 09:40:00,64.4,64.45,64.14,64.24,37146.0,54.4051,54.4473,54.1854,54.2699,37146.0
2016-10-07 09:50:00,64.23,64.5,64.21,64.42,34469.0,54.2614,54.4895,54.2445,54.422,34469.0
2016-10-07 10:00:00,64.45,64.58,64.38,64.44,66061.0,54.4473,54.5571,54.3882,54.4389,66061.0
2016-10-07 10:10:00,64.45,64.47,64.34,64.39,58962.0,54.4473,54.4642,54.3544,54.3966,58962.0
2016-10-07 10:20:00,64.38,64.45,64.33,64.39,48641.0,54.3882,54.4473,54.3459,54.3966,48641.0
2016-10-07 10:30:00,64.39,64.42,64.26,64.33,68956.0,54.3966,54.422,54.2868,54.3459,68956.0
2016-10-07 10:40:00,64.34,64.38,64.23,64.28,44016.0,54.3544,54.3882,54.2614,54.3037,44016.0
2016-10-07 10:50:00,64.3,64.33,64.19,64.2,37492.0,54.3206,54.3459,54.2277,54.2361,37492.0
2016-10-07 11:00:00,64.21,64.3,64.16,64.21,39784.0,54.2445,54.3206,54.2023,54.2445,39784.0
2016-10-07 11:10:00,64.21,64.43,64.2,64.42,27626.0,54.2445,54.4304,54.2361,54.422,27626.0
2016-10-07 11:20:00,64.42,64.47,64.35,64.38,22511.0,54.422,54.4642,54.3628,54.3882,22511.0
2016-10-07 11:30:00,64.38,64.42,64.09,64.1,28605.0,54.3882,54.422,54.1432,54.1516,28605.0
2016-10-07 11:40:00,64.1,64.12,63.86,63.87,46637.0,54.1516,54.1685,53.9489,53.9573,46637.0
2016-10-07 11:50:00,63.87,63.88,63.74,63.75,96497.0,53.9573,53.9658,53.8475,53.8559,96497.0
2016-10-07 12:00:00,63.75,64.16,63.75,64.13,71103.0,53.8559,54.2023,53.8559,54.177,71103.0
2016-10-07 12:10:00,64.12,64.12,63.99,64.04,20331.0,54.1685,54.1685,54.0587,54.1009,20331.0
2016-10-07 12:20:00,64.03,64.08,63.97,64.04,13632.0,54.0925,54.1347,54.0418,54.1009,13632.0
2016-10-07 12:30:00,64.03,64.08,63.99,64.0,29205.0,54.0925,54.1347,54.0587,54.0671,29205.0
2016-10-07 12:40:00,64.01,64.15,63.99,64.12,16086.0,54.0756,54.1939,54.0587,54.1685,16086.0
2016-10-07 12:50:00,64.1,64.12,64.07,64.1,18551.0,54.1516,54.1685,54.1263,54.1516,18551.0
2016-10-07 13:00:00,64.1,64.11,64.0,64.01,48695.0,54.1516,54.1601,54.0671,54.0756,48695.0
2016-10-07 13:10:00,64.01,64.06,63.93,63.94,54502.0,54.0756,54.1178,54.008,54.0165,54502.0
2016-10-07 13:20:00,63.95,64.16,63.93,64.16,30496.0,54.0249,54.2023,54.008,54.2023,30496.0
2016-10-07 13:30:00,64.17,64.29,64.16,64.28,17439.0,54.2108,54.3121,54.2023,54.3037,17439.0
2016-10-07 13:40:00,64.29,64.33,64.25,64.33,14042.0,54.3121,54.3459,54.2783,54.3459,14042.0
2016-10-07 13:50:00,64.34,64.37,64.31,64.36,20695.0,54.3544,54.3797,54.329,54.3713,20695.0
2016-10-07 14:00:00,64.36,64.41,64.3,64.36,22278.0,54.3713,54.4135,54.3206,54.3713,22278.0
2016-10-07 14:10:00,64.37,64.38,64.28,64.34,29891.0,54.3797,54.3882,54.3037,54.3544,29891.0
2016-10-07 14:20:00,64.34,64.37,64.32,64.33,12726.0,54.3544,54.3797,54.3375,54.3459,12726.0
2016-10-07 14:30:00,64.33,64.37,64.29,64.34,18479.0,54.3459,54.3797,54.3121,54.3544,18479.0
2016-10-07 14:40:00,64.34,64.37,64.3,64.32,18526.0,54.3544,54.3797,54.3206,54.3375,18526.0
2016-10-07 14:50:00,64.33,64.35,64.28,64.32,18307.0,54.3459,54.3628,54.3037,54.3375,18307.0
2016-10-07 15:00:00,64.32,64.35,64.29,64.31,12394.0,54.3375,54.3628,54.3121,54.329,12394.0
2016-10-07 15:10:00,64.3,64.36,64.29,64.35,25617.0,54.3206,54.3713,54.3121,54.3628,25617.0
2016-10-07 15:20:00,64.35,64.42,64.35,64.42,30029.0,54.3628,54.422,54.3628,54.422,30029.0
2016-10-07 15:30:00,64.42,64.46,64.41,64.43,32060.0,54.422,54.4557,54.4135,54.4304,32060.0
2016-10-07 15:40:00,64.43,64.48,64.42,64.48,48725.0,54.4304,54.4726,54.422,54.4726,48725.0
2016-10-07 15:50:00,64.47,64.54,64.41,64.42,94741.0,54.4642,54.5233,54.4135,54.422,94741.0
2016-10-10 09:30:00,64.78,64.85,64.65,64.65,36911.0,54.7261,54.7852,54.6163,54.6163,36911.0
2016-10-10 09:40:00,64.69,64.88,64.66,64.72,13627.0,54.6501,54.8106,54.6247,54.6754,13627.0
2016-10-10 09:50:00,64.73,64.76,64.6,64.65,19472.0,54.6838,54.7092,54.574,54.6163,19472.0
2016-10-10 10:00:00,64.65,64.69,64.55,64.58,15611.0,54.6163,54.6501,54.5318,54.5571,15611.0
2016-10-10 10:10:00,64.59,64.63,64.5,64.57,33559.0,54.5656,54.5994,54.4895,54.5487,33559.0
2016-10-10 10:20:00,64.57,64.61,64.51,64.51,21742.0,54.5487,54.5825,54.498,54.498,21742.0
2016-10-10 10:30:00,64.52,64.63,64.51,64.62,13122.0,54.5064,54.5994,54.498,54.5909,13122.0
2016-10-10 10:40:00,64.61,64.66,64.59,64.59,17672.0,54.5825,54.6247,54.5656,54.5656,17672.0
2016-10-10 10:50:00,64.59,64.6,64.44,64.5,8804.0,54.5656,54.574,54.4389,54.4895,8804.0
2016-10-10 11:00:00,64.49,64.49,64.31,64.31,18577.0,54.4811,54.4811,54.329,54.329,18577.0
2016-10-10 11:10:00,64.33,64.33,64.16,64.16,22927.0,54.3459,54.3459,54.2023,54.2023,22927.0
2016-10-10 11:20:00,64.16,64.18,63.97,63.99,26226.0,54.2023,54.2192,54.0418,54.0587,26226.0
2016-10-10 11:30:00,64.0,64.1,64.0,64.03,14270.0,54.0671,54.1516,54.0671,54.0925,14270.0
2016-10-10 11:40:00,64.05,64.07,63.95,63.99,20777.0,54.1094,54.1263,54.0249,54.0587,20777.0
2016-10-10 11:50:00,63.99,64.0,63.94,63.96,15575.0,54.0587,54.0671,54.0165,54.0333,15575.0
2016-10-10 12:00:00,63.96,63.97,63.84,63.86,13062.0,54.0333,54.0418,53.932,53.9489,13062.0
2016-10-10 12:10:00,63.86,63.9,63.84,63.89,17790.0,53.9489,53.9827,53.932,53.9742,17790.0
2016-10-10 12:20:00,63.89,63.94,63.86,63.91,26249.0,53.9742,54.0165,53.9489,53.9911,26249.0
2016-10-10 12:30:00,63.91,63.96,63.91,63.95,15434.0,53.9911,54.0333,53.9911,54.0249,15434.0
2016-10-10 12:40:00,63.95,63.95,63.85,63.91,17977.0,54.0249,54.0249,53.9404,53.9911,17977.0
2016-10-10 12:50:00,63.91,63.92,63.85,63.9,26498.0,53.9911,53.9996,53.9404,53.9827,26498.0
2016-10-10 13:00:00,63.89,63.98,63.88,63.97,18871.0,53.9742,54.0502,53.9658,54.0418,18871.0
2016-10-10 13:10:00,63.98,64.02,63.93,63.94,72765.0,54.0502,54.084,54.008,54.0165,72765.0
2016-10-10 13:20:00,63.94,63.94,63.85,63.85,28206.0,54.0165,54.0165,53.9404,53.9404,28206.0
2016-10-10 13:30:00,63.85,63.89,63.72,63.75,33158.0,53.9404,53.9742,53.8306,53.8559,33158.0
2016-10-10 13:40:00,63.74,63.76,63.66,63.69,53497.0,53.8475,53.8644,53.7799,53.8053,53497.0
2016-10-10 13:50:00,63.7,63.71,63.66,63.68,33949.0,53.8137,53.8221,53.7799,53.7968,33949.0
2016-10-10 14:00:00,63.69,63.74,63.67,63.67,31289.0,53.8053,53.8475,53.7884,53.7884,31289.0
2016-10-10 14:10:00,63.67,63.7,63.64,63.68,21500.0,53.7884,53.8137,53.763,53.7968,21500.0
2016-10-10 14:20:00,63.68,63.7,63.65,63.66,22327.0,53.7968,53.8137,53.7715,53.7799,22327.0
2016-10-10 14:30:00,63.65,63.69,63.59,63.68,44169.0,53.7715,53.8053,53.7208,53.7968,44169.0
2016-10-10 14:40:00,63.68,63.69,63.61,63.63,19269.0,53.7968,53.8053,53.7377,53.7546,19269.0
2016-10-10 14:50:00,63.63,63.65,63.52,63.55,40360.0,53.7546,53.7715,53.6616,53.687,40360.0
2016-10-10 15:00:00,63.55,63.56,63.46,63.5,115188.0,53.687,53.6954,53.6109,53.6447,115188.0
2016-10-10 15:10:00,63.49,63.52,63.44,63.52,88841.0,53.6363,53.6616,53.5941,53.6616,88841.0
2016-10-10 15:20:00,63.52,63.56,63.48,63.51,74564.0,53.6616,53.6954,53.6278,53.6532,74564.0
2016-10-10 15:30:00,63.5,63.52,63.45,63.5,84832.0,53.6447,53.6616,53.6025,53.6447,84832.0
2016-10-10 15:40:00,63.51,63.55,63.45,63.45,71032.0,53.6532,53.687,53.6025,53.6025,71032.0
2016-10-10 15:50:00,63.45,63.45,63.34,63.36,349525.0,53.6025,53.6025,53.5096,53.5265,349525.0
2016-10-11 09:30:00,63.31,63.65,62.67,62.81,78293.0,53.4842,53.7715,52.9436,53.0618,78293.0
2016-10-11 09:40:00,62.8,62.89,62.64,62.66,48901.0,53.0534,53.1294,52.9182,52.9351,48901.0
2016-10-11 09:50:00,62.62,62.62,62.23,62.24,87105.0,52.9013,52.9013,52.5718,52.5803,87105.0
2016-10-11 10:00:00,62.24,62.25,62.12,62.24,126987.0,52.5803,52.5887,52.4789,52.5803,126987.0
2016-10-11 10:10:00,62.24,62.28,62.08,62.13,37845.0,52.5803,52.6141,52.4451,52.4874,37845.0
2016-10-11 10:20:00,62.11,62.17,62.04,62.09,68227.0,52.4705,52.5212,52.4113,52.4536,68227.0
2016-10-11 10:30:00,62.1,62.29,62.04,62.23,74815.0,52.462,52.6225,52.4113,52.5718,74815.0
2016-10-11 10:40:00,62.23,62.27,61.97,62.0,33414.0,52.5718,52.6056,52.3522,52.3775,33414.0
2016-10-11 10:50:00,61.99,62.01,61.87,61.92,39721.0,52.3691,52.386,52.2677,52.31,39721.0
2016-10-11 11:00:00,61.92,62.0,61.84,61.85,87517.0,52.31,52.3775,52.2424,52.2508,87517.0
2016-10-11 11:10:00,61.86,61.98,61.84,61.95,110435.0,52.2593,52.3606,52.2424,52.3353,110435.0
2016-10-11 11:20:00,61.94,61.94,61.76,61.79,82137.0,52.3269,52.3269,52.1748,52.2001,82137.0
2016-10-11 11:30:00,61.81,62.07,61.81,62.06,58855.0,52.217,52.4367,52.217,52.4282,58855.0
2016-10-11 11:40:00,62.06,62.15,62.02,62.07,18744.0,52.4282,52.5043,52.3944,52.4367,18744.0
2016-10-11 11:50:00,62.07,62.27,62.01,62.23,40891.0,52.4367,52.6056,52.386,52.5718,40891.0
2016-10-11 12:00:00,62.23,62.23,62.09,62.15,95380.0,52.5718,52.5718,52.4536,52.5043,95380.0
2016-10-11 12:10:00,62.15,62.37,62.13,62.34,76768.0,52.5043,52.6901,52.4874,52.6648,76768.0
2016-10-11 12:20:00,62.33,62.37,62.31,62.34,30467.0,52.6563,52.6901,52.6394,52.6648,30467.0
2016-10-11 12:30:00,62.34,62.43,62.27,62.4,106407.0,52.6648,52.7408,52.6056,52.7155,106407.0
2016-10-11 12:40:00,62.39,62.48,62.37,62.37,44449.0,52.707,52.783,52.6901,52.6901,44449.0
2016-10-11 12:50:00,62.37,62.39,62.29,62.35,90361.0,52.6901,52.707,52.6225,52.6732,90361.0
2016-10-11 13:00:00,62.35,62.35,62.2,62.24,190287.0,52.6732,52.6732,52.5465,52.5803,190287.0
2016-10-11 13:10:00,62.23,62.29,62.13,62.22,132032.0,52.5718,52.6225,52.4874,52.5634,132032.0
2016-10-11 13:20:00,62.21,62.23,62.16,62.18,72323.0,52.5549,52.5718,52.5127,52.5296,72323.0
2016-10-11 13:30:00,62.18,62.19,62.05,62.09,84909.0,52.5296,52.5381,52.4198,52.4536,84909.0
2016-10-11 13:40:00,62.08,62.11,61.98,62.02,43527.0,52.4451,52.4705,52.3606,52.3944,43527.0
2016-10-11 13:50:00,62.01,62.08,61.81,61.88,185449.0,52.386,52.4451,52.217,52.2762,185449.0
2016-10-11 14:00:00,61.88,61.98,61.87,61.98,46879.0,52.2762,52.3606,52.2677,52.3606,46879.0
2016-10-11 14:10:00,61.97,62.02,61.69,61.72,54468.0,52.3522,52.3944,52.1157,52.141,54468.0
2016-10-11 14:20:00,61.71,61.84,61.64,61.82,55820.0,52.1325,52.2424,52.0734,52.2255,55820.0
2016-10-11 14:30:00,61.82,61.83,61.74,61.8,27998.0,52.2255,52.2339,52.1579,52.2086,27998.0
2016-10-11 14:40:00,61.79,61.88,61.75,61.8,27400.0,52.2001,52.2762,52.1663,52.2086,27400.0
2016-10-11 14:50:00,61.79,61.86,61.7,61.84,29098.0,52.2001,52.2593,52.1241,52.2424,29098.0
2016-10-11 15:00:00,61.82,61.92,61.8,61.88,26357.0,52.2255,52.31,52.2086,52.2762,26357.0
2016-10-11 15:10:00,61.89,62.04,61.88,62.01,45982.0,52.2846,52.4113,52.2762,52.386,45982.0
2016-10-11 15:20:00,62.02,62.1,62.02,62.1,35633.0,52.3944,52.462,52.3944,52.462,35633.0
2016-10-11 15:30:00,62.1,62.15,62.07,62.13,52351.0,52.462,52.5043,52.4367,52.4874,52351.0
2016-10-11 15:40:00,62.12,62.17,62.08,62.14,103711.0,52.4789,52.5212,52.4451,52.4958,103711.0
2016-10-11 15:50:00,62.15,62.15,62.06,62.1,160142.0,52.5043,52.5043,52.4282,52.462,160142.0
2016-10-12 09:30:00,62.15,62.16,61.18,61.43,63089.0,52.5043,52.5127,51.6848,51.896,63089.0
2016-10-12 09:40:00,61.46,61.53,61.27,61.4,66202.0,51.9213,51.9805,51.7608,51.8707,66202.0
2016-10-12 09:50:00,61.4,61.43,61.15,61.23,92740.0,51.8707,51.896,51.6595,51.727,92740.0
2016-10-12 10:00:00,61.25,61.34,61.18,61.22,53693.0,51.7439,51.82,51.6848,51.7186,53693.0
2016-10-12 10:10:00,61.22,61.36,61.16,61.2,55422.0,51.7186,51.8369,51.6679,51.7017,55422.0
2016-10-12 10:20:00,61.2,61.32,61.11,61.22,70979.0,51.7017,51.8031,51.6257,51.7186,70979.0
2016-10-12 10:30:00,61.22,61.36,61.14,61.18,76552.0,51.7186,51.8369,51.651,51.6848,76552.0
2016-10-12 10:40:00,61.17,61.21,61.0,61.02,51506.0,51.6764,51.7101,51.5327,51.5496,51506.0
2016-10-12 10:50:00,61.02,61.08,60.97,61.05,45212.0,51.5496,51.6003,51.5074,51.575,45212.0
2016-10-12 11:00:00,61.06,61.18,61.04,61.06,52386.0,51.5834,51.6848,51.5665,51.5834,52386.0
2016-10-12 11:10:00,61.06,61.06,60.96,61.0,51498.0,51.5834,51.5834,51.4989,51.5327,51498.0
2016-10-12 11:20:00,60.98,61.02,60.92,60.98,53471.0,51.5158,51.5496,51.4652,51.5158,53471.0
2016-10-12 11:30:00,60.98,61.08,60.96,60.97,55831.0,51.5158,51.6003,51.4989,51.5074,55831.0
2016-10-12 11:40:00,60.97,61.0,60.9,60.9,30661.0,51.5074,51.5327,51.4483,51.4483,30661.0
2016-10-12 11:50:00,60.91,60.92,60.83,60.86,77701.0,51.4567,51.4652,51.3891,51.4145,77701.0
2016-10-12 12:00:00,60.86,60.87,60.7,60.75,52254.0,51.4145,51.4229,51.2793,51.3215,52254.0
2016-10-12 12:10:00,60.76,60.79,60.73,60.74,23502.0,51.33,51.3553,51.3046,51.3131,23502.0
2016-10-12 12:20:00,60.73,60.83,60.73,60.82,32271.0,51.3046,51.3891,51.3046,51.3807,32271.0
2016-10-12 12:30:00,60.82,60.92,60.75,60.89,54805.0,51.3807,51.4652,51.3215,51.4398,54805.0
2016-10-12 12:40:00,60.89,60.97,60.87,60.92,23469.0,51.4398,51.5074,51.4229,51.4652,23469.0
2016-10-12 12:50:00,60.92,60.97,60.91,60.92,25006.0,51.4652,51.5074,51.4567,51.4652,25006.0
2016-10-12 13:00:00,60.93,60.99,60.9,60.99,27389.0,51.4736,51.5243,51.4483,51.5243,27389.0
2016-10-12 13:10:00,60.99,61.02,60.92,60.98,46191.0,51.5243,51.5496,51.4652,51.5158,46191.0
2016-10-12 13:20:00,60.99,61.14,60.95,61.11,30045.0,51.5243,51.651,51.4905,51.6257,30045.0
2016-10-12 13:30:00,61.12,61.12,60.92,60.92,38243.0,51.6341,51.6341,51.4652,51.4652,38243.0
2016-10-12 13:40:00,60.93,60.97,60.86,60.87,40837.0,51.4736,51.5074,51.4145,51.4229,40837.0
2016-10-12 13:50:00,60.87,60.94,60.86,60.92,31568.0,51.4229,51.4821,51.4145,51.4652,31568.0
2016-10-12 14:00:00,60.92,60.96,60.76,60.87,71250.0,51.4652,51.4989,51.33,51.4229,71250.0
2016-10-12 14:10:00,60.89,60.96,60.87,60.89,48854.0,51.4398,51.4989,51.4229,51.4398,48854.0
2016-10-12 14:20:00,60.89,60.96,60.81,60.85,51037.0,51.4398,51.4989,51.3722,51.406,51037.0
2016-10-12 14:30:00,60.85,60.93,60.82,60.92,47907.0,51.406,51.4736,51.3807,51.4652,47907.0
2016-10-12 14:40:00,60.93,61.0,60.86,61.0,105562.0,51.4736,51.5327,51.4145,51.5327,105562.0
2016-10-12 14:50:00,61.0,61.04,60.97,61.01,55259.0,51.5327,51.5665,51.5074,51.5412,55259.0
2016-10-12 15:00:00,61.0,61.06,60.94,61.01,112378.0,51.5327,51.5834,51.4821,51.5412,112378.0
2016-10-12 15:10:00,61.01,61.07,60.92,61.04,230478.0,51.5412,51.5919,51.4652,51.5665,230478.0
2016-10-12 15:20:00,61.04,61.08,61.01,61.04,106802.0,51.5665,51.6003,51.5412,51.5665,106802.0
2016-10-12 15:30:00,61.04,61.15,61.01,61.15,128017.0,51.5665,51.6595,51.5412,51.6595,128017.0
2016-10-12 15:40:00,61.14,61.26,61.13,61.2,131732.0,51.651,51.7524,51.6426,51.7017,131732.0
2016-10-12 15:50:00,61.2,61.25,61.16,61.19,243232.0,51.7017,51.7439,51.6679,51.6933,243232.0
2016-10-13 09:30:00,60.8,60.8,60.01,60.3,82332.0,51.3638,51.3638,50.6964,50.9414,82332.0
2016-10-13 09:40:00,60.28,60.47,60.18,60.25,183372.0,50.9245,51.085,50.84,50.8991,183372.0
2016-10-13 09:50:00,60.24,60.3,59.81,59.9,73649.0,50.8907,50.9414,50.5274,50.6035,73649.0
2016-10-13 10:00:00,59.9,59.9,59.64,59.69,103641.0,50.6035,50.6035,50.3838,50.4261,103641.0
2016-10-13 10:10:00,59.68,59.8,59.59,59.68,71884.0,50.4176,50.519,50.3416,50.4176,71884.0
2016-10-13 10:20:00,59.69,59.92,59.68,59.69,63278.0,50.4261,50.6204,50.4176,50.4261,63278.0
2016-10-13 10:30:00,59.69,59.95,59.54,59.9,67951.0,50.4261,50.6457,50.2993,50.6035,67951.0
2016-10-13 10:40:00,59.9,60.0,59.83,59.99,153314.0,50.6035,50.6879,50.5443,50.6795,153314.0
2016-10-13 10:50:00,59.99,60.19,59.98,60.17,128383.0,50.6795,50.8485,50.671,50.8316,128383.0
2016-10-13 11:00:00,60.17,60.17,59.94,60.02,43540.0,50.8316,50.8316,50.6373,50.7048,43540.0
2016-10-13 11:10:00,60.03,60.06,60.0,60.05,124919.0,50.7133,50.7386,50.6879,50.7302,124919.0
2016-10-13 11:20:00,60.05,60.06,59.98,60.01,85427.0,50.7302,50.7386,50.671,50.6964,85427.0
2016-10-13 11:30:00,60.01,60.08,59.98,60.05,64771.0,50.6964,50.7555,50.671,50.7302,64771.0
2016-10-13 11:40:00,60.05,60.06,59.99,60.05,47068.0,50.7302,50.7386,50.6795,50.7302,47068.0
2016-10-13 11:50:00,60.05,60.06,60.01,60.05,59256.0,50.7302,50.7386,50.6964,50.7302,59256.0
2016-10-13 12:00:00,60.05,60.26,60.03,60.26,65804.0,50.7302,50.9076,50.7133,50.9076,65804.0
2016-10-13 12:10:00,60.25,60.35,60.24,60.27,73911.0,50.8991,50.9836,50.8907,50.916,73911.0
2016-10-13 12:20:00,60.27,60.29,60.22,60.26,74345.0,50.916,50.9329,50.8738,50.9076,74345.0
2016-10-13 12:30:00,60.26,60.41,60.24,60.38,47678.0,50.9076,51.0343,50.8907,51.009,47678.0
2016-10-13 12:40:00,60.38,60.49,60.36,60.39,80389.0,51.009,51.1019,50.9921,51.0174,80389.0
2016-10-13 12:50:00,60.39,60.39,60.32,60.36,12664.0,51.0174,51.0174,50.9583,50.9921,12664.0
2016-10-13 13:00:00,60.36,60.43,60.34,60.35,20689.0,50.9921,51.0512,50.9752,50.9836,20689.0
2016-10-13 13:10:00,60.37,60.45,60.35,60.42,45225.0,51.0005,51.0681,50.9836,51.0428,45225.0
2016-10-13 13:20:00,60.41,60.49,60.41,60.44,23773.0,51.0343,51.1019,51.0343,51.0597,23773.0
2016-10-13 13:30:00,60.44,60.45,60.32,60.38,51666.0,51.0597,51.0681,50.9583,51.009,51666.0
2016-10-13 13:40:00,60.38,60.46,60.36,60.39,132831.0,51.009,51.0766,50.9921,51.0174,132831.0
2016-10-13 13:50:00,60.39,60.64,60.39,60.62,41966.0,51.0174,51.2286,51.0174,51.2117,41966.0
2016-10-13 14:00:00,60.61,60.73,60.58,60.72,146466.0,51.2033,51.3046,51.1779,51.2962,146466.0
2016-10-13 14:10:00,60.72,60.76,60.61,60.61,32789.0,51.2962,51.33,51.2033,51.2033,32789.0
2016-10-13 14:20:00,60.61,60.78,60.6,60.77,24805.0,51.2033,51.3469,51.1948,51.3384,24805.0
2016-10-13 14:30:00,60.77,60.82,60.69,60.71,38251.0,51.3384,51.3807,51.2709,51.2878,38251.0
2016-10-13 14:40:00,60.72,60.72,60.56,60.62,92190.0,51.2962,51.2962,51.161,51.2117,92190.0
2016-10-13 14:50:00,60.61,60.71,60.57,60.7,91454.0,51.2033,51.2878,51.1695,51.2793,91454.0
2016-10-13 15:00:00,60.7,60.78,60.66,60.78,41297.0,51.2793,51.3469,51.2455,51.3469,41297.0
2016-10-13 15:10:00,60.78,60.86,60.76,60.78,44714.0,51.3469,51.4145,51.33,51.3469,44714.0
2016-10-13 15:20:00,60.78,60.79,60.65,60.65,32885.0,51.3469,51.3553,51.2371,51.2371,32885.0
2016-10-13 15:30:00,60.66,60.74,60.63,60.7,38858.0,51.2455,51.3131,51.2202,51.2793,38858.0
2016-10-13 15:40:00,60.69,60.74,60.67,60.68,99809.0,51.2709,51.3131,51.254,51.2624,99809.0
2016-10-13 15:50:00,60.66,60.72,60.52,60.71,248994.0,51.2455,51.2962,51.1272,51.2878,248994.0
2016-10-14 09:30:00,61.11,61.99,60.97,61.98,121048.0,51.6257,52.3691,51.5074,52.3606,121048.0
2016-10-14 09:40:00,61.97,62.3,61.96,62.19,106151.0,52.3522,52.631,52.3437,52.5381,106151.0
2016-10-14 09:50:00,62.22,62.23,62.0,62.02,32625.0,52.5634,52.5718,52.3775,52.3944,32625.0
2016-10-14 10:00:00,62.0,62.2,61.95,62.06,95426.0,52.3775,52.5465,52.3353,52.4282,95426.0
2016-10-14 10:10:00,62.07,62.4,62.07,62.39,175030.0,52.4367,52.7155,52.4367,52.707,175030.0
2016-10-14 10:20:00,62.39,62.52,62.29,62.38,156982.0,52.707,52.8168,52.6225,52.6986,156982.0
2016-10-14 10:30:00,62.39,62.42,62.22,62.39,138618.0,52.707,52.7324,52.5634,52.707,138618.0
2016-10-14 10:40:00,62.39,62.71,62.38,62.59,207197.0,52.707,52.9773,52.6986,52.876,207197.0
2016-10-14 10:50:00,62.58,62.66,62.48,62.65,146587.0,52.8675,52.9351,52.783,52.9267,146587.0
2016-10-14 11:00:00,62.65,62.71,62.44,62.45,266593.0,52.9267,52.9773,52.7493,52.7577,266593.0
2016-10-14 11:10:00,62.45,62.48,62.37,62.47,35425.0,52.7577,52.783,52.6901,52.7746,35425.0
2016-10-14 11:20:00,62.47,62.52,62.37,62.39,40791.0,52.7746,52.8168,52.6901,52.707,40791.0
2016-10-14 11:30:00,62.35,62.37,62.25,62.31,51536.0,52.6732,52.6901,52.5887,52.6394,51536.0
2016-10-14 11:40:00,62.31,62.31,62.18,62.23,25793.0,52.6394,52.6394,52.5296,52.5718,25793.0
2016-10-14 11:50:00,62.23,62.3,62.03,62.05,46416.0,52.5718,52.631,52.4029,52.4198,46416.0
2016-10-14 12:00:00,62.04,62.16,62.02,62.1,13817.0,52.4113,52.5127,52.3944,52.462,13817.0
2016-10-14 12:10:00,62.1,62.14,61.89,61.93,46273.0,52.462,52.4958,52.2846,52.3184,46273.0
2016-10-14 12:20:00,61.94,61.98,61.81,61.95,55290.0,52.3269,52.3606,52.217,52.3353,55290.0
2016-10-14 12:30:00,61.94,62.04,61.93,61.99,29874.0,52.3269,52.4113,52.3184,52.3691,29874.0
2016-10-14 12:40:00,61.98,62.06,61.93,62.04,47976.0,52.3606,52.4282,52.3184,52.4113,47976.0
2016-10-14 12:50:00,62.04,62.13,62.03,62.11,42107.0,52.4113,52.4874,52.4029,52.4705,42107.0
2016-10-14 13:00:00,62.12,62.16,61.99,62.13,24876.0,52.4789,52.5127,52.3691,52.4874,24876.0
2016-10-14 13:10:00,62.12,62.12,62.01,62.03,23403.0,52.4789,52.4789,52.386,52.4029,23403.0
2016-10-14 13:20:00,62.03,62.18,62.0,62.15,54084.0,52.4029,52.5296,52.3775,52.5043,54084.0
2016-10-14 13:30:00,62.15,62.3,62.13,62.17,121047.0,52.5043,52.631,52.4874,52.5212,121047.0
2016-10-14 13:40:00,62.15,62.26,62.13,62.21,67483.0,52.5043,52.5972,52.4874,52.5549,67483.0
2016-10-14 13:50:00,62.21,62.22,62.1,62.16,67871.0,52.5549,52.5634,52.462,52.5127,67871.0
2016-10-14 14:00:00,62.15,62.15,61.96,61.99,89781.0,52.5043,52.5043,52.3437,52.3691,89781.0
2016-10-14 14:10:00,61.97,61.97,61.85,61.95,30953.0,52.3522,52.3522,52.2508,52.3353,30953.0
2016-10-14 14:20:00,61.95,62.06,61.93,62.02,36758.0,52.3353,52.4282,52.3184,52.3944,36758.0
2016-10-14 14:30:00,62.03,62.05,61.88,61.91,93204.0,52.4029,52.4198,52.2762,52.3015,93204.0
2016-10-14 14:40:00,61.91,61.91,61.8,61.85,24602.0,52.3015,52.3015,52.2086,52.2508,24602.0
2016-10-14 14:50:00,61.85,61.88,61.76,61.78,70781.0,52.2508,52.2762,52.1748,52.1917,70781.0
2016-10-14 15:00:00,61.78,61.98,61.78,61.97,45653.0,52.1917,52.3606,52.1917,52.3522,45653.0
2016-10-14 15:10:00,61.98,62.06,61.97,62.05,77157.0,52.3606,52.4282,52.3522,52.4198,77157.0
2016-10-14 15:20:00,62.05,62.14,62.04,62.09,75752.0,52.4198,52.4958,52.4113,52.4536,75752.0
2016-10-14 15:30:00,62.08,62.17,62.06,62.14,66249.0,52.4451,52.5212,52.4282,52.4958,66249.0
2016-10-14 15:40:00,62.15,62.16,62.03,62.06,59523.0,52.5043,52.5127,52.4029,52.4282,59523.0
2016-10-14 15:50:00,62.05,62.11,61.94,62.06,301072.0,52.4198,52.4705,52.3269,52.4282,301072.0
2016-10-17 09:30:00,61.65,62.03,61.48,61.79,162887.0,52.0819,52.4029,51.9382,52.2001,162887.0
2016-10-17 09:40:00,61.78,61.93,61.7,61.89,103841.0,52.1917,52.3184,52.1241,52.2846,103841.0
2016-10-17 09:50:00,61.89,62.07,61.66,61.74,186470.0,52.2846,52.4367,52.0903,52.1579,186470.0
2016-10-17 10:00:00,61.75,62.06,61.74,62.06,57975.0,52.1663,52.4282,52.1579,52.4282,57975.0
2016-10-17 10:10:00,62.06,62.14,62.03,62.05,36967.0,52.4282,52.4958,52.4029,52.4198,36967.0
2016-10-17 10:20:00,62.04,62.29,62.0,62.17,47382.0,52.4113,52.6225,52.3775,52.5212,47382.0
2016-10-17 10:30:00,62.17,62.19,62.08,62.11,27606.0,52.5212,52.5381,52.4451,52.4705,27606.0
2016-10-17 10:40:00,62.1,62.13,61.97,62.02,22705.0,52.462,52.4874,52.3522,52.3944,22705.0
2016-10-17 10:50:00,62.01,62.02,61.89,61.93,21122.0,52.386,52.3944,52.2846,52.3184,21122.0
2016-10-17 11:00:00,61.93,61.97,61.88,61.92,21600.0,52.3184,52.3522,52.2762,52.31,21600.0
2016-10-17 11:10:00,61.9,61.98,61.88,61.9,25514.0,52.2931,52.3606,52.2762,52.2931,25514.0
2016-10-17 11:20:00,61.91,61.95,61.85,61.91,72992.0,52.3015,52.3353,52.2508,52.3015,72992.0
2016-10-17 11:30:00,61.9,61.92,61.83,61.86,36880.0,52.2931,52.31,52.2339,52.2593,36880.0
2016-10-17 11:40:00,61.87,61.89,61.72,61.72,17669.0,52.2677,52.2846,52.141,52.141,17669.0
2016-10-17 11:50:00,61.73,61.78,61.68,61.68,18393.0,52.1494,52.1917,52.1072,52.1072,18393.0
2016-10-17 12:00:00,61.7,61.73,61.61,61.63,19665.0,52.1241,52.1494,52.0481,52.065,19665.0
2016-10-17 12:10:00,61.64,61.71,61.57,61.67,27662.0,52.0734,52.1325,52.0143,52.0988,27662.0
2016-10-17 12:20:00,61.68,61.72,61.57,61.59,16462.0,52.1072,52.141,52.0143,52.0312,16462.0
2016-10-17 12:30:00,61.59,61.65,61.56,61.59,17340.0,52.0312,52.0819,52.0058,52.0312,17340.0
2016-10-17 12:40:00,61.59,61.6,61.47,61.52,20816.0,52.0312,52.0396,51.9298,51.972,20816.0
2016-10-17 12:50:00,61.52,61.54,61.46,61.47,17200.0,51.972,51.9889,51.9213,51.9298,17200.0
2016-10-17 13:00:00,61.47,61.52,61.43,61.49,15342.0,51.9298,51.972,51.896,51.9467,15342.0
2016-10-17 13:10:00,61.49,61.49,61.36,61.36,19192.0,51.9467,51.9467,51.8369,51.8369,19192.0
2016-10-17 13:20:00,61.36,61.44,61.33,61.36,25112.0,51.8369,51.9045,51.8115,51.8369,25112.0
2016-10-17 13:30:00,61.35,61.44,61.34,61.43,35719.0,51.8284,51.9045,51.82,51.896,35719.0
2016-10-17 13:40:00,61.42,61.47,61.41,61.41,22050.0,51.8876,51.9298,51.8791,51.8791,22050.0
2016-10-17 13:50:00,61.41,61.46,61.4,61.42,26945.0,51.8791,51.9213,51.8707,51.8876,26945.0
2016-10-17 14:00:00,61.43,61.5,61.42,61.45,18877.0,51.896,51.9551,51.8876,51.9129,18877.0
2016-10-17 14:10:00,61.45,61.53,61.45,61.49,16213.0,51.9129,51.9805,51.9129,51.9467,16213.0
2016-10-17 14:20:00,61.49,61.51,61.43,61.5,18306.0,51.9467,51.9636,51.896,51.9551,18306.0
2016-10-17 14:30:00,61.49,61.51,61.44,61.5,23629.0,51.9467,51.9636,51.9045,51.9551,23629.0
2016-10-17 14:40:00,61.49,61.52,61.46,61.5,19262.0,51.9467,51.972,51.9213,51.9551,19262.0
2016-10-17 14:50:00,61.5,61.55,61.48,61.51,14747.0,51.9551,51.9974,51.9382,51.9636,14747.0
2016-10-17 15:00:00,61.52,61.55,61.49,61.5,20196.0,51.972,51.9974,51.9467,51.9551,20196.0
2016-10-17 15:10:00,61.5,61.52,61.48,61.51,26798.0,51.9551,51.972,51.9382,51.9636,26798.0
2016-10-17 15:20:00,61.51,61.61,61.49,61.6,59458.0,51.9636,52.0481,51.9467,52.0396,59458.0
2016-10-17 15:30:00,61.59,61.65,61.57,61.6,72204.0,52.0312,52.0819,52.0143,52.0396,72204.0
2016-10-17 15:40:00,61.61,61.64,61.55,61.55,64395.0,52.0481,52.0734,51.9974,51.9974,64395.0
2016-10-17 15:50:00,61.55,61.71,61.54,61.71,311279.0,51.9974,52.1325,51.9889,52.1325,311279.0
2016-10-18 09:30:00,62.33,62.84,62.31,62.49,135186.0,52.6563,53.0872,52.6394,52.7915,135186.0
2016-10-18 09:40:00,62.51,62.59,62.43,62.5,52399.0,52.8084,52.876,52.7408,52.7999,52399.0
2016-10-18 09:50:00,62.5,62.56,62.32,62.49,41672.0,52.7999,52.8506,52.6479,52.7915,41672.0
2016-10-18 10:00:00,62.5,62.5,62.4,62.41,45115.0,52.7999,52.7999,52.7155,52.7239,45115.0
2016-10-18 10:10:00,62.37,62.65,62.37,62.54,37069.0,52.6901,52.9267,52.6901,52.8337,37069.0
2016-10-18 10:20:00,62.54,62.54,62.35,62.38,17434.0,52.8337,52.8337,52.6732,52.6986,17434.0
2016-10-18 10:30:00,62.38,62.48,62.36,62.48,121157.0,52.6986,52.783,52.6817,52.783,121157.0
2016-10-18 10:40:00,62.49,62.61,62.48,62.61,31238.0,52.7915,52.8929,52.783,52.8929,31238.0
2016-10-18 10:50:00,62.61,62.61,62.53,62.56,39692.0,52.8929,52.8929,52.8253,52.8506,39692.0
2016-10-18 11:00:00,62.57,62.58,62.49,62.52,33546.0,52.8591,52.8675,52.7915,52.8168,33546.0
2016-10-18 11:10:00,62.52,62.53,62.44,62.48,37884.0,52.8168,52.8253,52.7493,52.783,37884.0
2016-10-18 11:20:00,62.48,62.53,62.46,62.51,17040.0,52.783,52.8253,52.7661,52.8084,17040.0
2016-10-18 11:30:00,62.54,62.56,62.46,62.48,15683.0,52.8337,52.8506,52.7661,52.783,15683.0
2016-10-18 11:40:00,62.49,62.49,62.38,62.42,19776.0,52.7915,52.7915,52.6986,52.7324,19776.0
2016-10-18 11:50:00,62.41,62.46,62.37,62.44,18597.0,52.7239,52.7661,52.6901,52.7493,18597.0
2016-10-18 12:00:00,62.46,62.47,62.38,62.42,30565.0,52.7661,52.7746,52.6986,52.7324,30565.0
2016-10-18 12:10:00,62.42,62.51,62.42,62.47,15721.0,52.7324,52.8084,52.7324,52.7746,15721.0
2016-10-18 12:20:00,62.46,62.53,62.44,62.53,34777.0,52.7661,52.8253,52.7493,52.8253,34777.0
2016-10-18 12:30:00,62.53,62.54,62.47,62.5,21611.0,52.8253,52.8337,52.7746,52.7999,21611.0
2016-10-18 12:40:00,62.5,62.52,62.47,62.49,24187.0,52.7999,52.8168,52.7746,52.7915,24187.0
2016-10-18 12:50:00,62.49,62.52,62.47,62.49,30842.0,52.7915,52.8168,52.7746,52.7915,30842.0
2016-10-18 13:00:00,62.5,62.53,62.47,62.49,9147.0,52.7999,52.8253,52.7746,52.7915,9147.0
2016-10-18 13:10:00,62.5,62.53,62.47,62.48,26416.0,52.7999,52.8253,52.7746,52.783,26416.0
2016-10-18 13:20:00,62.49,62.56,62.48,62.55,30986.0,52.7915,52.8506,52.783,52.8422,30986.0
2016-10-18 13:30:00,62.54,62.55,62.45,62.51,37607.0,52.8337,52.8422,52.7577,52.8084,37607.0
2016-10-18 13:40:00,62.51,62.53,62.4,62.42,26430.0,52.8084,52.8253,52.7155,52.7324,26430.0
2016-10-18 13:50:00,62.4,62.42,62.37,62.4,47221.0,52.7155,52.7324,52.6901,52.7155,47221.0
2016-10-18 14:00:00,62.38,62.4,62.34,62.35,54879.0,52.6986,52.7155,52.6648,52.6732,54879.0
2016-10-18 14:10:00,62.36,62.4,62.29,62.34,72014.0,52.6817,52.7155,52.6225,52.6648,72014.0
2016-10-18 14:20:00,62.34,62.4,62.33,62.38,25882.0,52.6648,52.7155,52.6563,52.6986,25882.0
2016-10-18 14:30:00,62.39,62.4,62.37,62.4,37028.0,52.707,52.7155,52.6901,52.7155,37028.0
2016-10-18 14:40:00,62.4,62.41,62.34,62.35,73514.0,52.7155,52.7239,52.6648,52.6732,73514.0
2016-10-18 14:50:00,62.37,62.38,62.31,62.35,25101.0,52.6901,52.6986,52.6394,52.6732,25101.0
2016-10-18 15:00:00,62.35,62.36,62.22,62.24,74967.0,52.6732,52.6817,52.5634,52.5803,74967.0
2016-10-18 15:10:00,62.24,62.27,62.21,62.23,63163.0,52.5803,52.6056,52.5549,52.5718,63163.0
2016-10-18 15:20:00,62.24,62.26,62.2,62.22,81919.0,52.5803,52.5972,52.5465,52.5634,81919.0
2016-10-18 15:30:00,62.23,62.25,62.19,62.21,114999.0,52.5718,52.5887,52.5381,52.5549,114999.0
2016-10-18 15:40:00,62.21,62.22,62.1,62.11,90296.0,52.5549,52.5634,52.462,52.4705,90296.0
2016-10-18 15:50:00,62.1,62.2,62.02,62.14,350668.0,52.462,52.5465,52.3944,52.4958,350668.0
2016-10-19 09:30:00,61.84,61.85,61.36,61.43,46302.0,52.2424,52.2508,51.8369,51.896,46302.0
2016-10-19 09:40:00,61.46,61.57,61.27,61.54,79418.0,51.9213,52.0143,51.7608,51.9889,79418.0
2016-10-19 09:50:00,61.54,61.75,61.45,61.75,54907.0,51.9889,52.1663,51.9129,52.1663,54907.0
2016-10-19 10:00:00,61.74,61.78,61.53,61.62,26402.0,52.1579,52.1917,51.9805,52.0565,26402.0
2016-10-19 10:10:00,61.65,61.67,61.48,61.52,58401.0,52.0819,52.0988,51.9382,51.972,58401.0
2016-10-19 10:20:00,61.53,61.72,61.51,61.66,34750.0,51.9805,52.141,51.9636,52.0903,34750.0
2016-10-19 10:30:00,61.67,61.74,61.56,61.61,23201.0,52.0988,52.1579,52.0058,52.0481,23201.0
2016-10-19 10:40:00,61.61,61.68,61.58,61.63,51580.0,52.0481,52.1072,52.0227,52.065,51580.0
2016-10-19 10:50:00,61.65,61.68,61.61,61.67,18722.0,52.0819,52.1072,52.0481,52.0988,18722.0
2016-10-19 11:00:00,61.68,61.69,61.63,61.64,11560.0,52.1072,52.1157,52.065,52.0734,11560.0
2016-10-19 11:10:00,61.64,61.73,61.63,61.73,18059.0,52.0734,52.1494,52.065,52.1494,18059.0
2016-10-19 11:20:00,61.71,61.86,61.71,61.82,9388.0,52.1325,52.2593,52.1325,52.2255,9388.0
2016-10-19 11:30:00,61.84,61.87,61.77,61.78,10110.0,52.2424,52.2677,52.1832,52.1917,10110.0
2016-10-19 11:40:00,61.79,61.9,61.78,61.83,10247.0,52.2001,52.2931,52.1917,52.2339,10247.0
2016-10-19 11:50:00,61.82,61.88,61.81,61.82,14532.0,52.2255,52.2762,52.217,52.2255,14532.0
2016-10-19 12:00:00,61.83,61.89,61.8,61.84,6818.0,52.2339,52.2846,52.2086,52.2424,6818.0
2016-10-19 12:10:00,61.85,61.89,61.81,61.83,7465.0,52.2508,52.2846,52.217,52.2339,7465.0
2016-10-19 12:20:00,61.83,61.9,61.83,61.88,8605.0,52.2339,52.2931,52.2339,52.2762,8605.0
2016-10-19 12:30:00,61.87,61.89,61.86,61.89,9131.0,52.2677,52.2846,52.2593,52.2846,9131.0
2016-10-19 12:40:00,61.88,61.91,61.86,61.88,15056.0,52.2762,52.3015,52.2593,52.2762,15056.0
2016-10-19 12:50:00,61.87,61.94,61.85,61.9,14370.0,52.2677,52.3269,52.2508,52.2931,14370.0
2016-10-19 13:00:00,61.89,61.91,61.85,61.87,7161.0,52.2846,52.3015,52.2508,52.2677,7161.0
2016-10-19 13:10:00,61.87,61.88,61.79,61.88,11806.0,52.2677,52.2762,52.2001,52.2762,11806.0
2016-10-19 13:20:00,61.88,61.93,61.84,61.84,17474.0,52.2762,52.3184,52.2424,52.2424,17474.0
2016-10-19 13:30:00,61.84,61.85,61.78,61.82,13775.0,52.2424,52.2508,52.1917,52.2255,13775.0
2016-10-19 13:40:00,61.83,61.87,61.83,61.84,9281.0,52.2339,52.2677,52.2339,52.2424,9281.0
2016-10-19 13:50:00,61.84,61.86,61.8,61.85,7004.0,52.2424,52.2593,52.2086,52.2508,7004.0
2016-10-19 14:00:00,61.84,61.95,61.84,61.89,17247.0,52.2424,52.3353,52.2424,52.2846,17247.0
2016-10-19 14:10:00,61.9,61.98,61.89,61.94,13737.0,52.2931,52.3606,52.2846,52.3269,13737.0
2016-10-19 14:20:00,61.94,61.98,61.91,61.94,24593.0,52.3269,52.3606,52.3015,52.3269,24593.0
2016-10-19 14:30:00,61.94,61.97,61.92,61.95,15550.0,52.3269,52.3522,52.31,52.3353,15550.0
2016-10-19 14:40:00,61.96,62.0,61.94,61.98,15609.0,52.3437,52.3775,52.3269,52.3606,15609.0
2016-10-19 14:50:00,61.98,62.02,61.94,61.97,30616.0,52.3606,52.3944,52.3269,52.3522,30616.0
2016-10-19 15:00:00,61.98,62.03,61.98,62.01,21778.0,52.3606,52.4029,52.3606,52.386,21778.0
2016-10-19 15:10:00,62.01,62.06,62.0,62.04,21721.0,52.386,52.4282,52.3775,52.4113,21721.0
2016-10-19 15:20:00,62.05,62.07,62.01,62.02,14408.0,52.4198,52.4367,52.386,52.3944,14408.0
2016-10-19 15:30:00,62.02,62.02,61.96,62.01,40644.0,52.3944,52.3944,52.3437,52.386,40644.0
2016-10-19 15:40:00,62.02,62.05,62.0,62.01,62831.0,52.3944,52.4198,52.3775,52.386,62831.0
2016-10-19 15:50:00,62.02,62.03,61.9,61.91,122470.0,52.3944,52.4029,52.2931,52.3015,122470.0
2016-10-20 09:30:00,62.28,62.34,61.71,61.91,95665.0,52.6141,52.6648,52.1325,52.3015,95665.0
2016-10-20 09:40:00,61.93,62.41,61.93,62.35,67813.0,52.3184,52.7239,52.3184,52.6732,67813.0
2016-10-20 09:50:00,62.35,62.37,62.07,62.1,60010.0,52.6732,52.6901,52.4367,52.462,60010.0
2016-10-20 10:00:00,62.11,62.32,62.1,62.28,46672.0,52.4705,52.6479,52.462,52.6141,46672.0
2016-10-20 10:10:00,62.28,62.41,62.2,62.21,41655.0,52.6141,52.7239,52.5465,52.5549,41655.0
2016-10-20 10:20:00,62.23,62.26,62.11,62.18,54177.0,52.5718,52.5972,52.4705,52.5296,54177.0
2016-10-20 10:30:00,62.18,62.18,61.67,61.69,77387.0,52.5296,52.5296,52.0988,52.1157,77387.0
2016-10-20 10:40:00,61.69,61.88,61.68,61.88,34278.0,52.1157,52.2762,52.1072,52.2762,34278.0
2016-10-20 10:50:00,61.9,62.08,61.89,62.05,126282.0,52.2931,52.4451,52.2846,52.4198,126282.0
2016-10-20 11:00:00,62.04,62.24,62.04,62.24,79010.0,52.4113,52.5803,52.4113,52.5803,79010.0
2016-10-20 11:10:00,62.24,62.53,62.22,62.51,94985.0,52.5803,52.8253,52.5634,52.8084,94985.0
2016-10-20 11:20:00,62.5,62.55,62.44,62.48,77852.0,52.7999,52.8422,52.7493,52.783,77852.0
2016-10-20 11:30:00,62.48,62.56,62.43,62.46,75973.0,52.783,52.8506,52.7408,52.7661,75973.0
2016-10-20 11:40:00,62.44,62.68,62.44,62.68,47398.0,52.7493,52.952,52.7493,52.952,47398.0
2016-10-20 11:50:00,62.66,62.75,62.59,62.75,65857.0,52.9351,53.0111,52.876,53.0111,65857.0
2016-10-20 12:00:00,62.74,62.91,62.71,62.87,65042.0,53.0027,53.1463,52.9773,53.1125,65042.0
2016-10-20 12:10:00,62.86,62.92,62.84,62.88,46831.0,53.1041,53.1548,53.0872,53.121,46831.0
2016-10-20 12:20:00,62.89,62.92,62.84,62.87,51438.0,53.1294,53.1548,53.0872,53.1125,51438.0
2016-10-20 12:30:00,62.88,62.97,62.81,62.97,46970.0,53.121,53.197,53.0618,53.197,46970.0
2016-10-20 12:40:00,62.98,63.09,62.98,63.01,57232.0,53.2054,53.2984,53.2054,53.2308,57232.0
2016-10-20 12:50:00,63.0,63.08,62.97,63.07,39324.0,53.2223,53.2899,53.197,53.2815,39324.0
2016-10-20 13:00:00,63.08,63.21,63.02,63.21,71996.0,53.2899,53.3997,53.2392,53.3997,71996.0
2016-10-20 13:10:00,63.2,63.23,63.14,63.19,77602.0,53.3913,53.4166,53.3406,53.3829,77602.0
2016-10-20 13:20:00,63.19,63.29,63.09,63.15,71009.0,53.3829,53.4673,53.2984,53.3491,71009.0
2016-10-20 13:30:00,63.15,63.34,63.15,63.29,96450.0,53.3491,53.5096,53.3491,53.4673,96450.0
2016-10-20 13:40:00,63.3,63.33,63.26,63.26,95953.0,53.4758,53.5011,53.442,53.442,95953.0
2016-10-20 13:50:00,63.26,63.27,63.03,63.03,83466.0,53.442,53.4504,53.2477,53.2477,83466.0
2016-10-20 14:00:00,63.02,63.11,63.0,63.09,37940.0,53.2392,53.3153,53.2223,53.2984,37940.0
2016-10-20 14:10:00,63.09,63.21,63.08,63.19,100722.0,53.2984,53.3997,53.2899,53.3829,100722.0
2016-10-20 14:20:00,63.2,63.25,63.16,63.25,104088.0,53.3913,53.4335,53.3575,53.4335,104088.0
2016-10-20 14:30:00,63.25,63.3,63.18,63.18,66176.0,53.4335,53.4758,53.3744,53.3744,66176.0
2016-10-20 14:40:00,63.17,63.68,63.1,63.53,117348.0,53.366,53.7968,53.3068,53.6701,117348.0
2016-10-20 14:50:00,63.54,63.58,63.44,63.53,105339.0,53.6785,53.7123,53.5941,53.6701,105339.0
2016-10-20 15:00:00,63.52,63.6,63.49,63.52,128498.0,53.6616,53.7292,53.6363,53.6616,128498.0
2016-10-20 15:10:00,63.52,63.62,63.51,63.56,129103.0,53.6616,53.7461,53.6532,53.6954,129103.0
2016-10-20 15:20:00,63.56,63.62,63.43,63.43,113734.0,53.6954,53.7461,53.5856,53.5856,113734.0
2016-10-20 15:30:00,63.43,63.51,63.43,63.45,151181.0,53.5856,53.6532,53.5856,53.6025,151181.0
2016-10-20 15:40:00,63.45,63.47,63.36,63.42,97626.0,53.6025,53.6194,53.5265,53.5772,97626.0
2016-10-20 15:50:00,63.41,63.56,63.4,63.47,414617.0,53.5687,53.6954,53.5603,53.6194,414617.0
2016-10-21 09:30:00,63.13,63.33,62.22,62.54,170095.0,53.3322,53.5011,52.5634,52.8337,170095.0
2016-10-21 09:40:00,62.56,62.57,62.38,62.43,53584.0,52.8506,52.8591,52.6986,52.7408,53584.0
2016-10-21 09:50:00,62.4,62.67,62.4,62.58,34635.0,52.7155,52.9436,52.7155,52.8675,34635.0
2016-10-21 10:00:00,62.6,62.67,62.49,62.62,38907.0,52.8844,52.9436,52.7915,52.9013,38907.0
2016-10-21 10:10:00,62.62,62.63,62.45,62.57,31230.0,52.9013,52.9098,52.7577,52.8591,31230.0
2016-10-21 10:20:00,62.58,62.71,62.55,62.67,35911.0,52.8675,52.9773,52.8422,52.9436,35911.0
2016-10-21 10:30:00,62.69,62.78,62.58,62.6,41928.0,52.9605,53.0365,52.8675,52.8844,41928.0
2016-10-21 10:40:00,62.6,62.61,62.49,62.52,77595.0,52.8844,52.8929,52.7915,52.8168,77595.0
2016-10-21 10:50:00,62.52,62.61,62.5,62.57,32708.0,52.8168,52.8929,52.7999,52.8591,32708.0
2016-10-21 11:00:00,62.56,62.68,62.56,62.67,30043.0,52.8506,52.952,52.8506,52.9436,30043.0
2016-10-21 11:10:00,62.67,62.78,62.67,62.69,25853.0,52.9436,53.0365,52.9436,52.9605,25853.0
2016-10-21 11:20:00,62.71,62.73,62.63,62.68,18152.0,52.9773,52.9942,52.9098,52.952,18152.0
2016-10-21 11:30:00,62.68,62.75,62.66,62.73,17002.0,52.952,53.0111,52.9351,52.9942,17002.0
2016-10-21 11:40:00,62.74,62.92,62.74,62.91,22758.0,53.0027,53.1548,53.0027,53.1463,22758.0
2016-10-21 11:50:00,62.91,62.93,62.84,62.85,16118.0,53.1463,53.1632,53.0872,53.0956,16118.0
2016-10-21 12:00:00,62.85,62.87,62.77,62.79,13103.0,53.0956,53.1125,53.028,53.0449,13103.0
2016-10-21 12:10:00,62.79,62.84,62.78,62.8,26505.0,53.0449,53.0872,53.0365,53.0534,26505.0
2016-10-21 12:20:00,62.79,62.8,62.69,62.74,18411.0,53.0449,53.0534,52.9605,53.0027,18411.0
2016-10-21 12:30:00,62.75,62.78,62.74,62.75,20171.0,53.0111,53.0365,53.0027,53.0111,20171.0
2016-10-21 12:40:00,62.75,62.76,62.65,62.68,17866.0,53.0111,53.0196,52.9267,52.952,17866.0
2016-10-21 12:50:00,62.67,62.7,62.61,62.67,18335.0,52.9436,52.9689,52.8929,52.9436,18335.0
2016-10-21 13:00:00,62.66,62.66,62.55,62.64,24518.0,52.9351,52.9351,52.8422,52.9182,24518.0
2016-10-21 13:10:00,62.65,62.7,62.64,62.65,14123.0,52.9267,52.9689,52.9182,52.9267,14123.0
2016-10-21 13:20:00,62.66,62.69,62.6,62.61,18713.0,52.9351,52.9605,52.8844,52.8929,18713.0
2016-10-21 13:30:00,62.6,62.63,62.59,62.61,46852.0,52.8844,52.9098,52.876,52.8929,46852.0
2016-10-21 13:40:00,62.61,62.7,62.56,62.66,45801.0,52.8929,52.9689,52.8506,52.9351,45801.0
2016-10-21 13:50:00,62.68,62.69,62.54,62.56,21166.0,52.952,52.9605,52.8337,52.8506,21166.0
2016-10-21 14:00:00,62.56,62.58,62.54,62.58,18699.0,52.8506,52.8675,52.8337,52.8675,18699.0
2016-10-21 14:10:00,62.58,62.65,62.52,62.65,18281.0,52.8675,52.9267,52.8168,52.9267,18281.0
2016-10-21 14:20:00,62.65,62.74,62.63,62.72,21640.0,52.9267,53.0027,52.9098,52.9858,21640.0
2016-10-21 14:30:00,62.72,62.87,62.68,62.87,34291.0,52.9858,53.1125,52.952,53.1125,34291.0
2016-10-21 14:40:00,62.87,62.87,62.75,62.75,22460.0,53.1125,53.1125,53.0111,53.0111,22460.0
2016-10-21 14:50:00,62.76,62.78,62.73,62.73,23312.0,53.0196,53.0365,52.9942,52.9942,23312.0
2016-10-21 15:00:00,62.74,62.85,62.73,62.81,20815.0,53.0027,53.0956,52.9942,53.0618,20815.0
2016-10-21 15:10:00,62.81,62.82,62.78,62.82,24384.0,53.0618,53.0703,53.0365,53.0703,24384.0
2016-10-21 15:20:00,62.81,62.85,62.79,62.84,34646.0,53.0618,53.0956,53.0449,53.0872,34646.0
2016-10-21 15:30:00,62.83,62.92,62.81,62.84,43046.0,53.0787,53.1548,53.0618,53.0872,43046.0
2016-10-21 15:40:00,62.84,62.94,62.82,62.94,59254.0,53.0872,53.1717,53.0703,53.1717,59254.0
2016-10-21 15:50:00,62.93,62.98,62.89,62.91,125028.0,53.1632,53.2054,53.1294,53.1463,125028.0
2016-10-24 09:30:00,63.53,63.77,63.44,63.57,33757.0,53.6701,53.8728,53.5941,53.7039,33757.0
2016-10-24 09:40:00,63.6,63.8,63.59,63.76,18000.0,53.7292,53.8982,53.7208,53.8644,18000.0
2016-10-24 09:50:00,63.77,63.84,63.73,63.8,18000.0,53.8728,53.932,53.839,53.8982,18000.0
2016-10-24 10:00:00,63.8,63.92,63.78,63.8,31300.0,53.8982,53.9996,53.8813,53.8982,31300.0
2016-10-24 10:10:00,63.79,63.83,63.74,63.76,28100.0,53.8897,53.9235,53.8475,53.8644,28100.0
2016-10-24 10:20:00,63.75,63.76,63.63,63.65,30800.0,53.8559,53.8644,53.7546,53.7715,30800.0
2016-10-24 10:30:00,63.68,63.75,63.64,63.7,36500.0,53.7968,53.8559,53.763,53.8137,36500.0
2016-10-24 10:40:00,63.7,63.73,63.6,63.7,28800.0,53.8137,53.839,53.7292,53.8137,28800.0
2016-10-24 10:50:00,63.69,63.73,63.63,63.63,17000.0,53.8053,53.839,53.7546,53.7546,17000.0
2016-10-24 11:00:00,63.64,63.77,63.64,63.73,23000.0,53.763,53.8728,53.763,53.839,23000.0
2016-10-24 11:10:00,63.73,63.82,63.72,63.8,9700.0,53.839,53.9151,53.8306,53.8982,9700.0
2016-10-24 11:20:00,63.8,63.8,63.73,63.73,13900.0,53.8982,53.8982,53.839,53.839,13900.0
2016-10-24 11:30:00,63.72,63.78,63.69,63.7,9800.0,53.8306,53.8813,53.8053,53.8137,9800.0
2016-10-24 11:40:00,63.69,63.7,63.63,63.66,13500.0,53.8053,53.8137,53.7546,53.7799,13500.0
2016-10-24 11:50:00,63.65,63.69,63.55,63.6,26600.0,53.7715,53.8053,53.687,53.7292,26600.0
2016-10-24 12:00:00,63.6,63.65,63.58,63.62,11000.0,53.7292,53.7715,53.7123,53.7461,11000.0
2016-10-24 12:10:00,63.63,63.74,63.61,63.72,19100.0,53.7546,53.8475,53.7377,53.8306,19100.0
2016-10-24 12:20:00,63.71,63.73,63.69,63.72,9000.0,53.8221,53.839,53.8053,53.8306,9000.0
2016-10-24 12:30:00,63.73,63.73,63.68,63.69,12300.0,53.839,53.839,53.7968,53.8053,12300.0
2016-10-24 12:40:00,63.69,63.72,63.66,63.71,14800.0,53.8053,53.8306,53.7799,53.8221,14800.0
2016-10-24 12:50:00,63.72,63.72,63.63,63.64,8800.0,53.8306,53.8306,53.7546,53.763,8800.0
2016-10-24 13:00:00,63.63,63.64,63.61,63.64,10730.0,53.7546,53.763,53.7377,53.763,10730.0
2016-10-24 13:10:00,63.64,63.64,63.57,63.59,33300.0,53.763,53.763,53.7039,53.7208,33300.0
2016-10-24 13:20:00,63.59,63.59,63.55,63.55,5600.0,53.7208,53.7208,53.687,53.687,5600.0
2016-10-24 13:30:00,63.56,63.57,63.54,63.55,5500.0,53.6954,53.7039,53.6785,53.687,5500.0
2016-10-24 13:40:00,63.55,63.65,63.54,63.62,27493.0,53.687,53.7715,53.6785,53.7461,27493.0
2016-10-24 13:50:00,63.62,63.69,63.61,63.64,10200.0,53.7461,53.8053,53.7377,53.763,10200.0
2016-10-24 14:00:00,63.63,63.65,63.61,63.63,10600.0,53.7546,53.7715,53.7377,53.7546,10600.0
2016-10-24 14:10:00,63.63,63.73,63.61,63.64,13200.0,53.7546,53.839,53.7377,53.763,13200.0
2016-10-24 14:20:00,63.69,63.73,63.67,63.7,7500.0,53.8053,53.839,53.7884,53.8137,7500.0
2016-10-24 14:30:00,63.71,63.73,63.67,63.67,9606.0,53.8221,53.839,53.7884,53.7884,9606.0
2016-10-24 14:40:00,63.68,63.69,63.65,63.67,7794.0,53.7968,53.8053,53.7715,53.7884,7794.0
2016-10-24 14:50:00,63.66,63.73,63.66,63.72,12500.0,53.7799,53.839,53.7799,53.8306,12500.0
2016-10-24 15:00:00,63.74,63.8,63.74,63.78,16400.0,53.8475,53.8982,53.8475,53.8813,16400.0
2016-10-24 15:10:00,63.78,63.84,63.78,63.84,19500.0,53.8813,53.932,53.8813,53.932,19500.0
2016-10-24 15:20:00,63.84,63.89,63.81,63.89,34200.0,53.932,53.9742,53.9066,53.9742,34200.0
2016-10-24 15:30:00,63.89,63.91,63.83,63.89,52000.0,53.9742,53.9911,53.9235,53.9742,52000.0
2016-10-24 15:40:00,63.88,63.9,63.82,63.9,42900.0,53.9658,53.9827,53.9151,53.9827,42900.0
2016-10-24 15:50:00,63.9,64.05,63.89,64.02,169100.0,53.9827,54.1094,53.9742,54.084,169100.0
2016-10-25 09:30:00,64.02,64.26,63.81,64.07,44210.0,54.084,54.2868,53.9066,54.1263,44210.0
2016-10-25 09:40:00,64.06,64.19,64.03,64.19,26100.0,54.1178,54.2277,54.0925,54.2277,26100.0
2016-10-25 09:50:00,64.19,64.26,64.04,64.13,65500.0,54.2277,54.2868,54.1009,54.177,65500.0
2016-10-25 10:00:00,64.15,64.17,64.03,64.05,64200.0,54.1939,54.2108,54.0925,54.1094,64200.0
2016-10-25 10:10:00,64.05,64.16,64.04,64.16,32800.0,54.1094,54.2023,54.1009,54.2023,32800.0
2016-10-25 10:20:00,64.14,64.15,63.94,64.0,50800.0,54.1854,54.1939,54.0165,54.0671,50800.0
2016-10-25 10:30:00,64.0,64.02,63.88,63.89,67300.0,54.0671,54.084,53.9658,53.9742,67300.0
2016-10-25 10:40:00,63.88,63.96,63.78,63.79,92400.0,53.9658,54.0333,53.8813,53.8897,92400.0
2016-10-25 10:50:00,63.77,63.85,63.74,63.82,27544.0,53.8728,53.9404,53.8475,53.9151,27544.0
2016-10-25 11:00:00,63.81,63.93,63.8,63.91,34900.0,53.9066,54.008,53.8982,53.9911,34900.0
2016-10-25 11:10:00,63.92,63.95,63.86,63.94,78900.0,53.9996,54.0249,53.9489,54.0165,78900.0
2016-10-25 11:20:00,63.94,64.12,63.91,64.12,92800.0,54.0165,54.1685,53.9911,54.1685,92800.0
2016-10-25 11:30:00,64.13,64.15,64.08,64.09,47200.0,54.177,54.1939,54.1347,54.1432,47200.0
2016-10-25 11:40:00,64.09,64.14,64.04,64.12,36600.0,54.1432,54.1854,54.1009,54.1685,36600.0
2016-10-25 11:50:00,64.13,64.16,64.12,64.14,21600.0,54.177,54.2023,54.1685,54.1854,21600.0
2016-10-25 12:00:00,64.14,64.17,64.07,64.09,37100.0,54.1854,54.2108,54.1263,54.1432,37100.0
2016-10-25 12:10:00,64.08,64.12,64.07,64.12,25700.0,54.1347,54.1685,54.1263,54.1685,25700.0
2016-10-25 12:20:00,64.11,64.12,64.05,64.06,24000.0,54.1601,54.1685,54.1094,54.1178,24000.0
2016-10-25 12:30:00,64.05,64.07,64.01,64.03,16300.0,54.1094,54.1263,54.0756,54.0925,16300.0
2016-10-25 12:40:00,64.03,64.13,64.02,64.13,17300.0,54.0925,54.177,54.084,54.177,17300.0
2016-10-25 12:50:00,64.13,64.13,64.03,64.04,12600.0,54.177,54.177,54.0925,54.1009,12600.0
2016-10-25 13:00:00,64.03,64.03,63.88,63.89,14300.0,54.0925,54.0925,53.9658,53.9742,14300.0
2016-10-25 13:10:00,63.89,63.89,63.83,63.83,20700.0,53.9742,53.9742,53.9235,53.9235,20700.0
2016-10-25 13:20:00,63.84,63.86,63.79,63.79,13300.0,53.932,53.9489,53.8897,53.8897,13300.0
2016-10-25 13:30:00,63.79,63.81,63.76,63.77,20400.0,53.8897,53.9066,53.8644,53.8728,20400.0
2016-10-25 13:40:00,63.77,63.86,63.77,63.85,44500.0,53.8728,53.9489,53.8728,53.9404,44500.0
2016-10-25 13:50:00,63.84,63.93,63.83,63.9,25800.0,53.932,54.008,53.9235,53.9827,25800.0
2016-10-25 14:00:00,63.9,64.0,63.89,63.97,27800.0,53.9827,54.0671,53.9742,54.0418,27800.0
2016-10-25 14:10:00,63.97,64.02,63.96,64.02,26700.0,54.0418,54.084,54.0333,54.084,26700.0
2016-10-25 14:20:00,64.02,64.1,64.01,64.09,42900.0,54.084,54.1516,54.0756,54.1432,42900.0
2016-10-25 14:30:00,64.08,64.15,64.03,64.06,56500.0,54.1347,54.1939,54.0925,54.1178,56500.0
2016-10-25 14:40:00,64.06,64.11,64.02,64.02,24815.0,54.1178,54.1601,54.084,54.084,24815.0
2016-10-25 14:50:00,64.03,64.09,64.0,64.06,41700.0,54.0925,54.1432,54.0671,54.1178,41700.0
2016-10-25 15:00:00,64.06,64.1,64.02,64.06,48300.0,54.1178,54.1516,54.084,54.1178,48300.0
2016-10-25 15:10:00,64.06,64.09,64.02,64.08,45400.0,54.1178,54.1432,54.084,54.1347,45400.0
2016-10-25 15:20:00,64.07,64.11,63.97,63.97,56100.0,54.1263,54.1601,54.0418,54.0418,56100.0
2016-10-25 15:30:00,63.97,64.08,63.97,64.03,69300.0,54.0418,54.1347,54.0418,54.0925,69300.0
2016-10-25 15:40:00,64.02,64.08,64.02,64.08,89400.0,54.084,54.1347,54.084,54.1347,89400.0
2016-10-25 15:50:00,64.07,64.12,64.02,64.06,209100.0,54.1263,54.1685,54.084,54.1178,209100.0
2016-10-26 09:30:00,63.57,63.74,63.3,63.48,258947.0,53.7039,53.8475,53.4758,53.6278,258947.0
2016-10-26 09:40:00,63.51,63.75,63.31,63.31,78057.0,53.6532,53.8559,53.4842,53.4842,78057.0
2016-10-26 09:50:00,63.28,63.38,63.1,63.24,58457.0,53.4589,53.5434,53.3068,53.4251,58457.0
2016-10-26 10:00:00,63.25,63.31,63.15,63.25,108320.0,53.4335,53.4842,53.3491,53.4335,108320.0
2016-10-26 10:10:00,63.25,63.46,63.25,63.33,52619.0,53.4335,53.6109,53.4335,53.5011,52619.0
2016-10-26 10:20:00,63.32,63.49,63.28,63.37,37165.0,53.4927,53.6363,53.4589,53.5349,37165.0
2016-10-26 10:30:00,63.37,63.46,63.26,63.36,59984.0,53.5349,53.6109,53.442,53.5265,59984.0
2016-10-26 10:40:00,63.35,63.38,63.19,63.24,39933.0,53.518,53.5434,53.3829,53.4251,39933.0
2016-10-26 10:50:00,63.25,63.38,63.22,63.37,48703.0,53.4335,53.5434,53.4082,53.5349,48703.0
2016-10-26 11:00:00,63.36,63.54,63.36,63.54,34399.0,53.5265,53.6785,53.5265,53.6785,34399.0
2016-10-26 11:10:00,63.54,63.61,63.48,63.48,19848.0,53.6785,53.7377,53.6278,53.6278,19848.0
2016-10-26 11:20:00,63.48,63.48,63.33,63.43,151746.0,53.6278,53.6278,53.5011,53.5856,151746.0
2016-10-26 11:30:00,63.43,63.55,63.42,63.51,22632.0,53.5856,53.687,53.5772,53.6532,22632.0
2016-10-26 11:40:00,63.51,63.62,63.5,63.53,27801.0,53.6532,53.7461,53.6447,53.6701,27801.0
2016-10-26 11:50:00,63.53,63.56,63.46,63.46,29613.0,53.6701,53.6954,53.6109,53.6109,29613.0
2016-10-26 12:00:00,63.47,63.48,63.41,63.48,16530.0,53.6194,53.6278,53.5687,53.6278,16530.0
2016-10-26 12:10:00,63.49,63.58,63.48,63.57,17120.0,53.6363,53.7123,53.6278,53.7039,17120.0
2016-10-26 12:20:00,63.58,63.59,63.46,63.46,25626.0,53.7123,53.7208,53.6109,53.6109,25626.0
2016-10-26 12:30:00,63.46,63.48,63.43,63.44,24891.0,53.6109,53.6278,53.5856,53.5941,24891.0
2016-10-26 12:40:00,63.45,63.47,63.43,63.44,23146.0,53.6025,53.6194,53.5856,53.5941,23146.0
2016-10-26 12:50:00,63.44,63.59,63.44,63.55,22329.0,53.5941,53.7208,53.5941,53.687,22329.0
2016-10-26 13:00:00,63.55,63.57,63.47,63.47,18976.0,53.687,53.7039,53.6194,53.6194,18976.0
2016-10-26 13:10:00,63.47,63.47,63.34,63.37,21172.0,53.6194,53.6194,53.5096,53.5349,21172.0
2016-10-26 13:20:00,63.37,63.43,63.34,63.43,12427.0,53.5349,53.5856,53.5096,53.5856,12427.0
2016-10-26 13:30:00,63.42,63.43,63.24,63.25,22498.0,53.5772,53.5856,53.4251,53.4335,22498.0
2016-10-26 13:40:00,63.25,63.26,63.12,63.25,41788.0,53.4335,53.442,53.3237,53.4335,41788.0
2016-10-26 13:50:00,63.24,63.27,63.11,63.23,32603.0,53.4251,53.4504,53.3153,53.4166,32603.0
2016-10-26 14:00:00,63.23,63.3,63.14,63.29,35443.0,53.4166,53.4758,53.3406,53.4673,35443.0
2016-10-26 14:10:00,63.27,63.41,63.25,63.39,26295.0,53.4504,53.5687,53.4335,53.5518,26295.0
2016-10-26 14:20:00,63.38,63.43,63.35,63.43,22532.0,53.5434,53.5856,53.518,53.5856,22532.0
2016-10-26 14:30:00,63.42,63.51,63.39,63.47,51887.0,53.5772,53.6532,53.5518,53.6194,51887.0
2016-10-26 14:40:00,63.46,63.51,63.44,63.44,17016.0,53.6109,53.6532,53.5941,53.5941,17016.0
2016-10-26 14:50:00,63.44,63.58,63.41,63.55,157794.0,53.5941,53.7123,53.5687,53.687,157794.0
2016-10-26 15:00:00,63.53,63.58,63.52,63.58,25895.0,53.6701,53.7123,53.6616,53.7123,25895.0
2016-10-26 15:10:00,63.57,63.61,63.55,63.58,31972.0,53.7039,53.7377,53.687,53.7123,31972.0
2016-10-26 15:20:00,63.58,63.66,63.57,63.59,39776.0,53.7123,53.7799,53.7039,53.7208,39776.0
2016-10-26 15:30:00,63.59,63.59,63.49,63.52,52568.0,53.7208,53.7208,53.6363,53.6616,52568.0
2016-10-26 15:40:00,63.52,63.56,63.47,63.49,50012.0,53.6616,53.6954,53.6194,53.6363,50012.0
2016-10-26 15:50:00,63.49,63.49,63.42,63.44,115748.0,53.6363,53.6363,53.5772,53.5941,115748.0
2016-10-27 09:30:00,63.87,64.0,63.52,64.0,40794.0,53.9573,54.0671,53.6616,54.0671,40794.0
2016-10-27 09:40:00,64.0,64.16,63.84,63.84,62199.0,54.0671,54.2023,53.932,53.932,62199.0
2016-10-27 09:50:00,63.86,63.98,63.85,63.96,34147.0,53.9489,54.0502,53.9404,54.0333,34147.0
2016-10-27 10:00:00,63.96,64.0,63.66,63.66,144601.0,54.0333,54.0671,53.7799,53.7799,144601.0
2016-10-27 10:10:00,63.68,63.7,63.45,63.45,37680.0,53.7968,53.8137,53.6025,53.6025,37680.0
2016-10-27 10:20:00,63.46,63.48,63.29,63.45,28784.0,53.6109,53.6278,53.4673,53.6025,28784.0
2016-10-27 10:30:00,63.45,63.56,63.38,63.45,40197.0,53.6025,53.6954,53.5434,53.6025,40197.0
2016-10-27 10:40:00,63.44,63.56,63.43,63.56,30054.0,53.5941,53.6954,53.5856,53.6954,30054.0
2016-10-27 10:50:00,63.56,63.61,63.43,63.47,24370.0,53.6954,53.7377,53.5856,53.6194,24370.0
2016-10-27 11:00:00,63.48,63.51,63.42,63.48,29325.0,53.6278,53.6532,53.5772,53.6278,29325.0
2016-10-27 11:10:00,63.49,63.49,63.37,63.45,31735.0,53.6363,53.6363,53.5349,53.6025,31735.0
2016-10-27 11:20:00,63.45,63.49,63.4,63.45,26497.0,53.6025,53.6363,53.5603,53.6025,26497.0
2016-10-27 11:30:00,63.44,63.44,63.18,63.24,24674.0,53.5941,53.5941,53.3744,53.4251,24674.0
2016-10-27 11:40:00,63.24,63.32,63.19,63.27,13841.0,53.4251,53.4927,53.3829,53.4504,13841.0
2016-10-27 11:50:00,63.28,63.44,63.16,63.43,20889.0,53.4589,53.5941,53.3575,53.5856,20889.0
2016-10-27 12:00:00,63.45,63.54,63.39,63.48,32683.0,53.6025,53.6785,53.5518,53.6278,32683.0
2016-10-27 12:10:00,63.47,63.5,63.43,63.47,30117.0,53.6194,53.6447,53.5856,53.6194,30117.0
2016-10-27 12:20:00,63.47,63.48,63.38,63.45,20215.0,53.6194,53.6278,53.5434,53.6025,20215.0
2016-10-27 12:30:00,63.46,63.47,63.27,63.35,24808.0,53.6109,53.6194,53.4504,53.518,24808.0
2016-10-27 12:40:00,63.34,63.34,63.25,63.31,25170.0,53.5096,53.5096,53.4335,53.4842,25170.0
2016-10-27 12:50:00,63.3,63.33,63.25,63.3,23187.0,53.4758,53.5011,53.4335,53.4758,23187.0
2016-10-27 13:00:00,63.3,63.38,63.27,63.3,23701.0,53.4758,53.5434,53.4504,53.4758,23701.0
2016-10-27 13:10:00,63.31,63.47,63.29,63.43,25886.0,53.4842,53.6194,53.4673,53.5856,25886.0
2016-10-27 13:20:00,63.43,63.5,63.39,63.5,51121.0,53.5856,53.6447,53.5518,53.6447,51121.0
2016-10-27 13:30:00,63.49,63.62,63.46,63.6,95757.0,53.6363,53.7461,53.6109,53.7292,95757.0
2016-10-27 13:40:00,63.6,63.6,63.35,63.35,39594.0,53.7292,53.7292,53.518,53.518,39594.0
2016-10-27 13:50:00,63.34,63.43,63.34,63.42,9920.0,53.5096,53.5856,53.5096,53.5772,9920.0
2016-10-27 14:00:00,63.41,63.45,63.39,63.45,24124.0,53.5687,53.6025,53.5518,53.6025,24124.0
2016-10-27 14:10:00,63.45,63.55,63.42,63.43,68852.0,53.6025,53.687,53.5772,53.5856,68852.0
2016-10-27 14:20:00,63.43,63.44,63.37,63.42,17543.0,53.5856,53.5941,53.5349,53.5772,17543.0
2016-10-27 14:30:00,63.41,63.46,63.29,63.39,19931.0,53.5687,53.6109,53.4673,53.5518,19931.0
2016-10-27 14:40:00,63.39,63.44,63.27,63.3,125150.0,53.5518,53.5941,53.4504,53.4758,125150.0
2016-10-27 14:50:00,63.3,63.35,63.24,63.35,26397.0,53.4758,53.518,53.4251,53.518,26397.0
2016-10-27 15:00:00,63.35,63.35,63.22,63.26,30903.0,53.518,53.518,53.4082,53.442,30903.0
2016-10-27 15:10:00,63.26,63.3,63.09,63.09,35369.0,53.442,53.4758,53.2984,53.2984,35369.0
2016-10-27 15:20:00,63.09,63.17,63.06,63.15,31278.0,53.2984,53.366,53.273,53.3491,31278.0
2016-10-27 15:30:00,63.14,63.22,63.13,63.21,63225.0,53.3406,53.4082,53.3322,53.3997,63225.0
2016-10-27 15:40:00,63.21,63.26,63.19,63.25,67443.0,53.3997,53.442,53.3829,53.4335,67443.0
2016-10-27 15:50:00,63.24,63.31,63.22,63.28,199431.0,53.4251,53.4842,53.4082,53.4589,199431.0
2016-10-28 09:30:00,63.45,63.96,63.41,63.87,56730.0,53.6025,54.0333,53.5687,53.9573,56730.0
2016-10-28 09:40:00,63.88,64.11,63.78,64.01,171315.0,53.9658,54.1601,53.8813,54.0756,171315.0
2016-10-28 09:50:00,64.01,64.08,63.81,63.86,210044.0,54.0756,54.1347,53.9066,53.9489,210044.0
2016-10-28 10:00:00,63.87,63.87,63.42,63.47,64260.0,53.9573,53.9573,53.5772,53.6194,64260.0
2016-10-28 10:10:00,63.49,63.79,63.37,63.79,30634.0,53.6363,53.8897,53.5349,53.8897,30634.0
2016-10-28 10:20:00,63.81,63.81,63.66,63.69,37637.0,53.9066,53.9066,53.7799,53.8053,37637.0
2016-10-28 10:30:00,63.71,63.92,63.69,63.91,17630.0,53.8221,53.9996,53.8053,53.9911,17630.0
2016-10-28 10:40:00,63.88,63.92,63.8,63.89,11448.0,53.9658,53.9996,53.8982,53.9742,11448.0
2016-10-28 10:50:00,63.89,63.91,63.83,63.84,12629.0,53.9742,53.9911,53.9235,53.932,12629.0
2016-10-28 11:00:00,63.84,63.86,63.77,63.8,20191.0,53.932,53.9489,53.8728,53.8982,20191.0
2016-10-28 11:10:00,63.81,63.87,63.79,63.87,12617.0,53.9066,53.9573,53.8897,53.9573,12617.0
2016-10-28 11:20:00,63.87,63.99,63.87,63.91,15121.0,53.9573,54.0587,53.9573,53.9911,15121.0
2016-10-28 11:30:00,63.92,64.03,63.9,64.01,15026.0,53.9996,54.0925,53.9827,54.0756,15026.0
2016-10-28 11:40:00,64.02,64.08,64.02,64.08,13875.0,54.084,54.1347,54.084,54.1347,13875.0
2016-10-28 11:50:00,64.08,64.14,64.07,64.12,21368.0,54.1347,54.1854,54.1263,54.1685,21368.0
2016-10-28 12:00:00,64.12,64.14,64.07,64.12,20762.0,54.1685,54.1854,54.1263,54.1685,20762.0
2016-10-28 12:10:00,64.12,64.19,64.12,64.18,20110.0,54.1685,54.2277,54.1685,54.2192,20110.0
2016-10-28 12:20:00,64.18,64.29,64.18,64.19,19862.0,54.2192,54.3121,54.2192,54.2277,19862.0
2016-10-28 12:30:00,64.19,64.19,64.16,64.18,15531.0,54.2277,54.2277,54.2023,54.2192,15531.0
2016-10-28 12:40:00,64.18,64.25,64.18,64.2,21495.0,54.2192,54.2783,54.2192,54.2361,21495.0
2016-10-28 12:50:00,64.19,64.21,64.16,64.16,31301.0,54.2277,54.2445,54.2023,54.2023,31301.0
2016-10-28 13:00:00,64.16,64.2,63.7,63.71,216581.0,54.2023,54.2361,53.8137,53.8221,216581.0
2016-10-28 13:10:00,63.71,63.98,63.62,63.91,133262.0,53.8221,54.0502,53.7461,53.9911,133262.0
2016-10-28 13:20:00,63.92,64.0,63.86,63.87,18706.0,53.9996,54.0671,53.9489,53.9573,18706.0
2016-10-28 13:30:00,63.86,63.88,63.63,63.68,47598.0,53.9489,53.9658,53.7546,53.7968,47598.0
2016-10-28 13:40:00,63.71,63.79,63.62,63.66,27169.0,53.8221,53.8897,53.7461,53.7799,27169.0
2016-10-28 13:50:00,63.64,63.79,63.61,63.65,74952.0,53.763,53.8897,53.7377,53.7715,74952.0
2016-10-28 14:00:00,63.65,63.72,63.38,63.51,31089.0,53.7715,53.8306,53.5434,53.6532,31089.0
2016-10-28 14:10:00,63.5,63.6,63.35,63.44,32381.0,53.6447,53.7292,53.518,53.5941,32381.0
2016-10-28 14:20:00,63.42,63.59,63.42,63.49,17029.0,53.5772,53.7208,53.5772,53.6363,17029.0
2016-10-28 14:30:00,63.51,63.72,63.48,63.56,15728.0,53.6532,53.8306,53.6278,53.6954,15728.0
2016-10-28 14:40:00,63.57,63.62,63.45,63.57,20702.0,53.7039,53.7461,53.6025,53.7039,20702.0
2016-10-28 14:50:00,63.53,63.79,63.53,63.73,26989.0,53.6701,53.8897,53.6701,53.839,26989.0
2016-10-28 15:00:00,63.73,63.75,63.59,63.61,14784.0,53.839,53.8559,53.7208,53.7377,14784.0
2016-10-28 15:10:00,63.6,63.63,63.45,63.54,17180.0,53.7292,53.7546,53.6025,53.6785,17180.0
2016-10-28 15:20:00,63.55,63.81,63.51,63.74,66984.0,53.687,53.9066,53.6532,53.8475,66984.0
2016-10-28 15:30:00,63.73,63.73,63.58,63.6,36370.0,53.839,53.839,53.7123,53.7292,36370.0
2016-10-28 15:40:00,63.6,63.6,63.45,63.58,63995.0,53.7292,53.7292,53.6025,53.7123,63995.0
2016-10-28 15:50:00,63.59,63.63,63.48,63.53,183158.0,53.7208,53.7546,53.6278,53.6701,183158.0
2016-10-31 09:30:00,64.04,64.28,63.74,64.15,65747.0,54.1009,54.3037,53.8475,54.1939,65747.0
2016-10-31 09:40:00,64.16,64.32,63.99,64.21,38363.0,54.2023,54.3375,54.0587,54.2445,38363.0
2016-10-31 09:50:00,64.21,64.21,63.97,64.0,26866.0,54.2445,54.2445,54.0418,54.0671,26866.0
2016-10-31 10:00:00,64.01,64.09,63.94,64.0,26861.0,54.0756,54.1432,54.0165,54.0671,26861.0
2016-10-31 10:10:00,64.01,64.08,63.96,64.02,32306.0,54.0756,54.1347,54.0333,54.084,32306.0
2016-10-31 10:20:00,64.03,64.17,64.01,64.09,20859.0,54.0925,54.2108,54.0756,54.1432,20859.0
2016-10-31 10:30:00,64.07,64.09,63.94,63.96,52888.0,54.1263,54.1432,54.0165,54.0333,52888.0
2016-10-31 10:40:00,63.96,64.02,63.94,63.98,49057.0,54.0333,54.084,54.0165,54.0502,49057.0
2016-10-31 10:50:00,63.99,64.06,63.94,63.97,14855.0,54.0587,54.1178,54.0165,54.0418,14855.0
2016-10-31 11:00:00,63.98,64.0,63.89,63.91,15035.0,54.0502,54.0671,53.9742,53.9911,15035.0
2016-10-31 11:10:00,63.91,63.99,63.86,63.98,10350.0,53.9911,54.0587,53.9489,54.0502,10350.0
2016-10-31 11:20:00,63.98,64.17,63.98,64.17,15722.0,54.0502,54.2108,54.0502,54.2108,15722.0
2016-10-31 11:30:00,64.17,64.24,64.16,64.19,15504.0,54.2108,54.2699,54.2023,54.2277,15504.0
2016-10-31 11:40:00,64.19,64.27,64.18,64.24,20907.0,54.2277,54.2952,54.2192,54.2699,20907.0
2016-10-31 11:50:00,64.24,64.33,64.21,64.32,24820.0,54.2699,54.3459,54.2445,54.3375,24820.0
2016-10-31 12:00:00,64.32,64.38,64.29,64.33,22850.0,54.3375,54.3882,54.3121,54.3459,22850.0
2016-10-31 12:10:00,64.31,64.32,64.28,64.32,13303.0,54.329,54.3375,54.3037,54.3375,13303.0
2016-10-31 12:20:00,64.33,64.35,64.27,64.32,23572.0,54.3459,54.3628,54.2952,54.3375,23572.0
2016-10-31 12:30:00,64.33,64.41,64.28,64.37,20130.0,54.3459,54.4135,54.3037,54.3797,20130.0
2016-10-31 12:40:00,64.38,64.38,64.31,64.31,20031.0,54.3882,54.3882,54.329,54.329,20031.0
2016-10-31 12:50:00,64.31,64.31,64.19,64.2,14130.0,54.329,54.329,54.2277,54.2361,14130.0
2016-10-31 13:00:00,64.23,64.32,64.2,64.31,16523.0,54.2614,54.3375,54.2361,54.329,16523.0
2016-10-31 13:10:00,64.32,64.34,64.27,64.3,21423.0,54.3375,54.3544,54.2952,54.3206,21423.0
2016-10-31 13:20:00,64.3,64.37,64.29,64.33,43840.0,54.3206,54.3797,54.3121,54.3459,43840.0
2016-10-31 13:30:00,64.33,64.43,64.32,64.41,46471.0,54.3459,54.4304,54.3375,54.4135,46471.0
2016-10-31 13:40:00,64.4,64.43,64.32,64.41,52073.0,54.4051,54.4304,54.3375,54.4135,52073.0
2016-10-31 13:50:00,64.41,64.44,64.29,64.3,53180.0,54.4135,54.4389,54.3121,54.3206,53180.0
2016-10-31 14:00:00,64.27,64.32,64.2,64.2,30979.0,54.2952,54.3375,54.2361,54.2361,30979.0
2016-10-31 14:10:00,64.21,64.23,64.11,64.17,64271.0,54.2445,54.2614,54.1601,54.2108,64271.0
2016-10-31 14:20:00,64.16,64.22,64.11,64.16,41750.0,54.2023,54.253,54.1601,54.2023,41750.0
2016-10-31 14:30:00,64.16,64.25,64.15,64.24,51149.0,54.2023,54.2783,54.1939,54.2699,51149.0
2016-10-31 14:40:00,64.24,64.25,64.17,64.21,44675.0,54.2699,54.2783,54.2108,54.2445,44675.0
2016-10-31 14:50:00,64.22,64.27,64.18,64.22,19035.0,54.253,54.2952,54.2192,54.253,19035.0
2016-10-31 15:00:00,64.22,64.25,64.17,64.24,41719.0,54.253,54.2783,54.2108,54.2699,41719.0
2016-10-31 15:10:00,64.23,64.29,64.19,64.19,37246.0,54.2614,54.3121,54.2277,54.2277,37246.0
2016-10-31 15:20:00,64.2,64.28,64.17,64.28,42726.0,54.2361,54.3037,54.2108,54.3037,42726.0
2016-10-31 15:30:00,64.28,64.34,64.22,64.23,105808.0,54.3037,54.3544,54.253,54.2614,105808.0
2016-10-31 15:40:00,64.23,64.25,64.18,64.24,61578.0,54.2614,54.2783,54.2192,54.2699,61578.0
2016-10-31 15:50:00,64.24,64.25,64.09,64.11,251004.0,54.2699,54.2783,54.1432,54.1601,251004.0
2016-11-01 09:30:00,64.4,64.4,63.83,63.87,205370.0,54.4051,54.4051,53.9235,53.9573,205370.0
2016-11-01 09:40:00,63.88,63.88,63.6,63.7,47299.0,53.9658,53.9658,53.7292,53.8137,47299.0
2016-11-01 09:50:00,63.69,63.72,63.54,63.6,27131.0,53.8053,53.8306,53.6785,53.7292,27131.0
2016-11-01 10:00:00,63.59,63.7,63.44,63.47,57236.0,53.7208,53.8137,53.5941,53.6194,57236.0
2016-11-01 10:10:00,63.47,63.47,63.26,63.44,39966.0,53.6194,53.6194,53.442,53.5941,39966.0
2016-11-01 10:20:00,63.45,63.47,63.33,63.35,26237.0,53.6025,53.6194,53.5011,53.518,26237.0
2016-11-01 10:30:00,63.36,63.46,63.22,63.24,35567.0,53.5265,53.6109,53.4082,53.4251,35567.0
2016-11-01 10:40:00,63.26,63.28,63.1,63.25,25031.0,53.442,53.4589,53.3068,53.4335,25031.0
2016-11-01 10:50:00,63.26,63.42,63.22,63.39,68949.0,53.442,53.5772,53.4082,53.5518,68949.0
2016-11-01 11:00:00,63.38,63.42,63.22,63.25,38462.0,53.5434,53.5772,53.4082,53.4335,38462.0
2016-11-01 11:10:00,63.25,63.41,63.19,63.36,22241.0,53.4335,53.5687,53.3829,53.5265,22241.0
2016-11-01 11:20:00,63.37,63.38,63.27,63.3,30163.0,53.5349,53.5434,53.4504,53.4758,30163.0
2016-11-01 11:30:00,63.28,63.38,63.15,63.37,64976.0,53.4589,53.5434,53.3491,53.5349,64976.0
2016-11-01 11:40:00,63.37,63.45,63.35,63.38,24604.0,53.5349,53.6025,53.518,53.5434,24604.0
2016-11-01 11:50:00,63.38,63.4,63.19,63.24,26606.0,53.5434,53.5603,53.3829,53.4251,26606.0
2016-11-01 12:00:00,63.25,63.31,63.19,63.2,63695.0,53.4335,53.4842,53.3829,53.3913,63695.0
2016-11-01 12:10:00,63.18,63.21,63.11,63.16,43905.0,53.3744,53.3997,53.3153,53.3575,43905.0
2016-11-01 12:20:00,63.18,63.22,63.15,63.17,27054.0,53.3744,53.4082,53.3491,53.366,27054.0
2016-11-01 12:30:00,63.18,63.32,63.17,63.26,43797.0,53.3744,53.4927,53.366,53.442,43797.0
2016-11-01 12:40:00,63.26,63.26,63.15,63.23,49855.0,53.442,53.442,53.3491,53.4166,49855.0
2016-11-01 12:50:00,63.21,63.24,63.17,63.23,37161.0,53.3997,53.4251,53.366,53.4166,37161.0
2016-11-01 13:00:00,63.22,63.28,63.18,63.22,20131.0,53.4082,53.4589,53.3744,53.4082,20131.0
2016-11-01 13:10:00,63.22,63.26,63.1,63.15,33705.0,53.4082,53.442,53.3068,53.3491,33705.0
2016-11-01 13:20:00,63.15,63.18,63.02,63.17,195564.0,53.3491,53.3744,53.2392,53.366,195564.0
2016-11-01 13:30:00,63.15,63.2,63.08,63.13,43384.0,53.3491,53.3913,53.2899,53.3322,43384.0
2016-11-01 13:40:00,63.12,63.12,62.92,62.97,68953.0,53.3237,53.3237,53.1548,53.197,68953.0
2016-11-01 13:50:00,62.98,63.08,62.97,63.07,40559.0,53.2054,53.2899,53.197,53.2815,40559.0
2016-11-01 14:00:00,63.06,63.11,62.99,63.03,116452.0,53.273,53.3153,53.2139,53.2477,116452.0
2016-11-01 14:10:00,63.02,63.04,62.84,62.91,92433.0,53.2392,53.2561,53.0872,53.1463,92433.0
2016-11-01 14:20:00,62.89,63.25,62.88,63.19,46456.0,53.1294,53.4335,53.121,53.3829,46456.0
2016-11-01 14:30:00,63.19,63.38,63.18,63.33,52266.0,53.3829,53.5434,53.3744,53.5011,52266.0
2016-11-01 14:40:00,63.33,63.42,63.25,63.28,129726.0,53.5011,53.5772,53.4335,53.4589,129726.0
2016-11-01 14:50:00,63.27,63.33,63.18,63.23,43936.0,53.4504,53.5011,53.3744,53.4166,43936.0
2016-11-01 15:00:00,63.22,63.28,63.17,63.24,52256.0,53.4082,53.4589,53.366,53.4251,52256.0
2016-11-01 15:10:00,63.24,63.46,63.18,63.42,77794.0,53.4251,53.6109,53.3744,53.5772,77794.0
2016-11-01 15:20:00,63.42,63.49,63.38,63.43,100028.0,53.5772,53.6363,53.5434,53.5856,100028.0
2016-11-01 15:30:00,63.43,63.59,63.42,63.57,77681.0,53.5856,53.7208,53.5772,53.7039,77681.0
2016-11-01 15:40:00,63.57,63.67,63.51,63.59,174309.0,53.7039,53.7884,53.6532,53.7208,174309.0
2016-11-01 15:50:00,63.6,63.7,63.52,63.6,320902.0,53.7292,53.8137,53.6616,53.7292,320902.0
2016-11-02 09:30:00,63.79,63.87,63.43,63.64,52678.0,53.8897,53.9573,53.5856,53.763,52678.0
2016-11-02 09:40:00,63.63,63.84,63.49,63.8,24926.0,53.7546,53.932,53.6363,53.8982,24926.0
2016-11-02 09:50:00,63.8,63.96,63.73,63.92,68455.0,53.8982,54.0333,53.839,53.9996,68455.0
2016-11-02 10:00:00,63.91,63.92,63.78,63.89,41981.0,53.9911,53.9996,53.8813,53.9742,41981.0
2016-11-02 10:10:00,63.89,63.96,63.81,63.88,28015.0,53.9742,54.0333,53.9066,53.9658,28015.0
2016-11-02 10:20:00,63.89,63.97,63.76,63.86,22199.0,53.9742,54.0418,53.8644,53.9489,22199.0
2016-11-02 10:30:00,63.85,63.87,63.71,63.84,21165.0,53.9404,53.9573,53.8221,53.932,21165.0
2016-11-02 10:40:00,63.82,63.88,63.73,63.85,16654.0,53.9151,53.9658,53.839,53.9404,16654.0
2016-11-02 10:50:00,63.84,63.93,63.77,63.92,37246.0,53.932,54.008,53.8728,53.9996,37246.0
2016-11-02 11:00:00,63.9,63.95,63.89,63.94,28577.0,53.9827,54.0249,53.9742,54.0165,28577.0
2016-11-02 11:10:00,63.96,64.1,63.92,64.1,27696.0,54.0333,54.1516,53.9996,54.1516,27696.0
2016-11-02 11:20:00,64.06,64.18,64.0,64.02,97322.0,54.1178,54.2192,54.0671,54.084,97322.0
2016-11-02 11:30:00,64.01,64.01,63.81,63.88,48620.0,54.0756,54.0756,53.9066,53.9658,48620.0
2016-11-02 11:40:00,63.87,64.06,63.85,64.03,19228.0,53.9573,54.1178,53.9404,54.0925,19228.0
2016-11-02 11:50:00,64.03,64.07,63.93,63.96,20985.0,54.0925,54.1263,54.008,54.0333,20985.0
2016-11-02 12:00:00,63.98,64.03,63.89,63.97,25572.0,54.0502,54.0925,53.9742,54.0418,25572.0
2016-11-02 12:10:00,63.96,64.01,63.85,63.85,19864.0,54.0333,54.0756,53.9404,53.9404,19864.0
2016-11-02 12:20:00,63.86,63.87,63.78,63.82,33588.0,53.9489,53.9573,53.8813,53.9151,33588.0
2016-11-02 12:30:00,63.82,63.84,63.7,63.7,32547.0,53.9151,53.932,53.8137,53.8137,32547.0
2016-11-02 12:40:00,63.7,63.83,63.64,63.83,45560.0,53.8137,53.9235,53.763,53.9235,45560.0
2016-11-02 12:50:00,63.83,63.86,63.79,63.86,34879.0,53.9235,53.9489,53.8897,53.9489,34879.0
2016-11-02 13:00:00,63.85,63.92,63.7,63.74,54152.0,53.9404,53.9996,53.8137,53.8475,54152.0
2016-11-02 13:10:00,63.75,63.77,63.41,63.43,66348.0,53.8559,53.8728,53.5687,53.5856,66348.0
2016-11-02 13:20:00,63.43,63.52,63.4,63.51,26838.0,53.5856,53.6616,53.5603,53.6532,26838.0
2016-11-02 13:30:00,63.51,63.66,63.48,63.56,46222.0,53.6532,53.7799,53.6278,53.6954,46222.0
2016-11-02 13:40:00,63.57,63.69,63.56,63.61,29017.0,53.7039,53.8053,53.6954,53.7377,29017.0
2016-11-02 13:50:00,63.6,63.73,63.58,63.68,24246.0,53.7292,53.839,53.7123,53.7968,24246.0
2016-11-02 14:00:00,63.7,63.78,63.41,63.48,75261.0,53.8137,53.8813,53.5687,53.6278,75261.0
2016-11-02 14:10:00,63.48,63.78,63.46,63.75,35914.0,53.6278,53.8813,53.6109,53.8559,35914.0
2016-11-02 14:20:00,63.73,63.8,63.59,63.66,39885.0,53.839,53.8982,53.7208,53.7799,39885.0
2016-11-02 14:30:00,63.66,63.7,63.56,63.63,26971.0,53.7799,53.8137,53.6954,53.7546,26971.0
2016-11-02 14:40:00,63.63,63.7,63.51,63.59,33444.0,53.7546,53.8137,53.6532,53.7208,33444.0
2016-11-02 14:50:00,63.56,63.59,63.48,63.53,39840.0,53.6954,53.7208,53.6278,53.6701,39840.0
2016-11-02 15:00:00,63.52,63.62,63.47,63.58,28984.0,53.6616,53.7461,53.6194,53.7123,28984.0
2016-11-02 15:10:00,63.59,63.62,63.47,63.51,30278.0,53.7208,53.7461,53.6194,53.6532,30278.0
2016-11-02 15:20:00,63.51,63.73,63.5,63.68,41448.0,53.6532,53.839,53.6447,53.7968,41448.0
2016-11-02 15:30:00,63.69,63.71,63.57,63.57,45668.0,53.8053,53.8221,53.7039,53.7039,45668.0
2016-11-02 15:40:00,63.58,63.69,63.58,63.64,78680.0,53.7123,53.8053,53.7123,53.763,78680.0
2016-11-02 15:50:00,63.63,63.66,63.47,63.66,251945.0,53.7546,53.7799,53.6194,53.7799,251945.0
2016-11-03 09:30:00,63.75,63.99,63.64,63.8,50660.0,53.8559,54.0587,53.763,53.8982,50660.0
2016-11-03 09:40:00,63.77,63.82,63.45,63.63,60278.0,53.8728,53.9151,53.6025,53.7546,60278.0
2016-11-03 09:50:00,63.62,63.71,63.47,63.5,67689.0,53.7461,53.8221,53.6194,53.6447,67689.0
2016-11-03 10:00:00,63.49,63.55,63.34,63.48,34464.0,53.6363,53.687,53.5096,53.6278,34464.0
2016-11-03 10:10:00,63.49,63.69,63.43,63.58,47421.0,53.6363,53.8053,53.5856,53.7123,47421.0
2016-11-03 10:20:00,63.58,63.77,63.56,63.74,37676.0,53.7123,53.8728,53.6954,53.8475,37676.0
2016-11-03 10:30:00,63.7,63.74,63.64,63.68,48136.0,53.8137,53.8475,53.763,53.7968,48136.0
2016-11-03 10:40:00,63.67,63.72,63.6,63.62,37727.0,53.7884,53.8306,53.7292,53.7461,37727.0
2016-11-03 10:50:00,63.61,63.64,63.57,63.63,30834.0,53.7377,53.763,53.7039,53.7546,30834.0
2016-11-03 11:00:00,63.64,63.77,63.64,63.77,23970.0,53.763,53.8728,53.763,53.8728,23970.0
2016-11-03 11:10:00,63.77,63.83,63.73,63.83,24758.0,53.8728,53.9235,53.839,53.9235,24758.0
2016-11-03 11:20:00,63.83,63.87,63.76,63.84,36057.0,53.9235,53.9573,53.8644,53.932,36057.0
2016-11-03 11:30:00,63.83,63.96,63.83,63.93,23970.0,53.9235,54.0333,53.9235,54.008,23970.0
2016-11-03 11:40:00,63.94,63.98,63.88,63.92,59290.0,54.0165,54.0502,53.9658,53.9996,59290.0
2016-11-03 11:50:00,63.91,63.94,63.88,63.9,29003.0,53.9911,54.0165,53.9658,53.9827,29003.0
2016-11-03 12:00:00,63.9,63.97,63.89,63.91,30870.0,53.9827,54.0418,53.9742,53.9911,30870.0
2016-11-03 12:10:00,63.92,63.92,63.83,63.84,26858.0,53.9996,53.9996,53.9235,53.932,26858.0
2016-11-03 12:20:00,63.84,63.9,63.8,63.88,39756.0,53.932,53.9827,53.8982,53.9658,39756.0
2016-11-03 12:30:00,63.88,63.88,63.78,63.79,18118.0,53.9658,53.9658,53.8813,53.8897,18118.0
2016-11-03 12:40:00,63.8,63.82,63.69,63.69,11086.0,53.8982,53.9151,53.8053,53.8053,11086.0
2016-11-03 12:50:00,63.69,63.75,63.63,63.73,19864.0,53.8053,53.8559,53.7546,53.839,19864.0
2016-11-03 13:00:00,63.7,63.75,63.66,63.72,23685.0,53.8137,53.8559,53.7799,53.8306,23685.0
2016-11-03 13:10:00,63.73,63.76,63.66,63.69,19874.0,53.839,53.8644,53.7799,53.8053,19874.0
2016-11-03 13:20:00,63.68,63.74,63.61,63.72,16988.0,53.7968,53.8475,53.7377,53.8306,16988.0
2016-11-03 13:30:00,63.7,63.74,63.65,63.69,23296.0,53.8137,53.8475,53.7715,53.8053,23296.0
2016-11-03 13:40:00,63.7,63.77,63.67,63.72,27713.0,53.8137,53.8728,53.7884,53.8306,27713.0
2016-11-03 13:50:00,63.72,63.74,63.65,63.72,40752.0,53.8306,53.8475,53.7715,53.8306,40752.0
2016-11-03 14:00:00,63.74,63.76,63.61,63.75,78490.0,53.8475,53.8644,53.7377,53.8559,78490.0
2016-11-03 14:10:00,63.76,63.81,63.73,63.74,20051.0,53.8644,53.9066,53.839,53.8475,20051.0
2016-11-03 14:20:00,63.75,63.84,63.72,63.8,27850.0,53.8559,53.932,53.8306,53.8982,27850.0
2016-11-03 14:30:00,63.8,63.87,63.78,63.84,24355.0,53.8982,53.9573,53.8813,53.932,24355.0
2016-11-03 14:40:00,63.83,63.9,63.78,63.89,29782.0,53.9235,53.9827,53.8813,53.9742,29782.0
2016-11-03 14:50:00,63.91,64.03,63.89,63.99,65556.0,53.9911,54.0925,53.9742,54.0587,65556.0
2016-11-03 15:00:00,64.02,64.02,63.91,63.95,18470.0,54.084,54.084,53.9911,54.0249,18470.0
2016-11-03 15:10:00,63.95,63.98,63.83,63.85,31638.0,54.0249,54.0502,53.9235,53.9404,31638.0
2016-11-03 15:20:00,63.85,63.93,63.81,63.83,53704.0,53.9404,54.008,53.9066,53.9235,53704.0
2016-11-03 15:30:00,63.84,63.86,63.77,63.82,78222.0,53.932,53.9489,53.8728,53.9151,78222.0
2016-11-03 15:40:00,63.83,63.83,63.72,63.76,91211.0,53.9235,53.9235,53.8306,53.8644,91211.0
2016-11-03 15:50:00,63.76,63.86,63.74,63.85,230705.0,53.8644,53.9489,53.8475,53.9404,230705.0
2016-11-04 09:30:00,62.89,63.76,62.89,63.57,106237.0,53.1294,53.8644,53.1294,53.7039,106237.0
2016-11-04 09:40:00,63.55,63.65,63.32,63.32,25298.0,53.687,53.7715,53.4927,53.4927,25298.0
2016-11-04 09:50:00,63.34,63.48,63.13,63.2,19860.0,53.5096,53.6278,53.3322,53.3913,19860.0
2016-11-04 10:00:00,63.23,63.53,63.23,63.46,19854.0,53.4166,53.6701,53.4166,53.6109,19854.0
2016-11-04 10:10:00,63.45,63.49,63.19,63.34,18059.0,53.6025,53.6363,53.3829,53.5096,18059.0
2016-11-04 10:20:00,63.34,63.49,63.33,63.46,34008.0,53.5096,53.6363,53.5011,53.6109,34008.0
2016-11-04 10:30:00,63.45,63.54,63.4,63.49,23142.0,53.6025,53.6785,53.5603,53.6363,23142.0
2016-11-04 10:40:00,63.5,63.51,63.39,63.44,34907.0,53.6447,53.6532,53.5518,53.5941,34907.0
2016-11-04 10:50:00,63.43,63.45,63.29,63.32,36124.0,53.5856,53.6025,53.4673,53.4927,36124.0
2016-11-04 11:00:00,63.33,63.48,63.31,63.36,30879.0,53.5011,53.6278,53.4842,53.5265,30879.0
2016-11-04 11:10:00,63.38,63.52,63.34,63.52,19941.0,53.5434,53.6616,53.5096,53.6616,19941.0
2016-11-04 11:20:00,63.53,63.59,63.48,63.57,40825.0,53.6701,53.7208,53.6278,53.7039,40825.0
2016-11-04 11:30:00,63.59,63.59,63.39,63.45,18506.0,53.7208,53.7208,53.5518,53.6025,18506.0
2016-11-04 11:40:00,63.43,63.44,63.34,63.4,15192.0,53.5856,53.5941,53.5096,53.5603,15192.0
2016-11-04 11:50:00,63.41,63.56,63.37,63.56,13974.0,53.5687,53.6954,53.5349,53.6954,13974.0
2016-11-04 12:00:00,63.55,63.69,63.54,63.64,12194.0,53.687,53.8053,53.6785,53.763,12194.0
2016-11-04 12:10:00,63.64,63.8,63.62,63.78,30188.0,53.763,53.8982,53.7461,53.8813,30188.0
2016-11-04 12:20:00,63.79,63.79,63.71,63.77,32609.0,53.8897,53.8897,53.8221,53.8728,32609.0
2016-11-04 12:30:00,63.78,63.81,63.75,63.78,59528.0,53.8813,53.9066,53.8559,53.8813,59528.0
2016-11-04 12:40:00,63.79,63.88,63.76,63.81,29428.0,53.8897,53.9658,53.8644,53.9066,29428.0
2016-11-04 12:50:00,63.82,63.87,63.71,63.87,11775.0,53.9151,53.9573,53.8221,53.9573,11775.0
2016-11-04 13:00:00,63.85,63.96,63.84,63.92,10683.0,53.9404,54.0333,53.932,53.9996,10683.0
2016-11-04 13:10:00,63.93,63.94,63.86,63.92,18629.0,54.008,54.0165,53.9489,53.9996,18629.0
2016-11-04 13:20:00,63.94,63.97,63.92,63.93,26157.0,54.0165,54.0418,53.9996,54.008,26157.0
2016-11-04 13:30:00,63.94,64.02,63.91,63.98,60978.0,54.0165,54.084,53.9911,54.0502,60978.0
2016-11-04 13:40:00,63.97,63.98,63.9,63.9,15504.0,54.0418,54.0502,53.9827,53.9827,15504.0
2016-11-04 13:50:00,63.91,63.93,63.8,63.83,16844.0,53.9911,54.008,53.8982,53.9235,16844.0
2016-11-04 14:00:00,63.83,63.83,63.71,63.71,46983.0,53.9235,53.9235,53.8221,53.8221,46983.0
2016-11-04 14:10:00,63.71,63.79,63.7,63.77,32894.0,53.8221,53.8897,53.8137,53.8728,32894.0
2016-11-04 14:20:00,63.76,63.8,63.73,63.75,16593.0,53.8644,53.8982,53.839,53.8559,16593.0
2016-11-04 14:30:00,63.73,63.75,63.64,63.68,36333.0,53.839,53.8559,53.763,53.7968,36333.0
2016-11-04 14:40:00,63.67,63.76,63.56,63.65,46448.0,53.7884,53.8644,53.6954,53.7715,46448.0
2016-11-04 14:50:00,63.66,63.72,63.56,63.65,30086.0,53.7799,53.8306,53.6954,53.7715,30086.0
2016-11-04 15:00:00,63.65,63.65,63.51,63.52,24781.0,53.7715,53.7715,53.6532,53.6616,24781.0
2016-11-04 15:10:00,63.52,63.62,63.51,63.56,117864.0,53.6616,53.7461,53.6532,53.6954,117864.0
2016-11-04 15:20:00,63.56,63.63,63.52,63.54,51825.0,53.6954,53.7546,53.6616,53.6785,51825.0
2016-11-04 15:30:00,63.55,63.57,63.42,63.45,68112.0,53.687,53.7039,53.5772,53.6025,68112.0
2016-11-04 15:40:00,63.46,63.48,63.38,63.47,74049.0,53.6109,53.6278,53.5434,53.6194,74049.0
2016-11-04 15:50:00,63.45,63.53,63.36,63.44,236964.0,53.6025,53.6701,53.5265,53.5941,236964.0
2016-11-07 09:30:00,64.53,64.55,64.09,64.25,68627.0,54.5149,54.5318,54.1432,54.2783,68627.0
2016-11-07 09:40:00,64.25,64.4,64.23,64.31,55708.0,54.2783,54.4051,54.2614,54.329,55708.0
2016-11-07 09:50:00,64.3,64.31,64.21,64.24,84798.0,54.3206,54.329,54.2445,54.2699,84798.0
2016-11-07 10:00:00,64.23,64.35,64.21,64.25,61718.0,54.2614,54.3628,54.2445,54.2783,61718.0
2016-11-07 10:10:00,64.25,64.29,64.12,64.14,39545.0,54.2783,54.3121,54.1685,54.1854,39545.0
2016-11-07 10:20:00,64.14,64.25,64.13,64.19,32415.0,54.1854,54.2783,54.177,54.2277,32415.0
2016-11-07 10:30:00,64.19,64.27,64.09,64.11,39509.0,54.2277,54.2952,54.1432,54.1601,39509.0
2016-11-07 10:40:00,64.11,64.2,64.07,64.17,30541.0,54.1601,54.2361,54.1263,54.2108,30541.0
2016-11-07 10:50:00,64.17,64.24,64.11,64.19,28056.0,54.2108,54.2699,54.1601,54.2277,28056.0
2016-11-07 11:00:00,64.2,64.25,64.18,64.22,50059.0,54.2361,54.2783,54.2192,54.253,50059.0
2016-11-07 11:10:00,64.22,64.35,64.19,64.27,79093.0,54.253,54.3628,54.2277,54.2952,79093.0
2016-11-07 11:20:00,64.27,64.3,64.18,64.18,35722.0,54.2952,54.3206,54.2192,54.2192,35722.0
2016-11-07 11:30:00,64.19,64.3,64.15,64.29,47776.0,54.2277,54.3206,54.1939,54.3121,47776.0
2016-11-07 11:40:00,64.3,64.33,64.19,64.2,41793.0,54.3206,54.3459,54.2277,54.2361,41793.0
2016-11-07 11:50:00,64.2,64.28,64.19,64.25,26652.0,54.2361,54.3037,54.2277,54.2783,26652.0
2016-11-07 12:00:00,64.26,64.29,64.23,64.24,31855.0,54.2868,54.3121,54.2614,54.2699,31855.0
2016-11-07 12:10:00,64.25,64.42,64.25,64.34,30603.0,54.2783,54.422,54.2783,54.3544,30603.0
2016-11-07 12:20:00,64.35,64.36,64.29,64.35,27254.0,54.3628,54.3713,54.3121,54.3628,27254.0
2016-11-07 12:30:00,64.34,64.37,64.27,64.27,23284.0,54.3544,54.3797,54.2952,54.2952,23284.0
2016-11-07 12:40:00,64.27,64.27,64.19,64.24,20660.0,54.2952,54.2952,54.2277,54.2699,20660.0
2016-11-07 12:50:00,64.25,64.29,64.23,64.27,20443.0,54.2783,54.3121,54.2614,54.2952,20443.0
2016-11-07 13:00:00,64.27,64.34,64.27,64.3,16049.0,54.2952,54.3544,54.2952,54.3206,16049.0
2016-11-07 13:10:00,64.3,64.3,64.22,64.25,26159.0,54.3206,54.3206,54.253,54.2783,26159.0
2016-11-07 13:20:00,64.24,64.27,64.2,64.23,15964.0,54.2699,54.2952,54.2361,54.2614,15964.0
2016-11-07 13:30:00,64.23,64.31,64.23,64.25,22756.0,54.2614,54.329,54.2614,54.2783,22756.0
2016-11-07 13:40:00,64.26,64.26,64.15,64.17,55542.0,54.2868,54.2868,54.1939,54.2108,55542.0
2016-11-07 13:50:00,64.18,64.18,64.12,64.12,49376.0,54.2192,54.2192,54.1685,54.1685,49376.0
2016-11-07 14:00:00,64.12,64.2,64.11,64.2,54810.0,54.1685,54.2361,54.1601,54.2361,54810.0
2016-11-07 14:10:00,64.21,64.25,64.17,64.23,40426.0,54.2445,54.2783,54.2108,54.2614,40426.0
2016-11-07 14:20:00,64.22,64.22,64.14,64.15,31370.0,54.253,54.253,54.1854,54.1939,31370.0
2016-11-07 14:30:00,64.14,64.17,64.09,64.1,38436.0,54.1854,54.2108,54.1432,54.1516,38436.0
2016-11-07 14:40:00,64.09,64.1,63.97,63.98,40257.0,54.1432,54.1516,54.0418,54.0502,40257.0
2016-11-07 14:50:00,63.98,64.05,63.96,64.03,64962.0,54.0502,54.1094,54.0333,54.0925,64962.0
2016-11-07 15:00:00,64.03,64.1,63.96,64.05,71464.0,54.0925,54.1516,54.0333,54.1094,71464.0
2016-11-07 15:10:00,64.05,64.19,64.05,64.15,54618.0,54.1094,54.2277,54.1094,54.1939,54618.0
2016-11-07 15:20:00,64.15,64.2,64.08,64.16,110008.0,54.1939,54.2361,54.1347,54.2023,110008.0
2016-11-07 15:30:00,64.17,64.26,64.15,64.22,197018.0,54.2108,54.2868,54.1939,54.253,197018.0
2016-11-07 15:40:00,64.21,64.33,64.21,64.31,134462.0,54.2445,54.3459,54.2445,54.329,134462.0
2016-11-07 15:50:00,64.31,64.37,64.3,64.36,373318.0,54.329,54.3797,54.3206,54.3713,373318.0
2016-11-08 09:30:00,64.06,64.46,63.71,64.45,103639.0,54.1178,54.4557,53.8221,54.4473,103639.0
2016-11-08 09:40:00,64.43,64.68,64.36,64.47,49532.0,54.4304,54.6416,54.3713,54.4642,49532.0
2016-11-08 09:50:00,64.45,64.66,64.39,64.65,36384.0,54.4473,54.6247,54.3966,54.6163,36384.0
2016-11-08 10:00:00,64.66,64.8,64.25,64.6,162344.0,54.6247,54.743,54.2783,54.574,162344.0
2016-11-08 10:10:00,64.6,64.65,64.43,64.44,48202.0,54.574,54.6163,54.4304,54.4389,48202.0
2016-11-08 10:20:00,64.45,64.56,64.39,64.51,22098.0,54.4473,54.5402,54.3966,54.498,22098.0
2016-11-08 10:30:00,64.5,64.58,64.46,64.55,20362.0,54.4895,54.5571,54.4557,54.5318,20362.0
2016-11-08 10:40:00,64.55,64.55,64.32,64.42,26470.0,54.5318,54.5318,54.3375,54.422,26470.0
2016-11-08 10:50:00,64.42,64.5,64.4,64.5,11450.0,54.422,54.4895,54.4051,54.4895,11450.0
2016-11-08 11:00:00,64.48,64.56,64.45,64.56,10932.0,54.4726,54.5402,54.4473,54.5402,10932.0
2016-11-08 11:10:00,64.55,64.79,64.52,64.76,20716.0,54.5318,54.7345,54.5064,54.7092,20716.0
2016-11-08 11:20:00,64.77,64.95,64.65,64.68,39845.0,54.7176,54.8697,54.6163,54.6416,39845.0
2016-11-08 11:30:00,64.67,64.84,64.65,64.8,16786.0,54.6332,54.7768,54.6163,54.743,16786.0
2016-11-08 11:40:00,64.8,64.83,64.75,64.81,15757.0,54.743,54.7683,54.7007,54.7514,15757.0
2016-11-08 11:50:00,64.82,64.87,64.77,64.84,20794.0,54.7599,54.8021,54.7176,54.7768,20794.0
2016-11-08 12:00:00,64.87,64.94,64.84,64.93,36077.0,54.8021,54.8613,54.7768,54.8528,36077.0
2016-11-08 12:10:00,64.91,65.14,64.91,65.11,54715.0,54.8359,55.0302,54.8359,55.0049,54715.0
2016-11-08 12:20:00,65.11,65.3,65.11,65.27,37173.0,55.0049,55.1654,55.0049,55.14,37173.0
2016-11-08 12:30:00,65.28,65.34,65.25,65.33,38554.0,55.1485,55.1992,55.1231,55.1907,38554.0
2016-11-08 12:40:00,65.32,65.34,65.19,65.23,26329.0,55.1823,55.1992,55.0724,55.1062,26329.0
2016-11-08 12:50:00,65.24,65.29,65.2,65.28,16013.0,55.1147,55.1569,55.0809,55.1485,16013.0
2016-11-08 13:00:00,65.29,65.33,65.22,65.23,70675.0,55.1569,55.1907,55.0978,55.1062,70675.0
2016-11-08 13:10:00,65.23,65.32,65.2,65.23,23649.0,55.1062,55.1823,55.0809,55.1062,23649.0
2016-11-08 13:20:00,65.22,65.26,65.21,65.26,22061.0,55.0978,55.1316,55.0893,55.1316,22061.0
2016-11-08 13:30:00,65.27,65.32,65.25,65.32,60159.0,55.14,55.1823,55.1231,55.1823,60159.0
2016-11-08 13:40:00,65.33,65.4,65.33,65.34,20550.0,55.1907,55.2499,55.1907,55.1992,20550.0
2016-11-08 13:50:00,65.34,65.35,65.26,65.27,22449.0,55.1992,55.2076,55.1316,55.14,22449.0
2016-11-08 14:00:00,65.26,65.33,65.2,65.2,25560.0,55.1316,55.1907,55.0809,55.0809,25560.0
2016-11-08 14:10:00,65.19,65.19,65.08,65.09,27876.0,55.0724,55.0724,54.9795,54.988,27876.0
2016-11-08 14:20:00,65.1,65.13,64.98,65.01,27951.0,54.9964,55.0218,54.895,54.9204,27951.0
2016-11-08 14:30:00,65.0,65.0,64.84,64.87,17175.0,54.9119,54.9119,54.7768,54.8021,17175.0
2016-11-08 14:40:00,64.87,64.89,64.78,64.82,23917.0,54.8021,54.819,54.7261,54.7599,23917.0
2016-11-08 14:50:00,64.84,64.91,64.81,64.83,16352.0,54.7768,54.8359,54.7514,54.7683,16352.0
2016-11-08 15:00:00,64.85,64.99,64.78,64.99,20504.0,54.7852,54.9035,54.7261,54.9035,20504.0
2016-11-08 15:10:00,64.99,65.02,64.84,64.88,27112.0,54.9035,54.9288,54.7768,54.8106,27112.0
2016-11-08 15:20:00,64.88,64.95,64.86,64.9,23488.0,54.8106,54.8697,54.7937,54.8275,23488.0
2016-11-08 15:30:00,64.91,65.05,64.91,65.05,32695.0,54.8359,54.9542,54.8359,54.9542,32695.0
2016-11-08 15:40:00,65.05,65.07,64.97,64.98,59915.0,54.9542,54.9711,54.8866,54.895,59915.0
2016-11-08 15:50:00,64.98,65.06,64.81,64.83,204941.0,54.895,54.9626,54.7514,54.7683,204941.0
2016-11-09 09:30:00,63.3,63.73,62.5,63.28,181188.0,53.4758,53.839,52.7999,53.4589,181188.0
2016-11-09 09:40:00,63.24,64.63,63.19,64.63,101174.0,53.4251,54.5994,53.3829,54.5994,101174.0
2016-11-09 09:50:00,64.6,64.75,64.18,64.42,68726.0,54.574,54.7007,54.2192,54.422,68726.0
2016-11-09 10:00:00,64.43,64.5,63.77,63.79,107213.0,54.4304,54.4895,53.8728,53.8897,107213.0
2016-11-09 10:10:00,63.77,63.83,63.38,63.56,89022.0,53.8728,53.9235,53.5434,53.6954,89022.0
2016-11-09 10:20:00,63.58,63.91,63.52,63.89,39900.0,53.7123,53.9911,53.6616,53.9742,39900.0
2016-11-09 10:30:00,63.89,63.9,63.6,63.8,51054.0,53.9742,53.9827,53.7292,53.8982,51054.0
2016-11-09 10:40:00,63.8,63.93,63.72,63.75,38059.0,53.8982,54.008,53.8306,53.8559,38059.0
2016-11-09 10:50:00,63.73,64.03,63.66,63.95,48144.0,53.839,54.0925,53.7799,54.0249,48144.0
2016-11-09 11:00:00,63.96,64.11,63.84,63.9,44215.0,54.0333,54.1601,53.932,53.9827,44215.0
2016-11-09 11:10:00,63.91,64.27,63.9,64.24,23285.0,53.9911,54.2952,53.9827,54.2699,23285.0
2016-11-09 11:20:00,64.23,64.48,64.23,64.48,24290.0,54.2614,54.4726,54.2614,54.4726,24290.0
2016-11-09 11:30:00,64.48,64.94,64.45,64.71,52551.0,54.4726,54.8613,54.4473,54.6669,52551.0
2016-11-09 11:40:00,64.72,64.89,64.55,64.89,28006.0,54.6754,54.819,54.5318,54.819,28006.0
2016-11-09 11:50:00,64.89,64.98,64.77,64.8,49516.0,54.819,54.895,54.7176,54.743,49516.0
2016-11-09 12:00:00,64.8,64.87,64.33,64.37,31344.0,54.743,54.8021,54.3459,54.3797,31344.0
2016-11-09 12:10:00,64.37,64.64,64.3,64.6,20775.0,54.3797,54.6078,54.3206,54.574,20775.0
2016-11-09 12:20:00,64.6,64.79,64.54,64.69,12426.0,54.574,54.7345,54.5233,54.6501,12426.0
2016-11-09 12:30:00,64.74,64.88,64.61,64.64,16766.0,54.6923,54.8106,54.5825,54.6078,16766.0
2016-11-09 12:40:00,64.66,64.79,64.66,64.77,23223.0,54.6247,54.7345,54.6247,54.7176,23223.0
2016-11-09 12:50:00,64.78,65.03,64.74,65.03,23005.0,54.7261,54.9373,54.6923,54.9373,23005.0
2016-11-09 13:00:00,65.01,65.01,64.73,64.77,28876.0,54.9204,54.9204,54.6838,54.7176,28876.0
2016-11-09 13:10:00,64.74,64.99,64.64,64.68,19422.0,54.6923,54.9035,54.6078,54.6416,19422.0
2016-11-09 13:20:00,64.65,64.65,64.24,64.41,48333.0,54.6163,54.6163,54.2699,54.4135,48333.0
2016-11-09 13:30:00,64.37,64.78,64.36,64.77,21611.0,54.3797,54.7261,54.3713,54.7176,21611.0
2016-11-09 13:40:00,64.75,64.96,64.74,64.89,20611.0,54.7007,54.8781,54.6923,54.819,20611.0
2016-11-09 13:50:00,64.9,64.94,64.68,64.68,38683.0,54.8275,54.8613,54.6416,54.6416,38683.0
2016-11-09 14:00:00,64.68,64.83,64.65,64.83,30003.0,54.6416,54.7683,54.6163,54.7683,30003.0
2016-11-09 14:10:00,64.81,64.96,64.8,64.81,25455.0,54.7514,54.8781,54.743,54.7514,25455.0
2016-11-09 14:20:00,64.83,65.04,64.8,64.95,21180.0,54.7683,54.9457,54.743,54.8697,21180.0
2016-11-09 14:30:00,64.97,65.19,64.94,65.19,25016.0,54.8866,55.0724,54.8613,55.0724,25016.0
2016-11-09 14:40:00,65.22,65.23,65.04,65.12,29114.0,55.0978,55.1062,54.9457,55.0133,29114.0
2016-11-09 14:50:00,65.15,65.15,64.95,64.98,17326.0,55.0387,55.0387,54.8697,54.895,17326.0
2016-11-09 15:00:00,65.0,65.09,64.96,65.06,15186.0,54.9119,54.988,54.8781,54.9626,15186.0
2016-11-09 15:10:00,65.05,65.27,65.04,65.27,20913.0,54.9542,55.14,54.9457,55.14,20913.0
2016-11-09 15:20:00,65.26,65.29,65.08,65.09,32959.0,55.1316,55.1569,54.9795,54.988,32959.0
2016-11-09 15:30:00,65.09,65.11,64.94,64.98,45173.0,54.988,55.0049,54.8613,54.895,45173.0
2016-11-09 15:40:00,64.98,65.08,64.85,64.9,55774.0,54.895,54.9795,54.7852,54.8275,55774.0
2016-11-09 15:50:00,64.91,65.04,64.91,64.95,103742.0,54.8359,54.9457,54.8359,54.8697,103742.0
2016-11-10 09:30:00,65.21,65.53,65.02,65.53,75391.0,55.0893,55.3597,54.9288,55.3597,75391.0
2016-11-10 09:40:00,65.57,65.97,65.56,65.85,47867.0,55.3935,55.7314,55.385,55.63,47867.0
2016-11-10 09:50:00,65.85,65.88,65.55,65.57,40147.0,55.63,55.6554,55.3766,55.3935,40147.0
2016-11-10 10:00:00,65.58,65.72,65.31,65.33,35587.0,55.4019,55.5202,55.1738,55.1907,35587.0
2016-11-10 10:10:00,65.33,65.36,65.01,65.01,33216.0,55.1907,55.2161,54.9204,54.9204,33216.0
2016-11-10 10:20:00,65.0,65.38,64.69,64.71,43685.0,54.9119,55.233,54.6501,54.6669,43685.0
2016-11-10 10:30:00,64.66,64.93,63.85,63.92,49239.0,54.6247,54.8528,53.9404,53.9996,49239.0
2016-11-10 10:40:00,63.93,64.39,63.93,64.07,88880.0,54.008,54.3966,54.008,54.1263,88880.0
2016-11-10 10:50:00,64.12,64.28,63.53,63.56,68601.0,54.1685,54.3037,53.6701,53.6954,68601.0
2016-11-10 11:00:00,63.54,63.97,63.45,63.9,76257.0,53.6785,54.0418,53.6025,53.9827,76257.0
2016-11-10 11:10:00,63.86,64.09,63.76,63.97,57387.0,53.9489,54.1432,53.8644,54.0418,57387.0
2016-11-10 11:20:00,63.97,64.54,63.97,64.37,48460.0,54.0418,54.5233,54.0418,54.3797,48460.0
2016-11-10 11:30:00,64.38,64.44,64.15,64.21,20660.0,54.3882,54.4389,54.1939,54.2445,20660.0
2016-11-10 11:40:00,64.22,64.58,64.2,64.32,29763.0,54.253,54.5571,54.2361,54.3375,29763.0
2016-11-10 11:50:00,64.34,64.43,63.98,64.14,25353.0,54.3544,54.4304,54.0502,54.1854,25353.0
2016-11-10 12:00:00,64.14,64.42,64.06,64.13,31429.0,54.1854,54.422,54.1178,54.177,31429.0
2016-11-10 12:10:00,64.11,64.39,64.11,64.26,28221.0,54.1601,54.3966,54.1601,54.2868,28221.0
2016-11-10 12:20:00,64.24,64.32,64.1,64.2,31283.0,54.2699,54.3375,54.1516,54.2361,31283.0
2016-11-10 12:30:00,64.21,64.41,64.17,64.23,25984.0,54.2445,54.4135,54.2108,54.2614,25984.0
2016-11-10 12:40:00,64.21,64.33,63.99,64.25,17596.0,54.2445,54.3459,54.0587,54.2783,17596.0
2016-11-10 12:50:00,64.22,64.48,64.21,64.44,19252.0,54.253,54.4726,54.2445,54.4389,19252.0
2016-11-10 13:00:00,64.47,64.6,64.36,64.59,21843.0,54.4642,54.574,54.3713,54.5656,21843.0
2016-11-10 13:10:00,64.61,64.78,64.54,64.59,24872.0,54.5825,54.7261,54.5233,54.5656,24872.0
2016-11-10 13:20:00,64.56,64.68,64.46,64.55,11300.0,54.5402,54.6416,54.4557,54.5318,11300.0
2016-11-10 13:30:00,64.56,64.66,64.56,64.6,27554.0,54.5402,54.6247,54.5402,54.574,27554.0
2016-11-10 13:40:00,64.6,64.79,64.6,64.71,36863.0,54.574,54.7345,54.574,54.6669,36863.0
2016-11-10 13:50:00,64.72,64.81,64.53,64.59,35861.0,54.6754,54.7514,54.5149,54.5656,35861.0
2016-11-10 14:00:00,64.61,64.7,64.52,64.67,24442.0,54.5825,54.6585,54.5064,54.6332,24442.0
2016-11-10 14:10:00,64.65,64.73,64.47,64.56,32290.0,54.6163,54.6838,54.4642,54.5402,32290.0
2016-11-10 14:20:00,64.57,64.71,64.54,64.7,15181.0,54.5487,54.6669,54.5233,54.6585,15181.0
2016-11-10 14:30:00,64.66,64.72,64.47,64.55,19438.0,54.6247,54.6754,54.4642,54.5318,19438.0
2016-11-10 14:40:00,64.57,64.73,64.53,64.65,35285.0,54.5487,54.6838,54.5149,54.6163,35285.0
2016-11-10 14:50:00,64.65,64.7,64.58,64.68,27654.0,54.6163,54.6585,54.5571,54.6416,27654.0
2016-11-10 15:00:00,64.69,64.69,64.46,64.51,51030.0,54.6501,54.6501,54.4557,54.498,51030.0
2016-11-10 15:10:00,64.52,64.53,64.35,64.39,59444.0,54.5064,54.5149,54.3628,54.3966,59444.0
2016-11-10 15:20:00,64.4,64.44,64.3,64.38,55989.0,54.4051,54.4389,54.3206,54.3882,55989.0
2016-11-10 15:30:00,64.37,64.38,64.14,64.21,75161.0,54.3797,54.3882,54.1854,54.2445,75161.0
2016-11-10 15:40:00,64.21,64.29,64.16,64.29,74599.0,54.2445,54.3121,54.2023,54.3121,74599.0
2016-11-10 15:50:00,64.27,64.33,64.2,64.25,114275.0,54.2952,54.3459,54.2361,54.2783,114275.0
2016-11-11 09:30:00,64.45,64.88,64.1,64.7,45568.0,54.4473,54.8106,54.1516,54.6585,45568.0
2016-11-11 09:40:00,64.66,65.15,64.65,65.07,33824.0,54.6247,55.0387,54.6163,54.9711,33824.0
2016-11-11 09:50:00,65.0,65.05,64.55,64.85,32415.0,54.9119,54.9542,54.5318,54.7852,32415.0
2016-11-11 10:00:00,64.85,65.29,64.74,65.16,49998.0,54.7852,55.1569,54.6923,55.0471,49998.0
2016-11-11 10:10:00,65.14,65.34,64.97,64.99,22780.0,55.0302,55.1992,54.8866,54.9035,22780.0
2016-11-11 10:20:00,64.99,65.14,64.72,64.92,31228.0,54.9035,55.0302,54.6754,54.8444,31228.0
2016-11-11 10:30:00,64.86,65.08,64.77,65.02,47819.0,54.7937,54.9795,54.7176,54.9288,47819.0
2016-11-11 10:40:00,65.01,65.1,64.85,64.95,20769.0,54.9204,54.9964,54.7852,54.8697,20769.0
2016-11-11 10:50:00,64.93,65.06,64.78,65.03,22803.0,54.8528,54.9626,54.7261,54.9373,22803.0
2016-11-11 11:00:00,65.01,65.06,64.84,64.88,29253.0,54.9204,54.9626,54.7768,54.8106,29253.0
2016-11-11 11:10:00,64.9,64.92,64.69,64.8,30364.0,54.8275,54.8444,54.6501,54.743,30364.0
2016-11-11 11:20:00,64.84,64.88,64.72,64.8,22111.0,54.7768,54.8106,54.6754,54.743,22111.0
2016-11-11 11:30:00,64.84,64.95,64.8,64.87,18694.0,54.7768,54.8697,54.743,54.8021,18694.0
2016-11-11 11:40:00,64.91,64.94,64.66,64.72,15280.0,54.8359,54.8613,54.6247,54.6754,15280.0
2016-11-11 11:50:00,64.7,64.99,64.7,64.91,16814.0,54.6585,54.9035,54.6585,54.8359,16814.0
2016-11-11 12:00:00,64.92,65.1,64.89,65.08,20811.0,54.8444,54.9964,54.819,54.9795,20811.0
2016-11-11 12:10:00,65.12,65.21,65.03,65.1,20863.0,55.0133,55.0893,54.9373,54.9964,20863.0
2016-11-11 12:20:00,65.11,65.27,65.08,65.18,25005.0,55.0049,55.14,54.9795,55.064,25005.0
2016-11-11 12:30:00,65.21,65.36,65.17,65.3,34578.0,55.0893,55.2161,55.0556,55.1654,34578.0
2016-11-11 12:40:00,65.29,65.34,65.08,65.23,23635.0,55.1569,55.1992,54.9795,55.1062,23635.0
2016-11-11 12:50:00,65.18,65.21,65.08,65.16,15162.0,55.064,55.0893,54.9795,55.0471,15162.0
2016-11-11 13:00:00,65.14,65.22,65.11,65.2,20984.0,55.0302,55.0978,55.0049,55.0809,20984.0
2016-11-11 13:10:00,65.19,65.3,65.15,65.22,20038.0,55.0724,55.1654,55.0387,55.0978,20038.0
2016-11-11 13:20:00,65.2,65.34,65.19,65.23,27880.0,55.0809,55.1992,55.0724,55.1062,27880.0
2016-11-11 13:30:00,65.22,65.32,65.15,65.21,20904.0,55.0978,55.1823,55.0387,55.0893,20904.0
2016-11-11 13:40:00,65.17,65.25,65.11,65.2,14340.0,55.0556,55.1231,55.0049,55.0809,14340.0
2016-11-11 13:50:00,65.17,65.22,65.1,65.1,17212.0,55.0556,55.0978,54.9964,54.9964,17212.0
2016-11-11 14:00:00,65.08,65.16,65.0,65.15,23844.0,54.9795,55.0471,54.9119,55.0387,23844.0
2016-11-11 14:10:00,65.16,65.24,65.06,65.22,20178.0,55.0471,55.1147,54.9626,55.0978,20178.0
2016-11-11 14:20:00,65.21,65.21,64.99,65.02,22893.0,55.0893,55.0893,54.9035,54.9288,22893.0
2016-11-11 14:30:00,65.02,65.11,64.94,65.0,60510.0,54.9288,55.0049,54.8613,54.9119,60510.0
2016-11-11 14:40:00,64.98,65.09,64.95,64.96,35145.0,54.895,54.988,54.8697,54.8781,35145.0
2016-11-11 14:50:00,64.95,65.08,64.92,64.97,44084.0,54.8697,54.9795,54.8444,54.8866,44084.0
2016-11-11 15:00:00,64.95,65.1,64.95,65.07,48489.0,54.8697,54.9964,54.8697,54.9711,48489.0
2016-11-11 15:10:00,65.08,65.19,65.04,65.17,39915.0,54.9795,55.0724,54.9457,55.0556,39915.0
2016-11-11 15:20:00,65.2,65.23,65.12,65.15,45614.0,55.0809,55.1062,55.0133,55.0387,45614.0
2016-11-11 15:30:00,65.16,65.28,65.12,65.14,60273.0,55.0471,55.1485,55.0133,55.0302,60273.0
2016-11-11 15:40:00,65.17,65.33,65.15,65.29,86041.0,55.0556,55.1907,55.0387,55.1569,86041.0
2016-11-11 15:50:00,65.3,65.44,65.25,65.32,274528.0,55.1654,55.2836,55.1231,55.1823,274528.0
2016-11-14 09:30:00,65.42,65.93,65.33,65.75,99222.0,55.2668,55.6976,55.1907,55.5455,99222.0
2016-11-14 09:40:00,65.82,66.12,65.74,65.83,66536.0,55.6047,55.8581,55.5371,55.6131,66536.0
2016-11-14 09:50:00,65.8,65.87,65.58,65.58,30886.0,55.5878,55.6469,55.4019,55.4019,30886.0
2016-11-14 10:00:00,65.64,66.03,65.63,65.84,40608.0,55.4526,55.7821,55.4442,55.6216,40608.0
2016-11-14 10:10:00,65.86,65.89,65.73,65.88,71591.0,55.6385,55.6638,55.5286,55.6554,71591.0
2016-11-14 10:20:00,65.88,66.04,65.75,65.97,367359.0,55.6554,55.7905,55.5455,55.7314,367359.0
2016-11-14 10:30:00,65.97,66.07,65.77,66.03,83376.0,55.7314,55.8159,55.5624,55.7821,83376.0
2016-11-14 10:40:00,66.01,66.08,65.94,66.0,64666.0,55.7652,55.8243,55.706,55.7567,64666.0
2016-11-14 10:50:00,65.98,66.06,65.81,65.85,50449.0,55.7398,55.8074,55.5962,55.63,50449.0
2016-11-14 11:00:00,65.83,65.89,65.65,65.79,26788.0,55.6131,55.6638,55.4611,55.5793,26788.0
2016-11-14 11:10:00,65.8,66.12,65.8,66.07,57412.0,55.5878,55.8581,55.5878,55.8159,57412.0
2016-11-14 11:20:00,66.07,66.07,65.94,66.0,26191.0,55.8159,55.8159,55.706,55.7567,26191.0
2016-11-14 11:30:00,65.99,66.11,65.95,66.03,38015.0,55.7483,55.8497,55.7145,55.7821,38015.0
2016-11-14 11:40:00,66.01,66.11,65.85,66.04,119701.0,55.7652,55.8497,55.63,55.7905,119701.0
2016-11-14 11:50:00,66.04,66.18,66.0,66.13,69119.0,55.7905,55.9088,55.7567,55.8666,69119.0
2016-11-14 12:00:00,66.14,66.26,66.07,66.18,50908.0,55.875,55.9764,55.8159,55.9088,50908.0
2016-11-14 12:10:00,66.19,66.2,66.09,66.12,33027.0,55.9172,55.9257,55.8328,55.8581,33027.0
2016-11-14 12:20:00,66.1,66.11,66.01,66.02,38421.0,55.8412,55.8497,55.7652,55.7736,38421.0
2016-11-14 12:30:00,66.02,66.25,66.01,66.25,91430.0,55.7736,55.9679,55.7652,55.9679,91430.0
2016-11-14 12:40:00,66.25,66.3,66.08,66.16,53744.0,55.9679,56.0102,55.8243,55.8919,53744.0
2016-11-14 12:50:00,66.18,66.32,66.12,66.29,44469.0,55.9088,56.0271,55.8581,56.0017,44469.0
2016-11-14 13:00:00,66.3,66.45,66.14,66.44,112966.0,56.0102,56.1369,55.875,56.1284,112966.0
2016-11-14 13:10:00,66.44,66.47,66.31,66.33,23407.0,56.1284,56.1538,56.0186,56.0355,23407.0
2016-11-14 13:20:00,66.34,66.43,66.29,66.41,22795.0,56.044,56.12,56.0017,56.1031,22795.0
2016-11-14 13:30:00,66.42,66.57,66.42,66.49,31958.0,56.1116,56.2383,56.1116,56.1707,31958.0
2016-11-14 13:40:00,66.49,66.5,66.34,66.42,60695.0,56.1707,56.1791,56.044,56.1116,60695.0
2016-11-14 13:50:00,66.42,66.43,66.21,66.25,93591.0,56.1116,56.12,55.9341,55.9679,93591.0
2016-11-14 14:00:00,66.25,66.28,66.2,66.26,42707.0,55.9679,55.9933,55.9257,55.9764,42707.0
2016-11-14 14:10:00,66.25,66.29,66.2,66.22,37635.0,55.9679,56.0017,55.9257,55.9426,37635.0
2016-11-14 14:20:00,66.21,66.28,66.15,66.26,31273.0,55.9341,55.9933,55.8835,55.9764,31273.0
2016-11-14 14:30:00,66.26,66.35,66.2,66.25,138770.0,55.9764,56.0524,55.9257,55.9679,138770.0
2016-11-14 14:40:00,66.25,66.31,66.15,66.3,55790.0,55.9679,56.0186,55.8835,56.0102,55790.0
2016-11-14 14:50:00,66.3,66.66,66.29,66.65,87856.0,56.0102,56.3143,56.0017,56.3059,87856.0
2016-11-14 15:00:00,66.66,66.82,66.57,66.82,121531.0,56.3143,56.4495,56.2383,56.4495,121531.0
2016-11-14 15:10:00,66.81,66.83,66.65,66.74,62120.0,56.441,56.4579,56.3059,56.3819,62120.0
2016-11-14 15:20:00,66.73,66.76,66.68,66.76,118272.0,56.3734,56.3988,56.3312,56.3988,118272.0
2016-11-14 15:30:00,66.76,66.81,66.73,66.74,92245.0,56.3988,56.441,56.3734,56.3819,92245.0
2016-11-14 15:40:00,66.73,66.76,66.57,66.6,138774.0,56.3734,56.3988,56.2383,56.2636,138774.0
2016-11-14 15:50:00,66.6,66.61,66.44,66.48,259385.0,56.2636,56.2721,56.1284,56.1622,259385.0
2016-11-15 09:30:00,66.73,66.88,66.47,66.53,43535.0,56.3734,56.5002,56.1538,56.2045,43535.0
2016-11-15 09:40:00,66.65,66.84,66.51,66.7,49592.0,56.3059,56.4664,56.1876,56.3481,49592.0
2016-11-15 09:50:00,66.7,67.22,66.7,67.2,121640.0,56.3481,56.7874,56.3481,56.7705,121640.0
2016-11-15 10:00:00,67.18,67.27,67.13,67.27,49668.0,56.7536,56.8296,56.7114,56.8296,49668.0
2016-11-15 10:10:00,67.27,67.57,67.27,67.41,59843.0,56.8296,57.0831,56.8296,56.9479,59843.0
2016-11-15 10:20:00,67.43,67.56,67.36,67.47,47078.0,56.9648,57.0746,56.9057,56.9986,47078.0
2016-11-15 10:30:00,67.5,67.57,67.37,67.49,54842.0,57.0239,57.0831,56.9141,57.0155,54842.0
2016-11-15 10:40:00,67.47,67.53,67.4,67.51,32093.0,56.9986,57.0493,56.9395,57.0324,32093.0
2016-11-15 10:50:00,67.52,67.56,67.4,67.56,37320.0,57.0408,57.0746,56.9395,57.0746,37320.0
2016-11-15 11:00:00,67.56,67.6,67.49,67.55,39708.0,57.0746,57.1084,57.0155,57.0662,39708.0
2016-11-15 11:10:00,67.56,67.6,67.41,67.55,86562.0,57.0746,57.1084,56.9479,57.0662,86562.0
2016-11-15 11:20:00,67.55,67.8,67.54,67.66,58776.0,57.0662,57.2774,57.0577,57.1591,58776.0
2016-11-15 11:30:00,67.68,67.77,67.66,67.69,29693.0,57.176,57.252,57.1591,57.1844,29693.0
2016-11-15 11:40:00,67.69,67.72,67.58,67.58,39842.0,57.1844,57.2098,57.0915,57.0915,39842.0
2016-11-15 11:50:00,67.6,67.7,67.57,67.65,48920.0,57.1084,57.1929,57.0831,57.1507,48920.0
2016-11-15 12:00:00,67.64,67.75,67.57,67.66,28843.0,57.1422,57.2351,57.0831,57.1591,28843.0
2016-11-15 12:10:00,67.67,67.78,67.66,67.77,55584.0,57.1676,57.2605,57.1591,57.252,55584.0
2016-11-15 12:20:00,67.78,67.84,67.75,67.76,40095.0,57.2605,57.3112,57.2351,57.2436,40095.0
2016-11-15 12:30:00,67.75,67.83,67.74,67.82,45645.0,57.2351,57.3027,57.2267,57.2943,45645.0
2016-11-15 12:40:00,67.83,67.85,67.74,67.77,76242.0,57.3027,57.3196,57.2267,57.252,76242.0
2016-11-15 12:50:00,67.76,67.81,67.74,67.75,34446.0,57.2436,57.2858,57.2267,57.2351,34446.0
2016-11-15 13:00:00,67.75,67.81,67.75,67.79,39969.0,57.2351,57.2858,57.2351,57.2689,39969.0
2016-11-15 13:10:00,67.79,67.82,67.75,67.78,26367.0,57.2689,57.2943,57.2351,57.2605,26367.0
2016-11-15 13:20:00,67.78,67.82,67.74,67.75,63453.0,57.2605,57.2943,57.2267,57.2351,63453.0
2016-11-15 13:30:00,67.75,67.85,67.74,67.76,57589.0,57.2351,57.3196,57.2267,57.2436,57589.0
2016-11-15 13:40:00,67.75,67.79,67.73,67.75,35934.0,57.2351,57.2689,57.2182,57.2351,35934.0
2016-11-15 13:50:00,67.75,67.82,67.7,67.82,35313.0,57.2351,57.2943,57.1929,57.2943,35313.0
2016-11-15 14:00:00,67.81,67.91,67.76,67.86,37755.0,57.2858,57.3703,57.2436,57.3281,37755.0
2016-11-15 14:10:00,67.86,67.98,67.74,67.74,120494.0,57.3281,57.4294,57.2267,57.2267,120494.0
2016-11-15 14:20:00,67.75,67.87,67.72,67.81,75994.0,57.2351,57.3365,57.2098,57.2858,75994.0
2016-11-15 14:30:00,67.82,68.02,67.82,68.0,67009.0,57.2943,57.4632,57.2943,57.4463,67009.0
2016-11-15 14:40:00,68.01,68.1,67.99,68.02,76949.0,57.4548,57.5308,57.4379,57.4632,76949.0
2016-11-15 14:50:00,68.02,68.16,67.99,68.12,55896.0,57.4632,57.5815,57.4379,57.5477,55896.0
2016-11-15 15:00:00,68.13,68.28,68.12,68.25,88708.0,57.5562,57.6829,57.5477,57.6575,88708.0
2016-11-15 15:10:00,68.25,68.33,68.24,68.3,77301.0,57.6575,57.7251,57.6491,57.6998,77301.0
2016-11-15 15:20:00,68.31,68.4,68.29,68.33,115261.0,57.7082,57.7843,57.6913,57.7251,115261.0
2016-11-15 15:30:00,68.33,68.47,68.31,68.44,142728.0,57.7251,57.8434,57.7082,57.818,142728.0
2016-11-15 15:40:00,68.44,68.49,68.3,68.31,125055.0,57.818,57.8603,57.6998,57.7082,125055.0
2016-11-15 15:50:00,68.31,68.32,68.19,68.21,308441.0,57.7082,57.7167,57.6068,57.6237,308441.0
2016-11-16 09:30:00,68.14,68.5,67.83,67.98,184335.0,57.5646,57.8687,57.3027,57.4294,184335.0
2016-11-16 09:40:00,67.98,68.25,67.98,68.07,65142.0,57.4294,57.6575,57.4294,57.5055,65142.0
2016-11-16 09:50:00,68.1,68.1,67.78,67.78,46874.0,57.5308,57.5308,57.2605,57.2605,46874.0
2016-11-16 10:00:00,67.78,67.93,67.75,67.78,49862.0,57.2605,57.3872,57.2351,57.2605,49862.0
2016-11-16 10:10:00,67.79,67.87,67.68,67.73,43623.0,57.2689,57.3365,57.176,57.2182,43623.0
2016-11-16 10:20:00,67.72,68.05,67.72,67.98,161206.0,57.2098,57.4886,57.2098,57.4294,161206.0
2016-11-16 10:30:00,67.97,68.21,67.97,68.02,44962.0,57.421,57.6237,57.421,57.4632,44962.0
2016-11-16 10:40:00,68.02,68.08,67.97,67.97,83034.0,57.4632,57.5139,57.421,57.421,83034.0
2016-11-16 10:50:00,67.96,68.05,67.88,67.97,57097.0,57.4125,57.4886,57.345,57.421,57097.0
2016-11-16 11:00:00,67.97,68.01,67.89,67.93,88018.0,57.421,57.4548,57.3534,57.3872,88018.0
2016-11-16 11:10:00,67.95,68.02,67.93,67.97,99147.0,57.4041,57.4632,57.3872,57.421,99147.0
2016-11-16 11:20:00,67.96,68.16,67.93,68.16,99345.0,57.4125,57.5815,57.3872,57.5815,99345.0
2016-11-16 11:30:00,68.15,68.27,67.98,68.01,65893.0,57.5731,57.6744,57.4294,57.4548,65893.0
2016-11-16 11:40:00,68.01,68.05,67.86,67.95,76841.0,57.4548,57.4886,57.3281,57.4041,76841.0
2016-11-16 11:50:00,67.95,68.02,67.9,67.91,52249.0,57.4041,57.4632,57.3619,57.3703,52249.0
2016-11-16 12:00:00,67.9,67.94,67.78,67.94,44194.0,57.3619,57.3956,57.2605,57.3956,44194.0
2016-11-16 12:10:00,67.95,68.08,67.92,67.93,46538.0,57.4041,57.5139,57.3788,57.3872,46538.0
2016-11-16 12:20:00,67.92,67.98,67.91,67.96,26467.0,57.3788,57.4294,57.3703,57.4125,26467.0
2016-11-16 12:30:00,67.96,68.11,67.96,68.06,27775.0,57.4125,57.5393,57.4125,57.497,27775.0
2016-11-16 12:40:00,68.05,68.08,67.99,68.01,32226.0,57.4886,57.5139,57.4379,57.4548,32226.0
2016-11-16 12:50:00,68.01,68.01,67.9,67.96,108966.0,57.4548,57.4548,57.3619,57.4125,108966.0
2016-11-16 13:00:00,67.95,68.01,67.89,67.96,73709.0,57.4041,57.4548,57.3534,57.4125,73709.0
2016-11-16 13:10:00,67.96,68.01,67.91,67.93,25307.0,57.4125,57.4548,57.3703,57.3872,25307.0
2016-11-16 13:20:00,67.92,68.07,67.89,68.05,32428.0,57.3788,57.5055,57.3534,57.4886,32428.0
2016-11-16 13:30:00,68.05,68.12,68.02,68.08,26174.0,57.4886,57.5477,57.4632,57.5139,26174.0
2016-11-16 13:40:00,68.07,68.12,68.03,68.09,88918.0,57.5055,57.5477,57.4717,57.5224,88918.0
2016-11-16 13:50:00,68.08,68.1,67.98,67.99,32892.0,57.5139,57.5308,57.4294,57.4379,32892.0
2016-11-16 14:00:00,67.99,67.99,67.87,67.87,90658.0,57.4379,57.4379,57.3365,57.3365,90658.0
2016-11-16 14:10:00,67.87,67.92,67.82,67.9,121648.0,57.3365,57.3788,57.2943,57.3619,121648.0
2016-11-16 14:20:00,67.9,67.99,67.89,67.94,65604.0,57.3619,57.4379,57.3534,57.3956,65604.0
2016-11-16 14:30:00,67.94,67.98,67.89,67.98,38290.0,57.3956,57.4294,57.3534,57.4294,38290.0
2016-11-16 14:40:00,67.98,68.03,67.95,67.99,79348.0,57.4294,57.4717,57.4041,57.4379,79348.0
2016-11-16 14:50:00,68.0,68.01,67.95,67.99,44532.0,57.4463,57.4548,57.4041,57.4379,44532.0
2016-11-16 15:00:00,68.0,68.06,67.98,68.06,98603.0,57.4463,57.497,57.4294,57.497,98603.0
2016-11-16 15:10:00,68.05,68.08,68.0,68.05,46218.0,57.4886,57.5139,57.4463,57.4886,46218.0
2016-11-16 15:20:00,68.05,68.12,68.02,68.05,71545.0,57.4886,57.5477,57.4632,57.4886,71545.0
2016-11-16 15:30:00,68.04,68.07,67.98,68.0,78176.0,57.4801,57.5055,57.4294,57.4463,78176.0
2016-11-16 15:40:00,68.0,68.02,67.94,67.94,103240.0,57.4463,57.4632,57.3956,57.3956,103240.0
2016-11-16 15:50:00,67.94,67.96,67.78,67.89,327954.0,57.3956,57.4125,57.2605,57.3534,327954.0
2016-11-17 09:30:00,67.93,67.96,67.38,67.72,86142.0,57.3872,57.4125,56.9226,57.2098,86142.0
2016-11-17 09:40:00,67.73,67.95,67.64,67.9,40627.0,57.2182,57.4041,57.1422,57.3619,40627.0
2016-11-17 09:50:00,67.9,67.96,67.75,67.91,17541.0,57.3619,57.4125,57.2351,57.3703,17541.0
2016-11-17 10:00:00,67.91,68.0,67.89,67.95,24762.0,57.3703,57.4463,57.3534,57.4041,24762.0
2016-11-17 10:10:00,67.97,68.01,67.85,67.93,25888.0,57.421,57.4548,57.3196,57.3872,25888.0
2016-11-17 10:20:00,67.93,67.99,67.81,67.85,16568.0,57.3872,57.4379,57.2858,57.3196,16568.0
2016-11-17 10:30:00,67.84,67.86,67.72,67.76,29935.0,57.3112,57.3281,57.2098,57.2436,29935.0
2016-11-17 10:40:00,67.76,67.83,67.73,67.8,31850.0,57.2436,57.3027,57.2182,57.2774,31850.0
2016-11-17 10:50:00,67.79,67.85,67.72,67.75,40328.0,57.2689,57.3196,57.2098,57.2351,40328.0
2016-11-17 11:00:00,67.75,67.85,67.73,67.82,17993.0,57.2351,57.3196,57.2182,57.2943,17993.0
2016-11-17 11:10:00,67.82,67.86,67.79,67.84,27734.0,57.2943,57.3281,57.2689,57.3112,27734.0
2016-11-17 11:20:00,67.84,67.89,67.77,67.88,22552.0,57.3112,57.3534,57.252,57.345,22552.0
2016-11-17 11:30:00,67.88,67.9,67.77,67.89,19832.0,57.345,57.3619,57.252,57.3534,19832.0
2016-11-17 11:40:00,67.89,67.98,67.86,67.95,27779.0,57.3534,57.4294,57.3281,57.4041,27779.0
2016-11-17 11:50:00,67.94,68.08,67.92,68.08,36230.0,57.3956,57.5139,57.3788,57.5139,36230.0
2016-11-17 12:00:00,68.07,68.15,68.04,68.13,19873.0,57.5055,57.5731,57.4801,57.5562,19873.0
2016-11-17 12:10:00,68.12,68.19,68.03,68.1,23854.0,57.5477,57.6068,57.4717,57.5308,23854.0
2016-11-17 12:20:00,68.1,68.26,68.08,68.16,26588.0,57.5308,57.666,57.5139,57.5815,26588.0
2016-11-17 12:30:00,68.16,68.19,68.09,68.16,24448.0,57.5815,57.6068,57.5224,57.5815,24448.0
2016-11-17 12:40:00,68.17,68.26,68.12,68.12,29227.0,57.59,57.666,57.5477,57.5477,29227.0
2016-11-17 12:50:00,68.12,68.17,68.07,68.15,22957.0,57.5477,57.59,57.5055,57.5731,22957.0
2016-11-17 13:00:00,68.15,68.23,68.15,68.19,16403.0,57.5731,57.6406,57.5731,57.6068,16403.0
2016-11-17 13:10:00,68.19,68.32,68.19,68.25,18662.0,57.6068,57.7167,57.6068,57.6575,18662.0
2016-11-17 13:20:00,68.24,68.27,68.2,68.23,14110.0,57.6491,57.6744,57.6153,57.6406,14110.0
2016-11-17 13:30:00,68.25,68.27,68.19,68.23,21756.0,57.6575,57.6744,57.6068,57.6406,21756.0
2016-11-17 13:40:00,68.23,68.28,68.2,68.25,44576.0,57.6406,57.6829,57.6153,57.6575,44576.0
2016-11-17 13:50:00,68.25,68.27,68.16,68.16,12777.0,57.6575,57.6744,57.5815,57.5815,12777.0
2016-11-17 14:00:00,68.14,68.2,68.07,68.17,26187.0,57.5646,57.6153,57.5055,57.59,26187.0
2016-11-17 14:10:00,68.16,68.18,68.07,68.18,38881.0,57.5815,57.5984,57.5055,57.5984,38881.0
2016-11-17 14:20:00,68.18,68.18,68.1,68.11,19465.0,57.5984,57.5984,57.5308,57.5393,19465.0
2016-11-17 14:30:00,68.12,68.12,68.07,68.11,29752.0,57.5477,57.5477,57.5055,57.5393,29752.0
2016-11-17 14:40:00,68.11,68.15,68.08,68.13,17077.0,57.5393,57.5731,57.5139,57.5562,17077.0
2016-11-17 14:50:00,68.14,68.14,68.02,68.05,23386.0,57.5646,57.5646,57.4632,57.4886,23386.0
2016-11-17 15:00:00,68.05,68.07,67.98,67.98,25296.0,57.4886,57.5055,57.4294,57.4294,25296.0
2016-11-17 15:10:00,67.99,68.01,67.96,67.96,29303.0,57.4379,57.4548,57.4125,57.4125,29303.0
2016-11-17 15:20:00,67.96,68.03,67.92,68.0,37310.0,57.4125,57.4717,57.3788,57.4463,37310.0
2016-11-17 15:30:00,68.0,68.05,67.97,68.04,47931.0,57.4463,57.4886,57.421,57.4801,47931.0
2016-11-17 15:40:00,68.03,68.16,68.03,68.14,41979.0,57.4717,57.5815,57.4717,57.5646,41979.0
2016-11-17 15:50:00,68.15,68.23,68.11,68.21,130013.0,57.5731,57.6406,57.5393,57.6237,130013.0
2016-11-18 09:30:00,67.92,67.98,67.62,67.95,142965.0,57.3788,57.4294,57.1253,57.4041,142965.0
2016-11-18 09:40:00,67.98,68.17,67.94,68.02,39463.0,57.4294,57.59,57.3956,57.4632,39463.0
2016-11-18 09:50:00,68.03,68.17,68.0,68.0,28694.0,57.4717,57.59,57.4463,57.4463,28694.0
2016-11-18 10:00:00,68.02,68.21,67.97,68.2,57298.0,57.4632,57.6237,57.421,57.6153,57298.0
2016-11-18 10:10:00,68.19,68.42,68.19,68.31,58598.0,57.6068,57.8012,57.6068,57.7082,58598.0
2016-11-18 10:20:00,68.29,68.39,68.24,68.39,49898.0,57.6913,57.7758,57.6491,57.7758,49898.0
2016-11-18 10:30:00,68.39,68.41,68.12,68.24,17078.0,57.7758,57.7927,57.5477,57.6491,17078.0
2016-11-18 10:40:00,68.27,68.3,68.17,68.3,11857.0,57.6744,57.6998,57.59,57.6998,11857.0
2016-11-18 10:50:00,68.32,68.36,68.21,68.33,11197.0,57.7167,57.7505,57.6237,57.7251,11197.0
2016-11-18 11:00:00,68.31,68.46,68.27,68.41,20730.0,57.7082,57.8349,57.6744,57.7927,20730.0
2016-11-18 11:10:00,68.45,68.54,68.35,68.5,16858.0,57.8265,57.9025,57.742,57.8687,16858.0
2016-11-18 11:20:00,68.5,68.58,68.39,68.44,26640.0,57.8687,57.9363,57.7758,57.818,26640.0
2016-11-18 11:30:00,68.43,68.54,68.39,68.5,22445.0,57.8096,57.9025,57.7758,57.8687,22445.0
2016-11-18 11:40:00,68.49,68.52,68.42,68.43,16930.0,57.8603,57.8856,57.8012,57.8096,16930.0
2016-11-18 11:50:00,68.43,68.5,68.35,68.37,14193.0,57.8096,57.8687,57.742,57.7589,14193.0
2016-11-18 12:00:00,68.37,68.42,68.34,68.35,10233.0,57.7589,57.8012,57.7336,57.742,10233.0
2016-11-18 12:10:00,68.36,68.4,68.32,68.36,12030.0,57.7505,57.7843,57.7167,57.7505,12030.0
2016-11-18 12:20:00,68.36,68.36,68.25,68.25,18703.0,57.7505,57.7505,57.6575,57.6575,18703.0
2016-11-18 12:30:00,68.27,68.28,68.17,68.22,23289.0,57.6744,57.6829,57.59,57.6322,23289.0
2016-11-18 12:40:00,68.2,68.24,68.17,68.21,12976.0,57.6153,57.6491,57.59,57.6237,12976.0
2016-11-18 12:50:00,68.22,68.29,68.22,68.29,13627.0,57.6322,57.6913,57.6322,57.6913,13627.0
2016-11-18 13:00:00,68.28,68.3,68.24,68.25,8638.0,57.6829,57.6998,57.6491,57.6575,8638.0
2016-11-18 13:10:00,68.25,68.31,68.25,68.26,8443.0,57.6575,57.7082,57.6575,57.666,8443.0
2016-11-18 13:20:00,68.27,68.36,68.27,68.27,10972.0,57.6744,57.7505,57.6744,57.6744,10972.0
2016-11-18 13:30:00,68.28,68.36,68.27,68.34,12852.0,57.6829,57.7505,57.6744,57.7336,12852.0
2016-11-18 13:40:00,68.34,68.48,68.34,68.42,26219.0,57.7336,57.8518,57.7336,57.8012,26219.0
2016-11-18 13:50:00,68.41,68.47,68.41,68.44,8350.0,57.7927,57.8434,57.7927,57.818,8350.0
2016-11-18 14:00:00,68.42,68.49,68.33,68.35,22264.0,57.8012,57.8603,57.7251,57.742,22264.0
2016-11-18 14:10:00,68.35,68.37,68.26,68.33,34567.0,57.742,57.7589,57.666,57.7251,34567.0
2016-11-18 14:20:00,68.33,68.39,68.32,68.37,18499.0,57.7251,57.7758,57.7167,57.7589,18499.0
2016-11-18 14:30:00,68.35,68.42,68.32,68.4,9985.0,57.742,57.8012,57.7167,57.7843,9985.0
2016-11-18 14:40:00,68.38,68.43,68.38,68.42,12144.0,57.7674,57.8096,57.7674,57.8012,12144.0
2016-11-18 14:50:00,68.41,68.41,68.35,68.37,17920.0,57.7927,57.7927,57.742,57.7589,17920.0
2016-11-18 15:00:00,68.38,68.5,68.38,68.4,29798.0,57.7674,57.8687,57.7674,57.7843,29798.0
2016-11-18 15:10:00,68.4,68.5,68.38,68.48,20941.0,57.7843,57.8687,57.7674,57.8518,20941.0
2016-11-18 15:20:00,68.48,68.54,68.45,68.51,29446.0,57.8518,57.9025,57.8265,57.8772,29446.0
2016-11-18 15:30:00,68.5,68.53,68.45,68.51,26903.0,57.8687,57.8941,57.8265,57.8772,26903.0
2016-11-18 15:40:00,68.51,68.54,68.47,68.51,71277.0,57.8772,57.9025,57.8434,57.8772,71277.0
2016-11-18 15:50:00,68.5,68.52,68.38,68.47,112179.0,57.8687,57.8856,57.7674,57.8434,112179.0
2016-11-21 09:30:00,68.75,69.31,68.71,69.26,147388.0,58.0799,58.553,58.0461,58.5108,147388.0
2016-11-21 09:40:00,69.24,69.38,69.11,69.16,68484.0,58.4939,58.6122,58.3841,58.4263,68484.0
2016-11-21 09:50:00,69.16,69.3,69.11,69.26,41121.0,58.4263,58.5446,58.3841,58.5108,41121.0
2016-11-21 10:00:00,69.27,69.34,69.12,69.15,47697.0,58.5192,58.5784,58.3925,58.4179,47697.0
2016-11-21 10:10:00,69.15,69.22,69.12,69.18,53013.0,58.4179,58.477,58.3925,58.4432,53013.0
2016-11-21 10:20:00,69.16,69.22,68.97,69.08,90120.0,58.4263,58.477,58.2658,58.3587,90120.0
2016-11-21 10:30:00,69.08,69.08,68.86,68.97,158385.0,58.3587,58.3587,58.1729,58.2658,158385.0
2016-11-21 10:40:00,68.98,69.09,68.94,68.97,61919.0,58.2742,58.3672,58.2404,58.2658,61919.0
2016-11-21 10:50:00,68.97,69.14,68.97,69.06,39221.0,58.2658,58.4094,58.2658,58.3418,39221.0
2016-11-21 11:00:00,69.06,69.13,69.0,69.05,45484.0,58.3418,58.401,58.2911,58.3334,45484.0
2016-11-21 11:10:00,69.06,69.29,69.04,69.19,46280.0,58.3418,58.5361,58.3249,58.4516,46280.0
2016-11-21 11:20:00,69.2,69.21,69.1,69.11,20510.0,58.4601,58.4685,58.3756,58.3841,20510.0
2016-11-21 11:30:00,69.09,69.18,69.08,69.1,20223.0,58.3672,58.4432,58.3587,58.3756,20223.0
2016-11-21 11:40:00,69.1,69.17,69.09,69.16,21470.0,58.3756,58.4347,58.3672,58.4263,21470.0
2016-11-21 11:50:00,69.17,69.24,69.11,69.23,43393.0,58.4347,58.4939,58.3841,58.4854,43393.0
2016-11-21 12:00:00,69.22,69.22,69.12,69.17,39029.0,58.477,58.477,58.3925,58.4347,39029.0
2016-11-21 12:10:00,69.17,69.18,69.09,69.11,22723.0,58.4347,58.4432,58.3672,58.3841,22723.0
2016-11-21 12:20:00,69.11,69.19,69.11,69.18,35429.0,58.3841,58.4516,58.3841,58.4432,35429.0
2016-11-21 12:30:00,69.19,69.31,69.14,69.31,37148.0,58.4516,58.553,58.4094,58.553,37148.0
2016-11-21 12:40:00,69.31,69.38,69.3,69.35,29682.0,58.553,58.6122,58.5446,58.5868,29682.0
2016-11-21 12:50:00,69.33,69.38,69.33,69.37,23528.0,58.5699,58.6122,58.5699,58.6037,23528.0
2016-11-21 13:00:00,69.37,69.54,69.36,69.53,58938.0,58.6037,58.7473,58.5953,58.7389,58938.0
2016-11-21 13:10:00,69.52,69.67,69.51,69.67,71765.0,58.7304,58.8571,58.722,58.8571,71765.0
2016-11-21 13:20:00,69.67,69.67,69.49,69.53,47324.0,58.8571,58.8571,58.7051,58.7389,47324.0
2016-11-21 13:30:00,69.53,69.66,69.53,69.66,50931.0,58.7389,58.8487,58.7389,58.8487,50931.0
2016-11-21 13:40:00,69.65,69.68,69.55,69.57,63500.0,58.8403,58.8656,58.7558,58.7727,63500.0
2016-11-21 13:50:00,69.57,69.64,69.56,69.62,82240.0,58.7727,58.8318,58.7642,58.8149,82240.0
2016-11-21 14:00:00,69.62,69.68,69.35,69.36,78312.0,58.8149,58.8656,58.5868,58.5953,78312.0
2016-11-21 14:10:00,69.36,69.47,69.35,69.41,109696.0,58.5953,58.6882,58.5868,58.6375,109696.0
2016-11-21 14:20:00,69.42,69.46,69.39,69.4,35507.0,58.6459,58.6797,58.6206,58.6291,35507.0
2016-11-21 14:30:00,69.4,69.48,69.38,69.41,46818.0,58.6291,58.6966,58.6122,58.6375,46818.0
2016-11-21 14:40:00,69.4,69.41,69.29,69.36,60203.0,58.6291,58.6375,58.5361,58.5953,60203.0
2016-11-21 14:50:00,69.37,69.44,69.36,69.39,56999.0,58.6037,58.6628,58.5953,58.6206,56999.0
2016-11-21 15:00:00,69.36,69.41,69.33,69.35,31715.0,58.5953,58.6375,58.5699,58.5868,31715.0
2016-11-21 15:10:00,69.35,69.48,69.32,69.47,59640.0,58.5868,58.6966,58.5615,58.6882,59640.0
2016-11-21 15:20:00,69.47,69.49,69.42,69.47,74611.0,58.6882,58.7051,58.6459,58.6882,74611.0
2016-11-21 15:30:00,69.47,69.52,69.45,69.52,56485.0,58.6882,58.7304,58.6713,58.7304,56485.0
2016-11-21 15:40:00,69.51,69.55,69.4,69.52,141306.0,58.722,58.7558,58.6291,58.7304,141306.0
2016-11-21 15:50:00,69.54,69.91,69.49,69.81,503448.0,58.7473,59.0599,58.7051,58.9754,503448.0
2016-11-22 09:30:00,73.03,74.87,72.94,74.33,882935.0,61.6957,63.2501,61.6196,62.7939,882935.0
2016-11-22 09:40:00,74.33,74.8,74.0,74.13,402904.0,62.7939,63.191,62.5151,62.625,402904.0
2016-11-22 09:50:00,74.14,74.46,73.66,74.02,362907.0,62.6334,62.9037,62.2279,62.532,362907.0
2016-11-22 10:00:00,74.02,74.13,73.83,73.91,318271.0,62.532,62.625,62.3715,62.4391,318271.0
2016-11-22 10:10:00,73.94,73.94,73.44,73.57,351021.0,62.4644,62.4644,62.042,62.1519,351021.0
2016-11-22 10:20:00,73.55,73.66,73.01,73.5,187348.0,62.135,62.2279,61.6788,62.0927,187348.0
2016-11-22 10:30:00,73.5,73.81,73.36,73.44,128707.0,62.0927,62.3546,61.9745,62.042,128707.0
2016-11-22 10:40:00,73.43,73.88,73.43,73.7,89761.0,62.0336,62.4138,62.0336,62.2617,89761.0
2016-11-22 10:50:00,73.71,73.82,73.38,73.45,104311.0,62.2701,62.3631,61.9914,62.0505,104311.0
2016-11-22 11:00:00,73.46,73.7,73.21,73.68,177828.0,62.0589,62.2617,61.8477,62.2448,177828.0
2016-11-22 11:10:00,73.68,73.83,73.56,73.57,70147.0,62.2448,62.3715,62.1434,62.1519,70147.0
2016-11-22 11:20:00,73.57,73.77,73.53,73.56,87079.0,62.1519,62.3208,62.1181,62.1434,87079.0
2016-11-22 11:30:00,73.56,73.67,73.48,73.54,119146.0,62.1434,62.2363,62.0758,62.1265,119146.0
2016-11-22 11:40:00,73.56,73.74,73.4,73.64,170072.0,62.1434,62.2955,62.0082,62.211,170072.0
2016-11-22 11:50:00,73.65,73.69,73.53,73.55,184213.0,62.2194,62.2532,62.1181,62.135,184213.0
2016-11-22 12:00:00,73.55,73.58,73.32,73.44,222983.0,62.135,62.1603,61.9407,62.042,222983.0
2016-11-22 12:10:00,73.44,73.49,73.21,73.36,69540.0,62.042,62.0843,61.8477,61.9745,69540.0
2016-11-22 12:20:00,73.34,73.39,73.15,73.23,92637.0,61.9576,61.9998,61.7971,61.8646,92637.0
2016-11-22 12:30:00,73.23,73.3,73.16,73.25,52312.0,61.8646,61.9238,61.8055,61.8815,52312.0
2016-11-22 12:40:00,73.25,73.33,73.11,73.11,98167.0,61.8815,61.9491,61.7633,61.7633,98167.0
2016-11-22 12:50:00,73.1,73.11,72.97,73.01,154149.0,61.7548,61.7633,61.645,61.6788,154149.0
2016-11-22 13:00:00,73.04,73.07,72.76,73.03,157108.0,61.7041,61.7295,61.4676,61.6957,157108.0
2016-11-22 13:10:00,73.04,73.05,72.73,72.74,116521.0,61.7041,61.7126,61.4422,61.4507,116521.0
2016-11-22 13:20:00,72.75,72.9,72.58,72.72,90073.0,61.4591,61.5859,61.3155,61.4338,90073.0
2016-11-22 13:30:00,72.72,72.82,72.62,72.65,53535.0,61.4338,61.5183,61.3493,61.3747,53535.0
2016-11-22 13:40:00,72.66,72.99,72.55,72.97,94005.0,61.3831,61.6619,61.2902,61.645,94005.0
2016-11-22 13:50:00,72.97,73.01,72.76,72.78,73703.0,61.645,61.6788,61.4676,61.4845,73703.0
2016-11-22 14:00:00,72.78,72.84,72.72,72.73,45827.0,61.4845,61.5352,61.4338,61.4422,45827.0
2016-11-22 14:10:00,72.74,72.84,72.72,72.84,59355.0,61.4507,61.5352,61.4338,61.5352,59355.0
2016-11-22 14:20:00,72.84,72.85,72.74,72.74,67561.0,61.5352,61.5436,61.4507,61.4507,67561.0
2016-11-22 14:30:00,72.74,72.74,72.57,72.63,102418.0,61.4507,61.4507,61.3071,61.3578,102418.0
2016-11-22 14:40:00,72.63,72.71,72.59,72.64,125488.0,61.3578,61.4253,61.324,61.3662,125488.0
2016-11-22 14:50:00,72.64,72.67,72.57,72.6,126232.0,61.3662,61.3915,61.3071,61.3324,126232.0
2016-11-22 15:00:00,72.6,72.64,72.52,72.61,123491.0,61.3324,61.3662,61.2648,61.3409,123491.0
2016-11-22 15:10:00,72.62,72.73,72.61,72.72,113465.0,61.3493,61.4422,61.3409,61.4338,113465.0
2016-11-22 15:20:00,72.71,72.77,72.56,72.76,152445.0,61.4253,61.476,61.2986,61.4676,152445.0
2016-11-22 15:30:00,72.75,73.07,72.74,73.01,197684.0,61.4591,61.7295,61.4507,61.6788,197684.0
2016-11-22 15:40:00,73.0,73.01,72.93,72.97,254313.0,61.6703,61.6788,61.6112,61.645,254313.0
2016-11-22 15:50:00,72.96,73.02,72.89,72.89,444593.0,61.6365,61.6872,61.5774,61.5774,444593.0
2016-11-23 09:30:00,73.54,73.67,72.61,73.16,330090.0,62.1265,62.2363,61.3409,61.8055,330090.0
2016-11-23 09:40:00,73.17,73.59,72.99,73.52,235469.0,61.8139,62.1688,61.6619,62.1096,235469.0
2016-11-23 09:50:00,73.52,73.87,73.51,73.66,376128.0,62.1096,62.4053,62.1012,62.2279,376128.0
2016-11-23 10:00:00,73.66,74.0,73.59,73.93,327831.0,62.2279,62.5151,62.1688,62.456,327831.0
2016-11-23 10:10:00,73.94,74.11,73.91,74.05,361136.0,62.4644,62.6081,62.4391,62.5574,361136.0
2016-11-23 10:20:00,74.04,74.08,73.71,74.05,269889.0,62.5489,62.5827,62.2701,62.5574,269889.0
2016-11-23 10:30:00,74.06,74.11,73.84,73.96,173424.0,62.5658,62.6081,62.38,62.4813,173424.0
2016-11-23 10:40:00,73.96,74.06,73.88,74.01,138162.0,62.4813,62.5658,62.4138,62.5236,138162.0
2016-11-23 10:50:00,74.02,74.1,73.98,73.99,120144.0,62.532,62.5996,62.4982,62.5067,120144.0
2016-11-23 11:00:00,74.01,74.07,73.98,74.02,56833.0,62.5236,62.5743,62.4982,62.532,56833.0
2016-11-23 11:10:00,74.02,74.1,73.98,74.01,80615.0,62.532,62.5996,62.4982,62.5236,80615.0
2016-11-23 11:20:00,74.01,74.02,73.66,73.69,155346.0,62.5236,62.532,62.2279,62.2532,155346.0
2016-11-23 11:30:00,73.71,73.75,73.58,73.59,73360.0,62.2701,62.3039,62.1603,62.1688,73360.0
2016-11-23 11:40:00,73.59,73.81,73.59,73.77,57771.0,62.1688,62.3546,62.1688,62.3208,57771.0
2016-11-23 11:50:00,73.75,73.8,73.63,73.8,67582.0,62.3039,62.3462,62.2026,62.3462,67582.0
2016-11-23 12:00:00,73.8,73.81,73.65,73.76,163883.0,62.3462,62.3546,62.2194,62.3124,163883.0
2016-11-23 12:10:00,73.77,73.78,73.65,73.72,94348.0,62.3208,62.3293,62.2194,62.2786,94348.0
2016-11-23 12:20:00,73.72,73.76,73.7,73.74,64122.0,62.2786,62.3124,62.2617,62.2955,64122.0
2016-11-23 12:30:00,73.74,73.75,73.36,73.46,147864.0,62.2955,62.3039,61.9745,62.0589,147864.0
2016-11-23 12:40:00,73.46,73.89,73.46,73.71,83792.0,62.0589,62.4222,62.0589,62.2701,83792.0
2016-11-23 12:50:00,73.73,73.78,73.7,73.75,40910.0,62.287,62.3293,62.2617,62.3039,40910.0
2016-11-23 13:00:00,73.78,73.87,73.73,73.77,66741.0,62.3293,62.4053,62.287,62.3208,66741.0
2016-11-23 13:10:00,73.77,74.0,73.76,73.95,97332.0,62.3208,62.5151,62.3124,62.4729,97332.0
2016-11-23 13:20:00,73.94,74.04,73.92,74.04,176045.0,62.4644,62.5489,62.4475,62.5489,176045.0
2016-11-23 13:30:00,74.03,74.09,73.97,74.02,69352.0,62.5405,62.5912,62.4898,62.532,69352.0
2016-11-23 13:40:00,74.03,74.06,73.98,74.0,42539.0,62.5405,62.5658,62.4982,62.5151,42539.0
2016-11-23 13:50:00,73.99,74.02,73.95,73.98,59481.0,62.5067,62.532,62.4729,62.4982,59481.0
2016-11-23 14:00:00,73.98,74.1,73.95,73.95,101308.0,62.4982,62.5996,62.4729,62.4729,101308.0
2016-11-23 14:10:00,73.96,74.05,73.92,73.92,65896.0,62.4813,62.5574,62.4475,62.4475,65896.0
2016-11-23 14:20:00,73.92,74.02,73.84,73.96,55795.0,62.4475,62.532,62.38,62.4813,55795.0
2016-11-23 14:30:00,73.95,73.98,73.83,73.88,70077.0,62.4729,62.4982,62.3715,62.4138,70077.0
2016-11-23 14:40:00,73.89,73.89,73.76,73.77,38951.0,62.4222,62.4222,62.3124,62.3208,38951.0
2016-11-23 14:50:00,73.76,73.79,73.65,73.71,42719.0,62.3124,62.3377,62.2194,62.2701,42719.0
2016-11-23 15:00:00,73.72,73.75,73.67,73.71,37484.0,62.2786,62.3039,62.2363,62.2701,37484.0
2016-11-23 15:10:00,73.7,73.72,73.37,73.39,105945.0,62.2617,62.2786,61.9829,61.9998,105945.0
2016-11-23 15:20:00,73.39,73.43,73.23,73.24,110071.0,61.9998,62.0336,61.8646,61.8731,110071.0
2016-11-23 15:30:00,73.26,73.63,73.23,73.57,112804.0,61.89,62.2026,61.8646,62.1519,112804.0
2016-11-23 15:40:00,73.56,73.65,73.47,73.49,149886.0,62.1434,62.2194,62.0674,62.0843,149886.0
2016-11-23 15:50:00,73.49,73.64,73.45,73.59,245959.0,62.0843,62.211,62.0505,62.1688,245959.0
2016-11-25 09:30:00,73.45,73.84,72.91,73.71,125472.0,62.0505,62.38,61.5943,62.2701,125472.0
2016-11-25 09:40:00,73.74,73.96,73.7,73.77,124349.0,62.2955,62.4813,62.2617,62.3208,124349.0
2016-11-25 09:50:00,73.73,73.89,73.65,73.77,159622.0,62.287,62.4222,62.2194,62.3208,159622.0
2016-11-25 10:00:00,73.76,74.01,73.67,73.95,103001.0,62.3124,62.5236,62.2363,62.4729,103001.0
2016-11-25 10:10:00,73.95,74.01,73.87,73.99,42353.0,62.4729,62.5236,62.4053,62.5067,42353.0
2016-11-25 10:20:00,73.99,74.11,73.91,74.1,60266.0,62.5067,62.6081,62.4391,62.5996,60266.0
2016-11-25 10:30:00,74.13,74.13,73.97,74.0,43525.0,62.625,62.625,62.4898,62.5151,43525.0
2016-11-25 10:40:00,74.0,74.04,73.92,73.97,47733.0,62.5151,62.5489,62.4475,62.4898,47733.0
2016-11-25 10:50:00,73.96,73.98,73.88,73.91,32802.0,62.4813,62.4982,62.4138,62.4391,32802.0
2016-11-25 11:00:00,73.91,73.99,73.86,73.95,37929.0,62.4391,62.5067,62.3969,62.4729,37929.0
2016-11-25 11:10:00,73.95,73.96,73.89,73.94,49740.0,62.4729,62.4813,62.4222,62.4644,49740.0
2016-11-25 11:20:00,73.95,73.96,73.85,73.92,44486.0,62.4729,62.4813,62.3884,62.4475,44486.0
2016-11-25 11:30:00,73.92,74.09,73.91,74.0,68704.0,62.4475,62.5912,62.4391,62.5151,68704.0
2016-11-25 11:40:00,74.01,74.06,73.98,74.03,82625.0,62.5236,62.5658,62.4982,62.5405,82625.0
2016-11-25 11:50:00,74.03,74.22,74.01,74.22,133678.0,62.5405,62.701,62.5236,62.701,133678.0
2016-11-25 12:00:00,74.22,74.28,74.16,74.19,56288.0,62.701,62.7517,62.6503,62.6756,56288.0
2016-11-25 12:10:00,74.18,74.18,74.04,74.09,40517.0,62.6672,62.6672,62.5489,62.5912,40517.0
2016-11-25 12:20:00,74.07,74.11,74.04,74.1,35043.0,62.5743,62.6081,62.5489,62.5996,35043.0
2016-11-25 12:30:00,74.11,74.22,74.1,74.2,45704.0,62.6081,62.701,62.5996,62.6841,45704.0
2016-11-25 12:40:00,74.2,74.32,73.99,74.02,121871.0,62.6841,62.7855,62.5067,62.532,121871.0
2016-11-25 12:50:00,74.02,74.23,73.99,74.2,171255.0,62.532,62.7094,62.5067,62.6841,171255.0
2016-11-28 09:30:00,74.01,74.16,73.53,73.92,155991.0,62.5236,62.6503,62.1181,62.4475,155991.0
2016-11-28 09:40:00,73.93,74.3,73.91,74.23,213665.0,62.456,62.7686,62.4391,62.7094,213665.0
2016-11-28 09:50:00,74.24,74.46,74.22,74.36,72321.0,62.7179,62.9037,62.701,62.8193,72321.0
2016-11-28 10:00:00,74.35,74.37,74.2,74.33,65426.0,62.8108,62.8277,62.6841,62.7939,65426.0
2016-11-28 10:10:00,74.32,74.33,74.11,74.15,57387.0,62.7855,62.7939,62.6081,62.6418,57387.0
2016-11-28 10:20:00,74.16,74.24,74.13,74.23,23113.0,62.6503,62.7179,62.625,62.7094,23113.0
2016-11-28 10:30:00,74.24,74.35,74.15,74.24,85800.0,62.7179,62.8108,62.6418,62.7179,85800.0
2016-11-28 10:40:00,74.24,74.4,74.19,74.28,163036.0,62.7179,62.853,62.6756,62.7517,163036.0
2016-11-28 10:50:00,74.27,74.29,74.15,74.15,54040.0,62.7432,62.7601,62.6418,62.6418,54040.0
2016-11-28 11:00:00,74.16,74.18,74.07,74.14,47656.0,62.6503,62.6672,62.5743,62.6334,47656.0
2016-11-28 11:10:00,74.14,74.19,74.07,74.17,45684.0,62.6334,62.6756,62.5743,62.6587,45684.0
2016-11-28 11:20:00,74.18,74.18,73.96,74.04,77140.0,62.6672,62.6672,62.4813,62.5489,77140.0
2016-11-28 11:30:00,74.04,74.18,74.04,74.1,52482.0,62.5489,62.6672,62.5489,62.5996,52482.0
2016-11-28 11:40:00,74.11,74.17,74.07,74.13,20340.0,62.6081,62.6587,62.5743,62.625,20340.0
2016-11-28 11:50:00,74.13,74.26,74.1,74.26,45485.0,62.625,62.7348,62.5996,62.7348,45485.0
2016-11-28 12:00:00,74.27,74.39,74.27,74.34,67777.0,62.7432,62.8446,62.7432,62.8024,67777.0
2016-11-28 12:10:00,74.35,74.35,74.25,74.25,139101.0,62.8108,62.8108,62.7263,62.7263,139101.0
2016-11-28 12:20:00,74.27,74.29,74.18,74.25,23555.0,62.7432,62.7601,62.6672,62.7263,23555.0
2016-11-28 12:30:00,74.25,74.4,74.25,74.27,52389.0,62.7263,62.853,62.7263,62.7432,52389.0
2016-11-28 12:40:00,74.29,74.29,74.22,74.25,71781.0,62.7601,62.7601,62.701,62.7263,71781.0
2016-11-28 12:50:00,74.24,74.25,74.19,74.24,32110.0,62.7179,62.7263,62.6756,62.7179,32110.0
2016-11-28 13:00:00,74.24,74.24,74.13,74.15,22025.0,62.7179,62.7179,62.625,62.6418,22025.0
2016-11-28 13:10:00,74.15,74.19,74.12,74.13,16361.0,62.6418,62.6756,62.6165,62.625,16361.0
2016-11-28 13:20:00,74.15,74.18,74.03,74.08,19449.0,62.6418,62.6672,62.5405,62.5827,19449.0
2016-11-28 13:30:00,74.08,74.11,74.05,74.09,26660.0,62.5827,62.6081,62.5574,62.5912,26660.0
2016-11-28 13:40:00,74.09,74.11,74.06,74.09,13967.0,62.5912,62.6081,62.5658,62.5912,13967.0
2016-11-28 13:50:00,74.09,74.09,73.96,73.96,22566.0,62.5912,62.5912,62.4813,62.4813,22566.0
2016-11-28 14:00:00,73.96,74.04,73.96,74.03,23151.0,62.4813,62.5489,62.4813,62.5405,23151.0
2016-11-28 14:10:00,74.03,74.06,74.0,74.03,13435.0,62.5405,62.5658,62.5151,62.5405,13435.0
2016-11-28 14:20:00,74.04,74.06,74.01,74.02,22607.0,62.5489,62.5658,62.5236,62.532,22607.0
2016-11-28 14:30:00,74.01,74.1,74.0,74.09,27357.0,62.5236,62.5996,62.5151,62.5912,27357.0
2016-11-28 14:40:00,74.07,74.11,74.07,74.1,31280.0,62.5743,62.6081,62.5743,62.5996,31280.0
2016-11-28 14:50:00,74.09,74.23,74.07,74.23,63093.0,62.5912,62.7094,62.5743,62.7094,63093.0
2016-11-28 15:00:00,74.23,74.28,74.18,74.22,129732.0,62.7094,62.7517,62.6672,62.701,129732.0
2016-11-28 15:10:00,74.23,74.42,74.23,74.42,27401.0,62.7094,62.8699,62.7094,62.8699,27401.0
2016-11-28 15:20:00,74.42,74.42,74.21,74.21,53516.0,62.8699,62.8699,62.6925,62.6925,53516.0
2016-11-28 15:30:00,74.22,74.24,74.05,74.07,129181.0,62.701,62.7179,62.5574,62.5743,129181.0
2016-11-28 15:40:00,74.07,74.09,73.88,74.01,173302.0,62.5743,62.5912,62.4138,62.5236,173302.0
2016-11-28 15:50:00,74.01,74.18,73.98,74.16,175978.0,62.5236,62.6672,62.4982,62.6503,175978.0
2016-11-29 09:30:00,74.17,74.21,73.7,73.94,78270.0,62.6587,62.6925,62.2617,62.4644,78270.0
2016-11-29 09:40:00,73.92,73.97,73.55,73.56,41124.0,62.4475,62.4898,62.135,62.1434,41124.0
2016-11-29 09:50:00,73.56,73.6,73.45,73.58,61764.0,62.1434,62.1772,62.0505,62.1603,61764.0
2016-11-29 10:00:00,73.61,73.97,73.6,73.92,41858.0,62.1857,62.4898,62.1772,62.4475,41858.0
2016-11-29 10:10:00,73.91,74.16,73.88,74.09,31534.0,62.4391,62.6503,62.4138,62.5912,31534.0
2016-11-29 10:20:00,74.09,74.17,74.04,74.17,52063.0,62.5912,62.6587,62.5489,62.6587,52063.0
2016-11-29 10:30:00,74.18,74.3,74.17,74.23,21795.0,62.6672,62.7686,62.6587,62.7094,21795.0
2016-11-29 10:40:00,74.22,74.36,74.19,74.33,37552.0,62.701,62.8193,62.6756,62.7939,37552.0
2016-11-29 10:50:00,74.32,74.4,74.26,74.37,32552.0,62.7855,62.853,62.7348,62.8277,32552.0
2016-11-29 11:00:00,74.37,74.46,74.33,74.33,26102.0,62.8277,62.9037,62.7939,62.7939,26102.0
2016-11-29 11:10:00,74.34,74.42,74.29,74.38,35324.0,62.8024,62.8699,62.7601,62.8362,35324.0
2016-11-29 11:20:00,74.37,74.38,74.21,74.28,29892.0,62.8277,62.8362,62.6925,62.7517,29892.0
2016-11-29 11:30:00,74.27,74.42,74.22,74.39,30247.0,62.7432,62.8699,62.701,62.8446,30247.0
2016-11-29 11:40:00,74.4,74.52,74.4,74.47,32065.0,62.853,62.9544,62.853,62.9122,32065.0
2016-11-29 11:50:00,74.46,74.64,74.45,74.62,35932.0,62.9037,63.0558,62.8953,63.0389,35932.0
2016-11-29 12:00:00,74.62,74.63,74.47,74.54,59025.0,63.0389,63.0474,62.9122,62.9713,59025.0
2016-11-29 12:10:00,74.56,74.56,74.45,74.49,21672.0,62.9882,62.9882,62.8953,62.9291,21672.0
2016-11-29 12:20:00,74.49,74.49,74.39,74.42,20212.0,62.9291,62.9291,62.8446,62.8699,20212.0
2016-11-29 12:30:00,74.42,74.56,74.42,74.53,38051.0,62.8699,62.9882,62.8699,62.9629,38051.0
2016-11-29 12:40:00,74.53,74.65,74.52,74.58,21619.0,62.9629,63.0642,62.9544,63.0051,21619.0
2016-11-29 12:50:00,74.57,74.66,74.56,74.65,18274.0,62.9967,63.0727,62.9882,63.0642,18274.0
2016-11-29 13:00:00,74.64,74.66,74.58,74.63,16384.0,63.0558,63.0727,63.0051,63.0474,16384.0
2016-11-29 13:10:00,74.63,74.65,74.58,74.58,19993.0,63.0474,63.0642,63.0051,63.0051,19993.0
2016-11-29 13:20:00,74.6,74.62,74.49,74.61,33673.0,63.022,63.0389,62.9291,63.0305,33673.0
2016-11-29 13:30:00,74.62,74.68,74.61,74.68,14648.0,63.0389,63.0896,63.0305,63.0896,14648.0
2016-11-29 13:40:00,74.68,74.79,74.68,74.77,26343.0,63.0896,63.1825,63.0896,63.1656,26343.0
2016-11-29 13:50:00,74.78,74.85,74.76,74.77,33490.0,63.1741,63.2332,63.1572,63.1656,33490.0
2016-11-29 14:00:00,74.77,74.77,74.66,74.66,20943.0,63.1656,63.1656,63.0727,63.0727,20943.0
2016-11-29 14:10:00,74.66,74.73,74.62,74.7,31736.0,63.0727,63.1318,63.0389,63.1065,31736.0
2016-11-29 14:20:00,74.7,74.76,74.7,74.7,19997.0,63.1065,63.1572,63.1065,63.1065,19997.0
2016-11-29 14:30:00,74.71,74.75,74.69,74.72,18845.0,63.1149,63.1487,63.098,63.1234,18845.0
2016-11-29 14:40:00,74.73,74.86,74.73,74.83,36762.0,63.1318,63.2417,63.1318,63.2163,36762.0
2016-11-29 14:50:00,74.84,74.85,74.79,74.84,25198.0,63.2248,63.2332,63.1825,63.2248,25198.0
2016-11-29 15:00:00,74.83,74.84,74.64,74.69,35808.0,63.2163,63.2248,63.0558,63.098,35808.0
2016-11-29 15:10:00,74.7,74.7,74.45,74.49,79993.0,63.1065,63.1065,62.8953,62.9291,79993.0
2016-11-29 15:20:00,74.49,74.49,74.4,74.44,40250.0,62.9291,62.9291,62.853,62.8868,40250.0
2016-11-29 15:30:00,74.45,74.5,74.42,74.46,79328.0,62.8953,62.9375,62.8699,62.9037,79328.0
2016-11-29 15:40:00,74.45,74.48,74.38,74.45,81965.0,62.8953,62.9206,62.8362,62.8953,81965.0
2016-11-29 15:50:00,74.45,74.56,74.43,74.53,191817.0,62.8953,62.9882,62.8784,62.9629,191817.0
2016-11-30 09:30:00,74.19,74.36,73.67,73.78,102559.0,63.0302,63.1746,62.5884,62.6819,102559.0
2016-11-30 09:40:00,73.77,73.85,73.7,73.71,47596.0,62.6734,62.7414,62.6139,62.6224,47596.0
2016-11-30 09:50:00,73.73,73.73,73.62,73.68,38859.0,62.6394,62.6394,62.546,62.5969,38859.0
2016-11-30 10:00:00,73.68,73.94,73.63,73.94,323676.0,62.5969,62.8178,62.5545,62.8178,323676.0
2016-11-30 10:10:00,73.94,74.01,73.89,73.91,115019.0,62.8178,62.8773,62.7753,62.7923,115019.0
2016-11-30 10:20:00,73.91,73.94,73.74,73.88,121181.0,62.7923,62.8178,62.6479,62.7668,121181.0
2016-11-30 10:30:00,73.89,74.16,73.88,74.13,109271.0,62.7753,63.0047,62.7668,62.9792,109271.0
2016-11-30 10:40:00,74.13,74.24,74.1,74.14,91313.0,62.9792,63.0727,62.9538,62.9877,91313.0
2016-11-30 10:50:00,74.14,74.17,74.08,74.12,43840.0,62.9877,63.0132,62.9368,62.9707,43840.0
2016-11-30 11:00:00,74.12,74.34,74.05,74.34,38131.0,62.9707,63.1577,62.9113,63.1577,38131.0
2016-11-30 11:10:00,74.34,74.46,74.3,74.4,83583.0,63.1577,63.2596,63.1237,63.2086,83583.0
2016-11-30 11:20:00,74.4,74.55,74.37,74.39,76820.0,63.2086,63.3361,63.1831,63.2001,76820.0
2016-11-30 11:30:00,74.38,74.51,74.31,74.51,64113.0,63.1916,63.3021,63.1322,63.3021,64113.0
2016-11-30 11:40:00,74.5,74.52,74.41,74.44,63012.0,63.2936,63.3106,63.2171,63.2426,63012.0
2016-11-30 11:50:00,74.44,74.49,74.31,74.42,46716.0,63.2426,63.2851,63.1322,63.2256,46716.0
2016-11-30 12:00:00,74.41,74.49,74.34,74.45,43057.0,63.2171,63.2851,63.1577,63.2511,43057.0
2016-11-30 12:10:00,74.43,74.47,74.33,74.4,39685.0,63.2341,63.2681,63.1492,63.2086,39685.0
2016-11-30 12:20:00,74.4,74.46,74.37,74.37,13219.0,63.2086,63.2596,63.1831,63.1831,13219.0
2016-11-30 12:30:00,74.35,74.52,74.33,74.5,31739.0,63.1662,63.3106,63.1492,63.2936,31739.0
2016-11-30 12:40:00,74.49,74.51,74.36,74.41,20203.0,63.2851,63.3021,63.1746,63.2171,20203.0
2016-11-30 12:50:00,74.41,74.49,74.34,74.48,23331.0,63.2171,63.2851,63.1577,63.2766,23331.0
2016-11-30 13:00:00,74.46,74.5,74.45,74.48,22161.0,63.2596,63.2936,63.2511,63.2766,22161.0
2016-11-30 13:10:00,74.48,74.51,74.38,74.51,29588.0,63.2766,63.3021,63.1916,63.3021,29588.0
2016-11-30 13:20:00,74.52,74.53,74.43,74.49,24490.0,63.3106,63.3191,63.2341,63.2851,24490.0
2016-11-30 13:30:00,74.49,74.59,74.47,74.58,30618.0,63.2851,63.37,63.2681,63.3616,30618.0
2016-11-30 13:40:00,74.58,74.7,74.56,74.7,56965.0,63.3616,63.4635,63.3446,63.4635,56965.0
2016-11-30 13:50:00,74.71,74.74,74.69,74.7,34141.0,63.472,63.4975,63.455,63.4635,34141.0
2016-11-30 14:00:00,74.7,74.7,74.53,74.53,43764.0,63.4635,63.4635,63.3191,63.3191,43764.0
2016-11-30 14:10:00,74.53,74.62,74.51,74.56,52912.0,63.3191,63.3955,63.3021,63.3446,52912.0
2016-11-30 14:20:00,74.55,74.55,74.44,74.44,46062.0,63.3361,63.3361,63.2426,63.2426,46062.0
2016-11-30 14:30:00,74.44,74.46,74.29,74.3,22584.0,63.2426,63.2596,63.1152,63.1237,22584.0
2016-11-30 14:40:00,74.3,74.37,74.29,74.37,46184.0,63.1237,63.1831,63.1152,63.1831,46184.0
2016-11-30 14:50:00,74.37,74.49,74.37,74.47,63856.0,63.1831,63.2851,63.1831,63.2681,63856.0
2016-11-30 15:00:00,74.48,74.57,74.46,74.56,52693.0,63.2766,63.3531,63.2596,63.3446,52693.0
2016-11-30 15:10:00,74.56,74.75,74.56,74.71,57710.0,63.3446,63.506,63.3446,63.472,57710.0
2016-11-30 15:20:00,74.72,74.72,74.6,74.7,77484.0,63.4805,63.4805,63.3785,63.4635,77484.0
2016-11-30 15:30:00,74.7,74.7,74.57,74.61,78122.0,63.4635,63.4635,63.3531,63.387,78122.0
2016-11-30 15:40:00,74.61,74.61,74.49,74.49,85826.0,63.387,63.387,63.2851,63.2851,85826.0
2016-11-30 15:50:00,74.5,74.5,74.24,74.24,357051.0,63.2936,63.2936,63.0727,63.0727,357051.0
2016-12-01 09:30:00,73.56,74.18,73.35,73.96,127485.0,62.495,63.0217,62.3166,62.8348,127485.0
2016-12-01 09:40:00,73.94,73.95,73.49,73.52,72352.0,62.8178,62.8263,62.4355,62.461,72352.0
2016-12-01 09:50:00,73.54,73.55,73.03,73.14,47240.0,62.478,62.4865,62.0447,62.1382,47240.0
2016-12-01 10:00:00,73.06,73.24,72.95,73.06,47277.0,62.0702,62.2231,61.9767,62.0702,47277.0
2016-12-01 10:10:00,73.02,73.02,72.6,72.67,87131.0,62.0362,62.0362,61.6794,61.7389,87131.0
2016-12-01 10:20:00,72.68,72.69,72.07,72.07,146793.0,61.7474,61.7559,61.2291,61.2291,146793.0
2016-12-01 10:30:00,72.05,72.08,71.8,71.81,119591.0,61.2121,61.2376,60.9997,61.0082,119591.0
2016-12-01 10:40:00,71.82,71.84,71.16,71.18,111641.0,61.0167,61.0337,60.456,60.473,111641.0
2016-12-01 10:50:00,71.2,71.25,70.5,71.25,164183.0,60.49,60.5325,59.8953,60.5325,164183.0
2016-12-01 11:00:00,71.25,71.58,71.16,71.53,165624.0,60.5325,60.8128,60.456,60.7703,165624.0
2016-12-01 11:10:00,71.52,71.53,71.21,71.25,152232.0,60.7618,60.7703,60.4985,60.5325,152232.0
2016-12-01 11:20:00,71.26,71.57,71.07,71.45,95746.0,60.541,60.8043,60.3795,60.7024,95746.0
2016-12-01 11:30:00,71.45,71.49,71.2,71.34,88165.0,60.7024,60.7364,60.49,60.6089,88165.0
2016-12-01 11:40:00,71.34,71.55,71.22,71.46,59611.0,60.6089,60.7873,60.507,60.7109,59611.0
2016-12-01 11:50:00,71.45,71.45,70.89,70.96,70113.0,60.7024,60.7024,60.2266,60.2861,70113.0
2016-12-01 12:00:00,70.95,70.97,70.72,70.82,117409.0,60.2776,60.2946,60.0822,60.1671,117409.0
2016-12-01 12:10:00,70.82,70.82,70.38,70.41,155073.0,60.1671,60.1671,59.7933,59.8188,155073.0
2016-12-01 12:20:00,70.41,70.42,69.91,70.01,110916.0,59.8188,59.8273,59.394,59.479,110916.0
2016-12-01 12:30:00,70.04,70.36,69.98,70.33,100506.0,59.5045,59.7763,59.4535,59.7508,100506.0
2016-12-01 12:40:00,70.32,70.32,70.03,70.03,88531.0,59.7423,59.7423,59.496,59.496,88531.0
2016-12-01 12:50:00,70.04,70.24,69.98,70.05,71134.0,59.5045,59.6744,59.4535,59.513,71134.0
2016-12-01 13:00:00,70.04,70.04,69.6,69.7,84007.0,59.5045,59.5045,59.1307,59.2156,84007.0
2016-12-01 13:10:00,69.67,69.91,69.58,69.85,62454.0,59.1901,59.394,59.1137,59.343,62454.0
2016-12-01 13:20:00,69.84,69.96,69.63,69.88,53957.0,59.3346,59.4365,59.1561,59.3685,53957.0
2016-12-01 13:30:00,69.88,69.89,69.68,69.76,61931.0,59.3685,59.377,59.1986,59.2666,61931.0
2016-12-01 13:40:00,69.76,69.81,69.62,69.7,44310.0,59.2666,59.3091,59.1476,59.2156,44310.0
2016-12-01 13:50:00,69.7,69.77,69.53,69.53,60338.0,59.2156,59.2751,59.0712,59.0712,60338.0
2016-12-01 14:00:00,69.52,69.67,69.42,69.48,240630.0,59.0627,59.1901,58.9777,59.0287,240630.0
2016-12-01 14:10:00,69.49,69.56,69.37,69.42,144352.0,59.0372,59.0967,58.9353,58.9777,144352.0
2016-12-01 14:20:00,69.44,69.56,69.38,69.5,86208.0,58.9947,59.0967,58.9437,59.0457,86208.0
2016-12-01 14:30:00,69.5,69.73,69.49,69.67,93347.0,59.0457,59.2411,59.0372,59.1901,93347.0
2016-12-01 14:40:00,69.66,69.79,69.66,69.7,76605.0,59.1816,59.2921,59.1816,59.2156,76605.0
2016-12-01 14:50:00,69.7,69.79,69.43,69.47,153653.0,59.2156,59.2921,58.9862,59.0202,153653.0
2016-12-01 15:00:00,69.46,69.48,69.28,69.35,123664.0,59.0117,59.0287,58.8588,58.9183,123664.0
2016-12-01 15:10:00,69.36,69.42,69.18,69.19,99974.0,58.9268,58.9777,58.7738,58.7823,99974.0
2016-12-01 15:20:00,69.19,69.21,68.81,68.93,94803.0,58.7823,58.7993,58.4595,58.5614,94803.0
2016-12-01 15:30:00,68.92,68.95,68.67,68.74,129181.0,58.5529,58.5784,58.3405,58.4,129181.0
2016-12-01 15:40:00,68.75,68.87,68.66,68.76,156467.0,58.4085,58.5105,58.332,58.417,156467.0
2016-12-01 15:50:00,68.76,69.09,68.74,69.01,305707.0,58.417,58.6974,58.4,58.6294,305707.0
2016-12-02 09:30:00,68.66,69.81,68.41,69.6,287941.0,58.332,59.3091,58.1197,59.1307,287941.0
2016-12-02 09:40:00,69.59,69.79,68.96,69.03,88387.0,59.1222,59.2921,58.5869,58.6464,88387.0
2016-12-02 09:50:00,69.01,69.31,68.96,69.3,54743.0,58.6294,58.8843,58.5869,58.8758,54743.0
2016-12-02 10:00:00,69.29,69.5,69.25,69.36,45612.0,58.8673,59.0457,58.8333,58.9268,45612.0
2016-12-02 10:10:00,69.35,69.37,68.64,68.89,102172.0,58.9183,58.9353,58.3151,58.5275,102172.0
2016-12-02 10:20:00,68.88,68.98,68.68,68.85,72368.0,58.519,58.6039,58.349,58.4935,72368.0
2016-12-02 10:30:00,68.84,69.04,68.83,69.01,56653.0,58.485,58.6549,58.4765,58.6294,56653.0
2016-12-02 10:40:00,69.02,69.13,68.9,68.98,58789.0,58.6379,58.7314,58.5359,58.6039,58789.0
2016-12-02 10:50:00,68.98,69.12,68.88,69.1,41305.0,58.6039,58.7229,58.519,58.7059,41305.0
2016-12-02 11:00:00,69.08,69.39,69.02,69.36,41674.0,58.6889,58.9522,58.6379,58.9268,41674.0
2016-12-02 11:10:00,69.37,69.67,69.29,69.67,50536.0,58.9353,59.1901,58.8673,59.1901,50536.0
2016-12-02 11:20:00,69.67,69.78,69.61,69.72,69922.0,59.1901,59.2836,59.1391,59.2326,69922.0
2016-12-02 11:30:00,69.73,69.74,69.46,69.51,31445.0,59.2411,59.2496,59.0117,59.0542,31445.0
2016-12-02 11:40:00,69.5,69.55,69.38,69.45,25797.0,59.0457,59.0882,58.9437,59.0032,25797.0
2016-12-02 11:50:00,69.45,69.51,69.34,69.42,16520.0,59.0032,59.0542,58.9098,58.9777,16520.0
2016-12-02 12:00:00,69.41,69.49,69.38,69.49,20285.0,58.9692,59.0372,58.9437,59.0372,20285.0
2016-12-02 12:10:00,69.48,69.57,69.46,69.51,33416.0,59.0287,59.1052,59.0117,59.0542,33416.0
2016-12-02 12:20:00,69.52,69.57,69.44,69.51,43613.0,59.0627,59.1052,58.9947,59.0542,43613.0
2016-12-02 12:30:00,69.5,69.58,69.43,69.5,39869.0,59.0457,59.1137,58.9862,59.0457,39869.0
2016-12-02 12:40:00,69.51,69.59,69.51,69.56,20163.0,59.0542,59.1222,59.0542,59.0967,20163.0
2016-12-02 12:50:00,69.55,69.61,69.51,69.52,28746.0,59.0882,59.1391,59.0542,59.0627,28746.0
2016-12-02 13:00:00,69.51,69.55,69.33,69.44,30052.0,59.0542,59.0882,58.9013,58.9947,30052.0
2016-12-02 13:10:00,69.43,69.47,69.3,69.46,46352.0,58.9862,59.0202,58.8758,59.0117,46352.0
2016-12-02 13:20:00,69.47,69.51,69.39,69.46,32686.0,59.0202,59.0542,58.9522,59.0117,32686.0
2016-12-02 13:30:00,69.45,69.55,69.44,69.51,31876.0,59.0032,59.0882,58.9947,59.0542,31876.0
2016-12-02 13:40:00,69.5,69.54,69.42,69.42,28819.0,59.0457,59.0797,58.9777,58.9777,28819.0
2016-12-02 13:50:00,69.43,69.5,69.41,69.45,27098.0,58.9862,59.0457,58.9692,59.0032,27098.0
2016-12-02 14:00:00,69.46,69.5,69.4,69.47,40872.0,59.0117,59.0457,58.9607,59.0202,40872.0
2016-12-02 14:10:00,69.47,69.55,69.44,69.46,77720.0,59.0202,59.0882,58.9947,59.0117,77720.0
2016-12-02 14:20:00,69.47,69.65,69.46,69.62,53486.0,59.0202,59.1731,59.0117,59.1476,53486.0
2016-12-02 14:30:00,69.62,69.73,69.57,69.67,56419.0,59.1476,59.2411,59.1052,59.1901,56419.0
2016-12-02 14:40:00,69.67,69.86,69.61,69.85,47348.0,59.1901,59.3515,59.1391,59.343,47348.0
2016-12-02 14:50:00,69.86,69.95,69.81,69.9,43139.0,59.3515,59.428,59.3091,59.3855,43139.0
2016-12-02 15:00:00,69.9,69.98,69.85,69.95,60706.0,59.3855,59.4535,59.343,59.428,60706.0
2016-12-02 15:10:00,69.94,70.03,69.92,69.93,62407.0,59.4195,59.496,59.4025,59.411,62407.0
2016-12-02 15:20:00,69.92,70.14,69.92,70.14,60782.0,59.4025,59.5894,59.4025,59.5894,60782.0
2016-12-02 15:30:00,70.14,70.26,70.01,70.06,182012.0,59.5894,59.6914,59.479,59.5215,182012.0
2016-12-02 15:40:00,70.06,70.07,69.97,70.06,89859.0,59.5215,59.53,59.445,59.5215,89859.0
2016-12-02 15:50:00,70.05,70.12,69.9,70.11,268661.0,59.513,59.5724,59.3855,59.5639,268661.0
2016-12-05 09:30:00,70.84,71.11,70.34,70.47,61300.0,60.1841,60.4135,59.7593,59.8698,61300.0
2016-12-05 09:40:00,70.47,70.59,70.42,70.42,60827.0,59.8698,59.9717,59.8273,59.8273,60827.0
2016-12-05 09:50:00,70.46,70.98,70.46,70.98,51370.0,59.8613,60.3031,59.8613,60.3031,51370.0
2016-12-05 10:00:00,70.98,71.23,70.81,71.0,65391.0,60.3031,60.5155,60.1586,60.3201,65391.0
2016-12-05 10:10:00,71.0,71.1,70.84,70.88,31235.0,60.3201,60.405,60.1841,60.2181,31235.0
2016-12-05 10:20:00,70.86,70.9,70.71,70.9,33102.0,60.2011,60.2351,60.0737,60.2351,33102.0
2016-12-05 10:30:00,70.9,71.01,70.83,70.89,31837.0,60.2351,60.3286,60.1756,60.2266,31837.0
2016-12-05 10:40:00,70.92,71.04,70.76,71.0,24196.0,60.2521,60.354,60.1162,60.3201,24196.0
2016-12-05 10:50:00,70.99,71.03,70.85,70.85,61379.0,60.3116,60.3456,60.1926,60.1926,61379.0
2016-12-05 11:00:00,70.85,70.95,70.68,70.75,35387.0,60.1926,60.2776,60.0482,60.1077,35387.0
2016-12-05 11:10:00,70.75,70.81,70.69,70.78,19461.0,60.1077,60.1586,60.0567,60.1332,19461.0
2016-12-05 11:20:00,70.79,70.84,70.56,70.64,19837.0,60.1417,60.1841,59.9462,60.0142,19837.0
2016-12-05 11:30:00,70.65,70.76,70.57,70.72,21594.0,60.0227,60.1162,59.9547,60.0822,21594.0
2016-12-05 11:40:00,70.73,70.83,70.65,70.77,16150.0,60.0907,60.1756,60.0227,60.1247,16150.0
2016-12-05 11:50:00,70.78,70.84,70.66,70.75,24718.0,60.1332,60.1841,60.0312,60.1077,24718.0
2016-12-05 12:00:00,70.76,70.84,70.62,70.68,26605.0,60.1162,60.1841,59.9972,60.0482,26605.0
2016-12-05 12:10:00,70.68,70.8,70.68,70.68,15668.0,60.0482,60.1501,60.0482,60.0482,15668.0
2016-12-05 12:20:00,70.69,70.75,70.53,70.65,53873.0,60.0567,60.1077,59.9208,60.0227,53873.0
2016-12-05 12:30:00,70.65,70.66,70.57,70.65,26306.0,60.0227,60.0312,59.9547,60.0227,26306.0
2016-12-05 12:40:00,70.67,70.67,70.57,70.64,37327.0,60.0397,60.0397,59.9547,60.0142,37327.0
2016-12-05 12:50:00,70.62,70.7,70.61,70.66,23536.0,59.9972,60.0652,59.9887,60.0312,23536.0
2016-12-05 13:00:00,70.66,70.67,70.57,70.57,30930.0,60.0312,60.0397,59.9547,59.9547,30930.0
2016-12-05 13:10:00,70.58,70.6,70.5,70.52,28070.0,59.9632,59.9802,59.8953,59.9123,28070.0
2016-12-05 13:20:00,70.52,70.56,70.38,70.41,22160.0,59.9123,59.9462,59.7933,59.8188,22160.0
2016-12-05 13:30:00,70.42,70.45,70.38,70.42,27443.0,59.8273,59.8528,59.7933,59.8273,27443.0
2016-12-05 13:40:00,70.43,70.45,70.37,70.4,16415.0,59.8358,59.8528,59.7848,59.8103,16415.0
2016-12-05 13:50:00,70.39,70.46,70.32,70.45,23636.0,59.8018,59.8613,59.7423,59.8528,23636.0
2016-12-05 14:00:00,70.45,70.45,70.22,70.22,43420.0,59.8528,59.8528,59.6574,59.6574,43420.0
2016-12-05 14:10:00,70.22,70.26,70.19,70.23,28776.0,59.6574,59.6914,59.6319,59.6659,28776.0
2016-12-05 14:20:00,70.23,70.25,70.15,70.2,27377.0,59.6659,59.6829,59.5979,59.6404,27377.0
2016-12-05 14:30:00,70.19,70.38,70.16,70.36,19046.0,59.6319,59.7933,59.6064,59.7763,19046.0
2016-12-05 14:40:00,70.35,70.45,70.35,70.44,36446.0,59.7678,59.8528,59.7678,59.8443,36446.0
2016-12-05 14:50:00,70.44,70.47,70.4,70.45,48818.0,59.8443,59.8698,59.8103,59.8528,48818.0
2016-12-05 15:00:00,70.45,70.49,70.43,70.44,37031.0,59.8528,59.8868,59.8358,59.8443,37031.0
2016-12-05 15:10:00,70.45,70.6,70.45,70.58,35724.0,59.8528,59.9802,59.8528,59.9632,35724.0
2016-12-05 15:20:00,70.58,70.71,70.55,70.71,52924.0,59.9632,60.0737,59.9378,60.0737,52924.0
2016-12-05 15:30:00,70.71,70.73,70.51,70.54,48467.0,60.0737,60.0907,59.9038,59.9293,48467.0
2016-12-05 15:40:00,70.55,70.64,70.54,70.55,45924.0,59.9378,60.0142,59.9293,59.9378,45924.0
2016-12-05 15:50:00,70.55,70.7,70.55,70.61,95752.0,59.9378,60.0652,59.9378,59.9887,95752.0
2016-12-06 09:30:00,71.02,71.5,70.71,70.78,64031.0,60.3371,60.7449,60.0737,60.1332,64031.0
2016-12-06 09:40:00,70.77,70.91,70.73,70.79,60042.0,60.1247,60.2436,60.0907,60.1417,60042.0
2016-12-06 09:50:00,70.81,71.05,70.8,70.95,35050.0,60.1586,60.3625,60.1501,60.2776,35050.0
2016-12-06 10:00:00,70.95,71.18,70.94,71.06,43009.0,60.2776,60.473,60.2691,60.371,43009.0
2016-12-06 10:10:00,71.07,71.08,70.64,70.69,30789.0,60.3795,60.388,60.0142,60.0567,30789.0
2016-12-06 10:20:00,70.68,70.79,70.61,70.64,22701.0,60.0482,60.1417,59.9887,60.0142,22701.0
2016-12-06 10:30:00,70.64,70.82,70.61,70.64,21997.0,60.0142,60.1671,59.9887,60.0142,21997.0
2016-12-06 10:40:00,70.66,70.74,70.53,70.6,22646.0,60.0312,60.0992,59.9208,59.9802,22646.0
2016-12-06 10:50:00,70.61,70.74,70.58,70.68,105113.0,59.9887,60.0992,59.9632,60.0482,105113.0
2016-12-06 11:00:00,70.67,70.69,70.43,70.49,34325.0,60.0397,60.0567,59.8358,59.8868,34325.0
2016-12-06 11:10:00,70.48,70.6,70.45,70.57,27134.0,59.8783,59.9802,59.8528,59.9547,27134.0
2016-12-06 11:20:00,70.56,70.57,70.45,70.49,57951.0,59.9462,59.9547,59.8528,59.8868,57951.0
2016-12-06 11:30:00,70.5,70.51,70.26,70.34,21326.0,59.8953,59.9038,59.6914,59.7593,21326.0
2016-12-06 11:40:00,70.35,70.45,70.33,70.39,15829.0,59.7678,59.8528,59.7508,59.8018,15829.0
2016-12-06 11:50:00,70.37,70.51,70.37,70.49,50374.0,59.7848,59.9038,59.7848,59.8868,50374.0
2016-12-06 12:00:00,70.49,70.51,70.42,70.47,55983.0,59.8868,59.9038,59.8273,59.8698,55983.0
2016-12-06 12:10:00,70.48,70.5,70.45,70.5,28020.0,59.8783,59.8953,59.8528,59.8953,28020.0
2016-12-06 12:20:00,70.5,70.62,70.48,70.54,27126.0,59.8953,59.9972,59.8783,59.9293,27126.0
2016-12-06 12:30:00,70.57,70.59,70.5,70.5,12192.0,59.9547,59.9717,59.8953,59.8953,12192.0
2016-12-06 12:40:00,70.49,70.52,70.44,70.44,15777.0,59.8868,59.9123,59.8443,59.8443,15777.0
2016-12-06 12:50:00,70.44,70.47,70.39,70.46,17170.0,59.8443,59.8698,59.8018,59.8613,17170.0
2016-12-06 13:00:00,70.44,70.55,70.43,70.54,15141.0,59.8443,59.9378,59.8358,59.9293,15141.0
2016-12-06 13:10:00,70.53,70.6,70.47,70.57,30540.0,59.9208,59.9802,59.8698,59.9547,30540.0
2016-12-06 13:20:00,70.57,70.57,70.46,70.46,18512.0,59.9547,59.9547,59.8613,59.8613,18512.0
2016-12-06 13:30:00,70.47,70.54,70.46,70.52,13143.0,59.8698,59.9293,59.8613,59.9123,13143.0
2016-12-06 13:40:00,70.53,70.62,70.52,70.58,71041.0,59.9208,59.9972,59.9123,59.9632,71041.0
2016-12-06 13:50:00,70.59,70.65,70.59,70.65,24711.0,59.9717,60.0227,59.9717,60.0227,24711.0
2016-12-06 14:00:00,70.65,70.86,70.64,70.78,49689.0,60.0227,60.2011,60.0142,60.1332,49689.0
2016-12-06 14:10:00,70.79,70.89,70.75,70.76,31781.0,60.1417,60.2266,60.1077,60.1162,31781.0
2016-12-06 14:20:00,70.76,70.91,70.74,70.87,36960.0,60.1162,60.2436,60.0992,60.2096,36960.0
2016-12-06 14:30:00,70.86,70.91,70.86,70.88,19559.0,60.2011,60.2436,60.2011,60.2181,19559.0
2016-12-06 14:40:00,70.89,70.96,70.87,70.91,17690.0,60.2266,60.2861,60.2096,60.2436,17690.0
2016-12-06 14:50:00,70.92,70.94,70.88,70.92,19613.0,60.2521,60.2691,60.2181,60.2521,19613.0
2016-12-06 15:00:00,70.92,70.96,70.85,70.86,31015.0,60.2521,60.2861,60.1926,60.2011,31015.0
2016-12-06 15:10:00,70.85,70.85,70.68,70.77,34667.0,60.1926,60.1926,60.0482,60.1247,34667.0
2016-12-06 15:20:00,70.77,70.81,70.71,70.72,38979.0,60.1247,60.1586,60.0737,60.0822,38979.0
2016-12-06 15:30:00,70.74,70.87,70.73,70.85,43586.0,60.0992,60.2096,60.0907,60.1926,43586.0
2016-12-06 15:40:00,70.87,71.0,70.84,70.99,61147.0,60.2096,60.3201,60.1841,60.3116,61147.0
2016-12-06 15:50:00,70.99,71.05,70.93,71.0,141419.0,60.3116,60.3625,60.2606,60.3201,141419.0
2016-12-07 09:30:00,70.98,71.29,70.52,71.14,69961.0,60.3031,60.5664,59.9123,60.439,69961.0
2016-12-07 09:40:00,71.17,71.17,70.86,70.96,31181.0,60.4645,60.4645,60.2011,60.2861,31181.0
2016-12-07 09:50:00,70.93,70.98,70.7,70.72,29620.0,60.2606,60.3031,60.0652,60.0822,29620.0
2016-12-07 10:00:00,70.73,70.98,70.69,70.93,16090.0,60.0907,60.3031,60.0567,60.2606,16090.0
2016-12-07 10:10:00,70.96,71.26,70.89,71.25,37960.0,60.2861,60.541,60.2266,60.5325,37960.0
2016-12-07 10:20:00,71.26,71.45,71.21,71.25,36714.0,60.541,60.7024,60.4985,60.5325,36714.0
2016-12-07 10:30:00,71.25,71.28,71.03,71.03,23234.0,60.5325,60.5579,60.3456,60.3456,23234.0
2016-12-07 10:40:00,71.02,71.21,70.97,71.21,52967.0,60.3371,60.4985,60.2946,60.4985,52967.0
2016-12-07 10:50:00,71.22,71.24,71.13,71.14,19203.0,60.507,60.524,60.4305,60.439,19203.0
2016-12-07 11:00:00,71.14,71.16,71.09,71.13,28250.0,60.439,60.456,60.3965,60.4305,28250.0
2016-12-07 11:10:00,71.14,71.22,71.1,71.13,16808.0,60.439,60.507,60.405,60.4305,16808.0
2016-12-07 11:20:00,71.15,71.15,71.03,71.08,62230.0,60.4475,60.4475,60.3456,60.388,62230.0
2016-12-07 11:30:00,71.08,71.23,71.06,71.19,198279.0,60.388,60.5155,60.371,60.4815,198279.0
2016-12-07 11:40:00,71.2,71.31,71.14,71.27,22906.0,60.49,60.5834,60.439,60.5494,22906.0
2016-12-07 11:50:00,71.25,71.27,71.19,71.25,16847.0,60.5325,60.5494,60.4815,60.5325,16847.0
2016-12-07 12:00:00,71.26,71.35,71.2,71.24,17599.0,60.541,60.6174,60.49,60.524,17599.0
2016-12-07 12:10:00,71.25,71.26,71.06,71.17,24161.0,60.5325,60.541,60.371,60.4645,24161.0
2016-12-07 12:20:00,71.15,71.18,71.1,71.13,12039.0,60.4475,60.473,60.405,60.4305,12039.0
2016-12-07 12:30:00,71.12,71.13,71.06,71.07,20038.0,60.422,60.4305,60.371,60.3795,20038.0
2016-12-07 12:40:00,71.09,71.2,71.09,71.2,22682.0,60.3965,60.49,60.3965,60.49,22682.0
2016-12-07 12:50:00,71.19,71.46,71.15,71.42,32155.0,60.4815,60.7109,60.4475,60.6769,32155.0
2016-12-07 13:00:00,71.43,71.77,71.43,71.65,38414.0,60.6854,60.9742,60.6854,60.8723,38414.0
2016-12-07 13:10:00,71.65,71.68,71.57,71.58,11129.0,60.8723,60.8978,60.8043,60.8128,11129.0
2016-12-07 13:20:00,71.59,71.82,71.55,71.59,21820.0,60.8213,61.0167,60.7873,60.8213,21820.0
2016-12-07 13:30:00,71.58,71.76,71.54,71.69,26302.0,60.8128,60.9657,60.7788,60.9063,26302.0
2016-12-07 13:40:00,71.69,71.72,71.6,71.67,22052.0,60.9063,60.9318,60.8298,60.8893,22052.0
2016-12-07 13:50:00,71.69,71.76,71.58,71.72,27152.0,60.9063,60.9657,60.8128,60.9318,27152.0
2016-12-07 14:00:00,71.73,71.75,71.64,71.75,22013.0,60.9403,60.9572,60.8638,60.9572,22013.0
2016-12-07 14:10:00,71.75,72.3,71.75,72.24,172858.0,60.9572,61.4245,60.9572,61.3735,172858.0
2016-12-07 14:20:00,72.27,72.33,72.16,72.27,71397.0,61.399,61.45,61.3056,61.399,71397.0
2016-12-07 14:30:00,72.26,72.34,72.24,72.34,66721.0,61.3905,61.4585,61.3735,61.4585,66721.0
2016-12-07 14:40:00,72.33,72.39,72.31,72.33,49369.0,61.45,61.501,61.433,61.45,49369.0
2016-12-07 14:50:00,72.33,72.51,72.32,72.51,59419.0,61.45,61.6029,61.4415,61.6029,59419.0
2016-12-07 15:00:00,72.5,72.65,72.43,72.6,122630.0,61.5944,61.7219,61.535,61.6794,122630.0
2016-12-07 15:10:00,72.6,72.71,72.56,72.71,56136.0,61.6794,61.7728,61.6454,61.7728,56136.0
2016-12-07 15:20:00,72.7,72.9,72.68,72.89,62019.0,61.7643,61.9343,61.7474,61.9258,62019.0
2016-12-07 15:30:00,72.88,72.94,72.75,72.9,87261.0,61.9173,61.9682,61.8068,61.9343,87261.0
2016-12-07 15:40:00,72.9,72.9,72.68,72.7,88647.0,61.9343,61.9343,61.7474,61.7643,88647.0
2016-12-07 15:50:00,72.71,72.96,72.69,72.94,284281.0,61.7728,61.9852,61.7559,61.9682,284281.0
2016-12-08 09:30:00,72.99,73.48,72.75,73.48,52994.0,62.0107,62.427,61.8068,62.427,52994.0
2016-12-08 09:40:00,73.45,73.51,73.11,73.29,50858.0,62.4015,62.4525,62.1127,62.2656,50858.0
2016-12-08 09:50:00,73.3,73.49,73.22,73.29,50619.0,62.2741,62.4355,62.2061,62.2656,50619.0
2016-12-08 10:00:00,73.28,73.55,73.19,73.52,36143.0,62.2571,62.4865,62.1806,62.461,36143.0
2016-12-08 10:10:00,73.5,73.5,73.31,73.32,79191.0,62.444,62.444,62.2826,62.2911,79191.0
2016-12-08 10:20:00,73.34,73.44,73.25,73.37,19310.0,62.3081,62.393,62.2316,62.3336,19310.0
2016-12-08 10:30:00,73.37,73.45,73.14,73.16,20486.0,62.3336,62.4015,62.1382,62.1552,20486.0
2016-12-08 10:40:00,73.15,73.37,73.15,73.31,22492.0,62.1467,62.3336,62.1467,62.2826,22492.0
2016-12-08 10:50:00,73.31,73.46,73.2,73.46,24795.0,62.2826,62.41,62.1891,62.41,24795.0
2016-12-08 11:00:00,73.46,73.66,73.44,73.62,26295.0,62.41,62.5799,62.393,62.546,26295.0
2016-12-08 11:10:00,73.58,73.68,73.56,73.62,21895.0,62.512,62.5969,62.495,62.546,21895.0
2016-12-08 11:20:00,73.63,73.8,73.63,73.72,50136.0,62.5545,62.6989,62.5545,62.6309,50136.0
2016-12-08 11:30:00,73.71,73.76,73.51,73.56,19830.0,62.6224,62.6649,62.4525,62.495,19830.0
2016-12-08 11:40:00,73.54,73.67,73.5,73.64,12793.0,62.478,62.5884,62.444,62.5629,12793.0
2016-12-08 11:50:00,73.63,73.63,73.43,73.53,12970.0,62.5545,62.5545,62.3845,62.4695,12970.0
2016-12-08 12:00:00,73.56,73.66,73.5,73.55,15332.0,62.495,62.5799,62.444,62.4865,15332.0
2016-12-08 12:10:00,73.6,73.62,73.47,73.55,11578.0,62.529,62.546,62.4185,62.4865,11578.0
2016-12-08 12:20:00,73.5,73.87,73.48,73.85,40544.0,62.444,62.7584,62.427,62.7414,40544.0
2016-12-08 12:30:00,73.83,73.94,73.83,73.87,20809.0,62.7244,62.8178,62.7244,62.7584,20809.0
2016-12-08 12:40:00,73.87,74.0,73.84,73.97,37390.0,62.7584,62.8688,62.7329,62.8433,37390.0
2016-12-08 12:50:00,73.95,73.97,73.83,73.92,35124.0,62.8263,62.8433,62.7244,62.8008,35124.0
2016-12-08 13:00:00,73.93,73.93,73.76,73.83,19896.0,62.8093,62.8093,62.6649,62.7244,19896.0
2016-12-08 13:10:00,73.81,73.93,73.8,73.92,31206.0,62.7074,62.8093,62.6989,62.8008,31206.0
2016-12-08 13:20:00,73.92,73.95,73.9,73.9,20630.0,62.8008,62.8263,62.7838,62.7838,20630.0
2016-12-08 13:30:00,73.9,74.03,73.8,74.03,82527.0,62.7838,62.8943,62.6989,62.8943,82527.0
2016-12-08 13:40:00,74.05,74.09,73.99,74.06,36162.0,62.9113,62.9453,62.8603,62.9198,36162.0
2016-12-08 13:50:00,74.06,74.22,74.04,74.21,58780.0,62.9198,63.0557,62.9028,63.0472,58780.0
2016-12-08 14:00:00,74.21,74.25,74.2,74.22,53334.0,63.0472,63.0812,63.0387,63.0557,53334.0
2016-12-08 14:10:00,74.2,74.23,73.97,73.98,31580.0,63.0387,63.0642,62.8433,62.8518,31580.0
2016-12-08 14:20:00,73.96,73.98,73.77,73.94,26878.0,62.8348,62.8518,62.6734,62.8178,26878.0
2016-12-08 14:30:00,73.95,73.95,73.64,73.75,34288.0,62.8263,62.8263,62.5629,62.6564,34288.0
2016-12-08 14:40:00,73.71,73.78,73.64,73.67,34106.0,62.6224,62.6819,62.5629,62.5884,34106.0
2016-12-08 14:50:00,73.67,73.79,73.62,73.72,42829.0,62.5884,62.6904,62.546,62.6309,42829.0
2016-12-08 15:00:00,73.73,73.83,73.68,73.81,48171.0,62.6394,62.7244,62.5969,62.7074,48171.0
2016-12-08 15:10:00,73.82,73.92,73.78,73.86,39523.0,62.7159,62.8008,62.6819,62.7499,39523.0
2016-12-08 15:20:00,73.85,73.91,73.8,73.82,40057.0,62.7414,62.7923,62.6989,62.7159,40057.0
2016-12-08 15:30:00,73.83,73.91,73.82,73.89,75193.0,62.7244,62.7923,62.7159,62.7753,75193.0
2016-12-08 15:40:00,73.9,73.96,73.83,73.84,76251.0,62.7838,62.8348,62.7244,62.7329,76251.0
2016-12-08 15:50:00,73.83,73.93,73.83,73.89,162478.0,62.7244,62.8093,62.7244,62.7753,162478.0
2016-12-09 09:30:00,74.54,74.82,74.04,74.48,90493.0,63.3276,63.5655,62.9028,63.2766,90493.0
2016-12-09 09:40:00,74.46,74.54,73.9,73.91,70757.0,63.2596,63.3276,62.7838,62.7923,70757.0
2016-12-09 09:50:00,73.89,73.95,73.64,73.69,72629.0,62.7753,62.8263,62.5629,62.6054,72629.0
2016-12-09 10:00:00,73.68,73.71,73.02,73.05,96026.0,62.5969,62.6224,62.0362,62.0617,96026.0
2016-12-09 10:10:00,73.02,73.25,72.77,72.84,68769.0,62.0362,62.2316,61.8238,61.8833,68769.0
2016-12-09 10:20:00,72.84,73.23,72.79,72.97,47980.0,61.8833,62.2146,61.8408,61.9937,47980.0
2016-12-09 10:30:00,72.94,73.17,72.89,73.17,32591.0,61.9682,62.1636,61.9258,62.1636,32591.0
2016-12-09 10:40:00,73.18,73.26,73.1,73.17,25553.0,62.1721,62.2401,62.1042,62.1636,25553.0
2016-12-09 10:50:00,73.18,73.18,72.96,72.97,52776.0,62.1721,62.1721,61.9852,61.9937,52776.0
2016-12-09 11:00:00,72.97,73.05,72.92,72.94,46134.0,61.9937,62.0617,61.9513,61.9682,46134.0
2016-12-09 11:10:00,72.94,73.02,72.91,72.99,28086.0,61.9682,62.0362,61.9428,62.0107,28086.0
2016-12-09 11:20:00,73.0,73.09,72.8,72.86,29406.0,62.0192,62.0957,61.8493,61.9003,29406.0
2016-12-09 11:30:00,72.84,72.91,72.76,72.88,23325.0,61.8833,61.9428,61.8153,61.9173,23325.0
2016-12-09 11:40:00,72.88,72.9,72.71,72.8,42428.0,61.9173,61.9343,61.7728,61.8493,42428.0
2016-12-09 11:50:00,72.8,72.87,72.71,72.75,17924.0,61.8493,61.9088,61.7728,61.8068,17924.0
2016-12-09 12:00:00,72.75,72.77,72.57,72.62,26987.0,61.8068,61.8238,61.6539,61.6964,26987.0
2016-12-09 12:10:00,72.62,72.66,72.56,72.6,23523.0,61.6964,61.7304,61.6454,61.6794,23523.0
2016-12-09 12:20:00,72.6,72.63,72.49,72.63,34940.0,61.6794,61.7049,61.5859,61.7049,34940.0
2016-12-09 12:30:00,72.64,72.81,72.62,72.78,18196.0,61.7134,61.8578,61.6964,61.8323,18196.0
2016-12-09 12:40:00,72.81,72.85,72.7,72.85,14569.0,61.8578,61.8918,61.7643,61.8918,14569.0
2016-12-09 12:50:00,72.87,72.98,72.87,72.97,22243.0,61.9088,62.0022,61.9088,61.9937,22243.0
2016-12-09 13:00:00,72.97,73.04,72.96,73.02,26146.0,61.9937,62.0532,61.9852,62.0362,26146.0
2016-12-09 13:10:00,73.03,73.14,73.03,73.06,17942.0,62.0447,62.1382,62.0447,62.0702,17942.0
2016-12-09 13:20:00,73.06,73.06,72.99,73.01,17325.0,62.0702,62.0702,62.0107,62.0277,17325.0
2016-12-09 13:30:00,73.02,73.02,72.89,72.91,26820.0,62.0362,62.0362,61.9258,61.9428,26820.0
2016-12-09 13:40:00,72.91,73.0,72.88,72.96,18847.0,61.9428,62.0192,61.9173,61.9852,18847.0
2016-12-09 13:50:00,72.95,73.03,72.94,73.03,28343.0,61.9767,62.0447,61.9682,62.0447,28343.0
2016-12-09 14:00:00,73.03,73.13,73.02,73.12,21960.0,62.0447,62.1297,62.0362,62.1212,21960.0
2016-12-09 14:10:00,73.12,73.13,72.96,72.96,22065.0,62.1212,62.1297,61.9852,61.9852,22065.0
2016-12-09 14:20:00,72.95,73.06,72.91,72.98,19342.0,61.9767,62.0702,61.9428,62.0022,19342.0
2016-12-09 14:30:00,72.96,73.06,72.96,73.04,19052.0,61.9852,62.0702,61.9852,62.0532,19052.0
2016-12-09 14:40:00,73.03,73.06,72.97,73.01,43996.0,62.0447,62.0702,61.9937,62.0277,43996.0
2016-12-09 14:50:00,73.02,73.12,72.99,73.08,30780.0,62.0362,62.1212,62.0107,62.0872,30780.0
2016-12-09 15:00:00,73.08,73.11,73.05,73.06,33480.0,62.0872,62.1127,62.0617,62.0702,33480.0
2016-12-09 15:10:00,73.07,73.15,73.05,73.06,37433.0,62.0787,62.1467,62.0617,62.0702,37433.0
2016-12-09 15:20:00,73.06,73.08,73.02,73.06,32753.0,62.0702,62.0872,62.0362,62.0702,32753.0
2016-12-09 15:30:00,73.06,73.1,73.03,73.03,42996.0,62.0702,62.1042,62.0447,62.0447,42996.0
2016-12-09 15:40:00,73.03,73.09,73.0,73.02,66033.0,62.0447,62.0957,62.0192,62.0362,66033.0
2016-12-09 15:50:00,73.01,73.14,73.01,73.14,192431.0,62.0277,62.1382,62.0277,62.1382,192431.0
2016-12-12 09:30:00,72.85,73.04,72.51,72.61,56849.0,61.8918,62.0532,61.6029,61.6879,56849.0
2016-12-12 09:40:00,72.66,73.05,72.53,73.04,27767.0,61.7304,62.0617,61.6199,62.0532,27767.0
2016-12-12 09:50:00,73.05,73.13,72.99,73.13,15621.0,62.0617,62.1297,62.0107,62.1297,15621.0
2016-12-12 10:00:00,73.12,73.26,72.99,73.01,28993.0,62.1212,62.2401,62.0107,62.0277,28993.0
2016-12-12 10:10:00,73.03,73.03,72.67,72.67,14095.0,62.0447,62.0447,61.7389,61.7389,14095.0
2016-12-12 10:20:00,72.68,72.92,72.61,72.67,21358.0,61.7474,61.9513,61.6879,61.7389,21358.0
2016-12-12 10:30:00,72.69,72.87,72.65,72.84,45261.0,61.7559,61.9088,61.7219,61.8833,45261.0
2016-12-12 10:40:00,72.84,72.93,72.68,72.68,33391.0,61.8833,61.9597,61.7474,61.7474,33391.0
2016-12-12 10:50:00,72.71,72.88,72.71,72.88,14749.0,61.7728,61.9173,61.7728,61.9173,14749.0
2016-12-12 11:00:00,72.89,72.89,72.82,72.85,32944.0,61.9258,61.9258,61.8663,61.8918,32944.0
2016-12-12 11:10:00,72.86,72.87,72.75,72.78,19164.0,61.9003,61.9088,61.8068,61.8323,19164.0
2016-12-12 11:20:00,72.77,72.81,72.68,72.74,10917.0,61.8238,61.8578,61.7474,61.7983,10917.0
2016-12-12 11:30:00,72.75,72.79,72.64,72.65,16644.0,61.8068,61.8408,61.7134,61.7219,16644.0
2016-12-12 11:40:00,72.64,72.67,72.51,72.55,17420.0,61.7134,61.7389,61.6029,61.6369,17420.0
2016-12-12 11:50:00,72.54,72.56,72.33,72.37,134977.0,61.6284,61.6454,61.45,61.484,134977.0
2016-12-12 12:00:00,72.36,72.4,72.2,72.29,86243.0,61.4755,61.5095,61.3396,61.416,86243.0
2016-12-12 12:10:00,72.29,72.46,72.25,72.42,33350.0,61.416,61.5604,61.382,61.5265,33350.0
2016-12-12 12:20:00,72.39,72.4,72.25,72.37,84200.0,61.501,61.5095,61.382,61.484,84200.0
2016-12-12 12:30:00,72.39,72.52,72.3,72.51,44989.0,61.501,61.6114,61.4245,61.6029,44989.0
2016-12-12 12:40:00,72.51,72.53,72.44,72.45,52150.0,61.6029,61.6199,61.5435,61.552,52150.0
2016-12-12 12:50:00,72.45,72.45,72.22,72.29,99718.0,61.552,61.552,61.3565,61.416,99718.0
2016-12-12 13:00:00,72.32,72.41,72.28,72.31,51061.0,61.4415,61.518,61.4075,61.433,51061.0
2016-12-12 13:10:00,72.31,72.49,72.28,72.45,59654.0,61.433,61.5859,61.4075,61.552,59654.0
2016-12-12 13:20:00,72.47,72.48,72.4,72.42,12771.0,61.5689,61.5774,61.5095,61.5265,12771.0
2016-12-12 13:30:00,72.43,72.44,72.3,72.3,12471.0,61.535,61.5435,61.4245,61.4245,12471.0
2016-12-12 13:40:00,72.33,72.41,72.3,72.3,37498.0,61.45,61.518,61.4245,61.4245,37498.0
2016-12-12 13:50:00,72.31,72.37,72.28,72.31,56283.0,61.433,61.484,61.4075,61.433,56283.0
2016-12-12 14:00:00,72.3,72.37,72.3,72.35,21917.0,61.4245,61.484,61.4245,61.467,21917.0
2016-12-12 14:10:00,72.36,72.39,72.31,72.39,25980.0,61.4755,61.501,61.433,61.501,25980.0
2016-12-12 14:20:00,72.39,72.41,72.29,72.35,55128.0,61.501,61.518,61.416,61.467,55128.0
2016-12-12 14:30:00,72.35,72.48,72.34,72.4,46344.0,61.467,61.5774,61.4585,61.5095,46344.0
2016-12-12 14:40:00,72.4,72.47,72.36,72.43,10517.0,61.5095,61.5689,61.4755,61.535,10517.0
2016-12-12 14:50:00,72.42,72.48,72.37,72.48,11457.0,61.5265,61.5774,61.484,61.5774,11457.0
2016-12-12 15:00:00,72.47,72.62,72.47,72.61,22934.0,61.5689,61.6964,61.5689,61.6879,22934.0
2016-12-12 15:10:00,72.61,72.73,72.61,72.7,23915.0,61.6879,61.7898,61.6879,61.7643,23915.0
2016-12-12 15:20:00,72.7,72.79,72.7,72.71,27686.0,61.7643,61.8408,61.7643,61.7728,27686.0
2016-12-12 15:30:00,72.7,72.77,72.63,72.75,33986.0,61.7643,61.8238,61.7049,61.8068,33986.0
2016-12-12 15:40:00,72.75,72.84,72.74,72.83,44082.0,61.8068,61.8833,61.7983,61.8748,44082.0
2016-12-12 15:50:00,72.83,72.91,72.82,72.9,189879.0,61.8748,61.9428,61.8663,61.9343,189879.0
2016-12-13 09:30:00,73.11,73.2,72.79,73.07,95804.0,62.1127,62.1891,61.8408,62.0787,95804.0
2016-12-13 09:40:00,73.12,73.44,73.12,73.44,18484.0,62.1212,62.393,62.1212,62.393,18484.0
2016-12-13 09:50:00,73.43,73.66,73.33,73.38,50636.0,62.3845,62.5799,62.2996,62.3421,50636.0
2016-12-13 10:00:00,73.4,73.41,73.05,73.18,49555.0,62.3591,62.3675,62.0617,62.1721,49555.0
2016-12-13 10:10:00,73.15,73.34,73.1,73.16,33050.0,62.1467,62.3081,62.1042,62.1552,33050.0
2016-12-13 10:20:00,73.13,73.3,73.11,73.16,81256.0,62.1297,62.2741,62.1127,62.1552,81256.0
2016-12-13 10:30:00,73.15,73.29,73.09,73.22,42333.0,62.1467,62.2656,62.0957,62.2061,42333.0
2016-12-13 10:40:00,73.17,73.24,73.03,73.09,29336.0,62.1636,62.2231,62.0447,62.0957,29336.0
2016-12-13 10:50:00,73.09,73.36,73.08,73.34,21642.0,62.0957,62.3251,62.0872,62.3081,21642.0
2016-12-13 11:00:00,73.34,73.36,73.21,73.34,84833.0,62.3081,62.3251,62.1976,62.3081,84833.0
2016-12-13 11:10:00,73.33,73.36,73.19,73.26,54662.0,62.2996,62.3251,62.1806,62.2401,54662.0
2016-12-13 11:20:00,73.28,73.44,73.28,73.32,29105.0,62.2571,62.393,62.2571,62.2911,29105.0
2016-12-13 11:30:00,73.3,73.35,73.14,73.15,21863.0,62.2741,62.3166,62.1382,62.1467,21863.0
2016-12-13 11:40:00,73.16,73.25,73.09,73.25,22723.0,62.1552,62.2316,62.0957,62.2316,22723.0
2016-12-13 11:50:00,73.26,73.36,73.18,73.31,35185.0,62.2401,62.3251,62.1721,62.2826,35185.0
2016-12-13 12:00:00,73.33,73.4,73.23,73.28,66310.0,62.2996,62.3591,62.2146,62.2571,66310.0
2016-12-13 12:10:00,73.3,73.49,73.3,73.39,28852.0,62.2741,62.4355,62.2741,62.3506,28852.0
2016-12-13 12:20:00,73.39,73.4,73.27,73.32,15771.0,62.3506,62.3591,62.2486,62.2911,15771.0
2016-12-13 12:30:00,73.32,73.43,73.31,73.39,13364.0,62.2911,62.3845,62.2826,62.3506,13364.0
2016-12-13 12:40:00,73.37,73.55,73.37,73.51,17596.0,62.3336,62.4865,62.3336,62.4525,17596.0
2016-12-13 12:50:00,73.5,73.53,73.43,73.44,17037.0,62.444,62.4695,62.3845,62.393,17037.0
2016-12-13 13:00:00,73.44,73.48,73.38,73.38,40805.0,62.393,62.427,62.3421,62.3421,40805.0
2016-12-13 13:10:00,73.37,73.56,73.31,73.56,25988.0,62.3336,62.495,62.2826,62.495,25988.0
2016-12-13 13:20:00,73.53,73.65,73.5,73.64,92249.0,62.4695,62.5714,62.444,62.5629,92249.0
2016-12-13 13:30:00,73.65,73.73,73.62,73.7,19183.0,62.5714,62.6394,62.546,62.6139,19183.0
2016-12-13 13:40:00,73.71,73.71,73.6,73.63,18405.0,62.6224,62.6224,62.529,62.5545,18405.0
2016-12-13 13:50:00,73.63,73.66,73.61,73.64,17279.0,62.5545,62.5799,62.5375,62.5629,17279.0
2016-12-13 14:00:00,73.66,73.68,73.49,73.49,22211.0,62.5799,62.5969,62.4355,62.4355,22211.0
2016-12-13 14:10:00,73.49,73.51,73.37,73.38,34562.0,62.4355,62.4525,62.3336,62.3421,34562.0
2016-12-13 14:20:00,73.38,73.38,73.19,73.2,21771.0,62.3421,62.3421,62.1806,62.1891,21771.0
2016-12-13 14:30:00,73.18,73.26,73.13,73.23,29429.0,62.1721,62.2401,62.1297,62.2146,29429.0
2016-12-13 14:40:00,73.22,73.24,73.17,73.21,14158.0,62.2061,62.2231,62.1636,62.1976,14158.0
2016-12-13 14:50:00,73.2,73.3,73.19,73.19,70913.0,62.1891,62.2741,62.1806,62.1806,70913.0
2016-12-13 15:00:00,73.21,73.31,73.18,73.29,32065.0,62.1976,62.2826,62.1721,62.2656,32065.0
2016-12-13 15:10:00,73.28,73.29,73.2,73.29,40718.0,62.2571,62.2656,62.1891,62.2656,40718.0
2016-12-13 15:20:00,73.29,73.29,73.16,73.17,35884.0,62.2656,62.2656,62.1552,62.1636,35884.0
2016-12-13 15:30:00,73.18,73.25,73.18,73.2,55423.0,62.1721,62.2316,62.1721,62.1891,55423.0
2016-12-13 15:40:00,73.21,73.24,73.13,73.14,67784.0,62.1976,62.2231,62.1297,62.1382,67784.0
2016-12-13 15:50:00,73.13,73.14,73.06,73.1,171741.0,62.1297,62.1382,62.0702,62.1042,171741.0
2016-12-14 09:30:00,73.23,73.43,72.77,73.18,62399.0,62.2146,62.3845,61.8238,62.1721,62399.0
2016-12-14 09:40:00,73.2,73.38,72.93,72.94,38962.0,62.1891,62.3421,61.9597,61.9682,38962.0
2016-12-14 09:50:00,72.95,73.1,72.88,72.88,64017.0,61.9767,62.1042,61.9173,61.9173,64017.0
2016-12-14 10:00:00,72.87,72.89,72.68,72.68,34969.0,61.9088,61.9258,61.7474,61.7474,34969.0
2016-12-14 10:10:00,72.7,72.84,72.68,72.72,34151.0,61.7643,61.8833,61.7474,61.7813,34151.0
2016-12-14 10:20:00,72.73,72.96,72.71,72.87,25962.0,61.7898,61.9852,61.7728,61.9088,25962.0
2016-12-14 10:30:00,72.89,72.93,72.74,72.78,20940.0,61.9258,61.9597,61.7983,61.8323,20940.0
2016-12-14 10:40:00,72.79,72.82,72.71,72.74,21653.0,61.8408,61.8663,61.7728,61.7983,21653.0
2016-12-14 10:50:00,72.74,72.75,72.52,72.54,27307.0,61.7983,61.8068,61.6114,61.6284,27307.0
2016-12-14 11:00:00,72.52,72.54,72.47,72.51,37546.0,61.6114,61.6284,61.5689,61.6029,37546.0
2016-12-14 11:10:00,72.5,72.59,72.48,72.59,64985.0,61.5944,61.6709,61.5774,61.6709,64985.0
2016-12-14 11:20:00,72.59,72.78,72.59,72.71,16168.0,61.6709,61.8323,61.6709,61.7728,16168.0
2016-12-14 11:30:00,72.7,72.71,72.62,72.62,20607.0,61.7643,61.7728,61.6964,61.6964,20607.0
2016-12-14 11:40:00,72.62,72.72,72.59,72.69,19447.0,61.6964,61.7813,61.6709,61.7559,19447.0
2016-12-14 11:50:00,72.69,72.81,72.67,72.76,23996.0,61.7559,61.8578,61.7389,61.8153,23996.0
2016-12-14 12:00:00,72.75,72.77,72.67,72.7,16339.0,61.8068,61.8238,61.7389,61.7643,16339.0
2016-12-14 12:10:00,72.7,72.73,72.67,72.7,25383.0,61.7643,61.7898,61.7389,61.7643,25383.0
2016-12-14 12:20:00,72.71,72.73,72.68,72.73,15759.0,61.7728,61.7898,61.7474,61.7898,15759.0
2016-12-14 12:30:00,72.73,72.75,72.67,72.7,20655.0,61.7898,61.8068,61.7389,61.7643,20655.0
2016-12-14 12:40:00,72.7,72.76,72.67,72.76,10902.0,61.7643,61.8153,61.7389,61.8153,10902.0
2016-12-14 12:50:00,72.79,72.79,72.72,72.73,17351.0,61.8408,61.8408,61.7813,61.7898,17351.0
2016-12-14 13:00:00,72.73,72.82,72.72,72.76,15517.0,61.7898,61.8663,61.7813,61.8153,15517.0
2016-12-14 13:10:00,72.75,72.78,72.7,72.77,17997.0,61.8068,61.8323,61.7643,61.8238,17997.0
2016-12-14 13:20:00,72.76,72.8,72.72,72.8,10491.0,61.8153,61.8493,61.7813,61.8493,10491.0
2016-12-14 13:30:00,72.8,72.87,72.77,72.82,12986.0,61.8493,61.9088,61.8238,61.8663,12986.0
2016-12-14 13:40:00,72.81,72.87,72.78,72.81,12009.0,61.8578,61.9088,61.8323,61.8578,12009.0
2016-12-14 13:50:00,72.81,72.81,72.63,72.67,37718.0,61.8578,61.8578,61.7049,61.7389,37718.0
2016-12-14 14:00:00,72.68,72.94,72.49,72.83,68843.0,61.7474,61.9682,61.5859,61.8748,68843.0
2016-12-14 14:10:00,72.8,72.85,72.38,72.8,92514.0,61.8493,61.8918,61.4925,61.8493,92514.0
2016-12-14 14:20:00,72.79,72.8,72.44,72.5,37465.0,61.8408,61.8493,61.5435,61.5944,37465.0
2016-12-14 14:30:00,72.49,72.79,72.46,72.79,43716.0,61.5859,61.8408,61.5604,61.8408,43716.0
2016-12-14 14:40:00,72.82,72.9,72.66,72.69,38821.0,61.8663,61.9343,61.7304,61.7559,38821.0
2016-12-14 14:50:00,72.71,72.76,72.48,72.5,37765.0,61.7728,61.8153,61.5774,61.5944,37765.0
2016-12-14 15:00:00,72.51,72.66,72.4,72.44,72956.0,61.6029,61.7304,61.5095,61.5435,72956.0
2016-12-14 15:10:00,72.45,72.51,72.29,72.43,134712.0,61.552,61.6029,61.416,61.535,134712.0
2016-12-14 15:20:00,72.43,72.58,72.39,72.5,68524.0,61.535,61.6624,61.501,61.5944,68524.0
2016-12-14 15:30:00,72.52,72.96,72.52,72.9,131182.0,61.6114,61.9852,61.6114,61.9343,131182.0
2016-12-14 15:40:00,72.9,72.93,72.64,72.64,96900.0,61.9343,61.9597,61.7134,61.7134,96900.0
2016-12-14 15:50:00,72.63,72.64,72.44,72.54,226076.0,61.7049,61.7134,61.5435,61.6284,226076.0
2016-12-15 09:30:00,72.81,73.05,72.69,72.72,40108.0,61.8578,62.0617,61.7559,61.7813,40108.0
2016-12-15 09:40:00,72.73,73.16,72.59,73.16,33234.0,61.7898,62.1552,61.6709,62.1552,33234.0
2016-12-15 09:50:00,73.15,73.47,73.13,73.47,36658.0,62.1467,62.4185,62.1297,62.4185,36658.0
2016-12-15 10:00:00,73.45,73.55,73.27,73.44,29795.0,62.4015,62.4865,62.2486,62.393,29795.0
2016-12-15 10:10:00,73.41,73.51,73.27,73.3,44050.0,62.3675,62.4525,62.2486,62.2741,44050.0
2016-12-15 10:20:00,73.3,73.58,73.26,73.51,68661.0,62.2741,62.512,62.2401,62.4525,68661.0
2016-12-15 10:30:00,73.53,73.56,73.44,73.56,20957.0,62.4695,62.495,62.393,62.495,20957.0
2016-12-15 10:40:00,73.55,73.71,73.37,73.4,44680.0,62.4865,62.6224,62.3336,62.3591,44680.0
2016-12-15 10:50:00,73.42,73.53,73.39,73.48,31581.0,62.376,62.4695,62.3506,62.427,31581.0
2016-12-15 11:00:00,73.51,73.81,73.49,73.73,34249.0,62.4525,62.7074,62.4355,62.6394,34249.0
2016-12-15 11:10:00,73.74,73.81,73.7,73.77,33953.0,62.6479,62.7074,62.6139,62.6734,33953.0
2016-12-15 11:20:00,73.77,73.84,73.68,73.81,25488.0,62.6734,62.7329,62.5969,62.7074,25488.0
2016-12-15 11:30:00,73.82,73.88,73.78,73.83,14675.0,62.7159,62.7668,62.6819,62.7244,14675.0
2016-12-15 11:40:00,73.84,73.94,73.8,73.83,47440.0,62.7329,62.8178,62.6989,62.7244,47440.0
2016-12-15 11:50:00,73.82,73.84,73.73,73.84,32895.0,62.7159,62.7329,62.6394,62.7329,32895.0
2016-12-15 12:00:00,73.82,73.85,73.7,73.76,48811.0,62.7159,62.7414,62.6139,62.6649,48811.0
2016-12-15 12:10:00,73.77,73.84,73.74,73.83,13348.0,62.6734,62.7329,62.6479,62.7244,13348.0
2016-12-15 12:20:00,73.81,73.83,73.73,73.76,16615.0,62.7074,62.7244,62.6394,62.6649,16615.0
2016-12-15 12:30:00,73.76,73.81,73.67,73.67,19729.0,62.6649,62.7074,62.5884,62.5884,19729.0
2016-12-15 12:40:00,73.67,73.72,73.61,73.72,62993.0,62.5884,62.6309,62.5375,62.6309,62993.0
2016-12-15 12:50:00,73.71,73.71,73.59,73.63,28394.0,62.6224,62.6224,62.5205,62.5545,28394.0
2016-12-15 13:00:00,73.62,73.64,73.55,73.62,12022.0,62.546,62.5629,62.4865,62.546,12022.0
2016-12-15 13:10:00,73.65,73.81,73.62,73.77,36888.0,62.5714,62.7074,62.546,62.6734,36888.0
2016-12-15 13:20:00,73.79,73.83,73.7,73.83,30376.0,62.6904,62.7244,62.6139,62.7244,30376.0
2016-12-15 13:30:00,73.83,73.92,73.83,73.84,35930.0,62.7244,62.8008,62.7244,62.7329,35930.0
2016-12-15 13:40:00,73.84,73.92,73.7,73.72,30171.0,62.7329,62.8008,62.6139,62.6309,30171.0
2016-12-15 13:50:00,73.72,73.77,73.41,73.51,105564.0,62.6309,62.6734,62.3675,62.4525,105564.0
2016-12-15 14:00:00,73.49,73.59,73.37,73.55,37348.0,62.4355,62.5205,62.3336,62.4865,37348.0
2016-12-15 14:10:00,73.54,73.55,73.37,73.38,34229.0,62.478,62.4865,62.3336,62.3421,34229.0
2016-12-15 14:20:00,73.37,73.52,73.32,73.52,30121.0,62.3336,62.461,62.2911,62.461,30121.0
2016-12-15 14:30:00,73.5,73.56,73.46,73.53,19241.0,62.444,62.495,62.41,62.4695,19241.0
2016-12-15 14:40:00,73.51,73.54,73.41,73.41,20640.0,62.4525,62.478,62.3675,62.3675,20640.0
2016-12-15 14:50:00,73.4,73.48,73.39,73.41,18738.0,62.3591,62.427,62.3506,62.3675,18738.0
2016-12-15 15:00:00,73.41,73.48,73.36,73.38,29718.0,62.3675,62.427,62.3251,62.3421,29718.0
2016-12-15 15:10:00,73.36,73.53,73.33,73.48,25296.0,62.3251,62.4695,62.2996,62.427,25296.0
2016-12-15 15:20:00,73.49,73.52,73.36,73.38,32408.0,62.4355,62.461,62.3251,62.3421,32408.0
2016-12-15 15:30:00,73.4,73.52,73.39,73.5,32655.0,62.3591,62.461,62.3506,62.444,32655.0
2016-12-15 15:40:00,73.49,73.72,73.48,73.54,84031.0,62.4355,62.6309,62.427,62.478,84031.0
2016-12-15 15:50:00,73.55,73.68,73.54,73.61,173548.0,62.4865,62.5969,62.478,62.5375,173548.0
2016-12-16 09:30:00,73.77,74.0,73.42,73.79,444791.0,62.6734,62.8688,62.376,62.6904,444791.0
2016-12-16 09:40:00,73.72,73.82,73.43,73.45,13099.0,62.6309,62.7159,62.3845,62.4015,13099.0
2016-12-16 09:50:00,73.44,73.44,73.04,73.27,72457.0,62.393,62.393,62.0532,62.2486,72457.0
2016-12-16 10:00:00,73.28,73.28,72.97,72.97,59866.0,62.2571,62.2571,61.9937,61.9937,59866.0
2016-12-16 10:10:00,72.96,73.04,72.84,72.92,116270.0,61.9852,62.0532,61.8833,61.9513,116270.0
2016-12-16 10:20:00,72.91,72.91,72.57,72.59,101116.0,61.9428,61.9428,61.6539,61.6709,101116.0
2016-12-16 10:30:00,72.6,72.78,72.56,72.68,94232.0,61.6794,61.8323,61.6454,61.7474,94232.0
2016-12-16 10:40:00,72.68,72.98,72.67,72.85,42643.0,61.7474,62.0022,61.7389,61.8918,42643.0
2016-12-16 10:50:00,72.84,72.91,72.8,72.84,28320.0,61.8833,61.9428,61.8493,61.8833,28320.0
2016-12-16 11:00:00,72.83,72.84,72.56,72.59,29921.0,61.8748,61.8833,61.6454,61.6709,29921.0
2016-12-16 11:10:00,72.59,72.73,72.56,72.59,28068.0,61.6709,61.7898,61.6454,61.6709,28068.0
2016-12-16 11:20:00,72.6,72.6,72.42,72.42,66681.0,61.6794,61.6794,61.5265,61.5265,66681.0
2016-12-16 11:30:00,72.42,72.61,72.35,72.49,49995.0,61.5265,61.6879,61.467,61.5859,49995.0
2016-12-16 11:40:00,72.48,72.5,72.43,72.48,61261.0,61.5774,61.5944,61.535,61.5774,61261.0
2016-12-16 11:50:00,72.5,72.63,72.48,72.62,22854.0,61.5944,61.7049,61.5774,61.6964,22854.0
2016-12-16 12:00:00,72.63,72.64,72.53,72.57,17250.0,61.7049,61.7134,61.6199,61.6539,17250.0
2016-12-16 12:10:00,72.56,72.57,72.42,72.42,16770.0,61.6454,61.6539,61.5265,61.5265,16770.0
2016-12-16 12:20:00,72.42,72.51,72.32,72.45,81749.0,61.5265,61.6029,61.4415,61.552,81749.0
2016-12-16 12:30:00,72.46,72.61,72.46,72.54,25817.0,61.5604,61.6879,61.5604,61.6284,25817.0
2016-12-16 12:40:00,72.52,72.52,72.38,72.51,23349.0,61.6114,61.6114,61.4925,61.6029,23349.0
2016-12-16 12:50:00,72.5,72.5,72.35,72.4,23374.0,61.5944,61.5944,61.467,61.5095,23374.0
2016-12-16 13:00:00,72.42,72.43,72.35,72.38,39565.0,61.5265,61.535,61.467,61.4925,39565.0
2016-12-16 13:10:00,72.39,72.41,72.24,72.27,61333.0,61.501,61.518,61.3735,61.399,61333.0
2016-12-16 13:20:00,72.24,72.33,72.19,72.25,68967.0,61.3735,61.45,61.3311,61.382,68967.0
2016-12-16 13:30:00,72.25,72.39,72.22,72.38,56573.0,61.382,61.501,61.3565,61.4925,56573.0
2016-12-16 13:40:00,72.37,72.39,72.22,72.3,49265.0,61.484,61.501,61.3565,61.4245,49265.0
2016-12-16 13:50:00,72.31,72.43,72.3,72.31,19496.0,61.433,61.535,61.4245,61.433,19496.0
2016-12-16 14:00:00,72.31,72.38,72.22,72.38,76482.0,61.433,61.4925,61.3565,61.4925,76482.0
2016-12-16 14:10:00,72.38,72.38,72.27,72.32,55362.0,61.4925,61.4925,61.399,61.4415,55362.0
2016-12-16 14:20:00,72.35,72.4,72.29,72.35,57086.0,61.467,61.5095,61.416,61.467,57086.0
2016-12-16 14:30:00,72.34,72.41,72.29,72.3,33312.0,61.4585,61.518,61.416,61.4245,33312.0
2016-12-16 14:40:00,72.3,72.43,72.29,72.32,74839.0,61.4245,61.535,61.416,61.4415,74839.0
2016-12-16 14:50:00,72.34,72.41,72.28,72.33,40740.0,61.4585,61.518,61.4075,61.45,40740.0
2016-12-16 15:00:00,72.33,72.33,72.25,72.26,56374.0,61.45,61.45,61.382,61.3905,56374.0
2016-12-16 15:10:00,72.25,72.27,72.18,72.26,69772.0,61.382,61.399,61.3226,61.3905,69772.0
2016-12-16 15:20:00,72.25,72.31,72.21,72.24,89559.0,61.382,61.433,61.3481,61.3735,89559.0
2016-12-16 15:30:00,72.24,72.29,72.17,72.18,70719.0,61.3735,61.416,61.3141,61.3226,70719.0
2016-12-16 15:40:00,72.17,72.21,72.01,72.15,160930.0,61.3141,61.3481,61.1781,61.2971,160930.0
2016-12-16 15:50:00,72.15,72.22,71.97,72.09,496283.0,61.2971,61.3565,61.1442,61.2461,496283.0
2016-12-19 09:30:00,72.41,72.8,72.21,72.39,54159.0,61.518,61.8493,61.3481,61.501,54159.0
2016-12-19 09:40:00,72.4,72.73,72.15,72.73,47856.0,61.5095,61.7898,61.2971,61.7898,47856.0
2016-12-19 09:50:00,72.76,72.82,72.6,72.71,54737.0,61.8153,61.8663,61.6794,61.7728,54737.0
2016-12-19 10:00:00,72.71,72.83,72.67,72.82,38106.0,61.7728,61.8748,61.7389,61.8663,38106.0
2016-12-19 10:10:00,72.82,72.9,72.74,72.78,39497.0,61.8663,61.9343,61.7983,61.8323,39497.0
2016-12-19 10:20:00,72.77,72.86,72.67,72.67,43985.0,61.8238,61.9003,61.7389,61.7389,43985.0
2016-12-19 10:30:00,72.7,72.79,72.62,72.73,28363.0,61.7643,61.8408,61.6964,61.7898,28363.0
2016-12-19 10:40:00,72.75,72.85,72.68,72.75,47241.0,61.8068,61.8918,61.7474,61.8068,47241.0
2016-12-19 10:50:00,72.76,72.78,72.68,72.75,17518.0,61.8153,61.8323,61.7474,61.8068,17518.0
2016-12-19 11:00:00,72.76,73.0,72.74,72.9,30738.0,61.8153,62.0192,61.7983,61.9343,30738.0
2016-12-19 11:10:00,72.89,72.91,72.76,72.82,17509.0,61.9258,61.9428,61.8153,61.8663,17509.0
2016-12-19 11:20:00,72.81,72.83,72.48,72.6,18607.0,61.8578,61.8748,61.5774,61.6794,18607.0
2016-12-19 11:30:00,72.6,72.67,72.53,72.55,10740.0,61.6794,61.7389,61.6199,61.6369,10740.0
2016-12-19 11:40:00,72.54,72.66,72.54,72.65,31648.0,61.6284,61.7304,61.6284,61.7219,31648.0
2016-12-19 11:50:00,72.64,72.73,72.6,72.64,13818.0,61.7134,61.7898,61.6794,61.7134,13818.0
2016-12-19 12:00:00,72.6,72.74,72.59,72.73,19610.0,61.6794,61.7983,61.6709,61.7898,19610.0
2016-12-19 12:10:00,72.73,72.81,72.68,72.78,18094.0,61.7898,61.8578,61.7474,61.8323,18094.0
2016-12-19 12:20:00,72.78,72.82,72.7,72.78,25100.0,61.8323,61.8663,61.7643,61.8323,25100.0
2016-12-19 12:30:00,72.76,72.87,72.74,72.84,13909.0,61.8153,61.9088,61.7983,61.8833,13909.0
2016-12-19 12:40:00,72.82,72.89,72.81,72.81,16136.0,61.8663,61.9258,61.8578,61.8578,16136.0
2016-12-19 12:50:00,72.81,72.81,72.74,72.77,12062.0,61.8578,61.8578,61.7983,61.8238,12062.0
2016-12-19 13:00:00,72.76,72.78,72.73,72.75,15824.0,61.8153,61.8323,61.7898,61.8068,15824.0
2016-12-19 13:10:00,72.76,72.76,72.71,72.74,15949.0,61.8153,61.8153,61.7728,61.7983,15949.0
2016-12-19 13:20:00,72.76,72.81,72.75,72.79,19142.0,61.8153,61.8578,61.8068,61.8408,19142.0
2016-12-19 13:30:00,72.79,72.86,72.75,72.81,18487.0,61.8408,61.9003,61.8068,61.8578,18487.0
2016-12-19 13:40:00,72.8,72.91,72.76,72.88,32108.0,61.8493,61.9428,61.8153,61.9173,32108.0
2016-12-19 13:50:00,72.88,72.96,72.85,72.91,29031.0,61.9173,61.9852,61.8918,61.9428,29031.0
2016-12-19 14:00:00,72.91,72.97,72.86,72.93,34042.0,61.9428,61.9937,61.9003,61.9597,34042.0
2016-12-19 14:10:00,72.94,72.96,72.8,72.85,47350.0,61.9682,61.9852,61.8493,61.8918,47350.0
2016-12-19 14:20:00,72.87,72.92,72.83,72.89,28253.0,61.9088,61.9513,61.8748,61.9258,28253.0
2016-12-19 14:30:00,72.89,72.9,72.78,72.81,22087.0,61.9258,61.9343,61.8323,61.8578,22087.0
2016-12-19 14:40:00,72.81,72.9,72.81,72.88,38953.0,61.8578,61.9343,61.8578,61.9173,38953.0
2016-12-19 14:50:00,72.87,72.93,72.84,72.85,80056.0,61.9088,61.9597,61.8833,61.8918,80056.0
2016-12-19 15:00:00,72.85,72.88,72.83,72.86,38312.0,61.8918,61.9173,61.8748,61.9003,38312.0
2016-12-19 15:10:00,72.85,72.88,72.81,72.81,63050.0,61.8918,61.9173,61.8578,61.8578,63050.0
2016-12-19 15:20:00,72.8,72.82,72.71,72.77,76390.0,61.8493,61.8663,61.7728,61.8238,76390.0
2016-12-19 15:30:00,72.77,72.81,72.76,72.8,45811.0,61.8238,61.8578,61.8153,61.8493,45811.0
2016-12-19 15:40:00,72.8,72.85,72.77,72.84,167709.0,61.8493,61.8918,61.8238,61.8833,167709.0
2016-12-19 15:50:00,72.84,72.86,72.76,72.81,144750.0,61.8833,61.9003,61.8153,61.8578,144750.0
2016-12-20 09:30:00,72.93,73.45,72.85,73.41,65083.0,61.9597,62.4015,61.8918,62.3675,65083.0
2016-12-20 09:40:00,73.37,73.44,73.21,73.36,17321.0,62.3336,62.393,62.1976,62.3251,17321.0
2016-12-20 09:50:00,73.41,73.44,73.11,73.15,21378.0,62.3675,62.393,62.1127,62.1467,21378.0
2016-12-20 10:00:00,73.14,73.2,72.96,73.12,26175.0,62.1382,62.1891,61.9852,62.1212,26175.0
2016-12-20 10:10:00,73.12,73.24,73.07,73.07,32721.0,62.1212,62.2231,62.0787,62.0787,32721.0
2016-12-20 10:20:00,73.07,73.09,72.98,73.04,30455.0,62.0787,62.0957,62.0022,62.0532,30455.0
2016-12-20 10:30:00,73.06,73.15,73.04,73.12,36794.0,62.0702,62.1467,62.0532,62.1212,36794.0
2016-12-20 10:40:00,73.15,73.27,73.13,73.23,24937.0,62.1467,62.2486,62.1297,62.2146,24937.0
2016-12-20 10:50:00,73.23,73.28,73.18,73.2,30389.0,62.2146,62.2571,62.1721,62.1891,30389.0
2016-12-20 11:00:00,73.2,73.21,73.15,73.19,37411.0,62.1891,62.1976,62.1467,62.1806,37411.0
2016-12-20 11:10:00,73.18,73.27,73.12,73.26,41776.0,62.1721,62.2486,62.1212,62.2401,41776.0
2016-12-20 11:20:00,73.26,73.4,73.24,73.39,13239.0,62.2401,62.3591,62.2231,62.3506,13239.0
2016-12-20 11:30:00,73.37,73.37,73.27,73.35,14717.0,62.3336,62.3336,62.2486,62.3166,14717.0
2016-12-20 11:40:00,73.35,73.37,73.3,73.3,12758.0,62.3166,62.3336,62.2741,62.2741,12758.0
2016-12-20 11:50:00,73.29,73.29,73.07,73.14,34292.0,62.2656,62.2656,62.0787,62.1382,34292.0
2016-12-20 12:00:00,73.14,73.2,73.1,73.11,16882.0,62.1382,62.1891,62.1042,62.1127,16882.0
2016-12-20 12:10:00,73.14,73.24,73.11,73.21,11070.0,62.1382,62.2231,62.1127,62.1976,11070.0
2016-12-20 12:20:00,73.21,73.29,73.21,73.28,9298.0,62.1976,62.2656,62.1976,62.2571,9298.0
2016-12-20 12:30:00,73.27,73.34,73.26,73.31,7915.0,62.2486,62.3081,62.2401,62.2826,7915.0
2016-12-20 12:40:00,73.31,73.41,73.31,73.37,11122.0,62.2826,62.3675,62.2826,62.3336,11122.0
2016-12-20 12:50:00,73.38,73.41,73.29,73.29,13143.0,62.3421,62.3675,62.2656,62.2656,13143.0
2016-12-20 13:00:00,73.29,73.5,73.25,73.48,47516.0,62.2656,62.444,62.2316,62.427,47516.0
2016-12-20 13:10:00,73.47,73.57,73.45,73.51,20540.0,62.4185,62.5035,62.4015,62.4525,20540.0
2016-12-20 13:20:00,73.52,73.59,73.52,73.55,10599.0,62.461,62.5205,62.461,62.4865,10599.0
2016-12-20 13:30:00,73.55,73.56,73.39,73.41,18155.0,62.4865,62.495,62.3506,62.3675,18155.0
2016-12-20 13:40:00,73.4,73.42,73.36,73.4,16824.0,62.3591,62.376,62.3251,62.3591,16824.0
2016-12-20 13:50:00,73.39,73.49,73.39,73.45,25999.0,62.3506,62.4355,62.3506,62.4015,25999.0
2016-12-20 14:00:00,73.45,73.47,73.35,73.39,21303.0,62.4015,62.4185,62.3166,62.3506,21303.0
2016-12-20 14:10:00,73.38,73.43,73.34,73.34,111312.0,62.3421,62.3845,62.3081,62.3081,111312.0
2016-12-20 14:20:00,73.34,73.52,73.33,73.46,41364.0,62.3081,62.461,62.2996,62.41,41364.0
2016-12-20 14:30:00,73.47,73.51,73.37,73.45,30889.0,62.4185,62.4525,62.3336,62.4015,30889.0
2016-12-20 14:40:00,73.45,73.49,73.41,73.41,19874.0,62.4015,62.4355,62.3675,62.3675,19874.0
2016-12-20 14:50:00,73.4,73.45,73.33,73.38,17096.0,62.3591,62.4015,62.2996,62.3421,17096.0
2016-12-20 15:00:00,73.37,73.37,73.2,73.23,35338.0,62.3336,62.3336,62.1891,62.2146,35338.0
2016-12-20 15:10:00,73.22,73.31,73.15,73.27,22274.0,62.2061,62.2826,62.1467,62.2486,22274.0
2016-12-20 15:20:00,73.27,73.28,73.14,73.21,21167.0,62.2486,62.2571,62.1382,62.1976,21167.0
2016-12-20 15:30:00,73.22,73.28,73.19,73.27,40967.0,62.2061,62.2571,62.1806,62.2486,40967.0
2016-12-20 15:40:00,73.28,73.36,73.19,73.32,57362.0,62.2571,62.3251,62.1806,62.2911,57362.0
2016-12-20 15:50:00,73.32,73.39,73.26,73.39,147653.0,62.2911,62.3506,62.2401,62.3506,147653.0
2016-12-21 09:30:00,73.69,73.95,73.27,73.34,84898.0,62.6054,62.8263,62.2486,62.3081,84898.0
2016-12-21 09:40:00,73.35,73.62,73.32,73.56,30779.0,62.3166,62.546,62.2911,62.495,30779.0
2016-12-21 09:50:00,73.56,73.6,73.43,73.45,21927.0,62.495,62.529,62.3845,62.4015,21927.0
2016-12-21 10:00:00,73.49,73.91,73.46,73.9,49760.0,62.4355,62.7923,62.41,62.7838,49760.0
2016-12-21 10:10:00,73.88,74.19,73.87,74.17,57159.0,62.7668,63.0302,62.7584,63.0132,57159.0
2016-12-21 10:20:00,74.17,74.29,74.16,74.16,41979.0,63.0132,63.1152,63.0047,63.0047,41979.0
2016-12-21 10:30:00,74.13,74.23,74.12,74.17,36546.0,62.9792,63.0642,62.9707,63.0132,36546.0
2016-12-21 10:40:00,74.17,74.19,74.06,74.06,44972.0,63.0132,63.0302,62.9198,62.9198,44972.0
2016-12-21 10:50:00,74.06,74.1,74.0,74.06,33363.0,62.9198,62.9538,62.8688,62.9198,33363.0
2016-12-21 11:00:00,74.06,74.12,74.05,74.12,17890.0,62.9198,62.9707,62.9113,62.9707,17890.0
2016-12-21 11:10:00,74.12,74.22,74.09,74.15,28183.0,62.9707,63.0557,62.9453,62.9962,28183.0
2016-12-21 11:20:00,74.15,74.2,74.12,74.18,19934.0,62.9962,63.0387,62.9707,63.0217,19934.0
2016-12-21 11:30:00,74.17,74.26,74.17,74.24,21061.0,63.0132,63.0897,63.0132,63.0727,21061.0
2016-12-21 11:40:00,74.23,74.29,74.16,74.18,21414.0,63.0642,63.1152,63.0047,63.0217,21414.0
2016-12-21 11:50:00,74.18,74.2,74.04,74.09,21424.0,63.0217,63.0387,62.9028,62.9453,21424.0
2016-12-21 12:00:00,74.09,74.16,74.06,74.11,24577.0,62.9453,63.0047,62.9198,62.9623,24577.0
2016-12-21 12:10:00,74.11,74.17,74.08,74.11,17500.0,62.9623,63.0132,62.9368,62.9623,17500.0
2016-12-21 12:20:00,74.12,74.13,74.04,74.08,8319.0,62.9707,62.9792,62.9028,62.9368,8319.0
2016-12-21 12:30:00,74.05,74.08,73.96,74.0,20399.0,62.9113,62.9368,62.8348,62.8688,20399.0
2016-12-21 12:40:00,74.0,74.0,73.93,73.94,25142.0,62.8688,62.8688,62.8093,62.8178,25142.0
2016-12-21 12:50:00,73.93,74.03,73.91,74.02,28364.0,62.8093,62.8943,62.7923,62.8858,28364.0
2016-12-21 13:00:00,74.02,74.07,73.94,73.95,25857.0,62.8858,62.9283,62.8178,62.8263,25857.0
2016-12-21 13:10:00,73.96,73.96,73.83,73.89,26837.0,62.8348,62.8348,62.7244,62.7753,26837.0
2016-12-21 13:20:00,73.88,73.98,73.88,73.9,18981.0,62.7668,62.8518,62.7668,62.7838,18981.0
2016-12-21 13:30:00,73.9,73.95,73.8,73.81,75943.0,62.7838,62.8263,62.6989,62.7074,75943.0
2016-12-21 13:40:00,73.81,73.86,73.76,73.86,20515.0,62.7074,62.7499,62.6649,62.7499,20515.0
2016-12-21 13:50:00,73.86,73.87,73.79,73.82,16637.0,62.7499,62.7584,62.6904,62.7159,16637.0
2016-12-21 14:00:00,73.8,73.88,73.79,73.87,14136.0,62.6989,62.7668,62.6904,62.7584,14136.0
2016-12-21 14:10:00,73.87,73.92,73.86,73.9,54493.0,62.7584,62.8008,62.7499,62.7838,54493.0
2016-12-21 14:20:00,73.88,73.89,73.79,73.81,20263.0,62.7668,62.7753,62.6904,62.7074,20263.0
2016-12-21 14:30:00,73.81,73.87,73.81,73.85,13462.0,62.7074,62.7584,62.7074,62.7414,13462.0
2016-12-21 14:40:00,73.85,73.89,73.83,73.84,13770.0,62.7414,62.7753,62.7244,62.7329,13770.0
2016-12-21 14:50:00,73.84,73.86,73.8,73.8,20784.0,62.7329,62.7499,62.6989,62.6989,20784.0
2016-12-21 15:00:00,73.8,73.81,73.72,73.72,37844.0,62.6989,62.7074,62.6309,62.6309,37844.0
2016-12-21 15:10:00,73.72,73.74,73.58,73.58,31187.0,62.6309,62.6479,62.512,62.512,31187.0
2016-12-21 15:20:00,73.59,73.65,73.53,73.57,34338.0,62.5205,62.5714,62.4695,62.5035,34338.0
2016-12-21 15:30:00,73.57,73.61,73.56,73.59,46054.0,62.5035,62.5375,62.495,62.5205,46054.0
2016-12-21 15:40:00,73.58,73.68,73.58,73.62,52687.0,62.512,62.5969,62.512,62.546,52687.0
2016-12-21 15:50:00,73.63,73.65,73.56,73.6,123479.0,62.5545,62.5714,62.495,62.529,123479.0
2016-12-22 09:30:00,73.89,73.95,73.39,73.43,59409.0,62.7753,62.8263,62.3506,62.3845,59409.0
2016-12-22 09:40:00,73.42,73.52,73.33,73.42,26116.0,62.376,62.461,62.2996,62.376,26116.0
2016-12-22 09:50:00,73.41,73.41,73.27,73.4,13520.0,62.3675,62.3675,62.2486,62.3591,13520.0
2016-12-22 10:00:00,73.42,73.48,73.28,73.28,30651.0,62.376,62.427,62.2571,62.2571,30651.0
2016-12-22 10:10:00,73.28,73.44,73.14,73.41,13050.0,62.2571,62.393,62.1382,62.3675,13050.0
2016-12-22 10:20:00,73.4,73.44,73.35,73.39,15100.0,62.3591,62.393,62.3166,62.3506,15100.0
2016-12-22 10:30:00,73.38,73.54,73.38,73.46,15161.0,62.3421,62.478,62.3421,62.41,15161.0
2016-12-22 10:40:00,73.48,73.48,73.22,73.23,13096.0,62.427,62.427,62.2061,62.2146,13096.0
2016-12-22 10:50:00,73.23,73.32,73.15,73.15,17956.0,62.2146,62.2911,62.1467,62.1467,17956.0
2016-12-22 11:00:00,73.19,73.27,73.18,73.25,8100.0,62.1806,62.2486,62.1721,62.2316,8100.0
2016-12-22 11:10:00,73.24,73.35,73.23,73.29,13341.0,62.2231,62.3166,62.2146,62.2656,13341.0
2016-12-22 11:20:00,73.28,73.36,73.28,73.3,37816.0,62.2571,62.3251,62.2571,62.2741,37816.0
2016-12-22 11:30:00,73.3,73.36,73.27,73.3,10962.0,62.2741,62.3251,62.2486,62.2741,10962.0
2016-12-22 11:40:00,73.3,73.33,73.17,73.18,68641.0,62.2741,62.2996,62.1636,62.1721,68641.0
2016-12-22 11:50:00,73.17,73.24,73.01,73.23,16265.0,62.1636,62.2231,62.0277,62.2146,16265.0
2016-12-22 12:00:00,73.23,73.29,73.21,73.29,11033.0,62.2146,62.2656,62.1976,62.2656,11033.0
2016-12-22 12:10:00,73.29,73.33,73.24,73.24,19213.0,62.2656,62.2996,62.2231,62.2231,19213.0
2016-12-22 12:20:00,73.27,73.33,73.18,73.31,28272.0,62.2486,62.2996,62.1721,62.2826,28272.0
2016-12-22 12:30:00,73.29,73.35,73.24,73.33,12069.0,62.2656,62.3166,62.2231,62.2996,12069.0
2016-12-22 12:40:00,73.34,73.38,73.3,73.34,9048.0,62.3081,62.3421,62.2741,62.3081,9048.0
2016-12-22 12:50:00,73.31,73.38,73.28,73.37,10636.0,62.2826,62.3421,62.2571,62.3336,10636.0
2016-12-22 13:00:00,73.37,73.45,73.31,73.44,13766.0,62.3336,62.4015,62.2826,62.393,13766.0
2016-12-22 13:10:00,73.46,73.49,73.41,73.42,5739.0,62.41,62.4355,62.3675,62.376,5739.0
2016-12-22 13:20:00,73.43,73.49,73.4,73.41,15948.0,62.3845,62.4355,62.3591,62.3675,15948.0
2016-12-22 13:30:00,73.4,73.46,73.36,73.46,15614.0,62.3591,62.41,62.3251,62.41,15614.0
2016-12-22 13:40:00,73.46,73.63,73.46,73.62,22331.0,62.41,62.5545,62.41,62.546,22331.0
2016-12-22 13:50:00,73.62,73.62,73.52,73.52,12359.0,62.546,62.546,62.461,62.461,12359.0
2016-12-22 14:00:00,73.52,73.56,73.44,73.46,16273.0,62.461,62.495,62.393,62.41,16273.0
2016-12-22 14:10:00,73.45,73.49,73.43,73.47,10980.0,62.4015,62.4355,62.3845,62.4185,10980.0
2016-12-22 14:20:00,73.47,73.49,73.43,73.44,13587.0,62.4185,62.4355,62.3845,62.393,13587.0
2016-12-22 14:30:00,73.43,73.47,73.41,73.44,13737.0,62.3845,62.4185,62.3675,62.393,13737.0
2016-12-22 14:40:00,73.44,73.44,73.37,73.39,20141.0,62.393,62.393,62.3336,62.3506,20141.0
2016-12-22 14:50:00,73.39,73.44,73.35,73.4,12739.0,62.3506,62.393,62.3166,62.3591,12739.0
2016-12-22 15:00:00,73.4,73.44,73.3,73.37,19434.0,62.3591,62.393,62.2741,62.3336,19434.0
2016-12-22 15:10:00,73.36,73.36,73.22,73.28,18268.0,62.3251,62.3251,62.2061,62.2571,18268.0
2016-12-22 15:20:00,73.28,73.34,73.23,73.31,18265.0,62.2571,62.3081,62.2146,62.2826,18265.0
2016-12-22 15:30:00,73.31,73.46,73.29,73.46,40886.0,62.2826,62.41,62.2656,62.41,40886.0
2016-12-22 15:40:00,73.46,73.5,73.4,73.4,36950.0,62.41,62.444,62.3591,62.3591,36950.0
2016-12-22 15:50:00,73.41,73.49,73.37,73.45,83416.0,62.3675,62.4355,62.3336,62.4015,83416.0
2016-12-23 09:30:00,73.37,73.71,73.34,73.55,37821.0,62.3336,62.6224,62.3081,62.4865,37821.0
2016-12-23 09:40:00,73.51,73.87,73.48,73.84,26397.0,62.4525,62.7584,62.427,62.7329,26397.0
2016-12-23 09:50:00,73.83,73.85,73.65,73.65,27647.0,62.7244,62.7414,62.5714,62.5714,27647.0
2016-12-23 10:00:00,73.64,73.73,73.62,73.63,12865.0,62.5629,62.6394,62.546,62.5545,12865.0
2016-12-23 10:10:00,73.63,73.69,73.59,73.62,14178.0,62.5545,62.6054,62.5205,62.546,14178.0
2016-12-23 10:20:00,73.6,73.62,73.48,73.48,10844.0,62.529,62.546,62.427,62.427,10844.0
2016-12-23 10:30:00,73.49,73.6,73.49,73.53,11051.0,62.4355,62.529,62.4355,62.4695,11051.0
2016-12-23 10:40:00,73.51,73.54,73.47,73.5,4500.0,62.4525,62.478,62.4185,62.444,4500.0
2016-12-23 10:50:00,73.51,73.52,73.46,73.5,9600.0,62.4525,62.461,62.41,62.444,9600.0
2016-12-23 11:00:00,73.5,73.6,73.47,73.6,8630.0,62.444,62.529,62.4185,62.529,8630.0
2016-12-23 11:10:00,73.6,73.66,73.48,73.48,9943.0,62.529,62.5799,62.427,62.427,9943.0
2016-12-23 11:20:00,73.48,73.56,73.46,73.55,9174.0,62.427,62.495,62.41,62.4865,9174.0
2016-12-23 11:30:00,73.56,73.58,73.52,73.57,11962.0,62.495,62.512,62.461,62.5035,11962.0
2016-12-23 11:40:00,73.56,73.57,73.5,73.52,6298.0,62.495,62.5035,62.444,62.461,6298.0
2016-12-23 11:50:00,73.52,73.56,73.51,73.53,8058.0,62.461,62.495,62.4525,62.4695,8058.0
2016-12-23 12:00:00,73.53,73.65,73.53,73.65,7430.0,62.4695,62.5714,62.4695,62.5714,7430.0
2016-12-23 12:10:00,73.64,73.71,73.59,73.59,9509.0,62.5629,62.6224,62.5205,62.5205,9509.0
2016-12-23 12:20:00,73.61,73.79,73.61,73.72,10563.0,62.5375,62.6904,62.5375,62.6309,10563.0
2016-12-23 12:30:00,73.72,73.8,73.71,73.71,10199.0,62.6309,62.6989,62.6224,62.6224,10199.0
2016-12-23 12:40:00,73.7,73.74,73.68,73.73,5620.0,62.6139,62.6479,62.5969,62.6394,5620.0
2016-12-23 12:50:00,73.72,73.74,73.66,73.66,6300.0,62.6309,62.6479,62.5799,62.5799,6300.0
2016-12-23 13:00:00,73.67,73.73,73.66,73.7,11167.0,62.5884,62.6394,62.5799,62.6139,11167.0
2016-12-23 13:10:00,73.71,73.74,73.67,73.73,6298.0,62.6224,62.6479,62.5884,62.6394,6298.0
2016-12-23 13:20:00,73.72,73.74,73.68,73.7,8607.0,62.6309,62.6479,62.5969,62.6139,8607.0
2016-12-23 13:30:00,73.7,73.73,73.67,73.69,8634.0,62.6139,62.6394,62.5884,62.6054,8634.0
2016-12-23 13:40:00,73.69,73.72,73.61,73.62,9489.0,62.6054,62.6309,62.5375,62.546,9489.0
2016-12-23 13:50:00,73.64,73.64,73.59,73.59,6524.0,62.5629,62.5629,62.5205,62.5205,6524.0
2016-12-23 14:00:00,73.58,73.66,73.58,73.66,6220.0,62.512,62.5799,62.512,62.5799,6220.0
2016-12-23 14:10:00,73.65,73.71,73.64,73.71,4983.0,62.5714,62.6224,62.5629,62.6224,4983.0
2016-12-23 14:20:00,73.71,73.72,73.64,73.65,5926.0,62.6224,62.6309,62.5629,62.5714,5926.0
2016-12-23 14:30:00,73.67,73.73,73.65,73.72,9200.0,62.5884,62.6394,62.5714,62.6309,9200.0
2016-12-23 14:40:00,73.72,73.81,73.7,73.75,31714.0,62.6309,62.7074,62.6139,62.6564,31714.0
2016-12-23 14:50:00,73.75,73.83,73.69,73.7,18508.0,62.6564,62.7244,62.6054,62.6139,18508.0
2016-12-23 15:00:00,73.7,73.72,73.61,73.61,8575.0,62.6139,62.6309,62.5375,62.5375,8575.0
2016-12-23 15:10:00,73.61,73.7,73.58,73.68,16837.0,62.5375,62.6139,62.512,62.5969,16837.0
2016-12-23 15:20:00,73.67,73.72,73.66,73.71,11212.0,62.5884,62.6309,62.5799,62.6224,11212.0
2016-12-23 15:30:00,73.71,73.72,73.66,73.68,19102.0,62.6224,62.6309,62.5799,62.5969,19102.0
2016-12-23 15:40:00,73.67,73.79,73.66,73.76,28737.0,62.5884,62.6904,62.5799,62.6649,28737.0
2016-12-23 15:50:00,73.78,73.85,73.77,73.84,47989.0,62.6819,62.7414,62.6734,62.7329,47989.0
2016-12-27 09:30:00,73.81,74.45,73.81,74.23,35561.0,62.7074,63.2511,62.7074,63.0642,35561.0
2016-12-27 09:40:00,74.24,74.49,74.1,74.4,28131.0,63.0727,63.2851,62.9538,63.2086,28131.0
2016-12-27 09:50:00,74.42,74.54,74.38,74.51,16909.0,63.2256,63.3276,63.1916,63.3021,16909.0
2016-12-27 10:00:00,74.51,74.62,74.44,74.58,16626.0,63.3021,63.3955,63.2426,63.3616,16626.0
2016-12-27 10:10:00,74.6,74.6,74.36,74.38,11929.0,63.3785,63.3785,63.1746,63.1916,11929.0
2016-12-27 10:20:00,74.43,74.5,74.34,74.36,8775.0,63.2341,63.2936,63.1577,63.1746,8775.0
2016-12-27 10:30:00,74.36,74.43,74.25,74.28,27482.0,63.1746,63.2341,63.0812,63.1067,27482.0
2016-12-27 10:40:00,74.26,74.27,74.11,74.2,11547.0,63.0897,63.0982,62.9623,63.0387,11547.0
2016-12-27 10:50:00,74.22,74.28,74.14,74.18,9070.0,63.0557,63.1067,62.9877,63.0217,9070.0
2016-12-27 11:00:00,74.17,74.24,74.11,74.12,12271.0,63.0132,63.0727,62.9623,62.9707,12271.0
2016-12-27 11:10:00,74.14,74.2,74.04,74.05,8934.0,62.9877,63.0387,62.9028,62.9113,8934.0
2016-12-27 11:20:00,74.05,74.18,74.05,74.18,10540.0,62.9113,63.0217,62.9113,63.0217,10540.0
2016-12-27 11:30:00,74.17,74.21,74.12,74.13,8051.0,63.0132,63.0472,62.9707,62.9792,8051.0
2016-12-27 11:40:00,74.14,74.22,74.12,74.16,10737.0,62.9877,63.0557,62.9707,63.0047,10737.0
2016-12-27 11:50:00,74.18,74.18,74.05,74.06,7600.0,63.0217,63.0217,62.9113,62.9198,7600.0
2016-12-27 12:00:00,74.06,74.13,74.05,74.11,10271.0,62.9198,62.9792,62.9113,62.9623,10271.0
2016-12-27 12:10:00,74.14,74.14,74.07,74.11,5744.0,62.9877,62.9877,62.9283,62.9623,5744.0
2016-12-27 12:20:00,74.12,74.13,74.06,74.09,9014.0,62.9707,62.9792,62.9198,62.9453,9014.0
2016-12-27 12:30:00,74.13,74.14,74.07,74.09,8327.0,62.9792,62.9877,62.9283,62.9453,8327.0
2016-12-27 12:40:00,74.09,74.11,74.05,74.11,10830.0,62.9453,62.9623,62.9113,62.9623,10830.0
2016-12-27 12:50:00,74.11,74.16,74.09,74.11,7741.0,62.9623,63.0047,62.9453,62.9623,7741.0
2016-12-27 13:00:00,74.11,74.14,74.08,74.09,8945.0,62.9623,62.9877,62.9368,62.9453,8945.0
2016-12-27 13:10:00,74.11,74.19,74.11,74.12,7900.0,62.9623,63.0302,62.9623,62.9707,7900.0
2016-12-27 13:20:00,74.12,74.19,74.09,74.17,10607.0,62.9707,63.0302,62.9453,63.0132,10607.0
2016-12-27 13:30:00,74.19,74.2,74.15,74.19,8030.0,63.0302,63.0387,62.9962,63.0302,8030.0
2016-12-27 13:40:00,74.19,74.19,74.16,74.19,7820.0,63.0302,63.0302,63.0047,63.0302,7820.0
2016-12-27 13:50:00,74.19,74.24,74.18,74.23,11889.0,63.0302,63.0727,63.0217,63.0642,11889.0
2016-12-27 14:00:00,74.22,74.24,74.2,74.21,8873.0,63.0557,63.0727,63.0387,63.0472,8873.0
2016-12-27 14:10:00,74.22,74.23,74.18,74.21,12329.0,63.0557,63.0642,63.0217,63.0472,12329.0
2016-12-27 14:20:00,74.21,74.27,74.19,74.24,8481.0,63.0472,63.0982,63.0302,63.0727,8481.0
2016-12-27 14:30:00,74.24,74.25,74.17,74.19,13090.0,63.0727,63.0812,63.0132,63.0302,13090.0
2016-12-27 14:40:00,74.19,74.28,74.15,74.27,33789.0,63.0302,63.1067,62.9962,63.0982,33789.0
2016-12-27 14:50:00,74.26,74.33,74.2,74.22,37211.0,63.0897,63.1492,63.0387,63.0557,37211.0
2016-12-27 15:00:00,74.22,74.32,74.2,74.25,11042.0,63.0557,63.1407,63.0387,63.0812,11042.0
2016-12-27 15:10:00,74.25,74.29,74.2,74.26,14932.0,63.0812,63.1152,63.0387,63.0897,14932.0
2016-12-27 15:20:00,74.25,74.45,74.25,74.44,62731.0,63.0812,63.2511,63.0812,63.2426,62731.0
2016-12-27 15:30:00,74.45,74.45,74.28,74.28,37214.0,63.2511,63.2511,63.1067,63.1067,37214.0
2016-12-27 15:40:00,74.28,74.38,74.27,74.33,40778.0,63.1067,63.1916,63.0982,63.1492,40778.0
2016-12-27 15:50:00,74.34,74.36,74.27,74.31,60611.0,63.1577,63.1746,63.0982,63.1322,60611.0
2016-12-28 09:30:00,74.54,74.6,74.07,74.14,40288.0,63.3276,63.3785,62.9283,62.9877,40288.0
2016-12-28 09:40:00,74.07,74.25,73.93,74.21,33762.0,62.9283,63.0812,62.8093,63.0472,33762.0
2016-12-28 09:50:00,74.2,74.22,73.97,74.02,28330.0,63.0387,63.0557,62.8433,62.8858,28330.0
2016-12-28 10:00:00,73.99,74.1,73.93,73.99,65700.0,62.8603,62.9538,62.8093,62.8603,65700.0
2016-12-28 10:10:00,73.95,74.01,73.65,73.68,42939.0,62.8263,62.8773,62.5714,62.5969,42939.0
2016-12-28 10:20:00,73.66,73.77,73.53,73.71,23600.0,62.5799,62.6734,62.4695,62.6224,23600.0
2016-12-28 10:30:00,73.73,73.87,73.7,73.81,17964.0,62.6394,62.7584,62.6139,62.7074,17964.0
2016-12-28 10:40:00,73.81,73.91,73.77,73.89,30235.0,62.7074,62.7923,62.6734,62.7753,30235.0
2016-12-28 10:50:00,73.87,73.97,73.84,73.92,11655.0,62.7584,62.8433,62.7329,62.8008,11655.0
2016-12-28 11:00:00,73.94,74.13,73.91,74.13,14851.0,62.8178,62.9792,62.7923,62.9792,14851.0
2016-12-28 11:10:00,74.12,74.21,74.1,74.17,20922.0,62.9707,63.0472,62.9538,63.0132,20922.0
2016-12-28 11:20:00,74.19,74.3,74.16,74.25,18271.0,63.0302,63.1237,63.0047,63.0812,18271.0
2016-12-28 11:30:00,74.23,74.29,74.08,74.1,18520.0,63.0642,63.1152,62.9368,62.9538,18520.0
2016-12-28 11:40:00,74.09,74.09,73.96,73.98,20749.0,62.9453,62.9453,62.8348,62.8518,20749.0
2016-12-28 11:50:00,74.01,74.02,73.86,73.87,21674.0,62.8773,62.8858,62.7499,62.7584,21674.0
2016-12-28 12:00:00,73.87,73.94,73.79,73.89,13432.0,62.7584,62.8178,62.6904,62.7753,13432.0
2016-12-28 12:10:00,73.9,73.9,73.77,73.81,23550.0,62.7838,62.7838,62.6734,62.7074,23550.0
2016-12-28 12:20:00,73.83,73.86,73.77,73.84,10341.0,62.7244,62.7499,62.6734,62.7329,10341.0
2016-12-28 12:30:00,73.82,73.83,73.75,73.83,33295.0,62.7159,62.7244,62.6564,62.7244,33295.0
2016-12-28 12:40:00,73.82,73.89,73.76,73.82,32338.0,62.7159,62.7753,62.6649,62.7159,32338.0
2016-12-28 12:50:00,73.81,73.84,73.77,73.8,28639.0,62.7074,62.7329,62.6734,62.6989,28639.0
2016-12-28 13:00:00,73.82,73.82,73.7,73.79,21326.0,62.7159,62.7159,62.6139,62.6904,21326.0
2016-12-28 13:10:00,73.78,73.97,73.78,73.86,16116.0,62.6819,62.8433,62.6819,62.7499,16116.0
2016-12-28 13:20:00,73.9,73.96,73.82,73.85,17583.0,62.7838,62.8348,62.7159,62.7414,17583.0
2016-12-28 13:30:00,73.85,73.93,73.84,73.88,11131.0,62.7414,62.8093,62.7329,62.7668,11131.0
2016-12-28 13:40:00,73.87,73.91,73.79,73.81,22835.0,62.7584,62.7923,62.6904,62.7074,22835.0
2016-12-28 13:50:00,73.85,73.86,73.79,73.81,15403.0,62.7414,62.7499,62.6904,62.7074,15403.0
2016-12-28 14:00:00,73.81,73.86,73.8,73.82,16121.0,62.7074,62.7499,62.6989,62.7159,16121.0
2016-12-28 14:10:00,73.81,73.84,73.73,73.81,28904.0,62.7074,62.7329,62.6394,62.7074,28904.0
2016-12-28 14:20:00,73.79,73.82,73.73,73.82,24885.0,62.6904,62.7159,62.6394,62.7159,24885.0
2016-12-28 14:30:00,73.81,73.85,73.76,73.8,22073.0,62.7074,62.7414,62.6649,62.6989,22073.0
2016-12-28 14:40:00,73.8,73.82,73.74,73.77,13243.0,62.6989,62.7159,62.6479,62.6734,13243.0
2016-12-28 14:50:00,73.77,73.77,73.68,73.75,14028.0,62.6734,62.6734,62.5969,62.6564,14028.0
2016-12-28 15:00:00,73.75,73.87,73.71,73.8,16666.0,62.6564,62.7584,62.6224,62.6989,16666.0
2016-12-28 15:10:00,73.79,73.82,73.74,73.78,25364.0,62.6904,62.7159,62.6479,62.6819,25364.0
2016-12-28 15:20:00,73.77,73.8,73.73,73.75,18539.0,62.6734,62.6989,62.6394,62.6564,18539.0
2016-12-28 15:30:00,73.75,73.8,73.65,73.68,42530.0,62.6564,62.6989,62.5714,62.5969,42530.0
2016-12-28 15:40:00,73.66,73.68,73.59,73.63,91075.0,62.5799,62.5969,62.5205,62.5545,91075.0
2016-12-28 15:50:00,73.63,73.63,73.53,73.56,211392.0,62.5545,62.5545,62.4695,62.495,211392.0
2016-12-29 09:30:00,73.38,73.85,73.3,73.62,30106.0,62.3421,62.7414,62.2741,62.546,30106.0
2016-12-29 09:40:00,73.6,73.64,73.36,73.36,19039.0,62.529,62.5629,62.3251,62.3251,19039.0
2016-12-29 09:50:00,73.38,73.63,73.38,73.47,37717.0,62.3421,62.5545,62.3421,62.4185,37717.0
2016-12-29 10:00:00,73.48,73.72,73.48,73.67,44558.0,62.427,62.6309,62.427,62.5884,44558.0
2016-12-29 10:10:00,73.67,73.82,73.6,73.82,14734.0,62.5884,62.7159,62.529,62.7159,14734.0
2016-12-29 10:20:00,73.78,73.88,73.75,73.83,8599.0,62.6819,62.7668,62.6564,62.7244,8599.0
2016-12-29 10:30:00,73.81,73.81,73.69,73.72,7615.0,62.7074,62.7074,62.6054,62.6309,7615.0
2016-12-29 10:40:00,73.7,73.75,73.62,73.64,18042.0,62.6139,62.6564,62.546,62.5629,18042.0
2016-12-29 10:50:00,73.64,73.66,73.49,73.65,20319.0,62.5629,62.5799,62.4355,62.5714,20319.0
2016-12-29 11:00:00,73.64,73.67,73.44,73.48,20052.0,62.5629,62.5884,62.393,62.427,20052.0
2016-12-29 11:10:00,73.46,73.52,73.42,73.47,17930.0,62.41,62.461,62.376,62.4185,17930.0
2016-12-29 11:20:00,73.5,73.54,73.42,73.54,6535.0,62.444,62.478,62.376,62.478,6535.0
2016-12-29 11:30:00,73.52,73.55,73.49,73.52,4177.0,62.461,62.4865,62.4355,62.461,4177.0
2016-12-29 11:40:00,73.5,73.5,73.41,73.48,6489.0,62.444,62.444,62.3675,62.427,6489.0
2016-12-29 11:50:00,73.46,73.5,73.32,73.37,25392.0,62.41,62.444,62.2911,62.3336,25392.0
2016-12-29 12:00:00,73.34,73.38,73.23,73.32,15024.0,62.3081,62.3421,62.2146,62.2911,15024.0
2016-12-29 12:10:00,73.28,73.42,73.28,73.42,9349.0,62.2571,62.376,62.2571,62.376,9349.0
2016-12-29 12:20:00,73.39,73.55,73.39,73.47,8697.0,62.3506,62.4865,62.3506,62.4185,8697.0
2016-12-29 12:30:00,73.47,73.53,73.45,73.47,5758.0,62.4185,62.4695,62.4015,62.4185,5758.0
2016-12-29 12:40:00,73.48,73.61,73.48,73.59,6502.0,62.427,62.5375,62.427,62.5205,6502.0
2016-12-29 12:50:00,73.63,73.66,73.56,73.6,8182.0,62.5545,62.5799,62.495,62.529,8182.0
2016-12-29 13:00:00,73.58,73.65,73.54,73.56,7839.0,62.512,62.5714,62.478,62.495,7839.0
2016-12-29 13:10:00,73.54,73.61,73.53,73.55,8700.0,62.478,62.5375,62.4695,62.4865,8700.0
2016-12-29 13:20:00,73.54,73.55,73.46,73.47,7114.0,62.478,62.4865,62.41,62.4185,7114.0
2016-12-29 13:30:00,73.48,73.48,73.37,73.38,6948.0,62.427,62.427,62.3336,62.3421,6948.0
2016-12-29 13:40:00,73.36,73.48,73.36,73.46,12871.0,62.3251,62.427,62.3251,62.41,12871.0
2016-12-29 13:50:00,73.45,73.52,73.45,73.49,11016.0,62.4015,62.461,62.4015,62.4355,11016.0
2016-12-29 14:00:00,73.5,73.66,73.5,73.58,10323.0,62.444,62.5799,62.444,62.512,10323.0
2016-12-29 14:10:00,73.58,73.66,73.54,73.59,22344.0,62.512,62.5799,62.478,62.5205,22344.0
2016-12-29 14:20:00,73.61,73.65,73.5,73.56,14966.0,62.5375,62.5714,62.444,62.495,14966.0
2016-12-29 14:30:00,73.54,73.55,73.42,73.45,7364.0,62.478,62.4865,62.376,62.4015,7364.0
2016-12-29 14:40:00,73.45,73.48,73.41,73.44,22569.0,62.4015,62.427,62.3675,62.393,22569.0
2016-12-29 14:50:00,73.46,73.5,73.43,73.43,14268.0,62.41,62.444,62.3845,62.3845,14268.0
2016-12-29 15:00:00,73.44,73.46,73.4,73.42,19297.0,62.393,62.41,62.3591,62.376,19297.0
2016-12-29 15:10:00,73.42,73.51,73.41,73.5,12110.0,62.376,62.4525,62.3675,62.444,12110.0
2016-12-29 15:20:00,73.49,73.61,73.49,73.59,15485.0,62.4355,62.5375,62.4355,62.5205,15485.0
2016-12-29 15:30:00,73.59,73.65,73.54,73.54,19457.0,62.5205,62.5714,62.478,62.478,19457.0
2016-12-29 15:40:00,73.55,73.6,73.54,73.6,25433.0,62.4865,62.529,62.478,62.529,25433.0
2016-12-29 15:50:00,73.58,73.64,73.55,73.57,58908.0,62.512,62.5629,62.4865,62.5035,58908.0
2016-12-30 09:30:00,73.8,74.02,73.39,73.39,41311.0,62.6989,62.8858,62.3506,62.3506,41311.0
2016-12-30 09:40:00,73.39,73.57,73.39,73.49,14922.0,62.3506,62.5035,62.3506,62.4355,14922.0
2016-12-30 09:50:00,73.47,73.48,72.9,72.9,36674.0,62.4185,62.427,61.9343,61.9343,36674.0
2016-12-30 10:00:00,72.87,72.93,72.6,72.72,64242.0,61.9088,61.9597,61.6794,61.7813,64242.0
2016-12-30 10:10:00,72.73,72.98,72.73,72.88,13798.0,61.7898,62.0022,61.7898,61.9173,13798.0
2016-12-30 10:20:00,72.93,72.99,72.6,72.66,17248.0,61.9597,62.0107,61.6794,61.7304,17248.0
2016-12-30 10:30:00,72.62,72.82,72.6,72.8,24003.0,61.6964,61.8663,61.6794,61.8493,24003.0
2016-12-30 10:40:00,72.81,72.98,72.81,72.95,17751.0,61.8578,62.0022,61.8578,61.9767,17751.0
2016-12-30 10:50:00,72.96,73.14,72.96,73.13,10286.0,61.9852,62.1382,61.9852,62.1297,10286.0
2016-12-30 11:00:00,73.11,73.14,73.02,73.05,10464.0,62.1127,62.1382,62.0362,62.0617,10464.0
2016-12-30 11:10:00,73.08,73.17,73.02,73.15,13702.0,62.0872,62.1636,62.0362,62.1467,13702.0
2016-12-30 11:20:00,73.14,73.28,73.11,73.2,20590.0,62.1382,62.2571,62.1127,62.1891,20590.0
2016-12-30 11:30:00,73.2,73.26,73.13,73.18,11179.0,62.1891,62.2401,62.1297,62.1721,11179.0
2016-12-30 11:40:00,73.15,73.27,73.15,73.2,12555.0,62.1467,62.2486,62.1467,62.1891,12555.0
2016-12-30 11:50:00,73.23,73.23,73.1,73.1,10835.0,62.2146,62.2146,62.1042,62.1042,10835.0
2016-12-30 12:00:00,73.09,73.09,72.94,73.08,15695.0,62.0957,62.0957,61.9682,62.0872,15695.0
2016-12-30 12:10:00,73.05,73.17,73.0,73.05,9706.0,62.0617,62.1636,62.0192,62.0617,9706.0
2016-12-30 12:20:00,73.04,73.12,72.96,72.96,89792.0,62.0532,62.1212,61.9852,61.9852,89792.0
2016-12-30 12:30:00,72.98,72.98,72.8,72.81,22758.0,62.0022,62.0022,61.8493,61.8578,22758.0
2016-12-30 12:40:00,72.8,72.81,72.7,72.72,44210.0,61.8493,61.8578,61.7643,61.7813,44210.0
2016-12-30 12:50:00,72.69,72.69,72.55,72.6,25460.0,61.7559,61.7559,61.6369,61.6794,25460.0
2016-12-30 13:00:00,72.62,72.63,72.47,72.47,19790.0,61.6964,61.7049,61.5689,61.5689,19790.0
2016-12-30 13:10:00,72.48,72.54,72.45,72.53,14409.0,61.5774,61.6284,61.552,61.6199,14409.0
2016-12-30 13:20:00,72.53,72.64,72.52,72.61,50901.0,61.6199,61.7134,61.6114,61.6879,50901.0
2016-12-30 13:30:00,72.61,72.68,72.6,72.64,24789.0,61.6879,61.7474,61.6794,61.7134,24789.0
2016-12-30 13:40:00,72.64,72.65,72.57,72.59,48484.0,61.7134,61.7219,61.6539,61.6709,48484.0
2016-12-30 13:50:00,72.62,72.64,72.58,72.62,20004.0,61.6964,61.7134,61.6624,61.6964,20004.0
2016-12-30 14:00:00,72.58,72.61,72.53,72.56,14273.0,61.6624,61.6879,61.6199,61.6454,14273.0
2016-12-30 14:10:00,72.57,72.58,72.48,72.53,15487.0,61.6539,61.6624,61.5774,61.6199,15487.0
2016-12-30 14:20:00,72.53,72.53,72.39,72.46,35986.0,61.6199,61.6199,61.501,61.5604,35986.0
2016-12-30 14:30:00,72.46,72.65,72.44,72.64,10203.0,61.5604,61.7219,61.5435,61.7134,10203.0
2016-12-30 14:40:00,72.62,72.71,72.46,72.47,17498.0,61.6964,61.7728,61.5604,61.5689,17498.0
2016-12-30 14:50:00,72.46,72.54,72.42,72.5,17519.0,61.5604,61.6284,61.5265,61.5944,17519.0
2016-12-30 15:00:00,72.51,72.55,72.44,72.55,16808.0,61.6029,61.6369,61.5435,61.6369,16808.0
2016-12-30 15:10:00,72.56,72.7,72.55,72.61,18053.0,61.6454,61.7643,61.6369,61.6879,18053.0
2016-12-30 15:20:00,72.62,72.75,72.61,72.71,23922.0,61.6964,61.8068,61.6879,61.7728,23922.0
2016-12-30 15:30:00,72.72,72.73,72.63,72.69,52915.0,61.7813,61.7898,61.7049,61.7559,52915.0
2016-12-30 15:40:00,72.68,72.71,72.59,72.62,49183.0,61.7474,61.7728,61.6709,61.6964,49183.0
2016-12-30 15:50:00,72.61,72.71,72.44,72.61,215637.0,61.6879,61.7728,61.5435,61.6879,215637.0
2017-01-03 09:30:00,72.59,73.13,72.52,72.72,82912.0,61.6709,62.1297,61.6114,61.7813,82912.0
2017-01-03 09:40:00,72.74,73.16,72.61,73.02,46958.0,61.7983,62.1552,61.6879,62.0362,46958.0
2017-01-03 09:50:00,73.02,73.34,72.88,73.28,67778.0,62.0362,62.3081,61.9173,62.2571,67778.0
2017-01-03 10:00:00,73.28,74.09,73.12,74.06,154606.0,62.2571,62.9453,62.1212,62.9198,154606.0
2017-01-03 10:10:00,74.04,74.05,73.84,73.9,51928.0,62.9028,62.9113,62.7329,62.7838,51928.0
2017-01-03 10:20:00,73.92,74.07,73.88,74.0,80600.0,62.8008,62.9283,62.7668,62.8688,80600.0
2017-01-03 10:30:00,73.97,74.13,73.75,73.76,62330.0,62.8433,62.9792,62.6564,62.6649,62330.0
2017-01-03 10:40:00,73.71,73.82,73.48,73.48,29404.0,62.6224,62.7159,62.427,62.427,29404.0
2017-01-03 10:50:00,73.46,73.58,73.31,73.34,31443.0,62.41,62.512,62.2826,62.3081,31443.0
2017-01-03 11:00:00,73.32,73.55,73.16,73.55,24542.0,62.2911,62.4865,62.1552,62.4865,24542.0
2017-01-03 11:10:00,73.54,73.54,73.32,73.32,23547.0,62.478,62.478,62.2911,62.2911,23547.0
2017-01-03 11:20:00,73.37,73.58,73.3,73.35,23493.0,62.3336,62.512,62.2741,62.3166,23493.0
2017-01-03 11:30:00,73.31,73.45,73.19,73.22,39242.0,62.2826,62.4015,62.1806,62.2061,39242.0
2017-01-03 11:40:00,73.2,73.21,72.93,72.94,17313.0,62.1891,62.1976,61.9597,61.9682,17313.0
2017-01-03 11:50:00,72.9,72.97,72.84,72.96,16860.0,61.9343,61.9937,61.8833,61.9852,16860.0
2017-01-03 12:00:00,72.97,72.98,72.64,72.76,25137.0,61.9937,62.0022,61.7134,61.8153,25137.0
2017-01-03 12:10:00,72.77,72.79,72.66,72.68,23245.0,61.8238,61.8408,61.7304,61.7474,23245.0
2017-01-03 12:20:00,72.68,72.75,72.59,72.7,23671.0,61.7474,61.8068,61.6709,61.7643,23671.0
2017-01-03 12:30:00,72.68,72.69,72.58,72.65,16979.0,61.7474,61.7559,61.6624,61.7219,16979.0
2017-01-03 12:40:00,72.63,72.72,72.5,72.69,15900.0,61.7049,61.7813,61.5944,61.7559,15900.0
2017-01-03 12:50:00,72.68,72.76,72.59,72.74,19551.0,61.7474,61.8153,61.6709,61.7983,19551.0
2017-01-03 13:00:00,72.74,72.8,72.54,72.54,20030.0,61.7983,61.8493,61.6284,61.6284,20030.0
2017-01-03 13:10:00,72.54,72.61,72.53,72.61,23905.0,61.6284,61.6879,61.6199,61.6879,23905.0
2017-01-03 13:20:00,72.62,72.64,72.49,72.5,37476.0,61.6964,61.7134,61.5859,61.5944,37476.0
2017-01-03 13:30:00,72.5,72.55,72.45,72.5,28615.0,61.5944,61.6369,61.552,61.5944,28615.0
2017-01-03 13:40:00,72.49,72.54,72.47,72.51,20340.0,61.5859,61.6284,61.5689,61.6029,20340.0
2017-01-03 13:50:00,72.51,72.54,72.45,72.5,21837.0,61.6029,61.6284,61.552,61.5944,21837.0
2017-01-03 14:00:00,72.5,72.58,72.46,72.48,27083.0,61.5944,61.6624,61.5604,61.5774,27083.0
2017-01-03 14:10:00,72.48,72.52,72.48,72.5,18306.0,61.5774,61.6114,61.5774,61.5944,18306.0
2017-01-03 14:20:00,72.49,72.51,72.33,72.34,19412.0,61.5859,61.6029,61.45,61.4585,19412.0
2017-01-03 14:30:00,72.32,72.35,72.21,72.21,23420.0,61.4415,61.467,61.3481,61.3481,23420.0
2017-01-03 14:40:00,72.2,72.2,72.09,72.15,52017.0,61.3396,61.3396,61.2461,61.2971,52017.0
2017-01-03 14:50:00,72.17,72.21,72.11,72.18,81642.0,61.3141,61.3481,61.2631,61.3226,81642.0
2017-01-03 15:00:00,72.19,72.36,72.16,72.34,83283.0,61.3311,61.4755,61.3056,61.4585,83283.0
2017-01-03 15:10:00,72.34,72.37,72.31,72.31,31885.0,61.4585,61.484,61.433,61.433,31885.0
2017-01-03 15:20:00,72.32,72.33,72.2,72.25,45439.0,61.4415,61.45,61.3396,61.382,45439.0
2017-01-03 15:30:00,72.25,72.26,72.16,72.26,104197.0,61.382,61.3905,61.3056,61.3905,104197.0
2017-01-03 15:40:00,72.26,72.39,72.2,72.37,174780.0,61.3905,61.501,61.3396,61.484,174780.0
2017-01-03 15:50:00,72.37,72.55,72.36,72.5,363172.0,61.484,61.6369,61.4755,61.5944,363172.0
2017-01-04 09:30:00,72.77,73.03,72.51,72.62,93754.0,61.8238,62.0447,61.6029,61.6964,93754.0
2017-01-04 09:40:00,72.64,72.71,72.39,72.52,52189.0,61.7134,61.7728,61.501,61.6114,52189.0
2017-01-04 09:50:00,72.56,72.65,72.37,72.41,31417.0,61.6454,61.7219,61.484,61.518,31417.0
2017-01-04 10:00:00,72.38,72.57,72.38,72.48,41500.0,61.4925,61.6539,61.4925,61.5774,41500.0
2017-01-04 10:10:00,72.49,72.5,72.34,72.37,20475.0,61.5859,61.5944,61.4585,61.484,20475.0
2017-01-04 10:20:00,72.37,72.4,72.28,72.3,28388.0,61.484,61.5095,61.4075,61.4245,28388.0
2017-01-04 10:30:00,72.33,72.42,72.32,72.38,25458.0,61.45,61.5265,61.4415,61.4925,25458.0
2017-01-04 10:40:00,72.39,72.59,72.36,72.55,31631.0,61.501,61.6709,61.4755,61.6369,31631.0
2017-01-04 10:50:00,72.55,72.56,72.47,72.5,20209.0,61.6369,61.6454,61.5689,61.5944,20209.0
2017-01-04 11:00:00,72.54,72.65,72.5,72.56,25999.0,61.6284,61.7219,61.5944,61.6454,25999.0
2017-01-04 11:10:00,72.57,72.57,72.39,72.4,22652.0,61.6539,61.6539,61.501,61.5095,22652.0
2017-01-04 11:20:00,72.41,72.58,72.37,72.56,17691.0,61.518,61.6624,61.484,61.6454,17691.0
2017-01-04 11:30:00,72.58,72.67,72.53,72.62,32703.0,61.6624,61.7389,61.6199,61.6964,32703.0
2017-01-04 11:40:00,72.61,72.64,72.51,72.53,19370.0,61.6879,61.7134,61.6029,61.6199,19370.0
2017-01-04 11:50:00,72.54,72.64,72.5,72.52,20131.0,61.6284,61.7134,61.5944,61.6114,20131.0
2017-01-04 12:00:00,72.54,72.55,72.47,72.5,18047.0,61.6284,61.6369,61.5689,61.5944,18047.0
2017-01-04 12:10:00,72.52,72.55,72.49,72.5,19557.0,61.6114,61.6369,61.5859,61.5944,19557.0
2017-01-04 12:20:00,72.51,72.59,72.48,72.49,27602.0,61.6029,61.6709,61.5774,61.5859,27602.0
2017-01-04 12:30:00,72.49,72.54,72.45,72.48,18462.0,61.5859,61.6284,61.552,61.5774,18462.0
2017-01-04 12:40:00,72.48,72.52,72.46,72.49,12694.0,61.5774,61.6114,61.5604,61.5859,12694.0
2017-01-04 12:50:00,72.5,72.51,72.44,72.47,16727.0,61.5944,61.6029,61.5435,61.5689,16727.0
2017-01-04 13:00:00,72.47,72.52,72.41,72.42,14426.0,61.5689,61.6114,61.518,61.5265,14426.0
2017-01-04 13:10:00,72.42,72.47,72.4,72.4,10186.0,61.5265,61.5689,61.5095,61.5095,10186.0
2017-01-04 13:20:00,72.41,72.46,72.38,72.43,10402.0,61.518,61.5604,61.4925,61.535,10402.0
2017-01-04 13:30:00,72.44,72.46,72.39,72.4,11542.0,61.5435,61.5604,61.501,61.5095,11542.0
2017-01-04 13:40:00,72.41,72.41,72.3,72.33,23385.0,61.518,61.518,61.4245,61.45,23385.0
2017-01-04 13:50:00,72.31,72.4,72.31,72.33,31169.0,61.433,61.5095,61.433,61.45,31169.0
2017-01-04 14:00:00,72.35,72.41,72.3,72.36,34072.0,61.467,61.518,61.4245,61.4755,34072.0
2017-01-04 14:10:00,72.36,72.54,72.33,72.53,45833.0,61.4755,61.6284,61.45,61.6199,45833.0
2017-01-04 14:20:00,72.54,72.59,72.44,72.44,35404.0,61.6284,61.6709,61.5435,61.5435,35404.0
2017-01-04 14:30:00,72.45,72.53,72.44,72.46,28048.0,61.552,61.6199,61.5435,61.5604,28048.0
2017-01-04 14:40:00,72.48,72.49,72.38,72.38,23311.0,61.5774,61.5859,61.4925,61.4925,23311.0
2017-01-04 14:50:00,72.4,72.46,72.39,72.43,21252.0,61.5095,61.5604,61.501,61.535,21252.0
2017-01-04 15:00:00,72.44,72.47,72.42,72.45,19395.0,61.5435,61.5689,61.5265,61.552,19395.0
2017-01-04 15:10:00,72.45,72.46,72.39,72.4,34036.0,61.552,61.5604,61.501,61.5095,34036.0
2017-01-04 15:20:00,72.4,72.41,72.31,72.31,41216.0,61.5095,61.518,61.433,61.433,41216.0
2017-01-04 15:30:00,72.32,72.38,72.31,72.36,45687.0,61.4415,61.4925,61.433,61.4755,45687.0
2017-01-04 15:40:00,72.35,72.4,72.25,72.28,84356.0,61.467,61.5095,61.382,61.4075,84356.0
2017-01-04 15:50:00,72.28,72.39,72.27,72.36,189496.0,61.4075,61.501,61.399,61.4755,189496.0
2017-01-05 09:30:00,72.41,72.61,72.18,72.39,69165.0,61.518,61.6879,61.3226,61.501,69165.0
2017-01-05 09:40:00,72.38,72.51,72.23,72.29,50285.0,61.4925,61.6029,61.365,61.416,50285.0
2017-01-05 09:50:00,72.3,72.41,72.14,72.33,60667.0,61.4245,61.518,61.2886,61.45,60667.0
2017-01-05 10:00:00,72.33,72.42,72.2,72.29,26881.0,61.45,61.5265,61.3396,61.416,26881.0
2017-01-05 10:10:00,72.3,72.34,72.26,72.28,48012.0,61.4245,61.4585,61.3905,61.4075,48012.0
2017-01-05 10:20:00,72.28,72.29,72.11,72.15,31088.0,61.4075,61.416,61.2631,61.2971,31088.0
2017-01-05 10:30:00,72.17,72.2,72.02,72.19,26247.0,61.3141,61.3396,61.1866,61.3311,26247.0
2017-01-05 10:40:00,72.17,72.18,71.98,72.03,37410.0,61.3141,61.3226,61.1526,61.1951,37410.0
2017-01-05 10:50:00,72.03,72.03,71.93,71.99,35939.0,61.1951,61.1951,61.1102,61.1611,35939.0
2017-01-05 11:00:00,71.97,72.02,71.6,71.63,36534.0,61.1442,61.1866,60.8298,60.8553,36534.0
2017-01-05 11:10:00,71.64,71.77,71.59,71.76,20836.0,60.8638,60.9742,60.8213,60.9657,20836.0
2017-01-05 11:20:00,71.77,71.77,71.64,71.64,18048.0,60.9742,60.9742,60.8638,60.8638,18048.0
2017-01-05 11:30:00,71.65,71.67,71.46,71.52,30526.0,60.8723,60.8893,60.7109,60.7618,30526.0
2017-01-05 11:40:00,71.52,71.54,71.34,71.45,47176.0,60.7618,60.7788,60.6089,60.7024,47176.0
2017-01-05 11:50:00,71.47,71.57,71.35,71.56,28305.0,60.7194,60.8043,60.6174,60.7958,28305.0
2017-01-05 12:00:00,71.57,71.62,71.51,71.56,14412.0,60.8043,60.8468,60.7533,60.7958,14412.0
2017-01-05 12:10:00,71.55,71.68,71.5,71.67,12930.0,60.7873,60.8978,60.7449,60.8893,12930.0
2017-01-05 12:20:00,71.66,71.66,71.56,71.6,36977.0,60.8808,60.8808,60.7958,60.8298,36977.0
2017-01-05 12:30:00,71.57,71.57,71.49,71.55,13624.0,60.8043,60.8043,60.7364,60.7873,13624.0
2017-01-05 12:40:00,71.58,71.61,71.54,71.59,34004.0,60.8128,60.8383,60.7788,60.8213,34004.0
2017-01-05 12:50:00,71.6,71.63,71.56,71.57,18063.0,60.8298,60.8553,60.7958,60.8043,18063.0
2017-01-05 13:00:00,71.57,71.61,71.52,71.55,17091.0,60.8043,60.8383,60.7618,60.7873,17091.0
2017-01-05 13:10:00,71.55,71.58,71.51,71.56,14050.0,60.7873,60.8128,60.7533,60.7958,14050.0
2017-01-05 13:20:00,71.54,71.55,71.49,71.5,15796.0,60.7788,60.7873,60.7364,60.7449,15796.0
2017-01-05 13:30:00,71.51,71.55,71.47,71.53,15299.0,60.7533,60.7873,60.7194,60.7703,15299.0
2017-01-05 13:40:00,71.51,71.52,71.42,71.43,16214.0,60.7533,60.7618,60.6769,60.6854,16214.0
2017-01-05 13:50:00,71.43,71.54,71.43,71.5,28689.0,60.6854,60.7788,60.6854,60.7449,28689.0
2017-01-05 14:00:00,71.5,71.59,71.49,71.57,29060.0,60.7449,60.8213,60.7364,60.8043,29060.0
2017-01-05 14:10:00,71.58,71.63,71.55,71.57,104052.0,60.8128,60.8553,60.7873,60.8043,104052.0
2017-01-05 14:20:00,71.57,71.62,71.54,71.59,29419.0,60.8043,60.8468,60.7788,60.8213,29419.0
2017-01-05 14:30:00,71.59,71.62,71.56,71.62,18435.0,60.8213,60.8468,60.7958,60.8468,18435.0
2017-01-05 14:40:00,71.62,71.62,71.49,71.49,21386.0,60.8468,60.8468,60.7364,60.7364,21386.0
2017-01-05 14:50:00,71.51,71.55,71.48,71.48,15143.0,60.7533,60.7873,60.7279,60.7279,15143.0
2017-01-05 15:00:00,71.48,71.56,71.47,71.49,24928.0,60.7279,60.7958,60.7194,60.7364,24928.0
2017-01-05 15:10:00,71.49,71.52,71.44,71.45,40939.0,60.7364,60.7618,60.6939,60.7024,40939.0
2017-01-05 15:20:00,71.44,71.46,71.36,71.42,48011.0,60.6939,60.7109,60.6259,60.6769,48011.0
2017-01-05 15:30:00,71.43,71.43,71.33,71.36,55199.0,60.6854,60.6854,60.6004,60.6259,55199.0
2017-01-05 15:40:00,71.35,71.37,71.3,71.37,73154.0,60.6174,60.6344,60.5749,60.6344,73154.0
2017-01-05 15:50:00,71.37,71.4,71.28,71.3,204477.0,60.6344,60.6599,60.5579,60.5749,204477.0
2017-01-06 09:30:00,71.58,71.58,71.0,71.2,56587.0,60.8128,60.8128,60.3201,60.49,56587.0
2017-01-06 09:40:00,71.19,71.49,71.17,71.36,28984.0,60.4815,60.7364,60.4645,60.6259,28984.0
2017-01-06 09:50:00,71.31,71.58,71.25,71.58,29514.0,60.5834,60.8128,60.5325,60.8128,29514.0
2017-01-06 10:00:00,71.53,71.68,71.46,71.52,41906.0,60.7703,60.8978,60.7109,60.7618,41906.0
2017-01-06 10:10:00,71.49,71.59,71.31,71.33,67254.0,60.7364,60.8213,60.5834,60.6004,67254.0
2017-01-06 10:20:00,71.33,71.43,71.29,71.37,51254.0,60.6004,60.6854,60.5664,60.6344,51254.0
2017-01-06 10:30:00,71.37,71.38,71.25,71.36,17278.0,60.6344,60.6429,60.5325,60.6259,17278.0
2017-01-06 10:40:00,71.37,71.45,71.34,71.45,48436.0,60.6344,60.7024,60.6089,60.7024,48436.0
2017-01-06 10:50:00,71.45,71.55,71.39,71.4,133492.0,60.7024,60.7873,60.6514,60.6599,133492.0
2017-01-06 11:00:00,71.43,71.52,71.39,71.41,48596.0,60.6854,60.7618,60.6514,60.6684,48596.0
2017-01-06 11:10:00,71.39,71.61,71.39,71.51,26535.0,60.6514,60.8383,60.6514,60.7533,26535.0
2017-01-06 11:20:00,71.51,71.59,71.49,71.51,58598.0,60.7533,60.8213,60.7364,60.7533,58598.0
2017-01-06 11:30:00,71.52,71.55,71.46,71.51,18874.0,60.7618,60.7873,60.7109,60.7533,18874.0
2017-01-06 11:40:00,71.52,71.65,71.47,71.61,59046.0,60.7618,60.8723,60.7194,60.8383,59046.0
2017-01-06 11:50:00,71.6,71.71,71.52,71.7,21040.0,60.8298,60.9233,60.7618,60.9148,21040.0
2017-01-06 12:00:00,71.7,71.77,71.66,71.76,11946.0,60.9148,60.9742,60.8808,60.9657,11946.0
2017-01-06 12:10:00,71.77,71.95,71.75,71.93,34497.0,60.9742,61.1272,60.9572,61.1102,34497.0
2017-01-06 12:20:00,71.93,71.95,71.88,71.91,27233.0,61.1102,61.1272,61.0677,61.0932,27233.0
2017-01-06 12:30:00,71.91,71.95,71.78,71.79,47357.0,61.0932,61.1272,60.9827,60.9912,47357.0
2017-01-06 12:40:00,71.78,71.81,71.74,71.74,54729.0,60.9827,61.0082,60.9488,60.9488,54729.0
2017-01-06 12:50:00,71.74,71.85,71.71,71.84,32378.0,60.9488,61.0422,60.9233,61.0337,32378.0
2017-01-06 13:00:00,71.83,71.89,71.82,71.84,24373.0,61.0252,61.0762,61.0167,61.0337,24373.0
2017-01-06 13:10:00,71.84,71.88,71.79,71.81,21115.0,61.0337,61.0677,60.9912,61.0082,21115.0
2017-01-06 13:20:00,71.81,71.89,71.77,71.77,19379.0,61.0082,61.0762,60.9742,60.9742,19379.0
2017-01-06 13:30:00,71.77,71.92,71.75,71.89,15941.0,60.9742,61.1017,60.9572,61.0762,15941.0
2017-01-06 13:40:00,71.89,71.92,71.82,71.83,27047.0,61.0762,61.1017,61.0167,61.0252,27047.0
2017-01-06 13:50:00,71.83,71.84,71.78,71.8,53827.0,61.0252,61.0337,60.9827,60.9997,53827.0
2017-01-06 14:00:00,71.81,71.91,71.79,71.87,26152.0,61.0082,61.0932,60.9912,61.0592,26152.0
2017-01-06 14:10:00,71.86,71.88,71.81,71.82,16479.0,61.0507,61.0677,61.0082,61.0167,16479.0
2017-01-06 14:20:00,71.82,71.82,71.64,71.67,34187.0,61.0167,61.0167,60.8638,60.8893,34187.0
2017-01-06 14:30:00,71.67,71.72,71.63,71.65,23399.0,60.8893,60.9318,60.8553,60.8723,23399.0
2017-01-06 14:40:00,71.64,71.69,71.56,71.59,26503.0,60.8638,60.9063,60.7958,60.8213,26503.0
2017-01-06 14:50:00,71.57,71.63,71.57,71.57,17505.0,60.8043,60.8553,60.8043,60.8043,17505.0
2017-01-06 15:00:00,71.56,71.64,71.56,71.62,26241.0,60.7958,60.8638,60.7958,60.8468,26241.0
2017-01-06 15:10:00,71.61,71.65,71.6,71.63,21725.0,60.8383,60.8723,60.8298,60.8553,21725.0
2017-01-06 15:20:00,71.63,71.71,71.58,71.69,47940.0,60.8553,60.9233,60.8128,60.9063,47940.0
2017-01-06 15:30:00,71.69,71.69,71.6,71.64,49111.0,60.9063,60.9063,60.8298,60.8638,49111.0
2017-01-06 15:40:00,71.64,71.64,71.58,71.61,59491.0,60.8638,60.8638,60.8128,60.8383,59491.0
2017-01-06 15:50:00,71.62,71.66,71.59,71.6,108787.0,60.8468,60.8808,60.8213,60.8298,108787.0
2017-01-09 09:30:00,71.64,72.22,71.64,72.17,69064.0,60.8638,61.3565,60.8638,61.3141,69064.0
2017-01-09 09:40:00,72.17,72.23,71.99,72.15,30030.0,61.3141,61.365,61.1611,61.2971,30030.0
2017-01-09 09:50:00,72.13,72.27,72.06,72.23,48538.0,61.2801,61.399,61.2206,61.365,48538.0
2017-01-09 10:00:00,72.23,72.31,71.86,71.94,23646.0,61.365,61.433,61.0507,61.1187,23646.0
2017-01-09 10:10:00,71.98,72.07,71.94,72.05,25444.0,61.1526,61.2291,61.1187,61.2121,25444.0
2017-01-09 10:20:00,72.04,72.11,72.01,72.1,31999.0,61.2036,61.2631,61.1781,61.2546,31999.0
2017-01-09 10:30:00,72.08,72.23,72.04,72.16,25661.0,61.2376,61.365,61.2036,61.3056,25661.0
2017-01-09 10:40:00,72.19,72.31,72.15,72.31,27107.0,61.3311,61.433,61.2971,61.433,27107.0
2017-01-09 10:50:00,72.32,72.52,72.28,72.45,65128.0,61.4415,61.6114,61.4075,61.552,65128.0
2017-01-09 11:00:00,72.44,72.44,72.3,72.3,23638.0,61.5435,61.5435,61.4245,61.4245,23638.0
2017-01-09 11:10:00,72.31,72.34,72.24,72.26,27913.0,61.433,61.4585,61.3735,61.3905,27913.0
2017-01-09 11:20:00,72.27,72.33,72.19,72.23,36319.0,61.399,61.45,61.3311,61.365,36319.0
2017-01-09 11:30:00,72.27,72.34,72.24,72.34,29693.0,61.399,61.4585,61.3735,61.4585,29693.0
2017-01-09 11:40:00,72.34,72.42,72.24,72.34,30793.0,61.4585,61.5265,61.3735,61.4585,30793.0
2017-01-09 11:50:00,72.34,72.45,72.3,72.34,22526.0,61.4585,61.552,61.4245,61.4585,22526.0
2017-01-09 12:00:00,72.33,72.38,72.31,72.32,37919.0,61.45,61.4925,61.433,61.4415,37919.0
2017-01-09 12:10:00,72.31,72.33,72.16,72.19,27138.0,61.433,61.45,61.3056,61.3311,27138.0
2017-01-09 12:20:00,72.21,72.25,72.18,72.24,31187.0,61.3481,61.382,61.3226,61.3735,31187.0
2017-01-09 12:30:00,72.23,72.25,72.11,72.11,25004.0,61.365,61.382,61.2631,61.2631,25004.0
2017-01-09 12:40:00,72.1,72.16,72.1,72.14,8886.0,61.2546,61.3056,61.2546,61.2886,8886.0
2017-01-09 12:50:00,72.15,72.15,72.04,72.08,94007.0,61.2971,61.2971,61.2036,61.2376,94007.0
2017-01-09 13:00:00,72.08,72.15,72.06,72.12,30330.0,61.2376,61.2971,61.2206,61.2716,30330.0
2017-01-09 13:10:00,72.12,72.19,72.06,72.13,20587.0,61.2716,61.3311,61.2206,61.2801,20587.0
2017-01-09 13:20:00,72.14,72.15,71.97,71.99,31270.0,61.2886,61.2971,61.1442,61.1611,31270.0
2017-01-09 13:30:00,71.98,72.0,71.91,71.99,13978.0,61.1526,61.1696,61.0932,61.1611,13978.0
2017-01-09 13:40:00,72.0,72.03,71.96,72.01,17839.0,61.1696,61.1951,61.1357,61.1781,17839.0
2017-01-09 13:50:00,72.0,72.01,71.9,71.93,20639.0,61.1696,61.1781,61.0847,61.1102,20639.0
2017-01-09 14:00:00,71.92,71.94,71.78,71.8,47775.0,61.1017,61.1187,60.9827,60.9997,47775.0
2017-01-09 14:10:00,71.8,71.82,71.69,71.81,58605.0,60.9997,61.0167,60.9063,61.0082,58605.0
2017-01-09 14:20:00,71.81,71.86,71.77,71.79,23919.0,61.0082,61.0507,60.9742,60.9912,23919.0
2017-01-09 14:30:00,71.79,71.81,71.71,71.73,28639.0,60.9912,61.0082,60.9233,60.9403,28639.0
2017-01-09 14:40:00,71.71,71.73,71.54,71.58,72073.0,60.9233,60.9403,60.7788,60.8128,72073.0
2017-01-09 14:50:00,71.58,71.61,71.52,71.61,52501.0,60.8128,60.8383,60.7618,60.8383,52501.0
2017-01-09 15:00:00,71.59,71.82,71.59,71.82,140837.0,60.8213,61.0167,60.8213,61.0167,140837.0
2017-01-09 15:10:00,71.83,71.89,71.78,71.88,54062.0,61.0252,61.0762,60.9827,61.0677,54062.0
2017-01-09 15:20:00,71.87,71.94,71.82,71.91,45475.0,61.0592,61.1187,61.0167,61.0932,45475.0
2017-01-09 15:30:00,71.91,72.01,71.88,71.97,79294.0,61.0932,61.1781,61.0677,61.1442,79294.0
2017-01-09 15:40:00,71.96,72.01,71.94,71.98,91493.0,61.1357,61.1781,61.1187,61.1526,91493.0
2017-01-09 15:50:00,71.98,72.04,71.9,71.93,218370.0,61.1526,61.2036,61.0847,61.1102,218370.0
2017-01-10 09:30:00,71.87,72.14,71.85,71.9,39357.0,61.0592,61.2886,61.0422,61.0847,39357.0
2017-01-10 09:40:00,71.93,72.09,71.93,72.09,25387.0,61.1102,61.2461,61.1102,61.2461,25387.0
2017-01-10 09:50:00,72.14,72.21,71.96,72.05,49578.0,61.2886,61.3481,61.1357,61.2121,49578.0
2017-01-10 10:00:00,72.08,72.09,71.89,71.9,24421.0,61.2376,61.2461,61.0762,61.0847,24421.0
2017-01-10 10:10:00,71.91,72.05,71.88,72.0,19176.0,61.0932,61.2121,61.0677,61.1696,19176.0
2017-01-10 10:20:00,72.03,72.1,71.97,72.06,101379.0,61.1951,61.2546,61.1442,61.2206,101379.0
2017-01-10 10:30:00,72.05,72.19,72.05,72.12,25075.0,61.2121,61.3311,61.2121,61.2716,25075.0
2017-01-10 10:40:00,72.11,72.26,72.06,72.2,28524.0,61.2631,61.3905,61.2206,61.3396,28524.0
2017-01-10 10:50:00,72.2,72.28,72.16,72.19,90541.0,61.3396,61.4075,61.3056,61.3311,90541.0
2017-01-10 11:00:00,72.15,72.44,72.15,72.42,34819.0,61.2971,61.5435,61.2971,61.5265,34819.0
2017-01-10 11:10:00,72.4,72.44,72.11,72.13,62574.0,61.5095,61.5435,61.2631,61.2801,62574.0
2017-01-10 11:20:00,72.13,72.29,72.12,72.17,55925.0,61.2801,61.416,61.2716,61.3141,55925.0
2017-01-10 11:30:00,72.17,72.2,72.12,72.16,23507.0,61.3141,61.3396,61.2716,61.3056,23507.0
2017-01-10 11:40:00,72.15,72.22,72.14,72.21,19973.0,61.2971,61.3565,61.2886,61.3481,19973.0
2017-01-10 11:50:00,72.22,72.29,72.21,72.24,11849.0,61.3565,61.416,61.3481,61.3735,11849.0
2017-01-10 12:00:00,72.25,72.27,72.16,72.22,29980.0,61.382,61.399,61.3056,61.3565,29980.0
2017-01-10 12:10:00,72.23,72.28,72.19,72.2,21613.0,61.365,61.4075,61.3311,61.3396,21613.0
2017-01-10 12:20:00,72.19,72.25,72.17,72.23,10162.0,61.3311,61.382,61.3141,61.365,10162.0
2017-01-10 12:30:00,72.24,72.26,72.18,72.19,7053.0,61.3735,61.3905,61.3226,61.3311,7053.0
2017-01-10 12:40:00,72.19,72.21,72.08,72.08,10213.0,61.3311,61.3481,61.2376,61.2376,10213.0
2017-01-10 12:50:00,72.09,72.13,72.04,72.1,9978.0,61.2461,61.2801,61.2036,61.2546,9978.0
2017-01-10 13:00:00,72.1,72.17,72.09,72.13,11424.0,61.2546,61.3141,61.2461,61.2801,11424.0
2017-01-10 13:10:00,72.13,72.17,72.1,72.15,42877.0,61.2801,61.3141,61.2546,61.2971,42877.0
2017-01-10 13:20:00,72.15,72.15,72.11,72.12,12490.0,61.2971,61.2971,61.2631,61.2716,12490.0
2017-01-10 13:30:00,72.13,72.17,72.13,72.15,26056.0,61.2801,61.3141,61.2801,61.2971,26056.0
2017-01-10 13:40:00,72.14,72.15,72.05,72.08,12000.0,61.2886,61.2971,61.2121,61.2376,12000.0
2017-01-10 13:50:00,72.06,72.15,72.01,72.06,14667.0,61.2206,61.2971,61.1781,61.2206,14667.0
2017-01-10 14:00:00,72.06,72.08,71.92,71.96,82152.0,61.2206,61.2376,61.1017,61.1357,82152.0
2017-01-10 14:10:00,71.97,72.15,71.95,72.06,38119.0,61.1442,61.2971,61.1272,61.2206,38119.0
2017-01-10 14:20:00,72.08,72.21,72.08,72.1,21149.0,61.2376,61.3481,61.2376,61.2546,21149.0
2017-01-10 14:30:00,72.09,72.15,72.08,72.14,20913.0,61.2461,61.2971,61.2376,61.2886,20913.0
2017-01-10 14:40:00,72.17,72.19,72.12,72.17,14939.0,61.3141,61.3311,61.2716,61.3141,14939.0
2017-01-10 14:50:00,72.16,72.24,72.12,72.21,235315.0,61.3056,61.3735,61.2716,61.3481,235315.0
2017-01-10 15:00:00,72.21,72.25,72.18,72.23,22490.0,61.3481,61.382,61.3226,61.365,22490.0
2017-01-10 15:10:00,72.25,72.39,72.25,72.34,143467.0,61.382,61.501,61.382,61.4585,143467.0
2017-01-10 15:20:00,72.32,72.41,72.32,72.38,24737.0,61.4415,61.518,61.4415,61.4925,24737.0
2017-01-10 15:30:00,72.38,72.51,72.38,72.46,34010.0,61.4925,61.6029,61.4925,61.5604,34010.0
2017-01-10 15:40:00,72.47,72.48,72.34,72.34,47266.0,61.5689,61.5774,61.4585,61.4585,47266.0
2017-01-10 15:50:00,72.33,72.42,72.3,72.35,159325.0,61.45,61.5265,61.4245,61.467,159325.0
2017-01-11 09:30:00,72.27,72.48,72.18,72.28,63686.0,61.399,61.5774,61.3226,61.4075,63686.0
2017-01-11 09:40:00,72.26,72.4,72.12,72.22,81558.0,61.3905,61.5095,61.2716,61.3565,81558.0
2017-01-11 09:50:00,72.22,72.38,72.17,72.37,39444.0,61.3565,61.4925,61.3141,61.484,39444.0
2017-01-11 10:00:00,72.35,72.35,72.2,72.22,32248.0,61.467,61.467,61.3396,61.3565,32248.0
2017-01-11 10:10:00,72.21,72.26,72.16,72.21,25697.0,61.3481,61.3905,61.3056,61.3481,25697.0
2017-01-11 10:20:00,72.22,72.28,72.07,72.24,23485.0,61.3565,61.4075,61.2291,61.3735,23485.0
2017-01-11 10:30:00,72.21,72.44,72.19,72.4,25021.0,61.3481,61.5435,61.3311,61.5095,25021.0
2017-01-11 10:40:00,72.4,72.43,72.31,72.33,22501.0,61.5095,61.535,61.433,61.45,22501.0
2017-01-11 10:50:00,72.32,72.4,72.26,72.35,20182.0,61.4415,61.5095,61.3905,61.467,20182.0
2017-01-11 11:00:00,72.37,72.46,72.34,72.4,29209.0,61.484,61.5604,61.4585,61.5095,29209.0
2017-01-11 11:10:00,72.4,72.42,72.29,72.37,31858.0,61.5095,61.5265,61.416,61.484,31858.0
2017-01-11 11:20:00,72.39,72.42,72.2,72.22,21199.0,61.501,61.5265,61.3396,61.3565,21199.0
2017-01-11 11:30:00,72.2,72.33,72.08,72.23,23945.0,61.3396,61.45,61.2376,61.365,23945.0
2017-01-11 11:40:00,72.23,72.36,72.19,72.29,11888.0,61.365,61.4755,61.3311,61.416,11888.0
2017-01-11 11:50:00,72.27,72.51,72.27,72.42,35230.0,61.399,61.6029,61.399,61.5265,35230.0
2017-01-11 12:00:00,72.41,72.47,72.36,72.43,16697.0,61.518,61.5689,61.4755,61.535,16697.0
2017-01-11 12:10:00,72.43,72.52,72.38,72.44,12819.0,61.535,61.6114,61.4925,61.5435,12819.0
2017-01-11 12:20:00,72.37,72.48,72.34,72.46,29984.0,61.484,61.5774,61.4585,61.5604,29984.0
2017-01-11 12:30:00,72.47,72.54,72.42,72.5,13505.0,61.5689,61.6284,61.5265,61.5944,13505.0
2017-01-11 12:40:00,72.55,72.55,72.33,72.38,9130.0,61.6369,61.6369,61.45,61.4925,9130.0
2017-01-11 12:50:00,72.39,72.46,72.36,72.44,11636.0,61.501,61.5604,61.4755,61.5435,11636.0
2017-01-11 13:00:00,72.45,72.48,72.4,72.42,16614.0,61.552,61.5774,61.5095,61.5265,16614.0
2017-01-11 13:10:00,72.4,72.4,72.28,72.35,17936.0,61.5095,61.5095,61.4075,61.467,17936.0
2017-01-11 13:20:00,72.3,72.43,72.19,72.28,20510.0,61.4245,61.535,61.3311,61.4075,20510.0
2017-01-11 13:30:00,72.27,72.41,72.22,72.34,20156.0,61.399,61.518,61.3565,61.4585,20156.0
2017-01-11 13:40:00,72.35,72.46,72.32,72.38,15021.0,61.467,61.5604,61.4415,61.4925,15021.0
2017-01-11 13:50:00,72.38,72.53,72.37,72.49,21185.0,61.4925,61.6199,61.484,61.5859,21185.0
2017-01-11 14:00:00,72.51,72.54,72.48,72.48,13056.0,61.6029,61.6284,61.5774,61.5774,13056.0
2017-01-11 14:10:00,72.49,72.57,72.41,72.54,26868.0,61.5859,61.6539,61.518,61.6284,26868.0
2017-01-11 14:20:00,72.54,72.58,72.5,72.56,16215.0,61.6284,61.6624,61.5944,61.6454,16215.0
2017-01-11 14:30:00,72.56,72.66,72.56,72.6,15317.0,61.6454,61.7304,61.6454,61.6794,15317.0
2017-01-11 14:40:00,72.61,72.61,72.43,72.46,19832.0,61.6879,61.6879,61.535,61.5604,19832.0
2017-01-11 14:50:00,72.46,72.5,72.44,72.49,15904.0,61.5604,61.5944,61.5435,61.5859,15904.0
2017-01-11 15:00:00,72.49,72.54,72.44,72.51,18839.0,61.5859,61.6284,61.5435,61.6029,18839.0
2017-01-11 15:10:00,72.52,72.62,72.51,72.62,21309.0,61.6114,61.6964,61.6029,61.6964,21309.0
2017-01-11 15:20:00,72.63,72.64,72.56,72.62,26354.0,61.7049,61.7134,61.6454,61.6964,26354.0
2017-01-11 15:30:00,72.63,72.65,72.58,72.6,45547.0,61.7049,61.7219,61.6624,61.6794,45547.0
2017-01-11 15:40:00,72.59,72.62,72.57,72.61,49184.0,61.6709,61.6964,61.6539,61.6879,49184.0
2017-01-11 15:50:00,72.61,72.66,72.56,72.62,180632.0,61.6879,61.7304,61.6454,61.6964,180632.0
2017-01-12 09:30:00,72.42,72.42,71.53,71.78,129570.0,61.5265,61.5265,60.7703,60.9827,129570.0
2017-01-12 09:40:00,71.75,71.94,71.61,71.85,25213.0,60.9572,61.1187,60.8383,61.0422,25213.0
2017-01-12 09:50:00,71.83,71.83,71.58,71.65,20032.0,61.0252,61.0252,60.8128,60.8723,20032.0
2017-01-12 10:00:00,71.77,71.77,71.0,71.07,37869.0,60.9742,60.9742,60.3201,60.3795,37869.0
2017-01-12 10:10:00,71.11,71.36,71.07,71.34,19985.0,60.4135,60.6259,60.3795,60.6089,19985.0
2017-01-12 10:20:00,71.33,71.59,71.33,71.49,15985.0,60.6004,60.8213,60.6004,60.7364,15985.0
2017-01-12 10:30:00,71.52,71.55,71.29,71.34,18063.0,60.7618,60.7873,60.5664,60.6089,18063.0
2017-01-12 10:40:00,71.32,71.59,71.3,71.5,14567.0,60.5919,60.8213,60.5749,60.7449,14567.0
2017-01-12 10:50:00,71.5,71.52,71.34,71.42,18783.0,60.7449,60.7618,60.6089,60.6769,18783.0
2017-01-12 11:00:00,71.39,71.41,71.28,71.39,53848.0,60.6514,60.6684,60.5579,60.6514,53848.0
2017-01-12 11:10:00,71.41,71.73,71.35,71.63,42987.0,60.6684,60.9403,60.6174,60.8553,42987.0
2017-01-12 11:20:00,71.65,71.79,71.65,71.77,34705.0,60.8723,60.9912,60.8723,60.9742,34705.0
2017-01-12 11:30:00,71.78,71.78,71.67,71.68,31916.0,60.9827,60.9827,60.8893,60.8978,31916.0
2017-01-12 11:40:00,71.7,71.7,71.61,71.62,24641.0,60.9148,60.9148,60.8383,60.8468,24641.0
2017-01-12 11:50:00,71.63,71.66,71.52,71.6,26661.0,60.8553,60.8808,60.7618,60.8298,26661.0
2017-01-12 12:00:00,71.6,71.62,71.54,71.57,56762.0,60.8298,60.8468,60.7788,60.8043,56762.0
2017-01-12 12:10:00,71.57,71.74,71.55,71.63,103184.0,60.8043,60.9488,60.7873,60.8553,103184.0
2017-01-12 12:20:00,71.65,71.76,71.59,71.66,110503.0,60.8723,60.9657,60.8213,60.8808,110503.0
2017-01-12 12:30:00,71.68,72.0,71.68,71.92,91349.0,60.8978,61.1696,60.8978,61.1017,91349.0
2017-01-12 12:40:00,71.92,71.94,71.83,71.85,59065.0,61.1017,61.1187,61.0252,61.0422,59065.0
2017-01-12 12:50:00,71.84,71.88,71.84,71.85,23547.0,61.0337,61.0677,61.0337,61.0422,23547.0
2017-01-12 13:00:00,71.87,71.91,71.78,71.8,24262.0,61.0592,61.0932,60.9827,60.9997,24262.0
2017-01-12 13:10:00,71.83,71.94,71.78,71.91,36262.0,61.0252,61.1187,60.9827,61.0932,36262.0
2017-01-12 13:20:00,71.91,71.93,71.79,71.8,19078.0,61.0932,61.1102,60.9912,60.9997,19078.0
2017-01-12 13:30:00,71.81,71.93,71.81,71.89,20437.0,61.0082,61.1102,61.0082,61.0762,20437.0
2017-01-12 13:40:00,71.9,71.98,71.89,71.94,25703.0,61.0847,61.1526,61.0762,61.1187,25703.0
2017-01-12 13:50:00,71.95,72.01,71.92,71.92,16768.0,61.1272,61.1781,61.1017,61.1017,16768.0
2017-01-12 14:00:00,71.95,72.0,71.82,71.82,20467.0,61.1272,61.1696,61.0167,61.0167,20467.0
2017-01-12 14:10:00,71.82,72.0,71.81,71.96,20876.0,61.0167,61.1696,61.0082,61.1357,20876.0
2017-01-12 14:20:00,71.96,72.02,71.94,72.01,24904.0,61.1357,61.1866,61.1187,61.1781,24904.0
2017-01-12 14:30:00,72.01,72.17,72.0,72.07,32258.0,61.1781,61.3141,61.1696,61.2291,32258.0
2017-01-12 14:40:00,72.08,72.11,71.98,72.0,13059.0,61.2376,61.2631,61.1526,61.1696,13059.0
2017-01-12 14:50:00,72.0,72.11,71.99,72.09,25056.0,61.1696,61.2631,61.1611,61.2461,25056.0
2017-01-12 15:00:00,72.07,72.08,71.97,71.99,33339.0,61.2291,61.2376,61.1442,61.1611,33339.0
2017-01-12 15:10:00,71.99,72.06,71.97,72.01,18773.0,61.1611,61.2206,61.1442,61.1781,18773.0
2017-01-12 15:20:00,72.03,72.15,72.03,72.11,30734.0,61.1951,61.2971,61.1951,61.2631,30734.0
2017-01-12 15:30:00,72.1,72.21,72.1,72.2,30295.0,61.2546,61.3481,61.2546,61.3396,30295.0
2017-01-12 15:40:00,72.2,72.23,72.15,72.22,40228.0,61.3396,61.365,61.2971,61.3565,40228.0
2017-01-12 15:50:00,72.23,72.32,72.17,72.21,157721.0,61.365,61.4415,61.3141,61.3481,157721.0
2017-01-13 09:30:00,72.36,72.42,72.11,72.17,61841.0,61.4755,61.5265,61.2631,61.3141,61841.0
2017-01-13 09:40:00,72.17,72.48,72.17,72.46,21437.0,61.3141,61.5774,61.3141,61.5604,21437.0
2017-01-13 09:50:00,72.47,72.59,72.39,72.59,31646.0,61.5689,61.6709,61.501,61.6709,31646.0
2017-01-13 10:00:00,72.59,72.59,72.4,72.41,27636.0,61.6709,61.6709,61.5095,61.518,27636.0
2017-01-13 10:10:00,72.42,72.49,72.39,72.43,47672.0,61.5265,61.5859,61.501,61.535,47672.0
2017-01-13 10:20:00,72.44,72.47,72.33,72.4,36259.0,61.5435,61.5689,61.45,61.5095,36259.0
2017-01-13 10:30:00,72.43,72.59,72.43,72.55,16430.0,61.535,61.6709,61.535,61.6369,16430.0
2017-01-13 10:40:00,72.6,72.73,72.52,72.67,23251.0,61.6794,61.7898,61.6114,61.7389,23251.0
2017-01-13 10:50:00,72.66,72.69,72.52,72.54,39715.0,61.7304,61.7559,61.6114,61.6284,39715.0
2017-01-13 11:00:00,72.53,72.6,72.5,72.58,21888.0,61.6199,61.6794,61.5944,61.6624,21888.0
2017-01-13 11:10:00,72.56,72.64,72.49,72.64,10770.0,61.6454,61.7134,61.5859,61.7134,10770.0
2017-01-13 11:20:00,72.61,72.76,72.61,72.75,19043.0,61.6879,61.8153,61.6879,61.8068,19043.0
2017-01-13 11:30:00,72.75,72.79,72.68,72.73,15667.0,61.8068,61.8408,61.7474,61.7898,15667.0
2017-01-13 11:40:00,72.7,72.78,72.65,72.75,16819.0,61.7643,61.8323,61.7219,61.8068,16819.0
2017-01-13 11:50:00,72.77,72.86,72.74,72.81,11868.0,61.8238,61.9003,61.7983,61.8578,11868.0
2017-01-13 12:00:00,72.81,72.81,72.7,72.7,7951.0,61.8578,61.8578,61.7643,61.7643,7951.0
2017-01-13 12:10:00,72.7,72.7,72.58,72.64,10488.0,61.7643,61.7643,61.6624,61.7134,10488.0
2017-01-13 12:20:00,72.65,72.71,72.64,72.64,11620.0,61.7219,61.7728,61.7134,61.7134,11620.0
2017-01-13 12:30:00,72.65,72.68,72.64,72.67,7318.0,61.7219,61.7474,61.7134,61.7389,7318.0
2017-01-13 12:40:00,72.69,72.73,72.66,72.68,16849.0,61.7559,61.7898,61.7304,61.7474,16849.0
2017-01-13 12:50:00,72.67,72.77,72.66,72.77,18006.0,61.7389,61.8238,61.7304,61.8238,18006.0
2017-01-13 13:00:00,72.76,72.79,72.73,72.77,18745.0,61.8153,61.8408,61.7898,61.8238,18745.0
2017-01-13 13:10:00,72.76,72.76,72.68,72.69,19313.0,61.8153,61.8153,61.7474,61.7559,19313.0
2017-01-13 13:20:00,72.69,72.72,72.68,72.68,10963.0,61.7559,61.7813,61.7474,61.7474,10963.0
2017-01-13 13:30:00,72.69,72.74,72.66,72.72,8870.0,61.7559,61.7983,61.7304,61.7813,8870.0
2017-01-13 13:40:00,72.71,72.81,72.71,72.78,31426.0,61.7728,61.8578,61.7728,61.8323,31426.0
2017-01-13 13:50:00,72.79,72.89,72.78,72.81,49183.0,61.8408,61.9258,61.8323,61.8578,49183.0
2017-01-13 14:00:00,72.8,72.83,72.69,72.69,21890.0,61.8493,61.8748,61.7559,61.7559,21890.0
2017-01-13 14:10:00,72.69,72.71,72.61,72.62,15872.0,61.7559,61.7728,61.6879,61.6964,15872.0
2017-01-13 14:20:00,72.64,72.65,72.53,72.53,35145.0,61.7134,61.7219,61.6199,61.6199,35145.0
2017-01-13 14:30:00,72.54,72.61,72.53,72.6,17093.0,61.6284,61.6879,61.6199,61.6794,17093.0
2017-01-13 14:40:00,72.59,72.61,72.54,72.56,21190.0,61.6709,61.6879,61.6284,61.6454,21190.0
2017-01-13 14:50:00,72.57,72.59,72.53,72.56,22550.0,61.6539,61.6709,61.6199,61.6454,22550.0
2017-01-13 15:00:00,72.56,72.61,72.53,72.56,24833.0,61.6454,61.6879,61.6199,61.6454,24833.0
2017-01-13 15:10:00,72.56,72.6,72.56,72.57,17822.0,61.6454,61.6794,61.6454,61.6539,17822.0
2017-01-13 15:20:00,72.57,72.57,72.54,72.54,28298.0,61.6539,61.6539,61.6284,61.6284,28298.0
2017-01-13 15:30:00,72.53,72.58,72.49,72.57,181200.0,61.6199,61.6624,61.5859,61.6539,181200.0
2017-01-13 15:40:00,72.57,72.65,72.56,72.59,51750.0,61.6539,61.7219,61.6454,61.6709,51750.0
2017-01-13 15:50:00,72.6,72.67,72.6,72.67,114085.0,61.6794,61.7389,61.6794,61.7389,114085.0
2017-01-17 09:30:00,72.23,72.7,72.02,72.38,62658.0,61.365,61.7643,61.1866,61.4925,62658.0
2017-01-17 09:40:00,72.36,72.53,72.31,72.46,50387.0,61.4755,61.6199,61.433,61.5604,50387.0
2017-01-17 09:50:00,72.48,72.88,72.38,72.84,53646.0,61.5774,61.9173,61.4925,61.8833,53646.0
2017-01-17 10:00:00,72.82,73.19,72.82,73.13,88928.0,61.8663,62.1806,61.8663,62.1297,88928.0
2017-01-17 10:10:00,73.14,73.27,73.08,73.26,55351.0,62.1382,62.2486,62.0872,62.2401,55351.0
2017-01-17 10:20:00,73.25,73.33,73.17,73.27,35068.0,62.2316,62.2996,62.1636,62.2486,35068.0
2017-01-17 10:30:00,73.27,73.36,73.19,73.28,39277.0,62.2486,62.3251,62.1806,62.2571,39277.0
2017-01-17 10:40:00,73.3,73.41,73.22,73.24,27917.0,62.2741,62.3675,62.2061,62.2231,27917.0
2017-01-17 10:50:00,73.26,73.31,73.19,73.3,23045.0,62.2401,62.2826,62.1806,62.2741,23045.0
2017-01-17 11:00:00,73.27,73.31,73.14,73.17,67045.0,62.2486,62.2826,62.1382,62.1636,67045.0
2017-01-17 11:10:00,73.15,73.17,72.97,72.98,32179.0,62.1467,62.1636,61.9937,62.0022,32179.0
2017-01-17 11:20:00,72.97,73.08,72.96,73.06,23998.0,61.9937,62.0872,61.9852,62.0702,23998.0
2017-01-17 11:30:00,73.05,73.07,72.96,73.02,15951.0,62.0617,62.0787,61.9852,62.0362,15951.0
2017-01-17 11:40:00,73.03,73.04,73.0,73.03,11391.0,62.0447,62.0532,62.0192,62.0447,11391.0
2017-01-17 11:50:00,73.01,73.08,73.01,73.03,14449.0,62.0277,62.0872,62.0277,62.0447,14449.0
2017-01-17 12:00:00,73.04,73.05,72.93,72.94,11285.0,62.0532,62.0617,61.9597,61.9682,11285.0
2017-01-17 12:10:00,72.94,72.94,72.81,72.82,25626.0,61.9682,61.9682,61.8578,61.8663,25626.0
2017-01-17 12:20:00,72.82,72.88,72.77,72.78,24784.0,61.8663,61.9173,61.8238,61.8323,24784.0
2017-01-17 12:30:00,72.79,72.8,72.69,72.7,8090.0,61.8408,61.8493,61.7559,61.7643,8090.0
2017-01-17 12:40:00,72.69,72.78,72.68,72.74,15777.0,61.7559,61.8323,61.7474,61.7983,15777.0
2017-01-17 12:50:00,72.71,72.76,72.56,72.57,11441.0,61.7728,61.8153,61.6454,61.6539,11441.0
2017-01-17 13:00:00,72.59,72.59,72.49,72.51,39022.0,61.6709,61.6709,61.5859,61.6029,39022.0
2017-01-17 13:10:00,72.49,72.56,72.46,72.5,46211.0,61.5859,61.6454,61.5604,61.5944,46211.0
2017-01-17 13:20:00,72.5,72.5,72.31,72.33,25550.0,61.5944,61.5944,61.433,61.45,25550.0
2017-01-17 13:30:00,72.32,72.34,72.15,72.17,51993.0,61.4415,61.4585,61.2971,61.3141,51993.0
2017-01-17 13:40:00,72.19,72.21,72.1,72.1,25158.0,61.3311,61.3481,61.2546,61.2546,25158.0
2017-01-17 13:50:00,72.11,72.14,71.98,72.02,91625.0,61.2631,61.2886,61.1526,61.1866,91625.0
2017-01-17 14:00:00,72.03,72.13,71.94,72.13,97317.0,61.1951,61.2801,61.1187,61.2801,97317.0
2017-01-17 14:10:00,72.13,72.15,72.05,72.06,18897.0,61.2801,61.2971,61.2121,61.2206,18897.0
2017-01-17 14:20:00,72.05,72.05,71.88,71.94,40885.0,61.2121,61.2121,61.0677,61.1187,40885.0
2017-01-17 14:30:00,71.95,71.95,71.85,71.9,20330.0,61.1272,61.1272,61.0422,61.0847,20330.0
2017-01-17 14:40:00,71.89,71.98,71.86,71.97,23019.0,61.0762,61.1526,61.0507,61.1442,23019.0
2017-01-17 14:50:00,71.96,72.04,71.92,72.04,32314.0,61.1357,61.2036,61.1017,61.2036,32314.0
2017-01-17 15:00:00,72.05,72.05,71.91,71.91,40229.0,61.2121,61.2121,61.0932,61.0932,40229.0
2017-01-17 15:10:00,71.91,72.07,71.9,72.06,141794.0,61.0932,61.2291,61.0847,61.2206,141794.0
2017-01-17 15:20:00,72.07,72.08,72.02,72.05,55259.0,61.2291,61.2376,61.1866,61.2121,55259.0
2017-01-17 15:30:00,72.06,72.17,72.06,72.14,33885.0,61.2206,61.3141,61.2206,61.2886,33885.0
2017-01-17 15:40:00,72.13,72.21,72.12,72.2,38542.0,61.2801,61.3481,61.2716,61.3396,38542.0
2017-01-17 15:50:00,72.21,72.3,72.2,72.28,140083.0,61.3481,61.4245,61.3396,61.4075,140083.0
2017-01-18 09:30:00,72.64,73.3,72.22,73.29,125398.0,61.7134,62.2741,61.3565,62.2656,125398.0
2017-01-18 09:40:00,73.29,73.63,73.28,73.37,67784.0,62.2656,62.5545,62.2571,62.3336,67784.0
2017-01-18 09:50:00,73.35,73.49,73.31,73.41,20355.0,62.3166,62.4355,62.2826,62.3675,20355.0
2017-01-18 10:00:00,73.37,73.47,73.28,73.35,19649.0,62.3336,62.4185,62.2571,62.3166,19649.0
2017-01-18 10:10:00,73.33,73.36,73.15,73.34,38553.0,62.2996,62.3251,62.1467,62.3081,38553.0
2017-01-18 10:20:00,73.33,73.4,73.29,73.39,37157.0,62.2996,62.3591,62.2656,62.3506,37157.0
2017-01-18 10:30:00,73.39,73.42,73.3,73.32,45882.0,62.3506,62.376,62.2741,62.2911,45882.0
2017-01-18 10:40:00,73.29,73.38,73.04,73.11,234017.0,62.2656,62.3421,62.0532,62.1127,234017.0
2017-01-18 10:50:00,73.09,73.44,73.05,73.4,27839.0,62.0957,62.393,62.0617,62.3591,27839.0
2017-01-18 11:00:00,73.39,73.41,73.35,73.39,18201.0,62.3506,62.3675,62.3166,62.3506,18201.0
2017-01-18 11:10:00,73.39,73.4,73.3,73.34,14917.0,62.3506,62.3591,62.2741,62.3081,14917.0
2017-01-18 11:20:00,73.33,73.43,73.33,73.39,17531.0,62.2996,62.3845,62.2996,62.3506,17531.0
2017-01-18 11:30:00,73.39,73.5,73.39,73.44,81638.0,62.3506,62.444,62.3506,62.393,81638.0
2017-01-18 11:40:00,73.43,73.45,73.32,73.33,32095.0,62.3845,62.4015,62.2911,62.2996,32095.0
2017-01-18 11:50:00,73.33,73.4,73.26,73.3,28566.0,62.2996,62.3591,62.2401,62.2741,28566.0
2017-01-18 12:00:00,73.29,73.38,73.24,73.35,13960.0,62.2656,62.3421,62.2231,62.3166,13960.0
2017-01-18 12:10:00,73.36,73.39,73.31,73.31,10073.0,62.3251,62.3506,62.2826,62.2826,10073.0
2017-01-18 12:20:00,73.3,73.36,73.27,73.35,14722.0,62.2741,62.3251,62.2486,62.3166,14722.0
2017-01-18 12:30:00,73.34,73.34,73.22,73.22,5516.0,62.3081,62.3081,62.2061,62.2061,5516.0
2017-01-18 12:40:00,73.23,73.29,73.22,73.25,13256.0,62.2146,62.2656,62.2061,62.2316,13256.0
2017-01-18 12:50:00,73.23,73.24,73.1,73.1,20494.0,62.2146,62.2231,62.1042,62.1042,20494.0
2017-01-18 13:00:00,73.09,73.24,73.09,73.19,10635.0,62.0957,62.2231,62.0957,62.1806,10635.0
2017-01-18 13:10:00,73.18,73.2,73.15,73.2,10647.0,62.1721,62.1891,62.1467,62.1891,10647.0
2017-01-18 13:20:00,73.18,73.18,73.11,73.12,12997.0,62.1721,62.1721,62.1127,62.1212,12997.0
2017-01-18 13:30:00,73.11,73.19,73.11,73.17,16563.0,62.1127,62.1806,62.1127,62.1636,16563.0
2017-01-18 13:40:00,73.18,73.18,73.02,73.06,21053.0,62.1721,62.1721,62.0362,62.0702,21053.0
2017-01-18 13:50:00,73.04,73.06,72.92,72.92,26234.0,62.0532,62.0702,61.9513,61.9513,26234.0
2017-01-18 14:00:00,72.93,72.97,72.87,72.89,55710.0,61.9597,61.9937,61.9088,61.9258,55710.0
2017-01-18 14:10:00,72.9,72.92,72.85,72.89,17502.0,61.9343,61.9513,61.8918,61.9258,17502.0
2017-01-18 14:20:00,72.89,72.92,72.86,72.91,51038.0,61.9258,61.9513,61.9003,61.9428,51038.0
2017-01-18 14:30:00,72.9,72.9,72.74,72.81,20191.0,61.9343,61.9343,61.7983,61.8578,20191.0
2017-01-18 14:40:00,72.81,72.81,72.71,72.72,18628.0,61.8578,61.8578,61.7728,61.7813,18628.0
2017-01-18 14:50:00,72.72,72.91,72.72,72.88,26603.0,61.7813,61.9428,61.7813,61.9173,26603.0
2017-01-18 15:00:00,72.88,72.88,72.8,72.86,37924.0,61.9173,61.9173,61.8493,61.9003,37924.0
2017-01-18 15:10:00,72.86,72.91,72.85,72.89,27903.0,61.9003,61.9428,61.8918,61.9258,27903.0
2017-01-18 15:20:00,72.9,72.92,72.85,72.92,37336.0,61.9343,61.9513,61.8918,61.9513,37336.0
2017-01-18 15:30:00,72.92,73.04,72.89,73.04,72211.0,61.9513,62.0532,61.9258,62.0532,72211.0
2017-01-18 15:40:00,73.03,73.07,72.96,72.98,102495.0,62.0447,62.0787,61.9852,62.0022,102495.0
2017-01-18 15:50:00,72.97,73.11,72.96,73.01,247323.0,61.9937,62.1127,61.9852,62.0277,247323.0
2017-01-19 09:30:00,72.88,73.24,72.67,73.22,32390.0,61.9173,62.2231,61.7389,62.2061,32390.0
2017-01-19 09:40:00,73.24,73.39,73.19,73.2,69000.0,62.2231,62.3506,62.1806,62.1891,69000.0
2017-01-19 09:50:00,73.19,73.31,73.1,73.3,26177.0,62.1806,62.2826,62.1042,62.2741,26177.0
2017-01-19 10:00:00,73.31,73.32,72.95,72.97,22909.0,62.2826,62.2911,61.9767,61.9937,22909.0
2017-01-19 10:10:00,72.91,73.0,72.8,72.88,24424.0,61.9428,62.0192,61.8493,61.9173,24424.0
2017-01-19 10:20:00,72.9,72.96,72.8,72.81,19853.0,61.9343,61.9852,61.8493,61.8578,19853.0
2017-01-19 10:30:00,72.81,72.87,72.78,72.86,22695.0,61.8578,61.9088,61.8323,61.9003,22695.0
2017-01-19 10:40:00,72.86,72.87,72.74,72.79,23084.0,61.9003,61.9088,61.7983,61.8408,23084.0
2017-01-19 10:50:00,72.79,72.82,72.65,72.68,27643.0,61.8408,61.8663,61.7219,61.7474,27643.0
2017-01-19 11:00:00,72.67,72.77,72.5,72.72,74435.0,61.7389,61.8238,61.5944,61.7813,74435.0
2017-01-19 11:10:00,72.71,72.75,72.64,72.74,22349.0,61.7728,61.8068,61.7134,61.7983,22349.0
2017-01-19 11:20:00,72.75,72.8,72.72,72.74,31351.0,61.8068,61.8493,61.7813,61.7983,31351.0
2017-01-19 11:30:00,72.75,72.8,72.68,72.72,27004.0,61.8068,61.8493,61.7474,61.7813,27004.0
2017-01-19 11:40:00,72.73,72.82,72.72,72.81,17897.0,61.7898,61.8663,61.7813,61.8578,17897.0
2017-01-19 11:50:00,72.81,72.81,72.72,72.72,21520.0,61.8578,61.8578,61.7813,61.7813,21520.0
2017-01-19 12:00:00,72.72,72.72,72.6,72.63,22316.0,61.7813,61.7813,61.6794,61.7049,22316.0
2017-01-19 12:10:00,72.64,72.64,72.58,72.61,11099.0,61.7134,61.7134,61.6624,61.6879,11099.0
2017-01-19 12:20:00,72.63,72.67,72.59,72.67,23895.0,61.7049,61.7389,61.6709,61.7389,23895.0
2017-01-19 12:30:00,72.67,72.69,72.62,72.65,16902.0,61.7389,61.7559,61.6964,61.7219,16902.0
2017-01-19 12:40:00,72.66,72.67,72.6,72.61,17916.0,61.7304,61.7389,61.6794,61.6879,17916.0
2017-01-19 12:50:00,72.61,72.65,72.59,72.63,21735.0,61.6879,61.7219,61.6709,61.7049,21735.0
2017-01-19 13:00:00,72.63,72.69,72.61,72.67,23582.0,61.7049,61.7559,61.6879,61.7389,23582.0
2017-01-19 13:10:00,72.67,72.69,72.62,72.67,16586.0,61.7389,61.7559,61.6964,61.7389,16586.0
2017-01-19 13:20:00,72.67,72.68,72.58,72.58,27908.0,61.7389,61.7474,61.6624,61.6624,27908.0
2017-01-19 13:30:00,72.58,72.67,72.57,72.66,25246.0,61.6624,61.7389,61.6539,61.7304,25246.0
2017-01-19 13:40:00,72.67,72.74,72.65,72.67,70327.0,61.7389,61.7983,61.7219,61.7389,70327.0
2017-01-19 13:50:00,72.68,72.69,72.63,72.65,26791.0,61.7474,61.7559,61.7049,61.7219,26791.0
2017-01-19 14:00:00,72.66,72.68,72.47,72.48,42271.0,61.7304,61.7474,61.5689,61.5774,42271.0
2017-01-19 14:10:00,72.48,72.52,72.39,72.39,46341.0,61.5774,61.6114,61.501,61.501,46341.0
2017-01-19 14:20:00,72.39,72.57,72.37,72.56,34218.0,61.501,61.6539,61.484,61.6454,34218.0
2017-01-19 14:30:00,72.57,72.61,72.53,72.56,120703.0,61.6539,61.6879,61.6199,61.6454,120703.0
2017-01-19 14:40:00,72.56,72.62,72.52,72.53,36840.0,61.6454,61.6964,61.6114,61.6199,36840.0
2017-01-19 14:50:00,72.52,72.54,72.36,72.36,34483.0,61.6114,61.6284,61.4755,61.4755,34483.0
2017-01-19 15:00:00,72.36,72.42,72.3,72.36,42949.0,61.4755,61.5265,61.4245,61.4755,42949.0
2017-01-19 15:10:00,72.36,72.51,72.34,72.5,45066.0,61.4755,61.6029,61.4585,61.5944,45066.0
2017-01-19 15:20:00,72.49,72.5,72.45,72.45,41675.0,61.5859,61.5944,61.552,61.552,41675.0
2017-01-19 15:30:00,72.46,72.47,72.29,72.31,132761.0,61.5604,61.5689,61.416,61.433,132761.0
2017-01-19 15:40:00,72.31,72.36,72.3,72.34,69285.0,61.433,61.4755,61.4245,61.4585,69285.0
2017-01-19 15:50:00,72.35,72.52,72.35,72.44,166596.0,61.467,61.6114,61.467,61.5435,166596.0
2017-01-20 09:30:00,72.09,73.65,72.09,73.45,247296.0,61.2461,62.5714,61.2461,62.4015,247296.0
2017-01-20 09:40:00,73.51,73.57,73.12,73.12,30296.0,62.4525,62.5035,62.1212,62.1212,30296.0
2017-01-20 09:50:00,73.1,73.2,72.86,73.14,61796.0,62.1042,62.1891,61.9003,62.1382,61796.0
2017-01-20 10:00:00,73.14,73.14,72.9,72.99,25587.0,62.1382,62.1382,61.9343,62.0107,25587.0
2017-01-20 10:10:00,72.99,73.24,72.95,73.24,44628.0,62.0107,62.2231,61.9767,62.2231,44628.0
2017-01-20 10:20:00,73.24,73.24,73.11,73.15,37663.0,62.2231,62.2231,62.1127,62.1467,37663.0
2017-01-20 10:30:00,73.13,73.2,73.13,73.16,28318.0,62.1297,62.1891,62.1297,62.1552,28318.0
2017-01-20 10:40:00,73.15,73.24,73.13,73.16,24718.0,62.1467,62.2231,62.1297,62.1552,24718.0
2017-01-20 10:50:00,73.15,73.2,73.14,73.14,22901.0,62.1467,62.1891,62.1382,62.1382,22901.0
2017-01-20 11:00:00,73.15,73.33,73.15,73.31,18479.0,62.1467,62.2996,62.1467,62.2826,18479.0
2017-01-20 11:10:00,73.32,73.36,73.13,73.19,32773.0,62.2911,62.3251,62.1297,62.1806,32773.0
2017-01-20 11:20:00,73.2,73.25,73.04,73.05,12296.0,62.1891,62.2316,62.0532,62.0617,12296.0
2017-01-20 11:30:00,73.04,73.13,73.02,73.09,19276.0,62.0532,62.1297,62.0362,62.0957,19276.0
2017-01-20 11:40:00,73.07,73.14,73.04,73.05,19478.0,62.0787,62.1382,62.0532,62.0617,19478.0
2017-01-20 11:50:00,73.05,73.09,73.01,73.06,15987.0,62.0617,62.0957,62.0277,62.0702,15987.0
2017-01-20 12:00:00,73.04,73.09,72.77,73.0,46293.0,62.0532,62.0957,61.8238,62.0192,46293.0
2017-01-20 12:10:00,72.95,73.07,72.91,73.03,45694.0,61.9767,62.0787,61.9428,62.0447,45694.0
2017-01-20 12:20:00,73.0,73.05,72.9,72.97,15704.0,62.0192,62.0617,61.9343,61.9937,15704.0
2017-01-20 12:30:00,72.95,72.95,72.69,72.7,22526.0,61.9767,61.9767,61.7559,61.7643,22526.0
2017-01-20 12:40:00,72.73,72.87,72.68,72.8,16906.0,61.7898,61.9088,61.7474,61.8493,16906.0
2017-01-20 12:50:00,72.81,72.85,72.73,72.81,14593.0,61.8578,61.8918,61.7898,61.8578,14593.0
2017-01-20 13:00:00,72.82,72.82,72.69,72.74,22383.0,61.8663,61.8663,61.7559,61.7983,22383.0
2017-01-20 13:10:00,72.73,72.79,72.7,72.77,20295.0,61.7898,61.8408,61.7643,61.8238,20295.0
2017-01-20 13:20:00,72.78,72.81,72.75,72.78,15733.0,61.8323,61.8578,61.8068,61.8323,15733.0
2017-01-20 13:30:00,72.78,72.83,72.76,72.79,13140.0,61.8323,61.8748,61.8153,61.8408,13140.0
2017-01-20 13:40:00,72.79,72.82,72.67,72.67,6797.0,61.8408,61.8663,61.7389,61.7389,6797.0
2017-01-20 13:50:00,72.67,72.74,72.64,72.7,29723.0,61.7389,61.7983,61.7134,61.7643,29723.0
2017-01-20 14:00:00,72.7,72.73,72.65,72.68,21612.0,61.7643,61.7898,61.7219,61.7474,21612.0
2017-01-20 14:10:00,72.69,72.7,72.59,72.62,19572.0,61.7559,61.7643,61.6709,61.6964,19572.0
2017-01-20 14:20:00,72.62,72.62,72.49,72.56,27685.0,61.6964,61.6964,61.5859,61.6454,27685.0
2017-01-20 14:30:00,72.56,72.63,72.5,72.58,31692.0,61.6454,61.7049,61.5944,61.6624,31692.0
2017-01-20 14:40:00,72.57,72.64,72.57,72.6,22652.0,61.6539,61.7134,61.6539,61.6794,22652.0
2017-01-20 14:50:00,72.59,72.68,72.58,72.59,27201.0,61.6709,61.7474,61.6624,61.6709,27201.0
2017-01-20 15:00:00,72.59,72.75,72.59,72.73,34501.0,61.6709,61.8068,61.6709,61.7898,34501.0
2017-01-20 15:10:00,72.73,72.78,72.7,72.74,26618.0,61.7898,61.8323,61.7643,61.7983,26618.0
2017-01-20 15:20:00,72.75,72.76,72.66,72.67,34023.0,61.8068,61.8153,61.7304,61.7389,34023.0
2017-01-20 15:30:00,72.67,72.82,72.65,72.78,41606.0,61.7389,61.8663,61.7219,61.8323,41606.0
2017-01-20 15:40:00,72.79,72.86,72.78,72.78,58319.0,61.8408,61.9003,61.8323,61.8323,58319.0
2017-01-20 15:50:00,72.79,72.89,72.75,72.88,123846.0,61.8408,61.9258,61.8068,61.9173,123846.0
2017-01-23 09:30:00,72.65,73.24,72.65,72.88,54713.0,61.7219,62.2231,61.7219,61.9173,54713.0
2017-01-23 09:40:00,72.86,73.01,72.75,72.98,29357.0,61.9003,62.0277,61.8068,62.0022,29357.0
2017-01-23 09:50:00,72.97,72.97,72.75,72.82,24450.0,61.9937,61.9937,61.8068,61.8663,24450.0
2017-01-23 10:00:00,72.83,72.88,72.64,72.73,32955.0,61.8748,61.9173,61.7134,61.7898,32955.0
2017-01-23 10:10:00,72.7,72.77,72.6,72.64,35638.0,61.7643,61.8238,61.6794,61.7134,35638.0
2017-01-23 10:20:00,72.65,72.69,72.52,72.55,28128.0,61.7219,61.7559,61.6114,61.6369,28128.0
2017-01-23 10:30:00,72.54,72.63,72.42,72.56,58679.0,61.6284,61.7049,61.5265,61.6454,58679.0
2017-01-23 10:40:00,72.55,72.62,72.48,72.49,33532.0,61.6369,61.6964,61.5774,61.5859,33532.0
2017-01-23 10:50:00,72.49,72.6,72.49,72.52,29145.0,61.5859,61.6794,61.5859,61.6114,29145.0
2017-01-23 11:00:00,72.52,72.57,72.5,72.5,15165.0,61.6114,61.6539,61.5944,61.5944,15165.0
2017-01-23 11:10:00,72.51,72.56,72.48,72.52,20709.0,61.6029,61.6454,61.5774,61.6114,20709.0
2017-01-23 11:20:00,72.54,72.68,72.51,72.68,16849.0,61.6284,61.7474,61.6029,61.7474,16849.0
2017-01-23 11:30:00,72.69,72.8,72.64,72.76,37512.0,61.7559,61.8493,61.7134,61.8153,37512.0
2017-01-23 11:40:00,72.75,72.77,72.57,72.6,78047.0,61.8068,61.8238,61.6539,61.6794,78047.0
2017-01-23 11:50:00,72.6,72.6,72.41,72.56,44825.0,61.6794,61.6794,61.518,61.6454,44825.0
2017-01-23 12:00:00,72.56,72.59,72.48,72.49,36590.0,61.6454,61.6709,61.5774,61.5859,36590.0
2017-01-23 12:10:00,72.5,72.58,72.49,72.57,26590.0,61.5944,61.6624,61.5859,61.6539,26590.0
2017-01-23 12:20:00,72.59,72.65,72.57,72.58,15438.0,61.6709,61.7219,61.6539,61.6624,15438.0
2017-01-23 12:30:00,72.59,72.76,72.59,72.7,32010.0,61.6709,61.8153,61.6709,61.7643,32010.0
2017-01-23 12:40:00,72.72,72.73,72.63,72.65,24624.0,61.7813,61.7898,61.7049,61.7219,24624.0
2017-01-23 12:50:00,72.66,72.68,72.64,72.65,14896.0,61.7304,61.7474,61.7134,61.7219,14896.0
2017-01-23 13:00:00,72.65,72.73,72.64,72.7,23374.0,61.7219,61.7898,61.7134,61.7643,23374.0
2017-01-23 13:10:00,72.71,72.78,72.65,72.66,27602.0,61.7728,61.8323,61.7219,61.7304,27602.0
2017-01-23 13:20:00,72.67,72.7,72.66,72.69,42425.0,61.7389,61.7643,61.7304,61.7559,42425.0
2017-01-23 13:30:00,72.7,72.91,72.7,72.84,32118.0,61.7643,61.9428,61.7643,61.8833,32118.0
2017-01-23 13:40:00,72.86,72.86,72.69,72.73,65045.0,61.9003,61.9003,61.7559,61.7898,65045.0
2017-01-23 13:50:00,72.76,72.79,72.67,72.78,30443.0,61.8153,61.8408,61.7389,61.8323,30443.0
2017-01-23 14:00:00,72.78,72.8,72.73,72.76,15702.0,61.8323,61.8493,61.7898,61.8153,15702.0
2017-01-23 14:10:00,72.76,72.77,72.71,72.73,17970.0,61.8153,61.8238,61.7728,61.7898,17970.0
2017-01-23 14:20:00,72.73,72.76,72.66,72.68,15046.0,61.7898,61.8153,61.7304,61.7474,15046.0
2017-01-23 14:30:00,72.67,72.78,72.66,72.77,20916.0,61.7389,61.8323,61.7304,61.8238,20916.0
2017-01-23 14:40:00,72.77,72.8,72.71,72.72,31160.0,61.8238,61.8493,61.7728,61.7813,31160.0
2017-01-23 14:50:00,72.73,72.78,72.69,72.7,22842.0,61.7898,61.8323,61.7559,61.7643,22842.0
2017-01-23 15:00:00,72.7,72.7,72.63,72.63,16513.0,61.7643,61.7643,61.7049,61.7049,16513.0
2017-01-23 15:10:00,72.64,72.69,72.59,72.63,21527.0,61.7134,61.7559,61.6709,61.7049,21527.0
2017-01-23 15:20:00,72.63,72.69,72.6,72.65,29233.0,61.7049,61.7559,61.6794,61.7219,29233.0
2017-01-23 15:30:00,72.66,72.73,72.64,72.73,31532.0,61.7304,61.7898,61.7134,61.7898,31532.0
2017-01-23 15:40:00,72.73,72.78,72.69,72.7,37508.0,61.7898,61.8323,61.7559,61.7643,37508.0
2017-01-23 15:50:00,72.72,72.79,72.68,72.77,143014.0,61.7813,61.8408,61.7474,61.8238,143014.0
2017-01-24 09:30:00,73.01,73.5,72.97,73.49,35011.0,62.0277,62.444,61.9937,62.4355,35011.0
2017-01-24 09:40:00,73.49,73.68,73.46,73.65,35522.0,62.4355,62.5969,62.41,62.5714,35522.0
2017-01-24 09:50:00,73.65,73.65,73.43,73.43,65588.0,62.5714,62.5714,62.3845,62.3845,65588.0
2017-01-24 10:00:00,73.45,73.5,73.39,73.48,89061.0,62.4015,62.444,62.3506,62.427,89061.0
2017-01-24 10:10:00,73.47,73.5,73.35,73.39,39856.0,62.4185,62.444,62.3166,62.3506,39856.0
2017-01-24 10:20:00,73.4,73.45,73.33,73.34,59078.0,62.3591,62.4015,62.2996,62.3081,59078.0
2017-01-24 10:30:00,73.34,73.42,73.34,73.37,44560.0,62.3081,62.376,62.3081,62.3336,44560.0
2017-01-24 10:40:00,73.37,73.41,73.36,73.38,25597.0,62.3336,62.3675,62.3251,62.3421,25597.0
2017-01-24 10:50:00,73.38,73.41,73.36,73.4,18753.0,62.3421,62.3675,62.3251,62.3591,18753.0
2017-01-24 11:00:00,73.4,73.49,73.4,73.49,48464.0,62.3591,62.4355,62.3591,62.4355,48464.0
2017-01-24 11:10:00,73.49,73.49,73.35,73.36,85595.0,62.4355,62.4355,62.3166,62.3251,85595.0
2017-01-24 11:20:00,73.36,73.4,73.27,73.31,19599.0,62.3251,62.3591,62.2486,62.2826,19599.0
2017-01-24 11:30:00,73.33,73.46,73.32,73.44,17777.0,62.2996,62.41,62.2911,62.393,17777.0
2017-01-24 11:40:00,73.45,73.5,73.42,73.5,64297.0,62.4015,62.444,62.376,62.444,64297.0
2017-01-24 11:50:00,73.5,73.5,73.45,73.5,51479.0,62.444,62.444,62.4015,62.444,51479.0
2017-01-24 12:00:00,73.5,73.5,73.44,73.45,16146.0,62.444,62.444,62.393,62.4015,16146.0
2017-01-24 12:10:00,73.45,73.48,73.4,73.4,28253.0,62.4015,62.427,62.3591,62.3591,28253.0
2017-01-24 12:20:00,73.4,73.5,73.4,73.48,28782.0,62.3591,62.444,62.3591,62.427,28782.0
2017-01-24 12:30:00,73.48,73.48,73.39,73.42,39247.0,62.427,62.427,62.3506,62.376,39247.0
2017-01-24 12:40:00,73.42,73.45,73.35,73.43,32088.0,62.376,62.4015,62.3166,62.3845,32088.0
2017-01-24 12:50:00,73.41,73.45,73.38,73.39,13477.0,62.3675,62.4015,62.3421,62.3506,13477.0
2017-01-24 13:00:00,73.39,73.48,73.39,73.47,55571.0,62.3506,62.427,62.3506,62.4185,55571.0
2017-01-24 13:10:00,73.47,73.5,73.4,73.44,82594.0,62.4185,62.444,62.3591,62.393,82594.0
2017-01-24 13:20:00,73.44,73.48,73.41,73.45,44246.0,62.393,62.427,62.3675,62.4015,44246.0
2017-01-24 13:30:00,73.45,73.47,73.43,73.45,31681.0,62.4015,62.4185,62.3845,62.4015,31681.0
2017-01-24 13:40:00,73.45,73.5,73.44,73.47,200812.0,62.4015,62.444,62.393,62.4185,200812.0
2017-01-24 13:50:00,73.47,73.5,73.44,73.45,151167.0,62.4185,62.444,62.393,62.4015,151167.0
2017-01-24 14:00:00,73.45,73.52,73.45,73.5,77062.0,62.4015,62.461,62.4015,62.444,77062.0
2017-01-24 14:10:00,73.5,73.51,73.47,73.5,53987.0,62.444,62.4525,62.4185,62.444,53987.0
2017-01-24 14:20:00,73.5,73.57,73.47,73.51,130574.0,62.444,62.5035,62.4185,62.4525,130574.0
2017-01-24 14:30:00,73.51,73.56,73.51,73.53,36929.0,62.4525,62.495,62.4525,62.4695,36929.0
2017-01-24 14:40:00,73.53,73.59,73.52,73.57,43550.0,62.4695,62.5205,62.461,62.5035,43550.0
2017-01-24 14:50:00,73.57,73.6,73.55,73.59,63555.0,62.5035,62.529,62.4865,62.5205,63555.0
2017-01-24 15:00:00,73.6,73.63,73.56,73.59,75434.0,62.529,62.5545,62.495,62.5205,75434.0
2017-01-24 15:10:00,73.59,73.64,73.54,73.57,58229.0,62.5205,62.5629,62.478,62.5035,58229.0
2017-01-24 15:20:00,73.56,73.57,73.49,73.49,77997.0,62.495,62.5035,62.4355,62.4355,77997.0
2017-01-24 15:30:00,73.49,73.53,73.48,73.51,79548.0,62.4355,62.4695,62.427,62.4525,79548.0
2017-01-24 15:40:00,73.51,73.55,73.5,73.54,122946.0,62.4525,62.4865,62.444,62.478,122946.0
2017-01-24 15:50:00,73.54,73.58,73.47,73.5,354019.0,62.478,62.512,62.4185,62.444,354019.0
2017-01-25 09:30:00,74.67,75.59,74.53,75.59,171210.0,63.438,64.2196,63.3191,64.2196,171210.0
2017-01-25 09:40:00,75.58,75.59,75.13,75.4,82919.0,64.2111,64.2196,63.8288,64.0582,82919.0
2017-01-25 09:50:00,75.39,75.56,75.21,75.56,78204.0,64.0497,64.1941,63.8968,64.1941,78204.0
2017-01-25 10:00:00,75.54,75.59,75.39,75.52,85203.0,64.1771,64.2196,64.0497,64.1602,85203.0
2017-01-25 10:10:00,75.52,75.54,75.36,75.36,77486.0,64.1602,64.1771,64.0242,64.0242,77486.0
2017-01-25 10:20:00,75.35,75.48,75.13,75.17,101924.0,64.0157,64.1262,63.8288,63.8628,101924.0
2017-01-25 10:30:00,75.14,75.23,74.98,74.99,73850.0,63.8373,63.9138,63.7014,63.7099,73850.0
2017-01-25 10:40:00,75.01,75.14,75.0,75.08,89636.0,63.7269,63.8373,63.7184,63.7863,89636.0
2017-01-25 10:50:00,75.08,75.09,74.9,74.91,61967.0,63.7863,63.7948,63.6334,63.6419,61967.0
2017-01-25 11:00:00,74.91,74.95,74.84,74.85,85955.0,63.6419,63.6759,63.5824,63.5909,85955.0
2017-01-25 11:10:00,74.85,74.88,74.7,74.74,38736.0,63.5909,63.6164,63.4635,63.4975,38736.0
2017-01-25 11:20:00,74.75,74.82,74.67,74.69,25293.0,63.506,63.5655,63.438,63.455,25293.0
2017-01-25 11:30:00,74.7,74.72,74.56,74.58,33771.0,63.4635,63.4805,63.3446,63.3616,33771.0
2017-01-25 11:40:00,74.58,74.77,74.58,74.77,51322.0,63.3616,63.523,63.3616,63.523,51322.0
2017-01-25 11:50:00,74.77,74.82,74.7,74.8,108379.0,63.523,63.5655,63.4635,63.5485,108379.0
2017-01-25 12:00:00,74.8,74.8,74.69,74.74,34333.0,63.5485,63.5485,63.455,63.4975,34333.0
2017-01-25 12:10:00,74.75,74.88,74.74,74.81,82424.0,63.506,63.6164,63.4975,63.557,82424.0
2017-01-25 12:20:00,74.81,74.81,74.7,74.78,92814.0,63.557,63.557,63.4635,63.5315,92814.0
2017-01-25 12:30:00,74.79,74.82,74.74,74.75,93198.0,63.54,63.5655,63.4975,63.506,93198.0
2017-01-25 12:40:00,74.75,74.79,74.72,74.76,33190.0,63.506,63.54,63.4805,63.5145,33190.0
2017-01-25 12:50:00,74.75,74.8,74.73,74.8,29137.0,63.506,63.5485,63.489,63.5485,29137.0
2017-01-25 13:00:00,74.81,74.84,74.75,74.77,43616.0,63.557,63.5824,63.506,63.523,43616.0
2017-01-25 13:10:00,74.77,74.86,74.75,74.79,82734.0,63.523,63.5994,63.506,63.54,82734.0
2017-01-25 13:20:00,74.8,74.81,74.74,74.8,70616.0,63.5485,63.557,63.4975,63.5485,70616.0
2017-01-25 13:30:00,74.8,74.83,74.74,74.8,30614.0,63.5485,63.5739,63.4975,63.5485,30614.0
2017-01-25 13:40:00,74.8,74.88,74.75,74.78,33690.0,63.5485,63.6164,63.506,63.5315,33690.0
2017-01-25 13:50:00,74.78,74.81,74.72,74.76,91470.0,63.5315,63.557,63.4805,63.5145,91470.0
2017-01-25 14:00:00,74.76,74.78,74.7,74.71,28304.0,63.5145,63.5315,63.4635,63.472,28304.0
2017-01-25 14:10:00,74.71,74.73,74.65,74.67,48466.0,63.472,63.489,63.421,63.438,48466.0
2017-01-25 14:20:00,74.67,74.71,74.62,74.65,26281.0,63.438,63.472,63.3955,63.421,26281.0
2017-01-25 14:30:00,74.65,74.75,74.62,74.73,38006.0,63.421,63.506,63.3955,63.489,38006.0
2017-01-25 14:40:00,74.72,74.73,74.58,74.68,49392.0,63.4805,63.489,63.3616,63.4465,49392.0
2017-01-25 14:50:00,74.68,74.71,74.64,74.68,41257.0,63.4465,63.472,63.4125,63.4465,41257.0
2017-01-25 15:00:00,74.69,74.7,74.57,74.61,132323.0,63.455,63.4635,63.3531,63.387,132323.0
2017-01-25 15:10:00,74.61,74.65,74.51,74.57,114795.0,63.387,63.421,63.3021,63.3531,114795.0
2017-01-25 15:20:00,74.57,74.66,74.57,74.63,105947.0,63.3531,63.4295,63.3531,63.404,105947.0
2017-01-25 15:30:00,74.63,74.64,74.51,74.55,150575.0,63.404,63.4125,63.3021,63.3361,150575.0
2017-01-25 15:40:00,74.55,74.56,74.52,74.55,172806.0,63.3361,63.3446,63.3106,63.3361,172806.0
2017-01-25 15:50:00,74.55,74.55,74.53,74.55,337903.0,63.3361,63.3361,63.3191,63.3361,337903.0
2017-01-26 09:30:00,74.37,74.54,73.97,74.43,76095.0,63.1831,63.3276,62.8433,63.2341,76095.0
2017-01-26 09:40:00,74.4,74.45,73.96,74.12,26692.0,63.2086,63.2511,62.8348,62.9707,26692.0
2017-01-26 09:50:00,74.15,74.41,74.11,74.37,217995.0,62.9962,63.2171,62.9623,63.1831,217995.0
2017-01-26 10:00:00,74.37,74.49,74.2,74.32,73119.0,63.1831,63.2851,63.0387,63.1407,73119.0
2017-01-26 10:10:00,74.31,74.36,74.11,74.12,24412.0,63.1322,63.1746,62.9623,62.9707,24412.0
2017-01-26 10:20:00,74.11,74.16,74.0,74.04,22209.0,62.9623,63.0047,62.8688,62.9028,22209.0
2017-01-26 10:30:00,74.06,74.12,73.99,74.02,19890.0,62.9198,62.9707,62.8603,62.8858,19890.0
2017-01-26 10:40:00,74.05,74.08,73.95,73.97,14804.0,62.9113,62.9368,62.8263,62.8433,14804.0
2017-01-26 10:50:00,73.96,74.01,73.83,73.9,18847.0,62.8348,62.8773,62.7244,62.7838,18847.0
2017-01-26 11:00:00,73.9,74.1,73.9,74.09,23376.0,62.7838,62.9538,62.7838,62.9453,23376.0
2017-01-26 11:10:00,74.09,74.17,73.96,74.02,52416.0,62.9453,63.0132,62.8348,62.8858,52416.0
2017-01-26 11:20:00,73.99,74.19,73.97,74.15,52963.0,62.8603,63.0302,62.8433,62.9962,52963.0
2017-01-26 11:30:00,74.14,74.19,74.06,74.06,19715.0,62.9877,63.0302,62.9198,62.9198,19715.0
2017-01-26 11:40:00,74.05,74.11,74.04,74.07,23903.0,62.9113,62.9623,62.9028,62.9283,23903.0
2017-01-26 11:50:00,74.05,74.09,73.97,73.98,54335.0,62.9113,62.9453,62.8433,62.8518,54335.0
2017-01-26 12:00:00,73.98,73.98,73.88,73.95,12343.0,62.8518,62.8518,62.7668,62.8263,12343.0
2017-01-26 12:10:00,73.94,73.96,73.87,73.92,17912.0,62.8178,62.8348,62.7584,62.8008,17912.0
2017-01-26 12:20:00,73.92,73.92,73.81,73.83,17895.0,62.8008,62.8008,62.7074,62.7244,17895.0
2017-01-26 12:30:00,73.83,73.86,73.77,73.83,20983.0,62.7244,62.7499,62.6734,62.7244,20983.0
2017-01-26 12:40:00,73.83,73.83,73.79,73.81,27406.0,62.7244,62.7244,62.6904,62.7074,27406.0
2017-01-26 12:50:00,73.8,73.89,73.8,73.85,113311.0,62.6989,62.7753,62.6989,62.7414,113311.0
2017-01-26 13:00:00,73.86,73.91,73.83,73.86,97003.0,62.7499,62.7923,62.7244,62.7499,97003.0
2017-01-26 13:10:00,73.87,73.88,73.84,73.87,202125.0,62.7584,62.7668,62.7329,62.7584,202125.0
2017-01-26 13:20:00,73.87,73.9,73.82,73.83,30158.0,62.7584,62.7838,62.7159,62.7244,30158.0
2017-01-26 13:30:00,73.84,73.91,73.8,73.9,31515.0,62.7329,62.7923,62.6989,62.7838,31515.0
2017-01-26 13:40:00,73.91,74.02,73.91,73.94,171452.0,62.7923,62.8858,62.7923,62.8178,171452.0
2017-01-26 13:50:00,73.94,74.02,73.89,74.0,52844.0,62.8178,62.8858,62.7753,62.8688,52844.0
2017-01-26 14:00:00,74.02,74.12,74.02,74.1,24578.0,62.8858,62.9707,62.8858,62.9538,24578.0
2017-01-26 14:10:00,74.11,74.13,74.04,74.07,52334.0,62.9623,62.9792,62.9028,62.9283,52334.0
2017-01-26 14:20:00,74.08,74.16,74.05,74.12,62364.0,62.9368,63.0047,62.9113,62.9707,62364.0
2017-01-26 14:30:00,74.12,74.13,74.08,74.11,32143.0,62.9707,62.9792,62.9368,62.9623,32143.0
2017-01-26 14:40:00,74.11,74.13,74.08,74.12,61187.0,62.9623,62.9792,62.9368,62.9707,61187.0
2017-01-26 14:50:00,74.12,74.16,74.06,74.15,19583.0,62.9707,63.0047,62.9198,62.9962,19583.0
2017-01-26 15:00:00,74.14,74.23,74.13,74.19,42694.0,62.9877,63.0642,62.9792,63.0302,42694.0
2017-01-26 15:10:00,74.18,74.2,74.13,74.17,48077.0,63.0217,63.0387,62.9792,63.0132,48077.0
2017-01-26 15:20:00,74.16,74.21,74.14,74.16,52027.0,63.0047,63.0472,62.9877,63.0047,52027.0
2017-01-26 15:30:00,74.16,74.21,74.14,74.18,90339.0,63.0047,63.0472,62.9877,63.0217,90339.0
2017-01-26 15:40:00,74.17,74.19,74.09,74.15,75536.0,63.0132,63.0302,62.9453,62.9962,75536.0
2017-01-26 15:50:00,74.15,74.23,74.13,74.2,316322.0,62.9962,63.0642,62.9792,63.0387,316322.0
2017-01-27 09:30:00,74.55,75.0,74.25,74.78,129525.0,63.3361,63.7184,63.0812,63.5315,129525.0
2017-01-27 09:40:00,74.86,74.97,74.59,74.64,91932.0,63.5994,63.6929,63.37,63.4125,91932.0
2017-01-27 09:50:00,74.66,74.82,74.66,74.7,173044.0,63.4295,63.5655,63.4295,63.4635,173044.0
2017-01-27 10:00:00,74.71,74.92,74.69,74.85,92427.0,63.472,63.6504,63.455,63.5909,92427.0
2017-01-27 10:10:00,74.86,74.99,74.82,74.91,48060.0,63.5994,63.7099,63.5655,63.6419,48060.0
2017-01-27 10:20:00,74.9,74.95,74.84,74.9,36139.0,63.6334,63.6759,63.5824,63.6334,36139.0
2017-01-27 10:30:00,74.9,75.16,74.9,75.16,60701.0,63.6334,63.8543,63.6334,63.8543,60701.0
2017-01-27 10:40:00,75.15,75.34,75.13,75.25,31105.0,63.8458,64.0072,63.8288,63.9308,31105.0
2017-01-27 10:50:00,75.25,75.29,75.12,75.2,45034.0,63.9308,63.9648,63.8203,63.8883,45034.0
2017-01-27 11:00:00,75.2,75.31,75.18,75.31,29320.0,63.8883,63.9817,63.8713,63.9817,29320.0
2017-01-27 11:10:00,75.31,75.45,75.31,75.44,34475.0,63.9817,64.1007,63.9817,64.0922,34475.0
2017-01-27 11:20:00,75.42,75.67,75.4,75.55,101079.0,64.0752,64.2876,64.0582,64.1856,101079.0
2017-01-27 11:30:00,75.56,75.62,75.49,75.52,42755.0,64.1941,64.2451,64.1347,64.1602,42755.0
2017-01-27 11:40:00,75.54,75.71,75.5,75.67,74618.0,64.1771,64.3216,64.1432,64.2876,74618.0
2017-01-27 11:50:00,75.68,75.76,75.62,75.76,91346.0,64.2961,64.3641,64.2451,64.3641,91346.0
2017-01-27 12:00:00,75.75,75.78,75.68,75.74,41042.0,64.3556,64.381,64.2961,64.3471,41042.0
2017-01-27 12:10:00,75.73,75.84,75.72,75.76,47515.0,64.3386,64.432,64.3301,64.3641,47515.0
2017-01-27 12:20:00,75.76,75.84,75.75,75.81,128282.0,64.3641,64.432,64.3556,64.4065,128282.0
2017-01-27 12:30:00,75.81,75.93,75.79,75.88,49598.0,64.4065,64.5085,64.3895,64.466,49598.0
2017-01-27 12:40:00,75.87,76.08,75.86,76.06,119432.0,64.4575,64.6359,64.449,64.6189,119432.0
2017-01-27 12:50:00,76.08,76.25,76.07,76.22,44008.0,64.6359,64.7803,64.6274,64.7549,44008.0
2017-01-27 13:00:00,76.22,76.42,76.21,76.38,81296.0,64.7549,64.9248,64.7464,64.8908,81296.0
2017-01-27 13:10:00,76.37,76.41,76.25,76.33,40032.0,64.8823,64.9163,64.7803,64.8483,40032.0
2017-01-27 13:20:00,76.33,76.55,76.31,76.33,94763.0,64.8483,65.0352,64.8313,64.8483,94763.0
2017-01-27 13:30:00,76.33,76.49,76.32,76.48,48996.0,64.8483,64.9842,64.8398,64.9758,48996.0
2017-01-27 13:40:00,76.48,76.53,76.44,76.52,35129.0,64.9758,65.0182,64.9418,65.0097,35129.0
2017-01-27 13:50:00,76.51,76.54,76.44,76.54,50949.0,65.0012,65.0267,64.9418,65.0267,50949.0
2017-01-27 14:00:00,76.54,76.61,76.5,76.56,70619.0,65.0267,65.0862,64.9927,65.0437,70619.0
2017-01-27 14:10:00,76.56,76.67,76.55,76.62,62764.0,65.0437,65.1372,65.0352,65.0947,62764.0
2017-01-27 14:20:00,76.62,76.66,76.47,76.59,102837.0,65.0947,65.1287,64.9673,65.0692,102837.0
2017-01-27 14:30:00,76.58,76.61,76.49,76.53,67298.0,65.0607,65.0862,64.9842,65.0182,67298.0
2017-01-27 14:40:00,76.53,76.81,76.53,76.79,102873.0,65.0182,65.2561,65.0182,65.2391,102873.0
2017-01-27 14:50:00,76.78,76.91,76.75,76.91,65625.0,65.2306,65.3411,65.2051,65.3411,65625.0
2017-01-27 15:00:00,76.91,76.93,76.78,76.8,69736.0,65.3411,65.3581,65.2306,65.2476,69736.0
2017-01-27 15:10:00,76.8,76.84,76.74,76.82,89126.0,65.2476,65.2816,65.1966,65.2646,89126.0
2017-01-27 15:20:00,76.82,76.84,76.75,76.75,89182.0,65.2646,65.2816,65.2051,65.2051,89182.0
2017-01-27 15:30:00,76.75,76.85,76.73,76.82,88929.0,65.2051,65.2901,65.1881,65.2646,88929.0
2017-01-27 15:40:00,76.83,76.86,76.72,76.79,129064.0,65.2731,65.2986,65.1797,65.2391,129064.0
2017-01-27 15:50:00,76.8,76.94,76.8,76.94,347215.0,65.2476,65.3666,65.2476,65.3666,347215.0
2017-01-30 09:30:00,76.76,76.76,76.18,76.26,86023.0,65.2136,65.2136,64.7209,64.7888,86023.0
2017-01-30 09:40:00,76.18,76.31,75.7,75.71,59046.0,64.7209,64.8313,64.3131,64.3216,59046.0
2017-01-30 09:50:00,75.7,75.96,75.7,75.81,22802.0,64.3131,64.534,64.3131,64.4065,22802.0
2017-01-30 10:00:00,75.78,76.02,75.75,75.75,37399.0,64.381,64.5849,64.3556,64.3556,37399.0
2017-01-30 10:10:00,75.75,75.82,75.57,75.58,30975.0,64.3556,64.415,64.2026,64.2111,30975.0
2017-01-30 10:20:00,75.58,75.8,75.58,75.71,34803.0,64.2111,64.398,64.2111,64.3216,34803.0
2017-01-30 10:30:00,75.69,75.69,75.4,75.46,31132.0,64.3046,64.3046,64.0582,64.1092,31132.0
2017-01-30 10:40:00,75.48,75.5,75.23,75.25,28797.0,64.1262,64.1432,63.9138,63.9308,28797.0
2017-01-30 10:50:00,75.25,75.4,75.24,75.4,34695.0,63.9308,64.0582,63.9223,64.0582,34695.0
2017-01-30 11:00:00,75.38,75.62,75.36,75.61,37874.0,64.0412,64.2451,64.0242,64.2366,37874.0
2017-01-30 11:10:00,75.61,75.74,75.59,75.7,31846.0,64.2366,64.3471,64.2196,64.3131,31846.0
2017-01-30 11:20:00,75.7,75.76,75.67,75.73,20434.0,64.3131,64.3641,64.2876,64.3386,20434.0
2017-01-30 11:30:00,75.72,75.95,75.72,75.93,23265.0,64.3301,64.5255,64.3301,64.5085,23265.0
2017-01-30 11:40:00,75.94,75.96,75.87,75.9,17926.0,64.517,64.534,64.4575,64.483,17926.0
2017-01-30 11:50:00,75.92,76.02,75.91,76.02,25647.0,64.5,64.5849,64.4915,64.5849,25647.0
2017-01-30 12:00:00,75.99,76.05,75.96,75.99,16084.0,64.5595,64.6104,64.534,64.5595,16084.0
2017-01-30 12:10:00,75.98,76.05,75.93,76.04,23527.0,64.551,64.6104,64.5085,64.6019,23527.0
2017-01-30 12:20:00,76.05,76.07,75.98,76.01,21995.0,64.6104,64.6274,64.551,64.5765,21995.0
2017-01-30 12:30:00,76.01,76.01,75.94,75.98,10590.0,64.5765,64.5765,64.517,64.551,10590.0
2017-01-30 12:40:00,75.99,75.99,75.9,75.94,13244.0,64.5595,64.5595,64.483,64.517,13244.0
2017-01-30 12:50:00,75.94,76.02,75.91,76.02,13510.0,64.517,64.5849,64.4915,64.5849,13510.0
2017-01-30 13:00:00,76.02,76.04,75.95,76.02,19559.0,64.5849,64.6019,64.5255,64.5849,19559.0
2017-01-30 13:10:00,76.01,76.03,75.97,75.99,12147.0,64.5765,64.5934,64.5425,64.5595,12147.0
2017-01-30 13:20:00,75.99,76.0,75.95,75.99,17059.0,64.5595,64.568,64.5255,64.5595,17059.0
2017-01-30 13:30:00,76.0,76.02,75.94,76.01,21875.0,64.568,64.5849,64.517,64.5765,21875.0
2017-01-30 13:40:00,76.02,76.11,76.0,76.07,21973.0,64.5849,64.6614,64.568,64.6274,21973.0
2017-01-30 13:50:00,76.08,76.12,76.06,76.08,24178.0,64.6359,64.6699,64.6189,64.6359,24178.0
2017-01-30 14:00:00,76.09,76.2,76.06,76.2,31162.0,64.6444,64.7379,64.6189,64.7379,31162.0
2017-01-30 14:10:00,76.19,76.25,76.06,76.16,177966.0,64.7294,64.7803,64.6189,64.7039,177966.0
2017-01-30 14:20:00,76.15,76.34,76.12,76.31,34771.0,64.6954,64.8568,64.6699,64.8313,34771.0
2017-01-30 14:30:00,76.3,76.43,76.22,76.28,40110.0,64.8228,64.9333,64.7549,64.8058,40110.0
2017-01-30 14:40:00,76.26,76.29,76.14,76.15,42028.0,64.7888,64.8143,64.6869,64.6954,42028.0
2017-01-30 14:50:00,76.15,76.27,76.15,76.23,35629.0,64.6954,64.7973,64.6954,64.7634,35629.0
2017-01-30 15:00:00,76.23,76.28,76.2,76.27,41628.0,64.7634,64.8058,64.7379,64.7973,41628.0
2017-01-30 15:10:00,76.28,76.31,76.21,76.3,78649.0,64.8058,64.8313,64.7464,64.8228,78649.0
2017-01-30 15:20:00,76.31,76.33,76.25,76.27,54964.0,64.8313,64.8483,64.7803,64.7973,54964.0
2017-01-30 15:30:00,76.27,76.34,76.21,76.22,92262.0,64.7973,64.8568,64.7464,64.7549,92262.0
2017-01-30 15:40:00,76.22,76.37,76.21,76.32,73507.0,64.7549,64.8823,64.7464,64.8398,73507.0
2017-01-30 15:50:00,76.32,76.37,76.25,76.28,160446.0,64.8398,64.8823,64.7803,64.8058,160446.0
2017-01-31 09:30:00,76.14,76.19,75.37,75.63,151787.0,64.6869,64.7294,64.0327,64.2536,151787.0
2017-01-31 09:40:00,75.61,75.64,75.34,75.38,36353.0,64.2366,64.2621,64.0072,64.0412,36353.0
2017-01-31 09:50:00,75.37,75.56,75.26,75.49,58571.0,64.0327,64.1941,63.9393,64.1347,58571.0
2017-01-31 10:00:00,75.5,75.5,75.25,75.35,98740.0,64.1432,64.1432,63.9308,64.0157,98740.0
2017-01-31 10:10:00,75.32,75.48,75.24,75.4,46303.0,63.9902,64.1262,63.9223,64.0582,46303.0
2017-01-31 10:20:00,75.38,75.55,75.28,75.31,42923.0,64.0412,64.1856,63.9563,63.9817,42923.0
2017-01-31 10:30:00,75.3,75.47,75.24,75.24,23497.0,63.9732,64.1177,63.9223,63.9223,23497.0
2017-01-31 10:40:00,75.24,75.24,75.02,75.15,32613.0,63.9223,63.9223,63.7354,63.8458,32613.0
2017-01-31 10:50:00,75.15,75.23,75.09,75.14,25644.0,63.8458,63.9138,63.7948,63.8373,25644.0
2017-01-31 11:00:00,75.15,75.18,75.04,75.07,73339.0,63.8458,63.8713,63.7524,63.7778,73339.0
2017-01-31 11:10:00,75.05,75.12,75.04,75.06,15142.0,63.7609,63.8203,63.7524,63.7694,15142.0
2017-01-31 11:20:00,75.05,75.06,74.88,74.89,29846.0,63.7609,63.7694,63.6164,63.6249,29846.0
2017-01-31 11:30:00,74.9,74.9,74.77,74.82,27568.0,63.6334,63.6334,63.523,63.5655,27568.0
2017-01-31 11:40:00,74.81,74.83,74.71,74.72,28854.0,63.557,63.5739,63.472,63.4805,28854.0
2017-01-31 11:50:00,74.72,74.75,74.66,74.68,22028.0,63.4805,63.506,63.4295,63.4465,22028.0
2017-01-31 12:00:00,74.67,74.72,74.59,74.7,17204.0,63.438,63.4805,63.37,63.4635,17204.0
2017-01-31 12:10:00,74.69,74.85,74.68,74.84,21673.0,63.455,63.5909,63.4465,63.5824,21673.0
2017-01-31 12:20:00,74.82,74.85,74.79,74.84,14563.0,63.5655,63.5909,63.54,63.5824,14563.0
2017-01-31 12:30:00,74.83,74.88,74.79,74.8,26220.0,63.5739,63.6164,63.54,63.5485,26220.0
2017-01-31 12:40:00,74.8,74.87,74.79,74.81,23174.0,63.5485,63.6079,63.54,63.557,23174.0
2017-01-31 12:50:00,74.81,74.91,74.81,74.86,23324.0,63.557,63.6419,63.557,63.5994,23324.0
2017-01-31 13:00:00,74.85,74.85,74.7,74.8,23005.0,63.5909,63.5909,63.4635,63.5485,23005.0
2017-01-31 13:10:00,74.79,74.79,74.71,74.74,28978.0,63.54,63.54,63.472,63.4975,28978.0
2017-01-31 13:20:00,74.75,74.79,74.69,74.78,15310.0,63.506,63.54,63.455,63.5315,15310.0
2017-01-31 13:30:00,74.78,74.82,74.74,74.8,24092.0,63.5315,63.5655,63.4975,63.5485,24092.0
2017-01-31 13:40:00,74.81,74.81,74.69,74.7,31881.0,63.557,63.557,63.455,63.4635,31881.0
2017-01-31 13:50:00,74.69,74.72,74.63,74.69,31550.0,63.455,63.4805,63.404,63.455,31550.0
2017-01-31 14:00:00,74.67,74.75,74.66,74.7,36237.0,63.438,63.506,63.4295,63.4635,36237.0
2017-01-31 14:10:00,74.7,74.76,74.68,74.73,32792.0,63.4635,63.5145,63.4465,63.489,32792.0
2017-01-31 14:20:00,74.73,74.79,74.71,74.79,26750.0,63.489,63.54,63.472,63.54,26750.0
2017-01-31 14:30:00,74.78,74.86,74.73,74.84,27074.0,63.5315,63.5994,63.489,63.5824,27074.0
2017-01-31 14:40:00,74.86,74.98,74.82,74.97,42537.0,63.5994,63.7014,63.5655,63.6929,42537.0
2017-01-31 14:50:00,74.97,75.06,74.97,75.01,37037.0,63.6929,63.7694,63.6929,63.7269,37037.0
2017-01-31 15:00:00,75.03,75.15,75.02,75.13,60272.0,63.7439,63.8458,63.7354,63.8288,60272.0
2017-01-31 15:10:00,75.13,75.19,75.05,75.05,41027.0,63.8288,63.8798,63.7609,63.7609,41027.0
2017-01-31 15:20:00,75.06,75.11,74.99,75.03,53188.0,63.7694,63.8118,63.7099,63.7439,53188.0
2017-01-31 15:30:00,75.03,75.09,75.01,75.03,158870.0,63.7439,63.7948,63.7269,63.7439,158870.0
2017-01-31 15:40:00,75.02,75.07,74.99,75.0,95757.0,63.7354,63.7778,63.7099,63.7184,95757.0
2017-01-31 15:50:00,75.0,75.01,74.88,74.94,320276.0,63.7184,63.7269,63.6164,63.6674,320276.0
2017-02-01 09:30:00,75.76,76.73,75.51,76.64,176799.0,64.3641,65.1881,64.1517,65.1117,176799.0
2017-02-01 09:40:00,76.61,76.68,76.16,76.17,102932.0,65.0862,65.1457,64.7039,64.7124,102932.0
2017-02-01 09:50:00,76.16,76.19,75.8,76.06,159394.0,64.7039,64.7294,64.398,64.6189,159394.0
2017-02-01 10:00:00,76.11,76.13,75.79,75.85,44067.0,64.6614,64.6784,64.3895,64.4405,44067.0
2017-02-01 10:10:00,75.86,75.91,75.8,75.89,52811.0,64.449,64.4915,64.398,64.4745,52811.0
2017-02-01 10:20:00,75.85,75.88,75.68,75.8,52622.0,64.4405,64.466,64.2961,64.398,52622.0
2017-02-01 10:30:00,75.77,75.87,75.56,75.56,40234.0,64.3726,64.4575,64.1941,64.1941,40234.0
2017-02-01 10:40:00,75.53,75.66,75.53,75.66,39529.0,64.1687,64.2791,64.1687,64.2791,39529.0
2017-02-01 10:50:00,75.66,75.74,75.58,75.63,37567.0,64.2791,64.3471,64.2111,64.2536,37567.0
2017-02-01 11:00:00,75.63,75.74,75.61,75.69,23811.0,64.2536,64.3471,64.2366,64.3046,23811.0
2017-02-01 11:10:00,75.68,75.73,75.64,75.69,19012.0,64.2961,64.3386,64.2621,64.3046,19012.0
2017-02-01 11:20:00,75.67,75.69,75.58,75.62,26336.0,64.2876,64.3046,64.2111,64.2451,26336.0
2017-02-01 11:30:00,75.64,75.65,75.42,75.57,27905.0,64.2621,64.2706,64.0752,64.2026,27905.0
2017-02-01 11:40:00,75.56,75.77,75.56,75.68,64391.0,64.1941,64.3726,64.1941,64.2961,64391.0
2017-02-01 11:50:00,75.67,75.71,75.57,75.71,28640.0,64.2876,64.3216,64.2026,64.3216,28640.0
2017-02-01 12:00:00,75.69,75.89,75.68,75.73,31240.0,64.3046,64.4745,64.2961,64.3386,31240.0
2017-02-01 12:10:00,75.75,75.78,75.7,75.71,18363.0,64.3556,64.381,64.3131,64.3216,18363.0
2017-02-01 12:20:00,75.71,75.75,75.69,75.74,27174.0,64.3216,64.3556,64.3046,64.3471,27174.0
2017-02-01 12:30:00,75.77,75.89,75.77,75.83,20384.0,64.3726,64.4745,64.3726,64.4235,20384.0
2017-02-01 12:40:00,75.83,75.85,75.75,75.75,14521.0,64.4235,64.4405,64.3556,64.3556,14521.0
2017-02-01 12:50:00,75.75,75.76,75.73,75.74,13680.0,64.3556,64.3641,64.3386,64.3471,13680.0
2017-02-01 13:00:00,75.74,75.92,75.72,75.92,23521.0,64.3471,64.5,64.3301,64.5,23521.0
2017-02-01 13:10:00,75.92,75.92,75.85,75.9,13689.0,64.5,64.5,64.4405,64.483,13689.0
2017-02-01 13:20:00,75.89,75.9,75.82,75.85,13489.0,64.4745,64.483,64.415,64.4405,13489.0
2017-02-01 13:30:00,75.86,75.89,75.8,75.82,20093.0,64.449,64.4745,64.398,64.415,20093.0
2017-02-01 13:40:00,75.81,75.92,75.81,75.9,25190.0,64.4065,64.5,64.4065,64.483,25190.0
2017-02-01 13:50:00,75.9,75.94,75.83,75.89,60991.0,64.483,64.517,64.4235,64.4745,60991.0
2017-02-01 14:00:00,75.87,75.95,75.75,75.9,38417.0,64.4575,64.5255,64.3556,64.483,38417.0
2017-02-01 14:10:00,75.9,76.13,75.9,76.09,45512.0,64.483,64.6784,64.483,64.6444,45512.0
2017-02-01 14:20:00,76.07,76.22,76.01,76.21,57515.0,64.6274,64.7549,64.5765,64.7464,57515.0
2017-02-01 14:30:00,76.2,76.2,75.96,75.99,38353.0,64.7379,64.7379,64.534,64.5595,38353.0
2017-02-01 14:40:00,76.0,76.06,75.93,75.99,42620.0,64.568,64.6189,64.5085,64.5595,42620.0
2017-02-01 14:50:00,75.98,76.03,75.93,75.99,86861.0,64.551,64.5934,64.5085,64.5595,86861.0
2017-02-01 15:00:00,76.0,76.08,75.94,75.94,29892.0,64.568,64.6359,64.517,64.517,29892.0
2017-02-01 15:10:00,75.96,76.04,75.94,75.98,22123.0,64.534,64.6019,64.517,64.551,22123.0
2017-02-01 15:20:00,75.98,76.13,75.97,76.08,65426.0,64.551,64.6784,64.5425,64.6359,65426.0
2017-02-01 15:30:00,76.07,76.21,76.07,76.2,79397.0,64.6274,64.7464,64.6274,64.7379,79397.0
2017-02-01 15:40:00,76.2,76.25,76.13,76.19,103171.0,64.7379,64.7803,64.6784,64.7294,103171.0
2017-02-01 15:50:00,76.19,76.23,76.11,76.17,198506.0,64.7294,64.7634,64.6614,64.7124,198506.0
2017-02-02 09:30:00,75.66,75.94,75.14,75.43,78928.0,64.2791,64.517,63.8373,64.0837,78928.0
2017-02-02 09:40:00,75.41,75.83,75.39,75.77,71004.0,64.0667,64.4235,64.0497,64.3726,71004.0
2017-02-02 09:50:00,75.73,75.76,75.46,75.64,31431.0,64.3386,64.3641,64.1092,64.2621,31431.0
2017-02-02 10:00:00,75.62,75.62,75.4,75.46,30791.0,64.2451,64.2451,64.0582,64.1092,30791.0
2017-02-02 10:10:00,75.45,75.75,75.45,75.6,82939.0,64.1007,64.3556,64.1007,64.2281,82939.0
2017-02-02 10:20:00,75.58,75.67,75.41,75.65,39573.0,64.2111,64.2876,64.0667,64.2706,39573.0
2017-02-02 10:30:00,75.65,75.71,75.61,75.65,19331.0,64.2706,64.3216,64.2366,64.2706,19331.0
2017-02-02 10:40:00,75.66,75.75,75.61,75.72,23590.0,64.2791,64.3556,64.2366,64.3301,23590.0
2017-02-02 10:50:00,75.71,75.91,75.69,75.86,57395.0,64.3216,64.4915,64.3046,64.449,57395.0
2017-02-02 11:00:00,75.86,76.02,75.86,75.97,28135.0,64.449,64.5849,64.449,64.5425,28135.0
2017-02-02 11:10:00,75.96,75.99,75.9,75.91,28746.0,64.534,64.5595,64.483,64.4915,28746.0
2017-02-02 11:20:00,75.92,76.03,75.88,75.92,61688.0,64.5,64.5934,64.466,64.5,61688.0
2017-02-02 11:30:00,75.93,75.94,75.82,75.82,12646.0,64.5085,64.517,64.415,64.415,12646.0
2017-02-02 11:40:00,75.84,75.87,75.76,75.79,14248.0,64.432,64.4575,64.3641,64.3895,14248.0
2017-02-02 11:50:00,75.77,75.78,75.62,75.62,13629.0,64.3726,64.381,64.2451,64.2451,13629.0
2017-02-02 12:00:00,75.62,75.64,75.56,75.59,20101.0,64.2451,64.2621,64.1941,64.2196,20101.0
2017-02-02 12:10:00,75.58,75.58,75.48,75.52,66875.0,64.2111,64.2111,64.1262,64.1602,66875.0
2017-02-02 12:20:00,75.53,75.61,75.52,75.56,27539.0,64.1687,64.2366,64.1602,64.1941,27539.0
2017-02-02 12:30:00,75.56,75.63,75.53,75.62,18756.0,64.1941,64.2536,64.1687,64.2451,18756.0
2017-02-02 12:40:00,75.63,75.74,75.62,75.72,72350.0,64.2536,64.3471,64.2451,64.3301,72350.0
2017-02-02 12:50:00,75.72,75.74,75.6,75.6,24275.0,64.3301,64.3471,64.2281,64.2281,24275.0
2017-02-02 13:00:00,75.61,75.65,75.53,75.53,25324.0,64.2366,64.2706,64.1687,64.1687,25324.0
2017-02-02 13:10:00,75.53,75.56,75.45,75.45,12656.0,64.1687,64.1941,64.1007,64.1007,12656.0
2017-02-02 13:20:00,75.44,75.5,75.4,75.47,15118.0,64.0922,64.1432,64.0582,64.1177,15118.0
2017-02-02 13:30:00,75.46,75.47,75.35,75.37,17844.0,64.1092,64.1177,64.0157,64.0327,17844.0
2017-02-02 13:40:00,75.38,75.53,75.38,75.47,48117.0,64.0412,64.1687,64.0412,64.1177,48117.0
2017-02-02 13:50:00,75.48,75.52,75.37,75.38,34100.0,64.1262,64.1602,64.0327,64.0412,34100.0
2017-02-02 14:00:00,75.38,75.42,75.37,75.38,20821.0,64.0412,64.0752,64.0327,64.0412,20821.0
2017-02-02 14:10:00,75.39,75.39,75.29,75.3,38663.0,64.0497,64.0497,63.9648,63.9732,38663.0
2017-02-02 14:20:00,75.31,75.39,75.28,75.38,163378.0,63.9817,64.0497,63.9563,64.0412,163378.0
2017-02-02 14:30:00,75.37,75.37,75.28,75.32,35621.0,64.0327,64.0327,63.9563,63.9902,35621.0
2017-02-02 14:40:00,75.32,75.33,75.22,75.22,29950.0,63.9902,63.9987,63.9053,63.9053,29950.0
2017-02-02 14:50:00,75.21,75.32,75.21,75.29,22933.0,63.8968,63.9902,63.8968,63.9648,22933.0
2017-02-02 15:00:00,75.31,75.31,75.25,75.26,41966.0,63.9817,63.9817,63.9308,63.9393,41966.0
2017-02-02 15:10:00,75.27,75.32,75.22,75.3,60038.0,63.9478,63.9902,63.9053,63.9732,60038.0
2017-02-02 15:20:00,75.31,75.32,75.25,75.29,62418.0,63.9817,63.9902,63.9308,63.9648,62418.0
2017-02-02 15:30:00,75.29,75.31,75.23,75.23,81519.0,63.9648,63.9817,63.9138,63.9138,81519.0
2017-02-02 15:40:00,75.23,75.26,75.23,75.25,120961.0,63.9138,63.9393,63.9138,63.9308,120961.0
2017-02-02 15:50:00,75.26,75.29,75.18,75.23,252292.0,63.9393,63.9648,63.8713,63.9138,252292.0
2017-02-03 09:30:00,75.52,75.68,75.35,75.61,66020.0,64.1602,64.2961,64.0157,64.2366,66020.0
2017-02-03 09:40:00,75.61,75.65,75.36,75.65,86678.0,64.2366,64.2706,64.0242,64.2706,86678.0
2017-02-03 09:50:00,75.65,75.73,75.55,75.61,42083.0,64.2706,64.3386,64.1856,64.2366,42083.0
2017-02-03 10:00:00,75.65,75.66,75.35,75.38,39544.0,64.2706,64.2791,64.0157,64.0412,39544.0
2017-02-03 10:10:00,75.4,75.43,75.26,75.36,25839.0,64.0582,64.0837,63.9393,64.0242,25839.0
2017-02-03 10:20:00,75.37,75.58,75.31,75.54,32422.0,64.0327,64.2111,63.9817,64.1771,32422.0
2017-02-03 10:30:00,75.52,75.52,75.38,75.48,39562.0,64.1602,64.1602,64.0412,64.1262,39562.0
2017-02-03 10:40:00,75.47,75.58,75.47,75.56,68672.0,64.1177,64.2111,64.1177,64.1941,68672.0
2017-02-03 10:50:00,75.56,75.61,75.47,75.57,104424.0,64.1941,64.2366,64.1177,64.2026,104424.0
2017-02-03 11:00:00,75.56,75.62,75.52,75.6,83589.0,64.1941,64.2451,64.1602,64.2281,83589.0
2017-02-03 11:10:00,75.6,75.64,75.53,75.58,38397.0,64.2281,64.2621,64.1687,64.2111,38397.0
2017-02-03 11:20:00,75.59,75.6,75.44,75.52,27763.0,64.2196,64.2281,64.0922,64.1602,27763.0
2017-02-03 11:30:00,75.5,75.52,75.41,75.48,18225.0,64.1432,64.1602,64.0667,64.1262,18225.0
2017-02-03 11:40:00,75.48,75.48,75.4,75.45,24190.0,64.1262,64.1262,64.0582,64.1007,24190.0
2017-02-03 11:50:00,75.45,75.55,75.43,75.54,23151.0,64.1007,64.1856,64.0837,64.1771,23151.0
2017-02-03 12:00:00,75.55,75.56,75.47,75.52,25261.0,64.1856,64.1941,64.1177,64.1602,25261.0
2017-02-03 12:10:00,75.52,75.53,75.46,75.52,16978.0,64.1602,64.1687,64.1092,64.1602,16978.0
2017-02-03 12:20:00,75.51,75.57,75.49,75.56,38220.0,64.1517,64.2026,64.1347,64.1941,38220.0
2017-02-03 12:30:00,75.57,75.58,75.48,75.51,14837.0,64.2026,64.2111,64.1262,64.1517,14837.0
2017-02-03 12:40:00,75.5,75.57,75.5,75.55,22631.0,64.1432,64.2026,64.1432,64.1856,22631.0
2017-02-03 12:50:00,75.56,75.59,75.52,75.53,25748.0,64.1941,64.2196,64.1602,64.1687,25748.0
2017-02-03 13:00:00,75.53,75.54,75.47,75.48,16888.0,64.1687,64.1771,64.1177,64.1262,16888.0
2017-02-03 13:10:00,75.48,75.5,75.44,75.48,16691.0,64.1262,64.1432,64.0922,64.1262,16691.0
2017-02-03 13:20:00,75.48,75.51,75.45,75.47,12640.0,64.1262,64.1517,64.1007,64.1177,12640.0
2017-02-03 13:30:00,75.48,75.51,75.43,75.46,13970.0,64.1262,64.1517,64.0837,64.1092,13970.0
2017-02-03 13:40:00,75.45,75.46,75.43,75.43,14099.0,64.1007,64.1092,64.0837,64.0837,14099.0
2017-02-03 13:50:00,75.44,75.53,75.44,75.49,18465.0,64.0922,64.1687,64.0922,64.1347,18465.0
2017-02-03 14:00:00,75.49,75.56,75.49,75.56,29273.0,64.1347,64.1941,64.1347,64.1941,29273.0
2017-02-03 14:10:00,75.56,75.7,75.56,75.67,27921.0,64.1941,64.3131,64.1941,64.2876,27921.0
2017-02-03 14:20:00,75.67,75.7,75.61,75.61,26569.0,64.2876,64.3131,64.2366,64.2366,26569.0
2017-02-03 14:30:00,75.62,75.66,75.61,75.65,13570.0,64.2451,64.2791,64.2366,64.2706,13570.0
2017-02-03 14:40:00,75.66,75.67,75.62,75.62,16280.0,64.2791,64.2876,64.2451,64.2451,16280.0
2017-02-03 14:50:00,75.62,75.63,75.54,75.6,28879.0,64.2451,64.2536,64.1771,64.2281,28879.0
2017-02-03 15:00:00,75.59,75.61,75.54,75.57,40350.0,64.2196,64.2366,64.1771,64.2026,40350.0
2017-02-03 15:10:00,75.58,75.59,75.55,75.56,31298.0,64.2111,64.2196,64.1856,64.1941,31298.0
2017-02-03 15:20:00,75.56,75.58,75.54,75.56,37466.0,64.1941,64.2111,64.1771,64.1941,37466.0
2017-02-03 15:30:00,75.55,75.58,75.53,75.57,42668.0,64.1856,64.2111,64.1687,64.2026,42668.0
2017-02-03 15:40:00,75.57,75.58,75.53,75.56,74268.0,64.2026,64.2111,64.1687,64.1941,74268.0
2017-02-03 15:50:00,75.56,75.61,75.51,75.52,210208.0,64.1941,64.2366,64.1517,64.1602,210208.0
2017-02-06 09:30:00,75.65,75.65,75.0,75.5,31000.0,64.2706,64.2706,63.7184,64.1432,31000.0
2017-02-06 09:40:00,75.52,75.61,75.34,75.37,20782.0,64.1602,64.2366,64.0072,64.0327,20782.0
2017-02-06 09:50:00,75.38,75.53,75.38,75.44,22824.0,64.0412,64.1687,64.0412,64.0922,22824.0
2017-02-06 10:00:00,75.44,75.53,75.35,75.35,66926.0,64.0922,64.1687,64.0157,64.0157,66926.0
2017-02-06 10:10:00,75.36,75.4,75.23,75.23,78541.0,64.0242,64.0582,63.9138,63.9138,78541.0
2017-02-06 10:20:00,75.2,75.37,75.2,75.34,39841.0,63.8883,64.0327,63.8883,64.0072,39841.0
2017-02-06 10:30:00,75.34,75.34,75.23,75.24,28596.0,64.0072,64.0072,63.9138,63.9223,28596.0
2017-02-06 10:40:00,75.25,75.32,75.24,75.26,10735.0,63.9308,63.9902,63.9223,63.9393,10735.0
2017-02-06 10:50:00,75.26,75.3,75.18,75.18,11531.0,63.9393,63.9732,63.8713,63.8713,11531.0
2017-02-06 11:00:00,75.17,75.31,75.17,75.26,13936.0,63.8628,63.9817,63.8628,63.9393,13936.0
2017-02-06 11:10:00,75.27,75.32,75.25,75.26,53442.0,63.9478,63.9902,63.9308,63.9393,53442.0
2017-02-06 11:20:00,75.26,75.41,75.21,75.4,42605.0,63.9393,64.0667,63.8968,64.0582,42605.0
2017-02-06 11:30:00,75.37,75.4,75.29,75.33,11612.0,64.0327,64.0582,63.9648,63.9987,11612.0
2017-02-06 11:40:00,75.34,75.35,75.24,75.28,21448.0,64.0072,64.0157,63.9223,63.9563,21448.0
2017-02-06 11:50:00,75.27,75.3,75.2,75.23,9534.0,63.9478,63.9732,63.8883,63.9138,9534.0
2017-02-06 12:00:00,75.22,75.27,75.22,75.25,10381.0,63.9053,63.9478,63.9053,63.9308,10381.0
2017-02-06 12:10:00,75.25,75.29,75.24,75.25,13570.0,63.9308,63.9648,63.9223,63.9308,13570.0
2017-02-06 12:20:00,75.25,75.25,75.17,75.2,17961.0,63.9308,63.9308,63.8628,63.8883,17961.0
2017-02-06 12:30:00,75.23,75.27,75.17,75.26,49984.0,63.9138,63.9478,63.8628,63.9393,49984.0
2017-02-06 12:40:00,75.26,75.27,75.21,75.24,12211.0,63.9393,63.9478,63.8968,63.9223,12211.0
2017-02-06 12:50:00,75.23,75.27,75.22,75.24,9889.0,63.9138,63.9478,63.9053,63.9223,9889.0
2017-02-06 13:00:00,75.23,75.24,75.15,75.2,7142.0,63.9138,63.9223,63.8458,63.8883,7142.0
2017-02-06 13:10:00,75.2,75.21,75.1,75.12,8832.0,63.8883,63.8968,63.8033,63.8203,8832.0
2017-02-06 13:20:00,75.12,75.12,75.04,75.06,5970.0,63.8203,63.8203,63.7524,63.7694,5970.0
2017-02-06 13:30:00,75.05,75.07,75.0,75.0,13061.0,63.7609,63.7778,63.7184,63.7184,13061.0
2017-02-06 13:40:00,75.0,75.02,74.98,75.01,11490.0,63.7184,63.7354,63.7014,63.7269,11490.0
2017-02-06 13:50:00,75.02,75.07,75.01,75.01,27588.0,63.7354,63.7778,63.7269,63.7269,27588.0
2017-02-06 14:00:00,75.01,75.03,74.94,74.98,18579.0,63.7269,63.7439,63.6674,63.7014,18579.0
2017-02-06 14:10:00,74.98,75.02,74.97,74.98,30279.0,63.7014,63.7354,63.6929,63.7014,30279.0
2017-02-06 14:20:00,74.98,75.04,74.96,74.98,54133.0,63.7014,63.7524,63.6844,63.7014,54133.0
2017-02-06 14:30:00,74.97,75.04,74.96,75.01,22954.0,63.6929,63.7524,63.6844,63.7269,22954.0
2017-02-06 14:40:00,75.0,75.04,75.0,75.03,18735.0,63.7184,63.7524,63.7184,63.7439,18735.0
2017-02-06 14:50:00,75.03,75.1,75.02,75.08,21448.0,63.7439,63.8033,63.7354,63.7863,21448.0
2017-02-06 15:00:00,75.07,75.15,75.05,75.15,88217.0,63.7778,63.8458,63.7609,63.8458,88217.0
2017-02-06 15:10:00,75.15,75.24,75.15,75.23,161140.0,63.8458,63.9223,63.8458,63.9138,161140.0
2017-02-06 15:20:00,75.23,75.24,75.19,75.22,29930.0,63.9138,63.9223,63.8798,63.9053,29930.0
2017-02-06 15:30:00,75.24,75.39,75.21,75.38,53357.0,63.9223,64.0497,63.8968,64.0412,53357.0
2017-02-06 15:40:00,75.38,75.41,75.35,75.38,53145.0,64.0412,64.0667,64.0157,64.0412,53145.0
2017-02-06 15:50:00,75.38,75.57,75.38,75.53,203211.0,64.0412,64.2026,64.0412,64.1687,203211.0
2017-02-07 09:30:00,75.69,75.98,75.39,75.96,77272.0,64.3046,64.551,64.0497,64.534,77272.0
2017-02-07 09:40:00,75.95,76.29,75.86,76.16,55602.0,64.5255,64.8143,64.449,64.7039,55602.0
2017-02-07 09:50:00,76.22,76.36,76.1,76.36,50116.0,64.7549,64.8738,64.6529,64.8738,50116.0
2017-02-07 10:00:00,76.36,76.4,76.22,76.34,52196.0,64.8738,64.9078,64.7549,64.8568,52196.0
2017-02-07 10:10:00,76.32,76.38,76.28,76.29,28310.0,64.8398,64.8908,64.8058,64.8143,28310.0
2017-02-07 10:20:00,76.29,76.32,76.16,76.17,36243.0,64.8143,64.8398,64.7039,64.7124,36243.0
2017-02-07 10:30:00,76.18,76.22,76.12,76.15,35956.0,64.7209,64.7549,64.6699,64.6954,35956.0
2017-02-07 10:40:00,76.15,76.2,76.11,76.18,26915.0,64.6954,64.7379,64.6614,64.7209,26915.0
2017-02-07 10:50:00,76.18,76.33,76.17,76.3,35458.0,64.7209,64.8483,64.7124,64.8228,35458.0
2017-02-07 11:00:00,76.3,76.39,76.26,76.36,43679.0,64.8228,64.8993,64.7888,64.8738,43679.0
2017-02-07 11:10:00,76.37,76.41,76.3,76.33,45280.0,64.8823,64.9163,64.8228,64.8483,45280.0
2017-02-07 11:20:00,76.32,76.34,76.18,76.23,40677.0,64.8398,64.8568,64.7209,64.7634,40677.0
2017-02-07 11:30:00,76.23,76.32,76.18,76.3,38521.0,64.7634,64.8398,64.7209,64.8228,38521.0
2017-02-07 11:40:00,76.29,76.34,76.24,76.33,25023.0,64.8143,64.8568,64.7719,64.8483,25023.0
2017-02-07 11:50:00,76.33,76.44,76.33,76.42,12445.0,64.8483,64.9418,64.8483,64.9248,12445.0
2017-02-07 12:00:00,76.41,76.48,76.35,76.37,17929.0,64.9163,64.9758,64.8653,64.8823,17929.0
2017-02-07 12:10:00,76.37,76.43,76.26,76.29,24920.0,64.8823,64.9333,64.7888,64.8143,24920.0
2017-02-07 12:20:00,76.3,76.33,76.2,76.22,14622.0,64.8228,64.8483,64.7379,64.7549,14622.0
2017-02-07 12:30:00,76.21,76.24,76.11,76.15,21309.0,64.7464,64.7719,64.6614,64.6954,21309.0
2017-02-07 12:40:00,76.14,76.14,76.03,76.04,41389.0,64.6869,64.6869,64.5934,64.6019,41389.0
2017-02-07 12:50:00,76.02,76.05,75.98,76.01,24160.0,64.5849,64.6104,64.551,64.5765,24160.0
2017-02-07 13:00:00,76.01,76.08,75.95,75.99,29842.0,64.5765,64.6359,64.5255,64.5595,29842.0
2017-02-07 13:10:00,76.0,76.13,75.99,76.11,26087.0,64.568,64.6784,64.5595,64.6614,26087.0
2017-02-07 13:20:00,76.12,76.18,76.08,76.18,22751.0,64.6699,64.7209,64.6359,64.7209,22751.0
2017-02-07 13:30:00,76.19,76.25,76.17,76.25,24234.0,64.7294,64.7803,64.7124,64.7803,24234.0
2017-02-07 13:40:00,76.25,76.36,76.25,76.33,21218.0,64.7803,64.8738,64.7803,64.8483,21218.0
2017-02-07 13:50:00,76.33,76.43,76.33,76.36,17037.0,64.8483,64.9333,64.8483,64.8738,17037.0
2017-02-07 14:00:00,76.36,76.43,76.36,76.42,61320.0,64.8738,64.9333,64.8738,64.9248,61320.0
2017-02-07 14:10:00,76.42,76.52,76.42,76.51,43254.0,64.9248,65.0097,64.9248,65.0012,43254.0
2017-02-07 14:20:00,76.5,76.54,76.49,76.52,24183.0,64.9927,65.0267,64.9842,65.0097,24183.0
2017-02-07 14:30:00,76.51,76.57,76.49,76.52,26644.0,65.0012,65.0522,64.9842,65.0097,26644.0
2017-02-07 14:40:00,76.51,76.55,76.48,76.53,42544.0,65.0012,65.0352,64.9758,65.0182,42544.0
2017-02-07 14:50:00,76.53,76.56,76.45,76.46,29052.0,65.0182,65.0437,64.9503,64.9588,29052.0
2017-02-07 15:00:00,76.46,76.58,76.46,76.52,20023.0,64.9588,65.0607,64.9588,65.0097,20023.0
2017-02-07 15:10:00,76.53,76.58,76.45,76.46,54293.0,65.0182,65.0607,64.9503,64.9588,54293.0
2017-02-07 15:20:00,76.45,76.51,76.43,76.49,53254.0,64.9503,65.0012,64.9333,64.9842,53254.0
2017-02-07 15:30:00,76.47,76.5,76.29,76.4,84657.0,64.9673,64.9927,64.8143,64.9078,84657.0
2017-02-07 15:40:00,76.41,76.42,76.29,76.3,104181.0,64.9163,64.9248,64.8143,64.8228,104181.0
2017-02-07 15:50:00,76.3,76.33,76.25,76.31,205553.0,64.8228,64.8483,64.7803,64.8313,205553.0
2017-02-08 09:30:00,77.0,77.61,76.78,77.34,220256.0,65.4175,65.9358,65.2306,65.7064,220256.0
2017-02-08 09:40:00,77.31,77.56,76.92,76.98,112621.0,65.6809,65.8933,65.3496,65.4005,112621.0
2017-02-08 09:50:00,77.0,77.19,76.92,76.94,102547.0,65.4175,65.579,65.3496,65.3666,102547.0
2017-02-08 10:00:00,76.95,77.27,76.93,77.18,68253.0,65.3751,65.6469,65.3581,65.5705,68253.0
2017-02-08 10:10:00,77.17,77.32,77.14,77.27,56278.0,65.562,65.6894,65.5365,65.6469,56278.0
2017-02-08 10:20:00,77.28,77.29,77.12,77.16,36950.0,65.6554,65.6639,65.5195,65.5535,36950.0
2017-02-08 10:30:00,77.18,77.27,77.1,77.25,44207.0,65.5705,65.6469,65.5025,65.6299,44207.0
2017-02-08 10:40:00,77.28,77.54,77.2,77.48,43046.0,65.6554,65.8763,65.5874,65.8253,43046.0
2017-02-08 10:50:00,77.47,77.5,77.37,77.4,32761.0,65.8168,65.8423,65.7319,65.7574,32761.0
2017-02-08 11:00:00,77.42,77.52,77.36,77.45,41525.0,65.7744,65.8593,65.7234,65.7998,41525.0
2017-02-08 11:10:00,77.47,77.58,77.47,77.56,45731.0,65.8168,65.9103,65.8168,65.8933,45731.0
2017-02-08 11:20:00,77.58,77.7,77.57,77.65,36491.0,65.9103,66.0122,65.9018,65.9698,36491.0
2017-02-08 11:30:00,77.65,77.65,77.51,77.53,37650.0,65.9698,65.9698,65.8508,65.8678,37650.0
2017-02-08 11:40:00,77.53,77.58,77.53,77.55,60184.0,65.8678,65.9103,65.8678,65.8848,60184.0
2017-02-08 11:50:00,77.54,77.61,77.53,77.53,36935.0,65.8763,65.9358,65.8678,65.8678,36935.0
2017-02-08 12:00:00,77.53,77.64,77.51,77.62,39557.0,65.8678,65.9613,65.8508,65.9443,39557.0
2017-02-08 12:10:00,77.62,77.74,77.61,77.73,54243.0,65.9443,66.0462,65.9358,66.0377,54243.0
2017-02-08 12:20:00,77.73,77.75,77.69,77.74,41121.0,66.0377,66.0547,66.0037,66.0462,41121.0
2017-02-08 12:30:00,77.73,77.74,77.53,77.54,71678.0,66.0377,66.0462,65.8678,65.8763,71678.0
2017-02-08 12:40:00,77.54,77.54,77.39,77.41,37729.0,65.8763,65.8763,65.7489,65.7659,37729.0
2017-02-08 12:50:00,77.42,77.44,77.39,77.4,31970.0,65.7744,65.7913,65.7489,65.7574,31970.0
2017-02-08 13:00:00,77.43,77.5,77.42,77.45,38897.0,65.7829,65.8423,65.7744,65.7998,38897.0
2017-02-08 13:10:00,77.45,77.52,77.41,77.52,41806.0,65.7998,65.8593,65.7659,65.8593,41806.0
2017-02-08 13:20:00,77.52,77.52,77.45,77.47,25777.0,65.8593,65.8593,65.7998,65.8168,25777.0
2017-02-08 13:30:00,77.48,77.5,77.44,77.47,32649.0,65.8253,65.8423,65.7913,65.8168,32649.0
2017-02-08 13:40:00,77.46,77.52,77.42,77.5,52710.0,65.8083,65.8593,65.7744,65.8423,52710.0
2017-02-08 13:50:00,77.49,77.49,77.4,77.46,79677.0,65.8338,65.8338,65.7574,65.8083,79677.0
2017-02-08 14:00:00,77.46,77.54,77.41,77.42,51617.0,65.8083,65.8763,65.7659,65.7744,51617.0
2017-02-08 14:10:00,77.42,77.52,77.39,77.48,64694.0,65.7744,65.8593,65.7489,65.8253,64694.0
2017-02-08 14:20:00,77.48,77.51,77.39,77.4,43171.0,65.8253,65.8508,65.7489,65.7574,43171.0
2017-02-08 14:30:00,77.39,77.46,77.37,77.44,96570.0,65.7489,65.8083,65.7319,65.7913,96570.0
2017-02-08 14:40:00,77.45,77.48,77.4,77.42,77751.0,65.7998,65.8253,65.7574,65.7744,77751.0
2017-02-08 14:50:00,77.42,77.47,77.41,77.43,75503.0,65.7744,65.8168,65.7659,65.7829,75503.0
2017-02-08 15:00:00,77.41,77.47,77.38,77.4,62192.0,65.7659,65.8168,65.7404,65.7574,62192.0
2017-02-08 15:10:00,77.4,77.43,77.3,77.33,91964.0,65.7574,65.7829,65.6724,65.6979,91964.0
2017-02-08 15:20:00,77.33,77.41,77.3,77.34,65885.0,65.6979,65.7659,65.6724,65.7064,65885.0
2017-02-08 15:30:00,77.35,77.43,77.3,77.38,169179.0,65.7149,65.7829,65.6724,65.7404,169179.0
2017-02-08 15:40:00,77.38,77.44,77.32,77.33,152423.0,65.7404,65.7913,65.6894,65.6979,152423.0
2017-02-08 15:50:00,77.34,77.53,77.33,77.48,393650.0,65.7064,65.8678,65.6979,65.8253,393650.0
2017-02-09 09:30:00,77.77,77.77,77.03,77.13,98159.0,66.0717,66.0717,65.443,65.528,98159.0
2017-02-09 09:40:00,77.14,77.29,77.04,77.1,75349.0,65.5365,65.6639,65.4515,65.5025,75349.0
2017-02-09 09:50:00,77.08,77.14,77.04,77.08,36918.0,65.4855,65.5365,65.4515,65.4855,36918.0
2017-02-09 10:00:00,77.08,77.26,77.03,77.08,26290.0,65.4855,65.6384,65.443,65.4855,26290.0
2017-02-09 10:10:00,77.09,77.11,77.0,77.06,20628.0,65.494,65.511,65.4175,65.4685,20628.0
2017-02-09 10:20:00,77.05,77.12,77.0,77.05,30784.0,65.46,65.5195,65.4175,65.46,30784.0
2017-02-09 10:30:00,77.05,77.09,76.86,76.86,73297.0,65.46,65.494,65.2986,65.2986,73297.0
2017-02-09 10:40:00,76.86,76.88,76.79,76.8,20369.0,65.2986,65.3156,65.2391,65.2476,20369.0
2017-02-09 10:50:00,76.78,76.84,76.73,76.83,26163.0,65.2306,65.2816,65.1881,65.2731,26163.0
2017-02-09 11:00:00,76.83,76.84,76.73,76.8,28023.0,65.2731,65.2816,65.1881,65.2476,28023.0
2017-02-09 11:10:00,76.8,76.94,76.79,76.94,34902.0,65.2476,65.3666,65.2391,65.3666,34902.0
2017-02-09 11:20:00,76.95,77.09,76.93,77.04,25223.0,65.3751,65.494,65.3581,65.4515,25223.0
2017-02-09 11:30:00,77.07,77.08,77.01,77.06,27908.0,65.477,65.4855,65.426,65.4685,27908.0
2017-02-09 11:40:00,77.05,77.09,77.04,77.08,29777.0,65.46,65.494,65.4515,65.4855,29777.0
2017-02-09 11:50:00,77.07,77.08,77.02,77.03,18445.0,65.477,65.4855,65.4345,65.443,18445.0
2017-02-09 12:00:00,77.03,77.04,76.97,77.0,18314.0,65.443,65.4515,65.392,65.4175,18314.0
2017-02-09 12:10:00,77.02,77.07,76.98,76.98,24035.0,65.4345,65.477,65.4005,65.4005,24035.0
2017-02-09 12:20:00,76.98,76.99,76.9,76.9,24680.0,65.4005,65.409,65.3326,65.3326,24680.0
2017-02-09 12:30:00,76.92,76.96,76.88,76.92,46468.0,65.3496,65.3835,65.3156,65.3496,46468.0
2017-02-09 12:40:00,76.92,76.93,76.64,76.64,28205.0,65.3496,65.3581,65.1117,65.1117,28205.0
2017-02-09 12:50:00,76.62,76.84,76.61,76.84,39643.0,65.0947,65.2816,65.0862,65.2816,39643.0
2017-02-09 13:00:00,76.82,76.84,76.76,76.84,20776.0,65.2646,65.2816,65.2136,65.2816,20776.0
2017-02-09 13:10:00,76.84,76.84,76.78,76.79,20368.0,65.2816,65.2816,65.2306,65.2391,20368.0
2017-02-09 13:20:00,76.78,76.82,76.77,76.78,13962.0,65.2306,65.2646,65.2221,65.2306,13962.0
2017-02-09 13:30:00,76.8,76.8,76.71,76.73,19389.0,65.2476,65.2476,65.1712,65.1881,19389.0
2017-02-09 13:40:00,76.72,76.76,76.69,76.72,22374.0,65.1797,65.2136,65.1542,65.1797,22374.0
2017-02-09 13:50:00,76.75,76.81,76.75,76.8,17221.0,65.2051,65.2561,65.2051,65.2476,17221.0
2017-02-09 14:00:00,76.8,76.8,76.72,76.74,30704.0,65.2476,65.2476,65.1797,65.1966,30704.0
2017-02-09 14:10:00,76.75,76.8,76.71,76.77,27874.0,65.2051,65.2476,65.1712,65.2221,27874.0
2017-02-09 14:20:00,76.77,76.78,76.7,76.72,35700.0,65.2221,65.2306,65.1627,65.1797,35700.0
2017-02-09 14:30:00,76.72,76.79,76.71,76.78,20109.0,65.1797,65.2391,65.1712,65.2306,20109.0
2017-02-09 14:40:00,76.8,76.82,76.74,76.8,36205.0,65.2476,65.2646,65.1966,65.2476,36205.0
2017-02-09 14:50:00,76.79,76.87,76.74,76.86,34458.0,65.2391,65.3071,65.1966,65.2986,34458.0
2017-02-09 15:00:00,76.87,76.96,76.86,76.95,33891.0,65.3071,65.3835,65.2986,65.3751,33891.0
2017-02-09 15:10:00,76.95,76.97,76.9,76.93,40232.0,65.3751,65.392,65.3326,65.3581,40232.0
2017-02-09 15:20:00,76.92,77.03,76.92,76.98,158384.0,65.3496,65.443,65.3496,65.4005,158384.0
2017-02-09 15:30:00,76.98,76.99,76.77,76.8,76070.0,65.4005,65.409,65.2221,65.2476,76070.0
2017-02-09 15:40:00,76.79,76.79,76.57,76.58,108321.0,65.2391,65.2391,65.0522,65.0607,108321.0
2017-02-09 15:50:00,76.58,76.66,76.48,76.49,199665.0,65.0607,65.1287,64.9758,64.9842,199665.0
2017-02-10 09:30:00,76.78,76.78,76.25,76.28,69500.0,65.2306,65.2306,64.7803,64.8058,69500.0
2017-02-10 09:40:00,76.28,76.32,76.04,76.16,38379.0,64.8058,64.8398,64.6019,64.7039,38379.0
2017-02-10 09:50:00,76.14,76.17,75.91,75.93,58039.0,64.6869,64.7124,64.4915,64.5085,58039.0
2017-02-10 10:00:00,75.9,75.91,75.61,75.61,42613.0,64.483,64.4915,64.2366,64.2366,42613.0
2017-02-10 10:10:00,75.6,75.86,75.54,75.78,50560.0,64.2281,64.449,64.1771,64.381,50560.0
2017-02-10 10:20:00,75.78,75.79,75.69,75.71,45644.0,64.381,64.3895,64.3046,64.3216,45644.0
2017-02-10 10:30:00,75.73,76.0,75.72,75.88,74979.0,64.3386,64.568,64.3301,64.466,74979.0
2017-02-10 10:40:00,75.89,76.23,75.89,76.23,59796.0,64.4745,64.7634,64.4745,64.7634,59796.0
2017-02-10 10:50:00,76.22,76.25,76.1,76.21,48590.0,64.7549,64.7803,64.6529,64.7464,48590.0
2017-02-10 11:00:00,76.22,76.22,76.08,76.21,22676.0,64.7549,64.7549,64.6359,64.7464,22676.0
2017-02-10 11:10:00,76.23,76.42,76.23,76.34,38299.0,64.7634,64.9248,64.7634,64.8568,38299.0
2017-02-10 11:20:00,76.35,76.36,76.25,76.31,18618.0,64.8653,64.8738,64.7803,64.8313,18618.0
2017-02-10 11:30:00,76.28,76.3,76.15,76.2,16847.0,64.8058,64.8228,64.6954,64.7379,16847.0
2017-02-10 11:40:00,76.19,76.31,76.18,76.26,11805.0,64.7294,64.8313,64.7209,64.7888,11805.0
2017-02-10 11:50:00,76.28,76.34,76.25,76.31,11011.0,64.8058,64.8568,64.7803,64.8313,11011.0
2017-02-10 12:00:00,76.33,76.44,76.29,76.44,13526.0,64.8483,64.9418,64.8143,64.9418,13526.0
2017-02-10 12:10:00,76.44,76.54,76.41,76.49,17853.0,64.9418,65.0267,64.9163,64.9842,17853.0
2017-02-10 12:20:00,76.48,76.57,76.46,76.57,10489.0,64.9758,65.0522,64.9588,65.0522,10489.0
2017-02-10 12:30:00,76.55,76.61,76.51,76.59,15203.0,65.0352,65.0862,65.0012,65.0692,15203.0
2017-02-10 12:40:00,76.6,76.66,76.57,76.61,11971.0,65.0777,65.1287,65.0522,65.0862,11971.0
2017-02-10 12:50:00,76.6,76.64,76.57,76.62,17170.0,65.0777,65.1117,65.0522,65.0947,17170.0
2017-02-10 13:00:00,76.62,76.63,76.58,76.63,22744.0,65.0947,65.1032,65.0607,65.1032,22744.0
2017-02-10 13:10:00,76.62,76.72,76.61,76.63,20329.0,65.0947,65.1797,65.0862,65.1032,20329.0
2017-02-10 13:20:00,76.63,76.63,76.55,76.58,8615.0,65.1032,65.1032,65.0352,65.0607,8615.0
2017-02-10 13:30:00,76.61,76.67,76.6,76.67,12468.0,65.0862,65.1372,65.0777,65.1372,12468.0
2017-02-10 13:40:00,76.65,76.65,76.59,76.62,16232.0,65.1202,65.1202,65.0692,65.0947,16232.0
2017-02-10 13:50:00,76.64,76.64,76.56,76.59,14069.0,65.1117,65.1117,65.0437,65.0692,14069.0
2017-02-10 14:00:00,76.57,76.64,76.57,76.62,16678.0,65.0522,65.1117,65.0522,65.0947,16678.0
2017-02-10 14:10:00,76.63,76.65,76.6,76.64,20721.0,65.1032,65.1202,65.0777,65.1117,20721.0
2017-02-10 14:20:00,76.64,76.66,76.59,76.6,14349.0,65.1117,65.1287,65.0692,65.0777,14349.0
2017-02-10 14:30:00,76.6,76.61,76.49,76.5,11387.0,65.0777,65.0862,64.9842,64.9927,11387.0
2017-02-10 14:40:00,76.51,76.53,76.41,76.45,21794.0,65.0012,65.0182,64.9163,64.9503,21794.0
2017-02-10 14:50:00,76.45,76.46,76.36,76.36,22671.0,64.9503,64.9588,64.8738,64.8738,22671.0
2017-02-10 15:00:00,76.37,76.45,76.36,76.42,26435.0,64.8823,64.9503,64.8738,64.9248,26435.0
2017-02-10 15:10:00,76.42,76.43,76.32,76.4,22365.0,64.9248,64.9333,64.8398,64.9078,22365.0
2017-02-10 15:20:00,76.39,76.46,76.35,76.45,34044.0,64.8993,64.9588,64.8653,64.9503,34044.0
2017-02-10 15:30:00,76.45,76.53,76.45,76.52,37338.0,64.9503,65.0182,64.9503,65.0097,37338.0
2017-02-10 15:40:00,76.53,76.56,76.49,76.56,75582.0,65.0182,65.0437,64.9842,65.0437,75582.0
2017-02-10 15:50:00,76.56,76.59,76.5,76.52,114930.0,65.0437,65.0692,64.9927,65.0097,114930.0
2017-02-13 09:30:00,77.01,77.23,76.81,77.07,93960.0,65.426,65.6129,65.2561,65.477,93960.0
2017-02-13 09:40:00,77.06,77.5,77.04,77.32,83035.0,65.4685,65.8423,65.4515,65.6894,83035.0
2017-02-13 09:50:00,77.32,77.32,77.06,77.21,57057.0,65.6894,65.6894,65.4685,65.5959,57057.0
2017-02-13 10:00:00,77.21,77.3,77.14,77.22,63065.0,65.5959,65.6724,65.5365,65.6044,63065.0
2017-02-13 10:10:00,77.22,77.27,77.16,77.26,31971.0,65.6044,65.6469,65.5535,65.6384,31971.0
2017-02-13 10:20:00,77.27,77.4,77.27,77.4,20159.0,65.6469,65.7574,65.6469,65.7574,20159.0
2017-02-13 10:30:00,77.4,77.4,77.07,77.11,54934.0,65.7574,65.7574,65.477,65.511,54934.0
2017-02-13 10:40:00,77.11,77.16,77.05,77.05,42311.0,65.511,65.5535,65.46,65.46,42311.0
2017-02-13 10:50:00,77.05,77.24,77.04,77.24,24077.0,65.46,65.6214,65.4515,65.6214,24077.0
2017-02-13 11:00:00,77.25,77.27,77.16,77.17,31690.0,65.6299,65.6469,65.5535,65.562,31690.0
2017-02-13 11:10:00,77.18,77.19,77.13,77.15,22990.0,65.5705,65.579,65.528,65.545,22990.0
2017-02-13 11:20:00,77.15,77.32,77.15,77.29,33505.0,65.545,65.6894,65.545,65.6639,33505.0
2017-02-13 11:30:00,77.32,77.37,77.27,77.34,57824.0,65.6894,65.7319,65.6469,65.7064,57824.0
2017-02-13 11:40:00,77.34,77.53,77.31,77.52,59315.0,65.7064,65.8678,65.6809,65.8593,59315.0
2017-02-13 11:50:00,77.52,77.74,77.51,77.64,95372.0,65.8593,66.0462,65.8508,65.9613,95372.0
2017-02-13 12:00:00,77.64,77.64,77.41,77.5,52066.0,65.9613,65.9613,65.7659,65.8423,52066.0
2017-02-13 12:10:00,77.5,77.58,77.47,77.56,25201.0,65.8423,65.9103,65.8168,65.8933,25201.0
2017-02-13 12:20:00,77.57,77.58,77.51,77.55,24418.0,65.9018,65.9103,65.8508,65.8848,24418.0
2017-02-13 12:30:00,77.54,77.55,77.49,77.54,22130.0,65.8763,65.8848,65.8338,65.8763,22130.0
2017-02-13 12:40:00,77.53,77.54,77.46,77.48,21251.0,65.8678,65.8763,65.8083,65.8253,21251.0
2017-02-13 12:50:00,77.48,77.49,77.37,77.44,29741.0,65.8253,65.8338,65.7319,65.7913,29741.0
2017-02-13 13:00:00,77.45,77.54,77.45,77.51,16952.0,65.7998,65.8763,65.7998,65.8508,16952.0
2017-02-13 13:10:00,77.51,77.58,77.5,77.58,18224.0,65.8508,65.9103,65.8423,65.9103,18224.0
2017-02-13 13:20:00,77.56,77.58,77.47,77.51,17718.0,65.8933,65.9103,65.8168,65.8508,17718.0
2017-02-13 13:30:00,77.53,77.53,77.44,77.45,13389.0,65.8678,65.8678,65.7913,65.7998,13389.0
2017-02-13 13:40:00,77.47,77.48,77.42,77.44,12377.0,65.8168,65.8253,65.7744,65.7913,12377.0
2017-02-13 13:50:00,77.42,77.45,77.38,77.45,10262.0,65.7744,65.7998,65.7404,65.7998,10262.0
2017-02-13 14:00:00,77.45,77.58,77.41,77.58,30501.0,65.7998,65.9103,65.7659,65.9103,30501.0
2017-02-13 14:10:00,77.56,77.69,77.55,77.66,38538.0,65.8933,66.0037,65.8848,65.9783,38538.0
2017-02-13 14:20:00,77.66,77.69,77.6,77.6,35123.0,65.9783,66.0037,65.9273,65.9273,35123.0
2017-02-13 14:30:00,77.6,77.62,77.5,77.54,28017.0,65.9273,65.9443,65.8423,65.8763,28017.0
2017-02-13 14:40:00,77.54,77.62,77.53,77.62,31282.0,65.8763,65.9443,65.8678,65.9443,31282.0
2017-02-13 14:50:00,77.61,77.65,77.58,77.59,25940.0,65.9358,65.9698,65.9103,65.9188,25940.0
2017-02-13 15:00:00,77.59,77.7,77.59,77.7,49954.0,65.9188,66.0122,65.9188,66.0122,49954.0
2017-02-13 15:10:00,77.7,77.94,77.7,77.92,106740.0,66.0122,66.2161,66.0122,66.1991,106740.0
2017-02-13 15:20:00,77.91,77.96,77.86,77.95,90736.0,66.1906,66.2331,66.1482,66.2246,90736.0
2017-02-13 15:30:00,77.94,77.96,77.88,77.91,113002.0,66.2161,66.2331,66.1652,66.1906,113002.0
2017-02-13 15:40:00,77.9,78.03,77.89,77.92,194559.0,66.1822,66.2926,66.1737,66.1991,194559.0
2017-02-13 15:50:00,77.88,78.01,77.79,77.92,296618.0,66.1652,66.2756,66.0887,66.1991,296618.0
2017-02-14 09:30:00,77.84,77.97,77.1,77.46,127466.0,66.1312,66.2416,65.5025,65.8083,127466.0
2017-02-14 09:40:00,77.49,77.57,77.21,77.21,41104.0,65.8338,65.9018,65.5959,65.5959,41104.0
2017-02-14 09:50:00,77.25,77.29,77.13,77.25,38129.0,65.6299,65.6639,65.528,65.6299,38129.0
2017-02-14 10:00:00,77.24,77.47,77.19,77.46,59687.0,65.6214,65.8168,65.579,65.8083,59687.0
2017-02-14 10:10:00,77.47,77.62,77.41,77.44,59858.0,65.8168,65.9443,65.7659,65.7913,59858.0
2017-02-14 10:20:00,77.43,77.48,77.39,77.43,30974.0,65.7829,65.8253,65.7489,65.7829,30974.0
2017-02-14 10:30:00,77.45,77.47,77.19,77.3,47576.0,65.7998,65.8168,65.579,65.6724,47576.0
2017-02-14 10:40:00,77.3,77.4,77.29,77.37,43214.0,65.6724,65.7574,65.6639,65.7319,43214.0
2017-02-14 10:50:00,77.36,77.41,77.24,77.28,38541.0,65.7234,65.7659,65.6214,65.6554,38541.0
2017-02-14 11:00:00,77.27,77.3,77.07,77.12,57105.0,65.6469,65.6724,65.477,65.5195,57105.0
2017-02-14 11:10:00,77.13,77.21,77.13,77.21,28789.0,65.528,65.5959,65.528,65.5959,28789.0
2017-02-14 11:20:00,77.2,77.24,77.1,77.12,56191.0,65.5874,65.6214,65.5025,65.5195,56191.0
2017-02-14 11:30:00,77.12,77.41,77.12,77.39,48811.0,65.5195,65.7659,65.5195,65.7489,48811.0
2017-02-14 11:40:00,77.37,77.38,77.26,77.26,45400.0,65.7319,65.7404,65.6384,65.6384,45400.0
2017-02-14 11:50:00,77.26,77.43,77.19,77.33,39087.0,65.6384,65.7829,65.579,65.6979,39087.0
2017-02-14 12:00:00,77.3,77.34,77.27,77.29,25812.0,65.6724,65.7064,65.6469,65.6639,25812.0
2017-02-14 12:10:00,77.29,77.31,77.17,77.24,40836.0,65.6639,65.6809,65.562,65.6214,40836.0
2017-02-14 12:20:00,77.25,77.29,77.2,77.27,33170.0,65.6299,65.6639,65.5874,65.6469,33170.0
2017-02-14 12:30:00,77.29,77.35,77.27,77.32,28007.0,65.6639,65.7149,65.6469,65.6894,28007.0
2017-02-14 12:40:00,77.32,77.37,77.28,77.28,24163.0,65.6894,65.7319,65.6554,65.6554,24163.0
2017-02-14 12:50:00,77.29,77.36,77.29,77.35,29529.0,65.6639,65.7234,65.6639,65.7149,29529.0
2017-02-14 13:00:00,77.35,77.39,77.3,77.39,21320.0,65.7149,65.7489,65.6724,65.7489,21320.0
2017-02-14 13:10:00,77.39,77.53,77.39,77.5,44428.0,65.7489,65.8678,65.7489,65.8423,44428.0
2017-02-14 13:20:00,77.5,77.6,77.48,77.6,31285.0,65.8423,65.9273,65.8253,65.9273,31285.0
2017-02-14 13:30:00,77.59,77.66,77.5,77.64,45056.0,65.9188,65.9783,65.8423,65.9613,45056.0
2017-02-14 13:40:00,77.64,77.69,77.56,77.56,36648.0,65.9613,66.0037,65.8933,65.8933,36648.0
2017-02-14 13:50:00,77.56,77.62,77.5,77.61,27528.0,65.8933,65.9443,65.8423,65.9358,27528.0
2017-02-14 14:00:00,77.61,77.68,77.56,77.59,45965.0,65.9358,65.9952,65.8933,65.9188,45965.0
2017-02-14 14:10:00,77.6,77.72,77.59,77.68,47921.0,65.9273,66.0292,65.9188,65.9952,47921.0
2017-02-14 14:20:00,77.69,77.69,77.6,77.62,30079.0,66.0037,66.0037,65.9273,65.9443,30079.0
2017-02-14 14:30:00,77.61,77.61,77.51,77.53,38356.0,65.9358,65.9358,65.8508,65.8678,38356.0
2017-02-14 14:40:00,77.53,77.62,77.53,77.56,36974.0,65.8678,65.9443,65.8678,65.8933,36974.0
2017-02-14 14:50:00,77.57,77.64,77.57,77.63,36685.0,65.9018,65.9613,65.9018,65.9528,36685.0
2017-02-14 15:00:00,77.62,77.73,77.62,77.7,31229.0,65.9443,66.0377,65.9443,66.0122,31229.0
2017-02-14 15:10:00,77.69,77.79,77.63,77.72,60059.0,66.0037,66.0887,65.9528,66.0292,60059.0
2017-02-14 15:20:00,77.71,77.78,77.63,77.75,61212.0,66.0207,66.0802,65.9528,66.0547,61212.0
2017-02-14 15:30:00,77.75,77.89,77.72,77.79,115898.0,66.0547,66.1737,66.0292,66.0887,115898.0
2017-02-14 15:40:00,77.8,77.8,77.67,77.76,132972.0,66.0972,66.0972,65.9868,66.0632,132972.0
2017-02-14 15:50:00,77.76,77.88,77.76,77.83,267270.0,66.0632,66.1652,66.0632,66.1227,267270.0
2017-02-15 09:30:00,80.7,81.5,77.96,78.07,666893.0,68.561,69.2406,66.2331,66.3266,666893.0
2017-02-15 09:40:00,78.13,78.77,78.04,78.52,423170.0,66.3776,66.9213,66.3011,66.7089,423170.0
2017-02-15 09:50:00,78.55,78.75,78.0,78.45,253986.0,66.7344,66.9043,66.2671,66.6494,253986.0
2017-02-15 10:00:00,78.44,78.62,78.08,78.3,175249.0,66.6409,66.7938,66.3351,66.522,175249.0
2017-02-15 10:10:00,78.3,78.64,78.18,78.55,138431.0,66.522,66.8108,66.42,66.7344,138431.0
2017-02-15 10:20:00,78.54,79.21,78.36,79.2,173599.0,66.7259,67.2951,66.573,67.2866,173599.0
2017-02-15 10:30:00,79.19,80.25,79.15,79.82,373390.0,67.2781,68.1787,67.2441,67.8133,373390.0
2017-02-15 10:40:00,79.84,80.06,79.51,79.79,145445.0,67.8303,68.0172,67.55,67.7879,145445.0
2017-02-15 10:50:00,79.78,79.88,79.62,79.7,109394.0,67.7794,67.8643,67.6434,67.7114,109394.0
2017-02-15 11:00:00,79.67,79.85,79.67,79.7,83017.0,67.6859,67.8388,67.6859,67.7114,83017.0
2017-02-15 11:10:00,79.7,80.07,79.7,80.04,92513.0,67.7114,68.0257,67.7114,68.0003,92513.0
2017-02-15 11:20:00,79.99,80.12,79.8,80.12,104969.0,67.9578,68.0682,67.7964,68.0682,104969.0
2017-02-15 11:30:00,80.1,80.58,80.1,80.32,181393.0,68.0512,68.459,68.0512,68.2381,181393.0
2017-02-15 11:40:00,80.33,80.46,80.25,80.29,68458.0,68.2466,68.3571,68.1787,68.2126,68458.0
2017-02-15 11:50:00,80.3,80.69,80.3,80.69,74263.0,68.2211,68.5525,68.2211,68.5525,74263.0
2017-02-15 12:00:00,80.67,80.73,80.55,80.64,66485.0,68.5355,68.5865,68.4335,68.51,66485.0
2017-02-15 12:10:00,80.61,80.74,80.48,80.66,152229.0,68.4845,68.595,68.3741,68.527,152229.0
2017-02-15 12:20:00,80.68,80.82,80.56,80.76,68516.0,68.544,68.6629,68.442,68.6119,68516.0
2017-02-15 12:30:00,80.79,80.8,80.55,80.56,51258.0,68.6374,68.6459,68.4335,68.442,51258.0
2017-02-15 12:40:00,80.58,80.6,80.29,80.33,94181.0,68.459,68.476,68.2126,68.2466,94181.0
2017-02-15 12:50:00,80.34,80.62,80.34,80.59,100631.0,68.2551,68.493,68.2551,68.4675,100631.0
2017-02-15 13:00:00,80.59,80.79,80.58,80.73,52858.0,68.4675,68.6374,68.459,68.5865,52858.0
2017-02-15 13:10:00,80.73,80.73,80.52,80.57,71830.0,68.5865,68.5865,68.408,68.4505,71830.0
2017-02-15 13:20:00,80.58,80.72,80.54,80.69,55529.0,68.459,68.578,68.425,68.5525,55529.0
2017-02-15 13:30:00,80.68,80.93,80.6,80.76,195344.0,68.544,68.7564,68.476,68.6119,195344.0
2017-02-15 13:40:00,80.77,80.91,80.6,80.62,67885.0,68.6204,68.7394,68.476,68.493,67885.0
2017-02-15 13:50:00,80.63,80.78,80.48,80.68,84376.0,68.5015,68.6289,68.3741,68.544,84376.0
2017-02-15 14:00:00,80.65,80.7,80.56,80.63,67740.0,68.5185,68.561,68.442,68.5015,67740.0
2017-02-15 14:10:00,80.64,80.66,80.22,80.31,89589.0,68.51,68.527,68.1532,68.2296,89589.0
2017-02-15 14:20:00,80.33,80.56,80.3,80.55,57020.0,68.2466,68.442,68.2211,68.4335,57020.0
2017-02-15 14:30:00,80.54,80.75,80.51,80.7,111041.0,68.425,68.6035,68.3996,68.561,111041.0
2017-02-15 14:40:00,80.7,80.8,80.66,80.8,58235.0,68.561,68.6459,68.527,68.6459,58235.0
2017-02-15 14:50:00,80.77,80.98,80.77,80.89,85308.0,68.6204,68.7989,68.6204,68.7224,85308.0
2017-02-15 15:00:00,80.86,81.15,80.76,81.15,122359.0,68.6969,68.9433,68.6119,68.9433,122359.0
2017-02-15 15:10:00,81.13,81.3,81.12,81.18,113101.0,68.9263,69.0707,68.9178,68.9688,113101.0
2017-02-15 15:20:00,81.16,81.26,81.06,81.15,140357.0,68.9518,69.0367,68.8668,68.9433,140357.0
2017-02-15 15:30:00,81.15,81.29,81.1,81.23,138655.0,68.9433,69.0622,68.9008,69.0112,138655.0
2017-02-15 15:40:00,81.22,81.43,81.21,81.39,292537.0,69.0028,69.1812,68.9943,69.1472,292537.0
2017-02-15 15:50:00,81.39,81.63,81.31,81.6,597789.0,69.1472,69.3511,69.0792,69.3256,597789.0
2017-02-16 09:30:00,81.0,81.69,80.75,81.58,153408.0,68.8158,69.4021,68.6035,69.3086,153408.0
2017-02-16 09:40:00,81.56,81.8,81.49,81.49,56610.0,69.2916,69.4955,69.2321,69.2321,56610.0
2017-02-16 09:50:00,81.49,81.65,81.4,81.63,63702.0,69.2321,69.3681,69.1557,69.3511,63702.0
2017-02-16 10:00:00,81.63,82.14,81.63,82.12,93901.0,69.3511,69.7844,69.3511,69.7674,93901.0
2017-02-16 10:10:00,82.09,82.32,82.02,82.26,87484.0,69.7419,69.9373,69.6824,69.8863,87484.0
2017-02-16 10:20:00,82.31,82.45,82.25,82.39,83424.0,69.9288,70.0477,69.8778,69.9968,83424.0
2017-02-16 10:30:00,82.39,82.57,82.28,82.4,87374.0,69.9968,70.1497,69.9033,70.0053,87374.0
2017-02-16 10:40:00,82.4,82.53,82.16,82.18,55789.0,70.0053,70.1157,69.8014,69.8183,55789.0
2017-02-16 10:50:00,82.17,82.25,81.97,82.21,207523.0,69.8099,69.8778,69.6399,69.8438,207523.0
2017-02-16 11:00:00,82.22,82.27,81.9,81.95,102605.0,69.8523,69.8948,69.5805,69.6229,102605.0
2017-02-16 11:10:00,81.95,82.03,81.82,81.93,77635.0,69.6229,69.6909,69.5125,69.606,77635.0
2017-02-16 11:20:00,81.91,82.06,81.88,81.99,59671.0,69.589,69.7164,69.5635,69.6569,59671.0
2017-02-16 11:30:00,82.0,82.0,81.77,81.83,48503.0,69.6654,69.6654,69.47,69.521,48503.0
2017-02-16 11:40:00,81.85,81.93,81.8,81.86,41345.0,69.538,69.606,69.4955,69.5465,41345.0
2017-02-16 11:50:00,81.88,81.88,81.57,81.63,34235.0,69.5635,69.5635,69.3001,69.3511,34235.0
2017-02-16 12:00:00,81.63,81.64,81.3,81.36,45562.0,69.3511,69.3596,69.0707,69.1217,45562.0
2017-02-16 12:10:00,81.37,81.5,81.37,81.49,26356.0,69.1302,69.2406,69.1302,69.2321,26356.0
2017-02-16 12:20:00,81.5,81.6,81.44,81.6,45749.0,69.2406,69.3256,69.1897,69.3256,45749.0
2017-02-16 12:30:00,81.59,81.67,81.55,81.65,46476.0,69.3171,69.3851,69.2831,69.3681,46476.0
2017-02-16 12:40:00,81.66,81.71,81.56,81.63,68655.0,69.3766,69.419,69.2916,69.3511,68655.0
2017-02-16 12:50:00,81.62,81.75,81.61,81.69,75867.0,69.3426,69.453,69.3341,69.4021,75867.0
2017-02-16 13:00:00,81.68,81.73,81.6,81.68,43686.0,69.3936,69.436,69.3256,69.3936,43686.0
2017-02-16 13:10:00,81.7,81.7,81.54,81.6,45436.0,69.4106,69.4106,69.2746,69.3256,45436.0
2017-02-16 13:20:00,81.61,81.65,81.5,81.54,30678.0,69.3341,69.3681,69.2406,69.2746,30678.0
2017-02-16 13:30:00,81.54,81.63,81.49,81.61,38559.0,69.2746,69.3511,69.2321,69.3341,38559.0
2017-02-16 13:40:00,81.6,81.61,81.51,81.56,35565.0,69.3256,69.3341,69.2491,69.2916,35565.0
2017-02-16 13:50:00,81.56,81.71,81.56,81.69,84535.0,69.2916,69.419,69.2916,69.4021,84535.0
2017-02-16 14:00:00,81.65,81.75,81.6,81.74,46012.0,69.3681,69.453,69.3256,69.4445,46012.0
2017-02-16 14:10:00,81.76,81.8,81.7,81.71,46542.0,69.4615,69.4955,69.4106,69.419,46542.0
2017-02-16 14:20:00,81.72,81.8,81.7,81.8,32551.0,69.4275,69.4955,69.4106,69.4955,32551.0
2017-02-16 14:30:00,81.81,81.85,81.76,81.78,29569.0,69.504,69.538,69.4615,69.4785,29569.0
2017-02-16 14:40:00,81.78,81.98,81.78,81.91,55038.0,69.4785,69.6484,69.4785,69.589,55038.0
2017-02-16 14:50:00,81.93,81.97,81.85,81.95,49758.0,69.606,69.6399,69.538,69.6229,49758.0
2017-02-16 15:00:00,81.94,81.94,81.84,81.88,33185.0,69.6145,69.6145,69.5295,69.5635,33185.0
2017-02-16 15:10:00,81.88,81.91,81.83,81.86,65720.0,69.5635,69.589,69.521,69.5465,65720.0
2017-02-16 15:20:00,81.86,81.94,81.86,81.89,51782.0,69.5465,69.6145,69.5465,69.572,51782.0
2017-02-16 15:30:00,81.9,81.96,81.81,81.82,85221.0,69.5805,69.6314,69.504,69.5125,85221.0
2017-02-16 15:40:00,81.82,81.87,81.76,81.79,137416.0,69.5125,69.555,69.4615,69.487,137416.0
2017-02-16 15:50:00,81.78,82.08,81.76,81.98,282793.0,69.4785,69.7334,69.4615,69.6484,282793.0
2017-02-17 09:30:00,81.8,82.5,81.64,81.8,259536.0,69.4955,70.0902,69.3596,69.4955,259536.0
2017-02-17 09:40:00,81.8,81.88,81.48,81.6,66364.0,69.4955,69.5635,69.2236,69.3256,66364.0
2017-02-17 09:50:00,81.56,81.74,81.49,81.74,65984.0,69.2916,69.4445,69.2321,69.4445,65984.0
2017-02-17 10:00:00,81.74,81.86,81.61,81.63,77001.0,69.4445,69.5465,69.3341,69.3511,77001.0
2017-02-17 10:10:00,81.6,81.81,81.56,81.76,24564.0,69.3256,69.504,69.2916,69.4615,24564.0
2017-02-17 10:20:00,81.76,81.82,81.61,81.66,27447.0,69.4615,69.5125,69.3341,69.3766,27447.0
2017-02-17 10:30:00,81.65,81.77,81.56,81.72,29280.0,69.3681,69.47,69.2916,69.4275,29280.0
2017-02-17 10:40:00,81.75,81.79,81.66,81.74,27407.0,69.453,69.487,69.3766,69.4445,27407.0
2017-02-17 10:50:00,81.75,81.78,81.65,81.7,34050.0,69.453,69.4785,69.3681,69.4106,34050.0
2017-02-17 11:00:00,81.69,81.86,81.68,81.84,46848.0,69.4021,69.5465,69.3936,69.5295,46848.0
2017-02-17 11:10:00,81.84,82.09,81.84,82.04,61656.0,69.5295,69.7419,69.5295,69.6994,61656.0
2017-02-17 11:20:00,82.03,82.1,81.85,81.87,28687.0,69.6909,69.7504,69.538,69.555,28687.0
2017-02-17 11:30:00,81.87,81.96,81.87,81.89,16952.0,69.555,69.6314,69.555,69.572,16952.0
2017-02-17 11:40:00,81.91,82.0,81.88,81.96,27655.0,69.589,69.6654,69.5635,69.6314,27655.0
2017-02-17 11:50:00,81.96,81.98,81.87,81.91,25978.0,69.6314,69.6484,69.555,69.589,25978.0
2017-02-17 12:00:00,81.9,81.92,81.86,81.9,24749.0,69.5805,69.5975,69.5465,69.5805,24749.0
2017-02-17 12:10:00,81.9,81.9,81.79,81.81,27733.0,69.5805,69.5805,69.487,69.504,27733.0
2017-02-17 12:20:00,81.81,81.9,81.8,81.82,23353.0,69.504,69.5805,69.4955,69.5125,23353.0
2017-02-17 12:30:00,81.81,81.85,81.79,81.82,16000.0,69.504,69.538,69.487,69.5125,16000.0
2017-02-17 12:40:00,81.83,81.88,81.82,81.82,32429.0,69.521,69.5635,69.5125,69.5125,32429.0
2017-02-17 12:50:00,81.83,81.92,81.81,81.92,16810.0,69.521,69.5975,69.504,69.5975,16810.0
2017-02-17 13:00:00,81.91,81.91,81.82,81.82,11986.0,69.589,69.589,69.5125,69.5125,11986.0
2017-02-17 13:10:00,81.83,81.89,81.82,81.83,11877.0,69.521,69.572,69.5125,69.521,11877.0
2017-02-17 13:20:00,81.84,81.98,81.82,81.95,26747.0,69.5295,69.6484,69.5125,69.6229,26747.0
2017-02-17 13:30:00,81.96,82.05,81.93,82.03,27441.0,69.6314,69.7079,69.606,69.6909,27441.0
2017-02-17 13:40:00,82.03,82.1,82.02,82.09,35034.0,69.6909,69.7504,69.6824,69.7419,35034.0
2017-02-17 13:50:00,82.07,82.09,82.02,82.04,27809.0,69.7249,69.7419,69.6824,69.6994,27809.0
2017-02-17 14:00:00,82.05,82.11,82.04,82.1,29616.0,69.7079,69.7589,69.6994,69.7504,29616.0
2017-02-17 14:10:00,82.1,82.14,82.04,82.05,35667.0,69.7504,69.7844,69.6994,69.7079,35667.0
2017-02-17 14:20:00,82.05,82.13,82.03,82.11,46922.0,69.7079,69.7759,69.6909,69.7589,46922.0
2017-02-17 14:30:00,82.11,82.24,82.09,82.22,81082.0,69.7589,69.8693,69.7419,69.8523,81082.0
2017-02-17 14:40:00,82.23,82.34,82.21,82.32,97880.0,69.8608,69.9543,69.8438,69.9373,97880.0
2017-02-17 14:50:00,82.32,82.46,82.29,82.38,322115.0,69.9373,70.0562,69.9118,69.9883,322115.0
2017-02-17 15:00:00,82.39,82.42,82.27,82.39,145977.0,69.9968,70.0222,69.8948,69.9968,145977.0
2017-02-17 15:10:00,82.4,82.42,82.36,82.36,106243.0,70.0053,70.0222,69.9713,69.9713,106243.0
2017-02-17 15:20:00,82.36,82.43,82.34,82.36,83159.0,69.9713,70.0307,69.9543,69.9713,83159.0
2017-02-17 15:30:00,82.37,82.4,82.25,82.28,61291.0,69.9798,70.0053,69.8778,69.9033,61291.0
2017-02-17 15:40:00,82.28,82.36,82.27,82.35,74701.0,69.9033,69.9713,69.8948,69.9628,74701.0
2017-02-17 15:50:00,82.35,82.48,82.32,82.48,147913.0,69.9628,70.0732,69.9373,70.0732,147913.0
2017-02-21 09:30:00,82.5,82.84,82.32,82.63,139217.0,70.0902,70.3791,69.9373,70.2007,139217.0
2017-02-21 09:40:00,82.64,82.82,82.5,82.64,40952.0,70.2092,70.3621,70.0902,70.2092,40952.0
2017-02-21 09:50:00,82.67,82.75,82.56,82.73,45010.0,70.2346,70.3026,70.1412,70.2856,45010.0
2017-02-21 10:00:00,82.74,82.82,82.69,82.77,50794.0,70.2941,70.3621,70.2516,70.3196,50794.0
2017-02-21 10:10:00,82.78,82.81,82.59,82.63,33449.0,70.3281,70.3536,70.1667,70.2007,33449.0
2017-02-21 10:20:00,82.64,82.7,82.56,82.59,54234.0,70.2092,70.2601,70.1412,70.1667,54234.0
2017-02-21 10:30:00,82.59,82.72,82.56,82.7,67616.0,70.1667,70.2771,70.1412,70.2601,67616.0
2017-02-21 10:40:00,82.69,82.69,82.46,82.54,54497.0,70.2516,70.2516,70.0562,70.1242,54497.0
2017-02-21 10:50:00,82.55,82.57,82.35,82.38,34128.0,70.1327,70.1497,69.9628,69.9883,34128.0
2017-02-21 11:00:00,82.37,82.47,82.31,82.31,36745.0,69.9798,70.0647,69.9288,69.9288,36745.0
2017-02-21 11:10:00,82.33,82.44,82.32,82.43,24883.0,69.9458,70.0392,69.9373,70.0307,24883.0
2017-02-21 11:20:00,82.44,82.44,82.21,82.24,30129.0,70.0392,70.0392,69.8438,69.8693,30129.0
2017-02-21 11:30:00,82.24,82.31,82.12,82.13,39003.0,69.8693,69.9288,69.7674,69.7759,39003.0
2017-02-21 11:40:00,82.17,82.21,82.05,82.06,37461.0,69.8099,69.8438,69.7079,69.7164,37461.0
2017-02-21 11:50:00,82.06,82.12,82.01,82.07,63545.0,69.7164,69.7674,69.6739,69.7249,63545.0
2017-02-21 12:00:00,82.04,82.14,81.99,81.99,58286.0,69.6994,69.7844,69.6569,69.6569,58286.0
2017-02-21 12:10:00,82.02,82.08,81.99,82.04,33773.0,69.6824,69.7334,69.6569,69.6994,33773.0
2017-02-21 12:20:00,82.04,82.14,82.0,82.14,21564.0,69.6994,69.7844,69.6654,69.7844,21564.0
2017-02-21 12:30:00,82.14,82.23,82.07,82.19,27388.0,69.7844,69.8608,69.7249,69.8268,27388.0
2017-02-21 12:40:00,82.18,82.2,82.11,82.19,22906.0,69.8183,69.8353,69.7589,69.8268,22906.0
2017-02-21 12:50:00,82.19,82.21,82.12,82.12,27201.0,69.8268,69.8438,69.7674,69.7674,27201.0
2017-02-21 13:00:00,82.14,82.19,82.12,82.15,21759.0,69.7844,69.8268,69.7674,69.7929,21759.0
2017-02-21 13:10:00,82.15,82.19,82.13,82.16,23447.0,69.7929,69.8268,69.7759,69.8014,23447.0
2017-02-21 13:20:00,82.17,82.19,82.12,82.14,32256.0,69.8099,69.8268,69.7674,69.7844,32256.0
2017-02-21 13:30:00,82.15,82.18,82.11,82.12,21263.0,69.7929,69.8183,69.7589,69.7674,21263.0
2017-02-21 13:40:00,82.11,82.18,82.1,82.12,23933.0,69.7589,69.8183,69.7504,69.7674,23933.0
2017-02-21 13:50:00,82.13,82.21,82.11,82.2,21380.0,69.7759,69.8438,69.7589,69.8353,21380.0
2017-02-21 14:00:00,82.21,82.27,82.17,82.24,29386.0,69.8438,69.8948,69.8099,69.8693,29386.0
2017-02-21 14:10:00,82.25,82.31,82.25,82.26,24095.0,69.8778,69.9288,69.8778,69.8863,24095.0
2017-02-21 14:20:00,82.26,82.36,82.26,82.34,16606.0,69.8863,69.9713,69.8863,69.9543,16606.0
2017-02-21 14:30:00,82.34,82.41,82.33,82.39,19874.0,69.9543,70.0138,69.9458,69.9968,19874.0
2017-02-21 14:40:00,82.39,82.54,82.37,82.54,33797.0,69.9968,70.1242,69.9798,70.1242,33797.0
2017-02-21 14:50:00,82.54,82.57,82.5,82.51,22913.0,70.1242,70.1497,70.0902,70.0987,22913.0
2017-02-21 15:00:00,82.5,82.54,82.47,82.52,16964.0,70.0902,70.1242,70.0647,70.1072,16964.0
2017-02-21 15:10:00,82.51,82.57,82.5,82.55,28589.0,70.0987,70.1497,70.0902,70.1327,28589.0
2017-02-21 15:20:00,82.55,82.62,82.49,82.6,27638.0,70.1327,70.1922,70.0817,70.1752,27638.0
2017-02-21 15:30:00,82.6,82.69,82.58,82.65,48907.0,70.1752,70.2516,70.1582,70.2177,48907.0
2017-02-21 15:40:00,82.65,82.72,82.65,82.71,52680.0,70.2177,70.2771,70.2177,70.2686,52680.0
2017-02-21 15:50:00,82.72,82.87,82.72,82.82,283062.0,70.2771,70.4046,70.2771,70.3621,283062.0
2017-02-22 09:30:00,82.31,82.39,81.76,81.86,148934.0,70.3123,70.3806,69.8424,69.9279,148934.0
2017-02-22 09:40:00,81.84,82.0,81.64,81.94,29661.0,69.9108,70.0475,69.7399,69.9962,29661.0
2017-02-22 09:50:00,81.94,82.21,81.94,82.21,37573.0,69.9962,70.2268,69.9962,70.2268,37573.0
2017-02-22 10:00:00,82.18,82.18,81.99,81.99,42047.0,70.2012,70.2012,70.0389,70.0389,42047.0
2017-02-22 10:10:00,82.01,82.09,81.92,82.0,47790.0,70.056,70.1243,69.9791,70.0475,47790.0
2017-02-22 10:20:00,82.0,82.0,81.82,81.88,35358.0,70.0475,70.0475,69.8937,69.9449,35358.0
2017-02-22 10:30:00,81.91,81.97,81.74,81.96,32583.0,69.9706,70.0218,69.8254,70.0133,32583.0
2017-02-22 10:40:00,81.97,82.0,81.87,81.93,39701.0,70.0218,70.0475,69.9364,69.9877,39701.0
2017-02-22 10:50:00,81.92,81.93,81.87,81.87,21760.0,69.9791,69.9877,69.9364,69.9364,21760.0
2017-02-22 11:00:00,81.86,81.86,81.61,81.62,62276.0,69.9279,69.9279,69.7143,69.7228,62276.0
2017-02-22 11:10:00,81.63,81.73,81.61,81.64,20264.0,69.7314,69.8168,69.7143,69.7399,20264.0
2017-02-22 11:20:00,81.64,81.76,81.63,81.74,25777.0,69.7399,69.8424,69.7314,69.8254,25777.0
2017-02-22 11:30:00,81.73,81.75,81.65,81.65,18815.0,69.8168,69.8339,69.7485,69.7485,18815.0
2017-02-22 11:40:00,81.64,81.68,81.62,81.66,19970.0,69.7399,69.7741,69.7228,69.757,19970.0
2017-02-22 11:50:00,81.66,81.66,81.52,81.57,28197.0,69.757,69.757,69.6374,69.6801,28197.0
2017-02-22 12:00:00,81.53,81.59,81.52,81.59,26574.0,69.646,69.6972,69.6374,69.6972,26574.0
2017-02-22 12:10:00,81.6,81.7,81.6,81.69,15514.0,69.7058,69.7912,69.7058,69.7826,15514.0
2017-02-22 12:20:00,81.69,81.73,81.62,81.64,16708.0,69.7826,69.8168,69.7228,69.7399,16708.0
2017-02-22 12:30:00,81.65,81.71,81.65,81.68,25073.0,69.7485,69.7997,69.7485,69.7741,25073.0
2017-02-22 12:40:00,81.69,81.79,81.69,81.73,34152.0,69.7826,69.8681,69.7826,69.8168,34152.0
2017-02-22 12:50:00,81.74,81.95,81.72,81.94,93186.0,69.8254,70.0047,69.8083,69.9962,93186.0
2017-02-22 13:00:00,81.93,82.13,81.91,82.05,145836.0,69.9877,70.1585,69.9706,70.0902,145836.0
2017-02-22 13:10:00,82.04,82.17,81.99,82.15,97085.0,70.0816,70.1927,70.0389,70.1756,97085.0
2017-02-22 13:20:00,82.15,82.25,82.13,82.2,35799.0,70.1756,70.261,70.1585,70.2183,35799.0
2017-02-22 13:30:00,82.21,82.27,82.06,82.09,65888.0,70.2268,70.2781,70.0987,70.1243,65888.0
2017-02-22 13:40:00,82.1,82.22,82.03,82.2,72880.0,70.1329,70.2354,70.0731,70.2183,72880.0
2017-02-22 13:50:00,82.19,82.23,82.03,82.1,68434.0,70.2098,70.2439,70.0731,70.1329,68434.0
2017-02-22 14:00:00,82.1,82.14,81.94,81.94,60715.0,70.1329,70.167,69.9962,69.9962,60715.0
2017-02-22 14:10:00,81.96,82.0,81.89,81.96,11822.0,70.0133,70.0475,69.9535,70.0133,11822.0
2017-02-22 14:20:00,81.95,82.0,81.93,81.94,9600.0,70.0047,70.0475,69.9877,69.9962,9600.0
2017-02-22 14:30:00,81.94,82.0,81.83,81.88,167078.0,69.9962,70.0475,69.9022,69.9449,167078.0
2017-02-22 14:40:00,81.87,82.07,81.83,82.04,173160.0,69.9364,70.1073,69.9022,70.0816,173160.0
2017-02-22 14:50:00,82.04,82.04,81.91,81.92,15886.0,70.0816,70.0816,69.9706,69.9791,15886.0
2017-02-22 15:00:00,81.92,81.98,81.9,81.9,16155.0,69.9791,70.0304,69.962,69.962,16155.0
2017-02-22 15:10:00,81.91,81.92,81.87,81.9,30745.0,69.9706,69.9791,69.9364,69.962,30745.0
2017-02-22 15:20:00,81.92,81.99,81.91,81.97,32794.0,69.9791,70.0389,69.9706,70.0218,32794.0
2017-02-22 15:30:00,81.96,82.01,81.92,81.98,36418.0,70.0133,70.056,69.9791,70.0304,36418.0
2017-02-22 15:40:00,81.98,82.01,81.95,81.97,42676.0,70.0304,70.056,70.0047,70.0218,42676.0
2017-02-22 15:50:00,81.98,82.07,81.97,82.06,323899.0,70.0304,70.1073,70.0218,70.0987,323899.0
2017-02-23 09:30:00,82.15,82.16,81.68,81.83,40142.0,70.1756,70.1841,69.7741,69.9022,40142.0
2017-02-23 09:40:00,81.8,81.88,81.6,81.84,34928.0,69.8766,69.9449,69.7058,69.9108,34928.0
2017-02-23 09:50:00,81.8,81.96,81.77,81.9,51653.0,69.8766,70.0133,69.851,69.962,51653.0
2017-02-23 10:00:00,81.93,81.98,81.7,81.73,24250.0,69.9877,70.0304,69.7912,69.8168,24250.0
2017-02-23 10:10:00,81.71,81.73,81.45,81.63,50481.0,69.7997,69.8168,69.5776,69.7314,50481.0
2017-02-23 10:20:00,81.62,81.69,81.54,81.61,31800.0,69.7228,69.7826,69.6545,69.7143,31800.0
2017-02-23 10:30:00,81.62,81.68,81.53,81.62,64924.0,69.7228,69.7741,69.646,69.7228,64924.0
2017-02-23 10:40:00,81.64,81.66,81.37,81.49,24674.0,69.7399,69.757,69.5093,69.6118,24674.0
2017-02-23 10:50:00,81.5,81.52,81.16,81.24,51357.0,69.6203,69.6374,69.3299,69.3982,51357.0
2017-02-23 11:00:00,81.24,81.27,81.16,81.17,32665.0,69.3982,69.4239,69.3299,69.3384,32665.0
2017-02-23 11:10:00,81.16,81.22,81.03,81.2,64327.0,69.3299,69.3812,69.2188,69.3641,64327.0
2017-02-23 11:20:00,81.21,81.31,81.17,81.3,34728.0,69.3726,69.458,69.3384,69.4495,34728.0
2017-02-23 11:30:00,81.31,81.48,81.3,81.4,26554.0,69.458,69.6033,69.4495,69.5349,26554.0
2017-02-23 11:40:00,81.38,81.47,81.31,81.44,21975.0,69.5178,69.5947,69.458,69.5691,21975.0
2017-02-23 11:50:00,81.43,81.49,81.33,81.38,44585.0,69.5605,69.6118,69.4751,69.5178,44585.0
2017-02-23 12:00:00,81.38,81.62,81.37,81.61,23505.0,69.5178,69.7228,69.5093,69.7143,23505.0
2017-02-23 12:10:00,81.62,81.77,81.57,81.75,33223.0,69.7228,69.851,69.6801,69.8339,33223.0
2017-02-23 12:20:00,81.75,81.75,81.63,81.7,39586.0,69.8339,69.8339,69.7314,69.7912,39586.0
2017-02-23 12:30:00,81.7,81.85,81.69,81.81,16396.0,69.7912,69.9193,69.7826,69.8852,16396.0
2017-02-23 12:40:00,81.8,81.81,81.68,81.69,40758.0,69.8766,69.8852,69.7741,69.7826,40758.0
2017-02-23 12:50:00,81.69,81.71,81.55,81.59,23897.0,69.7826,69.7997,69.663,69.6972,23897.0
2017-02-23 13:00:00,81.59,81.7,81.57,81.61,26379.0,69.6972,69.7912,69.6801,69.7143,26379.0
2017-02-23 13:10:00,81.61,81.61,81.43,81.45,20298.0,69.7143,69.7143,69.5605,69.5776,20298.0
2017-02-23 13:20:00,81.45,81.5,81.38,81.38,23489.0,69.5776,69.6203,69.5178,69.5178,23489.0
2017-02-23 13:30:00,81.38,81.5,81.37,81.43,36275.0,69.5178,69.6203,69.5093,69.5605,36275.0
2017-02-23 13:40:00,81.43,81.5,81.43,81.47,18296.0,69.5605,69.6203,69.5605,69.5947,18296.0
2017-02-23 13:50:00,81.45,81.48,81.39,81.45,22315.0,69.5776,69.6033,69.5264,69.5776,22315.0
2017-02-23 14:00:00,81.46,81.57,81.46,81.57,18006.0,69.5862,69.6801,69.5862,69.6801,18006.0
2017-02-23 14:10:00,81.57,81.62,81.49,81.59,25888.0,69.6801,69.7228,69.6118,69.6972,25888.0
2017-02-23 14:20:00,81.58,81.71,81.56,81.64,27909.0,69.6887,69.7997,69.6716,69.7399,27909.0
2017-02-23 14:30:00,81.64,81.69,81.56,81.56,17947.0,69.7399,69.7826,69.6716,69.6716,17947.0
2017-02-23 14:40:00,81.57,81.63,81.53,81.58,18158.0,69.6801,69.7314,69.646,69.6887,18158.0
2017-02-23 14:50:00,81.58,81.65,81.54,81.64,14435.0,69.6887,69.7485,69.6545,69.7399,14435.0
2017-02-23 15:00:00,81.64,81.65,81.55,81.55,13045.0,69.7399,69.7485,69.663,69.663,13045.0
2017-02-23 15:10:00,81.57,81.61,81.54,81.58,19851.0,69.6801,69.7143,69.6545,69.6887,19851.0
2017-02-23 15:20:00,81.58,81.64,81.55,81.56,23447.0,69.6887,69.7399,69.663,69.6716,23447.0
2017-02-23 15:30:00,81.56,81.57,81.47,81.52,50822.0,69.6716,69.6801,69.5947,69.6374,50822.0
2017-02-23 15:40:00,81.52,81.55,81.48,81.5,59691.0,69.6374,69.663,69.6033,69.6203,59691.0
2017-02-23 15:50:00,81.5,81.62,81.49,81.59,160543.0,69.6203,69.7228,69.6118,69.6972,160543.0
2017-02-24 09:30:00,80.97,81.41,80.82,81.21,100423.0,69.1676,69.5435,69.0395,69.3726,100423.0
2017-02-24 09:40:00,81.21,81.39,81.06,81.33,53558.0,69.3726,69.5264,69.2445,69.4751,53558.0
2017-02-24 09:50:00,81.31,81.5,81.08,81.43,88848.0,69.458,69.6203,69.2616,69.5605,88848.0
2017-02-24 10:00:00,81.43,81.49,81.18,81.31,89645.0,69.5605,69.6118,69.347,69.458,89645.0
2017-02-24 10:10:00,81.3,81.3,81.01,81.2,53097.0,69.4495,69.4495,69.2018,69.3641,53097.0
2017-02-24 10:20:00,81.23,81.37,81.19,81.33,43102.0,69.3897,69.5093,69.3555,69.4751,43102.0
2017-02-24 10:30:00,81.32,81.39,81.27,81.35,42202.0,69.4666,69.5264,69.4239,69.4922,42202.0
2017-02-24 10:40:00,81.34,81.4,81.28,81.28,47901.0,69.4837,69.5349,69.4324,69.4324,47901.0
2017-02-24 10:50:00,81.29,81.33,81.16,81.28,39976.0,69.4409,69.4751,69.3299,69.4324,39976.0
2017-02-24 11:00:00,81.27,81.35,81.23,81.3,42453.0,69.4239,69.4922,69.3897,69.4495,42453.0
2017-02-24 11:10:00,81.3,81.42,81.29,81.42,48659.0,69.4495,69.552,69.4409,69.552,48659.0
2017-02-24 11:20:00,81.42,81.54,81.39,81.43,37129.0,69.552,69.6545,69.5264,69.5605,37129.0
2017-02-24 11:30:00,81.42,81.49,81.34,81.43,35229.0,69.552,69.6118,69.4837,69.5605,35229.0
2017-02-24 11:40:00,81.41,81.46,81.38,81.4,31829.0,69.5435,69.5862,69.5178,69.5349,31829.0
2017-02-24 11:50:00,81.4,81.47,81.32,81.34,21026.0,69.5349,69.5947,69.4666,69.4837,21026.0
2017-02-24 12:00:00,81.33,81.35,81.26,81.33,30490.0,69.4751,69.4922,69.4153,69.4751,30490.0
2017-02-24 12:10:00,81.33,81.33,81.28,81.31,36676.0,69.4751,69.4751,69.4324,69.458,36676.0
2017-02-24 12:20:00,81.31,81.41,81.27,81.37,41923.0,69.458,69.5435,69.4239,69.5093,41923.0
2017-02-24 12:30:00,81.37,81.42,81.37,81.39,16743.0,69.5093,69.552,69.5093,69.5264,16743.0
2017-02-24 12:40:00,81.39,81.48,81.39,81.48,19700.0,69.5264,69.6033,69.5264,69.6033,19700.0
2017-02-24 12:50:00,81.49,81.55,81.46,81.46,18342.0,69.6118,69.663,69.5862,69.5862,18342.0
2017-02-24 13:00:00,81.46,81.49,81.38,81.38,20137.0,69.5862,69.6118,69.5178,69.5178,20137.0
2017-02-24 13:10:00,81.38,81.4,81.28,81.29,23349.0,69.5178,69.5349,69.4324,69.4409,23349.0
2017-02-24 13:20:00,81.3,81.31,81.22,81.28,20361.0,69.4495,69.458,69.3812,69.4324,20361.0
2017-02-24 13:30:00,81.28,81.35,81.22,81.31,55634.0,69.4324,69.4922,69.3812,69.458,55634.0
2017-02-24 13:40:00,81.3,81.39,81.3,81.38,24728.0,69.4495,69.5264,69.4495,69.5178,24728.0
2017-02-24 13:50:00,81.37,81.45,81.37,81.45,19411.0,69.5093,69.5776,69.5093,69.5776,19411.0
2017-02-24 14:00:00,81.44,81.48,81.4,81.41,21878.0,69.5691,69.6033,69.5349,69.5435,21878.0
2017-02-24 14:10:00,81.41,81.47,81.38,81.47,30579.0,69.5435,69.5947,69.5178,69.5947,30579.0
2017-02-24 14:20:00,81.47,81.47,81.43,81.44,38753.0,69.5947,69.5947,69.5605,69.5691,38753.0
2017-02-24 14:30:00,81.43,81.63,81.42,81.57,37964.0,69.5605,69.7314,69.552,69.6801,37964.0
2017-02-24 14:40:00,81.57,81.61,81.51,81.54,41364.0,69.6801,69.7143,69.6289,69.6545,41364.0
2017-02-24 14:50:00,81.55,81.56,81.52,81.54,50768.0,69.663,69.6716,69.6374,69.6545,50768.0
2017-02-24 15:00:00,81.54,81.57,81.51,81.55,50205.0,69.6545,69.6801,69.6289,69.663,50205.0
2017-02-24 15:10:00,81.55,81.55,81.47,81.5,84536.0,69.663,69.663,69.5947,69.6203,84536.0
2017-02-24 15:20:00,81.5,81.52,81.48,81.49,74859.0,69.6203,69.6374,69.6033,69.6118,74859.0
2017-02-24 15:30:00,81.5,81.5,81.48,81.49,74761.0,69.6203,69.6203,69.6033,69.6118,74761.0
2017-02-24 15:40:00,81.5,81.5,81.47,81.48,111910.0,69.6203,69.6203,69.5947,69.6033,111910.0
2017-02-24 15:50:00,81.48,81.7,81.47,81.68,338087.0,69.6033,69.7912,69.5947,69.7741,338087.0
2017-02-27 09:30:00,81.65,81.96,81.24,81.81,62392.0,69.7485,70.0133,69.3982,69.8852,62392.0
2017-02-27 09:40:00,81.8,81.97,81.64,81.89,36460.0,69.8766,70.0218,69.7399,69.9535,36460.0
2017-02-27 09:50:00,81.94,82.09,81.9,82.09,27530.0,69.9962,70.1243,69.962,70.1243,27530.0
2017-02-27 10:00:00,82.06,82.43,82.01,82.43,47518.0,70.0987,70.4148,70.056,70.4148,47518.0
2017-02-27 10:10:00,82.42,82.42,82.0,82.04,35614.0,70.4062,70.4062,70.0475,70.0816,35614.0
2017-02-27 10:20:00,82.04,82.13,82.03,82.07,8993.0,70.0816,70.1585,70.0731,70.1073,8993.0
2017-02-27 10:30:00,82.09,82.14,82.04,82.08,20115.0,70.1243,70.167,70.0816,70.1158,20115.0
2017-02-27 10:40:00,82.08,82.1,81.85,81.87,24796.0,70.1158,70.1329,69.9193,69.9364,24796.0
2017-02-27 10:50:00,81.88,81.92,81.61,81.62,15452.0,69.9449,69.9791,69.7143,69.7228,15452.0
2017-02-27 11:00:00,81.61,81.71,81.6,81.67,24030.0,69.7143,69.7997,69.7058,69.7656,24030.0
2017-02-27 11:10:00,81.65,81.65,81.52,81.56,48063.0,69.7485,69.7485,69.6374,69.6716,48063.0
2017-02-27 11:20:00,81.56,81.57,81.43,81.5,22950.0,69.6716,69.6801,69.5605,69.6203,22950.0
2017-02-27 11:30:00,81.51,81.54,81.42,81.44,11066.0,69.6289,69.6545,69.552,69.5691,11066.0
2017-02-27 11:40:00,81.44,81.53,81.38,81.42,14794.0,69.5691,69.646,69.5178,69.552,14794.0
2017-02-27 11:50:00,81.44,81.54,81.37,81.53,23558.0,69.5691,69.6545,69.5093,69.646,23558.0
2017-02-27 12:00:00,81.53,81.66,81.49,81.63,20723.0,69.646,69.757,69.6118,69.7314,20723.0
2017-02-27 12:10:00,81.65,81.74,81.65,81.74,9792.0,69.7485,69.8254,69.7485,69.8254,9792.0
2017-02-27 12:20:00,81.74,81.79,81.65,81.65,15846.0,69.8254,69.8681,69.7485,69.7485,15846.0
2017-02-27 12:30:00,81.67,81.71,81.63,81.66,17850.0,69.7656,69.7997,69.7314,69.757,17850.0
2017-02-27 12:40:00,81.67,81.7,81.63,81.64,13700.0,69.7656,69.7912,69.7314,69.7399,13700.0
2017-02-27 12:50:00,81.61,81.67,81.58,81.59,13619.0,69.7143,69.7656,69.6887,69.6972,13619.0
2017-02-27 13:00:00,81.59,81.6,81.49,81.49,37923.0,69.6972,69.7058,69.6118,69.6118,37923.0
2017-02-27 13:10:00,81.5,81.61,81.46,81.61,41276.0,69.6203,69.7143,69.5862,69.7143,41276.0
2017-02-27 13:20:00,81.63,81.74,81.63,81.71,13491.0,69.7314,69.8254,69.7314,69.7997,13491.0
2017-02-27 13:30:00,81.71,81.74,81.65,81.68,16759.0,69.7997,69.8254,69.7485,69.7741,16759.0
2017-02-27 13:40:00,81.67,81.73,81.66,81.71,10985.0,69.7656,69.8168,69.757,69.7997,10985.0
2017-02-27 13:50:00,81.71,81.83,81.7,81.8,19203.0,69.7997,69.9022,69.7912,69.8766,19203.0
2017-02-27 14:00:00,81.81,81.89,81.79,81.87,15966.0,69.8852,69.9535,69.8681,69.9364,15966.0
2017-02-27 14:10:00,81.87,81.92,81.85,81.92,19804.0,69.9364,69.9791,69.9193,69.9791,19804.0
2017-02-27 14:20:00,81.93,82.05,81.9,81.94,25432.0,69.9877,70.0902,69.962,69.9962,25432.0
2017-02-27 14:30:00,81.95,81.99,81.92,81.92,20198.0,70.0047,70.0389,69.9791,69.9791,20198.0
2017-02-27 14:40:00,81.93,81.93,81.87,81.92,29186.0,69.9877,69.9877,69.9364,69.9791,29186.0
2017-02-27 14:50:00,81.92,81.92,81.86,81.88,37852.0,69.9791,69.9791,69.9279,69.9449,37852.0
2017-02-27 15:00:00,81.87,81.89,81.85,81.86,27173.0,69.9364,69.9535,69.9193,69.9279,27173.0
2017-02-27 15:10:00,81.87,81.93,81.85,81.92,43112.0,69.9364,69.9877,69.9193,69.9791,43112.0
2017-02-27 15:20:00,81.92,82.0,81.92,82.0,28015.0,69.9791,70.0475,69.9791,70.0475,28015.0
2017-02-27 15:30:00,81.99,82.05,81.98,82.0,45276.0,70.0389,70.0902,70.0304,70.0475,45276.0
2017-02-27 15:40:00,82.01,82.07,82.0,82.05,58721.0,70.056,70.1073,70.0475,70.0902,58721.0
2017-02-27 15:50:00,82.06,82.29,82.06,82.28,198963.0,70.0987,70.2952,70.0987,70.2866,198963.0
2017-02-28 09:30:00,82.18,82.24,81.82,82.03,28666.0,70.2012,70.2525,69.8937,70.0731,28666.0
2017-02-28 09:40:00,82.0,82.1,81.87,81.92,20241.0,70.0475,70.1329,69.9364,69.9791,20241.0
2017-02-28 09:50:00,81.93,82.03,81.76,81.78,27661.0,69.9877,70.0731,69.8424,69.8595,27661.0
2017-02-28 10:00:00,81.81,82.07,81.78,81.97,39212.0,69.8852,70.1073,69.8595,70.0218,39212.0
2017-02-28 10:10:00,81.97,81.99,81.86,81.86,22619.0,70.0218,70.0389,69.9279,69.9279,22619.0
2017-02-28 10:20:00,81.88,81.93,81.81,81.83,14003.0,69.9449,69.9877,69.8852,69.9022,14003.0
2017-02-28 10:30:00,81.85,81.92,81.82,81.85,11306.0,69.9193,69.9791,69.8937,69.9193,11306.0
2017-02-28 10:40:00,81.83,81.9,81.76,81.87,14223.0,69.9022,69.962,69.8424,69.9364,14223.0
2017-02-28 10:50:00,81.87,81.94,81.83,81.84,9181.0,69.9364,69.9962,69.9022,69.9108,9181.0
2017-02-28 11:00:00,81.84,81.94,81.76,81.8,28131.0,69.9108,69.9962,69.8424,69.8766,28131.0
2017-02-28 11:10:00,81.81,81.88,81.76,81.84,37799.0,69.8852,69.9449,69.8424,69.9108,37799.0
2017-02-28 11:20:00,81.83,81.89,81.83,81.88,13408.0,69.9022,69.9535,69.9022,69.9449,13408.0
2017-02-28 11:30:00,81.88,81.96,81.87,81.91,9379.0,69.9449,70.0133,69.9364,69.9706,9379.0
2017-02-28 11:40:00,81.93,81.99,81.87,81.91,12555.0,69.9877,70.0389,69.9364,69.9706,12555.0
2017-02-28 11:50:00,81.91,81.99,81.91,81.98,18742.0,69.9706,70.0389,69.9706,70.0304,18742.0
2017-02-28 12:00:00,81.98,82.0,81.85,81.87,11655.0,70.0304,70.0475,69.9193,69.9364,11655.0
2017-02-28 12:10:00,81.86,81.89,81.78,81.82,18875.0,69.9279,69.9535,69.8595,69.8937,18875.0
2017-02-28 12:20:00,81.82,81.82,81.59,81.7,37315.0,69.8937,69.8937,69.6972,69.7912,37315.0
2017-02-28 12:30:00,81.7,81.77,81.61,81.76,25976.0,69.7912,69.851,69.7143,69.8424,25976.0
2017-02-28 12:40:00,81.75,81.78,81.63,81.65,25982.0,69.8339,69.8595,69.7314,69.7485,25982.0
2017-02-28 12:50:00,81.65,81.67,81.58,81.6,27786.0,69.7485,69.7656,69.6887,69.7058,27786.0
2017-02-28 13:00:00,81.6,81.79,81.58,81.78,30136.0,69.7058,69.8681,69.6887,69.8595,30136.0
2017-02-28 13:10:00,81.78,81.79,81.74,81.75,18944.0,69.8595,69.8681,69.8254,69.8339,18944.0
2017-02-28 13:20:00,81.75,81.75,81.65,81.67,17679.0,69.8339,69.8339,69.7485,69.7656,17679.0
2017-02-28 13:30:00,81.67,81.75,81.66,81.72,12214.0,69.7656,69.8339,69.757,69.8083,12214.0
2017-02-28 13:40:00,81.72,81.78,81.69,81.78,14615.0,69.8083,69.8595,69.7826,69.8595,14615.0
2017-02-28 13:50:00,81.78,81.8,81.76,81.78,12248.0,69.8595,69.8766,69.8424,69.8595,12248.0
2017-02-28 14:00:00,81.78,81.8,81.68,81.68,18297.0,69.8595,69.8766,69.7741,69.7741,18297.0
2017-02-28 14:10:00,81.68,81.72,81.6,81.61,15639.0,69.7741,69.8083,69.7058,69.7143,15639.0
2017-02-28 14:20:00,81.6,81.66,81.58,81.64,13722.0,69.7058,69.757,69.6887,69.7399,13722.0
2017-02-28 14:30:00,81.64,81.69,81.62,81.64,12740.0,69.7399,69.7826,69.7228,69.7399,12740.0
2017-02-28 14:40:00,81.63,81.7,81.59,81.7,14113.0,69.7314,69.7912,69.6972,69.7912,14113.0
2017-02-28 14:50:00,81.7,81.79,81.67,81.77,17376.0,69.7912,69.8681,69.7656,69.851,17376.0
2017-02-28 15:00:00,81.78,81.83,81.75,81.79,15990.0,69.8595,69.9022,69.8339,69.8681,15990.0
2017-02-28 15:10:00,81.8,81.9,81.74,81.88,28182.0,69.8766,69.962,69.8254,69.9449,28182.0
2017-02-28 15:20:00,81.87,81.9,81.8,81.81,64750.0,69.9364,69.962,69.8766,69.8852,64750.0
2017-02-28 15:30:00,81.83,81.84,81.69,81.69,54504.0,69.9022,69.9108,69.7826,69.7826,54504.0
2017-02-28 15:40:00,81.69,81.85,81.69,81.83,82883.0,69.7826,69.9193,69.7826,69.9022,82883.0
2017-02-28 15:50:00,81.84,81.98,81.84,81.94,151153.0,69.9108,70.0304,69.9108,69.9962,151153.0
2017-03-01 09:30:00,82.45,83.23,82.41,82.51,111407.0,70.4319,71.0982,70.3977,70.4831,111407.0
2017-03-01 09:40:00,82.5,82.53,82.19,82.32,47109.0,70.4746,70.5002,70.2098,70.3208,47109.0
2017-03-01 09:50:00,82.37,82.37,82.15,82.27,24733.0,70.3635,70.3635,70.1756,70.2781,24733.0
2017-03-01 10:00:00,82.27,82.62,82.27,82.58,47192.0,70.2781,70.5771,70.2781,70.5429,47192.0
2017-03-01 10:10:00,82.57,82.64,82.51,82.61,32340.0,70.5344,70.5942,70.4831,70.5685,32340.0
2017-03-01 10:20:00,82.64,82.8,82.62,82.7,20164.0,70.5942,70.7308,70.5771,70.6454,20164.0
2017-03-01 10:30:00,82.7,82.7,82.58,82.59,22548.0,70.6454,70.6454,70.5429,70.5515,22548.0
2017-03-01 10:40:00,82.6,82.74,82.59,82.72,22359.0,70.56,70.6796,70.5515,70.6625,22359.0
2017-03-01 10:50:00,82.71,82.99,82.67,82.99,72799.0,70.654,70.8932,70.6198,70.8932,72799.0
2017-03-01 11:00:00,82.98,83.01,82.74,82.93,92842.0,70.8846,70.9102,70.6796,70.8419,92842.0
2017-03-01 11:10:00,82.95,83.0,82.9,82.99,30043.0,70.859,70.9017,70.8163,70.8932,30043.0
2017-03-01 11:20:00,82.99,83.05,82.91,82.99,42777.0,70.8932,70.9444,70.8248,70.8932,42777.0
2017-03-01 11:30:00,82.99,83.08,82.96,82.98,23824.0,70.8932,70.97,70.8675,70.8846,23824.0
2017-03-01 11:40:00,82.98,83.12,82.97,83.09,28219.0,70.8846,71.0042,70.8761,70.9786,28219.0
2017-03-01 11:50:00,83.08,83.27,83.07,83.24,45782.0,70.97,71.1323,70.9615,71.1067,45782.0
2017-03-01 12:00:00,83.25,83.39,83.23,83.38,32181.0,71.1153,71.2348,71.0982,71.2263,32181.0
2017-03-01 12:10:00,83.39,83.43,83.27,83.31,22831.0,71.2348,71.269,71.1323,71.1665,22831.0
2017-03-01 12:20:00,83.31,83.31,83.19,83.26,22910.0,71.1665,71.1665,71.064,71.1238,22910.0
2017-03-01 12:30:00,83.28,83.36,83.27,83.29,21757.0,71.1409,71.2092,71.1323,71.1494,21757.0
2017-03-01 12:40:00,83.28,83.31,83.23,83.24,14210.0,71.1409,71.1665,71.0982,71.1067,14210.0
2017-03-01 12:50:00,83.23,83.28,83.19,83.28,20297.0,71.0982,71.1409,71.064,71.1409,20297.0
2017-03-01 13:00:00,83.27,83.3,83.25,83.28,18669.0,71.1323,71.158,71.1153,71.1409,18669.0
2017-03-01 13:10:00,83.27,83.29,83.21,83.23,16058.0,71.1323,71.1494,71.0811,71.0982,16058.0
2017-03-01 13:20:00,83.24,83.27,83.19,83.25,24890.0,71.1067,71.1323,71.064,71.1153,24890.0
2017-03-01 13:30:00,83.25,83.35,83.25,83.32,17269.0,71.1153,71.2007,71.1153,71.175,17269.0
2017-03-01 13:40:00,83.32,83.35,83.3,83.3,10852.0,71.175,71.2007,71.158,71.158,10852.0
2017-03-01 13:50:00,83.3,83.33,83.28,83.31,22065.0,71.158,71.1836,71.1409,71.1665,22065.0
2017-03-01 14:00:00,83.31,83.33,83.24,83.29,27889.0,71.1665,71.1836,71.1067,71.1494,27889.0
2017-03-01 14:10:00,83.31,83.48,83.24,83.38,81863.0,71.1665,71.3117,71.1067,71.2263,81863.0
2017-03-01 14:20:00,83.37,83.42,83.33,83.39,23474.0,71.2178,71.2605,71.1836,71.2348,23474.0
2017-03-01 14:30:00,83.38,83.4,83.32,83.39,45144.0,71.2263,71.2434,71.175,71.2348,45144.0
2017-03-01 14:40:00,83.38,83.39,83.21,83.34,99913.0,71.2263,71.2348,71.0811,71.1921,99913.0
2017-03-01 14:50:00,83.35,83.48,83.35,83.42,39491.0,71.2007,71.3117,71.2007,71.2605,39491.0
2017-03-01 15:00:00,83.43,83.48,83.4,83.41,23838.0,71.269,71.3117,71.2434,71.2519,23838.0
2017-03-01 15:10:00,83.41,83.51,83.41,83.5,38628.0,71.2519,71.3374,71.2519,71.3288,38628.0
2017-03-01 15:20:00,83.52,83.56,83.5,83.55,18337.0,71.3459,71.3801,71.3288,71.3715,18337.0
2017-03-01 15:30:00,83.55,83.6,83.51,83.55,61706.0,71.3715,71.4142,71.3374,71.3715,61706.0
2017-03-01 15:40:00,83.55,83.68,83.55,83.68,115164.0,71.3715,71.4826,71.3715,71.4826,115164.0
2017-03-01 15:50:00,83.68,83.79,83.66,83.76,246048.0,71.4826,71.5765,71.4655,71.5509,246048.0
2017-03-02 09:30:00,83.39,83.66,83.15,83.59,87781.0,71.2348,71.4655,71.0298,71.4057,87781.0
2017-03-02 09:40:00,83.58,83.7,83.42,83.55,42896.0,71.3972,71.4997,71.2605,71.3715,42896.0
2017-03-02 09:50:00,83.51,83.76,83.5,83.76,29802.0,71.3374,71.5509,71.3288,71.5509,29802.0
2017-03-02 10:00:00,83.76,83.82,83.53,83.55,33476.0,71.5509,71.6022,71.3544,71.3715,33476.0
2017-03-02 10:10:00,83.55,83.57,83.38,83.49,34018.0,71.3715,71.3886,71.2263,71.3203,34018.0
2017-03-02 10:20:00,83.49,83.49,83.26,83.33,34112.0,71.3203,71.3203,71.1238,71.1836,34112.0
2017-03-02 10:30:00,83.34,83.5,83.32,83.38,46882.0,71.1921,71.3288,71.175,71.2263,46882.0
2017-03-02 10:40:00,83.39,83.57,83.37,83.51,36585.0,71.2348,71.3886,71.2178,71.3374,36585.0
2017-03-02 10:50:00,83.5,83.52,83.32,83.37,25691.0,71.3288,71.3459,71.175,71.2178,25691.0
2017-03-02 11:00:00,83.34,83.39,83.2,83.23,30728.0,71.1921,71.2348,71.0725,71.0982,30728.0
2017-03-02 11:10:00,83.23,83.23,83.04,83.07,73414.0,71.0982,71.0982,70.9359,70.9615,73414.0
2017-03-02 11:20:00,83.07,83.2,83.07,83.17,23915.0,70.9615,71.0725,70.9615,71.0469,23915.0
2017-03-02 11:30:00,83.16,83.33,83.16,83.33,30769.0,71.0384,71.1836,71.0384,71.1836,30769.0
2017-03-02 11:40:00,83.34,83.67,83.34,83.63,40422.0,71.1921,71.474,71.1921,71.4399,40422.0
2017-03-02 11:50:00,83.64,83.67,83.57,83.63,11961.0,71.4484,71.474,71.3886,71.4399,11961.0
2017-03-02 12:00:00,83.63,83.69,83.45,83.68,41597.0,71.4399,71.4911,71.2861,71.4826,41597.0
2017-03-02 12:10:00,83.68,83.79,83.67,83.79,36823.0,71.4826,71.5765,71.474,71.5765,36823.0
2017-03-02 12:20:00,83.79,83.8,83.66,83.7,24046.0,71.5765,71.5851,71.4655,71.4997,24046.0
2017-03-02 12:30:00,83.71,83.76,83.67,83.75,30842.0,71.5082,71.5509,71.474,71.5424,30842.0
2017-03-02 12:40:00,83.75,83.76,83.58,83.61,43261.0,71.5424,71.5509,71.3972,71.4228,43261.0
2017-03-02 12:50:00,83.61,83.73,83.59,83.7,27248.0,71.4228,71.5253,71.4057,71.4997,27248.0
2017-03-02 13:00:00,83.7,83.74,83.67,83.7,49558.0,71.4997,71.5338,71.474,71.4997,49558.0
2017-03-02 13:10:00,83.69,83.7,83.42,83.42,61097.0,71.4911,71.4997,71.2605,71.2605,61097.0
2017-03-02 13:20:00,83.42,83.52,83.41,83.47,31026.0,71.2605,71.3459,71.2519,71.3032,31026.0
2017-03-02 13:30:00,83.45,83.49,83.38,83.4,19041.0,71.2861,71.3203,71.2263,71.2434,19041.0
2017-03-02 13:40:00,83.38,83.47,83.38,83.46,20903.0,71.2263,71.3032,71.2263,71.2946,20903.0
2017-03-02 13:50:00,83.47,83.56,83.45,83.5,21135.0,71.3032,71.3801,71.2861,71.3288,21135.0
2017-03-02 14:00:00,83.51,83.57,83.48,83.53,29363.0,71.3374,71.3886,71.3117,71.3544,29363.0
2017-03-02 14:10:00,83.52,83.58,83.51,83.56,20527.0,71.3459,71.3972,71.3374,71.3801,20527.0
2017-03-02 14:20:00,83.57,83.81,83.55,83.76,111801.0,71.3886,71.5936,71.3715,71.5509,111801.0
2017-03-02 14:30:00,83.76,83.89,83.76,83.85,27114.0,71.5509,71.662,71.5509,71.6278,27114.0
2017-03-02 14:40:00,83.84,83.97,83.79,83.94,52808.0,71.6193,71.7303,71.5765,71.7047,52808.0
2017-03-02 14:50:00,83.95,84.06,83.89,84.05,42561.0,71.7132,71.8072,71.662,71.7986,42561.0
2017-03-02 15:00:00,84.06,84.08,83.86,83.87,54180.0,71.8072,71.8243,71.6363,71.6449,54180.0
2017-03-02 15:10:00,83.87,83.89,83.69,83.82,82133.0,71.6449,71.662,71.4911,71.6022,82133.0
2017-03-02 15:20:00,83.81,83.88,83.75,83.86,65414.0,71.5936,71.6534,71.5424,71.6363,65414.0
2017-03-02 15:30:00,83.85,83.91,83.82,83.84,123376.0,71.6278,71.679,71.6022,71.6193,123376.0
2017-03-02 15:40:00,83.84,83.85,83.67,83.69,224523.0,71.6193,71.6278,71.474,71.4911,224523.0
2017-03-02 15:50:00,83.68,83.75,83.65,83.66,254358.0,71.4826,71.5424,71.4569,71.4655,254358.0
2017-03-03 09:30:00,83.62,83.64,83.32,83.54,39288.0,71.4313,71.4484,71.175,71.363,39288.0
2017-03-03 09:40:00,83.59,83.64,83.49,83.63,44086.0,71.4057,71.4484,71.3203,71.4399,44086.0
2017-03-03 09:50:00,83.61,83.65,83.41,83.54,30135.0,71.4228,71.4569,71.2519,71.363,30135.0
2017-03-03 10:00:00,83.54,83.65,83.46,83.48,52003.0,71.363,71.4569,71.2946,71.3117,52003.0
2017-03-03 10:10:00,83.47,83.57,83.38,83.4,31841.0,71.3032,71.3886,71.2263,71.2434,31841.0
2017-03-03 10:20:00,83.38,83.4,83.25,83.4,36607.0,71.2263,71.2434,71.1153,71.2434,36607.0
2017-03-03 10:30:00,83.41,83.44,83.32,83.36,20200.0,71.2519,71.2776,71.175,71.2092,20200.0
2017-03-03 10:40:00,83.34,83.41,83.31,83.39,22000.0,71.1921,71.2519,71.1665,71.2348,22000.0
2017-03-03 10:50:00,83.4,83.46,83.33,83.36,23799.0,71.2434,71.2946,71.1836,71.2092,23799.0
2017-03-03 11:00:00,83.36,83.41,83.3,83.34,31330.0,71.2092,71.2519,71.158,71.1921,31330.0
2017-03-03 11:10:00,83.35,83.47,83.33,83.46,48074.0,71.2007,71.3032,71.1836,71.2946,48074.0
2017-03-03 11:20:00,83.47,83.5,83.43,83.46,20537.0,71.3032,71.3288,71.269,71.2946,20537.0
2017-03-03 11:30:00,83.47,83.52,83.44,83.52,53106.0,71.3032,71.3459,71.2776,71.3459,53106.0
2017-03-03 11:40:00,83.52,83.57,83.43,83.54,90262.0,71.3459,71.3886,71.269,71.363,90262.0
2017-03-03 11:50:00,83.54,83.56,83.45,83.48,40226.0,71.363,71.3801,71.2861,71.3117,40226.0
2017-03-03 12:00:00,83.49,83.49,83.4,83.4,8802.0,71.3203,71.3203,71.2434,71.2434,8802.0
2017-03-03 12:10:00,83.42,83.42,83.34,83.38,63475.0,71.2605,71.2605,71.1921,71.2263,63475.0
2017-03-03 12:20:00,83.38,83.4,83.34,83.34,19223.0,71.2263,71.2434,71.1921,71.1921,19223.0
2017-03-03 12:30:00,83.36,83.4,83.3,83.3,16201.0,71.2092,71.2434,71.158,71.158,16201.0
2017-03-03 12:40:00,83.3,83.38,83.3,83.3,19297.0,71.158,71.2263,71.158,71.158,19297.0
2017-03-03 12:50:00,83.29,83.4,83.28,83.4,14219.0,71.1494,71.2434,71.1409,71.2434,14219.0
2017-03-03 13:00:00,83.39,83.42,83.27,83.34,69280.0,71.2348,71.2605,71.1323,71.1921,69280.0
2017-03-03 13:10:00,83.33,83.36,83.15,83.2,24636.0,71.1836,71.2092,71.0298,71.0725,24636.0
2017-03-03 13:20:00,83.2,83.22,83.1,83.16,38561.0,71.0725,71.0896,70.9871,71.0384,38561.0
2017-03-03 13:30:00,83.16,83.18,83.05,83.07,33442.0,71.0384,71.0555,70.9444,70.9615,33442.0
2017-03-03 13:40:00,83.05,83.23,83.04,83.22,55390.0,70.9444,71.0982,70.9359,71.0896,55390.0
2017-03-03 13:50:00,83.22,83.22,83.12,83.16,29402.0,71.0896,71.0896,71.0042,71.0384,29402.0
2017-03-03 14:00:00,83.17,83.24,83.1,83.2,27567.0,71.0469,71.1067,70.9871,71.0725,27567.0
2017-03-03 14:10:00,83.19,83.23,83.13,83.13,13357.0,71.064,71.0982,71.0127,71.0127,13357.0
2017-03-03 14:20:00,83.14,83.17,83.1,83.11,14253.0,71.0213,71.0469,70.9871,70.9957,14253.0
2017-03-03 14:30:00,83.1,83.17,83.09,83.16,12512.0,70.9871,71.0469,70.9786,71.0384,12512.0
2017-03-03 14:40:00,83.16,83.17,83.12,83.16,43664.0,71.0384,71.0469,71.0042,71.0384,43664.0
2017-03-03 14:50:00,83.17,83.18,83.1,83.13,34875.0,71.0469,71.0555,70.9871,71.0127,34875.0
2017-03-03 15:00:00,83.13,83.14,83.06,83.13,42027.0,71.0127,71.0213,70.9529,71.0127,42027.0
2017-03-03 15:10:00,83.13,83.15,83.11,83.14,22538.0,71.0127,71.0298,70.9957,71.0213,22538.0
2017-03-03 15:20:00,83.14,83.18,83.13,83.14,65698.0,71.0213,71.0555,71.0127,71.0213,65698.0
2017-03-03 15:30:00,83.15,83.18,83.11,83.17,56661.0,71.0298,71.0555,70.9957,71.0469,56661.0
2017-03-03 15:40:00,83.18,83.19,83.06,83.09,76079.0,71.0555,71.064,70.9529,70.9786,76079.0
2017-03-03 15:50:00,83.1,83.23,83.1,83.18,216458.0,70.9871,71.0982,70.9871,71.0555,216458.0
2017-03-06 09:30:00,83.0,83.06,82.35,82.96,129636.0,70.9017,70.9529,70.3464,70.8675,129636.0
2017-03-06 09:40:00,82.95,83.03,82.85,82.98,80104.0,70.859,70.9273,70.7736,70.8846,80104.0
2017-03-06 09:50:00,82.95,83.06,82.86,82.87,63261.0,70.859,70.9529,70.7821,70.7906,63261.0
2017-03-06 10:00:00,82.9,82.91,82.7,82.86,90253.0,70.8163,70.8248,70.6454,70.7821,90253.0
2017-03-06 10:10:00,82.85,83.02,82.83,82.94,80458.0,70.7736,70.9188,70.7565,70.8504,80458.0
2017-03-06 10:20:00,82.94,82.97,82.8,82.95,42119.0,70.8504,70.8761,70.7308,70.859,42119.0
2017-03-06 10:30:00,82.95,82.95,82.77,82.88,51141.0,70.859,70.859,70.7052,70.7992,51141.0
2017-03-06 10:40:00,82.88,83.0,82.79,82.98,32898.0,70.7992,70.9017,70.7223,70.8846,32898.0
2017-03-06 10:50:00,82.98,82.98,82.84,82.93,23417.0,70.8846,70.8846,70.765,70.8419,23417.0
2017-03-06 11:00:00,82.92,82.95,82.84,82.91,44480.0,70.8334,70.859,70.765,70.8248,44480.0
2017-03-06 11:10:00,82.92,83.14,82.91,83.1,33227.0,70.8334,71.0213,70.8248,70.9871,33227.0
2017-03-06 11:20:00,83.08,83.08,82.98,83.07,37538.0,70.97,70.97,70.8846,70.9615,37538.0
2017-03-06 11:30:00,83.07,83.21,83.04,83.21,18805.0,70.9615,71.0811,70.9359,71.0811,18805.0
2017-03-06 11:40:00,83.21,83.23,83.16,83.2,27717.0,71.0811,71.0982,71.0384,71.0725,27717.0
2017-03-06 11:50:00,83.2,83.25,83.15,83.19,25378.0,71.0725,71.1153,71.0298,71.064,25378.0
2017-03-06 12:00:00,83.18,83.25,83.16,83.18,26974.0,71.0555,71.1153,71.0384,71.0555,26974.0
2017-03-06 12:10:00,83.16,83.21,83.15,83.19,12027.0,71.0384,71.0811,71.0298,71.064,12027.0
2017-03-06 12:20:00,83.18,83.24,83.15,83.15,15940.0,71.0555,71.1067,71.0298,71.0298,15940.0
2017-03-06 12:30:00,83.15,83.22,83.14,83.22,23905.0,71.0298,71.0896,71.0213,71.0896,23905.0
2017-03-06 12:40:00,83.22,83.33,83.21,83.29,27742.0,71.0896,71.1836,71.0811,71.1494,27742.0
2017-03-06 12:50:00,83.29,83.42,83.24,83.42,27582.0,71.1494,71.2605,71.1067,71.2605,27582.0
2017-03-06 13:00:00,83.43,83.55,83.42,83.53,39572.0,71.269,71.3715,71.2605,71.3544,39572.0
2017-03-06 13:10:00,83.53,83.63,83.52,83.6,21385.0,71.3544,71.4399,71.3459,71.4142,21385.0
2017-03-06 13:20:00,83.61,83.62,83.56,83.62,13991.0,71.4228,71.4313,71.3801,71.4313,13991.0
2017-03-06 13:30:00,83.61,83.72,83.61,83.67,39729.0,71.4228,71.5167,71.4228,71.474,39729.0
2017-03-06 13:40:00,83.67,83.82,83.65,83.74,41473.0,71.474,71.6022,71.4569,71.5338,41473.0
2017-03-06 13:50:00,83.76,83.77,83.72,83.75,27869.0,71.5509,71.5595,71.5167,71.5424,27869.0
2017-03-06 14:00:00,83.75,83.92,83.73,83.92,46350.0,71.5424,71.6876,71.5253,71.6876,46350.0
2017-03-06 14:10:00,83.92,83.95,83.87,83.93,29118.0,71.6876,71.7132,71.6449,71.6961,29118.0
2017-03-06 14:20:00,83.94,84.07,83.93,84.04,39306.0,71.7047,71.8157,71.6961,71.7901,39306.0
2017-03-06 14:30:00,84.04,84.12,84.0,84.09,46091.0,71.7901,71.8584,71.7559,71.8328,46091.0
2017-03-06 14:40:00,84.08,84.24,84.07,84.07,62633.0,71.8243,71.9609,71.8157,71.8157,62633.0
2017-03-06 14:50:00,84.09,84.09,84.02,84.07,34262.0,71.8328,71.8328,71.773,71.8157,34262.0
2017-03-06 15:00:00,84.07,84.1,84.05,84.07,28537.0,71.8157,71.8414,71.7986,71.8157,28537.0
2017-03-06 15:10:00,84.07,84.13,84.04,84.06,47976.0,71.8157,71.867,71.7901,71.8072,47976.0
2017-03-06 15:20:00,84.07,84.08,83.91,83.92,70270.0,71.8157,71.8243,71.679,71.6876,70270.0
2017-03-06 15:30:00,83.92,84.02,83.84,84.0,95559.0,71.6876,71.773,71.6193,71.7559,95559.0
2017-03-06 15:40:00,83.99,84.03,83.98,84.02,75495.0,71.7474,71.7816,71.7388,71.773,75495.0
2017-03-06 15:50:00,84.02,84.02,83.85,83.85,232249.0,71.773,71.773,71.6278,71.6278,232249.0
2017-03-07 09:30:00,83.7,83.96,83.31,83.41,86392.0,71.4997,71.7218,71.1665,71.2519,86392.0
2017-03-07 09:40:00,83.41,83.54,83.25,83.5,45573.0,71.2519,71.363,71.1153,71.3288,45573.0
2017-03-07 09:50:00,83.48,83.52,83.38,83.5,28997.0,71.3117,71.3459,71.2263,71.3288,28997.0
2017-03-07 10:00:00,83.47,83.73,83.44,83.67,48661.0,71.3032,71.5253,71.2776,71.474,48661.0
2017-03-07 10:10:00,83.68,83.93,83.65,83.9,52890.0,71.4826,71.6961,71.4569,71.6705,52890.0
2017-03-07 10:20:00,83.9,84.1,83.87,83.98,53328.0,71.6705,71.8414,71.6449,71.7388,53328.0
2017-03-07 10:30:00,83.97,84.16,83.97,84.04,91490.0,71.7303,71.8926,71.7303,71.7901,91490.0
2017-03-07 10:40:00,84.04,84.1,83.99,84.02,43910.0,71.7901,71.8414,71.7474,71.773,43910.0
2017-03-07 10:50:00,84.0,84.12,83.99,84.02,60248.0,71.7559,71.8584,71.7474,71.773,60248.0
2017-03-07 11:00:00,84.01,84.08,83.91,83.97,70473.0,71.7645,71.8243,71.679,71.7303,70473.0
2017-03-07 11:10:00,83.97,84.14,83.97,84.14,23484.0,71.7303,71.8755,71.7303,71.8755,23484.0
2017-03-07 11:20:00,84.14,84.17,84.03,84.07,38804.0,71.8755,71.9012,71.7816,71.8157,38804.0
2017-03-07 11:30:00,84.07,84.13,83.96,84.05,46835.0,71.8157,71.867,71.7218,71.7986,46835.0
2017-03-07 11:40:00,84.05,84.06,83.97,83.97,18581.0,71.7986,71.8072,71.7303,71.7303,18581.0
2017-03-07 11:50:00,83.96,83.98,83.85,83.92,32893.0,71.7218,71.7388,71.6278,71.6876,32893.0
2017-03-07 12:00:00,83.91,83.92,83.83,83.86,39798.0,71.679,71.6876,71.6107,71.6363,39798.0
2017-03-07 12:10:00,83.85,83.86,83.72,83.8,33827.0,71.6278,71.6363,71.5167,71.5851,33827.0
2017-03-07 12:20:00,83.79,83.87,83.78,83.83,19539.0,71.5765,71.6449,71.568,71.6107,19539.0
2017-03-07 12:30:00,83.82,83.87,83.78,83.83,45716.0,71.6022,71.6449,71.568,71.6107,45716.0
2017-03-07 12:40:00,83.83,83.95,83.81,83.89,60284.0,71.6107,71.7132,71.5936,71.662,60284.0
2017-03-07 12:50:00,83.88,83.94,83.88,83.94,11537.0,71.6534,71.7047,71.6534,71.7047,11537.0
2017-03-07 13:00:00,83.94,84.0,83.89,83.99,23861.0,71.7047,71.7559,71.662,71.7474,23861.0
2017-03-07 13:10:00,83.97,84.0,83.96,84.0,37872.0,71.7303,71.7559,71.7218,71.7559,37872.0
2017-03-07 13:20:00,83.99,84.0,83.95,83.97,32330.0,71.7474,71.7559,71.7132,71.7303,32330.0
2017-03-07 13:30:00,83.98,83.99,83.9,83.91,40390.0,71.7388,71.7474,71.6705,71.679,40390.0
2017-03-07 13:40:00,83.91,83.92,83.87,83.91,29953.0,71.679,71.6876,71.6449,71.679,29953.0
2017-03-07 13:50:00,83.9,83.9,83.87,83.88,28168.0,71.6705,71.6705,71.6449,71.6534,28168.0
2017-03-07 14:00:00,83.87,83.92,83.83,83.89,27437.0,71.6449,71.6876,71.6107,71.662,27437.0
2017-03-07 14:10:00,83.89,83.91,83.85,83.85,72613.0,71.662,71.679,71.6278,71.6278,72613.0
2017-03-07 14:20:00,83.84,83.85,83.71,83.74,21812.0,71.6193,71.6278,71.5082,71.5338,21812.0
2017-03-07 14:30:00,83.73,83.74,83.66,83.72,32351.0,71.5253,71.5338,71.4655,71.5167,32351.0
2017-03-07 14:40:00,83.71,83.77,83.63,83.64,28417.0,71.5082,71.5595,71.4399,71.4484,28417.0
2017-03-07 14:50:00,83.64,83.68,83.61,83.67,37628.0,71.4484,71.4826,71.4228,71.474,37628.0
2017-03-07 15:00:00,83.68,83.7,83.58,83.64,42196.0,71.4826,71.4997,71.3972,71.4484,42196.0
2017-03-07 15:10:00,83.65,83.67,83.57,83.58,61297.0,71.4569,71.474,71.3886,71.3972,61297.0
2017-03-07 15:20:00,83.58,83.59,83.44,83.47,76489.0,71.3972,71.4057,71.2776,71.3032,76489.0
2017-03-07 15:30:00,83.47,83.48,83.35,83.35,183562.0,71.3032,71.3117,71.2007,71.2007,183562.0
2017-03-07 15:40:00,83.35,83.36,83.21,83.26,273581.0,71.2007,71.2092,71.0811,71.1238,273581.0
2017-03-07 15:50:00,83.25,83.43,83.25,83.41,239866.0,71.1153,71.269,71.1153,71.2519,239866.0
2017-03-08 09:30:00,83.77,83.8,83.25,83.53,60297.0,71.5595,71.5851,71.1153,71.3544,60297.0
2017-03-08 09:40:00,83.55,83.79,83.47,83.7,49236.0,71.3715,71.5765,71.3032,71.4997,49236.0
2017-03-08 09:50:00,83.71,83.85,83.62,83.78,47286.0,71.5082,71.6278,71.4313,71.568,47286.0
2017-03-08 10:00:00,83.79,83.85,83.63,83.65,56648.0,71.5765,71.6278,71.4399,71.4569,56648.0
2017-03-08 10:10:00,83.64,83.74,83.57,83.66,61781.0,71.4484,71.5338,71.3886,71.4655,61781.0
2017-03-08 10:20:00,83.68,83.8,83.63,83.76,55030.0,71.4826,71.5851,71.4399,71.5509,55030.0
2017-03-08 10:30:00,83.77,83.8,83.68,83.72,30181.0,71.5595,71.5851,71.4826,71.5167,30181.0
2017-03-08 10:40:00,83.72,83.79,83.59,83.62,40563.0,71.5167,71.5765,71.4057,71.4313,40563.0
2017-03-08 10:50:00,83.62,83.73,83.56,83.69,34193.0,71.4313,71.5253,71.3801,71.4911,34193.0
2017-03-08 11:00:00,83.68,83.81,83.68,83.77,31315.0,71.4826,71.5936,71.4826,71.5595,31315.0
2017-03-08 11:10:00,83.77,83.8,83.6,83.6,33998.0,71.5595,71.5851,71.4142,71.4142,33998.0
2017-03-08 11:20:00,83.6,83.67,83.58,83.6,32730.0,71.4142,71.474,71.3972,71.4142,32730.0
2017-03-08 11:30:00,83.6,83.61,83.23,83.24,131473.0,71.4142,71.4228,71.0982,71.1067,131473.0
2017-03-08 11:40:00,83.24,83.34,83.19,83.22,46671.0,71.1067,71.1921,71.064,71.0896,46671.0
2017-03-08 11:50:00,83.23,83.26,83.18,83.25,38277.0,71.0982,71.1238,71.0555,71.1153,38277.0
2017-03-08 12:00:00,83.25,83.35,83.19,83.33,39120.0,71.1153,71.2007,71.064,71.1836,39120.0
2017-03-08 12:10:00,83.34,83.34,83.25,83.33,77438.0,71.1921,71.1921,71.1153,71.1836,77438.0
2017-03-08 12:20:00,83.32,83.4,83.28,83.39,19060.0,71.175,71.2434,71.1409,71.2348,19060.0
2017-03-08 12:30:00,83.4,83.53,83.39,83.5,31206.0,71.2434,71.3544,71.2348,71.3288,31206.0
2017-03-08 12:40:00,83.51,83.53,83.44,83.45,18885.0,71.3374,71.3544,71.2776,71.2861,18885.0
2017-03-08 12:50:00,83.46,83.48,83.39,83.43,29689.0,71.2946,71.3117,71.2348,71.269,29689.0
2017-03-08 13:00:00,83.43,83.46,83.37,83.42,34355.0,71.269,71.2946,71.2178,71.2605,34355.0
2017-03-08 13:10:00,83.43,83.54,83.41,83.53,47301.0,71.269,71.363,71.2519,71.3544,47301.0
2017-03-08 13:20:00,83.53,83.56,83.51,83.52,28210.0,71.3544,71.3801,71.3374,71.3459,28210.0
2017-03-08 13:30:00,83.53,83.61,83.53,83.58,34070.0,71.3544,71.4228,71.3544,71.3972,34070.0
2017-03-08 13:40:00,83.59,83.63,83.52,83.55,24003.0,71.4057,71.4399,71.3459,71.3715,24003.0
2017-03-08 13:50:00,83.55,83.61,83.51,83.58,34517.0,71.3715,71.4228,71.3374,71.3972,34517.0
2017-03-08 14:00:00,83.58,83.65,83.57,83.57,29947.0,71.3972,71.4569,71.3886,71.3886,29947.0
2017-03-08 14:10:00,83.56,83.58,83.51,83.53,47037.0,71.3801,71.3972,71.3374,71.3544,47037.0
2017-03-08 14:20:00,83.53,83.54,83.4,83.48,58720.0,71.3544,71.363,71.2434,71.3117,58720.0
2017-03-08 14:30:00,83.48,83.54,83.45,83.48,29330.0,71.3117,71.363,71.2861,71.3117,29330.0
2017-03-08 14:40:00,83.48,83.56,83.48,83.55,43195.0,71.3117,71.3801,71.3117,71.3715,43195.0
2017-03-08 14:50:00,83.55,83.56,83.48,83.49,30931.0,71.3715,71.3801,71.3117,71.3203,30931.0
2017-03-08 15:00:00,83.5,83.57,83.49,83.52,35244.0,71.3288,71.3886,71.3203,71.3459,35244.0
2017-03-08 15:10:00,83.51,83.53,83.42,83.46,41815.0,71.3374,71.3544,71.2605,71.2946,41815.0
2017-03-08 15:20:00,83.47,83.48,83.44,83.46,32745.0,71.3032,71.3117,71.2776,71.2946,32745.0
2017-03-08 15:30:00,83.46,83.47,83.32,83.4,83027.0,71.2946,71.3032,71.175,71.2434,83027.0
2017-03-08 15:40:00,83.4,83.47,83.34,83.46,74549.0,71.2434,71.3032,71.1921,71.2946,74549.0
2017-03-08 15:50:00,83.46,83.5,83.4,83.47,176859.0,71.2946,71.3288,71.2434,71.3032,176859.0
2017-03-09 09:30:00,83.38,83.47,83.03,83.29,53502.0,71.2263,71.3032,70.9273,71.1494,53502.0
2017-03-09 09:40:00,83.31,83.61,83.23,83.57,32616.0,71.1665,71.4228,71.0982,71.3886,32616.0
2017-03-09 09:50:00,83.56,83.63,83.46,83.55,29916.0,71.3801,71.4399,71.2946,71.3715,29916.0
2017-03-09 10:00:00,83.53,83.66,83.53,83.6,35956.0,71.3544,71.4655,71.3544,71.4142,35956.0
2017-03-09 10:10:00,83.61,83.61,83.42,83.44,27387.0,71.4228,71.4228,71.2605,71.2776,27387.0
2017-03-09 10:20:00,83.42,83.47,83.37,83.41,23452.0,71.2605,71.3032,71.2178,71.2519,23452.0
2017-03-09 10:30:00,83.4,83.42,83.22,83.24,30333.0,71.2434,71.2605,71.0896,71.1067,30333.0
2017-03-09 10:40:00,83.21,83.28,83.14,83.21,30659.0,71.0811,71.1409,71.0213,71.0811,30659.0
2017-03-09 10:50:00,83.22,83.45,83.19,83.44,33713.0,71.0896,71.2861,71.064,71.2776,33713.0
2017-03-09 11:00:00,83.45,83.45,83.33,83.35,18462.0,71.2861,71.2861,71.1836,71.2007,18462.0
2017-03-09 11:10:00,83.34,83.4,83.34,83.36,19333.0,71.1921,71.2434,71.1921,71.2092,19333.0
2017-03-09 11:20:00,83.34,83.35,83.22,83.25,24878.0,71.1921,71.2007,71.0896,71.1153,24878.0
2017-03-09 11:30:00,83.27,83.3,83.22,83.22,21202.0,71.1323,71.158,71.0896,71.0896,21202.0
2017-03-09 11:40:00,83.22,83.3,83.19,83.3,20929.0,71.0896,71.158,71.064,71.158,20929.0
2017-03-09 11:50:00,83.3,83.33,83.19,83.21,17716.0,71.158,71.1836,71.064,71.0811,17716.0
2017-03-09 12:00:00,83.22,83.29,83.22,83.25,10554.0,71.0896,71.1494,71.0896,71.1153,10554.0
2017-03-09 12:10:00,83.26,83.31,83.25,83.27,14978.0,71.1238,71.1665,71.1153,71.1323,14978.0
2017-03-09 12:20:00,83.27,83.29,83.2,83.23,15616.0,71.1323,71.1494,71.0725,71.0982,15616.0
2017-03-09 12:30:00,83.23,83.29,83.23,83.28,16545.0,71.0982,71.1494,71.0982,71.1409,16545.0
2017-03-09 12:40:00,83.29,83.35,83.27,83.35,23458.0,71.1494,71.2007,71.1323,71.2007,23458.0
2017-03-09 12:50:00,83.36,83.38,83.27,83.29,26683.0,71.2092,71.2263,71.1323,71.1494,26683.0
2017-03-09 13:00:00,83.29,83.33,83.27,83.27,35576.0,71.1494,71.1836,71.1323,71.1323,35576.0
2017-03-09 13:10:00,83.29,83.29,83.15,83.17,79229.0,71.1494,71.1494,71.0298,71.0469,79229.0
2017-03-09 13:20:00,83.17,83.28,83.16,83.27,31751.0,71.0469,71.1409,71.0384,71.1323,31751.0
2017-03-09 13:30:00,83.26,83.26,83.09,83.12,24235.0,71.1238,71.1238,70.9786,71.0042,24235.0
2017-03-09 13:40:00,83.13,83.22,83.13,83.14,13507.0,71.0127,71.0896,71.0127,71.0213,13507.0
2017-03-09 13:50:00,83.14,83.17,83.12,83.15,17492.0,71.0213,71.0469,71.0042,71.0298,17492.0
2017-03-09 14:00:00,83.15,83.15,82.96,83.01,38662.0,71.0298,71.0298,70.8675,70.9102,38662.0
2017-03-09 14:10:00,83.01,83.05,82.82,82.87,48096.0,70.9102,70.9444,70.7479,70.7906,48096.0
2017-03-09 14:20:00,82.89,82.97,82.86,82.95,43965.0,70.8077,70.8761,70.7821,70.859,43965.0
2017-03-09 14:30:00,82.95,82.98,82.84,82.89,41008.0,70.859,70.8846,70.765,70.8077,41008.0
2017-03-09 14:40:00,82.87,82.93,82.8,82.9,100824.0,70.7906,70.8419,70.7308,70.8163,100824.0
2017-03-09 14:50:00,82.89,82.97,82.87,82.96,45257.0,70.8077,70.8761,70.7906,70.8675,45257.0
2017-03-09 15:00:00,82.96,83.15,82.95,83.15,40948.0,70.8675,71.0298,70.859,71.0298,40948.0
2017-03-09 15:10:00,83.15,83.29,83.13,83.29,48274.0,71.0298,71.1494,71.0127,71.1494,48274.0
2017-03-09 15:20:00,83.29,83.3,83.14,83.2,46774.0,71.1494,71.158,71.0213,71.0725,46774.0
2017-03-09 15:30:00,83.21,83.32,83.19,83.19,54716.0,71.0811,71.175,71.064,71.064,54716.0
2017-03-09 15:40:00,83.2,83.24,83.15,83.18,76155.0,71.0725,71.1067,71.0298,71.0555,76155.0
2017-03-09 15:50:00,83.18,83.18,83.13,83.17,154299.0,71.0555,71.0555,71.0127,71.0469,154299.0
2017-03-10 09:30:00,83.87,83.87,83.18,83.38,77054.0,71.6449,71.6449,71.0555,71.2263,77054.0
2017-03-10 09:40:00,83.34,83.37,83.12,83.34,50069.0,71.1921,71.2178,71.0042,71.1921,50069.0
2017-03-10 09:50:00,83.36,83.52,83.32,83.49,49094.0,71.2092,71.3459,71.175,71.3203,49094.0
2017-03-10 10:00:00,83.5,83.58,83.46,83.52,29598.0,71.3288,71.3972,71.2946,71.3459,29598.0
2017-03-10 10:10:00,83.52,83.67,83.41,83.64,35389.0,71.3459,71.474,71.2519,71.4484,35389.0
2017-03-10 10:20:00,83.65,83.71,83.52,83.64,38870.0,71.4569,71.5082,71.3459,71.4484,38870.0
2017-03-10 10:30:00,83.6,83.62,83.53,83.55,30098.0,71.4142,71.4313,71.3544,71.3715,30098.0
2017-03-10 10:40:00,83.55,83.58,83.43,83.44,35627.0,71.3715,71.3972,71.269,71.2776,35627.0
2017-03-10 10:50:00,83.45,83.61,83.45,83.53,33809.0,71.2861,71.4228,71.2861,71.3544,33809.0
2017-03-10 11:00:00,83.55,83.61,83.41,83.45,31906.0,71.3715,71.4228,71.2519,71.2861,31906.0
2017-03-10 11:10:00,83.45,83.48,83.38,83.41,40407.0,71.2861,71.3117,71.2263,71.2519,40407.0
2017-03-10 11:20:00,83.4,83.5,83.38,83.49,23822.0,71.2434,71.3288,71.2263,71.3203,23822.0
2017-03-10 11:30:00,83.49,83.56,83.47,83.52,33049.0,71.3203,71.3801,71.3032,71.3459,33049.0
2017-03-10 11:40:00,83.51,83.58,83.48,83.5,31920.0,71.3374,71.3972,71.3117,71.3288,31920.0
2017-03-10 11:50:00,83.51,83.6,83.47,83.53,40190.0,71.3374,71.4142,71.3032,71.3544,40190.0
2017-03-10 12:00:00,83.54,83.55,83.46,83.49,16467.0,71.363,71.3715,71.2946,71.3203,16467.0
2017-03-10 12:10:00,83.5,83.52,83.45,83.46,50871.0,71.3288,71.3459,71.2861,71.2946,50871.0
2017-03-10 12:20:00,83.47,83.51,83.44,83.47,13493.0,71.3032,71.3374,71.2776,71.3032,13493.0
2017-03-10 12:30:00,83.47,83.51,83.34,83.37,24026.0,71.3032,71.3374,71.1921,71.2178,24026.0
2017-03-10 12:40:00,83.36,83.42,83.34,83.42,19078.0,71.2092,71.2605,71.1921,71.2605,19078.0
2017-03-10 12:50:00,83.41,83.43,83.25,83.41,27950.0,71.2519,71.269,71.1153,71.2519,27950.0
2017-03-10 13:00:00,83.41,83.42,83.22,83.28,35399.0,71.2519,71.2605,71.0896,71.1409,35399.0
2017-03-10 13:10:00,83.29,83.36,83.27,83.32,24256.0,71.1494,71.2092,71.1323,71.175,24256.0
2017-03-10 13:20:00,83.33,83.35,83.14,83.15,57130.0,71.1836,71.2007,71.0213,71.0298,57130.0
2017-03-10 13:30:00,83.14,83.17,83.07,83.15,51179.0,71.0213,71.0469,70.9615,71.0298,51179.0
2017-03-10 13:40:00,83.16,83.24,83.12,83.24,31498.0,71.0384,71.1067,71.0042,71.1067,31498.0
2017-03-10 13:50:00,83.24,83.3,83.19,83.25,37353.0,71.1067,71.158,71.064,71.1153,37353.0
2017-03-10 14:00:00,83.25,83.26,83.11,83.15,33528.0,71.1153,71.1238,70.9957,71.0298,33528.0
2017-03-10 14:10:00,83.15,83.24,83.14,83.22,49379.0,71.0298,71.1067,71.0213,71.0896,49379.0
2017-03-10 14:20:00,83.23,83.26,83.21,83.24,42385.0,71.0982,71.1238,71.0811,71.1067,42385.0
2017-03-10 14:30:00,83.24,83.32,83.23,83.3,55723.0,71.1067,71.175,71.0982,71.158,55723.0
2017-03-10 14:40:00,83.29,83.31,83.12,83.14,58097.0,71.1494,71.1665,71.0042,71.0213,58097.0
2017-03-10 14:50:00,83.14,83.16,82.98,83.01,81668.0,71.0213,71.0384,70.8846,70.9102,81668.0
2017-03-10 15:00:00,83.02,83.06,82.99,83.0,146432.0,70.9188,70.9529,70.8932,70.9017,146432.0
2017-03-10 15:10:00,83.0,83.01,82.81,82.81,148538.0,70.9017,70.9102,70.7394,70.7394,148538.0
2017-03-10 15:20:00,82.81,82.88,82.63,82.67,148527.0,70.7394,70.7992,70.5856,70.6198,148527.0
2017-03-10 15:30:00,82.67,82.71,82.54,82.58,214594.0,70.6198,70.654,70.5087,70.5429,214594.0
2017-03-10 15:40:00,82.59,82.66,82.45,82.66,281759.0,70.5515,70.6113,70.4319,70.6113,281759.0
2017-03-10 15:50:00,82.65,82.68,82.03,82.2,1642789.0,70.6027,70.6283,70.0731,70.2183,1642789.0
2017-03-13 09:30:00,82.15,82.83,82.05,82.72,262835.0,70.1756,70.7565,70.0902,70.6625,262835.0
2017-03-13 09:40:00,82.71,82.79,82.48,82.64,195217.0,70.654,70.7223,70.4575,70.5942,195217.0
2017-03-13 09:50:00,82.64,82.75,82.55,82.7,132305.0,70.5942,70.6881,70.5173,70.6454,132305.0
2017-03-13 10:00:00,82.7,82.95,82.65,82.93,142587.0,70.6454,70.859,70.6027,70.8419,142587.0
2017-03-13 10:10:00,82.94,82.99,82.82,82.86,221278.0,70.8504,70.8932,70.7479,70.7821,221278.0
2017-03-13 10:20:00,82.85,82.88,82.64,82.85,82342.0,70.7736,70.7992,70.5942,70.7736,82342.0
2017-03-13 10:30:00,82.86,82.9,82.82,82.87,87169.0,70.7821,70.8163,70.7479,70.7906,87169.0
2017-03-13 10:40:00,82.88,82.97,82.85,82.93,66711.0,70.7992,70.8761,70.7736,70.8419,66711.0
2017-03-13 10:50:00,82.93,82.95,82.82,82.88,80005.0,70.8419,70.859,70.7479,70.7992,80005.0
2017-03-13 11:00:00,82.88,82.9,82.76,82.81,46259.0,70.7992,70.8163,70.6967,70.7394,46259.0
2017-03-13 11:10:00,82.81,82.93,82.81,82.87,40573.0,70.7394,70.8419,70.7394,70.7906,40573.0
2017-03-13 11:20:00,82.87,82.89,82.78,82.83,36052.0,70.7906,70.8077,70.7138,70.7565,36052.0
2017-03-13 11:30:00,82.83,82.84,82.63,82.64,56639.0,70.7565,70.765,70.5856,70.5942,56639.0
2017-03-13 11:40:00,82.63,82.71,82.6,82.63,47745.0,70.5856,70.654,70.56,70.5856,47745.0
2017-03-13 11:50:00,82.62,82.67,82.59,82.64,57140.0,70.5771,70.6198,70.5515,70.5942,57140.0
2017-03-13 12:00:00,82.64,82.78,82.64,82.73,67462.0,70.5942,70.7138,70.5942,70.671,67462.0
2017-03-13 12:10:00,82.72,82.79,82.65,82.7,100849.0,70.6625,70.7223,70.6027,70.6454,100849.0
2017-03-13 12:20:00,82.71,82.77,82.69,82.75,55014.0,70.654,70.7052,70.6369,70.6881,55014.0
2017-03-13 12:30:00,82.74,82.77,82.68,82.73,122078.0,70.6796,70.7052,70.6283,70.671,122078.0
2017-03-13 12:40:00,82.73,82.76,82.68,82.71,97817.0,70.671,70.6967,70.6283,70.654,97817.0
2017-03-13 12:50:00,82.7,82.72,82.67,82.68,31752.0,70.6454,70.6625,70.6198,70.6283,31752.0
2017-03-13 13:00:00,82.68,82.69,82.63,82.64,32343.0,70.6283,70.6369,70.5856,70.5942,32343.0
2017-03-13 13:10:00,82.64,82.65,82.59,82.6,34902.0,70.5942,70.6027,70.5515,70.56,34902.0
2017-03-13 13:20:00,82.59,82.64,82.59,82.63,30555.0,70.5515,70.5942,70.5515,70.5856,30555.0
2017-03-13 13:30:00,82.63,82.65,82.59,82.6,29013.0,70.5856,70.6027,70.5515,70.56,29013.0
2017-03-13 13:40:00,82.6,82.66,82.59,82.61,42143.0,70.56,70.6113,70.5515,70.5685,42143.0
2017-03-13 13:50:00,82.62,82.65,82.61,82.63,33348.0,70.5771,70.6027,70.5685,70.5856,33348.0
2017-03-13 14:00:00,82.62,82.67,82.6,82.67,53802.0,70.5771,70.6198,70.56,70.6198,53802.0
2017-03-13 14:10:00,82.66,82.67,82.62,82.65,151162.0,70.6113,70.6198,70.5771,70.6027,151162.0
2017-03-13 14:20:00,82.65,82.69,82.64,82.66,71735.0,70.6027,70.6369,70.5942,70.6113,71735.0
2017-03-13 14:30:00,82.66,82.73,82.66,82.7,87770.0,70.6113,70.671,70.6113,70.6454,87770.0
2017-03-13 14:40:00,82.7,82.75,82.66,82.71,138854.0,70.6454,70.6881,70.6113,70.654,138854.0
2017-03-13 14:50:00,82.71,82.75,82.69,82.75,39056.0,70.654,70.6881,70.6369,70.6881,39056.0
2017-03-13 15:00:00,82.75,82.76,82.69,82.76,69571.0,70.6881,70.6967,70.6369,70.6967,69571.0
2017-03-13 15:10:00,82.75,82.76,82.64,82.71,92775.0,70.6881,70.6967,70.5942,70.654,92775.0
2017-03-13 15:20:00,82.7,82.72,82.65,82.66,60163.0,70.6454,70.6625,70.6027,70.6113,60163.0
2017-03-13 15:30:00,82.66,82.7,82.6,82.61,95696.0,70.6113,70.6454,70.56,70.5685,95696.0
2017-03-13 15:40:00,82.62,82.67,82.6,82.65,126840.0,70.5771,70.6198,70.56,70.6027,126840.0
2017-03-13 15:50:00,82.64,82.82,82.63,82.76,548173.0,70.5942,70.7479,70.5856,70.6967,548173.0
2017-03-14 09:30:00,82.52,82.76,82.4,82.7,93809.0,70.4917,70.6967,70.3892,70.6454,93809.0
2017-03-14 09:40:00,82.69,83.48,82.6,83.45,140199.0,70.6369,71.3117,70.56,71.2861,140199.0
2017-03-14 09:50:00,83.45,83.56,82.98,83.15,99364.0,71.2861,71.3801,70.8846,71.0298,99364.0
2017-03-14 10:00:00,83.15,83.3,82.96,83.19,71567.0,71.0298,71.158,70.8675,71.064,71567.0
2017-03-14 10:10:00,83.2,83.31,83.1,83.1,69436.0,71.0725,71.1665,70.9871,70.9871,69436.0
2017-03-14 10:20:00,83.08,83.13,82.9,82.94,53197.0,70.97,71.0127,70.8163,70.8504,53197.0
2017-03-14 10:30:00,82.92,83.08,82.85,82.94,65165.0,70.8334,70.97,70.7736,70.8504,65165.0
2017-03-14 10:40:00,82.95,83.0,82.86,82.97,74635.0,70.859,70.9017,70.7821,70.8761,74635.0
2017-03-14 10:50:00,82.97,83.15,82.96,83.09,79134.0,70.8761,71.0298,70.8675,70.9786,79134.0
2017-03-14 11:00:00,83.09,83.09,82.96,82.98,63557.0,70.9786,70.9786,70.8675,70.8846,63557.0
2017-03-14 11:10:00,82.98,83.01,82.91,82.93,39122.0,70.8846,70.9102,70.8248,70.8419,39122.0
2017-03-14 11:20:00,82.92,82.95,82.81,82.93,28808.0,70.8334,70.859,70.7394,70.8419,28808.0
2017-03-14 11:30:00,82.94,82.95,82.88,82.89,45973.0,70.8504,70.859,70.7992,70.8077,45973.0
2017-03-14 11:40:00,82.9,82.96,82.85,82.89,72755.0,70.8163,70.8675,70.7736,70.8077,72755.0
2017-03-14 11:50:00,82.89,82.92,82.85,82.91,134307.0,70.8077,70.8334,70.7736,70.8248,134307.0
2017-03-14 12:00:00,82.92,82.96,82.8,82.81,88383.0,70.8334,70.8675,70.7308,70.7394,88383.0
2017-03-14 12:10:00,82.81,82.81,82.64,82.75,53126.0,70.7394,70.7394,70.5942,70.6881,53126.0
2017-03-14 12:20:00,82.77,82.82,82.72,82.82,23816.0,70.7052,70.7479,70.6625,70.7479,23816.0
2017-03-14 12:30:00,82.83,82.87,82.78,82.81,59654.0,70.7565,70.7906,70.7138,70.7394,59654.0
2017-03-14 12:40:00,82.8,82.81,82.74,82.77,130781.0,70.7308,70.7394,70.6796,70.7052,130781.0
2017-03-14 12:50:00,82.77,82.78,82.71,82.74,120400.0,70.7052,70.7138,70.654,70.6796,120400.0
2017-03-14 13:00:00,82.73,82.75,82.68,82.71,155262.0,70.671,70.6881,70.6283,70.654,155262.0
2017-03-14 13:10:00,82.7,82.88,82.7,82.74,236963.0,70.6454,70.7992,70.6454,70.6796,236963.0
2017-03-14 13:20:00,82.74,82.78,82.71,82.73,169207.0,70.6796,70.7138,70.654,70.671,169207.0
2017-03-14 13:30:00,82.74,83.08,82.74,83.06,71161.0,70.6796,70.97,70.6796,70.9529,71161.0
2017-03-14 13:40:00,83.09,83.15,83.01,83.08,49740.0,70.9786,71.0298,70.9102,70.97,49740.0
2017-03-14 13:50:00,83.09,83.13,83.04,83.1,36507.0,70.9786,71.0127,70.9359,70.9871,36507.0
2017-03-14 14:00:00,83.11,83.24,83.07,83.22,38405.0,70.9957,71.1067,70.9615,71.0896,38405.0
2017-03-14 14:10:00,83.21,83.28,83.19,83.24,30880.0,71.0811,71.1409,71.064,71.1067,30880.0
2017-03-14 14:20:00,83.24,83.28,83.15,83.25,27725.0,71.1067,71.1409,71.0298,71.1153,27725.0
2017-03-14 14:30:00,83.25,83.4,83.25,83.37,37396.0,71.1153,71.2434,71.1153,71.2178,37396.0
2017-03-14 14:40:00,83.37,83.41,83.33,83.37,28001.0,71.2178,71.2519,71.1836,71.2178,28001.0
2017-03-14 14:50:00,83.37,83.37,83.31,83.35,33569.0,71.2178,71.2178,71.1665,71.2007,33569.0
2017-03-14 15:00:00,83.35,83.47,83.33,83.44,37657.0,71.2007,71.3032,71.1836,71.2776,37657.0
2017-03-14 15:10:00,83.44,83.48,83.39,83.46,45171.0,71.2776,71.3117,71.2348,71.2946,45171.0
2017-03-14 15:20:00,83.46,83.54,83.43,83.54,51207.0,71.2946,71.363,71.269,71.363,51207.0
2017-03-14 15:30:00,83.54,83.58,83.5,83.53,75730.0,71.363,71.3972,71.3288,71.3544,75730.0
2017-03-14 15:40:00,83.52,83.61,83.49,83.61,97738.0,71.3459,71.4228,71.3203,71.4228,97738.0
2017-03-14 15:50:00,83.62,83.73,83.62,83.68,257959.0,71.4313,71.5253,71.4313,71.4826,257959.0
2017-03-15 09:30:00,83.45,83.62,83.09,83.26,81492.0,71.2861,71.4313,70.9786,71.1238,81492.0
2017-03-15 09:40:00,83.25,83.38,83.13,83.32,53770.0,71.1153,71.2263,71.0127,71.175,53770.0
2017-03-15 09:50:00,83.35,83.47,83.31,83.44,50926.0,71.2007,71.3032,71.1665,71.2776,50926.0
2017-03-15 10:00:00,83.41,83.45,83.03,83.07,87856.0,71.2519,71.2861,70.9273,70.9615,87856.0
2017-03-15 10:10:00,83.08,83.13,83.03,83.04,48691.0,70.97,71.0127,70.9273,70.9359,48691.0
2017-03-15 10:20:00,83.04,83.04,82.93,82.97,52777.0,70.9359,70.9359,70.8419,70.8761,52777.0
2017-03-15 10:30:00,82.97,83.03,82.91,82.91,50188.0,70.8761,70.9273,70.8248,70.8248,50188.0
2017-03-15 10:40:00,82.91,82.91,82.75,82.84,59948.0,70.8248,70.8248,70.6881,70.765,59948.0
2017-03-15 10:50:00,82.85,82.91,82.76,82.82,55100.0,70.7736,70.8248,70.6967,70.7479,55100.0
2017-03-15 11:00:00,82.82,82.96,82.82,82.96,38093.0,70.7479,70.8675,70.7479,70.8675,38093.0
2017-03-15 11:10:00,82.97,82.97,82.77,82.8,64573.0,70.8761,70.8761,70.7052,70.7308,64573.0
2017-03-15 11:20:00,82.8,82.83,82.75,82.81,23040.0,70.7308,70.7565,70.6881,70.7394,23040.0
2017-03-15 11:30:00,82.81,82.88,82.8,82.86,77240.0,70.7394,70.7992,70.7308,70.7821,77240.0
2017-03-15 11:40:00,82.86,82.86,82.73,82.75,26806.0,70.7821,70.7821,70.671,70.6881,26806.0
2017-03-15 11:50:00,82.75,82.76,82.67,82.7,41044.0,70.6881,70.6967,70.6198,70.6454,41044.0
2017-03-15 12:00:00,82.7,82.72,82.64,82.66,42683.0,70.6454,70.6625,70.5942,70.6113,42683.0
2017-03-15 12:10:00,82.67,82.68,82.55,82.61,127218.0,70.6198,70.6283,70.5173,70.5685,127218.0
2017-03-15 12:20:00,82.61,82.71,82.6,82.61,94318.0,70.5685,70.654,70.56,70.5685,94318.0
2017-03-15 12:30:00,82.62,82.79,82.61,82.74,54855.0,70.5771,70.7223,70.5685,70.6796,54855.0
2017-03-15 12:40:00,82.73,82.79,82.69,82.75,74808.0,70.671,70.7223,70.6369,70.6881,74808.0
2017-03-15 12:50:00,82.75,82.87,82.74,82.84,30255.0,70.6881,70.7906,70.6796,70.765,30255.0
2017-03-15 13:00:00,82.84,82.89,82.81,82.86,20016.0,70.765,70.8077,70.7394,70.7821,20016.0
2017-03-15 13:10:00,82.86,82.86,82.75,82.78,31250.0,70.7821,70.7821,70.6881,70.7138,31250.0
2017-03-15 13:20:00,82.78,82.78,82.65,82.67,21267.0,70.7138,70.7138,70.6027,70.6198,21267.0
2017-03-15 13:30:00,82.67,82.76,82.64,82.74,30120.0,70.6198,70.6967,70.5942,70.6796,30120.0
2017-03-15 13:40:00,82.75,82.79,82.7,82.75,61161.0,70.6881,70.7223,70.6454,70.6881,61161.0
2017-03-15 13:50:00,82.75,82.81,82.71,82.72,34195.0,70.6881,70.7394,70.654,70.6625,34195.0
2017-03-15 14:00:00,82.72,82.9,82.67,82.87,472196.0,70.6625,70.8163,70.6198,70.7906,472196.0
2017-03-15 14:10:00,82.87,83.01,82.84,82.9,102951.0,70.7906,70.9102,70.765,70.8163,102951.0
2017-03-15 14:20:00,82.9,83.24,82.86,83.22,179204.0,70.8163,71.1067,70.7821,71.0896,179204.0
2017-03-15 14:30:00,83.23,83.23,82.94,83.14,379343.0,71.0982,71.0982,70.8504,71.0213,379343.0
2017-03-15 14:40:00,83.12,83.5,83.11,83.42,100802.0,71.0042,71.3288,70.9957,71.2605,100802.0
2017-03-15 14:50:00,83.43,83.48,83.29,83.36,61164.0,71.269,71.3117,71.1494,71.2092,61164.0
2017-03-15 15:00:00,83.37,83.43,83.31,83.39,47442.0,71.2178,71.269,71.1665,71.2348,47442.0
2017-03-15 15:10:00,83.38,83.43,83.38,83.41,89106.0,71.2263,71.269,71.2263,71.2519,89106.0
2017-03-15 15:20:00,83.41,83.43,83.37,83.41,54237.0,71.2519,71.269,71.2178,71.2519,54237.0
2017-03-15 15:30:00,83.4,83.67,83.39,83.47,128164.0,71.2434,71.474,71.2348,71.3032,128164.0
2017-03-15 15:40:00,83.47,83.53,83.4,83.43,107200.0,71.3032,71.3544,71.2434,71.269,107200.0
2017-03-15 15:50:00,83.43,83.59,83.42,83.5,260299.0,71.269,71.4057,71.2605,71.3288,260299.0
2017-03-16 09:30:00,83.29,83.5,83.08,83.29,94814.0,71.1494,71.3288,70.97,71.1494,94814.0
2017-03-16 09:40:00,83.29,83.32,82.92,83.2,259587.0,71.1494,71.175,70.8334,71.0725,259587.0
2017-03-16 09:50:00,83.22,83.25,83.08,83.13,98889.0,71.0896,71.1153,70.97,71.0127,98889.0
2017-03-16 10:00:00,83.15,83.34,83.13,83.18,128937.0,71.0298,71.1921,71.0127,71.0555,128937.0
2017-03-16 10:10:00,83.2,83.31,83.15,83.18,51358.0,71.0725,71.1665,71.0298,71.0555,51358.0
2017-03-16 10:20:00,83.2,83.29,83.14,83.26,45814.0,71.0725,71.1494,71.0213,71.1238,45814.0
2017-03-16 10:30:00,83.27,83.33,83.21,83.26,70597.0,71.1323,71.1836,71.0811,71.1238,70597.0
2017-03-16 10:40:00,83.26,83.32,83.22,83.32,44232.0,71.1238,71.175,71.0896,71.175,44232.0
2017-03-16 10:50:00,83.31,83.34,83.22,83.27,97769.0,71.1665,71.1921,71.0896,71.1323,97769.0
2017-03-16 11:00:00,83.29,83.32,83.03,83.09,99283.0,71.1494,71.175,70.9273,70.9786,99283.0
2017-03-16 11:10:00,83.11,83.11,82.91,82.94,79607.0,70.9957,70.9957,70.8248,70.8504,79607.0
2017-03-16 11:20:00,82.94,83.01,82.84,82.91,53159.0,70.8504,70.9102,70.765,70.8248,53159.0
2017-03-16 11:30:00,82.92,82.96,82.82,82.86,56012.0,70.8334,70.8675,70.7479,70.7821,56012.0
2017-03-16 11:40:00,82.87,82.95,82.85,82.93,37919.0,70.7906,70.859,70.7736,70.8419,37919.0
2017-03-16 11:50:00,82.95,83.02,82.94,83.02,37609.0,70.859,70.9188,70.8504,70.9188,37609.0
2017-03-16 12:00:00,83.01,83.02,82.94,82.96,50995.0,70.9102,70.9188,70.8504,70.8675,50995.0
2017-03-16 12:10:00,82.98,83.01,82.95,83.0,28715.0,70.8846,70.9102,70.859,70.9017,28715.0
2017-03-16 12:20:00,83.0,83.06,82.98,83.02,96290.0,70.9017,70.9529,70.8846,70.9188,96290.0
2017-03-16 12:30:00,83.03,83.03,82.93,82.93,38000.0,70.9273,70.9273,70.8419,70.8419,38000.0
2017-03-16 12:40:00,82.94,82.97,82.89,82.89,25033.0,70.8504,70.8761,70.8077,70.8077,25033.0
2017-03-16 12:50:00,82.89,82.89,82.68,82.69,61399.0,70.8077,70.8077,70.6283,70.6369,61399.0
2017-03-16 13:00:00,82.71,82.76,82.66,82.66,29075.0,70.654,70.6967,70.6113,70.6113,29075.0
2017-03-16 13:10:00,82.67,82.7,82.62,82.68,37343.0,70.6198,70.6454,70.5771,70.6283,37343.0
2017-03-16 13:20:00,82.69,82.81,82.67,82.78,73378.0,70.6369,70.7394,70.6198,70.7138,73378.0
2017-03-16 13:30:00,82.78,82.9,82.77,82.77,108331.0,70.7138,70.8163,70.7052,70.7052,108331.0
2017-03-16 13:40:00,82.77,82.77,82.71,82.74,108211.0,70.7052,70.7052,70.654,70.6796,108211.0
2017-03-16 13:50:00,82.73,82.77,82.73,82.77,33435.0,70.671,70.7052,70.671,70.7052,33435.0
2017-03-16 14:00:00,82.77,82.78,82.74,82.75,49085.0,70.7052,70.7138,70.6796,70.6881,49085.0
2017-03-16 14:10:00,82.75,82.83,82.74,82.78,79869.0,70.6881,70.7565,70.6796,70.7138,79869.0
2017-03-16 14:20:00,82.78,82.8,82.71,82.74,51609.0,70.7138,70.7308,70.654,70.6796,51609.0
2017-03-16 14:30:00,82.73,82.74,82.7,82.7,40953.0,70.671,70.6796,70.6454,70.6454,40953.0
2017-03-16 14:40:00,82.7,82.7,82.45,82.48,52790.0,70.6454,70.6454,70.4319,70.4575,52790.0
2017-03-16 14:50:00,82.48,82.54,82.47,82.5,62986.0,70.4575,70.5087,70.4489,70.4746,62986.0
2017-03-16 15:00:00,82.5,82.54,82.41,82.54,105931.0,70.4746,70.5087,70.3977,70.5087,105931.0
2017-03-16 15:10:00,82.54,82.6,82.5,82.59,76442.0,70.5087,70.56,70.4746,70.5515,76442.0
2017-03-16 15:20:00,82.6,82.75,82.59,82.72,172033.0,70.56,70.6881,70.5515,70.6625,172033.0
2017-03-16 15:30:00,82.73,82.77,82.67,82.69,65274.0,70.671,70.7052,70.6198,70.6369,65274.0
2017-03-16 15:40:00,82.69,82.72,82.56,82.56,114809.0,70.6369,70.6625,70.5258,70.5258,114809.0
2017-03-16 15:50:00,82.57,82.73,82.56,82.72,464369.0,70.5344,70.671,70.5258,70.6625,464369.0
2017-03-17 09:30:00,83.1,83.33,82.83,82.92,649468.0,70.9871,71.1836,70.7565,70.8334,649468.0
2017-03-17 09:40:00,82.93,83.0,82.73,82.95,48415.0,70.8419,70.9017,70.671,70.859,48415.0
2017-03-17 09:50:00,82.93,83.13,82.92,83.11,83444.0,70.8419,71.0127,70.8334,70.9957,83444.0
2017-03-17 10:00:00,83.12,83.21,82.98,83.2,47182.0,71.0042,71.0811,70.8846,71.0725,47182.0
2017-03-17 10:10:00,83.2,83.27,83.1,83.1,52772.0,71.0725,71.1323,70.9871,70.9871,52772.0
2017-03-17 10:20:00,83.11,83.23,83.09,83.23,30370.0,70.9957,71.0982,70.9786,71.0982,30370.0
2017-03-17 10:30:00,83.22,83.27,83.18,83.25,28047.0,71.0896,71.1323,71.0555,71.1153,28047.0
2017-03-17 10:40:00,83.26,83.29,83.18,83.21,30070.0,71.1238,71.1494,71.0555,71.0811,30070.0
2017-03-17 10:50:00,83.22,83.22,83.08,83.2,47455.0,71.0896,71.0896,70.97,71.0725,47455.0
2017-03-17 11:00:00,83.19,83.19,83.03,83.05,45227.0,71.064,71.064,70.9273,70.9444,45227.0
2017-03-17 11:10:00,83.05,83.09,82.99,83.05,44845.0,70.9444,70.9786,70.8932,70.9444,44845.0
2017-03-17 11:20:00,83.06,83.07,82.94,82.95,38172.0,70.9529,70.9615,70.8504,70.859,38172.0
2017-03-17 11:30:00,82.96,83.01,82.89,82.97,49070.0,70.8675,70.9102,70.8077,70.8761,49070.0
2017-03-17 11:40:00,82.97,83.01,82.91,82.91,59121.0,70.8761,70.9102,70.8248,70.8248,59121.0
2017-03-17 11:50:00,82.91,82.99,82.86,82.87,30769.0,70.8248,70.8932,70.7821,70.7906,30769.0
2017-03-17 12:00:00,82.86,82.99,82.82,82.98,27705.0,70.7821,70.8932,70.7479,70.8846,27705.0
2017-03-17 12:10:00,82.99,83.0,82.92,82.94,36767.0,70.8932,70.9017,70.8334,70.8504,36767.0
2017-03-17 12:20:00,82.94,82.95,82.85,82.89,80921.0,70.8504,70.859,70.7736,70.8077,80921.0
2017-03-17 12:30:00,82.89,82.93,82.85,82.87,37791.0,70.8077,70.8419,70.7736,70.7906,37791.0
2017-03-17 12:40:00,82.87,83.01,82.86,82.95,27572.0,70.7906,70.9102,70.7821,70.859,27572.0
2017-03-17 12:50:00,82.95,83.0,82.93,82.95,22788.0,70.859,70.9017,70.8419,70.859,22788.0
2017-03-17 13:00:00,82.96,83.01,82.95,83.0,16914.0,70.8675,70.9102,70.859,70.9017,16914.0
2017-03-17 13:10:00,82.99,83.0,82.95,82.96,17555.0,70.8932,70.9017,70.859,70.8675,17555.0
2017-03-17 13:20:00,82.95,83.0,82.94,82.98,13088.0,70.859,70.9017,70.8504,70.8846,13088.0
2017-03-17 13:30:00,82.98,83.0,82.93,82.96,26240.0,70.8846,70.9017,70.8419,70.8675,26240.0
2017-03-17 13:40:00,82.95,82.97,82.9,82.92,11069.0,70.859,70.8761,70.8163,70.8334,11069.0
2017-03-17 13:50:00,82.92,82.98,82.9,82.95,14439.0,70.8334,70.8846,70.8163,70.859,14439.0
2017-03-17 14:00:00,82.96,82.98,82.92,82.95,23979.0,70.8675,70.8846,70.8334,70.859,23979.0
2017-03-17 14:10:00,82.95,82.99,82.92,82.93,21503.0,70.859,70.8932,70.8334,70.8419,21503.0
2017-03-17 14:20:00,82.92,82.92,82.88,82.9,13635.0,70.8334,70.8334,70.7992,70.8163,13635.0
2017-03-17 14:30:00,82.9,82.91,82.89,82.9,14780.0,70.8163,70.8248,70.8077,70.8163,14780.0
2017-03-17 14:40:00,82.89,82.91,82.85,82.88,33749.0,70.8077,70.8248,70.7736,70.7992,33749.0
2017-03-17 14:50:00,82.88,82.88,82.84,82.85,27217.0,70.7992,70.7992,70.765,70.7736,27217.0
2017-03-17 15:00:00,82.86,82.88,82.83,82.86,30368.0,70.7821,70.7992,70.7565,70.7821,30368.0
2017-03-17 15:10:00,82.87,82.87,82.81,82.86,46801.0,70.7906,70.7906,70.7394,70.7821,46801.0
2017-03-17 15:20:00,82.86,82.87,82.78,82.86,127089.0,70.7821,70.7906,70.7138,70.7821,127089.0
2017-03-17 15:30:00,82.86,83.0,82.82,82.96,198712.0,70.7821,70.9017,70.7479,70.8675,198712.0
2017-03-17 15:40:00,82.96,83.07,82.95,83.01,140121.0,70.8675,70.9615,70.859,70.9102,140121.0
2017-03-17 15:50:00,83.02,83.34,83.02,83.25,510025.0,70.9188,71.1921,70.9188,71.1153,510025.0
2017-03-20 09:30:00,83.26,83.33,83.04,83.17,63342.0,71.1238,71.1836,70.9359,71.0469,63342.0
2017-03-20 09:40:00,83.2,83.33,83.15,83.3,77549.0,71.0725,71.1836,71.0298,71.158,77549.0
2017-03-20 09:50:00,83.29,83.32,83.21,83.27,64777.0,71.1494,71.175,71.0811,71.1323,64777.0
2017-03-20 10:00:00,83.27,83.44,83.26,83.35,65083.0,71.1323,71.2776,71.1238,71.2007,65083.0
2017-03-20 10:10:00,83.36,83.7,83.36,83.57,88314.0,71.2092,71.4997,71.2092,71.3886,88314.0
2017-03-20 10:20:00,83.56,83.61,83.48,83.49,43608.0,71.3801,71.4228,71.3117,71.3203,43608.0
2017-03-20 10:30:00,83.48,83.51,83.38,83.4,75911.0,71.3117,71.3374,71.2263,71.2434,75911.0
2017-03-20 10:40:00,83.39,83.65,83.39,83.61,78874.0,71.2348,71.4569,71.2348,71.4228,78874.0
2017-03-20 10:50:00,83.59,83.62,83.43,83.48,34329.0,71.4057,71.4313,71.269,71.3117,34329.0
2017-03-20 11:00:00,83.48,83.5,83.38,83.46,38303.0,71.3117,71.3288,71.2263,71.2946,38303.0
2017-03-20 11:10:00,83.45,83.58,83.43,83.56,48986.0,71.2861,71.3972,71.269,71.3801,48986.0
2017-03-20 11:20:00,83.56,83.57,83.51,83.57,39396.0,71.3801,71.3886,71.3374,71.3886,39396.0
2017-03-20 11:30:00,83.56,83.56,83.47,83.51,21973.0,71.3801,71.3801,71.3032,71.3374,21973.0
2017-03-20 11:40:00,83.51,83.57,83.51,83.55,26606.0,71.3374,71.3886,71.3374,71.3715,26606.0
2017-03-20 11:50:00,83.56,83.56,83.51,83.53,20553.0,71.3801,71.3801,71.3374,71.3544,20553.0
2017-03-20 12:00:00,83.54,83.54,83.51,83.53,23612.0,71.363,71.363,71.3374,71.3544,23612.0
2017-03-20 12:10:00,83.53,83.56,83.45,83.47,27003.0,71.3544,71.3801,71.2861,71.3032,27003.0
2017-03-20 12:20:00,83.47,83.5,83.45,83.47,30506.0,71.3032,71.3288,71.2861,71.3032,30506.0
2017-03-20 12:30:00,83.47,83.48,83.45,83.47,34487.0,71.3032,71.3117,71.2861,71.3032,34487.0
2017-03-20 12:40:00,83.47,83.54,83.45,83.49,29525.0,71.3032,71.363,71.2861,71.3203,29525.0
2017-03-20 12:50:00,83.5,83.5,83.43,83.47,26405.0,71.3288,71.3288,71.269,71.3032,26405.0
2017-03-20 13:00:00,83.47,83.5,83.43,83.44,33491.0,71.3032,71.3288,71.269,71.2776,33491.0
2017-03-20 13:10:00,83.43,83.47,83.43,83.47,17599.0,71.269,71.3032,71.269,71.3032,17599.0
2017-03-20 13:20:00,83.46,83.5,83.46,83.49,43843.0,71.2946,71.3288,71.2946,71.3203,43843.0
2017-03-20 13:30:00,83.5,83.59,83.48,83.52,24989.0,71.3288,71.4057,71.3117,71.3459,24989.0
2017-03-20 13:40:00,83.52,83.52,83.34,83.42,28865.0,71.3459,71.3459,71.1921,71.2605,28865.0
2017-03-20 13:50:00,83.41,83.42,83.37,83.39,19454.0,71.2519,71.2605,71.2178,71.2348,19454.0
2017-03-20 14:00:00,83.4,83.45,83.32,83.45,39593.0,71.2434,71.2861,71.175,71.2861,39593.0
2017-03-20 14:10:00,83.44,83.44,83.36,83.36,84569.0,71.2776,71.2776,71.2092,71.2092,84569.0
2017-03-20 14:20:00,83.37,83.43,83.35,83.37,69167.0,71.2178,71.269,71.2007,71.2178,69167.0
2017-03-20 14:30:00,83.39,83.41,83.24,83.26,52551.0,71.2348,71.2519,71.1067,71.1238,52551.0
2017-03-20 14:40:00,83.26,83.27,83.14,83.18,32347.0,71.1238,71.1323,71.0213,71.0555,32347.0
2017-03-20 14:50:00,83.17,83.17,83.12,83.13,47764.0,71.0469,71.0469,71.0042,71.0127,47764.0
2017-03-20 15:00:00,83.13,83.14,83.06,83.07,61982.0,71.0127,71.0213,70.9529,70.9615,61982.0
2017-03-20 15:10:00,83.08,83.15,83.06,83.11,132932.0,70.97,71.0298,70.9529,70.9957,132932.0
2017-03-20 15:20:00,83.12,83.12,83.0,83.02,37237.0,71.0042,71.0042,70.9017,70.9188,37237.0
2017-03-20 15:30:00,83.02,83.06,82.93,82.95,62412.0,70.9188,70.9529,70.8419,70.859,62412.0
2017-03-20 15:40:00,82.96,82.97,82.88,82.91,82772.0,70.8675,70.8761,70.7992,70.8248,82772.0
2017-03-20 15:50:00,82.91,83.0,82.89,82.9,303156.0,70.8248,70.9017,70.8077,70.8163,303156.0
2017-03-21 09:30:00,83.25,83.37,82.92,83.23,57252.0,71.1153,71.2178,70.8334,71.0982,57252.0
2017-03-21 09:40:00,83.25,83.26,83.17,83.22,94655.0,71.1153,71.1238,71.0469,71.0896,94655.0
2017-03-21 09:50:00,83.21,83.46,83.13,83.29,211765.0,71.0811,71.2946,71.0127,71.1494,211765.0
2017-03-21 10:00:00,83.28,83.29,83.1,83.13,41418.0,71.1409,71.1494,70.9871,71.0127,41418.0
2017-03-21 10:10:00,83.14,83.2,82.97,83.0,39903.0,71.0213,71.0725,70.8761,70.9017,39903.0
2017-03-21 10:20:00,83.0,83.05,82.77,82.77,30362.0,70.9017,70.9444,70.7052,70.7052,30362.0
2017-03-21 10:30:00,82.76,82.88,82.7,82.85,34614.0,70.6967,70.7992,70.6454,70.7736,34614.0
2017-03-21 10:40:00,82.87,83.03,82.83,83.01,85958.0,70.7906,70.9273,70.7565,70.9102,85958.0
2017-03-21 10:50:00,83.0,83.01,82.64,82.74,55521.0,70.9017,70.9102,70.5942,70.6796,55521.0
2017-03-21 11:00:00,82.72,82.78,82.49,82.57,91277.0,70.6625,70.7138,70.466,70.5344,91277.0
2017-03-21 11:10:00,82.56,82.63,82.15,82.16,186804.0,70.5258,70.5856,70.1756,70.1841,186804.0
2017-03-21 11:20:00,82.16,82.4,82.14,82.22,59555.0,70.1841,70.3892,70.167,70.2354,59555.0
2017-03-21 11:30:00,82.22,82.25,81.92,81.97,65590.0,70.2354,70.261,69.9791,70.0218,65590.0
2017-03-21 11:40:00,81.95,81.95,81.73,81.9,40705.0,70.0047,70.0047,69.8168,69.962,40705.0
2017-03-21 11:50:00,81.9,82.25,81.9,82.25,74613.0,69.962,70.261,69.962,70.261,74613.0
2017-03-21 12:00:00,82.25,82.34,82.15,82.25,37420.0,70.261,70.3379,70.1756,70.261,37420.0
2017-03-21 12:10:00,82.26,82.29,82.07,82.08,23527.0,70.2696,70.2952,70.1073,70.1158,23527.0
2017-03-21 12:20:00,82.07,82.13,81.96,82.06,65728.0,70.1073,70.1585,70.0133,70.0987,65728.0
2017-03-21 12:30:00,82.05,82.08,81.91,82.0,34619.0,70.0902,70.1158,69.9706,70.0475,34619.0
2017-03-21 12:40:00,82.0,82.15,81.94,81.94,101403.0,70.0475,70.1756,69.9962,69.9962,101403.0
2017-03-21 12:50:00,81.95,82.15,81.92,82.04,58694.0,70.0047,70.1756,69.9791,70.0816,58694.0
2017-03-21 13:00:00,82.0,82.1,81.99,82.01,45718.0,70.0475,70.1329,70.0389,70.056,45718.0
2017-03-21 13:10:00,82.02,82.12,81.98,82.11,58737.0,70.0645,70.15,70.0304,70.1414,58737.0
2017-03-21 13:20:00,82.1,82.19,82.0,82.18,27166.0,70.1329,70.2098,70.0475,70.2012,27166.0
2017-03-21 13:30:00,82.19,82.25,82.09,82.14,24890.0,70.2098,70.261,70.1243,70.167,24890.0
2017-03-21 13:40:00,82.13,82.17,81.98,82.03,27813.0,70.1585,70.1927,70.0304,70.0731,27813.0
2017-03-21 13:50:00,82.02,82.03,81.95,81.97,57290.0,70.0645,70.0731,70.0047,70.0218,57290.0
2017-03-21 14:00:00,81.98,82.19,81.96,82.14,43699.0,70.0304,70.2098,70.0133,70.167,43699.0
2017-03-21 14:10:00,82.16,82.16,81.99,82.13,46656.0,70.1841,70.1841,70.0389,70.1585,46656.0
2017-03-21 14:20:00,82.13,82.13,81.97,82.01,47709.0,70.1585,70.1585,70.0218,70.056,47709.0
2017-03-21 14:30:00,82.01,82.15,81.98,82.12,68511.0,70.056,70.1756,70.0304,70.15,68511.0
2017-03-21 14:40:00,82.13,82.13,81.94,82.02,66570.0,70.1585,70.1585,69.9962,70.0645,66570.0
2017-03-21 14:50:00,82.02,82.17,81.96,82.06,37287.0,70.0645,70.1927,70.0133,70.0987,37287.0
2017-03-21 15:00:00,82.06,82.1,81.98,82.0,38062.0,70.0987,70.1329,70.0304,70.0475,38062.0
2017-03-21 15:10:00,82.0,82.07,81.96,82.01,47828.0,70.0475,70.1073,70.0133,70.056,47828.0
2017-03-21 15:20:00,82.02,82.06,81.97,81.99,62650.0,70.0645,70.0987,70.0218,70.0389,62650.0
2017-03-21 15:30:00,81.99,82.01,81.84,81.84,61485.0,70.0389,70.056,69.9108,69.9108,61485.0
2017-03-21 15:40:00,81.85,81.88,81.75,81.78,105626.0,69.9193,69.9449,69.8339,69.8595,105626.0
2017-03-21 15:50:00,81.78,81.89,81.69,81.8,242996.0,69.8595,69.9535,69.7826,69.8766,242996.0
2017-03-22 09:30:00,81.84,82.08,81.65,81.84,49850.0,69.9108,70.1158,69.7485,69.9108,49850.0
2017-03-22 09:40:00,81.81,82.03,81.77,81.86,71187.0,69.8852,70.0731,69.851,69.9279,71187.0
2017-03-22 09:50:00,81.9,81.91,81.65,81.65,35877.0,69.962,69.9706,69.7485,69.7485,35877.0
2017-03-22 10:00:00,81.67,81.96,81.65,81.89,91714.0,69.7656,70.0133,69.7485,69.9535,91714.0
2017-03-22 10:10:00,81.88,82.01,81.84,81.86,78866.0,69.9449,70.056,69.9108,69.9279,78866.0
2017-03-22 10:20:00,81.85,81.97,81.8,81.87,43412.0,69.9193,70.0218,69.8766,69.9364,43412.0
2017-03-22 10:30:00,81.87,81.97,81.72,81.83,56287.0,69.9364,70.0218,69.8083,69.9022,56287.0
2017-03-22 10:40:00,81.84,81.95,81.8,81.86,75748.0,69.9108,70.0047,69.8766,69.9279,75748.0
2017-03-22 10:50:00,81.86,81.98,81.86,81.97,134189.0,69.9279,70.0304,69.9279,70.0218,134189.0
2017-03-22 11:00:00,81.97,81.98,81.86,81.94,84217.0,70.0218,70.0304,69.9279,69.9962,84217.0
2017-03-22 11:10:00,81.97,82.15,81.89,82.05,76278.0,70.0218,70.1756,69.9535,70.0902,76278.0
2017-03-22 11:20:00,82.06,82.16,82.01,82.06,70573.0,70.0987,70.1841,70.056,70.0987,70573.0
2017-03-22 11:30:00,82.06,82.07,81.98,82.04,38668.0,70.0987,70.1073,70.0304,70.0816,38668.0
2017-03-22 11:40:00,82.04,82.09,82.02,82.06,64929.0,70.0816,70.1243,70.0645,70.0987,64929.0
2017-03-22 11:50:00,82.06,82.26,82.03,82.18,58483.0,70.0987,70.2696,70.0731,70.2012,58483.0
2017-03-22 12:00:00,82.18,82.19,82.08,82.1,18085.0,70.2012,70.2098,70.1158,70.1329,18085.0
2017-03-22 12:10:00,82.09,82.09,82.04,82.04,37039.0,70.1243,70.1243,70.0816,70.0816,37039.0
2017-03-22 12:20:00,82.03,82.06,81.98,82.0,69581.0,70.0731,70.0987,70.0304,70.0475,69581.0
2017-03-22 12:30:00,82.0,82.05,81.96,81.97,50095.0,70.0475,70.0902,70.0133,70.0218,50095.0
2017-03-22 12:40:00,81.97,82.02,81.96,82.0,23495.0,70.0218,70.0645,70.0133,70.0475,23495.0
2017-03-22 12:50:00,81.99,81.99,81.86,81.95,56174.0,70.0389,70.0389,69.9279,70.0047,56174.0
2017-03-22 13:00:00,81.94,81.94,81.8,81.88,34497.0,69.9962,69.9962,69.8766,69.9449,34497.0
2017-03-22 13:10:00,81.88,81.94,81.77,81.92,31959.0,69.9449,69.9962,69.851,69.9791,31959.0
2017-03-22 13:20:00,81.92,81.95,81.87,81.91,22680.0,69.9791,70.0047,69.9364,69.9706,22680.0
2017-03-22 13:30:00,81.9,82.01,81.9,82.01,27106.0,69.962,70.056,69.962,70.056,27106.0
2017-03-22 13:40:00,82.02,82.02,81.89,81.92,30954.0,70.0645,70.0645,69.9535,69.9791,30954.0
2017-03-22 13:50:00,81.93,81.93,81.76,81.76,20052.0,69.9877,69.9877,69.8424,69.8424,20052.0
2017-03-22 14:00:00,81.78,81.94,81.77,81.86,30373.0,69.8595,69.9962,69.851,69.9279,30373.0
2017-03-22 14:10:00,81.87,82.03,81.86,81.92,26752.0,69.9364,70.0731,69.9279,69.9791,26752.0
2017-03-22 14:20:00,81.92,81.95,81.76,81.79,25095.0,69.9791,70.0047,69.8424,69.8681,25095.0
2017-03-22 14:30:00,81.8,81.99,81.77,81.99,46647.0,69.8766,70.0389,69.851,70.0389,46647.0
2017-03-22 14:40:00,81.98,82.01,81.91,81.99,34339.0,70.0304,70.056,69.9706,70.0389,34339.0
2017-03-22 14:50:00,82.0,82.03,81.93,82.0,26516.0,70.0475,70.0731,69.9877,70.0475,26516.0
2017-03-22 15:00:00,81.99,82.05,81.97,82.0,52258.0,70.0389,70.0902,70.0218,70.0475,52258.0
2017-03-22 15:10:00,82.0,82.12,81.97,82.11,44502.0,70.0475,70.15,70.0218,70.1414,44502.0
2017-03-22 15:20:00,82.12,82.15,82.06,82.08,83492.0,70.15,70.1756,70.0987,70.1158,83492.0
2017-03-22 15:30:00,82.08,82.09,82.0,82.0,54574.0,70.1158,70.1243,70.0475,70.0475,54574.0
2017-03-22 15:40:00,82.01,82.09,81.97,82.04,70675.0,70.056,70.1243,70.0218,70.0816,70675.0
2017-03-22 15:50:00,82.04,82.2,82.04,82.13,123947.0,70.0816,70.2183,70.0816,70.1585,123947.0
2017-03-23 09:30:00,82.24,82.33,81.77,81.92,86887.0,70.2525,70.3294,69.851,69.9791,86887.0
2017-03-23 09:40:00,81.88,82.03,81.77,82.0,57582.0,69.9449,70.0731,69.851,70.0475,57582.0
2017-03-23 09:50:00,81.99,82.01,81.86,81.94,44727.0,70.0389,70.056,69.9279,69.9962,44727.0
2017-03-23 10:00:00,81.94,81.99,81.86,81.93,88561.0,69.9962,70.0389,69.9279,69.9877,88561.0
2017-03-23 10:10:00,81.91,81.92,81.77,81.8,188855.0,69.9706,69.9791,69.851,69.8766,188855.0
2017-03-23 10:20:00,81.8,81.8,81.64,81.71,139896.0,69.8766,69.8766,69.7399,69.7997,139896.0
2017-03-23 10:30:00,81.71,82.0,81.7,81.99,129372.0,69.7997,70.0475,69.7912,70.0389,129372.0
2017-03-23 10:40:00,81.99,82.1,81.96,81.99,53893.0,70.0389,70.1329,70.0133,70.0389,53893.0
2017-03-23 10:50:00,82.0,82.1,81.93,81.95,48038.0,70.0475,70.1329,69.9877,70.0047,48038.0
2017-03-23 11:00:00,81.94,81.95,81.82,81.9,81080.0,69.9962,70.0047,69.8937,69.962,81080.0
2017-03-23 11:10:00,81.89,81.95,81.87,81.89,35208.0,69.9535,70.0047,69.9364,69.9535,35208.0
2017-03-23 11:20:00,81.9,81.92,81.75,81.85,31976.0,69.962,69.9791,69.8339,69.9193,31976.0
2017-03-23 11:30:00,81.85,81.94,81.85,81.91,32128.0,69.9193,69.9962,69.9193,69.9706,32128.0
2017-03-23 11:40:00,81.91,81.93,81.83,81.88,78047.0,69.9706,69.9877,69.9022,69.9449,78047.0
2017-03-23 11:50:00,81.88,81.91,81.79,81.8,123156.0,69.9449,69.9706,69.8681,69.8766,123156.0
2017-03-23 12:00:00,81.8,82.02,81.8,81.93,48645.0,69.8766,70.0645,69.8766,69.9877,48645.0
2017-03-23 12:10:00,81.94,82.01,81.92,81.98,42206.0,69.9962,70.056,69.9791,70.0304,42206.0
2017-03-23 12:20:00,81.98,82.01,81.87,81.87,24942.0,70.0304,70.056,69.9364,69.9364,24942.0
2017-03-23 12:30:00,81.87,81.98,81.83,81.85,39230.0,69.9364,70.0304,69.9022,69.9193,39230.0
2017-03-23 12:40:00,81.84,81.9,81.79,81.82,31980.0,69.9108,69.962,69.8681,69.8937,31980.0
2017-03-23 12:50:00,81.82,81.91,81.79,81.89,41802.0,69.8937,69.9706,69.8681,69.9535,41802.0
2017-03-23 13:00:00,81.89,81.89,81.56,81.58,85854.0,69.9535,69.9535,69.6716,69.6887,85854.0
2017-03-23 13:10:00,81.57,81.68,81.52,81.63,69854.0,69.6801,69.7741,69.6374,69.7314,69854.0
2017-03-23 13:20:00,81.64,81.8,81.63,81.65,105014.0,69.7399,69.8766,69.7314,69.7485,105014.0
2017-03-23 13:30:00,81.65,81.78,81.65,81.71,76308.0,69.7485,69.8595,69.7485,69.7997,76308.0
2017-03-23 13:40:00,81.69,81.8,81.65,81.8,29184.0,69.7826,69.8766,69.7485,69.8766,29184.0
2017-03-23 13:50:00,81.78,81.86,81.75,81.76,36056.0,69.8595,69.9279,69.8339,69.8424,36056.0
2017-03-23 14:00:00,81.75,81.87,81.74,81.85,46656.0,69.8339,69.9364,69.8254,69.9193,46656.0
2017-03-23 14:10:00,81.86,81.87,81.8,81.84,39856.0,69.9279,69.9364,69.8766,69.9108,39856.0
2017-03-23 14:20:00,81.87,81.87,81.79,81.81,53653.0,69.9364,69.9364,69.8681,69.8852,53653.0
2017-03-23 14:30:00,81.81,81.91,81.79,81.89,60818.0,69.8852,69.9706,69.8681,69.9535,60818.0
2017-03-23 14:40:00,81.89,81.9,81.83,81.85,40167.0,69.9535,69.962,69.9022,69.9193,40167.0
2017-03-23 14:50:00,81.84,81.9,81.79,81.8,36603.0,69.9108,69.962,69.8681,69.8766,36603.0
2017-03-23 15:00:00,81.8,81.81,81.69,81.72,59865.0,69.8766,69.8852,69.7826,69.8083,59865.0
2017-03-23 15:10:00,81.72,81.79,81.52,81.57,77104.0,69.8083,69.8681,69.6374,69.6801,77104.0
2017-03-23 15:20:00,81.58,81.62,81.41,81.42,81504.0,69.6887,69.7228,69.5435,69.552,81504.0
2017-03-23 15:30:00,81.42,81.49,81.31,81.44,105311.0,69.552,69.6118,69.458,69.5691,105311.0
2017-03-23 15:40:00,81.44,81.54,81.37,81.46,126916.0,69.5691,69.6545,69.5093,69.5862,126916.0
2017-03-23 15:50:00,81.45,81.58,81.38,81.53,176318.0,69.5776,69.6887,69.5178,69.646,176318.0
2017-03-24 09:30:00,81.86,82.49,81.81,82.45,322240.0,69.9279,70.466,69.8852,70.4319,322240.0
2017-03-24 09:40:00,82.45,82.95,82.45,82.7,62798.0,70.4319,70.859,70.4319,70.6454,62798.0
2017-03-24 09:50:00,82.72,82.72,82.4,82.56,46553.0,70.6625,70.6625,70.3892,70.5258,46553.0
2017-03-24 10:00:00,82.56,82.63,82.38,82.41,27402.0,70.5258,70.5856,70.3721,70.3977,27402.0
2017-03-24 10:10:00,82.41,82.5,82.36,82.47,35433.0,70.3977,70.4746,70.355,70.4489,35433.0
2017-03-24 10:20:00,82.46,82.47,82.36,82.41,15092.0,70.4404,70.4489,70.355,70.3977,15092.0
2017-03-24 10:30:00,82.43,82.46,82.32,82.35,17297.0,70.4148,70.4404,70.3208,70.3464,17297.0
2017-03-24 10:40:00,82.36,82.38,82.29,82.34,10790.0,70.355,70.3721,70.2952,70.3379,10790.0
2017-03-24 10:50:00,82.33,82.37,82.19,82.19,64958.0,70.3294,70.3635,70.2098,70.2098,64958.0
2017-03-24 11:00:00,82.2,82.33,82.18,82.25,21835.0,70.2183,70.3294,70.2012,70.261,21835.0
2017-03-24 11:10:00,82.27,82.3,82.21,82.24,59707.0,70.2781,70.3037,70.2268,70.2525,59707.0
2017-03-24 11:20:00,82.24,82.26,82.14,82.2,65945.0,70.2525,70.2696,70.167,70.2183,65945.0
2017-03-24 11:30:00,82.2,82.3,82.2,82.26,28200.0,70.2183,70.3037,70.2183,70.2696,28200.0
2017-03-24 11:40:00,82.26,82.29,82.22,82.26,17296.0,70.2696,70.2952,70.2354,70.2696,17296.0
2017-03-24 11:50:00,82.27,82.33,82.27,82.32,16747.0,70.2781,70.3294,70.2781,70.3208,16747.0
2017-03-24 12:00:00,82.31,82.36,82.28,82.33,20099.0,70.3123,70.355,70.2866,70.3294,20099.0
2017-03-24 12:10:00,82.35,82.35,82.04,82.05,52695.0,70.3464,70.3464,70.0816,70.0902,52695.0
2017-03-24 12:20:00,82.05,82.26,81.94,82.16,43552.0,70.0902,70.2696,69.9962,70.1841,43552.0
2017-03-24 12:30:00,82.18,82.23,82.09,82.16,8750.0,70.2012,70.2439,70.1243,70.1841,8750.0
2017-03-24 12:40:00,82.14,82.16,82.07,82.1,47489.0,70.167,70.1841,70.1073,70.1329,47489.0
2017-03-24 12:50:00,82.08,82.12,81.96,82.05,16664.0,70.1158,70.15,70.0133,70.0902,16664.0
2017-03-24 13:00:00,82.05,82.09,81.96,81.98,9391.0,70.0902,70.1243,70.0133,70.0304,9391.0
2017-03-24 13:10:00,82.0,82.01,81.87,81.88,25970.0,70.0475,70.056,69.9364,69.9449,25970.0
2017-03-24 13:20:00,81.89,82.07,81.89,82.02,17100.0,69.9535,70.1073,69.9535,70.0645,17100.0
2017-03-24 13:30:00,82.0,82.02,81.91,81.91,9723.0,70.0475,70.0645,69.9706,69.9706,9723.0
2017-03-24 13:40:00,81.9,82.01,81.89,81.98,9977.0,69.962,70.056,69.9535,70.0304,9977.0
2017-03-24 13:50:00,81.96,81.97,81.82,81.86,20273.0,70.0133,70.0218,69.8937,69.9279,20273.0
2017-03-24 14:00:00,81.87,81.93,81.83,81.83,10158.0,69.9364,69.9877,69.9022,69.9022,10158.0
2017-03-24 14:10:00,81.84,81.95,81.83,81.92,16741.0,69.9108,70.0047,69.9022,69.9791,16741.0
2017-03-24 14:20:00,81.92,81.92,81.82,81.87,15487.0,69.9791,69.9791,69.8937,69.9364,15487.0
2017-03-24 14:30:00,81.87,81.92,81.77,81.78,15732.0,69.9364,69.9791,69.851,69.8595,15732.0
2017-03-24 14:40:00,81.78,81.8,81.66,81.7,20044.0,69.8595,69.8766,69.757,69.7912,20044.0
2017-03-24 14:50:00,81.71,81.71,81.52,81.57,14908.0,69.7997,69.7997,69.6374,69.6801,14908.0
2017-03-24 15:00:00,81.57,81.58,81.43,81.5,32044.0,69.6801,69.6887,69.5605,69.6203,32044.0
2017-03-24 15:10:00,81.52,81.55,81.4,81.47,21539.0,69.6374,69.663,69.5349,69.5947,21539.0
2017-03-24 15:20:00,81.48,81.64,81.47,81.6,30315.0,69.6033,69.7399,69.5947,69.7058,30315.0
2017-03-24 15:30:00,81.61,81.77,81.47,81.76,67572.0,69.7143,69.851,69.5947,69.8424,67572.0
2017-03-24 15:40:00,81.76,81.84,81.53,81.62,110766.0,69.8424,69.9108,69.646,69.7228,110766.0
2017-03-24 15:50:00,81.61,81.75,81.57,81.64,270203.0,69.7143,69.8339,69.6801,69.7399,270203.0
2017-03-27 09:30:00,81.0,81.19,80.66,80.93,70246.0,69.1932,69.3555,68.9028,69.1334,70246.0
2017-03-27 09:40:00,80.93,80.93,80.51,80.62,52282.0,69.1334,69.1334,68.7746,68.8686,52282.0
2017-03-27 09:50:00,80.64,80.76,80.55,80.6,42488.0,68.8857,68.9882,68.8088,68.8515,42488.0
2017-03-27 10:00:00,80.58,80.89,80.39,80.66,195137.0,68.8344,69.0993,68.6721,68.9028,195137.0
2017-03-27 10:10:00,80.68,80.86,80.68,80.76,82041.0,68.9199,69.0736,68.9199,68.9882,82041.0
2017-03-27 10:20:00,80.76,80.9,80.76,80.88,39393.0,68.9882,69.1078,68.9882,69.0907,39393.0
2017-03-27 10:30:00,80.88,81.13,80.87,81.02,51611.0,69.0907,69.3043,69.0822,69.2103,51611.0
2017-03-27 10:40:00,81.01,81.1,80.93,81.01,55540.0,69.2018,69.2786,69.1334,69.2018,55540.0
2017-03-27 10:50:00,80.99,81.05,80.94,81.03,29520.0,69.1847,69.2359,69.142,69.2188,29520.0
2017-03-27 11:00:00,81.03,81.06,80.99,81.01,63766.0,69.2188,69.2445,69.1847,69.2018,63766.0
2017-03-27 11:10:00,81.01,81.15,80.98,81.04,44563.0,69.2018,69.3214,69.1761,69.2274,44563.0
2017-03-27 11:20:00,81.04,81.1,81.01,81.1,81845.0,69.2274,69.2786,69.2018,69.2786,81845.0
2017-03-27 11:30:00,81.12,81.17,81.07,81.08,76003.0,69.2957,69.3384,69.253,69.2616,76003.0
2017-03-27 11:40:00,81.09,81.19,81.09,81.16,31641.0,69.2701,69.3555,69.2701,69.3299,31641.0
2017-03-27 11:50:00,81.16,81.19,81.09,81.18,29787.0,69.3299,69.3555,69.2701,69.347,29787.0
2017-03-27 12:00:00,81.17,81.32,81.16,81.28,49105.0,69.3384,69.4666,69.3299,69.4324,49105.0
2017-03-27 12:10:00,81.29,81.32,81.27,81.3,21291.0,69.4409,69.4666,69.4239,69.4495,21291.0
2017-03-27 12:20:00,81.31,81.35,81.29,81.34,26368.0,69.458,69.4922,69.4409,69.4837,26368.0
2017-03-27 12:30:00,81.34,81.34,81.25,81.28,26216.0,69.4837,69.4837,69.4068,69.4324,26216.0
2017-03-27 12:40:00,81.29,81.34,81.28,81.3,25491.0,69.4409,69.4837,69.4324,69.4495,25491.0
2017-03-27 12:50:00,81.31,81.45,81.3,81.38,47244.0,69.458,69.5776,69.4495,69.5178,47244.0
2017-03-27 13:00:00,81.37,81.51,81.36,81.45,38419.0,69.5093,69.6289,69.5007,69.5776,38419.0
2017-03-27 13:10:00,81.45,81.45,81.37,81.4,32189.0,69.5776,69.5776,69.5093,69.5349,32189.0
2017-03-27 13:20:00,81.4,81.48,81.32,81.37,24935.0,69.5349,69.6033,69.4666,69.5093,24935.0
2017-03-27 13:30:00,81.36,81.37,81.29,81.3,21321.0,69.5007,69.5093,69.4409,69.4495,21321.0
2017-03-27 13:40:00,81.3,81.36,81.28,81.35,20749.0,69.4495,69.5007,69.4324,69.4922,20749.0
2017-03-27 13:50:00,81.36,81.36,81.29,81.34,15571.0,69.5007,69.5007,69.4409,69.4837,15571.0
2017-03-27 14:00:00,81.33,81.41,81.32,81.34,35815.0,69.4751,69.5435,69.4666,69.4837,35815.0
2017-03-27 14:10:00,81.34,81.36,81.26,81.29,25298.0,69.4837,69.5007,69.4153,69.4409,25298.0
2017-03-27 14:20:00,81.3,81.37,81.25,81.37,38953.0,69.4495,69.5093,69.4068,69.5093,38953.0
2017-03-27 14:30:00,81.36,81.41,81.32,81.34,33105.0,69.5007,69.5435,69.4666,69.4837,33105.0
2017-03-27 14:40:00,81.34,81.4,81.29,81.34,82511.0,69.4837,69.5349,69.4409,69.4837,82511.0
2017-03-27 14:50:00,81.34,81.51,81.32,81.48,25895.0,69.4837,69.6289,69.4666,69.6033,25895.0
2017-03-27 15:00:00,81.48,81.51,81.4,81.44,22686.0,69.6033,69.6289,69.5349,69.5691,22686.0
2017-03-27 15:10:00,81.44,81.48,81.39,81.48,22130.0,69.5691,69.6033,69.5264,69.6033,22130.0
2017-03-27 15:20:00,81.47,81.48,81.36,81.36,24332.0,69.5947,69.6033,69.5007,69.5007,24332.0
2017-03-27 15:30:00,81.37,81.5,81.34,81.48,37775.0,69.5093,69.6203,69.4837,69.6033,37775.0
2017-03-27 15:40:00,81.47,81.54,81.47,81.51,43782.0,69.5947,69.6545,69.5947,69.6289,43782.0
2017-03-27 15:50:00,81.51,81.52,81.37,81.4,95253.0,69.6289,69.6374,69.5093,69.5349,95253.0
2017-03-28 09:30:00,81.31,81.57,81.07,81.51,67006.0,69.458,69.6801,69.253,69.6289,67006.0
2017-03-28 09:40:00,81.49,81.59,81.31,81.46,54255.0,69.6118,69.6972,69.458,69.5862,54255.0
2017-03-28 09:50:00,81.47,81.88,81.38,81.71,75880.0,69.5947,69.9449,69.5178,69.7997,75880.0
2017-03-28 10:00:00,81.7,81.94,81.67,81.85,63849.0,69.7912,69.9962,69.7656,69.9193,63849.0
2017-03-28 10:10:00,81.86,81.9,81.71,81.8,40754.0,69.9279,69.962,69.7997,69.8766,40754.0
2017-03-28 10:20:00,81.79,81.86,81.66,81.8,64350.0,69.8681,69.9279,69.757,69.8766,64350.0
2017-03-28 10:30:00,81.78,81.87,81.76,81.83,59541.0,69.8595,69.9364,69.8424,69.9022,59541.0
2017-03-28 10:40:00,81.83,82.03,81.82,82.01,49536.0,69.9022,70.0731,69.8937,70.056,49536.0
2017-03-28 10:50:00,82.01,82.08,81.92,82.03,53904.0,70.056,70.1158,69.9791,70.0731,53904.0
2017-03-28 11:00:00,82.02,82.02,81.85,81.94,45187.0,70.0645,70.0645,69.9193,69.9962,45187.0
2017-03-28 11:10:00,81.95,82.04,81.95,82.0,30997.0,70.0047,70.0816,70.0047,70.0475,30997.0
2017-03-28 11:20:00,81.99,82.02,81.91,81.93,25644.0,70.0389,70.0645,69.9706,69.9877,25644.0
2017-03-28 11:30:00,81.93,81.99,81.91,81.92,95069.0,69.9877,70.0389,69.9706,69.9791,95069.0
2017-03-28 11:40:00,81.93,82.15,81.92,82.15,41997.0,69.9877,70.1756,69.9791,70.1756,41997.0
2017-03-28 11:50:00,82.16,82.26,82.15,82.21,26125.0,70.1841,70.2696,70.1756,70.2268,26125.0
2017-03-28 12:00:00,82.2,82.25,82.15,82.16,47105.0,70.2183,70.261,70.1756,70.1841,47105.0
2017-03-28 12:10:00,82.17,82.22,82.1,82.13,28332.0,70.1927,70.2354,70.1329,70.1585,28332.0
2017-03-28 12:20:00,82.13,82.16,82.12,82.15,18021.0,70.1585,70.1841,70.15,70.1756,18021.0
2017-03-28 12:30:00,82.15,82.18,82.14,82.16,19245.0,70.1756,70.2012,70.167,70.1841,19245.0
2017-03-28 12:40:00,82.17,82.17,82.05,82.08,70957.0,70.1927,70.1927,70.0902,70.1158,70957.0
2017-03-28 12:50:00,82.08,82.11,82.06,82.09,59259.0,70.1158,70.1414,70.0987,70.1243,59259.0
2017-03-28 13:00:00,82.09,82.11,82.05,82.07,103905.0,70.1243,70.1414,70.0902,70.1073,103905.0
2017-03-28 13:10:00,82.07,82.11,82.07,82.09,58691.0,70.1073,70.1414,70.1073,70.1243,58691.0
2017-03-28 13:20:00,82.09,82.1,81.99,82.05,30052.0,70.1243,70.1329,70.0389,70.0902,30052.0
2017-03-28 13:30:00,82.05,82.05,81.97,82.03,39930.0,70.0902,70.0902,70.0218,70.0731,39930.0
2017-03-28 13:40:00,82.03,82.11,82.02,82.1,45684.0,70.0731,70.1414,70.0645,70.1329,45684.0
2017-03-28 13:50:00,82.11,82.34,82.11,82.34,28348.0,70.1414,70.3379,70.1414,70.3379,28348.0
2017-03-28 14:00:00,82.33,82.41,82.29,82.41,33693.0,70.3294,70.3977,70.2952,70.3977,33693.0
2017-03-28 14:10:00,82.41,82.49,82.41,82.45,24932.0,70.3977,70.466,70.3977,70.4319,24932.0
2017-03-28 14:20:00,82.46,82.5,82.44,82.46,25281.0,70.4404,70.4746,70.4233,70.4404,25281.0
2017-03-28 14:30:00,82.46,82.47,82.39,82.46,22441.0,70.4404,70.4489,70.3806,70.4404,22441.0
2017-03-28 14:40:00,82.46,82.47,82.39,82.42,22124.0,70.4404,70.4489,70.3806,70.4062,22124.0
2017-03-28 14:50:00,82.43,82.5,82.42,82.44,38735.0,70.4148,70.4746,70.4062,70.4233,38735.0
2017-03-28 15:00:00,82.45,82.5,82.44,82.48,42267.0,70.4319,70.4746,70.4233,70.4575,42267.0
2017-03-28 15:10:00,82.47,82.51,82.41,82.41,58094.0,70.4489,70.4831,70.3977,70.3977,58094.0
2017-03-28 15:20:00,82.4,82.44,82.35,82.43,39864.0,70.3892,70.4233,70.3464,70.4148,39864.0
2017-03-28 15:30:00,82.42,82.42,82.34,82.38,51609.0,70.4062,70.4062,70.3379,70.3721,51609.0
2017-03-28 15:40:00,82.37,82.42,82.31,82.32,64041.0,70.3635,70.4062,70.3123,70.3208,64041.0
2017-03-28 15:50:00,82.31,82.31,82.2,82.21,248763.0,70.3123,70.3123,70.2183,70.2268,248763.0
2017-03-29 09:30:00,81.89,81.92,81.47,81.74,43313.0,69.9535,69.9791,69.5947,69.8254,43313.0
2017-03-29 09:40:00,81.79,81.82,81.65,81.71,18202.0,69.8681,69.8937,69.7485,69.7997,18202.0
2017-03-29 09:50:00,81.69,81.77,81.65,81.77,16032.0,69.7826,69.851,69.7485,69.851,16032.0
2017-03-29 10:00:00,81.78,81.83,81.74,81.76,48523.0,69.8595,69.9022,69.8254,69.8424,48523.0
2017-03-29 10:10:00,81.77,82.02,81.76,82.02,35035.0,69.851,70.0645,69.8424,70.0645,35035.0
2017-03-29 10:20:00,82.02,82.02,81.9,81.96,31076.0,70.0645,70.0645,69.962,70.0133,31076.0
2017-03-29 10:30:00,81.96,82.1,81.96,82.06,27229.0,70.0133,70.1329,70.0133,70.0987,27229.0
2017-03-29 10:40:00,82.07,82.17,82.03,82.13,23053.0,70.1073,70.1927,70.0731,70.1585,23053.0
2017-03-29 10:50:00,82.14,82.18,82.09,82.18,15717.0,70.167,70.2012,70.1243,70.2012,15717.0
2017-03-29 11:00:00,82.17,82.22,82.04,82.09,29114.0,70.1927,70.2354,70.0816,70.1243,29114.0
2017-03-29 11:10:00,82.09,82.12,82.03,82.06,12941.0,70.1243,70.15,70.0731,70.0987,12941.0
2017-03-29 11:20:00,82.08,82.1,82.04,82.09,17237.0,70.1158,70.1329,70.0816,70.1243,17237.0
2017-03-29 11:30:00,82.08,82.1,81.97,81.99,24216.0,70.1158,70.1329,70.0218,70.0389,24216.0
2017-03-29 11:40:00,81.99,82.06,81.97,82.06,22577.0,70.0389,70.0987,70.0218,70.0987,22577.0
2017-03-29 11:50:00,82.05,82.12,82.0,82.12,17377.0,70.0902,70.15,70.0475,70.15,17377.0
2017-03-29 12:00:00,82.12,82.12,82.06,82.06,24993.0,70.15,70.15,70.0987,70.0987,24993.0
2017-03-29 12:10:00,82.07,82.09,82.03,82.04,15373.0,70.1073,70.1243,70.0731,70.0816,15373.0
2017-03-29 12:20:00,82.06,82.11,82.05,82.08,34068.0,70.0987,70.1414,70.0902,70.1158,34068.0
2017-03-29 12:30:00,82.07,82.08,82.01,82.01,15450.0,70.1073,70.1158,70.056,70.056,15450.0
2017-03-29 12:40:00,82.01,82.08,82.0,82.03,9455.0,70.056,70.1158,70.0475,70.0731,9455.0
2017-03-29 12:50:00,82.01,82.06,81.98,81.99,13464.0,70.056,70.0987,70.0304,70.0389,13464.0
2017-03-29 13:00:00,81.99,82.04,81.96,81.96,13139.0,70.0389,70.0816,70.0133,70.0133,13139.0
2017-03-29 13:10:00,81.95,81.98,81.93,81.94,15687.0,70.0047,70.0304,69.9877,69.9962,15687.0
2017-03-29 13:20:00,81.95,82.02,81.95,81.98,38059.0,70.0047,70.0645,70.0047,70.0304,38059.0
2017-03-29 13:30:00,81.98,82.05,81.96,82.03,13428.0,70.0304,70.0902,70.0133,70.0731,13428.0
2017-03-29 13:40:00,82.02,82.04,81.98,82.03,20209.0,70.0645,70.0816,70.0304,70.0731,20209.0
2017-03-29 13:50:00,82.03,82.04,81.98,81.98,15366.0,70.0731,70.0816,70.0304,70.0304,15366.0
2017-03-29 14:00:00,81.98,81.98,81.89,81.9,20067.0,70.0304,70.0304,69.9535,69.962,20067.0
2017-03-29 14:10:00,81.89,81.94,81.87,81.87,21866.0,69.9535,69.9962,69.9364,69.9364,21866.0
2017-03-29 14:20:00,81.87,81.91,81.81,81.84,31357.0,69.9364,69.9706,69.8852,69.9108,31357.0
2017-03-29 14:30:00,81.83,81.93,81.83,81.92,39585.0,69.9022,69.9877,69.9022,69.9791,39585.0
2017-03-29 14:40:00,81.92,81.98,81.91,81.92,12989.0,69.9791,70.0304,69.9706,69.9791,12989.0
2017-03-29 14:50:00,81.93,82.01,81.88,81.98,42560.0,69.9877,70.056,69.9449,70.0304,42560.0
2017-03-29 15:00:00,81.98,81.99,81.93,81.98,19301.0,70.0304,70.0389,69.9877,70.0304,19301.0
2017-03-29 15:10:00,81.99,81.99,81.88,81.91,29621.0,70.0389,70.0389,69.9449,69.9706,29621.0
2017-03-29 15:20:00,81.91,81.93,81.81,81.85,50695.0,69.9706,69.9877,69.8852,69.9193,50695.0
2017-03-29 15:30:00,81.85,81.95,81.84,81.95,43959.0,69.9193,70.0047,69.9108,70.0047,43959.0
2017-03-29 15:40:00,81.95,81.97,81.86,81.87,48765.0,70.0047,70.0218,69.9279,69.9364,48765.0
2017-03-29 15:50:00,81.87,81.94,81.84,81.9,136146.0,69.9364,69.9962,69.9108,69.962,136146.0
2017-03-30 09:30:00,81.83,82.38,81.63,81.99,43294.0,69.9022,70.3721,69.7314,70.0389,43294.0
2017-03-30 09:40:00,82.0,82.26,81.94,82.22,18387.0,70.0475,70.2696,69.9962,70.2354,18387.0
2017-03-30 09:50:00,82.24,82.43,82.24,82.36,9709.0,70.2525,70.4148,70.2525,70.355,9709.0
2017-03-30 10:00:00,82.34,82.46,82.29,82.34,32357.0,70.3379,70.4404,70.2952,70.3379,32357.0
2017-03-30 10:10:00,82.33,82.41,82.31,82.36,14791.0,70.3294,70.3977,70.3123,70.355,14791.0
2017-03-30 10:20:00,82.35,82.37,82.26,82.31,14051.0,70.3464,70.3635,70.2696,70.3123,14051.0
2017-03-30 10:30:00,82.31,82.37,82.28,82.35,19430.0,70.3123,70.3635,70.2866,70.3464,19430.0
2017-03-30 10:40:00,82.35,82.4,82.35,82.38,11209.0,70.3464,70.3892,70.3464,70.3721,11209.0
2017-03-30 10:50:00,82.38,82.38,82.32,82.33,13907.0,70.3721,70.3721,70.3208,70.3294,13907.0
2017-03-30 11:00:00,82.33,82.34,82.27,82.28,13436.0,70.3294,70.3379,70.2781,70.2866,13436.0
2017-03-30 11:10:00,82.27,82.32,82.21,82.31,153822.0,70.2781,70.3208,70.2268,70.3123,153822.0
2017-03-30 11:20:00,82.3,82.3,82.22,82.29,10866.0,70.3037,70.3037,70.2354,70.2952,10866.0
2017-03-30 11:30:00,82.3,82.35,82.26,82.34,14243.0,70.3037,70.3464,70.2696,70.3379,14243.0
2017-03-30 11:40:00,82.34,82.37,82.3,82.3,60166.0,70.3379,70.3635,70.3037,70.3037,60166.0
2017-03-30 11:50:00,82.3,82.33,82.27,82.29,38471.0,70.3037,70.3294,70.2781,70.2952,38471.0
2017-03-30 12:00:00,82.29,82.32,82.25,82.32,9375.0,70.2952,70.3208,70.261,70.3208,9375.0
2017-03-30 12:10:00,82.31,82.33,82.26,82.31,12295.0,70.3123,70.3294,70.2696,70.3123,12295.0
2017-03-30 12:20:00,82.31,82.35,82.29,82.33,8281.0,70.3123,70.3464,70.2952,70.3294,8281.0
2017-03-30 12:30:00,82.33,82.36,82.23,82.26,10747.0,70.3294,70.355,70.2439,70.2696,10747.0
2017-03-30 12:40:00,82.25,82.3,82.24,82.26,13328.0,70.261,70.3037,70.2525,70.2696,13328.0
2017-03-30 12:50:00,82.25,82.31,82.23,82.29,8317.0,70.261,70.3123,70.2439,70.2952,8317.0
2017-03-30 13:00:00,82.29,82.46,82.28,82.45,20070.0,70.2952,70.4404,70.2866,70.4319,20070.0
2017-03-30 13:10:00,82.46,82.48,82.42,82.46,7923.0,70.4404,70.4575,70.4062,70.4404,7923.0
2017-03-30 13:20:00,82.46,82.54,82.45,82.51,11498.0,70.4404,70.5087,70.4319,70.4831,11498.0
2017-03-30 13:30:00,82.5,82.54,82.48,82.53,14236.0,70.4746,70.5087,70.4575,70.5002,14236.0
2017-03-30 13:40:00,82.54,82.6,82.54,82.6,10786.0,70.5087,70.56,70.5087,70.56,10786.0
2017-03-30 13:50:00,82.59,82.61,82.48,82.5,14999.0,70.5515,70.5685,70.4575,70.4746,14999.0
2017-03-30 14:00:00,82.51,82.52,82.47,82.48,18880.0,70.4831,70.4917,70.4489,70.4575,18880.0
2017-03-30 14:10:00,82.48,82.56,82.42,82.52,45428.0,70.4575,70.5258,70.4062,70.4917,45428.0
2017-03-30 14:20:00,82.52,82.54,82.46,82.49,43362.0,70.4917,70.5087,70.4404,70.466,43362.0
2017-03-30 14:30:00,82.49,82.5,82.39,82.42,27027.0,70.466,70.4746,70.3806,70.4062,27027.0
2017-03-30 14:40:00,82.42,82.44,82.32,82.33,23264.0,70.4062,70.4233,70.3208,70.3294,23264.0
2017-03-30 14:50:00,82.33,82.35,82.2,82.26,26955.0,70.3294,70.3464,70.2183,70.2696,26955.0
2017-03-30 15:00:00,82.26,82.33,82.26,82.32,16517.0,70.2696,70.3294,70.2696,70.3208,16517.0
2017-03-30 15:10:00,82.31,82.34,82.26,82.26,17085.0,70.3123,70.3379,70.2696,70.2696,17085.0
2017-03-30 15:20:00,82.27,82.36,82.26,82.29,24435.0,70.2781,70.355,70.2696,70.2952,24435.0
2017-03-30 15:30:00,82.28,82.31,82.2,82.2,42672.0,70.2866,70.3123,70.2183,70.2183,42672.0
2017-03-30 15:40:00,82.21,82.24,82.12,82.14,70982.0,70.2268,70.2525,70.15,70.167,70982.0
2017-03-30 15:50:00,82.15,82.22,82.13,82.2,105167.0,70.1756,70.2354,70.1585,70.2183,105167.0
2017-03-31 09:30:00,82.05,82.19,81.83,81.95,40391.0,70.0902,70.2098,69.9022,70.0047,40391.0
2017-03-31 09:40:00,81.98,82.02,81.87,81.87,36520.0,70.0304,70.0645,69.9364,69.9364,36520.0
2017-03-31 09:50:00,81.88,81.94,81.85,81.87,33700.0,69.9449,69.9962,69.9193,69.9364,33700.0
2017-03-31 10:00:00,81.9,82.12,81.88,82.11,27762.0,69.962,70.15,69.9449,70.1414,27762.0
2017-03-31 10:10:00,82.11,82.11,81.98,82.04,24628.0,70.1414,70.1414,70.0304,70.0816,24628.0
2017-03-31 10:20:00,82.04,82.06,81.83,81.84,48271.0,70.0816,70.0987,69.9022,69.9108,48271.0
2017-03-31 10:30:00,81.85,81.89,81.77,81.8,39066.0,69.9193,69.9535,69.851,69.8766,39066.0
2017-03-31 10:40:00,81.79,81.9,81.78,81.87,141902.0,69.8681,69.962,69.8595,69.9364,141902.0
2017-03-31 10:50:00,81.87,81.87,81.79,81.79,27977.0,69.9364,69.9364,69.8681,69.8681,27977.0
2017-03-31 11:00:00,81.77,82.0,81.77,82.0,86570.0,69.851,70.0475,69.851,70.0475,86570.0
2017-03-31 11:10:00,81.99,82.07,81.95,82.06,53823.0,70.0389,70.1073,70.0047,70.0987,53823.0
2017-03-31 11:20:00,82.07,82.15,82.06,82.12,78628.0,70.1073,70.1756,70.0987,70.15,78628.0
2017-03-31 11:30:00,82.12,82.26,82.07,82.24,26377.0,70.15,70.2696,70.1073,70.2525,26377.0
2017-03-31 11:40:00,82.23,82.29,82.2,82.21,23356.0,70.2439,70.2952,70.2183,70.2268,23356.0
2017-03-31 11:50:00,82.2,82.2,82.08,82.09,22619.0,70.2183,70.2183,70.1158,70.1243,22619.0
2017-03-31 12:00:00,82.09,82.14,82.07,82.13,34451.0,70.1243,70.167,70.1073,70.1585,34451.0
2017-03-31 12:10:00,82.14,82.22,82.14,82.22,31423.0,70.167,70.2354,70.167,70.2354,31423.0
2017-03-31 12:20:00,82.22,82.24,82.15,82.17,27273.0,70.2354,70.2525,70.1756,70.1927,27273.0
2017-03-31 12:30:00,82.17,82.18,82.12,82.14,21901.0,70.1927,70.2012,70.15,70.167,21901.0
2017-03-31 12:40:00,82.14,82.24,82.13,82.24,14447.0,70.167,70.2525,70.1585,70.2525,14447.0
2017-03-31 12:50:00,82.25,82.3,82.23,82.29,17398.0,70.261,70.3037,70.2439,70.2952,17398.0
2017-03-31 13:00:00,82.29,82.39,82.28,82.39,23351.0,70.2952,70.3806,70.2866,70.3806,23351.0
2017-03-31 13:10:00,82.39,82.39,82.36,82.39,19992.0,70.3806,70.3806,70.355,70.3806,19992.0
2017-03-31 13:20:00,82.39,82.44,82.38,82.44,20209.0,70.3806,70.4233,70.3721,70.4233,20209.0
2017-03-31 13:30:00,82.44,82.48,82.44,82.44,23126.0,70.4233,70.4575,70.4233,70.4233,23126.0
2017-03-31 13:40:00,82.44,82.46,82.35,82.41,26453.0,70.4233,70.4404,70.3464,70.3977,26453.0
2017-03-31 13:50:00,82.4,82.4,82.28,82.29,31796.0,70.3892,70.3892,70.2866,70.2952,31796.0
2017-03-31 14:00:00,82.28,82.3,82.2,82.22,34038.0,70.2866,70.3037,70.2183,70.2354,34038.0
2017-03-31 14:10:00,82.22,82.24,82.11,82.16,36293.0,70.2354,70.2525,70.1414,70.1841,36293.0
2017-03-31 14:20:00,82.17,82.23,82.15,82.22,33193.0,70.1927,70.2439,70.1756,70.2354,33193.0
2017-03-31 14:30:00,82.21,82.21,82.15,82.15,36282.0,70.2268,70.2268,70.1756,70.1756,36282.0
2017-03-31 14:40:00,82.17,82.18,82.13,82.16,32464.0,70.1927,70.2012,70.1585,70.1841,32464.0
2017-03-31 14:50:00,82.17,82.18,82.1,82.13,32892.0,70.1927,70.2012,70.1329,70.1585,32892.0
2017-03-31 15:00:00,82.13,82.18,82.12,82.18,51018.0,70.1585,70.2012,70.15,70.2012,51018.0
2017-03-31 15:10:00,82.19,82.21,82.16,82.17,36930.0,70.2098,70.2268,70.1841,70.1927,36930.0
2017-03-31 15:20:00,82.18,82.22,82.14,82.14,95625.0,70.2012,70.2354,70.167,70.167,95625.0
2017-03-31 15:30:00,82.13,82.27,82.13,82.2,56115.0,70.1585,70.2781,70.1585,70.2183,56115.0
2017-03-31 15:40:00,82.21,82.23,82.07,82.08,84021.0,70.2268,70.2439,70.1073,70.1158,84021.0
2017-03-31 15:50:00,82.08,82.11,81.94,81.95,198529.0,70.1158,70.1414,69.9962,70.0047,198529.0
2017-04-03 09:30:00,82.02,82.27,81.89,82.21,94619.0,70.0645,70.2781,69.9535,70.2268,94619.0
2017-04-03 09:40:00,82.2,82.22,82.04,82.08,38829.0,70.2183,70.2354,70.0816,70.1158,38829.0
2017-04-03 09:50:00,82.08,82.12,81.77,81.85,52823.0,70.1158,70.15,69.851,69.9193,52823.0
2017-04-03 10:00:00,81.85,81.99,81.74,81.84,56189.0,69.9193,70.0389,69.8254,69.9108,56189.0
2017-04-03 10:10:00,81.83,81.86,81.65,81.83,47369.0,69.9022,69.9279,69.7485,69.9022,47369.0
2017-04-03 10:20:00,81.82,81.92,81.8,81.8,33372.0,69.8937,69.9791,69.8766,69.8766,33372.0
2017-04-03 10:30:00,81.83,81.85,81.7,81.81,23986.0,69.9022,69.9193,69.7912,69.8852,23986.0
2017-04-03 10:40:00,81.83,81.83,81.52,81.53,46321.0,69.9022,69.9022,69.6374,69.646,46321.0
2017-04-03 10:50:00,81.52,81.53,81.23,81.25,58040.0,69.6374,69.646,69.3897,69.4068,58040.0
2017-04-03 11:00:00,81.24,81.3,80.9,80.97,124879.0,69.3982,69.4495,69.1078,69.1676,124879.0
2017-04-03 11:10:00,80.97,81.08,80.9,80.99,52000.0,69.1676,69.2616,69.1078,69.1847,52000.0
2017-04-03 11:20:00,81.0,81.04,80.91,81.03,88183.0,69.1932,69.2274,69.1163,69.2188,88183.0
2017-04-03 11:30:00,81.03,81.07,80.97,81.05,138302.0,69.2188,69.253,69.1676,69.2359,138302.0
2017-04-03 11:40:00,81.06,81.22,81.06,81.08,109291.0,69.2445,69.3812,69.2445,69.2616,109291.0
2017-04-03 11:50:00,81.07,81.1,81.0,81.05,53657.0,69.253,69.2786,69.1932,69.2359,53657.0
2017-04-03 12:00:00,81.05,81.07,80.86,80.91,130860.0,69.2359,69.253,69.0736,69.1163,130860.0
2017-04-03 12:10:00,80.92,81.05,80.91,81.04,76971.0,69.1249,69.2359,69.1163,69.2274,76971.0
2017-04-03 12:20:00,81.03,81.19,80.99,81.17,27629.0,69.2188,69.3555,69.1847,69.3384,27629.0
2017-04-03 12:30:00,81.16,81.31,81.13,81.29,25041.0,69.3299,69.458,69.3043,69.4409,25041.0
2017-04-03 12:40:00,81.28,81.33,81.23,81.28,24580.0,69.4324,69.4751,69.3897,69.4324,24580.0
2017-04-03 12:50:00,81.29,81.35,81.26,81.35,31461.0,69.4409,69.4922,69.4153,69.4922,31461.0
2017-04-03 13:00:00,81.37,81.42,81.31,81.36,27921.0,69.5093,69.552,69.458,69.5007,27921.0
2017-04-03 13:10:00,81.37,81.53,81.37,81.48,19426.0,69.5093,69.646,69.5093,69.6033,19426.0
2017-04-03 13:20:00,81.48,81.49,81.32,81.34,14474.0,69.6033,69.6118,69.4666,69.4837,14474.0
2017-04-03 13:30:00,81.36,81.4,81.19,81.22,76618.0,69.5007,69.5349,69.3555,69.3812,76618.0
2017-04-03 13:40:00,81.22,81.24,81.07,81.2,90228.0,69.3812,69.3982,69.253,69.3641,90228.0
2017-04-03 13:50:00,81.2,81.25,81.17,81.24,24781.0,69.3641,69.4068,69.3384,69.3982,24781.0
2017-04-03 14:00:00,81.25,81.28,81.21,81.24,29751.0,69.4068,69.4324,69.3726,69.3982,29751.0
2017-04-03 14:10:00,81.26,81.26,81.17,81.19,24436.0,69.4153,69.4153,69.3384,69.3555,24436.0
2017-04-03 14:20:00,81.19,81.37,81.18,81.35,28702.0,69.3555,69.5093,69.347,69.4922,28702.0
2017-04-03 14:30:00,81.34,81.38,81.3,81.37,31554.0,69.4837,69.5178,69.4495,69.5093,31554.0
2017-04-03 14:40:00,81.38,81.45,81.34,81.36,49405.0,69.5178,69.5776,69.4837,69.5007,49405.0
2017-04-03 14:50:00,81.36,81.37,81.32,81.34,31274.0,69.5007,69.5093,69.4666,69.4837,31274.0
2017-04-03 15:00:00,81.34,81.39,81.29,81.31,33637.0,69.4837,69.5264,69.4409,69.458,33637.0
2017-04-03 15:10:00,81.31,81.42,81.31,81.36,41080.0,69.458,69.552,69.458,69.5007,41080.0
2017-04-03 15:20:00,81.36,81.39,81.31,81.37,131336.0,69.5007,69.5264,69.458,69.5093,131336.0
2017-04-03 15:30:00,81.37,81.37,81.26,81.34,75227.0,69.5093,69.5093,69.4153,69.4837,75227.0
2017-04-03 15:40:00,81.34,81.43,81.3,81.3,113678.0,69.4837,69.5605,69.4495,69.4495,113678.0
2017-04-03 15:50:00,81.3,81.3,81.2,81.22,184551.0,69.4495,69.4495,69.3641,69.3812,184551.0
2017-04-04 09:30:00,80.81,81.39,80.8,81.01,88434.0,69.0309,69.5264,69.0224,69.2018,88434.0
2017-04-04 09:40:00,80.99,81.35,80.98,81.22,112207.0,69.1847,69.4922,69.1761,69.3812,112207.0
2017-04-04 09:50:00,81.21,81.22,81.08,81.16,39370.0,69.3726,69.3812,69.2616,69.3299,39370.0
2017-04-04 10:00:00,81.18,81.24,81.0,81.06,71784.0,69.347,69.3982,69.1932,69.2445,71784.0
2017-04-04 10:10:00,81.05,81.1,80.92,80.92,38176.0,69.2359,69.2786,69.1249,69.1249,38176.0
2017-04-04 10:20:00,80.94,81.04,80.91,80.97,89917.0,69.142,69.2274,69.1163,69.1676,89917.0
2017-04-04 10:30:00,80.97,81.06,80.93,80.94,55415.0,69.1676,69.2445,69.1334,69.142,55415.0
2017-04-04 10:40:00,80.93,80.95,80.74,80.81,51197.0,69.1334,69.1505,68.9711,69.0309,51197.0
2017-04-04 10:50:00,80.8,80.82,80.61,80.64,115452.0,69.0224,69.0395,68.8601,68.8857,115452.0
2017-04-04 11:00:00,80.63,80.84,80.61,80.82,109754.0,68.8772,69.0565,68.8601,69.0395,109754.0
2017-04-04 11:10:00,80.81,80.82,80.73,80.78,80002.0,69.0309,69.0395,68.9626,69.0053,80002.0
2017-04-04 11:20:00,80.78,80.83,80.69,80.7,47818.0,69.0053,69.048,68.9284,68.9369,47818.0
2017-04-04 11:30:00,80.72,80.73,80.64,80.64,28121.0,68.954,68.9626,68.8857,68.8857,28121.0
2017-04-04 11:40:00,80.65,80.8,80.65,80.79,29335.0,68.8942,69.0224,68.8942,69.0138,29335.0
2017-04-04 11:50:00,80.79,80.79,80.65,80.71,37874.0,69.0138,69.0138,68.8942,68.9455,37874.0
2017-04-04 12:00:00,80.7,80.71,80.53,80.59,129688.0,68.9369,68.9455,68.7917,68.843,129688.0
2017-04-04 12:10:00,80.59,80.74,80.57,80.72,35932.0,68.843,68.9711,68.8259,68.954,35932.0
2017-04-04 12:20:00,80.71,81.29,80.65,80.7,28296.0,68.9455,69.4409,68.8942,68.9369,28296.0
2017-04-04 12:30:00,80.7,80.71,80.61,80.68,41643.0,68.9369,68.9455,68.8601,68.9199,41643.0
2017-04-04 12:40:00,80.66,80.67,80.56,80.58,37583.0,68.9028,68.9113,68.8174,68.8344,37583.0
2017-04-04 12:50:00,80.58,80.64,80.54,80.62,39122.0,68.8344,68.8857,68.8003,68.8686,39122.0
2017-04-04 13:00:00,80.61,80.61,80.5,80.58,52523.0,68.8601,68.8601,68.7661,68.8344,52523.0
2017-04-04 13:10:00,80.57,80.77,80.56,80.74,45468.0,68.8259,68.9967,68.8174,68.9711,45468.0
2017-04-04 13:20:00,80.73,80.87,80.73,80.84,57665.0,68.9626,69.0822,68.9626,69.0565,57665.0
2017-04-04 13:30:00,80.84,80.9,80.8,80.84,51532.0,69.0565,69.1078,69.0224,69.0565,51532.0
2017-04-04 13:40:00,80.84,80.89,80.82,80.88,44843.0,69.0565,69.0993,69.0395,69.0907,44843.0
2017-04-04 13:50:00,80.88,80.88,80.81,80.86,45201.0,69.0907,69.0907,69.0309,69.0736,45201.0
2017-04-04 14:00:00,80.86,80.98,80.85,80.94,59619.0,69.0736,69.1761,69.0651,69.142,59619.0
2017-04-04 14:10:00,80.94,81.0,80.9,80.98,50173.0,69.142,69.1932,69.1078,69.1761,50173.0
2017-04-04 14:20:00,80.98,81.02,80.95,80.98,57958.0,69.1761,69.2103,69.1505,69.1761,57958.0
2017-04-04 14:30:00,80.99,81.05,80.98,81.02,30321.0,69.1847,69.2359,69.1761,69.2103,30321.0
2017-04-04 14:40:00,81.02,81.03,80.89,80.89,358744.0,69.2103,69.2188,69.0993,69.0993,358744.0
2017-04-04 14:50:00,80.9,80.91,80.74,80.74,65017.0,69.1078,69.1163,68.9711,68.9711,65017.0
2017-04-04 15:00:00,80.73,80.84,80.73,80.77,64337.0,68.9626,69.0565,68.9626,68.9967,64337.0
2017-04-04 15:10:00,80.77,80.85,80.73,80.75,86009.0,68.9967,69.0651,68.9626,68.9797,86009.0
2017-04-04 15:20:00,80.76,80.89,80.73,80.83,83932.0,68.9882,69.0993,68.9626,69.048,83932.0
2017-04-04 15:30:00,80.83,81.05,80.82,81.03,145037.0,69.048,69.2359,69.0395,69.2188,145037.0
2017-04-04 15:40:00,81.03,81.08,81.01,81.03,148094.0,69.2188,69.2616,69.2018,69.2188,148094.0
2017-04-04 15:50:00,81.03,81.25,81.02,81.24,493195.0,69.2188,69.4068,69.2103,69.3982,493195.0
2017-04-05 09:30:00,81.59,81.65,81.3,81.36,76474.0,69.6972,69.7485,69.4495,69.5007,76474.0
2017-04-05 09:40:00,81.34,81.56,81.3,81.45,56923.0,69.4837,69.6716,69.4495,69.5776,56923.0
2017-04-05 09:50:00,81.46,81.5,81.17,81.23,59017.0,69.5862,69.6203,69.3384,69.3897,59017.0
2017-04-05 10:00:00,81.21,81.37,81.15,81.22,57854.0,69.3726,69.5093,69.3214,69.3812,57854.0
2017-04-05 10:10:00,81.22,81.23,80.98,81.01,187600.0,69.3812,69.3897,69.1761,69.2018,187600.0
2017-04-05 10:20:00,81.01,81.2,81.01,81.17,142709.0,69.2018,69.3641,69.2018,69.3384,142709.0
2017-04-05 10:30:00,81.17,81.25,81.06,81.09,56483.0,69.3384,69.4068,69.2445,69.2701,56483.0
2017-04-05 10:40:00,81.09,81.17,81.04,81.05,111427.0,69.2701,69.3384,69.2274,69.2359,111427.0
2017-04-05 10:50:00,81.05,81.14,81.01,81.13,68994.0,69.2359,69.3128,69.2018,69.3043,68994.0
2017-04-05 11:00:00,81.14,81.21,81.1,81.1,99608.0,69.3128,69.3726,69.2786,69.2786,99608.0
2017-04-05 11:10:00,81.09,81.19,81.06,81.08,43758.0,69.2701,69.3555,69.2445,69.2616,43758.0
2017-04-05 11:20:00,81.08,81.1,80.93,80.95,36418.0,69.2616,69.2786,69.1334,69.1505,36418.0
2017-04-05 11:30:00,80.94,80.95,80.87,80.92,33649.0,69.142,69.1505,69.0822,69.1249,33649.0
2017-04-05 11:40:00,80.92,80.99,80.91,80.96,27926.0,69.1249,69.1847,69.1163,69.159,27926.0
2017-04-05 11:50:00,80.95,80.96,80.88,80.9,49079.0,69.1505,69.159,69.0907,69.1078,49079.0
2017-04-05 12:00:00,80.9,81.07,80.89,81.06,44533.0,69.1078,69.253,69.0993,69.2445,44533.0
2017-04-05 12:10:00,81.06,81.17,81.05,81.14,52712.0,69.2445,69.3384,69.2359,69.3128,52712.0
2017-04-05 12:20:00,81.15,81.21,81.08,81.09,51602.0,69.3214,69.3726,69.2616,69.2701,51602.0
2017-04-05 12:30:00,81.09,81.09,80.93,81.0,118780.0,69.2701,69.2701,69.1334,69.1932,118780.0
2017-04-05 12:40:00,81.01,81.18,80.99,81.1,102836.0,69.2018,69.347,69.1847,69.2786,102836.0
2017-04-05 12:50:00,81.11,81.26,81.11,81.23,45964.0,69.2872,69.4153,69.2872,69.3897,45964.0
2017-04-05 13:00:00,81.23,81.38,81.22,81.32,30930.0,69.3897,69.5178,69.3812,69.4666,30930.0
2017-04-05 13:10:00,81.33,81.43,81.31,81.37,17705.0,69.4751,69.5605,69.458,69.5093,17705.0
2017-04-05 13:20:00,81.37,81.37,81.3,81.32,18456.0,69.5093,69.5093,69.4495,69.4666,18456.0
2017-04-05 13:30:00,81.33,81.42,81.33,81.37,20208.0,69.4751,69.552,69.4751,69.5093,20208.0
2017-04-05 13:40:00,81.37,81.4,81.32,81.34,57462.0,69.5093,69.5349,69.4666,69.4837,57462.0
2017-04-05 13:50:00,81.34,81.36,81.29,81.31,35901.0,69.4837,69.5007,69.4409,69.458,35901.0
2017-04-05 14:00:00,81.3,81.32,81.16,81.26,56600.0,69.4495,69.4666,69.3299,69.4153,56600.0
2017-04-05 14:10:00,81.26,81.3,81.17,81.24,41712.0,69.4153,69.4495,69.3384,69.3982,41712.0
2017-04-05 14:20:00,81.23,81.24,81.11,81.16,30340.0,69.3897,69.3982,69.2872,69.3299,30340.0
2017-04-05 14:30:00,81.15,81.16,80.95,80.95,35745.0,69.3214,69.3299,69.1505,69.1505,35745.0
2017-04-05 14:40:00,80.95,81.02,80.94,80.94,56299.0,69.1505,69.2103,69.142,69.142,56299.0
2017-04-05 14:50:00,80.94,80.95,80.82,80.86,25628.0,69.142,69.1505,69.0395,69.0736,25628.0
2017-04-05 15:00:00,80.86,80.93,80.8,80.85,41005.0,69.0736,69.1334,69.0224,69.0651,41005.0
2017-04-05 15:10:00,80.87,80.87,80.64,80.66,40993.0,69.0822,69.0822,68.8857,68.9028,40993.0
2017-04-05 15:20:00,80.68,80.68,80.25,80.37,111024.0,68.9199,68.9199,68.5525,68.655,111024.0
2017-04-05 15:30:00,80.37,80.37,80.07,80.15,176978.0,68.655,68.655,68.3988,68.4671,176978.0
2017-04-05 15:40:00,80.15,80.24,80.02,80.03,139896.0,68.4671,68.544,68.3561,68.3646,139896.0
2017-04-05 15:50:00,80.03,80.21,80.0,80.04,304359.0,68.3646,68.5184,68.339,68.3732,304359.0
2017-04-06 09:30:00,80.11,80.12,79.59,79.92,154691.0,68.4329,68.4415,67.9887,68.2706,154691.0
2017-04-06 09:40:00,79.94,80.11,79.81,79.82,94281.0,68.2877,68.4329,68.1767,68.1852,94281.0
2017-04-06 09:50:00,79.86,80.22,79.82,80.12,36727.0,68.2194,68.5269,68.1852,68.4415,36727.0
2017-04-06 10:00:00,80.15,80.18,79.88,79.91,53326.0,68.4671,68.4927,68.2365,68.2621,53326.0
2017-04-06 10:10:00,79.92,79.99,79.75,79.79,60729.0,68.2706,68.3304,68.1254,68.1596,60729.0
2017-04-06 10:20:00,79.79,79.89,79.66,79.88,96372.0,68.1596,68.245,68.0485,68.2365,96372.0
2017-04-06 10:30:00,79.88,79.96,79.74,79.9,79595.0,68.2365,68.3048,68.1169,68.2536,79595.0
2017-04-06 10:40:00,79.91,79.96,79.76,79.9,99646.0,68.2621,68.3048,68.134,68.2536,99646.0
2017-04-06 10:50:00,79.93,80.04,79.89,79.92,87303.0,68.2792,68.3732,68.245,68.2706,87303.0
2017-04-06 11:00:00,79.93,80.0,79.86,79.87,59644.0,68.2792,68.339,68.2194,68.2279,59644.0
2017-04-06 11:10:00,79.89,79.94,79.85,79.88,23355.0,68.245,68.2877,68.2108,68.2365,23355.0
2017-04-06 11:20:00,79.87,80.04,79.85,79.98,227292.0,68.2279,68.3732,68.2108,68.3219,227292.0
2017-04-06 11:30:00,79.98,80.01,79.9,79.96,34616.0,68.3219,68.3475,68.2536,68.3048,34616.0
2017-04-06 11:40:00,79.97,80.02,79.95,79.99,38531.0,68.3134,68.3561,68.2963,68.3304,38531.0
2017-04-06 11:50:00,79.99,80.04,79.89,80.0,150796.0,68.3304,68.3732,68.245,68.339,150796.0
2017-04-06 12:00:00,80.0,80.06,79.93,79.99,157381.0,68.339,68.3902,68.2792,68.3304,157381.0
2017-04-06 12:10:00,79.99,80.03,79.95,80.02,26487.0,68.3304,68.3646,68.2963,68.3561,26487.0
2017-04-06 12:20:00,80.01,80.16,79.99,80.15,74716.0,68.3475,68.4757,68.3304,68.4671,74716.0
2017-04-06 12:30:00,80.15,80.19,80.06,80.12,53067.0,68.4671,68.5013,68.3902,68.4415,53067.0
2017-04-06 12:40:00,80.11,80.11,80.06,80.11,20715.0,68.4329,68.4329,68.3902,68.4329,20715.0
2017-04-06 12:50:00,80.1,80.13,80.0,80.07,193792.0,68.4244,68.45,68.339,68.3988,193792.0
2017-04-06 13:00:00,80.07,80.39,80.07,80.37,63201.0,68.3988,68.6721,68.3988,68.655,63201.0
2017-04-06 13:10:00,80.37,80.5,80.34,80.49,49391.0,68.655,68.7661,68.6294,68.7576,49391.0
2017-04-06 13:20:00,80.49,80.58,80.47,80.55,24586.0,68.7576,68.8344,68.7405,68.8088,24586.0
2017-04-06 13:30:00,80.56,80.61,80.55,80.57,20933.0,68.8174,68.8601,68.8088,68.8259,20933.0
2017-04-06 13:40:00,80.58,80.63,80.56,80.61,46531.0,68.8344,68.8772,68.8174,68.8601,46531.0
2017-04-06 13:50:00,80.61,80.66,80.57,80.57,18652.0,68.8601,68.9028,68.8259,68.8259,18652.0
2017-04-06 14:00:00,80.59,80.62,80.53,80.58,57884.0,68.843,68.8686,68.7917,68.8344,57884.0
2017-04-06 14:10:00,80.57,80.59,80.52,80.54,20836.0,68.8259,68.843,68.7832,68.8003,20836.0
2017-04-06 14:20:00,80.54,80.55,80.44,80.45,18955.0,68.8003,68.8088,68.7148,68.7234,18955.0
2017-04-06 14:30:00,80.44,80.46,80.32,80.38,117283.0,68.7148,68.7319,68.6123,68.6636,117283.0
2017-04-06 14:40:00,80.38,80.39,80.19,80.2,46881.0,68.6636,68.6721,68.5013,68.5098,46881.0
2017-04-06 14:50:00,80.21,80.26,80.14,80.19,21268.0,68.5184,68.5611,68.4586,68.5013,21268.0
2017-04-06 15:00:00,80.19,80.3,80.19,80.3,21542.0,68.5013,68.5953,68.5013,68.5953,21542.0
2017-04-06 15:10:00,80.3,80.33,80.22,80.28,123445.0,68.5953,68.6209,68.5269,68.5782,123445.0
2017-04-06 15:20:00,80.27,80.28,80.21,80.22,63763.0,68.5696,68.5782,68.5184,68.5269,63763.0
2017-04-06 15:30:00,80.21,80.35,80.19,80.35,44503.0,68.5184,68.638,68.5013,68.638,44503.0
2017-04-06 15:40:00,80.35,80.38,80.25,80.28,139005.0,68.638,68.6636,68.5525,68.5782,139005.0
2017-04-06 15:50:00,80.26,80.34,80.22,80.32,183749.0,68.5611,68.6294,68.5269,68.6123,183749.0
2017-04-07 09:30:00,80.3,80.59,80.12,80.51,75929.0,68.5953,68.843,68.4415,68.7746,75929.0
2017-04-07 09:40:00,80.51,80.51,80.0,80.0,156150.0,68.7746,68.7746,68.339,68.339,156150.0
2017-04-07 09:50:00,80.0,80.15,79.65,79.9,151976.0,68.339,68.4671,68.04,68.2536,151976.0
2017-04-07 10:00:00,79.91,80.06,79.84,80.01,63924.0,68.2621,68.3902,68.2023,68.3475,63924.0
2017-04-07 10:10:00,80.02,80.16,79.98,80.06,69937.0,68.3561,68.4757,68.3219,68.3902,69937.0
2017-04-07 10:20:00,80.09,80.3,80.09,80.25,47496.0,68.4159,68.5953,68.4159,68.5525,47496.0
2017-04-07 10:30:00,80.25,80.5,80.19,80.5,44633.0,68.5525,68.7661,68.5013,68.7661,44633.0
2017-04-07 10:40:00,80.49,80.49,80.38,80.43,25534.0,68.7576,68.7576,68.6636,68.7063,25534.0
2017-04-07 10:50:00,80.43,80.43,80.22,80.25,23923.0,68.7063,68.7063,68.5269,68.5525,23923.0
2017-04-07 11:00:00,80.26,80.31,80.16,80.17,33289.0,68.5611,68.6038,68.4757,68.4842,33289.0
2017-04-07 11:10:00,80.16,80.3,80.14,80.27,20508.0,68.4757,68.5953,68.4586,68.5696,20508.0
2017-04-07 11:20:00,80.27,80.38,80.26,80.32,24684.0,68.5696,68.6636,68.5611,68.6123,24684.0
2017-04-07 11:30:00,80.32,80.33,80.05,80.06,150841.0,68.6123,68.6209,68.3817,68.3902,150841.0
2017-04-07 11:40:00,80.06,80.17,79.99,80.14,164561.0,68.3902,68.4842,68.3304,68.4586,164561.0
2017-04-07 11:50:00,80.16,80.2,80.13,80.2,56537.0,68.4757,68.5098,68.45,68.5098,56537.0
2017-04-07 12:00:00,80.2,80.37,80.19,80.37,38890.0,68.5098,68.655,68.5013,68.655,38890.0
2017-04-07 12:10:00,80.36,80.42,80.34,80.42,23045.0,68.6465,68.6978,68.6294,68.6978,23045.0
2017-04-07 12:20:00,80.42,80.46,80.37,80.45,21427.0,68.6978,68.7319,68.655,68.7234,21427.0
2017-04-07 12:30:00,80.45,80.47,80.37,80.4,42384.0,68.7234,68.7405,68.655,68.6807,42384.0
2017-04-07 12:40:00,80.4,80.51,80.36,80.51,31152.0,68.6807,68.7746,68.6465,68.7746,31152.0
2017-04-07 12:50:00,80.5,80.53,80.47,80.51,25509.0,68.7661,68.7917,68.7405,68.7746,25509.0
2017-04-07 13:00:00,80.5,80.5,80.39,80.41,20714.0,68.7661,68.7661,68.6721,68.6892,20714.0
2017-04-07 13:10:00,80.41,80.44,80.28,80.28,37613.0,68.6892,68.7148,68.5782,68.5782,37613.0
2017-04-07 13:20:00,80.27,80.34,80.17,80.33,110790.0,68.5696,68.6294,68.4842,68.6209,110790.0
2017-04-07 13:30:00,80.33,80.35,80.23,80.27,47375.0,68.6209,68.638,68.5355,68.5696,47375.0
2017-04-07 13:40:00,80.27,80.31,80.23,80.23,19402.0,68.5696,68.6038,68.5355,68.5355,19402.0
2017-04-07 13:50:00,80.23,80.27,80.17,80.21,30624.0,68.5355,68.5696,68.4842,68.5184,30624.0
2017-04-07 14:00:00,80.21,80.24,80.1,80.1,41742.0,68.5184,68.544,68.4244,68.4244,41742.0
2017-04-07 14:10:00,80.1,80.15,80.05,80.11,72333.0,68.4244,68.4671,68.3817,68.4329,72333.0
2017-04-07 14:20:00,80.11,80.12,80.05,80.06,46853.0,68.4329,68.4415,68.3817,68.3902,46853.0
2017-04-07 14:30:00,80.05,80.08,79.99,80.0,68266.0,68.3817,68.4073,68.3304,68.339,68266.0
2017-04-07 14:40:00,79.99,80.0,79.92,80.0,51797.0,68.3304,68.339,68.2706,68.339,51797.0
2017-04-07 14:50:00,79.99,79.99,79.83,79.85,44791.0,68.3304,68.3304,68.1938,68.2108,44791.0
2017-04-07 15:00:00,79.84,79.9,79.83,79.84,76739.0,68.2023,68.2536,68.1938,68.2023,76739.0
2017-04-07 15:10:00,79.84,79.9,79.84,79.88,69962.0,68.2023,68.2536,68.2023,68.2365,69962.0
2017-04-07 15:20:00,79.88,79.95,79.85,79.88,104258.0,68.2365,68.2963,68.2108,68.2365,104258.0
2017-04-07 15:30:00,79.89,79.95,79.88,79.95,73063.0,68.245,68.2963,68.2365,68.2963,73063.0
2017-04-07 15:40:00,79.96,80.01,79.94,79.94,95716.0,68.3048,68.3475,68.2877,68.2877,95716.0
2017-04-07 15:50:00,79.95,80.08,79.94,80.01,268562.0,68.2963,68.4073,68.2877,68.3475,268562.0
2017-04-10 09:30:00,80.0,80.0,79.81,79.88,67517.0,68.339,68.339,68.1767,68.2365,67517.0
2017-04-10 09:40:00,79.89,80.02,79.88,80.01,59476.0,68.245,68.3561,68.2365,68.3475,59476.0
2017-04-10 09:50:00,80.02,80.12,79.94,80.03,63525.0,68.3561,68.4415,68.2877,68.3646,63525.0
2017-04-10 10:00:00,80.04,80.06,79.91,80.0,57478.0,68.3732,68.3902,68.2621,68.339,57478.0
2017-04-10 10:10:00,80.0,80.05,79.9,80.02,171341.0,68.339,68.3817,68.2536,68.3561,171341.0
2017-04-10 10:20:00,80.02,80.06,79.91,79.92,63578.0,68.3561,68.3902,68.2621,68.2706,63578.0
2017-04-10 10:30:00,79.92,80.0,79.88,79.88,27941.0,68.2706,68.339,68.2365,68.2365,27941.0
2017-04-10 10:40:00,79.88,79.89,79.75,79.75,33054.0,68.2365,68.245,68.1254,68.1254,33054.0
2017-04-10 10:50:00,79.76,79.76,79.57,79.57,58470.0,68.134,68.134,67.9717,67.9717,58470.0
2017-04-10 11:00:00,79.58,79.69,79.57,79.68,22591.0,67.9802,68.0742,67.9717,68.0656,22591.0
2017-04-10 11:10:00,79.69,79.81,79.69,79.75,49322.0,68.0742,68.1767,68.0742,68.1254,49322.0
2017-04-10 11:20:00,79.76,79.81,79.72,79.72,28699.0,68.134,68.1767,68.0998,68.0998,28699.0
2017-04-10 11:30:00,79.73,79.73,79.49,79.56,85280.0,68.1083,68.1083,67.9033,67.9631,85280.0
2017-04-10 11:40:00,79.56,79.57,79.46,79.52,39098.0,67.9631,67.9717,67.8777,67.9289,39098.0
2017-04-10 11:50:00,79.53,79.53,79.35,79.39,74621.0,67.9375,67.9375,67.7837,67.8179,74621.0
2017-04-10 12:00:00,79.39,79.4,79.29,79.4,93544.0,67.8179,67.8264,67.7325,67.8264,93544.0
2017-04-10 12:10:00,79.4,79.42,79.19,79.31,92246.0,67.8264,67.8435,67.647,67.7496,92246.0
2017-04-10 12:20:00,79.31,79.43,79.26,79.41,67799.0,67.7496,67.8521,67.7068,67.835,67799.0
2017-04-10 12:30:00,79.41,79.49,79.37,79.46,14487.0,67.835,67.9033,67.8008,67.8777,14487.0
2017-04-10 12:40:00,79.46,79.61,79.46,79.59,52646.0,67.8777,68.0058,67.8777,67.9887,52646.0
2017-04-10 12:50:00,79.6,79.76,79.6,79.75,100085.0,67.9973,68.134,67.9973,68.1254,100085.0
2017-04-10 13:00:00,79.73,79.77,79.68,79.7,27041.0,68.1083,68.1425,68.0656,68.0827,27041.0
2017-04-10 13:10:00,79.69,79.71,79.66,79.68,30117.0,68.0742,68.0913,68.0485,68.0656,30117.0
2017-04-10 13:20:00,79.68,79.78,79.67,79.76,13862.0,68.0656,68.151,68.0571,68.134,13862.0
2017-04-10 13:30:00,79.78,79.85,79.74,79.8,39587.0,68.151,68.2108,68.1169,68.1681,39587.0
2017-04-10 13:40:00,79.8,79.84,79.77,79.84,18978.0,68.1681,68.2023,68.1425,68.2023,18978.0
2017-04-10 13:50:00,79.84,79.89,79.78,79.89,13895.0,68.2023,68.245,68.151,68.245,13895.0
2017-04-10 14:00:00,79.88,79.88,79.7,79.73,30889.0,68.2365,68.2365,68.0827,68.1083,30889.0
2017-04-10 14:10:00,79.73,79.8,79.71,79.78,36188.0,68.1083,68.1681,68.0913,68.151,36188.0
2017-04-10 14:20:00,79.79,79.82,79.7,79.72,33533.0,68.1596,68.1852,68.0827,68.0998,33533.0
2017-04-10 14:30:00,79.71,79.72,79.6,79.62,44707.0,68.0913,68.0998,67.9973,68.0144,44707.0
2017-04-10 14:40:00,79.63,79.74,79.59,79.74,29421.0,68.0229,68.1169,67.9887,68.1169,29421.0
2017-04-10 14:50:00,79.75,79.75,79.69,79.7,25699.0,68.1254,68.1254,68.0742,68.0827,25699.0
2017-04-10 15:00:00,79.7,79.74,79.65,79.68,39265.0,68.0827,68.1169,68.04,68.0656,39265.0
2017-04-10 15:10:00,79.67,79.69,79.64,79.64,29631.0,68.0571,68.0742,68.0315,68.0315,29631.0
2017-04-10 15:20:00,79.64,79.64,79.49,79.61,41310.0,68.0315,68.0315,67.9033,68.0058,41310.0
2017-04-10 15:30:00,79.6,79.61,79.51,79.59,47911.0,67.9973,68.0058,67.9204,67.9887,47911.0
2017-04-10 15:40:00,79.6,79.6,79.44,79.44,111444.0,67.9973,67.9973,67.8606,67.8606,111444.0
2017-04-10 15:50:00,79.42,79.44,79.29,79.32,317259.0,67.8435,67.8606,67.7325,67.7581,317259.0
2017-04-11 09:30:00,78.94,78.95,77.56,77.84,417788.0,67.4335,67.442,66.2546,66.4938,417788.0
2017-04-11 09:40:00,77.84,78.08,77.27,77.28,314674.0,66.4938,66.6988,66.0069,66.0155,314674.0
2017-04-11 09:50:00,77.28,77.51,77.06,77.29,402092.0,66.0155,66.2119,65.8275,66.024,402092.0
2017-04-11 10:00:00,77.31,77.59,77.28,77.56,202324.0,66.0411,66.2803,66.0155,66.2546,202324.0
2017-04-11 10:10:00,77.56,77.77,77.38,77.58,222810.0,66.2546,66.434,66.1009,66.2717,222810.0
2017-04-11 10:20:00,77.57,77.57,77.25,77.4,233456.0,66.2632,66.2632,65.9898,66.118,233456.0
2017-04-11 10:30:00,77.39,77.65,77.22,77.37,190454.0,66.1094,66.3315,65.9642,66.0923,190454.0
2017-04-11 10:40:00,77.38,77.44,77.1,77.35,125310.0,66.1009,66.1521,65.8617,66.0753,125310.0
2017-04-11 10:50:00,77.34,77.43,77.21,77.3,105583.0,66.0667,66.1436,65.9557,66.0325,105583.0
2017-04-11 11:00:00,77.3,77.48,77.19,77.38,112920.0,66.0325,66.1863,65.9386,66.1009,112920.0
2017-04-11 11:10:00,77.4,77.47,77.11,77.25,93856.0,66.118,66.1778,65.8702,65.9898,93856.0
2017-04-11 11:20:00,77.25,77.31,76.94,77.01,189817.0,65.9898,66.0411,65.725,65.7848,189817.0
2017-04-11 11:30:00,77.02,77.43,77.0,77.36,93466.0,65.7934,66.1436,65.7763,66.0838,93466.0
2017-04-11 11:40:00,77.37,77.46,77.28,77.41,141158.0,66.0923,66.1692,66.0155,66.1265,141158.0
2017-04-11 11:50:00,77.4,77.52,77.38,77.41,178294.0,66.118,66.2205,66.1009,66.1265,178294.0
2017-04-11 12:00:00,77.43,77.45,77.23,77.25,173840.0,66.1436,66.1607,65.9727,65.9898,173840.0
2017-04-11 12:10:00,77.26,77.78,77.26,77.73,156154.0,65.9984,66.4426,65.9984,66.3999,156154.0
2017-04-11 12:20:00,77.74,77.95,77.71,77.94,107972.0,66.4084,66.5878,66.3828,66.5793,107972.0
2017-04-11 12:30:00,77.92,77.92,77.76,77.84,64917.0,66.5622,66.5622,66.4255,66.4938,64917.0
2017-04-11 12:40:00,77.84,77.85,77.64,77.7,60267.0,66.4938,66.5024,66.323,66.3742,60267.0
2017-04-11 12:50:00,77.7,77.92,77.7,77.78,37328.0,66.3742,66.5622,66.3742,66.4426,37328.0
2017-04-11 13:00:00,77.81,78.13,77.74,78.03,360290.0,66.4682,66.7416,66.4084,66.6561,360290.0
2017-04-11 13:10:00,78.05,78.07,77.91,77.97,46906.0,66.6732,66.6903,66.5536,66.6049,46906.0
2017-04-11 13:20:00,77.97,78.07,77.95,78.03,101788.0,66.6049,66.6903,66.5878,66.6561,101788.0
2017-04-11 13:30:00,78.03,78.16,77.99,78.15,48721.0,66.6561,66.7672,66.622,66.7586,48721.0
2017-04-11 13:40:00,78.17,78.17,77.93,77.96,63130.0,66.7757,66.7757,66.5707,66.5963,63130.0
2017-04-11 13:50:00,77.98,78.01,77.9,77.98,63290.0,66.6134,66.639,66.5451,66.6134,63290.0
2017-04-11 14:00:00,77.99,78.1,77.96,77.99,44837.0,66.622,66.7159,66.5963,66.622,44837.0
2017-04-11 14:10:00,77.98,78.0,77.85,77.88,64726.0,66.6134,66.6305,66.5024,66.528,64726.0
2017-04-11 14:20:00,77.89,78.0,77.87,77.99,35133.0,66.5365,66.6305,66.5195,66.622,35133.0
2017-04-11 14:30:00,77.98,78.04,77.95,77.98,39176.0,66.6134,66.6647,66.5878,66.6134,39176.0
2017-04-11 14:40:00,78.0,78.03,77.93,77.99,36486.0,66.6305,66.6561,66.5707,66.622,36486.0
2017-04-11 14:50:00,77.99,78.07,77.97,78.03,70338.0,66.622,66.6903,66.6049,66.6561,70338.0
2017-04-11 15:00:00,78.04,78.05,77.87,77.92,51415.0,66.6647,66.6732,66.5195,66.5622,51415.0
2017-04-11 15:10:00,77.94,77.94,77.77,77.81,75799.0,66.5793,66.5793,66.434,66.4682,75799.0
2017-04-11 15:20:00,77.81,77.91,77.81,77.84,60852.0,66.4682,66.5536,66.4682,66.4938,60852.0
2017-04-11 15:30:00,77.84,77.95,77.81,77.88,76599.0,66.4938,66.5878,66.4682,66.528,76599.0
2017-04-11 15:40:00,77.89,77.92,77.81,77.87,87212.0,66.5365,66.5622,66.4682,66.5195,87212.0
2017-04-11 15:50:00,77.88,78.09,77.87,78.08,251802.0,66.528,66.7074,66.5195,66.6988,251802.0
2017-04-12 09:30:00,78.27,78.45,77.88,78.12,148511.0,66.8612,67.0149,66.528,66.733,148511.0
2017-04-12 09:40:00,78.16,78.26,77.99,77.99,34916.0,66.7672,66.8526,66.622,66.622,34916.0
2017-04-12 09:50:00,78.02,78.03,77.82,77.88,30555.0,66.6476,66.6561,66.4767,66.528,30555.0
2017-04-12 10:00:00,77.9,77.94,77.56,77.67,89329.0,66.5451,66.5793,66.2546,66.3486,89329.0
2017-04-12 10:10:00,77.66,77.84,77.6,77.76,38799.0,66.3401,66.4938,66.2888,66.4255,38799.0
2017-04-12 10:20:00,77.77,77.77,77.41,77.5,63009.0,66.434,66.434,66.1265,66.2034,63009.0
2017-04-12 10:30:00,77.5,77.51,77.36,77.44,113514.0,66.2034,66.2119,66.0838,66.1521,113514.0
2017-04-12 10:40:00,77.45,77.53,77.31,77.37,58884.0,66.1607,66.229,66.0411,66.0923,58884.0
2017-04-12 10:50:00,77.37,77.41,77.27,77.34,60208.0,66.0923,66.1265,66.0069,66.0667,60208.0
2017-04-12 11:00:00,77.36,77.49,77.26,77.49,71570.0,66.0838,66.1948,65.9984,66.1948,71570.0
2017-04-12 11:10:00,77.49,77.5,77.39,77.5,36865.0,66.1948,66.2034,66.1094,66.2034,36865.0
2017-04-12 11:20:00,77.49,77.56,77.45,77.49,55390.0,66.1948,66.2546,66.1607,66.1948,55390.0
2017-04-12 11:30:00,77.5,77.5,77.24,77.24,45500.0,66.2034,66.2034,65.9813,65.9813,45500.0
2017-04-12 11:40:00,77.24,77.32,77.22,77.3,32163.0,65.9813,66.0496,65.9642,66.0325,32163.0
2017-04-12 11:50:00,77.3,77.3,77.16,77.17,52988.0,66.0325,66.0325,65.9129,65.9215,52988.0
2017-04-12 12:00:00,77.16,77.17,76.92,76.99,64364.0,65.9129,65.9215,65.7079,65.7677,64364.0
2017-04-12 12:10:00,76.99,77.1,76.97,77.02,48454.0,65.7677,65.8617,65.7506,65.7934,48454.0
2017-04-12 12:20:00,77.02,77.08,76.81,76.84,58803.0,65.7934,65.8446,65.614,65.6396,58803.0
2017-04-12 12:30:00,76.83,76.86,76.74,76.79,50064.0,65.631,65.6567,65.5542,65.5969,50064.0
2017-04-12 12:40:00,76.79,76.81,76.74,76.81,60360.0,65.5969,65.614,65.5542,65.614,60360.0
2017-04-12 12:50:00,76.81,76.82,76.63,76.75,35034.0,65.614,65.6225,65.4602,65.5627,35034.0
2017-04-12 13:00:00,76.75,77.01,76.75,76.98,40914.0,65.5627,65.7848,65.5627,65.7592,40914.0
2017-04-12 13:10:00,76.99,77.05,76.95,76.96,36422.0,65.7677,65.819,65.7336,65.7421,36422.0
2017-04-12 13:20:00,76.95,76.95,76.88,76.93,27083.0,65.7336,65.7336,65.6738,65.7165,27083.0
2017-04-12 13:30:00,76.94,77.06,76.89,77.04,24439.0,65.725,65.8275,65.6823,65.8104,24439.0
2017-04-12 13:40:00,77.04,77.11,77.02,77.07,24131.0,65.8104,65.8702,65.7934,65.8361,24131.0
2017-04-12 13:50:00,77.08,77.19,77.0,77.18,27569.0,65.8446,65.9386,65.7763,65.93,27569.0
2017-04-12 14:00:00,77.19,77.21,77.07,77.18,22209.0,65.9386,65.9557,65.8361,65.93,22209.0
2017-04-12 14:10:00,77.18,77.24,77.13,77.17,25558.0,65.93,65.9813,65.8873,65.9215,25558.0
2017-04-12 14:20:00,77.17,77.17,77.08,77.12,40757.0,65.9215,65.9215,65.8446,65.8788,40757.0
2017-04-12 14:30:00,77.1,77.22,77.05,77.05,28918.0,65.8617,65.9642,65.819,65.819,28918.0
2017-04-12 14:40:00,77.04,77.08,76.98,76.98,31059.0,65.8104,65.8446,65.7592,65.7592,31059.0
2017-04-12 14:50:00,76.98,77.11,76.95,77.11,23813.0,65.7592,65.8702,65.7336,65.8702,23813.0
2017-04-12 15:00:00,77.11,77.13,76.93,76.96,67575.0,65.8702,65.8873,65.7165,65.7421,67575.0
2017-04-12 15:10:00,76.97,77.02,76.82,76.83,57777.0,65.7506,65.7934,65.6225,65.631,57777.0
2017-04-12 15:20:00,76.85,77.02,76.85,76.92,54234.0,65.6481,65.7934,65.6481,65.7079,54234.0
2017-04-12 15:30:00,76.93,76.99,76.88,76.9,94779.0,65.7165,65.7677,65.6738,65.6908,94779.0
2017-04-12 15:40:00,76.89,76.96,76.74,76.75,138457.0,65.6823,65.7421,65.5542,65.5627,138457.0
2017-04-12 15:50:00,76.75,76.93,76.74,76.87,248341.0,65.5627,65.7165,65.5542,65.6652,248341.0
2017-04-13 09:30:00,76.87,77.3,76.56,77.26,108103.0,65.6652,66.0325,65.4004,65.9984,108103.0
2017-04-13 09:40:00,77.21,77.4,77.07,77.4,47840.0,65.9557,66.118,65.8361,66.118,47840.0
2017-04-13 09:50:00,77.37,77.79,77.35,77.5,87095.0,66.0923,66.4511,66.0753,66.2034,87095.0
2017-04-13 10:00:00,77.5,77.85,77.47,77.67,48644.0,66.2034,66.5024,66.1778,66.3486,48644.0
2017-04-13 10:10:00,77.66,77.72,77.47,77.61,51237.0,66.3401,66.3913,66.1778,66.2974,51237.0
2017-04-13 10:20:00,77.59,77.68,77.47,77.49,38239.0,66.2803,66.3572,66.1778,66.1948,38239.0
2017-04-13 10:30:00,77.49,77.55,77.46,77.49,55302.0,66.1948,66.2461,66.1692,66.1948,55302.0
2017-04-13 10:40:00,77.5,77.53,77.46,77.47,42022.0,66.2034,66.229,66.1692,66.1778,42022.0
2017-04-13 10:50:00,77.48,77.7,77.47,77.66,38433.0,66.1863,66.3742,66.1778,66.3401,38433.0
2017-04-13 11:00:00,77.66,77.67,77.49,77.52,42146.0,66.3401,66.3486,66.1948,66.2205,42146.0
2017-04-13 11:10:00,77.51,77.52,77.43,77.45,19345.0,66.2119,66.2205,66.1436,66.1607,19345.0
2017-04-13 11:20:00,77.44,77.53,77.43,77.46,26687.0,66.1521,66.229,66.1436,66.1692,26687.0
2017-04-13 11:30:00,77.47,77.52,77.42,77.46,26030.0,66.1778,66.2205,66.135,66.1692,26030.0
2017-04-13 11:40:00,77.45,77.46,77.38,77.38,23145.0,66.1607,66.1692,66.1009,66.1009,23145.0
2017-04-13 11:50:00,77.38,77.53,77.37,77.41,31631.0,66.1009,66.229,66.0923,66.1265,31631.0
2017-04-13 12:00:00,77.42,77.42,77.23,77.32,38139.0,66.135,66.135,65.9727,66.0496,38139.0
2017-04-13 12:10:00,77.31,77.32,77.2,77.22,41631.0,66.0411,66.0496,65.9471,65.9642,41631.0
2017-04-13 12:20:00,77.22,77.24,77.12,77.23,25534.0,65.9642,65.9813,65.8788,65.9727,25534.0
2017-04-13 12:30:00,77.22,77.24,77.11,77.14,20394.0,65.9642,65.9813,65.8702,65.8959,20394.0
2017-04-13 12:40:00,77.14,77.15,77.07,77.07,20247.0,65.8959,65.9044,65.8361,65.8361,20247.0
2017-04-13 12:50:00,77.08,77.16,77.08,77.09,18186.0,65.8446,65.9129,65.8446,65.8532,18186.0
2017-04-13 13:00:00,77.09,77.1,76.92,76.98,27101.0,65.8532,65.8617,65.7079,65.7592,27101.0
2017-04-13 13:10:00,76.97,77.0,76.9,77.0,23817.0,65.7506,65.7763,65.6908,65.7763,23817.0
2017-04-13 13:20:00,76.99,77.06,76.94,77.05,42417.0,65.7677,65.8275,65.725,65.819,42417.0
2017-04-13 13:30:00,77.05,77.06,76.97,76.99,15624.0,65.819,65.8275,65.7506,65.7677,15624.0
2017-04-13 13:40:00,76.99,77.0,76.88,76.89,17899.0,65.7677,65.7763,65.6738,65.6823,17899.0
2017-04-13 13:50:00,76.88,76.97,76.82,76.82,28531.0,65.6738,65.7506,65.6225,65.6225,28531.0
2017-04-13 14:00:00,76.82,76.9,76.79,76.89,30123.0,65.6225,65.6908,65.5969,65.6823,30123.0
2017-04-13 14:10:00,76.88,76.92,76.83,76.89,35353.0,65.6738,65.7079,65.631,65.6823,35353.0
2017-04-13 14:20:00,76.9,76.93,76.85,76.86,30204.0,65.6908,65.7165,65.6481,65.6567,30204.0
2017-04-13 14:30:00,76.87,76.92,76.83,76.84,27203.0,65.6652,65.7079,65.631,65.6396,27203.0
2017-04-13 14:40:00,76.84,76.89,76.82,76.82,40969.0,65.6396,65.6823,65.6225,65.6225,40969.0
2017-04-13 14:50:00,76.8,76.85,76.77,76.77,38457.0,65.6054,65.6481,65.5798,65.5798,38457.0
2017-04-13 15:00:00,76.77,76.84,76.77,76.77,25477.0,65.5798,65.6396,65.5798,65.5798,25477.0
2017-04-13 15:10:00,76.76,76.76,76.64,76.7,31688.0,65.5713,65.5713,65.4687,65.52,31688.0
2017-04-13 15:20:00,76.71,76.77,76.64,76.66,33489.0,65.5285,65.5798,65.4687,65.4858,33489.0
2017-04-13 15:30:00,76.66,76.67,76.51,76.53,62663.0,65.4858,65.4944,65.3577,65.3748,62663.0
2017-04-13 15:40:00,76.51,76.63,76.47,76.61,82773.0,65.3577,65.4602,65.3235,65.4431,82773.0
2017-04-13 15:50:00,76.6,76.65,76.48,76.51,266536.0,65.4346,65.4773,65.3321,65.3577,266536.0
2017-04-17 09:30:00,76.78,77.2,76.67,76.71,50679.0,65.5883,65.9471,65.4944,65.5285,50679.0
2017-04-17 09:40:00,76.67,76.68,76.49,76.54,87169.0,65.4944,65.5029,65.3406,65.3833,87169.0
2017-04-17 09:50:00,76.55,76.56,76.44,76.54,47500.0,65.3919,65.4004,65.2979,65.3833,47500.0
2017-04-17 10:00:00,76.54,76.59,76.46,76.53,44399.0,65.3833,65.426,65.315,65.3748,44399.0
2017-04-17 10:10:00,76.54,76.8,76.54,76.77,28477.0,65.3833,65.6054,65.3833,65.5798,28477.0
2017-04-17 10:20:00,76.78,76.78,76.55,76.56,36429.0,65.5883,65.5883,65.3919,65.4004,36429.0
2017-04-17 10:30:00,76.57,76.62,76.48,76.55,35459.0,65.4089,65.4517,65.3321,65.3919,35459.0
2017-04-17 10:40:00,76.55,76.59,76.51,76.51,45282.0,65.3919,65.426,65.3577,65.3577,45282.0
2017-04-17 10:50:00,76.51,76.57,76.5,76.57,34766.0,65.3577,65.4089,65.3492,65.4089,34766.0
2017-04-17 11:00:00,76.56,76.58,76.51,76.55,41942.0,65.4004,65.4175,65.3577,65.3919,41942.0
2017-04-17 11:10:00,76.55,76.58,76.5,76.51,40097.0,65.3919,65.4175,65.3492,65.3577,40097.0
2017-04-17 11:20:00,76.51,76.52,76.4,76.41,54425.0,65.3577,65.3662,65.2637,65.2723,54425.0
2017-04-17 11:30:00,76.42,76.43,76.34,76.39,45913.0,65.2808,65.2894,65.2125,65.2552,45913.0
2017-04-17 11:40:00,76.39,76.4,76.26,76.26,39861.0,65.2552,65.2637,65.1441,65.1441,39861.0
2017-04-17 11:50:00,76.27,76.27,76.2,76.2,41357.0,65.1527,65.1527,65.0929,65.0929,41357.0
2017-04-17 12:00:00,76.2,76.4,76.18,76.33,39172.0,65.0929,65.2637,65.0758,65.2039,39172.0
2017-04-17 12:10:00,76.33,76.41,76.29,76.35,40326.0,65.2039,65.2723,65.1698,65.221,40326.0
2017-04-17 12:20:00,76.36,76.42,76.32,76.32,25930.0,65.2296,65.2808,65.1954,65.1954,25930.0
2017-04-17 12:30:00,76.33,76.34,76.22,76.25,31645.0,65.2039,65.2125,65.11,65.1356,31645.0
2017-04-17 12:40:00,76.26,76.29,76.22,76.22,23558.0,65.1441,65.1698,65.11,65.11,23558.0
2017-04-17 12:50:00,76.23,76.27,76.17,76.2,30344.0,65.1185,65.1527,65.0673,65.0929,30344.0
2017-04-17 13:00:00,76.2,76.24,76.18,76.23,32241.0,65.0929,65.127,65.0758,65.1185,32241.0
2017-04-17 13:10:00,76.23,76.27,76.17,76.19,27820.0,65.1185,65.1527,65.0673,65.0843,27820.0
2017-04-17 13:20:00,76.18,76.25,76.15,76.21,24263.0,65.0758,65.1356,65.0502,65.1014,24263.0
2017-04-17 13:30:00,76.2,76.26,76.17,76.25,25638.0,65.0929,65.1441,65.0673,65.1356,25638.0
2017-04-17 13:40:00,76.25,76.27,76.19,76.23,26710.0,65.1356,65.1527,65.0843,65.1185,26710.0
2017-04-17 13:50:00,76.24,76.28,76.22,76.26,27282.0,65.127,65.1612,65.11,65.1441,27282.0
2017-04-17 14:00:00,76.25,76.32,76.23,76.26,31021.0,65.1356,65.1954,65.1185,65.1441,31021.0
2017-04-17 14:10:00,76.27,76.31,76.25,76.28,28256.0,65.1527,65.1868,65.1356,65.1612,28256.0
2017-04-17 14:20:00,76.28,76.3,76.25,76.27,23706.0,65.1612,65.1783,65.1356,65.1527,23706.0
2017-04-17 14:30:00,76.26,76.35,76.25,76.31,29240.0,65.1441,65.221,65.1356,65.1868,29240.0
2017-04-17 14:40:00,76.31,76.35,76.22,76.22,28389.0,65.1868,65.221,65.11,65.11,28389.0
2017-04-17 14:50:00,76.23,76.26,76.2,76.24,34851.0,65.1185,65.1441,65.0929,65.127,34851.0
2017-04-17 15:00:00,76.24,76.27,76.21,76.25,35465.0,65.127,65.1527,65.1014,65.1356,35465.0
2017-04-17 15:10:00,76.26,76.41,76.24,76.4,46444.0,65.1441,65.2723,65.127,65.2637,46444.0
2017-04-17 15:20:00,76.39,76.48,76.36,76.48,51776.0,65.2552,65.3321,65.2296,65.3321,51776.0
2017-04-17 15:30:00,76.47,76.49,76.4,76.46,86902.0,65.3235,65.3406,65.2637,65.315,86902.0
2017-04-17 15:40:00,76.47,76.47,76.39,76.45,111263.0,65.3235,65.3235,65.2552,65.3064,111263.0
2017-04-17 15:50:00,76.46,76.48,76.38,76.39,343714.0,65.315,65.3321,65.2466,65.2552,343714.0
2017-04-18 09:30:00,75.83,76.33,75.82,76.25,128650.0,64.7768,65.2039,64.7683,65.1356,128650.0
2017-04-18 09:40:00,76.24,76.54,76.22,76.49,53176.0,65.127,65.3833,65.11,65.3406,53176.0
2017-04-18 09:50:00,76.48,76.65,76.41,76.6,36447.0,65.3321,65.4773,65.2723,65.4346,36447.0
2017-04-18 10:00:00,76.63,76.65,76.4,76.41,19511.0,65.4602,65.4773,65.2637,65.2723,19511.0
2017-04-18 10:10:00,76.41,76.44,76.3,76.44,79256.0,65.2723,65.2979,65.1783,65.2979,79256.0
2017-04-18 10:20:00,76.44,76.51,76.31,76.5,57607.0,65.2979,65.3577,65.1868,65.3492,57607.0
2017-04-18 10:30:00,76.5,76.77,76.48,76.75,58506.0,65.3492,65.5798,65.3321,65.5627,58506.0
2017-04-18 10:40:00,76.76,76.87,76.72,76.75,44269.0,65.5713,65.6652,65.5371,65.5627,44269.0
2017-04-18 10:50:00,76.75,76.9,76.71,76.9,48481.0,65.5627,65.6908,65.5285,65.6908,48481.0
2017-04-18 11:00:00,76.89,76.98,76.85,76.97,52335.0,65.6823,65.7592,65.6481,65.7506,52335.0
2017-04-18 11:10:00,76.96,77.09,76.96,76.97,58089.0,65.7421,65.8532,65.7421,65.7506,58089.0
2017-04-18 11:20:00,76.96,77.03,76.88,76.95,66581.0,65.7421,65.8019,65.6738,65.7336,66581.0
2017-04-18 11:30:00,76.93,76.93,76.66,76.71,35977.0,65.7165,65.7165,65.4858,65.5285,35977.0
2017-04-18 11:40:00,76.7,76.82,76.64,76.82,71266.0,65.52,65.6225,65.4687,65.6225,71266.0
2017-04-18 11:50:00,76.83,76.85,76.75,76.8,40359.0,65.631,65.6481,65.5627,65.6054,40359.0
2017-04-18 12:00:00,76.79,77.0,76.75,76.92,124922.0,65.5969,65.7763,65.5627,65.7079,124922.0
2017-04-18 12:10:00,76.91,76.95,76.85,76.89,34736.0,65.6994,65.7336,65.6481,65.6823,34736.0
2017-04-18 12:20:00,76.9,77.01,76.9,77.0,39504.0,65.6908,65.7848,65.6908,65.7763,39504.0
2017-04-18 12:30:00,77.0,77.04,76.96,76.97,30530.0,65.7763,65.8104,65.7421,65.7506,30530.0
2017-04-18 12:40:00,76.96,77.07,76.94,76.98,27054.0,65.7421,65.8361,65.725,65.7592,27054.0
2017-04-18 12:50:00,76.97,77.06,76.95,76.96,43759.0,65.7506,65.8275,65.7336,65.7421,43759.0
2017-04-18 13:00:00,76.97,77.04,76.94,77.03,45376.0,65.7506,65.8104,65.725,65.8019,45376.0
2017-04-18 13:10:00,77.02,77.12,77.0,77.11,21717.0,65.7934,65.8788,65.7763,65.8702,21717.0
2017-04-18 13:20:00,77.09,77.15,77.06,77.14,23797.0,65.8532,65.9044,65.8275,65.8959,23797.0
2017-04-18 13:30:00,77.13,77.22,77.1,77.17,41510.0,65.8873,65.9642,65.8617,65.9215,41510.0
2017-04-18 13:40:00,77.17,77.19,77.13,77.15,30929.0,65.9215,65.9386,65.8873,65.9044,30929.0
2017-04-18 13:50:00,77.15,77.21,77.1,77.11,79480.0,65.9044,65.9557,65.8617,65.8702,79480.0
2017-04-18 14:00:00,77.11,77.21,77.11,77.19,50879.0,65.8702,65.9557,65.8702,65.9386,50879.0
2017-04-18 14:10:00,77.18,77.24,77.18,77.18,43080.0,65.93,65.9813,65.93,65.93,43080.0
2017-04-18 14:20:00,77.18,77.2,77.07,77.13,90729.0,65.93,65.9471,65.8361,65.8873,90729.0
2017-04-18 14:30:00,77.14,77.3,77.11,77.24,49448.0,65.8959,66.0325,65.8702,65.9813,49448.0
2017-04-18 14:40:00,77.24,77.35,77.21,77.29,47538.0,65.9813,66.0753,65.9557,66.024,47538.0
2017-04-18 14:50:00,77.3,77.34,77.26,77.34,165542.0,66.0325,66.0667,65.9984,66.0667,165542.0
2017-04-18 15:00:00,77.34,77.36,77.31,77.36,113407.0,66.0667,66.0838,66.0411,66.0838,113407.0
2017-04-18 15:10:00,77.36,77.47,77.35,77.42,142161.0,66.0838,66.1778,66.0753,66.135,142161.0
2017-04-18 15:20:00,77.43,77.53,77.43,77.45,193480.0,66.1436,66.229,66.1436,66.1607,193480.0
2017-04-18 15:30:00,77.46,77.46,77.33,77.36,68463.0,66.1692,66.1692,66.0582,66.0838,68463.0
2017-04-18 15:40:00,77.36,77.38,77.29,77.31,143666.0,66.0838,66.1009,66.024,66.0411,143666.0
2017-04-18 15:50:00,77.31,77.41,77.24,77.41,329970.0,66.0411,66.1265,65.9813,66.1265,329970.0
2017-04-19 09:30:00,77.69,78.1,77.65,78.01,144286.0,66.3657,66.7159,66.3315,66.639,144286.0
2017-04-19 09:40:00,78.02,78.2,77.87,78.12,108234.0,66.6476,66.8014,66.5195,66.733,108234.0
2017-04-19 09:50:00,78.12,78.12,77.88,77.97,105950.0,66.733,66.733,66.528,66.6049,105950.0
2017-04-19 10:00:00,77.97,77.99,77.57,77.57,98537.0,66.6049,66.622,66.2632,66.2632,98537.0
2017-04-19 10:10:00,77.58,77.65,77.48,77.48,46681.0,66.2717,66.3315,66.1863,66.1863,46681.0
2017-04-19 10:20:00,77.5,77.51,77.31,77.46,64101.0,66.2034,66.2119,66.0411,66.1692,64101.0
2017-04-19 10:30:00,77.47,77.56,77.36,77.53,64334.0,66.1778,66.2546,66.0838,66.229,64334.0
2017-04-19 10:40:00,77.52,77.53,77.32,77.32,34658.0,66.2205,66.229,66.0496,66.0496,34658.0
2017-04-19 10:50:00,77.32,77.36,77.24,77.33,109002.0,66.0496,66.0838,65.9813,66.0582,109002.0
2017-04-19 11:00:00,77.33,77.34,77.24,77.28,56838.0,66.0582,66.0667,65.9813,66.0155,56838.0
2017-04-19 11:10:00,77.28,77.43,77.27,77.43,59125.0,66.0155,66.1436,66.0069,66.1436,59125.0
2017-04-19 11:20:00,77.43,77.6,77.37,77.6,80769.0,66.1436,66.2888,66.0923,66.2888,80769.0
2017-04-19 11:30:00,77.61,77.62,77.52,77.54,41932.0,66.2974,66.3059,66.2205,66.2376,41932.0
2017-04-19 11:40:00,77.53,77.6,77.53,77.55,34974.0,66.229,66.2888,66.229,66.2461,34974.0
2017-04-19 11:50:00,77.56,77.59,77.48,77.51,39612.0,66.2546,66.2803,66.1863,66.2119,39612.0
2017-04-19 12:00:00,77.52,77.55,77.37,77.38,18296.0,66.2205,66.2461,66.0923,66.1009,18296.0
2017-04-19 12:10:00,77.37,77.37,77.24,77.34,19853.0,66.0923,66.0923,65.9813,66.0667,19853.0
2017-04-19 12:20:00,77.32,77.44,77.31,77.41,24930.0,66.0496,66.1521,66.0411,66.1265,24930.0
2017-04-19 12:30:00,77.4,77.51,77.39,77.42,32299.0,66.118,66.2119,66.1094,66.135,32299.0
2017-04-19 12:40:00,77.4,77.47,77.4,77.4,24639.0,66.118,66.1778,66.118,66.118,24639.0
2017-04-19 12:50:00,77.4,77.49,77.35,77.45,30827.0,66.118,66.1948,66.0753,66.1607,30827.0
2017-04-19 13:00:00,77.45,77.47,77.34,77.35,35268.0,66.1607,66.1778,66.0667,66.0753,35268.0
2017-04-19 13:10:00,77.36,77.39,77.25,77.34,27896.0,66.0838,66.1094,65.9898,66.0667,27896.0
2017-04-19 13:20:00,77.33,77.43,77.33,77.34,23473.0,66.0582,66.1436,66.0582,66.0667,23473.0
2017-04-19 13:30:00,77.33,77.39,77.33,77.34,26270.0,66.0582,66.1094,66.0582,66.0667,26270.0
2017-04-19 13:40:00,77.34,77.44,77.3,77.4,27338.0,66.0667,66.1521,66.0325,66.118,27338.0
2017-04-19 13:50:00,77.41,77.44,77.39,77.42,20674.0,66.1265,66.1521,66.1094,66.135,20674.0
2017-04-19 14:00:00,77.4,77.42,77.3,77.3,20594.0,66.118,66.135,66.0325,66.0325,20594.0
2017-04-19 14:10:00,77.28,77.34,77.2,77.23,31906.0,66.0155,66.0667,65.9471,65.9727,31906.0
2017-04-19 14:20:00,77.24,77.32,77.22,77.28,16098.0,65.9813,66.0496,65.9642,66.0155,16098.0
2017-04-19 14:30:00,77.27,77.38,77.25,77.37,21770.0,66.0069,66.1009,65.9898,66.0923,21770.0
2017-04-19 14:40:00,77.38,77.39,77.32,77.32,17877.0,66.1009,66.1094,66.0496,66.0496,17877.0
2017-04-19 14:50:00,77.31,77.32,77.2,77.24,47181.0,66.0411,66.0496,65.9471,65.9813,47181.0
2017-04-19 15:00:00,77.24,77.31,77.2,77.3,29704.0,65.9813,66.0411,65.9471,66.0325,29704.0
2017-04-19 15:10:00,77.3,77.35,77.28,77.32,31115.0,66.0325,66.0753,66.0155,66.0496,31115.0
2017-04-19 15:20:00,77.31,77.33,77.15,77.15,45655.0,66.0411,66.0582,65.9044,65.9044,45655.0
2017-04-19 15:30:00,77.15,77.15,77.0,77.04,100765.0,65.9044,65.9044,65.7763,65.8104,100765.0
2017-04-19 15:40:00,77.03,77.04,76.93,77.02,145468.0,65.8019,65.8104,65.7165,65.7934,145468.0
2017-04-19 15:50:00,77.02,77.07,76.98,76.99,206109.0,65.7934,65.8361,65.7592,65.7677,206109.0
2017-04-20 09:30:00,77.52,77.71,77.2,77.5,47580.0,66.2205,66.3828,65.9471,66.2034,47580.0
2017-04-20 09:40:00,77.55,77.55,77.28,77.3,31752.0,66.2461,66.2461,66.0155,66.0325,31752.0
2017-04-20 09:50:00,77.27,77.52,77.27,77.42,68171.0,66.0069,66.2205,66.0069,66.135,68171.0
2017-04-20 10:00:00,77.42,77.67,77.42,77.66,53283.0,66.135,66.3486,66.135,66.3401,53283.0
2017-04-20 10:10:00,77.66,77.75,77.55,77.62,47770.0,66.3401,66.4169,66.2461,66.3059,47770.0
2017-04-20 10:20:00,77.62,77.73,77.55,77.58,26813.0,66.3059,66.3999,66.2461,66.2717,26813.0
2017-04-20 10:30:00,77.58,77.69,77.53,77.69,48817.0,66.2717,66.3657,66.229,66.3657,48817.0
2017-04-20 10:40:00,77.69,77.86,77.63,77.84,58967.0,66.3657,66.5109,66.3144,66.4938,58967.0
2017-04-20 10:50:00,77.85,77.88,77.74,77.83,35039.0,66.5024,66.528,66.4084,66.4853,35039.0
2017-04-20 11:00:00,77.83,77.84,77.65,77.68,29234.0,66.4853,66.4938,66.3315,66.3572,29234.0
2017-04-20 11:10:00,77.68,77.71,77.6,77.7,31136.0,66.3572,66.3828,66.2888,66.3742,31136.0
2017-04-20 11:20:00,77.7,77.72,77.62,77.68,62523.0,66.3742,66.3913,66.3059,66.3572,62523.0
2017-04-20 11:30:00,77.68,77.75,77.64,77.71,40688.0,66.3572,66.4169,66.323,66.3828,40688.0
2017-04-20 11:40:00,77.7,77.98,77.65,77.98,60504.0,66.3742,66.6134,66.3315,66.6134,60504.0
2017-04-20 11:50:00,77.96,78.16,77.8,78.13,56856.0,66.5963,66.7672,66.4597,66.7416,56856.0
2017-04-20 12:00:00,78.14,78.28,78.11,78.22,53791.0,66.7501,66.8697,66.7245,66.8184,53791.0
2017-04-20 12:10:00,78.24,78.38,78.24,78.38,61962.0,66.8355,66.9551,66.8355,66.9551,61962.0
2017-04-20 12:20:00,78.36,78.42,78.32,78.35,55863.0,66.938,66.9893,66.9039,66.9295,55863.0
2017-04-20 12:30:00,78.35,78.51,78.31,78.41,69527.0,66.9295,67.0662,66.8953,66.9807,69527.0
2017-04-20 12:40:00,78.4,78.53,78.39,78.51,60590.0,66.9722,67.0833,66.9637,67.0662,60590.0
2017-04-20 12:50:00,78.5,78.55,78.36,78.38,54556.0,67.0576,67.1003,66.938,66.9551,54556.0
2017-04-20 13:00:00,78.38,78.47,78.37,78.41,45527.0,66.9551,67.032,66.9466,66.9807,45527.0
2017-04-20 13:10:00,78.41,78.41,78.25,78.26,29905.0,66.9807,66.9807,66.8441,66.8526,29905.0
2017-04-20 13:20:00,78.26,78.41,78.25,78.38,36262.0,66.8526,66.9807,66.8441,66.9551,36262.0
2017-04-20 13:30:00,78.37,78.49,78.34,78.48,35320.0,66.9466,67.0491,66.9209,67.0405,35320.0
2017-04-20 13:40:00,78.47,78.56,78.46,78.52,45197.0,67.032,67.1089,67.0235,67.0747,45197.0
2017-04-20 13:50:00,78.52,78.66,78.52,78.63,55175.0,67.0747,67.1943,67.0747,67.1687,55175.0
2017-04-20 14:00:00,78.63,78.72,78.62,78.66,86110.0,67.1687,67.2456,67.1601,67.1943,86110.0
2017-04-20 14:10:00,78.66,78.67,78.58,78.59,86918.0,67.1943,67.2028,67.126,67.1345,86918.0
2017-04-20 14:20:00,78.59,78.61,78.54,78.55,61469.0,67.1345,67.1516,67.0918,67.1003,61469.0
2017-04-20 14:30:00,78.55,78.62,78.5,78.58,41293.0,67.1003,67.1601,67.0576,67.126,41293.0
2017-04-20 14:40:00,78.57,78.59,78.52,78.58,37080.0,67.1174,67.1345,67.0747,67.126,37080.0
2017-04-20 14:50:00,78.58,78.71,78.58,78.69,55308.0,67.126,67.237,67.126,67.2199,55308.0
2017-04-20 15:00:00,78.69,78.7,78.59,78.65,42018.0,67.2199,67.2285,67.1345,67.1858,42018.0
2017-04-20 15:10:00,78.65,78.69,78.59,78.63,49722.0,67.1858,67.2199,67.1345,67.1687,49722.0
2017-04-20 15:20:00,78.62,78.65,78.57,78.64,65091.0,67.1601,67.1858,67.1174,67.1772,65091.0
2017-04-20 15:30:00,78.64,78.68,78.59,78.62,96160.0,67.1772,67.2114,67.1345,67.1601,96160.0
2017-04-20 15:40:00,78.62,78.74,78.59,78.74,128616.0,67.1601,67.2626,67.1345,67.2626,128616.0
2017-04-20 15:50:00,78.73,78.89,78.66,78.66,347660.0,67.2541,67.3908,67.1943,67.1943,347660.0
2017-04-21 09:30:00,77.2,77.52,76.41,77.35,497718.0,65.9471,66.2205,65.2723,66.0753,497718.0
2017-04-21 09:40:00,77.36,77.6,77.22,77.59,298740.0,66.0838,66.2888,65.9642,66.2803,298740.0
2017-04-21 09:50:00,77.59,78.11,77.59,78.05,129542.0,66.2803,66.7245,66.2803,66.6732,129542.0
2017-04-21 10:00:00,78.05,78.18,77.93,77.98,98586.0,66.6732,66.7843,66.5707,66.6134,98586.0
2017-04-21 10:10:00,77.99,78.08,77.88,77.9,100767.0,66.622,66.6988,66.528,66.5451,100767.0
2017-04-21 10:20:00,77.91,78.07,77.88,78.05,81185.0,66.5536,66.6903,66.528,66.6732,81185.0
2017-04-21 10:30:00,78.06,78.07,77.69,77.73,101466.0,66.6818,66.6903,66.3657,66.3999,101466.0
2017-04-21 10:40:00,77.73,77.75,77.55,77.56,117429.0,66.3999,66.4169,66.2461,66.2546,117429.0
2017-04-21 10:50:00,77.56,77.64,77.38,77.38,97907.0,66.2546,66.323,66.1009,66.1009,97907.0
2017-04-21 11:00:00,77.38,77.54,77.25,77.41,146164.0,66.1009,66.2376,65.9898,66.1265,146164.0
2017-04-21 11:10:00,77.41,77.6,77.34,77.59,115163.0,66.1265,66.2888,66.0667,66.2803,115163.0
2017-04-21 11:20:00,77.59,77.74,77.57,77.72,141484.0,66.2803,66.4084,66.2632,66.3913,141484.0
2017-04-21 11:30:00,77.73,77.85,77.68,77.77,41224.0,66.3999,66.5024,66.3572,66.434,41224.0
2017-04-21 11:40:00,77.76,77.82,77.72,77.76,34649.0,66.4255,66.4767,66.3913,66.4255,34649.0
2017-04-21 11:50:00,77.76,77.79,77.71,77.72,45709.0,66.4255,66.4511,66.3828,66.3913,45709.0
2017-04-21 12:00:00,77.73,77.74,77.65,77.74,33361.0,66.3999,66.4084,66.3315,66.4084,33361.0
2017-04-21 12:10:00,77.73,77.74,77.54,77.6,38809.0,66.3999,66.4084,66.2376,66.2888,38809.0
2017-04-21 12:20:00,77.6,77.6,77.43,77.5,39330.0,66.2888,66.2888,66.1436,66.2034,39330.0
2017-04-21 12:30:00,77.49,77.51,77.45,77.49,64545.0,66.1948,66.2119,66.1607,66.1948,64545.0
2017-04-21 12:40:00,77.49,77.51,77.42,77.45,36851.0,66.1948,66.2119,66.135,66.1607,36851.0
2017-04-21 12:50:00,77.45,77.47,77.34,77.34,34589.0,66.1607,66.1778,66.0667,66.0667,34589.0
2017-04-21 13:00:00,77.35,77.42,77.31,77.35,44019.0,66.0753,66.135,66.0411,66.0753,44019.0
2017-04-21 13:10:00,77.36,77.37,77.19,77.27,60369.0,66.0838,66.0923,65.9386,66.0069,60369.0
2017-04-21 13:20:00,77.27,77.36,77.26,77.28,32357.0,66.0069,66.0838,65.9984,66.0155,32357.0
2017-04-21 13:30:00,77.28,77.36,77.25,77.25,47236.0,66.0155,66.0838,65.9898,65.9898,47236.0
2017-04-21 13:40:00,77.25,77.31,77.24,77.27,26309.0,65.9898,66.0411,65.9813,66.0069,26309.0
2017-04-21 13:50:00,77.28,77.52,77.27,77.46,91780.0,66.0155,66.2205,66.0069,66.1692,91780.0
2017-04-21 14:00:00,77.45,77.48,77.4,77.46,27766.0,66.1607,66.1863,66.118,66.1692,27766.0
2017-04-21 14:10:00,77.47,77.5,77.43,77.44,29479.0,66.1778,66.2034,66.1436,66.1521,29479.0
2017-04-21 14:20:00,77.44,77.57,77.43,77.51,115397.0,66.1521,66.2632,66.1436,66.2119,115397.0
2017-04-21 14:30:00,77.51,77.61,77.51,77.58,71817.0,66.2119,66.2974,66.2119,66.2717,71817.0
2017-04-21 14:40:00,77.57,77.65,77.54,77.55,39953.0,66.2632,66.3315,66.2376,66.2461,39953.0
2017-04-21 14:50:00,77.55,77.62,77.53,77.56,31330.0,66.2461,66.3059,66.229,66.2546,31330.0
2017-04-21 15:00:00,77.57,77.58,77.47,77.52,37396.0,66.2632,66.2717,66.1778,66.2205,37396.0
2017-04-21 15:10:00,77.51,77.53,77.46,77.51,39818.0,66.2119,66.229,66.1692,66.2119,39818.0
2017-04-21 15:20:00,77.51,77.61,77.47,77.6,49203.0,66.2119,66.2974,66.1778,66.2888,49203.0
2017-04-21 15:30:00,77.6,77.62,77.53,77.61,57298.0,66.2888,66.3059,66.229,66.2974,57298.0
2017-04-21 15:40:00,77.61,77.8,77.61,77.77,113095.0,66.2974,66.4597,66.2974,66.434,113095.0
2017-04-21 15:50:00,77.75,77.75,77.61,77.64,244569.0,66.4169,66.4169,66.2974,66.323,244569.0
2017-04-24 09:30:00,79.47,79.88,78.99,79.84,216344.0,67.8862,68.2365,67.4762,68.2023,216344.0
2017-04-24 09:40:00,79.86,79.97,79.49,79.6,109669.0,68.2194,68.3134,67.9033,67.9973,109669.0
2017-04-24 09:50:00,79.63,79.92,79.55,79.89,70213.0,68.0229,68.2706,67.9546,68.245,70213.0
2017-04-24 10:00:00,79.9,80.07,79.75,79.77,118950.0,68.2536,68.3988,68.1254,68.1425,118950.0
2017-04-24 10:10:00,79.76,79.9,79.67,79.89,70379.0,68.134,68.2536,68.0571,68.245,70379.0
2017-04-24 10:20:00,79.88,79.92,79.74,79.77,71642.0,68.2365,68.2706,68.1169,68.1425,71642.0
2017-04-24 10:30:00,79.77,79.81,79.65,79.7,53693.0,68.1425,68.1767,68.04,68.0827,53693.0
2017-04-24 10:40:00,79.69,79.76,79.59,79.63,54184.0,68.0742,68.134,67.9887,68.0229,54184.0
2017-04-24 10:50:00,79.63,79.72,79.59,79.68,61189.0,68.0229,68.0998,67.9887,68.0656,61189.0
2017-04-24 11:00:00,79.68,79.74,79.68,79.69,50204.0,68.0656,68.1169,68.0656,68.0742,50204.0
2017-04-24 11:10:00,79.69,79.7,79.52,79.54,104127.0,68.0742,68.0827,67.9289,67.946,104127.0
2017-04-24 11:20:00,79.53,79.65,79.51,79.65,86683.0,67.9375,68.04,67.9204,68.04,86683.0
2017-04-24 11:30:00,79.65,79.69,79.58,79.59,53528.0,68.04,68.0742,67.9802,67.9887,53528.0
2017-04-24 11:40:00,79.58,79.62,79.52,79.61,41819.0,67.9802,68.0144,67.9289,68.0058,41819.0
2017-04-24 11:50:00,79.6,79.61,79.52,79.52,37008.0,67.9973,68.0058,67.9289,67.9289,37008.0
2017-04-24 12:00:00,79.54,79.65,79.53,79.58,30514.0,67.946,68.04,67.9375,67.9802,30514.0
2017-04-24 12:10:00,79.58,79.61,79.51,79.53,32766.0,67.9802,68.0058,67.9204,67.9375,32766.0
2017-04-24 12:20:00,79.52,79.55,79.42,79.43,62558.0,67.9289,67.9546,67.8435,67.8521,62558.0
2017-04-24 12:30:00,79.43,79.44,79.3,79.31,45477.0,67.8521,67.8606,67.741,67.7496,45477.0
2017-04-24 12:40:00,79.32,79.33,79.22,79.25,29767.0,67.7581,67.7666,67.6727,67.6983,29767.0
2017-04-24 12:50:00,79.25,79.35,79.23,79.35,33566.0,67.6983,67.7837,67.6812,67.7837,33566.0
2017-04-24 13:00:00,79.34,79.38,79.3,79.3,28705.0,67.7752,67.8094,67.741,67.741,28705.0
2017-04-24 13:10:00,79.3,79.45,79.28,79.45,32178.0,67.741,67.8692,67.7239,67.8692,32178.0
2017-04-24 13:20:00,79.47,79.49,79.4,79.45,31363.0,67.8862,67.9033,67.8264,67.8692,31363.0
2017-04-24 13:30:00,79.46,79.47,79.38,79.4,33235.0,67.8777,67.8862,67.8094,67.8264,33235.0
2017-04-24 13:40:00,79.4,79.41,79.32,79.35,17542.0,67.8264,67.835,67.7581,67.7837,17542.0
2017-04-24 13:50:00,79.36,79.47,79.32,79.46,31046.0,67.7923,67.8862,67.7581,67.8777,31046.0
2017-04-24 14:00:00,79.47,79.53,79.43,79.48,33853.0,67.8862,67.9375,67.8521,67.8948,33853.0
2017-04-24 14:10:00,79.48,79.57,79.47,79.57,50460.0,67.8948,67.9717,67.8862,67.9717,50460.0
2017-04-24 14:20:00,79.57,79.63,79.55,79.59,44371.0,67.9717,68.0229,67.9546,67.9887,44371.0
2017-04-24 14:30:00,79.58,79.64,79.5,79.52,25558.0,67.9802,68.0315,67.9119,67.9289,25558.0
2017-04-24 14:40:00,79.52,79.54,79.46,79.47,26574.0,67.9289,67.946,67.8777,67.8862,26574.0
2017-04-24 14:50:00,79.46,79.49,79.38,79.46,31046.0,67.8777,67.9033,67.8094,67.8777,31046.0
2017-04-24 15:00:00,79.47,79.56,79.45,79.54,32005.0,67.8862,67.9631,67.8692,67.946,32005.0
2017-04-24 15:10:00,79.54,79.54,79.39,79.4,52448.0,67.946,67.946,67.8179,67.8264,52448.0
2017-04-24 15:20:00,79.41,79.46,79.38,79.41,47517.0,67.835,67.8777,67.8094,67.835,47517.0
2017-04-24 15:30:00,79.41,79.43,79.33,79.35,66247.0,67.835,67.8521,67.7666,67.7837,66247.0
2017-04-24 15:40:00,79.34,79.37,79.27,79.28,101624.0,67.7752,67.8008,67.7154,67.7239,101624.0
2017-04-24 15:50:00,79.28,79.29,79.2,79.22,267458.0,67.7239,67.7325,67.6556,67.6727,267458.0
2017-04-25 09:30:00,79.4,79.64,79.0,79.09,160591.0,67.8264,68.0315,67.4847,67.5616,160591.0
2017-04-25 09:40:00,79.11,79.47,78.95,79.42,130194.0,67.5787,67.8862,67.442,67.8435,130194.0
2017-04-25 09:50:00,79.41,79.44,79.15,79.16,56581.0,67.835,67.8606,67.6129,67.6214,56581.0
2017-04-25 10:00:00,79.18,79.51,79.18,79.5,40029.0,67.6385,67.9204,67.6385,67.9119,40029.0
2017-04-25 10:10:00,79.51,79.56,79.47,79.5,51447.0,67.9204,67.9631,67.8862,67.9119,51447.0
2017-04-25 10:20:00,79.51,79.56,79.41,79.43,68392.0,67.9204,67.9631,67.835,67.8521,68392.0
2017-04-25 10:30:00,79.44,79.45,79.34,79.42,33896.0,67.8606,67.8692,67.7752,67.8435,33896.0
2017-04-25 10:40:00,79.43,79.46,79.32,79.36,30453.0,67.8521,67.8777,67.7581,67.7923,30453.0
2017-04-25 10:50:00,79.35,79.49,79.32,79.44,72471.0,67.7837,67.9033,67.7581,67.8606,72471.0
2017-04-25 11:00:00,79.44,79.62,79.4,79.61,49090.0,67.8606,68.0144,67.8264,68.0058,49090.0
2017-04-25 11:10:00,79.62,79.68,79.59,79.67,36326.0,68.0144,68.0656,67.9887,68.0571,36326.0
2017-04-25 11:20:00,79.66,79.73,79.61,79.69,52886.0,68.0485,68.1083,68.0058,68.0742,52886.0
2017-04-25 11:30:00,79.68,79.69,79.39,79.45,93372.0,68.0656,68.0742,67.8179,67.8692,93372.0
2017-04-25 11:40:00,79.45,79.45,79.41,79.44,27763.0,67.8692,67.8692,67.835,67.8606,27763.0
2017-04-25 11:50:00,79.44,79.55,79.43,79.52,23412.0,67.8606,67.9546,67.8521,67.9289,23412.0
2017-04-25 12:00:00,79.52,79.56,79.49,79.54,28451.0,67.9289,67.9631,67.9033,67.946,28451.0
2017-04-25 12:10:00,79.54,79.62,79.53,79.6,27143.0,67.946,68.0144,67.9375,67.9973,27143.0
2017-04-25 12:20:00,79.61,79.63,79.58,79.6,33006.0,68.0058,68.0229,67.9802,67.9973,33006.0
2017-04-25 12:30:00,79.59,79.6,79.49,79.49,42350.0,67.9887,67.9973,67.9033,67.9033,42350.0
2017-04-25 12:40:00,79.49,79.51,79.45,79.48,19342.0,67.9033,67.9204,67.8692,67.8948,19342.0
2017-04-25 12:50:00,79.48,79.5,79.41,79.41,13031.0,67.8948,67.9119,67.835,67.835,13031.0
2017-04-25 13:00:00,79.41,79.44,79.38,79.42,21660.0,67.835,67.8606,67.8094,67.8435,21660.0
2017-04-25 13:10:00,79.42,79.48,79.41,79.43,16646.0,67.8435,67.8948,67.835,67.8521,16646.0
2017-04-25 13:20:00,79.44,79.47,79.42,79.42,16779.0,67.8606,67.8862,67.8435,67.8435,16779.0
2017-04-25 13:30:00,79.43,79.43,79.31,79.33,27894.0,67.8521,67.8521,67.7496,67.7666,27894.0
2017-04-25 13:40:00,79.32,79.38,79.26,79.35,53865.0,67.7581,67.8094,67.7068,67.7837,53865.0
2017-04-25 13:50:00,79.34,79.37,79.3,79.36,33481.0,67.7752,67.8008,67.741,67.7923,33481.0
2017-04-25 14:00:00,79.34,79.36,79.32,79.36,15906.0,67.7752,67.7923,67.7581,67.7923,15906.0
2017-04-25 14:10:00,79.36,79.36,79.27,79.29,119698.0,67.7923,67.7923,67.7154,67.7325,119698.0
2017-04-25 14:20:00,79.28,79.33,79.21,79.22,24724.0,67.7239,67.7666,67.6641,67.6727,24724.0
2017-04-25 14:30:00,79.21,79.32,79.19,79.31,44563.0,67.6641,67.7581,67.647,67.7496,44563.0
2017-04-25 14:40:00,79.31,79.32,79.26,79.29,37591.0,67.7496,67.7581,67.7068,67.7325,37591.0
2017-04-25 14:50:00,79.28,79.36,79.28,79.34,31571.0,67.7239,67.7923,67.7239,67.7752,31571.0
2017-04-25 15:00:00,79.35,79.44,79.32,79.44,53805.0,67.7837,67.8606,67.7581,67.8606,53805.0
2017-04-25 15:10:00,79.44,79.46,79.4,79.45,32934.0,67.8606,67.8777,67.8264,67.8692,32934.0
2017-04-25 15:20:00,79.45,79.46,79.37,79.38,61928.0,67.8692,67.8777,67.8008,67.8094,61928.0
2017-04-25 15:30:00,79.38,79.39,79.35,79.39,82914.0,67.8094,67.8179,67.7837,67.8179,82914.0
2017-04-25 15:40:00,79.38,79.4,79.3,79.33,104860.0,67.8094,67.8264,67.741,67.7666,104860.0
2017-04-25 15:50:00,79.33,79.37,79.23,79.34,269845.0,67.7666,67.8008,67.6812,67.7752,269845.0
2017-04-26 09:30:00,79.41,79.46,78.87,78.88,100181.0,67.835,67.8777,67.3737,67.3822,100181.0
2017-04-26 09:40:00,78.92,78.97,78.6,78.66,51266.0,67.4164,67.4591,67.143,67.1943,51266.0
2017-04-26 09:50:00,78.67,78.67,78.24,78.27,73205.0,67.2028,67.2028,66.8355,66.8612,73205.0
2017-04-26 10:00:00,78.24,78.27,78.12,78.18,59417.0,66.8355,66.8612,66.733,66.7843,59417.0
2017-04-26 10:10:00,78.19,78.21,77.79,77.8,98104.0,66.7928,66.8099,66.4511,66.4597,98104.0
2017-04-26 10:20:00,77.79,77.83,77.58,77.83,138246.0,66.4511,66.4853,66.2717,66.4853,138246.0
2017-04-26 10:30:00,77.83,77.88,77.65,77.81,100839.0,66.4853,66.528,66.3315,66.4682,100839.0
2017-04-26 10:40:00,77.81,77.83,77.69,77.75,57727.0,66.4682,66.4853,66.3657,66.4169,57727.0
2017-04-26 10:50:00,77.74,77.77,77.71,77.73,54819.0,66.4084,66.434,66.3828,66.3999,54819.0
2017-04-26 11:00:00,77.72,77.88,77.71,77.81,90094.0,66.3913,66.528,66.3828,66.4682,90094.0
2017-04-26 11:10:00,77.82,78.0,77.81,77.98,55310.0,66.4767,66.6305,66.4682,66.6134,55310.0
2017-04-26 11:20:00,77.98,78.07,77.95,77.99,85921.0,66.6134,66.6903,66.5878,66.622,85921.0
2017-04-26 11:30:00,78.0,78.17,77.99,78.17,38130.0,66.6305,66.7757,66.622,66.7757,38130.0
2017-04-26 11:40:00,78.17,78.19,77.85,77.88,35036.0,66.7757,66.7928,66.5024,66.528,35036.0
2017-04-26 11:50:00,77.89,77.97,77.88,77.95,22470.0,66.5365,66.6049,66.528,66.5878,22470.0
2017-04-26 12:00:00,77.94,78.06,77.89,78.02,23122.0,66.5793,66.6818,66.5365,66.6476,23122.0
2017-04-26 12:10:00,78.03,78.08,78.0,78.04,21642.0,66.6561,66.6988,66.6305,66.6647,21642.0
2017-04-26 12:20:00,78.05,78.08,78.01,78.07,17127.0,66.6732,66.6988,66.639,66.6903,17127.0
2017-04-26 12:30:00,78.05,78.16,78.02,78.1,21553.0,66.6732,66.7672,66.6476,66.7159,21553.0
2017-04-26 12:40:00,78.11,78.24,78.07,78.16,71858.0,66.7245,66.8355,66.6903,66.7672,71858.0
2017-04-26 12:50:00,78.15,78.37,78.15,78.32,52818.0,66.7586,66.9466,66.7586,66.9039,52818.0
2017-04-26 13:00:00,78.31,78.48,78.31,78.46,36425.0,66.8953,67.0405,66.8953,67.0235,36425.0
2017-04-26 13:10:00,78.46,78.54,78.44,78.51,43078.0,67.0235,67.0918,67.0064,67.0662,43078.0
2017-04-26 13:20:00,78.51,78.53,78.35,78.36,48123.0,67.0662,67.0833,66.9295,66.938,48123.0
2017-04-26 13:30:00,78.36,78.4,78.3,78.4,30804.0,66.938,66.9722,66.8868,66.9722,30804.0
2017-04-26 13:40:00,78.4,78.42,78.27,78.29,56837.0,66.9722,66.9893,66.8612,66.8782,56837.0
2017-04-26 13:50:00,78.3,78.36,78.29,78.32,40293.0,66.8868,66.938,66.8782,66.9039,40293.0
2017-04-26 14:00:00,78.31,78.35,78.27,78.3,48815.0,66.8953,66.9295,66.8612,66.8868,48815.0
2017-04-26 14:10:00,78.29,78.4,78.27,78.29,39000.0,66.8782,66.9722,66.8612,66.8782,39000.0
2017-04-26 14:20:00,78.29,78.34,78.27,78.29,28003.0,66.8782,66.9209,66.8612,66.8782,28003.0
2017-04-26 14:30:00,78.28,78.36,78.27,78.28,28745.0,66.8697,66.938,66.8612,66.8697,28745.0
2017-04-26 14:40:00,78.27,78.29,78.11,78.15,81050.0,66.8612,66.8782,66.7245,66.7586,81050.0
2017-04-26 14:50:00,78.15,78.17,78.04,78.04,30231.0,66.7586,66.7757,66.6647,66.6647,30231.0
2017-04-26 15:00:00,78.05,78.11,78.01,78.09,43778.0,66.6732,66.7245,66.639,66.7074,43778.0
2017-04-26 15:10:00,78.09,78.12,78.02,78.06,62549.0,66.7074,66.733,66.6476,66.6818,62549.0
2017-04-26 15:20:00,78.07,78.11,78.03,78.07,38626.0,66.6903,66.7245,66.6561,66.6903,38626.0
2017-04-26 15:30:00,78.07,78.08,77.88,78.0,82161.0,66.6903,66.6988,66.528,66.6305,82161.0
2017-04-26 15:40:00,78.0,78.06,77.94,78.02,86225.0,66.6305,66.6818,66.5793,66.6476,86225.0
2017-04-26 15:50:00,78.02,78.03,77.88,77.98,209069.0,66.6476,66.6561,66.528,66.6134,209069.0
2017-04-27 09:30:00,78.65,78.88,78.24,78.41,49378.0,67.1858,67.3822,66.8355,66.9807,49378.0
2017-04-27 09:40:00,78.4,78.8,78.38,78.72,48092.0,66.9722,67.3139,66.9551,67.2456,48092.0
2017-04-27 09:50:00,78.72,78.72,78.29,78.31,24920.0,67.2456,67.2456,66.8782,66.8953,24920.0
2017-04-27 10:00:00,78.35,78.41,78.21,78.34,33293.0,66.9295,66.9807,66.8099,66.9209,33293.0
2017-04-27 10:10:00,78.32,78.46,78.31,78.36,34776.0,66.9039,67.0235,66.8953,66.938,34776.0
2017-04-27 10:20:00,78.36,78.37,78.21,78.22,25061.0,66.938,66.9466,66.8099,66.8184,25061.0
2017-04-27 10:30:00,78.24,78.33,78.22,78.27,48012.0,66.8355,66.9124,66.8184,66.8612,48012.0
2017-04-27 10:40:00,78.27,78.28,78.11,78.19,68683.0,66.8612,66.8697,66.7245,66.7928,68683.0
2017-04-27 10:50:00,78.21,78.21,78.01,78.09,35893.0,66.8099,66.8099,66.639,66.7074,35893.0
2017-04-27 11:00:00,78.09,78.11,77.98,77.99,25635.0,66.7074,66.7245,66.6134,66.622,25635.0
2017-04-27 11:10:00,77.99,78.02,77.93,77.96,23627.0,66.622,66.6476,66.5707,66.5963,23627.0
2017-04-27 11:20:00,77.96,78.05,77.93,77.96,23011.0,66.5963,66.6732,66.5707,66.5963,23011.0
2017-04-27 11:30:00,77.97,78.01,77.91,77.92,20885.0,66.6049,66.639,66.5536,66.5622,20885.0
2017-04-27 11:40:00,77.91,77.96,77.86,77.87,30660.0,66.5536,66.5963,66.5109,66.5195,30660.0
2017-04-27 11:50:00,77.86,77.91,77.79,77.9,24258.0,66.5109,66.5536,66.4511,66.5451,24258.0
2017-04-27 12:00:00,77.9,77.97,77.9,77.94,22415.0,66.5451,66.6049,66.5451,66.5793,22415.0
2017-04-27 12:10:00,77.94,77.99,77.9,77.94,23773.0,66.5793,66.622,66.5451,66.5793,23773.0
2017-04-27 12:20:00,77.94,77.95,77.86,77.91,48844.0,66.5793,66.5878,66.5109,66.5536,48844.0
2017-04-27 12:30:00,77.91,77.99,77.91,77.95,15618.0,66.5536,66.622,66.5536,66.5878,15618.0
2017-04-27 12:40:00,77.96,78.02,77.95,78.01,19030.0,66.5963,66.6476,66.5878,66.639,19030.0
2017-04-27 12:50:00,78.01,78.08,77.98,78.08,30034.0,66.639,66.6988,66.6134,66.6988,30034.0
2017-04-27 13:00:00,78.08,78.08,78.0,78.02,20281.0,66.6988,66.6988,66.6305,66.6476,20281.0
2017-04-27 13:10:00,78.01,78.02,77.97,77.98,18196.0,66.639,66.6476,66.6049,66.6134,18196.0
2017-04-27 13:20:00,77.98,78.0,77.92,77.97,20001.0,66.6134,66.6305,66.5622,66.6049,20001.0
2017-04-27 13:30:00,77.97,77.97,77.9,77.93,18632.0,66.6049,66.6049,66.5451,66.5707,18632.0
2017-04-27 13:40:00,77.93,77.95,77.89,77.9,18426.0,66.5707,66.5878,66.5365,66.5451,18426.0
2017-04-27 13:50:00,77.91,77.91,77.86,77.91,20358.0,66.5536,66.5536,66.5109,66.5536,20358.0
2017-04-27 14:00:00,77.91,78.02,77.91,77.96,38923.0,66.5536,66.6476,66.5536,66.5963,38923.0
2017-04-27 14:10:00,77.97,78.0,77.91,77.99,52741.0,66.6049,66.6305,66.5536,66.622,52741.0
2017-04-27 14:20:00,77.98,77.98,77.82,77.85,32601.0,66.6134,66.6134,66.4767,66.5024,32601.0
2017-04-27 14:30:00,77.86,77.89,77.83,77.84,33344.0,66.5109,66.5365,66.4853,66.4938,33344.0
2017-04-27 14:40:00,77.84,77.87,77.76,77.79,43757.0,66.4938,66.5195,66.4255,66.4511,43757.0
2017-04-27 14:50:00,77.8,77.81,77.72,77.72,40992.0,66.4597,66.4682,66.3913,66.3913,40992.0
2017-04-27 15:00:00,77.73,77.74,77.56,77.6,116180.0,66.3999,66.4084,66.2546,66.2888,116180.0
2017-04-27 15:10:00,77.61,77.73,77.59,77.67,101527.0,66.2974,66.3999,66.2803,66.3486,101527.0
2017-04-27 15:20:00,77.67,77.71,77.65,77.69,48532.0,66.3486,66.3828,66.3315,66.3657,48532.0
2017-04-27 15:30:00,77.68,77.8,77.67,77.7,93884.0,66.3572,66.4597,66.3486,66.3742,93884.0
2017-04-27 15:40:00,77.7,77.89,77.7,77.81,128638.0,66.3742,66.5365,66.3742,66.4682,128638.0
2017-04-27 15:50:00,77.8,77.86,77.75,77.84,385221.0,66.4597,66.5109,66.4169,66.4938,385221.0
2017-04-28 09:30:00,77.76,77.98,77.46,77.54,102687.0,66.4255,66.6134,66.1692,66.2376,102687.0
2017-04-28 09:40:00,77.55,77.66,77.46,77.47,132452.0,66.2461,66.3401,66.1692,66.1778,132452.0
2017-04-28 09:50:00,77.46,77.51,77.42,77.47,97559.0,66.1692,66.2119,66.135,66.1778,97559.0
2017-04-28 10:00:00,77.48,77.56,77.37,77.37,71976.0,66.1863,66.2546,66.0923,66.0923,71976.0
2017-04-28 10:10:00,77.37,77.38,77.08,77.28,94775.0,66.0923,66.1009,65.8446,66.0155,94775.0
2017-04-28 10:20:00,77.28,77.32,77.12,77.26,54387.0,66.0155,66.0496,65.8788,65.9984,54387.0
2017-04-28 10:30:00,77.26,77.29,77.14,77.14,51462.0,65.9984,66.024,65.8959,65.8959,51462.0
2017-04-28 10:40:00,77.14,77.21,76.97,77.02,48318.0,65.8959,65.9557,65.7506,65.7934,48318.0
2017-04-28 10:50:00,77.03,77.21,77.01,77.21,71228.0,65.8019,65.9557,65.7848,65.9557,71228.0
2017-04-28 11:00:00,77.21,77.26,77.15,77.16,39322.0,65.9557,65.9984,65.9044,65.9129,39322.0
2017-04-28 11:10:00,77.17,77.4,77.17,77.38,50104.0,65.9215,66.118,65.9215,66.1009,50104.0
2017-04-28 11:20:00,77.4,77.42,77.3,77.31,29973.0,66.118,66.135,66.0325,66.0411,29973.0
2017-04-28 11:30:00,77.32,77.34,77.18,77.18,25330.0,66.0496,66.0667,65.93,65.93,25330.0
2017-04-28 11:40:00,77.18,77.24,77.04,77.09,70698.0,65.93,65.9813,65.8104,65.8532,70698.0
2017-04-28 11:50:00,77.1,77.21,76.96,77.05,71407.0,65.8617,65.9557,65.7421,65.819,71407.0
2017-04-28 12:00:00,77.05,77.08,76.89,76.98,40103.0,65.819,65.8446,65.6823,65.7592,40103.0
2017-04-28 12:10:00,76.99,77.02,76.88,76.89,36265.0,65.7677,65.7934,65.6738,65.6823,36265.0
2017-04-28 12:20:00,76.9,77.01,76.86,76.87,29022.0,65.6908,65.7848,65.6567,65.6652,29022.0
2017-04-28 12:30:00,76.87,76.89,76.7,76.71,57843.0,65.6652,65.6823,65.52,65.5285,57843.0
2017-04-28 12:40:00,76.72,76.87,76.67,76.82,51510.0,65.5371,65.6652,65.4944,65.6225,51510.0
2017-04-28 12:50:00,76.83,76.83,76.62,76.65,61895.0,65.631,65.631,65.4517,65.4773,61895.0
2017-04-28 13:00:00,76.66,76.71,76.62,76.62,48874.0,65.4858,65.5285,65.4517,65.4517,48874.0
2017-04-28 13:10:00,76.62,76.64,76.51,76.52,92309.0,65.4517,65.4687,65.3577,65.3662,92309.0
2017-04-28 13:20:00,76.52,76.57,76.47,76.56,71612.0,65.3662,65.4089,65.3235,65.4004,71612.0
2017-04-28 13:30:00,76.57,76.6,76.51,76.51,131162.0,65.4089,65.4346,65.3577,65.3577,131162.0
2017-04-28 13:40:00,76.52,76.61,76.48,76.5,77016.0,65.3662,65.4431,65.3321,65.3492,77016.0
2017-04-28 13:50:00,76.5,76.51,76.4,76.4,65904.0,65.3492,65.3577,65.2637,65.2637,65904.0
2017-04-28 14:00:00,76.4,76.44,76.31,76.43,121614.0,65.2637,65.2979,65.1868,65.2894,121614.0
2017-04-28 14:10:00,76.43,76.44,76.14,76.15,111934.0,65.2894,65.2979,65.0416,65.0502,111934.0
2017-04-28 14:20:00,76.16,76.29,76.16,76.22,54478.0,65.0587,65.1698,65.0587,65.11,54478.0
2017-04-28 14:30:00,76.22,76.25,76.12,76.12,65378.0,65.11,65.1356,65.0245,65.0245,65378.0
2017-04-28 14:40:00,76.14,76.17,76.01,76.09,69009.0,65.0416,65.0673,64.9306,64.9989,69009.0
2017-04-28 14:50:00,76.08,76.11,76.03,76.05,59131.0,64.9904,65.016,64.9477,64.9647,59131.0
2017-04-28 15:00:00,76.06,76.09,75.96,76.04,100841.0,64.9733,64.9989,64.8879,64.9562,100841.0
2017-04-28 15:10:00,76.04,76.14,76.04,76.1,77269.0,64.9562,65.0416,64.9562,65.0075,77269.0
2017-04-28 15:20:00,76.11,76.18,76.01,76.06,73781.0,65.016,65.0758,64.9306,64.9733,73781.0
2017-04-28 15:30:00,76.06,76.26,76.05,76.22,129624.0,64.9733,65.1441,64.9647,65.11,129624.0
2017-04-28 15:40:00,76.21,76.3,76.16,76.16,215663.0,65.1014,65.1783,65.0587,65.0587,215663.0
2017-04-28 15:50:00,76.17,76.3,76.14,76.2,724755.0,65.0673,65.1783,65.0416,65.0929,724755.0
2017-05-01 09:30:00,75.13,75.81,74.65,75.41,345477.0,64.1788,64.7597,63.7688,64.418,345477.0
2017-05-01 09:40:00,75.38,76.29,75.19,76.1,332097.0,64.3924,65.1698,64.2301,65.0075,332097.0
2017-05-01 09:50:00,76.09,76.3,76.04,76.19,126485.0,64.9989,65.1783,64.9562,65.0843,126485.0
2017-05-01 10:00:00,76.17,76.2,75.69,75.69,133103.0,65.0673,65.0929,64.6572,64.6572,133103.0
2017-05-01 10:10:00,75.68,75.85,75.48,75.75,347524.0,64.6487,64.7939,64.4778,64.7085,347524.0
2017-05-01 10:20:00,75.76,76.01,75.65,76.0,142414.0,64.717,64.9306,64.623,64.922,142414.0
2017-05-01 10:30:00,76.0,76.16,75.96,76.05,109873.0,64.922,65.0587,64.8879,64.9647,109873.0
2017-05-01 10:40:00,76.05,76.22,76.0,76.17,66350.0,64.9647,65.11,64.922,65.0673,66350.0
2017-05-01 10:50:00,76.17,76.21,76.06,76.19,54360.0,65.0673,65.1014,64.9733,65.0843,54360.0
2017-05-01 11:00:00,76.19,76.24,76.09,76.22,70706.0,65.0843,65.127,64.9989,65.11,70706.0
2017-05-01 11:10:00,76.23,76.23,76.05,76.19,70580.0,65.1185,65.1185,64.9647,65.0843,70580.0
2017-05-01 11:20:00,76.19,76.31,76.18,76.2,54001.0,65.0843,65.1868,65.0758,65.0929,54001.0
2017-05-01 11:30:00,76.2,76.25,76.13,76.13,50880.0,65.0929,65.1356,65.0331,65.0331,50880.0
2017-05-01 11:40:00,76.13,76.13,75.98,76.0,84633.0,65.0331,65.0331,64.9049,64.922,84633.0
2017-05-01 11:50:00,76.0,76.2,75.99,76.16,87164.0,64.922,65.0929,64.9135,65.0587,87164.0
2017-05-01 12:00:00,76.17,76.19,76.0,76.11,82996.0,65.0673,65.0843,64.922,65.016,82996.0
2017-05-01 12:10:00,76.12,76.2,76.07,76.14,52631.0,65.0245,65.0929,64.9818,65.0416,52631.0
2017-05-01 12:20:00,76.15,76.15,75.98,76.0,45496.0,65.0502,65.0502,64.9049,64.922,45496.0
2017-05-01 12:30:00,76.0,76.11,76.0,76.04,40165.0,64.922,65.016,64.922,64.9562,40165.0
2017-05-01 12:40:00,76.04,76.05,75.88,75.88,67505.0,64.9562,64.9647,64.8195,64.8195,67505.0
2017-05-01 12:50:00,75.9,75.9,75.75,75.8,76929.0,64.8366,64.8366,64.7085,64.7512,76929.0
2017-05-01 13:00:00,75.81,75.96,75.78,75.91,119344.0,64.7597,64.8879,64.7341,64.8452,119344.0
2017-05-01 13:10:00,75.91,75.94,75.86,75.9,43626.0,64.8452,64.8708,64.8024,64.8366,43626.0
2017-05-01 13:20:00,75.91,76.02,75.9,76.0,48177.0,64.8452,64.9391,64.8366,64.922,48177.0
2017-05-01 13:30:00,76.0,76.08,75.96,76.03,100958.0,64.922,64.9904,64.8879,64.9477,100958.0
2017-05-01 13:40:00,76.03,76.04,75.99,76.0,45671.0,64.9477,64.9562,64.9135,64.922,45671.0
2017-05-01 13:50:00,75.99,76.12,75.99,76.05,48343.0,64.9135,65.0245,64.9135,64.9647,48343.0
2017-05-01 14:00:00,76.04,76.08,75.95,76.02,56015.0,64.9562,64.9904,64.8793,64.9391,56015.0
2017-05-01 14:10:00,76.03,76.03,75.94,75.95,50610.0,64.9477,64.9477,64.8708,64.8793,50610.0
2017-05-01 14:20:00,75.95,75.96,75.85,75.88,55953.0,64.8793,64.8879,64.7939,64.8195,55953.0
2017-05-01 14:30:00,75.87,76.01,75.87,75.99,39568.0,64.811,64.9306,64.811,64.9135,39568.0
2017-05-01 14:40:00,75.99,76.04,75.96,76.01,28079.0,64.9135,64.9562,64.8879,64.9306,28079.0
2017-05-01 14:50:00,76.01,76.17,76.0,76.13,29980.0,64.9306,65.0673,64.922,65.0331,29980.0
2017-05-01 15:00:00,76.13,76.14,76.09,76.12,27204.0,65.0331,65.0416,64.9989,65.0245,27204.0
2017-05-01 15:10:00,76.12,76.14,76.07,76.12,40234.0,65.0245,65.0416,64.9818,65.0245,40234.0
2017-05-01 15:20:00,76.1,76.12,76.06,76.09,71514.0,65.0075,65.0245,64.9733,64.9989,71514.0
2017-05-01 15:30:00,76.09,76.19,76.09,76.13,105161.0,64.9989,65.0843,64.9989,65.0331,105161.0
2017-05-01 15:40:00,76.13,76.31,76.11,76.29,83652.0,65.0331,65.1868,65.016,65.1698,83652.0
2017-05-01 15:50:00,76.28,76.42,76.21,76.22,385446.0,65.1612,65.2808,65.1014,65.11,385446.0
2017-05-02 09:30:00,76.48,76.49,76.22,76.22,85341.0,65.3321,65.3406,65.11,65.11,85341.0
2017-05-02 09:40:00,76.21,76.22,75.97,76.02,90494.0,65.1014,65.11,64.8964,64.9391,90494.0
2017-05-02 09:50:00,76.02,76.14,75.93,76.04,194602.0,64.9391,65.0416,64.8622,64.9562,194602.0
2017-05-02 10:00:00,76.04,76.1,75.97,76.04,206209.0,64.9562,65.0075,64.8964,64.9562,206209.0
2017-05-02 10:10:00,76.04,76.12,75.96,75.98,218768.0,64.9562,65.0245,64.8879,64.9049,218768.0
2017-05-02 10:20:00,75.99,76.07,75.92,75.98,76938.0,64.9135,64.9818,64.8537,64.9049,76938.0
2017-05-02 10:30:00,75.98,76.05,75.88,75.88,71556.0,64.9049,64.9647,64.8195,64.8195,71556.0
2017-05-02 10:40:00,75.88,75.93,75.67,75.93,81807.0,64.8195,64.8622,64.6401,64.8622,81807.0
2017-05-02 10:50:00,75.93,75.93,75.73,75.73,39544.0,64.8622,64.8622,64.6914,64.6914,39544.0
2017-05-02 11:00:00,75.73,75.74,75.58,75.64,81516.0,64.6914,64.6999,64.5633,64.6145,81516.0
2017-05-02 11:10:00,75.65,75.69,75.56,75.63,66150.0,64.623,64.6572,64.5462,64.606,66150.0
2017-05-02 11:20:00,75.63,75.65,75.51,75.62,54890.0,64.606,64.623,64.5035,64.5974,54890.0
2017-05-02 11:30:00,75.63,75.73,75.61,75.7,26124.0,64.606,64.6914,64.5889,64.6658,26124.0
2017-05-02 11:40:00,75.71,75.86,75.71,75.83,26711.0,64.6743,64.8024,64.6743,64.7768,26711.0
2017-05-02 11:50:00,75.82,75.92,75.78,75.87,29720.0,64.7683,64.8537,64.7341,64.811,29720.0
2017-05-02 12:00:00,75.87,75.89,75.8,75.8,43081.0,64.811,64.8281,64.7512,64.7512,43081.0
2017-05-02 12:10:00,75.8,75.85,75.77,75.79,52956.0,64.7512,64.7939,64.7256,64.7426,52956.0
2017-05-02 12:20:00,75.79,75.84,75.74,75.82,44780.0,64.7426,64.7854,64.6999,64.7683,44780.0
2017-05-02 12:30:00,75.82,75.88,75.8,75.86,93267.0,64.7683,64.8195,64.7512,64.8024,93267.0
2017-05-02 12:40:00,75.85,76.04,75.85,76.03,33379.0,64.7939,64.9562,64.7939,64.9477,33379.0
2017-05-02 12:50:00,76.03,76.05,75.94,76.01,94102.0,64.9477,64.9647,64.8708,64.9306,94102.0
2017-05-02 13:00:00,76.01,76.01,75.7,75.7,113705.0,64.9306,64.9306,64.6658,64.6658,113705.0
2017-05-02 13:10:00,75.69,75.73,75.56,75.61,97279.0,64.6572,64.6914,64.5462,64.5889,97279.0
2017-05-02 13:20:00,75.62,75.66,75.56,75.6,55854.0,64.5974,64.6316,64.5462,64.5803,55854.0
2017-05-02 13:30:00,75.6,75.62,75.57,75.6,47071.0,64.5803,64.5974,64.5547,64.5803,47071.0
2017-05-02 13:40:00,75.6,75.73,75.57,75.69,123762.0,64.5803,64.6914,64.5547,64.6572,123762.0
2017-05-02 13:50:00,75.69,75.79,75.6,75.78,128451.0,64.6572,64.7426,64.5803,64.7341,128451.0
2017-05-02 14:00:00,75.77,75.85,75.73,75.84,64653.0,64.7256,64.7939,64.6914,64.7854,64653.0
2017-05-02 14:10:00,75.83,75.9,75.79,75.88,94397.0,64.7768,64.8366,64.7426,64.8195,94397.0
2017-05-02 14:20:00,75.87,75.94,75.75,75.89,84260.0,64.811,64.8708,64.7085,64.8281,84260.0
2017-05-02 14:30:00,75.89,75.89,75.62,75.64,146167.0,64.8281,64.8281,64.5974,64.6145,146167.0
2017-05-02 14:40:00,75.64,75.69,75.62,75.68,84566.0,64.6145,64.6572,64.5974,64.6487,84566.0
2017-05-02 14:50:00,75.67,75.68,75.63,75.65,98618.0,64.6401,64.6487,64.606,64.623,98618.0
2017-05-02 15:00:00,75.65,75.67,75.5,75.55,110085.0,64.623,64.6401,64.4949,64.5376,110085.0
2017-05-02 15:10:00,75.56,75.59,75.53,75.57,201536.0,64.5462,64.5718,64.5205,64.5547,201536.0
2017-05-02 15:20:00,75.56,75.57,75.36,75.36,166929.0,64.5462,64.5547,64.3753,64.3753,166929.0
2017-05-02 15:30:00,75.37,75.46,75.3,75.41,305221.0,64.3839,64.4607,64.3241,64.418,305221.0
2017-05-02 15:40:00,75.41,75.51,75.38,75.42,327800.0,64.418,64.5035,64.3924,64.4266,327800.0
2017-05-02 15:50:00,75.43,75.57,75.39,75.51,754712.0,64.4351,64.5547,64.4009,64.5035,754712.0
2017-05-03 09:30:00,75.3,75.46,75.16,75.36,110744.0,64.3241,64.4607,64.2045,64.3753,110744.0
2017-05-03 09:40:00,75.37,75.56,75.29,75.5,122409.0,64.3839,64.5462,64.3155,64.4949,122409.0
2017-05-03 09:50:00,75.5,75.8,75.49,75.53,54806.0,64.4949,64.7512,64.4864,64.5205,54806.0
2017-05-03 10:00:00,75.54,75.6,75.4,75.4,43156.0,64.5291,64.5803,64.4095,64.4095,43156.0
2017-05-03 10:10:00,75.4,75.57,75.39,75.56,50361.0,64.4095,64.5547,64.4009,64.5462,50361.0
2017-05-03 10:20:00,75.55,75.67,75.54,75.65,54562.0,64.5376,64.6401,64.5291,64.623,54562.0
2017-05-03 10:30:00,75.65,75.86,75.65,75.79,53100.0,64.623,64.8024,64.623,64.7426,53100.0
2017-05-03 10:40:00,75.78,75.8,75.63,75.66,45285.0,64.7341,64.7512,64.606,64.6316,45285.0
2017-05-03 10:50:00,75.65,75.65,75.42,75.49,48917.0,64.623,64.623,64.4266,64.4864,48917.0
2017-05-03 11:00:00,75.49,75.62,75.43,75.56,37361.0,64.4864,64.5974,64.4351,64.5462,37361.0
2017-05-03 11:10:00,75.56,75.6,75.45,75.59,63058.0,64.5462,64.5803,64.4522,64.5718,63058.0
2017-05-03 11:20:00,75.6,75.71,75.56,75.58,52537.0,64.5803,64.6743,64.5462,64.5633,52537.0
2017-05-03 11:30:00,75.59,75.62,75.51,75.57,35467.0,64.5718,64.5974,64.5035,64.5547,35467.0
2017-05-03 11:40:00,75.57,75.79,75.54,75.75,33835.0,64.5547,64.7426,64.5291,64.7085,33835.0
2017-05-03 11:50:00,75.74,75.76,75.59,75.61,30758.0,64.6999,64.717,64.5718,64.5889,30758.0
2017-05-03 12:00:00,75.6,75.63,75.53,75.6,41407.0,64.5803,64.606,64.5205,64.5803,41407.0
2017-05-03 12:10:00,75.61,75.69,75.55,75.62,43487.0,64.5889,64.6572,64.5376,64.5974,43487.0
2017-05-03 12:20:00,75.62,75.65,75.58,75.61,32816.0,64.5974,64.623,64.5633,64.5889,32816.0
2017-05-03 12:30:00,75.62,75.75,75.58,75.75,57697.0,64.5974,64.7085,64.5633,64.7085,57697.0
2017-05-03 12:40:00,75.75,75.75,75.67,75.67,32894.0,64.7085,64.7085,64.6401,64.6401,32894.0
2017-05-03 12:50:00,75.67,75.68,75.61,75.62,35134.0,64.6401,64.6487,64.5889,64.5974,35134.0
2017-05-03 13:00:00,75.62,75.64,75.61,75.62,20733.0,64.5974,64.6145,64.5889,64.5974,20733.0
2017-05-03 13:10:00,75.62,75.66,75.6,75.65,19440.0,64.5974,64.6316,64.5803,64.623,19440.0
2017-05-03 13:20:00,75.66,75.69,75.6,75.67,33509.0,64.6316,64.6572,64.5803,64.6401,33509.0
2017-05-03 13:30:00,75.66,75.66,75.57,75.62,20253.0,64.6316,64.6316,64.5547,64.5974,20253.0
2017-05-03 13:40:00,75.62,75.68,75.6,75.65,62919.0,64.5974,64.6487,64.5803,64.623,62919.0
2017-05-03 13:50:00,75.63,75.75,75.62,75.65,26976.0,64.606,64.7085,64.5974,64.623,26976.0
2017-05-03 14:00:00,75.65,75.78,75.63,75.71,81977.0,64.623,64.7341,64.606,64.6743,81977.0
2017-05-03 14:10:00,75.71,75.75,75.54,75.6,36671.0,64.6743,64.7085,64.5291,64.5803,36671.0
2017-05-03 14:20:00,75.62,75.64,75.56,75.64,32702.0,64.5974,64.6145,64.5462,64.6145,32702.0
2017-05-03 14:30:00,75.65,75.67,75.58,75.62,42417.0,64.623,64.6401,64.5633,64.5974,42417.0
2017-05-03 14:40:00,75.62,75.64,75.56,75.6,98991.0,64.5974,64.6145,64.5462,64.5803,98991.0
2017-05-03 14:50:00,75.6,75.63,75.5,75.51,63984.0,64.5803,64.606,64.4949,64.5035,63984.0
2017-05-03 15:00:00,75.52,75.61,75.48,75.57,49497.0,64.512,64.5889,64.4778,64.5547,49497.0
2017-05-03 15:10:00,75.57,75.59,75.52,75.53,46909.0,64.5547,64.5718,64.512,64.5205,46909.0
2017-05-03 15:20:00,75.54,75.58,75.48,75.52,66401.0,64.5291,64.5633,64.4778,64.512,66401.0
2017-05-03 15:30:00,75.52,75.62,75.5,75.56,79135.0,64.512,64.5974,64.4949,64.5462,79135.0
2017-05-03 15:40:00,75.56,75.58,75.52,75.52,113122.0,64.5462,64.5633,64.512,64.512,113122.0
2017-05-03 15:50:00,75.52,75.66,75.52,75.6,466000.0,64.512,64.6316,64.512,64.5803,466000.0
2017-05-04 09:30:00,75.72,76.12,75.6,75.99,44178.0,64.6828,65.0245,64.5803,64.9135,44178.0
2017-05-04 09:40:00,76.0,76.17,75.89,75.95,13295.0,64.922,65.0673,64.8281,64.8793,13295.0
2017-05-04 09:50:00,75.94,75.94,75.76,75.84,16788.0,64.8708,64.8708,64.717,64.7854,16788.0
2017-05-04 10:00:00,75.83,75.88,75.7,75.87,25051.0,64.7768,64.8195,64.6658,64.811,25051.0
2017-05-04 10:10:00,75.88,75.91,75.8,75.89,19820.0,64.8195,64.8452,64.7512,64.8281,19820.0
2017-05-04 10:20:00,75.91,75.93,75.82,75.87,14777.0,64.8452,64.8622,64.7683,64.811,14777.0
2017-05-04 10:30:00,75.85,75.86,75.74,75.74,77867.0,64.7939,64.8024,64.6999,64.6999,77867.0
2017-05-04 10:40:00,75.73,75.8,75.64,75.78,30743.0,64.6914,64.7512,64.6145,64.7341,30743.0
2017-05-04 10:50:00,75.77,75.8,75.69,75.69,22571.0,64.7256,64.7512,64.6572,64.6572,22571.0
2017-05-04 11:00:00,75.67,75.69,75.63,75.65,17516.0,64.6401,64.6572,64.606,64.623,17516.0
2017-05-04 11:10:00,75.64,75.76,75.59,75.74,77951.0,64.6145,64.717,64.5718,64.6999,77951.0
2017-05-04 11:20:00,75.74,75.86,75.74,75.85,28619.0,64.6999,64.8024,64.6999,64.7939,28619.0
2017-05-04 11:30:00,75.84,75.88,75.65,75.68,58261.0,64.7854,64.8195,64.623,64.6487,58261.0
2017-05-04 11:40:00,75.68,75.74,75.66,75.72,31402.0,64.6487,64.6999,64.6316,64.6828,31402.0
2017-05-04 11:50:00,75.73,75.74,75.5,75.51,21527.0,64.6914,64.6999,64.4949,64.5035,21527.0
2017-05-04 12:00:00,75.51,75.52,75.31,75.36,47847.0,64.5035,64.512,64.3326,64.3753,47847.0
2017-05-04 12:10:00,75.36,75.36,75.24,75.24,48759.0,64.3753,64.3753,64.2728,64.2728,48759.0
2017-05-04 12:20:00,75.23,75.37,75.21,75.32,29134.0,64.2643,64.3839,64.2472,64.3412,29134.0
2017-05-04 12:30:00,75.32,75.43,75.32,75.43,36166.0,64.3412,64.4351,64.3412,64.4351,36166.0
2017-05-04 12:40:00,75.43,75.56,75.34,75.55,19270.0,64.4351,64.5462,64.3582,64.5376,19270.0
2017-05-04 12:50:00,75.54,75.55,75.47,75.51,20672.0,64.5291,64.5376,64.4693,64.5035,20672.0
2017-05-04 13:00:00,75.5,75.58,75.48,75.55,23732.0,64.4949,64.5633,64.4778,64.5376,23732.0
2017-05-04 13:10:00,75.54,75.55,75.51,75.52,38334.0,64.5291,64.5376,64.5035,64.512,38334.0
2017-05-04 13:20:00,75.52,75.6,75.51,75.53,17902.0,64.512,64.5803,64.5035,64.5205,17902.0
2017-05-04 13:30:00,75.53,75.58,75.51,75.51,117395.0,64.5205,64.5633,64.5035,64.5035,117395.0
2017-05-04 13:40:00,75.51,75.59,75.46,75.59,39350.0,64.5035,64.5718,64.4607,64.5718,39350.0
2017-05-04 13:50:00,75.57,75.58,75.51,75.55,18988.0,64.5547,64.5633,64.5035,64.5376,18988.0
2017-05-04 14:00:00,75.56,75.62,75.55,75.58,23089.0,64.5462,64.5974,64.5376,64.5633,23089.0
2017-05-04 14:10:00,75.59,75.6,75.5,75.5,22046.0,64.5718,64.5803,64.4949,64.4949,22046.0
2017-05-04 14:20:00,75.5,75.52,75.39,75.51,27637.0,64.4949,64.512,64.4009,64.5035,27637.0
2017-05-04 14:30:00,75.5,75.54,75.46,75.54,23186.0,64.4949,64.5291,64.4607,64.5291,23186.0
2017-05-04 14:40:00,75.53,75.64,75.51,75.63,79923.0,64.5205,64.6145,64.5035,64.606,79923.0
2017-05-04 14:50:00,75.64,75.64,75.5,75.51,29128.0,64.6145,64.6145,64.4949,64.5035,29128.0
2017-05-04 15:00:00,75.49,75.57,75.46,75.5,30169.0,64.4864,64.5547,64.4607,64.4949,30169.0
2017-05-04 15:10:00,75.49,75.54,75.46,75.5,27164.0,64.4864,64.5291,64.4607,64.4949,27164.0
2017-05-04 15:20:00,75.5,75.54,75.48,75.48,25141.0,64.4949,64.5291,64.4778,64.4778,25141.0
2017-05-04 15:30:00,75.48,75.57,75.48,75.56,45614.0,64.4778,64.5547,64.4778,64.5462,45614.0
2017-05-04 15:40:00,75.56,75.6,75.53,75.56,51132.0,64.5462,64.5803,64.5205,64.5462,51132.0
2017-05-04 15:50:00,75.56,75.66,75.56,75.65,212184.0,64.5462,64.6316,64.5462,64.623,212184.0
2017-05-05 09:30:00,75.78,75.87,75.53,75.56,31842.0,64.7341,64.811,64.5205,64.5462,31842.0
2017-05-05 09:40:00,75.6,75.6,75.35,75.35,8061.0,64.5803,64.5803,64.3668,64.3668,8061.0
2017-05-05 09:50:00,75.34,75.55,75.32,75.35,123395.0,64.3582,64.5376,64.3412,64.3668,123395.0
2017-05-05 10:00:00,75.34,75.47,75.34,75.4,61213.0,64.3582,64.4693,64.3582,64.4095,61213.0
2017-05-05 10:10:00,75.39,75.41,75.34,75.36,46534.0,64.4009,64.418,64.3582,64.3753,46534.0
2017-05-05 10:20:00,75.35,75.4,75.27,75.37,230833.0,64.3668,64.4095,64.2984,64.3839,230833.0
2017-05-05 10:30:00,75.37,75.42,75.3,75.41,158875.0,64.3839,64.4266,64.3241,64.418,158875.0
2017-05-05 10:40:00,75.41,75.57,75.39,75.5,98271.0,64.418,64.5547,64.4009,64.4949,98271.0
2017-05-05 10:50:00,75.51,75.67,75.51,75.58,33403.0,64.5035,64.6401,64.5035,64.5633,33403.0
2017-05-05 11:00:00,75.57,75.57,75.47,75.47,36240.0,64.5547,64.5547,64.4693,64.4693,36240.0
2017-05-05 11:10:00,75.47,75.54,75.41,75.48,35970.0,64.4693,64.5291,64.418,64.4778,35970.0
2017-05-05 11:20:00,75.49,75.51,75.39,75.42,23300.0,64.4864,64.5035,64.4009,64.4266,23300.0
2017-05-05 11:30:00,75.43,75.47,75.4,75.45,20154.0,64.4351,64.4693,64.4095,64.4522,20154.0
2017-05-05 11:40:00,75.47,75.49,75.4,75.44,32432.0,64.4693,64.4864,64.4095,64.4437,32432.0
2017-05-05 11:50:00,75.43,75.5,75.41,75.45,41061.0,64.4351,64.4949,64.418,64.4522,41061.0
2017-05-05 12:00:00,75.45,75.46,75.36,75.4,39510.0,64.4522,64.4607,64.3753,64.4095,39510.0
2017-05-05 12:10:00,75.4,75.42,75.37,75.38,49807.0,64.4095,64.4266,64.3839,64.3924,49807.0
2017-05-05 12:20:00,75.38,75.42,75.37,75.37,203923.0,64.3924,64.4266,64.3839,64.3839,203923.0
2017-05-05 12:30:00,75.37,75.42,75.32,75.41,38302.0,64.3839,64.4266,64.3412,64.418,38302.0
2017-05-05 12:40:00,75.41,75.55,75.4,75.5,84155.0,64.418,64.5376,64.4095,64.4949,84155.0
2017-05-05 12:50:00,75.49,75.55,75.46,75.55,49206.0,64.4864,64.5376,64.4607,64.5376,49206.0
2017-05-05 13:00:00,75.56,75.64,75.5,75.61,197354.0,64.5462,64.6145,64.4949,64.5889,197354.0
2017-05-05 13:10:00,75.61,75.64,75.5,75.52,137490.0,64.5889,64.6145,64.4949,64.512,137490.0
2017-05-05 13:20:00,75.53,75.7,75.52,75.62,99600.0,64.5205,64.6658,64.512,64.5974,99600.0
2017-05-05 13:30:00,75.63,75.68,75.61,75.66,86146.0,64.606,64.6487,64.5889,64.6316,86146.0
2017-05-05 13:40:00,75.67,75.76,75.65,75.76,27216.0,64.6401,64.717,64.623,64.717,27216.0
2017-05-05 13:50:00,75.74,75.8,75.73,75.78,26895.0,64.6999,64.7512,64.6914,64.7341,26895.0
2017-05-05 14:00:00,75.79,75.82,75.7,75.73,56899.0,64.7426,64.7683,64.6658,64.6914,56899.0
2017-05-05 14:10:00,75.74,75.8,75.69,75.75,32188.0,64.6999,64.7512,64.6572,64.7085,32188.0
2017-05-05 14:20:00,75.75,75.75,75.68,75.7,35238.0,64.7085,64.7085,64.6487,64.6658,35238.0
2017-05-05 14:30:00,75.68,75.75,75.59,75.6,88301.0,64.6487,64.7085,64.5718,64.5803,88301.0
2017-05-05 14:40:00,75.6,75.69,75.57,75.66,38064.0,64.5803,64.6572,64.5547,64.6316,38064.0
2017-05-05 14:50:00,75.65,75.66,75.59,75.61,39062.0,64.623,64.6316,64.5718,64.5889,39062.0
2017-05-05 15:00:00,75.61,75.64,75.56,75.62,62372.0,64.5889,64.6145,64.5462,64.5974,62372.0
2017-05-05 15:10:00,75.63,75.67,75.61,75.66,41333.0,64.606,64.6401,64.5889,64.6316,41333.0
2017-05-05 15:20:00,75.66,75.7,75.61,75.63,89534.0,64.6316,64.6658,64.5889,64.606,89534.0
2017-05-05 15:30:00,75.63,75.69,75.59,75.6,84833.0,64.606,64.6572,64.5718,64.5803,84833.0
2017-05-05 15:40:00,75.59,75.7,75.59,75.69,74019.0,64.5718,64.6658,64.5718,64.6572,74019.0
2017-05-05 15:50:00,75.7,75.79,75.67,75.79,152394.0,64.6658,64.7426,64.6401,64.7426,152394.0
2017-05-08 09:30:00,75.66,75.76,75.52,75.6,51030.0,64.6316,64.717,64.512,64.5803,51030.0
2017-05-08 09:40:00,75.6,75.67,75.45,75.56,37320.0,64.5803,64.6401,64.4522,64.5462,37320.0
2017-05-08 09:50:00,75.56,75.67,75.36,75.43,43078.0,64.5462,64.6401,64.3753,64.4351,43078.0
2017-05-08 10:00:00,75.42,75.62,75.38,75.57,30515.0,64.4266,64.5974,64.3924,64.5547,30515.0
2017-05-08 10:10:00,75.56,75.6,75.5,75.51,25100.0,64.5462,64.5803,64.4949,64.5035,25100.0
2017-05-08 10:20:00,75.51,75.56,75.41,75.48,27688.0,64.5035,64.5462,64.418,64.4778,27688.0
2017-05-08 10:30:00,75.48,75.56,75.44,75.45,34815.0,64.4778,64.5462,64.4437,64.4522,34815.0
2017-05-08 10:40:00,75.45,75.51,75.4,75.45,128229.0,64.4522,64.5035,64.4095,64.4522,128229.0
2017-05-08 10:50:00,75.45,75.5,75.39,75.46,148854.0,64.4522,64.4949,64.4009,64.4607,148854.0
2017-05-08 11:00:00,75.46,75.6,75.43,75.59,62530.0,64.4607,64.5803,64.4351,64.5718,62530.0
2017-05-08 11:10:00,75.59,75.93,75.58,75.93,72643.0,64.5718,64.8622,64.5633,64.8622,72643.0
2017-05-08 11:20:00,75.92,76.05,75.92,76.02,80543.0,64.8537,64.9647,64.8537,64.9391,80543.0
2017-05-08 11:30:00,76.01,76.11,75.96,75.99,99235.0,64.9306,65.016,64.8879,64.9135,99235.0
2017-05-08 11:40:00,75.99,76.06,75.95,76.0,17389.0,64.9135,64.9733,64.8793,64.922,17389.0
2017-05-08 11:50:00,75.99,76.0,75.89,75.93,15066.0,64.9135,64.922,64.8281,64.8622,15066.0
2017-05-08 12:00:00,75.93,75.99,75.91,75.99,23267.0,64.8622,64.9135,64.8452,64.9135,23267.0
2017-05-08 12:10:00,75.99,76.0,75.91,75.91,25350.0,64.9135,64.922,64.8452,64.8452,25350.0
2017-05-08 12:20:00,75.92,75.95,75.87,75.92,38091.0,64.8537,64.8793,64.811,64.8537,38091.0
2017-05-08 12:30:00,75.93,76.07,75.92,76.06,19444.0,64.8622,64.9818,64.8537,64.9733,19444.0
2017-05-08 12:40:00,76.05,76.19,76.03,76.18,36846.0,64.9647,65.0843,64.9477,65.0758,36846.0
2017-05-08 12:50:00,76.19,76.33,76.19,76.25,43999.0,65.0843,65.2039,65.0843,65.1356,43999.0
2017-05-08 13:00:00,76.25,76.25,76.21,76.24,36645.0,65.1356,65.1356,65.1014,65.127,36645.0
2017-05-08 13:10:00,76.25,76.37,76.24,76.34,70675.0,65.1356,65.2381,65.127,65.2125,70675.0
2017-05-08 13:20:00,76.33,76.35,76.26,76.34,33884.0,65.2039,65.221,65.1441,65.2125,33884.0
2017-05-08 13:30:00,76.34,76.39,76.31,76.38,44418.0,65.2125,65.2552,65.1868,65.2466,44418.0
2017-05-08 13:40:00,76.38,76.39,76.34,76.38,20735.0,65.2466,65.2552,65.2125,65.2466,20735.0
2017-05-08 13:50:00,76.39,76.5,76.38,76.45,42286.0,65.2552,65.3492,65.2466,65.3064,42286.0
2017-05-08 14:00:00,76.45,76.47,76.41,76.44,66196.0,65.3064,65.3235,65.2723,65.2979,66196.0
2017-05-08 14:10:00,76.45,76.51,76.34,76.42,64257.0,65.3064,65.3577,65.2125,65.2808,64257.0
2017-05-08 14:20:00,76.41,76.42,76.36,76.41,35714.0,65.2723,65.2808,65.2296,65.2723,35714.0
2017-05-08 14:30:00,76.39,76.59,76.39,76.55,453703.0,65.2552,65.426,65.2552,65.3919,453703.0
2017-05-08 14:40:00,76.56,76.57,76.5,76.57,29978.0,65.4004,65.4089,65.3492,65.4089,29978.0
2017-05-08 14:50:00,76.57,76.57,76.48,76.53,37422.0,65.4089,65.4089,65.3321,65.3748,37422.0
2017-05-08 15:00:00,76.52,76.52,76.44,76.47,38087.0,65.3662,65.3662,65.2979,65.3235,38087.0
2017-05-08 15:10:00,76.47,76.52,76.45,76.51,73537.0,65.3235,65.3662,65.3064,65.3577,73537.0
2017-05-08 15:20:00,76.51,76.51,76.49,76.5,65088.0,65.3577,65.3577,65.3406,65.3492,65088.0
2017-05-08 15:30:00,76.49,76.5,76.32,76.32,135037.0,65.3406,65.3492,65.1954,65.1954,135037.0
2017-05-08 15:40:00,76.33,76.33,76.24,76.25,90403.0,65.2039,65.2039,65.127,65.1356,90403.0
2017-05-08 15:50:00,76.25,76.4,76.25,76.38,173187.0,65.1356,65.2637,65.1356,65.2466,173187.0
2017-05-09 09:30:00,76.83,77.48,76.77,77.4,178467.0,65.631,66.1863,65.5798,66.118,178467.0
2017-05-09 09:40:00,77.41,77.86,77.38,77.85,118393.0,66.1265,66.5109,66.1009,66.5024,118393.0
2017-05-09 09:50:00,77.86,78.19,77.79,78.19,242426.0,66.5109,66.7928,66.4511,66.7928,242426.0
2017-05-09 10:00:00,78.19,78.35,78.04,78.27,95185.0,66.7928,66.9295,66.6647,66.8612,95185.0
2017-05-09 10:10:00,78.26,78.27,78.12,78.23,84121.0,66.8526,66.8612,66.733,66.827,84121.0
2017-05-09 10:20:00,78.23,78.23,78.06,78.2,61790.0,66.827,66.827,66.6818,66.8014,61790.0
2017-05-09 10:30:00,78.19,78.24,78.07,78.12,63406.0,66.7928,66.8355,66.6903,66.733,63406.0
2017-05-09 10:40:00,78.11,78.14,77.96,78.01,160222.0,66.7245,66.7501,66.5963,66.639,160222.0
2017-05-09 10:50:00,78.02,78.12,77.98,78.07,99526.0,66.6476,66.733,66.6134,66.6903,99526.0
2017-05-09 11:00:00,78.08,78.22,78.08,78.19,166987.0,66.6988,66.8184,66.6988,66.7928,166987.0
2017-05-09 11:10:00,78.2,78.27,78.11,78.13,96719.0,66.8014,66.8612,66.7245,66.7416,96719.0
2017-05-09 11:20:00,78.15,78.46,78.14,78.45,105532.0,66.7586,67.0235,66.7501,67.0149,105532.0
2017-05-09 11:30:00,78.46,78.46,78.3,78.31,71359.0,67.0235,67.0235,66.8868,66.8953,71359.0
2017-05-09 11:40:00,78.31,78.39,78.28,78.36,65505.0,66.8953,66.9637,66.8697,66.938,65505.0
2017-05-09 11:50:00,78.35,78.62,78.34,78.6,96296.0,66.9295,67.1601,66.9209,67.143,96296.0
2017-05-09 12:00:00,78.59,78.78,78.59,78.77,150613.0,67.1345,67.2968,67.1345,67.2883,150613.0
2017-05-09 12:10:00,78.79,78.85,78.66,78.83,84968.0,67.3054,67.3566,67.1943,67.3395,84968.0
2017-05-09 12:20:00,78.84,78.84,78.65,78.72,58378.0,67.3481,67.3481,67.1858,67.2456,58378.0
2017-05-09 12:30:00,78.72,78.79,78.61,78.77,61575.0,67.2456,67.3054,67.1516,67.2883,61575.0
2017-05-09 12:40:00,78.77,78.88,78.77,78.82,71998.0,67.2883,67.3822,67.2883,67.331,71998.0
2017-05-09 12:50:00,78.83,78.84,78.76,78.76,68684.0,67.3395,67.3481,67.2797,67.2797,68684.0
2017-05-09 13:00:00,78.76,78.9,78.75,78.86,84588.0,67.2797,67.3993,67.2712,67.3652,84588.0
2017-05-09 13:10:00,78.86,78.9,78.83,78.86,63671.0,67.3652,67.3993,67.3395,67.3652,63671.0
2017-05-09 13:20:00,78.85,78.96,78.82,78.84,122579.0,67.3566,67.4506,67.331,67.3481,122579.0
2017-05-09 13:30:00,78.84,78.9,78.54,78.56,147934.0,67.3481,67.3993,67.0918,67.1089,147934.0
2017-05-09 13:40:00,78.56,78.65,78.49,78.6,149605.0,67.1089,67.1858,67.0491,67.143,149605.0
2017-05-09 13:50:00,78.6,78.85,78.59,78.81,128512.0,67.143,67.3566,67.1345,67.3224,128512.0
2017-05-09 14:00:00,78.81,78.97,78.81,78.94,103600.0,67.3224,67.4591,67.3224,67.4335,103600.0
2017-05-09 14:10:00,78.94,79.02,78.88,78.98,54137.0,67.4335,67.5018,67.3822,67.4677,54137.0
2017-05-09 14:20:00,78.99,79.04,78.93,79.01,76652.0,67.4762,67.5189,67.4249,67.4933,76652.0
2017-05-09 14:30:00,79.0,79.16,78.98,79.16,101183.0,67.4847,67.6214,67.4677,67.6214,101183.0
2017-05-09 14:40:00,79.17,79.19,78.91,78.95,111527.0,67.63,67.647,67.4079,67.442,111527.0
2017-05-09 14:50:00,78.96,78.97,78.8,78.82,73520.0,67.4506,67.4591,67.3139,67.331,73520.0
2017-05-09 15:00:00,78.81,78.92,78.81,78.84,79491.0,67.3224,67.4164,67.3224,67.3481,79491.0
2017-05-09 15:10:00,78.84,78.88,78.8,78.8,76116.0,67.3481,67.3822,67.3139,67.3139,76116.0
2017-05-09 15:20:00,78.8,78.86,78.79,78.84,119272.0,67.3139,67.3652,67.3054,67.3481,119272.0
2017-05-09 15:30:00,78.84,78.84,78.48,78.5,222019.0,67.3481,67.3481,67.0405,67.0576,222019.0
2017-05-09 15:40:00,78.5,78.54,78.38,78.52,209263.0,67.0576,67.0918,66.9551,67.0747,209263.0
2017-05-09 15:50:00,78.52,78.55,78.47,78.5,346513.0,67.0747,67.1003,67.032,67.0576,346513.0
2017-05-10 09:30:00,79.51,79.99,79.12,79.97,274066.0,67.9204,68.3304,67.5873,68.3134,274066.0
2017-05-10 09:40:00,79.98,80.01,78.96,79.04,177993.0,68.3219,68.3475,67.4506,67.5189,177993.0
2017-05-10 09:50:00,79.06,79.36,78.89,79.02,223144.0,67.536,67.7923,67.3908,67.5018,223144.0
2017-05-10 10:00:00,78.99,79.01,78.62,78.76,131490.0,67.4762,67.4933,67.1601,67.2797,131490.0
2017-05-10 10:10:00,78.77,79.06,78.76,78.93,114321.0,67.2883,67.536,67.2797,67.4249,114321.0
2017-05-10 10:20:00,78.94,78.96,78.67,78.77,59563.0,67.4335,67.4506,67.2028,67.2883,59563.0
2017-05-10 10:30:00,78.77,78.87,78.62,78.83,54621.0,67.2883,67.3737,67.1601,67.3395,54621.0
2017-05-10 10:40:00,78.82,78.84,78.67,78.72,74516.0,67.331,67.3481,67.2028,67.2456,74516.0
2017-05-10 10:50:00,78.73,78.95,78.7,78.83,86085.0,67.2541,67.442,67.2285,67.3395,86085.0
2017-05-10 11:00:00,78.84,79.01,78.82,78.98,87210.0,67.3481,67.4933,67.331,67.4677,87210.0
2017-05-10 11:10:00,78.98,79.09,78.93,79.06,53257.0,67.4677,67.5616,67.4249,67.536,53257.0
2017-05-10 11:20:00,79.06,79.21,79.0,79.21,41358.0,67.536,67.6641,67.4847,67.6641,41358.0
2017-05-10 11:30:00,79.23,79.24,79.1,79.2,35698.0,67.6812,67.6898,67.5702,67.6556,35698.0
2017-05-10 11:40:00,79.2,79.25,79.07,79.09,42590.0,67.6556,67.6983,67.5445,67.5616,42590.0
2017-05-10 11:50:00,79.08,79.22,79.05,79.18,52011.0,67.5531,67.6727,67.5275,67.6385,52011.0
2017-05-10 12:00:00,79.17,79.37,79.17,79.36,37709.0,67.63,67.8008,67.63,67.7923,37709.0
2017-05-10 12:10:00,79.36,79.61,79.34,79.57,62501.0,67.7923,68.0058,67.7752,67.9717,62501.0
2017-05-10 12:20:00,79.57,79.58,79.52,79.57,31176.0,67.9717,67.9802,67.9289,67.9717,31176.0
2017-05-10 12:30:00,79.57,79.71,79.56,79.62,39640.0,67.9717,68.0913,67.9631,68.0144,39640.0
2017-05-10 12:40:00,79.61,79.62,79.52,79.59,20462.0,68.0058,68.0144,67.9289,67.9887,20462.0
2017-05-10 12:50:00,79.6,79.62,79.45,79.48,19840.0,67.9973,68.0144,67.8692,67.8948,19840.0
2017-05-10 13:00:00,79.48,79.52,79.36,79.36,34175.0,67.8948,67.9289,67.7923,67.7923,34175.0
2017-05-10 13:10:00,79.37,79.37,79.27,79.27,39159.0,67.8008,67.8008,67.7154,67.7154,39159.0
2017-05-10 13:20:00,79.28,79.41,79.23,79.24,70809.0,67.7239,67.835,67.6812,67.6898,70809.0
2017-05-10 13:30:00,79.24,79.3,79.12,79.13,73105.0,67.6898,67.741,67.5873,67.5958,73105.0
2017-05-10 13:40:00,79.13,79.25,79.13,79.15,55510.0,67.5958,67.6983,67.5958,67.6129,55510.0
2017-05-10 13:50:00,79.15,79.16,79.02,79.07,53954.0,67.6129,67.6214,67.5018,67.5445,53954.0
2017-05-10 14:00:00,79.06,79.17,78.98,79.03,87278.0,67.536,67.63,67.4677,67.5104,87278.0
2017-05-10 14:10:00,79.03,79.07,78.9,79.0,62822.0,67.5104,67.5445,67.3993,67.4847,62822.0
2017-05-10 14:20:00,78.99,79.01,78.92,78.95,33643.0,67.4762,67.4933,67.4164,67.442,33643.0
2017-05-10 14:30:00,78.94,79.13,78.92,79.09,36520.0,67.4335,67.5958,67.4164,67.5616,36520.0
2017-05-10 14:40:00,79.09,79.21,79.08,79.17,36376.0,67.5616,67.6641,67.5531,67.63,36376.0
2017-05-10 14:50:00,79.17,79.2,79.09,79.11,38437.0,67.63,67.6556,67.5616,67.5787,38437.0
2017-05-10 15:00:00,79.12,79.21,79.1,79.17,54786.0,67.5873,67.6641,67.5702,67.63,54786.0
2017-05-10 15:10:00,79.17,79.17,79.04,79.05,47538.0,67.63,67.63,67.5189,67.5275,47538.0
2017-05-10 15:20:00,79.04,79.08,79.0,79.02,45471.0,67.5189,67.5531,67.4847,67.5018,45471.0
2017-05-10 15:30:00,79.02,79.05,78.9,78.96,88757.0,67.5018,67.5275,67.3993,67.4506,88757.0
2017-05-10 15:40:00,78.96,78.96,78.86,78.9,109474.0,67.4506,67.4506,67.3652,67.3993,109474.0
2017-05-10 15:50:00,78.91,79.05,78.91,79.03,168115.0,67.4079,67.5275,67.4079,67.5104,168115.0
2017-05-11 09:30:00,78.73,79.25,78.73,78.79,60588.0,67.2541,67.6983,67.2541,67.3054,60588.0
2017-05-11 09:40:00,78.78,78.86,78.53,78.64,46028.0,67.2968,67.3652,67.0833,67.1772,46028.0
2017-05-11 09:50:00,78.64,78.69,78.3,78.34,65903.0,67.1772,67.2199,66.8868,66.9209,65903.0
2017-05-11 10:00:00,78.34,78.41,78.16,78.33,49399.0,66.9209,66.9807,66.7672,66.9124,49399.0
2017-05-11 10:10:00,78.38,78.38,78.15,78.15,48145.0,66.9551,66.9551,66.7586,66.7586,48145.0
2017-05-11 10:20:00,78.16,78.22,77.91,78.01,46489.0,66.7672,66.8184,66.5536,66.639,46489.0
2017-05-11 10:30:00,78.01,78.02,77.81,77.88,41331.0,66.639,66.6476,66.4682,66.528,41331.0
2017-05-11 10:40:00,77.89,78.16,77.89,78.13,44398.0,66.5365,66.7672,66.5365,66.7416,44398.0
2017-05-11 10:50:00,78.14,78.28,77.96,78.28,51150.0,66.7501,66.8697,66.5963,66.8697,51150.0
2017-05-11 11:00:00,78.28,78.48,78.28,78.47,66633.0,66.8697,67.0405,66.8697,67.032,66633.0
2017-05-11 11:10:00,78.48,78.74,78.45,78.74,57906.0,67.0405,67.2626,67.0149,67.2626,57906.0
2017-05-11 11:20:00,78.74,78.93,78.73,78.85,39514.0,67.2626,67.4249,67.2541,67.3566,39514.0
2017-05-11 11:30:00,78.85,78.87,78.64,78.72,70902.0,67.3566,67.3737,67.1772,67.2456,70902.0
2017-05-11 11:40:00,78.73,78.77,78.57,78.62,36130.0,67.2541,67.2883,67.1174,67.1601,36130.0
2017-05-11 11:50:00,78.65,78.66,78.5,78.56,33501.0,67.1858,67.1943,67.0576,67.1089,33501.0
2017-05-11 12:00:00,78.58,78.58,78.41,78.44,34923.0,67.126,67.126,66.9807,67.0064,34923.0
2017-05-11 12:10:00,78.44,78.55,78.41,78.49,54470.0,67.0064,67.1003,66.9807,67.0491,54470.0
2017-05-11 12:20:00,78.48,78.52,78.42,78.52,40899.0,67.0405,67.0747,66.9893,67.0747,40899.0
2017-05-11 12:30:00,78.51,78.53,78.44,78.45,23438.0,67.0662,67.0833,67.0064,67.0149,23438.0
2017-05-11 12:40:00,78.46,78.56,78.45,78.53,30934.0,67.0235,67.1089,67.0149,67.0833,30934.0
2017-05-11 12:50:00,78.53,78.55,78.44,78.51,21476.0,67.0833,67.1003,67.0064,67.0662,21476.0
2017-05-11 13:00:00,78.51,78.53,78.46,78.47,27758.0,67.0662,67.0833,67.0235,67.032,27758.0
2017-05-11 13:10:00,78.47,78.52,78.4,78.48,57560.0,67.032,67.0747,66.9722,67.0405,57560.0
2017-05-11 13:20:00,78.47,78.48,78.31,78.31,33063.0,67.032,67.0405,66.8953,66.8953,33063.0
2017-05-11 13:30:00,78.33,78.46,78.31,78.46,25700.0,66.9124,67.0235,66.8953,67.0235,25700.0
2017-05-11 13:40:00,78.47,78.5,78.43,78.48,26472.0,67.032,67.0576,66.9978,67.0405,26472.0
2017-05-11 13:50:00,78.48,78.51,78.4,78.45,26411.0,67.0405,67.0662,66.9722,67.0149,26411.0
2017-05-11 14:00:00,78.45,78.54,78.4,78.48,34914.0,67.0149,67.0918,66.9722,67.0405,34914.0
2017-05-11 14:10:00,78.48,78.54,78.44,78.5,36876.0,67.0405,67.0918,67.0064,67.0576,36876.0
2017-05-11 14:20:00,78.51,78.59,78.47,78.55,56212.0,67.0662,67.1345,67.032,67.1003,56212.0
2017-05-11 14:30:00,78.55,78.6,78.53,78.6,34586.0,67.1003,67.143,67.0833,67.143,34586.0
2017-05-11 14:40:00,78.6,78.66,78.49,78.56,36274.0,67.143,67.1943,67.0491,67.1089,36274.0
2017-05-11 14:50:00,78.56,78.59,78.48,78.54,31549.0,67.1089,67.1345,67.0405,67.0918,31549.0
2017-05-11 15:00:00,78.53,78.59,78.5,78.53,32259.0,67.0833,67.1345,67.0576,67.0833,32259.0
2017-05-11 15:10:00,78.54,78.59,78.49,78.56,38627.0,67.0918,67.1345,67.0491,67.1089,38627.0
2017-05-11 15:20:00,78.57,78.59,78.44,78.48,35447.0,67.1174,67.1345,67.0064,67.0405,35447.0
2017-05-11 15:30:00,78.46,78.52,78.43,78.5,42854.0,67.0235,67.0747,66.9978,67.0576,42854.0
2017-05-11 15:40:00,78.5,78.51,78.4,78.48,64347.0,67.0576,67.0662,66.9722,67.0405,64347.0
2017-05-11 15:50:00,78.49,78.52,78.39,78.44,169307.0,67.0491,67.0747,66.9637,67.0064,169307.0
2017-05-12 09:30:00,78.62,78.96,78.51,78.59,200998.0,67.1601,67.4506,67.0662,67.1345,200998.0
2017-05-12 09:40:00,78.56,78.67,78.48,78.53,34061.0,67.1089,67.2028,67.0405,67.0833,34061.0
2017-05-12 09:50:00,78.54,78.67,78.46,78.63,48995.0,67.0918,67.2028,67.0235,67.1687,48995.0
2017-05-12 10:00:00,78.65,78.77,78.61,78.7,34130.0,67.1858,67.2883,67.1516,67.2285,34130.0
2017-05-12 10:10:00,78.71,78.87,78.71,78.82,32546.0,67.237,67.3737,67.237,67.331,32546.0
2017-05-12 10:20:00,78.83,78.88,78.67,78.73,29902.0,67.3395,67.3822,67.2028,67.2541,29902.0
2017-05-12 10:30:00,78.72,78.72,78.63,78.65,18326.0,67.2456,67.2456,67.1687,67.1858,18326.0
2017-05-12 10:40:00,78.66,78.76,78.61,78.71,34521.0,67.1943,67.2797,67.1516,67.237,34521.0
2017-05-12 10:50:00,78.69,78.77,78.64,78.69,14348.0,67.2199,67.2883,67.1772,67.2199,14348.0
2017-05-12 11:00:00,78.68,78.87,78.68,78.87,21593.0,67.2114,67.3737,67.2114,67.3737,21593.0
2017-05-12 11:10:00,78.88,78.89,78.76,78.78,21356.0,67.3822,67.3908,67.2797,67.2968,21356.0
2017-05-12 11:20:00,78.77,78.87,78.77,78.85,20109.0,67.2883,67.3737,67.2883,67.3566,20109.0
2017-05-12 11:30:00,78.85,79.01,78.82,79.01,27479.0,67.3566,67.4933,67.331,67.4933,27479.0
2017-05-12 11:40:00,78.99,79.04,78.95,78.98,16563.0,67.4762,67.5189,67.442,67.4677,16563.0
2017-05-12 11:50:00,78.97,78.98,78.88,78.91,32610.0,67.4591,67.4677,67.3822,67.4079,32610.0
2017-05-12 12:00:00,78.91,78.91,78.69,78.7,35147.0,67.4079,67.4079,67.2199,67.2285,35147.0
2017-05-12 12:10:00,78.7,78.82,78.65,78.8,71928.0,67.2285,67.331,67.1858,67.3139,71928.0
2017-05-12 12:20:00,78.81,78.81,78.7,78.76,16713.0,67.3224,67.3224,67.2285,67.2797,16713.0
2017-05-12 12:30:00,78.76,78.8,78.7,78.77,14461.0,67.2797,67.3139,67.2285,67.2883,14461.0
2017-05-12 12:40:00,78.78,78.85,78.77,78.8,12798.0,67.2968,67.3566,67.2883,67.3139,12798.0
2017-05-12 12:50:00,78.81,78.81,78.73,78.8,18674.0,67.3224,67.3224,67.2541,67.3139,18674.0
2017-05-12 13:00:00,78.79,78.8,78.74,78.75,36282.0,67.3054,67.3139,67.2626,67.2712,36282.0
2017-05-12 13:10:00,78.75,78.84,78.74,78.77,14790.0,67.2712,67.3481,67.2626,67.2883,14790.0
2017-05-12 13:20:00,78.78,78.78,78.72,78.73,31142.0,67.2968,67.2968,67.2456,67.2541,31142.0
2017-05-12 13:30:00,78.75,78.76,78.72,78.72,11596.0,67.2712,67.2797,67.2456,67.2456,11596.0
2017-05-12 13:40:00,78.72,78.74,78.69,78.71,17764.0,67.2456,67.2626,67.2199,67.237,17764.0
2017-05-12 13:50:00,78.7,78.75,78.67,78.72,19321.0,67.2285,67.2712,67.2028,67.2456,19321.0
2017-05-12 14:00:00,78.72,78.74,78.61,78.61,17521.0,67.2456,67.2626,67.1516,67.1516,17521.0
2017-05-12 14:10:00,78.62,78.62,78.55,78.6,33359.0,67.1601,67.1601,67.1003,67.143,33359.0
2017-05-12 14:20:00,78.6,78.65,78.57,78.61,28724.0,67.143,67.1858,67.1174,67.1516,28724.0
2017-05-12 14:30:00,78.61,78.71,78.6,78.67,26317.0,67.1516,67.237,67.143,67.2028,26317.0
2017-05-12 14:40:00,78.66,78.66,78.57,78.57,30933.0,67.1943,67.1943,67.1174,67.1174,30933.0
2017-05-12 14:50:00,78.56,78.65,78.54,78.65,14481.0,67.1089,67.1858,67.0918,67.1858,14481.0
2017-05-12 15:00:00,78.63,78.65,78.57,78.57,33897.0,67.1687,67.1858,67.1174,67.1174,33897.0
2017-05-12 15:10:00,78.58,78.59,78.52,78.53,46593.0,67.126,67.1345,67.0747,67.0833,46593.0
2017-05-12 15:20:00,78.53,78.56,78.46,78.46,32469.0,67.0833,67.1089,67.0235,67.0235,32469.0
2017-05-12 15:30:00,78.46,78.52,78.45,78.52,55459.0,67.0235,67.0747,67.0149,67.0747,55459.0
2017-05-12 15:40:00,78.53,78.68,78.48,78.5,96021.0,67.0833,67.2114,67.0405,67.0576,96021.0
2017-05-12 15:50:00,78.5,78.63,78.48,78.63,181103.0,67.0576,67.1687,67.0405,67.1687,181103.0
2017-05-15 09:30:00,79.17,79.21,78.84,79.06,109541.0,67.63,67.6641,67.3481,67.536,109541.0
2017-05-15 09:40:00,79.04,79.18,78.81,79.1,59787.0,67.5189,67.6385,67.3224,67.5702,59787.0
2017-05-15 09:50:00,79.16,79.5,79.16,79.42,42794.0,67.6214,67.9119,67.6214,67.8435,42794.0
2017-05-15 10:00:00,79.42,79.56,79.35,79.43,83513.0,67.8435,67.9631,67.7837,67.8521,83513.0
2017-05-15 10:10:00,79.43,79.61,79.41,79.51,70070.0,67.8521,68.0058,67.835,67.9204,70070.0
2017-05-15 10:20:00,79.52,79.64,79.47,79.6,65191.0,67.9289,68.0315,67.8862,67.9973,65191.0
2017-05-15 10:30:00,79.6,79.79,79.55,79.72,61128.0,67.9973,68.1596,67.9546,68.0998,61128.0
2017-05-15 10:40:00,79.73,79.84,79.63,79.69,168778.0,68.1083,68.2023,68.0229,68.0742,168778.0
2017-05-15 10:50:00,79.69,79.7,79.54,79.66,57832.0,68.0742,68.0827,67.946,68.0485,57832.0
2017-05-15 11:00:00,79.66,79.84,79.63,79.83,40319.0,68.0485,68.2023,68.0229,68.1938,40319.0
2017-05-15 11:10:00,79.82,79.84,79.68,79.69,28241.0,68.1852,68.2023,68.0656,68.0742,28241.0
2017-05-15 11:20:00,79.69,79.8,79.68,79.69,36839.0,68.0742,68.1681,68.0656,68.0742,36839.0
2017-05-15 11:30:00,79.69,79.71,79.61,79.69,29637.0,68.0742,68.0913,68.0058,68.0742,29637.0
2017-05-15 11:40:00,79.68,79.74,79.6,79.71,34991.0,68.0656,68.1169,67.9973,68.0913,34991.0
2017-05-15 11:50:00,79.7,79.74,79.6,79.68,23850.0,68.0827,68.1169,67.9973,68.0656,23850.0
2017-05-15 12:00:00,79.68,79.82,79.68,79.81,22816.0,68.0656,68.1852,68.0656,68.1767,22816.0
2017-05-15 12:10:00,79.79,79.8,79.7,79.73,43572.0,68.1596,68.1681,68.0827,68.1083,43572.0
2017-05-15 12:20:00,79.73,79.76,79.65,79.69,31381.0,68.1083,68.134,68.04,68.0742,31381.0
2017-05-15 12:30:00,79.68,79.83,79.67,79.82,43547.0,68.0656,68.1938,68.0571,68.1852,43547.0
2017-05-15 12:40:00,79.81,79.92,79.78,79.92,766835.0,68.1767,68.2706,68.151,68.2706,766835.0
2017-05-15 12:50:00,79.93,79.96,79.89,79.92,28284.0,68.2792,68.3048,68.245,68.2706,28284.0
2017-05-15 13:00:00,79.92,80.16,79.91,80.13,59443.0,68.2706,68.4757,68.2621,68.45,59443.0
2017-05-15 13:10:00,80.13,80.31,80.13,80.27,50895.0,68.45,68.6038,68.45,68.5696,50895.0
2017-05-15 13:20:00,80.28,80.37,80.28,80.31,31747.0,68.5782,68.655,68.5782,68.6038,31747.0
2017-05-15 13:30:00,80.3,80.36,80.29,80.31,37089.0,68.5953,68.6465,68.5867,68.6038,37089.0
2017-05-15 13:40:00,80.31,80.33,80.24,80.26,40013.0,68.6038,68.6209,68.544,68.5611,40013.0
2017-05-15 13:50:00,80.26,80.32,80.26,80.3,26930.0,68.5611,68.6123,68.5611,68.5953,26930.0
2017-05-15 14:00:00,80.3,80.32,80.21,80.25,37949.0,68.5953,68.6123,68.5184,68.5525,37949.0
2017-05-15 14:10:00,80.25,80.26,80.2,80.22,42847.0,68.5525,68.5611,68.5098,68.5269,42847.0
2017-05-15 14:20:00,80.22,80.22,80.06,80.06,40361.0,68.5269,68.5269,68.3902,68.3902,40361.0
2017-05-15 14:30:00,80.05,80.08,80.04,80.05,22962.0,68.3817,68.4073,68.3732,68.3817,22962.0
2017-05-15 14:40:00,80.05,80.16,80.04,80.13,80318.0,68.3817,68.4757,68.3732,68.45,80318.0
2017-05-15 14:50:00,80.13,80.15,80.06,80.07,60223.0,68.45,68.4671,68.3902,68.3988,60223.0
2017-05-15 15:00:00,80.07,80.08,80.0,80.0,59073.0,68.3988,68.4073,68.339,68.339,59073.0
2017-05-15 15:10:00,80.0,80.03,79.97,80.01,45267.0,68.339,68.3646,68.3134,68.3475,45267.0
2017-05-15 15:20:00,80.01,80.09,79.98,80.02,68740.0,68.3475,68.4159,68.3219,68.3561,68740.0
2017-05-15 15:30:00,80.01,80.05,79.92,79.92,88223.0,68.3475,68.3817,68.2706,68.2706,88223.0
2017-05-15 15:40:00,79.92,80.09,79.92,80.06,132674.0,68.2706,68.4159,68.2706,68.3902,132674.0
2017-05-15 15:50:00,80.06,80.22,80.06,80.21,484123.0,68.3902,68.5269,68.3902,68.5184,484123.0
2017-05-16 09:30:00,80.45,80.74,80.3,80.4,141051.0,68.7234,68.9711,68.5953,68.6807,141051.0
2017-05-16 09:40:00,80.41,80.6,80.32,80.36,81438.0,68.6892,68.8515,68.6123,68.6465,81438.0
2017-05-16 09:50:00,80.35,80.36,80.08,80.09,112329.0,68.638,68.6465,68.4073,68.4159,112329.0
2017-05-16 10:00:00,80.08,80.27,80.08,80.14,54047.0,68.4073,68.5696,68.4073,68.4586,54047.0
2017-05-16 10:10:00,80.14,80.33,80.1,80.31,76052.0,68.4586,68.6209,68.4244,68.6038,76052.0
2017-05-16 10:20:00,80.32,80.42,80.15,80.17,44739.0,68.6123,68.6978,68.4671,68.4842,44739.0
2017-05-16 10:30:00,80.18,80.28,80.15,80.24,48280.0,68.4927,68.5782,68.4671,68.544,48280.0
2017-05-16 10:40:00,80.25,80.27,80.14,80.25,64194.0,68.5525,68.5696,68.4586,68.5525,64194.0
2017-05-16 10:50:00,80.24,80.45,80.21,80.44,45549.0,68.544,68.7234,68.5184,68.7148,45549.0
2017-05-16 11:00:00,80.45,80.59,80.39,80.54,45832.0,68.7234,68.843,68.6721,68.8003,45832.0
2017-05-16 11:10:00,80.54,80.58,80.45,80.47,28334.0,68.8003,68.8344,68.7234,68.7405,28334.0
2017-05-16 11:20:00,80.46,80.55,80.46,80.52,49495.0,68.7319,68.8088,68.7319,68.7832,49495.0
2017-05-16 11:30:00,80.52,80.54,80.39,80.39,41782.0,68.7832,68.8003,68.6721,68.6721,41782.0
2017-05-16 11:40:00,80.39,80.59,80.37,80.59,54803.0,68.6721,68.843,68.655,68.843,54803.0
2017-05-16 11:50:00,80.58,80.6,80.53,80.58,25777.0,68.8344,68.8515,68.7917,68.8344,25777.0
2017-05-16 12:00:00,80.58,80.58,80.42,80.47,30462.0,68.8344,68.8344,68.6978,68.7405,30462.0
2017-05-16 12:10:00,80.47,80.53,80.45,80.46,32843.0,68.7405,68.7917,68.7234,68.7319,32843.0
2017-05-16 12:20:00,80.46,80.54,80.46,80.54,25269.0,68.7319,68.8003,68.7319,68.8003,25269.0
2017-05-16 12:30:00,80.51,80.65,80.48,80.65,32393.0,68.7746,68.8942,68.749,68.8942,32393.0
2017-05-16 12:40:00,80.65,80.66,80.54,80.58,52752.0,68.8942,68.9028,68.8003,68.8344,52752.0
2017-05-16 12:50:00,80.58,80.63,80.58,80.58,25539.0,68.8344,68.8772,68.8344,68.8344,25539.0
2017-05-16 13:00:00,80.57,80.58,80.53,80.58,39317.0,68.8259,68.8344,68.7917,68.8344,39317.0
2017-05-16 13:10:00,80.58,80.71,80.57,80.71,25359.0,68.8344,68.9455,68.8259,68.9455,25359.0
2017-05-16 13:20:00,80.71,80.8,80.7,80.71,41167.0,68.9455,69.0224,68.9369,68.9455,41167.0
2017-05-16 13:30:00,80.71,80.77,80.68,80.77,30238.0,68.9455,68.9967,68.9199,68.9967,30238.0
2017-05-16 13:40:00,80.77,80.84,80.76,80.83,30187.0,68.9967,69.0565,68.9882,69.048,30187.0
2017-05-16 13:50:00,80.82,80.85,80.77,80.81,26403.0,69.0395,69.0651,68.9967,69.0309,26403.0
2017-05-16 14:00:00,80.8,80.92,80.8,80.92,40927.0,69.0224,69.1249,69.0224,69.1249,40927.0
2017-05-16 14:10:00,80.9,80.91,80.83,80.89,33542.0,69.1078,69.1163,69.048,69.0993,33542.0
2017-05-16 14:20:00,80.89,80.91,80.85,80.91,41516.0,69.0993,69.1163,69.0651,69.1163,41516.0
2017-05-16 14:30:00,80.91,81.2,80.9,81.14,83034.0,69.1163,69.3641,69.1078,69.3128,83034.0
2017-05-16 14:40:00,81.15,81.31,81.14,81.27,69615.0,69.3214,69.458,69.3128,69.4239,69615.0
2017-05-16 14:50:00,81.27,81.27,81.08,81.11,65443.0,69.4239,69.4239,69.2616,69.2872,65443.0
2017-05-16 15:00:00,81.1,81.14,81.06,81.06,52118.0,69.2786,69.3128,69.2445,69.2445,52118.0
2017-05-16 15:10:00,81.05,81.05,80.97,81.02,48063.0,69.2359,69.2359,69.1676,69.2103,48063.0
2017-05-16 15:20:00,81.02,81.03,80.94,81.0,63010.0,69.2103,69.2188,69.142,69.1932,63010.0
2017-05-16 15:30:00,81.0,81.06,80.92,80.92,118464.0,69.1932,69.2445,69.1249,69.1249,118464.0
2017-05-16 15:40:00,80.92,81.01,80.8,80.82,181694.0,69.1249,69.2018,69.0224,69.0395,181694.0
2017-05-16 15:50:00,80.82,81.05,80.82,81.04,354240.0,69.0395,69.2359,69.0395,69.2274,354240.0
2017-05-17 09:30:00,80.02,80.27,79.59,79.95,88038.0,68.3561,68.5696,67.9887,68.2963,88038.0
2017-05-17 09:40:00,79.97,80.13,79.76,79.84,47402.0,68.3134,68.45,68.134,68.2023,47402.0
2017-05-17 09:50:00,79.84,79.85,79.29,79.43,88936.0,68.2023,68.2108,67.7325,67.8521,88936.0
2017-05-17 10:00:00,79.45,79.49,79.16,79.41,90744.0,67.8692,67.9033,67.6214,67.835,90744.0
2017-05-17 10:10:00,79.41,79.71,79.37,79.64,59704.0,67.835,68.0913,67.8008,68.0315,59704.0
2017-05-17 10:20:00,79.62,79.63,79.42,79.58,79314.0,68.0144,68.0229,67.8435,67.9802,79314.0
2017-05-17 10:30:00,79.57,79.61,79.38,79.48,74816.0,67.9717,68.0058,67.8094,67.8948,74816.0
2017-05-17 10:40:00,79.49,79.63,79.42,79.48,56706.0,67.9033,68.0229,67.8435,67.8948,56706.0
2017-05-17 10:50:00,79.47,79.47,79.18,79.21,65538.0,67.8862,67.8862,67.6385,67.6641,65538.0
2017-05-17 11:00:00,79.2,79.21,78.98,78.98,63082.0,67.6556,67.6641,67.4677,67.4677,63082.0
2017-05-17 11:10:00,78.98,79.3,78.95,79.22,49060.0,67.4677,67.741,67.442,67.6727,49060.0
2017-05-17 11:20:00,79.22,79.24,79.11,79.13,39438.0,67.6727,67.6898,67.5787,67.5958,39438.0
2017-05-17 11:30:00,79.13,79.15,78.89,79.1,39046.0,67.5958,67.6129,67.3908,67.5702,39046.0
2017-05-17 11:40:00,79.09,79.09,78.89,78.91,35704.0,67.5616,67.5616,67.3908,67.4079,35704.0
2017-05-17 11:50:00,78.89,79.11,78.89,79.05,51748.0,67.3908,67.5787,67.3908,67.5275,51748.0
2017-05-17 12:00:00,79.05,79.08,78.98,79.04,78089.0,67.5275,67.5531,67.4677,67.5189,78089.0
2017-05-17 12:10:00,79.04,79.04,78.85,78.87,43429.0,67.5189,67.5189,67.3566,67.3737,43429.0
2017-05-17 12:20:00,78.87,79.0,78.87,78.89,52371.0,67.3737,67.4847,67.3737,67.3908,52371.0
2017-05-17 12:30:00,78.89,79.04,78.88,79.02,36724.0,67.3908,67.5189,67.3822,67.5018,36724.0
2017-05-17 12:40:00,79.02,79.14,78.97,79.13,32444.0,67.5018,67.6043,67.4591,67.5958,32444.0
2017-05-17 12:50:00,79.14,79.15,78.93,79.01,59666.0,67.6043,67.6129,67.4249,67.4933,59666.0
2017-05-17 13:00:00,79.05,79.07,78.91,78.97,38790.0,67.5275,67.5445,67.4079,67.4591,38790.0
2017-05-17 13:10:00,78.99,79.0,78.87,78.93,41812.0,67.4762,67.4847,67.3737,67.4249,41812.0
2017-05-17 13:20:00,78.92,79.03,78.9,78.99,44858.0,67.4164,67.5104,67.3993,67.4762,44858.0
2017-05-17 13:30:00,79.0,79.08,78.98,79.07,33113.0,67.4847,67.5531,67.4677,67.5445,33113.0
2017-05-17 13:40:00,79.07,79.11,79.0,79.09,38590.0,67.5445,67.5787,67.4847,67.5616,38590.0
2017-05-17 13:50:00,79.09,79.09,78.97,79.04,42690.0,67.5616,67.5616,67.4591,67.5189,42690.0
2017-05-17 14:00:00,79.03,79.09,79.01,79.06,41167.0,67.5104,67.5616,67.4933,67.536,41167.0
2017-05-17 14:10:00,79.06,79.06,78.87,78.89,69710.0,67.536,67.536,67.3737,67.3908,69710.0
2017-05-17 14:20:00,78.91,78.95,78.65,78.69,61798.0,67.4079,67.442,67.1858,67.2199,61798.0
2017-05-17 14:30:00,78.68,78.72,78.47,78.48,46491.0,67.2114,67.2456,67.032,67.0405,46491.0
2017-05-17 14:40:00,78.49,78.55,78.42,78.48,45968.0,67.0491,67.1003,66.9893,67.0405,45968.0
2017-05-17 14:50:00,78.48,78.63,78.38,78.63,99465.0,67.0405,67.1687,66.9551,67.1687,99465.0
2017-05-17 15:00:00,78.62,78.75,78.59,78.68,89258.0,67.1601,67.2712,67.1345,67.2114,89258.0
2017-05-17 15:10:00,78.68,78.87,78.57,78.85,63373.0,67.2114,67.3737,67.1174,67.3566,63373.0
2017-05-17 15:20:00,78.85,79.06,78.83,78.92,113830.0,67.3566,67.536,67.3395,67.4164,113830.0
2017-05-17 15:30:00,78.92,79.06,78.83,78.9,134455.0,67.4164,67.536,67.3395,67.3993,134455.0
2017-05-17 15:40:00,78.91,78.93,78.67,78.67,169224.0,67.4079,67.4249,67.2028,67.2028,169224.0
2017-05-17 15:50:00,78.68,78.68,78.37,78.44,362685.0,67.2114,67.2114,66.9466,67.0064,362685.0
2017-05-18 09:30:00,79.52,80.69,79.03,80.46,378488.0,67.9289,68.9284,67.5104,68.7319,378488.0
2017-05-18 09:40:00,80.48,80.61,79.85,79.85,198503.0,68.749,68.8601,68.2108,68.2108,198503.0
2017-05-18 09:50:00,79.86,80.03,79.44,79.45,190620.0,68.2194,68.3646,67.8606,67.8692,190620.0
2017-05-18 10:00:00,79.46,79.74,79.15,79.73,185993.0,67.8777,68.1169,67.6129,68.1083,185993.0
2017-05-18 10:10:00,79.73,80.35,79.71,80.29,186044.0,68.1083,68.638,68.0913,68.5867,186044.0
2017-05-18 10:20:00,80.31,80.54,80.17,80.36,109054.0,68.6038,68.8003,68.4842,68.6465,109054.0
2017-05-18 10:30:00,80.33,80.57,80.3,80.39,64499.0,68.6209,68.8259,68.5953,68.6721,64499.0
2017-05-18 10:40:00,80.39,80.49,80.28,80.41,92548.0,68.6721,68.7576,68.5782,68.6892,92548.0
2017-05-18 10:50:00,80.41,80.6,80.33,80.39,84962.0,68.6892,68.8515,68.6209,68.6721,84962.0
2017-05-18 11:00:00,80.39,80.73,80.38,80.73,105558.0,68.6721,68.9626,68.6636,68.9626,105558.0
2017-05-18 11:10:00,80.73,80.77,80.61,80.72,66022.0,68.9626,68.9967,68.8601,68.954,66022.0
2017-05-18 11:20:00,80.72,80.96,80.71,80.78,53331.0,68.954,69.159,68.9455,69.0053,53331.0
2017-05-18 11:30:00,80.77,80.82,80.48,80.51,89277.0,68.9967,69.0395,68.749,68.7746,89277.0
2017-05-18 11:40:00,80.51,80.53,80.29,80.44,63115.0,68.7746,68.7917,68.5867,68.7148,63115.0
2017-05-18 11:50:00,80.45,80.5,80.21,80.25,55282.0,68.7234,68.7661,68.5184,68.5525,55282.0
2017-05-18 12:00:00,80.26,80.26,79.94,80.01,54385.0,68.5611,68.5611,68.2877,68.3475,54385.0
2017-05-18 12:10:00,80.0,80.06,79.91,79.93,56681.0,68.339,68.3902,68.2621,68.2792,56681.0
2017-05-18 12:20:00,79.95,81.32,79.9,80.06,185663.0,68.2963,69.4666,68.2536,68.3902,185663.0
2017-05-18 12:30:00,80.01,80.21,80.0,80.08,52672.0,68.3475,68.5184,68.339,68.4073,52672.0
2017-05-18 12:40:00,80.06,80.07,79.95,79.98,30765.0,68.3902,68.3988,68.2963,68.3219,30765.0
2017-05-18 12:50:00,79.97,79.97,79.82,79.92,141211.0,68.3134,68.3134,68.1852,68.2706,141211.0
2017-05-18 13:00:00,79.94,79.95,79.67,79.67,107947.0,68.2877,68.2963,68.0571,68.0571,107947.0
2017-05-18 13:10:00,79.68,79.92,79.57,79.87,190068.0,68.0656,68.2706,67.9717,68.2279,190068.0
2017-05-18 13:20:00,79.88,80.38,79.88,80.14,97538.0,68.2365,68.6636,68.2365,68.4586,97538.0
2017-05-18 13:30:00,80.13,80.25,80.05,80.22,30148.0,68.45,68.5525,68.3817,68.5269,30148.0
2017-05-18 13:40:00,80.23,80.33,80.15,80.19,38184.0,68.5355,68.6209,68.4671,68.5013,38184.0
2017-05-18 13:50:00,80.18,80.53,80.16,80.41,53860.0,68.4927,68.7917,68.4757,68.6892,53860.0
2017-05-18 14:00:00,80.4,80.75,80.37,80.72,53032.0,68.6807,68.9797,68.655,68.954,53032.0
2017-05-18 14:10:00,80.72,80.72,80.56,80.7,51086.0,68.954,68.954,68.8174,68.9369,51086.0
2017-05-18 14:20:00,80.7,80.84,80.7,80.8,56061.0,68.9369,69.0565,68.9369,69.0224,56061.0
2017-05-18 14:30:00,80.81,80.97,80.77,80.78,67645.0,69.0309,69.1676,68.9967,69.0053,67645.0
2017-05-18 14:40:00,80.78,80.86,80.69,80.77,63077.0,69.0053,69.0736,68.9284,68.9967,63077.0
2017-05-18 14:50:00,80.77,80.78,80.6,80.62,39294.0,68.9967,69.0053,68.8515,68.8686,39294.0
2017-05-18 15:00:00,80.62,80.7,80.53,80.63,55971.0,68.8686,68.9369,68.7917,68.8772,55971.0
2017-05-18 15:10:00,80.63,80.66,80.55,80.62,67064.0,68.8772,68.9028,68.8088,68.8686,67064.0
2017-05-18 15:20:00,80.62,80.76,80.49,80.63,97632.0,68.8686,68.9882,68.7576,68.8772,97632.0
2017-05-18 15:30:00,80.64,80.74,80.59,80.68,100121.0,68.8857,68.9711,68.843,68.9199,100121.0
2017-05-18 15:40:00,80.67,80.68,80.53,80.65,233862.0,68.9113,68.9199,68.7917,68.8942,233862.0
2017-05-18 15:50:00,80.64,80.74,80.45,80.48,284849.0,68.8857,68.9711,68.7234,68.749,284849.0
2017-05-19 09:30:00,80.69,81.13,80.65,80.98,250311.0,68.9284,69.3043,68.8942,69.1761,250311.0
2017-05-19 09:40:00,81.0,81.46,80.96,81.26,148318.0,69.1932,69.5862,69.159,69.4153,148318.0
2017-05-19 09:50:00,81.24,81.44,81.18,81.18,118048.0,69.3982,69.5691,69.347,69.347,118048.0
2017-05-19 10:00:00,81.2,81.6,81.2,81.44,89355.0,69.3641,69.7058,69.3641,69.5691,89355.0
2017-05-19 10:10:00,81.44,81.49,81.27,81.28,70824.0,69.5691,69.6118,69.4239,69.4324,70824.0
2017-05-19 10:20:00,81.29,81.56,81.23,81.56,61496.0,69.4409,69.6716,69.3897,69.6716,61496.0
2017-05-19 10:30:00,81.55,81.71,81.42,81.47,67665.0,69.663,69.7997,69.552,69.5947,67665.0
2017-05-19 10:40:00,81.48,81.63,81.42,81.62,56545.0,69.6033,69.7314,69.552,69.7228,56545.0
2017-05-19 10:50:00,81.61,81.69,81.57,81.65,78560.0,69.7143,69.7826,69.6801,69.7485,78560.0
2017-05-19 11:00:00,81.64,81.73,81.63,81.69,64952.0,69.7399,69.8168,69.7314,69.7826,64952.0
2017-05-19 11:10:00,81.7,81.8,81.56,81.59,68670.0,69.7912,69.8766,69.6716,69.6972,68670.0
2017-05-19 11:20:00,81.59,81.68,81.58,81.61,86233.0,69.6972,69.7741,69.6887,69.7143,86233.0
2017-05-19 11:30:00,81.62,81.99,81.56,81.97,188939.0,69.7228,70.0389,69.6716,70.0218,188939.0
2017-05-19 11:40:00,81.97,82.08,81.54,81.64,136314.0,70.0218,70.1158,69.6545,69.7399,136314.0
2017-05-19 11:50:00,81.65,81.81,81.64,81.8,60280.0,69.7485,69.8852,69.7399,69.8766,60280.0
2017-05-19 12:00:00,81.8,81.95,81.8,81.91,43001.0,69.8766,70.0047,69.8766,69.9706,43001.0
2017-05-19 12:10:00,81.91,82.07,81.91,81.99,61596.0,69.9706,70.1073,69.9706,70.0389,61596.0
2017-05-19 12:20:00,81.97,82.04,81.94,82.03,40754.0,70.0218,70.0816,69.9962,70.0731,40754.0
2017-05-19 12:30:00,82.03,82.26,82.03,82.2,69185.0,70.0731,70.2696,70.0731,70.2183,69185.0
2017-05-19 12:40:00,82.19,82.26,82.11,82.24,77274.0,70.2098,70.2696,70.1414,70.2525,77274.0
2017-05-19 12:50:00,82.23,82.27,82.13,82.2,46491.0,70.2439,70.2781,70.1585,70.2183,46491.0
2017-05-19 13:00:00,82.19,82.2,81.96,81.96,28037.0,70.2098,70.2183,70.0133,70.0133,28037.0
2017-05-19 13:10:00,81.96,82.04,81.9,81.92,59081.0,70.0133,70.0816,69.962,69.9791,59081.0
2017-05-19 13:20:00,81.89,81.93,81.83,81.85,45074.0,69.9535,69.9877,69.9022,69.9193,45074.0
2017-05-19 13:30:00,81.85,81.85,81.74,81.74,119632.0,69.9193,69.9193,69.8254,69.8254,119632.0
2017-05-19 13:40:00,81.72,81.76,81.67,81.72,50621.0,69.8083,69.8424,69.7656,69.8083,50621.0
2017-05-19 13:50:00,81.7,81.74,81.64,81.65,57271.0,69.7912,69.8254,69.7399,69.7485,57271.0
2017-05-19 14:00:00,81.65,81.74,81.56,81.56,70662.0,69.7485,69.8254,69.6716,69.6716,70662.0
2017-05-19 14:10:00,81.57,81.7,81.54,81.67,48324.0,69.6801,69.7912,69.6545,69.7656,48324.0
2017-05-19 14:20:00,81.68,81.71,81.65,81.7,36859.0,69.7741,69.7997,69.7485,69.7912,36859.0
2017-05-19 14:30:00,81.7,81.75,81.63,81.68,50013.0,69.7912,69.8339,69.7314,69.7741,50013.0
2017-05-19 14:40:00,81.68,81.78,81.67,81.67,52532.0,69.7741,69.8595,69.7656,69.7656,52532.0
2017-05-19 14:50:00,81.68,81.68,81.5,81.52,49578.0,69.7741,69.7741,69.6203,69.6374,49578.0
2017-05-19 15:00:00,81.53,81.57,81.32,81.32,70892.0,69.646,69.6801,69.4666,69.4666,70892.0
2017-05-19 15:10:00,81.32,81.5,81.25,81.28,85651.0,69.4666,69.6203,69.4068,69.4324,85651.0
2017-05-19 15:20:00,81.29,81.34,81.19,81.21,100240.0,69.4409,69.4837,69.3555,69.3726,100240.0
2017-05-19 15:30:00,81.2,81.24,81.1,81.23,87708.0,69.3641,69.3982,69.2786,69.3897,87708.0
2017-05-19 15:40:00,81.23,81.3,81.09,81.17,95266.0,69.3897,69.4495,69.2701,69.3384,95266.0
2017-05-19 15:50:00,81.17,81.28,81.17,81.23,229374.0,69.3384,69.4324,69.3384,69.3897,229374.0
2017-05-22 09:30:00,81.57,82.02,81.42,82.01,106663.0,69.6801,70.0645,69.552,70.056,106663.0
2017-05-22 09:40:00,82.01,82.04,81.65,81.66,58849.0,70.056,70.0816,69.7485,69.757,58849.0
2017-05-22 09:50:00,81.67,81.72,81.43,81.5,82862.0,69.7656,69.8083,69.5605,69.6203,82862.0
2017-05-22 10:00:00,81.5,82.04,81.48,81.83,65212.0,69.6203,70.0816,69.6033,69.9022,65212.0
2017-05-22 10:10:00,81.83,82.11,81.82,81.99,66101.0,69.9022,70.1414,69.8937,70.0389,66101.0
2017-05-22 10:20:00,81.99,82.04,81.87,82.04,46515.0,70.0389,70.0816,69.9364,70.0816,46515.0
2017-05-22 10:30:00,82.04,82.07,81.85,81.93,40420.0,70.0816,70.1073,69.9193,69.9877,40420.0
2017-05-22 10:40:00,81.95,81.99,81.79,81.8,36019.0,70.0047,70.0389,69.8681,69.8766,36019.0
2017-05-22 10:50:00,81.8,81.86,81.73,81.75,30162.0,69.8766,69.9279,69.8168,69.8339,30162.0
2017-05-22 11:00:00,81.75,81.9,81.72,81.89,37536.0,69.8339,69.962,69.8083,69.9535,37536.0
2017-05-22 11:10:00,81.9,82.18,81.88,82.17,37677.0,69.962,70.2012,69.9449,70.1927,37677.0
2017-05-22 11:20:00,82.17,82.27,82.1,82.23,41694.0,70.1927,70.2781,70.1329,70.2439,41694.0
2017-05-22 11:30:00,82.22,82.36,82.22,82.27,49222.0,70.2354,70.355,70.2354,70.2781,49222.0
2017-05-22 11:40:00,82.28,82.3,82.1,82.11,39748.0,70.2866,70.3037,70.1329,70.1414,39748.0
2017-05-22 11:50:00,82.11,82.23,82.09,82.16,28753.0,70.1414,70.2439,70.1243,70.1841,28753.0
2017-05-22 12:00:00,82.18,82.25,82.06,82.08,23931.0,70.2012,70.261,70.0987,70.1158,23931.0
2017-05-22 12:10:00,82.08,82.18,82.06,82.09,26072.0,70.1158,70.2012,70.0987,70.1243,26072.0
2017-05-22 12:20:00,82.09,82.15,82.08,82.11,34762.0,70.1243,70.1756,70.1158,70.1414,34762.0
2017-05-22 12:30:00,82.11,82.15,82.08,82.1,18744.0,70.1414,70.1756,70.1158,70.1329,18744.0
2017-05-22 12:40:00,82.09,82.09,81.89,81.91,50312.0,70.1243,70.1243,69.9535,69.9706,50312.0
2017-05-22 12:50:00,81.92,81.97,81.9,81.9,21079.0,69.9791,70.0218,69.962,69.962,21079.0
2017-05-22 13:00:00,81.91,81.93,81.83,81.89,28916.0,69.9706,69.9877,69.9022,69.9535,28916.0
2017-05-22 13:10:00,81.9,81.93,81.8,81.8,19307.0,69.962,69.9877,69.8766,69.8766,19307.0
2017-05-22 13:20:00,81.8,81.81,81.73,81.78,23622.0,69.8766,69.8852,69.8168,69.8595,23622.0
2017-05-22 13:30:00,81.79,81.88,81.75,81.82,21966.0,69.8681,69.9449,69.8339,69.8937,21966.0
2017-05-22 13:40:00,81.81,81.87,81.77,81.86,17784.0,69.8852,69.9364,69.851,69.9279,17784.0
2017-05-22 13:50:00,81.87,81.9,81.77,81.77,10572.0,69.9364,69.962,69.851,69.851,10572.0
2017-05-22 14:00:00,81.8,81.83,81.75,81.81,20773.0,69.8766,69.9022,69.8339,69.8852,20773.0
2017-05-22 14:10:00,81.81,81.88,81.76,81.84,28325.0,69.8852,69.9449,69.8424,69.9108,28325.0
2017-05-22 14:20:00,81.84,81.88,81.74,81.79,16277.0,69.9108,69.9449,69.8254,69.8681,16277.0
2017-05-22 14:30:00,81.78,81.82,81.75,81.79,21697.0,69.8595,69.8937,69.8339,69.8681,21697.0
2017-05-22 14:40:00,81.79,81.85,81.77,81.82,23588.0,69.8681,69.9193,69.851,69.8937,23588.0
2017-05-22 14:50:00,81.81,81.85,81.76,81.81,21695.0,69.8852,69.9193,69.8424,69.8852,21695.0
2017-05-22 15:00:00,81.8,81.96,81.8,81.92,21934.0,69.8766,70.0133,69.8766,69.9791,21934.0
2017-05-22 15:10:00,81.93,81.98,81.86,81.86,35425.0,69.9877,70.0304,69.9279,69.9279,35425.0
2017-05-22 15:20:00,81.87,81.92,81.85,81.9,27814.0,69.9364,69.9791,69.9193,69.962,27814.0
2017-05-22 15:30:00,81.91,82.07,81.9,82.04,51204.0,69.9706,70.1073,69.962,70.0816,51204.0
2017-05-22 15:40:00,82.03,82.1,82.01,82.05,63949.0,70.0731,70.1329,70.056,70.0902,63949.0
2017-05-22 15:50:00,82.06,82.14,82.03,82.09,136829.0,70.0987,70.167,70.0731,70.1243,136829.0
2017-05-23 09:30:00,82.09,82.32,81.42,81.66,98182.0,70.1243,70.3208,69.552,69.757,98182.0
2017-05-23 09:40:00,81.63,81.63,80.91,81.27,107951.0,69.7314,69.7314,69.1163,69.4239,107951.0
2017-05-23 09:50:00,81.27,81.29,80.9,81.04,94254.0,69.4239,69.4409,69.1078,69.2274,94254.0
2017-05-23 10:00:00,81.06,81.29,81.0,81.22,116605.0,69.2445,69.4409,69.1932,69.3812,116605.0
2017-05-23 10:10:00,81.24,81.24,81.08,81.09,42289.0,69.3982,69.3982,69.2616,69.2701,42289.0
2017-05-23 10:20:00,81.1,81.34,81.09,81.29,41420.0,69.2786,69.4837,69.2701,69.4409,41420.0
2017-05-23 10:30:00,81.28,81.44,81.14,81.22,45719.0,69.4324,69.5691,69.3128,69.3812,45719.0
2017-05-23 10:40:00,81.24,81.48,81.16,81.47,43626.0,69.3982,69.6033,69.3299,69.5947,43626.0
2017-05-23 10:50:00,81.48,81.49,81.26,81.38,31358.0,69.6033,69.6118,69.4153,69.5178,31358.0
2017-05-23 11:00:00,81.39,81.41,81.3,81.36,32348.0,69.5264,69.5435,69.4495,69.5007,32348.0
2017-05-23 11:10:00,81.37,81.44,81.3,81.38,42721.0,69.5093,69.5691,69.4495,69.5178,42721.0
2017-05-23 11:20:00,81.36,81.55,81.31,81.52,28875.0,69.5007,69.663,69.458,69.6374,28875.0
2017-05-23 11:30:00,81.53,81.61,81.46,81.46,29718.0,69.646,69.7143,69.5862,69.5862,29718.0
2017-05-23 11:40:00,81.46,81.65,81.45,81.65,22612.0,69.5862,69.7485,69.5776,69.7485,22612.0
2017-05-23 11:50:00,81.65,81.65,81.53,81.54,28326.0,69.7485,69.7485,69.646,69.6545,28326.0
2017-05-23 12:00:00,81.55,81.59,81.49,81.58,25378.0,69.663,69.6972,69.6118,69.6887,25378.0
2017-05-23 12:10:00,81.58,81.61,81.54,81.56,26944.0,69.6887,69.7143,69.6545,69.6716,26944.0
2017-05-23 12:20:00,81.55,81.55,81.39,81.4,27668.0,69.663,69.663,69.5264,69.5349,27668.0
2017-05-23 12:30:00,81.41,81.53,81.36,81.53,34766.0,69.5435,69.646,69.5007,69.646,34766.0
2017-05-23 12:40:00,81.55,81.57,81.41,81.43,28611.0,69.663,69.6801,69.5435,69.5605,28611.0
2017-05-23 12:50:00,81.43,81.45,81.37,81.41,26199.0,69.5605,69.5776,69.5093,69.5435,26199.0
2017-05-23 13:00:00,81.41,81.46,81.35,81.45,19131.0,69.5435,69.5862,69.4922,69.5776,19131.0
2017-05-23 13:10:00,81.45,81.49,81.4,81.47,19788.0,69.5776,69.6118,69.5349,69.5947,19788.0
2017-05-23 13:20:00,81.47,81.53,81.4,81.43,21600.0,69.5947,69.646,69.5349,69.5605,21600.0
2017-05-23 13:30:00,81.43,81.51,81.42,81.47,20344.0,69.5605,69.6289,69.552,69.5947,20344.0
2017-05-23 13:40:00,81.47,81.48,81.39,81.45,20305.0,69.5947,69.6033,69.5264,69.5776,20305.0
2017-05-23 13:50:00,81.45,81.45,81.39,81.4,22171.0,69.5776,69.5776,69.5264,69.5349,22171.0
2017-05-23 14:00:00,81.41,81.48,81.41,81.44,23473.0,69.5435,69.6033,69.5435,69.5691,23473.0
2017-05-23 14:10:00,81.45,81.45,81.36,81.41,24155.0,69.5776,69.5776,69.5007,69.5435,24155.0
2017-05-23 14:20:00,81.42,81.48,81.39,81.43,27941.0,69.552,69.6033,69.5264,69.5605,27941.0
2017-05-23 14:30:00,81.44,81.5,81.37,81.45,20993.0,69.5691,69.6203,69.5093,69.5776,20993.0
2017-05-23 14:40:00,81.45,81.55,81.45,81.54,29795.0,69.5776,69.663,69.5776,69.6545,29795.0
2017-05-23 14:50:00,81.53,81.59,81.46,81.59,32573.0,69.646,69.6972,69.5862,69.6972,32573.0
2017-05-23 15:00:00,81.58,81.59,81.54,81.55,44818.0,69.6887,69.6972,69.6545,69.663,44818.0
2017-05-23 15:10:00,81.54,81.61,81.53,81.57,41781.0,69.6545,69.7143,69.646,69.6801,41781.0
2017-05-23 15:20:00,81.56,81.65,81.53,81.63,41555.0,69.6716,69.7485,69.646,69.7314,41555.0
2017-05-23 15:30:00,81.63,81.76,81.62,81.75,63464.0,69.7314,69.8424,69.7228,69.8339,63464.0
2017-05-23 15:40:00,81.76,81.81,81.7,81.81,90574.0,69.8424,69.8852,69.7912,69.8852,90574.0
2017-05-23 15:50:00,81.81,81.97,81.78,81.96,213090.0,69.8852,70.0218,69.8595,70.0133,213090.0
2017-05-24 09:30:00,82.46,82.58,81.82,81.89,99239.0,70.4404,70.5429,69.8937,69.9535,99239.0
2017-05-24 09:40:00,81.89,81.99,81.8,81.88,29520.0,69.9535,70.0389,69.8766,69.9449,29520.0
2017-05-24 09:50:00,81.9,81.99,81.84,81.84,32273.0,69.962,70.0389,69.9108,69.9108,32273.0
2017-05-24 10:00:00,81.83,81.9,81.67,81.88,49827.0,69.9022,69.962,69.7656,69.9449,49827.0
2017-05-24 10:10:00,81.86,81.89,81.79,81.89,33672.0,69.9279,69.9535,69.8681,69.9535,33672.0
2017-05-24 10:20:00,81.88,81.93,81.79,81.92,34643.0,69.9449,69.9877,69.8681,69.9791,34643.0
2017-05-24 10:30:00,81.92,82.07,81.9,82.03,41424.0,69.9791,70.1073,69.962,70.0731,41424.0
2017-05-24 10:40:00,82.04,82.08,81.89,81.89,30596.0,70.0816,70.1158,69.9535,69.9535,30596.0
2017-05-24 10:50:00,81.88,81.95,81.87,81.89,20249.0,69.9449,70.0047,69.9364,69.9535,20249.0
2017-05-24 11:00:00,81.91,81.96,81.84,81.92,20944.0,69.9706,70.0133,69.9108,69.9791,20944.0
2017-05-24 11:10:00,81.92,82.0,81.85,81.87,32907.0,69.9791,70.0475,69.9193,69.9364,32907.0
2017-05-24 11:20:00,81.85,81.98,81.83,81.93,25195.0,69.9193,70.0304,69.9022,69.9877,25195.0
2017-05-24 11:30:00,81.94,82.05,81.89,81.93,38819.0,69.9962,70.0902,69.9535,69.9877,38819.0
2017-05-24 11:40:00,81.94,82.13,81.94,82.04,24508.0,69.9962,70.1585,69.9962,70.0816,24508.0
2017-05-24 11:50:00,82.03,82.03,81.77,81.77,41212.0,70.0731,70.0731,69.851,69.851,41212.0
2017-05-24 12:00:00,81.77,81.95,81.77,81.88,27291.0,69.851,70.0047,69.851,69.9449,27291.0
2017-05-24 12:10:00,81.88,81.89,81.76,81.8,20715.0,69.9449,69.9535,69.8424,69.8766,20715.0
2017-05-24 12:20:00,81.81,81.85,81.78,81.8,15774.0,69.8852,69.9193,69.8595,69.8766,15774.0
2017-05-24 12:30:00,81.81,81.83,81.74,81.81,16331.0,69.8852,69.9022,69.8254,69.8852,16331.0
2017-05-24 12:40:00,81.79,81.87,81.77,81.82,22719.0,69.8681,69.9364,69.851,69.8937,22719.0
2017-05-24 12:50:00,81.82,81.92,81.82,81.91,17307.0,69.8937,69.9791,69.8937,69.9706,17307.0
2017-05-24 13:00:00,81.93,81.95,81.83,81.92,24563.0,69.9877,70.0047,69.9022,69.9791,24563.0
2017-05-24 13:10:00,81.93,81.97,81.85,81.92,21157.0,69.9877,70.0218,69.9193,69.9791,21157.0
2017-05-24 13:20:00,81.89,81.89,81.81,81.84,20462.0,69.9535,69.9535,69.8852,69.9108,20462.0
2017-05-24 13:30:00,81.84,81.89,81.81,81.89,17263.0,69.9108,69.9535,69.8852,69.9535,17263.0
2017-05-24 13:40:00,81.89,81.89,81.83,81.83,11591.0,69.9535,69.9535,69.9022,69.9022,11591.0
2017-05-24 13:50:00,81.83,81.95,81.83,81.88,28116.0,69.9022,70.0047,69.9022,69.9449,28116.0
2017-05-24 14:00:00,81.91,81.96,81.76,81.89,30734.0,69.9706,70.0133,69.8424,69.9535,30734.0
2017-05-24 14:10:00,81.88,81.96,81.8,81.91,63842.0,69.9449,70.0133,69.8766,69.9706,63842.0
2017-05-24 14:20:00,81.91,81.96,81.89,81.95,17852.0,69.9706,70.0133,69.9535,70.0047,17852.0
2017-05-24 14:30:00,81.93,81.93,81.86,81.89,28471.0,69.9877,69.9877,69.9279,69.9535,28471.0
2017-05-24 14:40:00,81.87,82.0,81.85,81.98,25850.0,69.9364,70.0475,69.9193,70.0304,25850.0
2017-05-24 14:50:00,81.99,81.99,81.92,81.96,22704.0,70.0389,70.0389,69.9791,70.0133,22704.0
2017-05-24 15:00:00,81.96,81.99,81.88,81.93,30619.0,70.0133,70.0389,69.9449,69.9877,30619.0
2017-05-24 15:10:00,81.93,82.02,81.91,82.01,34305.0,69.9877,70.0645,69.9706,70.056,34305.0
2017-05-24 15:20:00,82.01,82.09,82.0,82.07,43410.0,70.056,70.1243,70.0475,70.1073,43410.0
2017-05-24 15:30:00,82.08,82.15,82.06,82.13,40795.0,70.1158,70.1756,70.0987,70.1585,40795.0
2017-05-24 15:40:00,82.13,82.16,82.08,82.15,61573.0,70.1585,70.1841,70.1158,70.1756,61573.0
2017-05-24 15:50:00,82.14,82.24,82.1,82.12,136078.0,70.167,70.2525,70.1329,70.15,136078.0
2017-05-25 09:30:00,82.32,82.55,82.0,82.14,100583.0,70.3208,70.5173,70.0475,70.167,100583.0
2017-05-25 09:40:00,82.12,82.18,81.74,82.09,124110.0,70.15,70.2012,69.8254,70.1243,124110.0
2017-05-25 09:50:00,82.11,82.25,82.08,82.18,33925.0,70.1414,70.261,70.1158,70.2012,33925.0
2017-05-25 10:00:00,82.17,82.38,82.13,82.35,30838.0,70.1927,70.3721,70.1585,70.3464,30838.0
2017-05-25 10:10:00,82.34,82.85,82.33,82.82,48618.0,70.3379,70.7736,70.3294,70.7479,48618.0
2017-05-25 10:20:00,82.81,82.85,82.66,82.72,26038.0,70.7394,70.7736,70.6113,70.6625,26038.0
2017-05-25 10:30:00,82.72,82.84,82.44,82.56,62942.0,70.6625,70.765,70.4233,70.5258,62942.0
2017-05-25 10:40:00,82.55,82.7,82.53,82.63,33412.0,70.5173,70.6454,70.5002,70.5856,33412.0
2017-05-25 10:50:00,82.64,82.71,82.6,82.62,33198.0,70.5942,70.654,70.56,70.5771,33198.0
2017-05-25 11:00:00,82.62,82.77,82.62,82.76,40382.0,70.5771,70.7052,70.5771,70.6967,40382.0
2017-05-25 11:10:00,82.76,82.8,82.69,82.74,24525.0,70.6967,70.7308,70.6369,70.6796,24525.0
2017-05-25 11:20:00,82.74,82.85,82.7,82.85,56464.0,70.6796,70.7736,70.6454,70.7736,56464.0
2017-05-25 11:30:00,82.83,82.95,82.81,82.88,80174.0,70.7565,70.859,70.7394,70.7992,80174.0
2017-05-25 11:40:00,82.9,82.92,82.8,82.81,83762.0,70.8163,70.8334,70.7308,70.7394,83762.0
2017-05-25 11:50:00,82.81,82.85,82.71,82.71,18676.0,70.7394,70.7736,70.654,70.654,18676.0
2017-05-25 12:00:00,82.7,82.82,82.65,82.78,35339.0,70.6454,70.7479,70.6027,70.7138,35339.0
2017-05-25 12:10:00,82.76,82.86,82.75,82.85,30588.0,70.6967,70.7821,70.6881,70.7736,30588.0
2017-05-25 12:20:00,82.84,82.92,82.82,82.83,23148.0,70.765,70.8334,70.7479,70.7565,23148.0
2017-05-25 12:30:00,82.82,82.86,82.76,82.84,23837.0,70.7479,70.7821,70.6967,70.765,23837.0
2017-05-25 12:40:00,82.85,82.87,82.8,82.8,15753.0,70.7736,70.7906,70.7308,70.7308,15753.0
2017-05-25 12:50:00,82.79,82.87,82.79,82.87,22078.0,70.7223,70.7906,70.7223,70.7906,22078.0
2017-05-25 13:00:00,82.87,82.88,82.72,82.76,50951.0,70.7906,70.7992,70.6625,70.6967,50951.0
2017-05-25 13:10:00,82.75,82.75,82.61,82.61,146388.0,70.6881,70.6881,70.5685,70.5685,146388.0
2017-05-25 13:20:00,82.61,82.69,82.53,82.54,153981.0,70.5685,70.6369,70.5002,70.5087,153981.0
2017-05-25 13:30:00,82.54,82.63,82.53,82.54,28053.0,70.5087,70.5856,70.5002,70.5087,28053.0
2017-05-25 13:40:00,82.54,82.59,82.5,82.52,25631.0,70.5087,70.5515,70.4746,70.4917,25631.0
2017-05-25 13:50:00,82.51,82.61,82.5,82.6,38161.0,70.4831,70.5685,70.4746,70.56,38161.0
2017-05-25 14:00:00,82.6,82.63,82.54,82.6,25586.0,70.56,70.5856,70.5087,70.56,25586.0
2017-05-25 14:10:00,82.6,82.64,82.53,82.63,45816.0,70.56,70.5942,70.5002,70.5856,45816.0
2017-05-25 14:20:00,82.63,82.69,82.63,82.67,37767.0,70.5856,70.6369,70.5856,70.6198,37767.0
2017-05-25 14:30:00,82.67,82.68,82.6,82.67,42928.0,70.6198,70.6283,70.56,70.6198,42928.0
2017-05-25 14:40:00,82.68,82.68,82.53,82.53,31516.0,70.6283,70.6283,70.5002,70.5002,31516.0
2017-05-25 14:50:00,82.52,82.6,82.51,82.58,40581.0,70.4917,70.56,70.4831,70.5429,40581.0
2017-05-25 15:00:00,82.58,82.64,82.57,82.61,28445.0,70.5429,70.5942,70.5344,70.5685,28445.0
2017-05-25 15:10:00,82.61,82.63,82.54,82.54,71614.0,70.5685,70.5856,70.5087,70.5087,71614.0
2017-05-25 15:20:00,82.54,82.54,82.43,82.47,43302.0,70.5087,70.5087,70.4148,70.4489,43302.0
2017-05-25 15:30:00,82.47,82.51,82.45,82.48,65799.0,70.4489,70.4831,70.4319,70.4575,65799.0
2017-05-25 15:40:00,82.48,82.61,82.45,82.57,99909.0,70.4575,70.5685,70.4319,70.5344,99909.0
2017-05-25 15:50:00,82.57,82.7,82.15,82.34,585118.0,70.5344,70.6454,70.1756,70.3379,585118.0
2017-05-26 09:30:00,82.5,82.74,81.95,82.2,204729.0,70.4746,70.6796,70.0047,70.2183,204729.0
2017-05-26 09:40:00,82.23,82.24,81.94,82.11,46615.0,70.2439,70.2525,69.9962,70.1414,46615.0
2017-05-26 09:50:00,82.07,82.29,82.06,82.28,34736.0,70.1073,70.2952,70.0987,70.2866,34736.0
2017-05-26 10:00:00,82.31,82.42,82.25,82.33,35524.0,70.3123,70.4062,70.261,70.3294,35524.0
2017-05-26 10:10:00,82.33,82.59,82.19,82.52,81254.0,70.3294,70.5515,70.2098,70.4917,81254.0
2017-05-26 10:20:00,82.51,82.51,82.36,82.46,47387.0,70.4831,70.4831,70.355,70.4404,47387.0
2017-05-26 10:30:00,82.49,82.58,82.48,82.55,25796.0,70.466,70.5429,70.4575,70.5173,25796.0
2017-05-26 10:40:00,82.55,82.65,82.53,82.62,24418.0,70.5173,70.6027,70.5002,70.5771,24418.0
2017-05-26 10:50:00,82.6,82.85,82.6,82.84,44796.0,70.56,70.7736,70.56,70.765,44796.0
2017-05-26 11:00:00,82.84,82.89,82.53,82.59,47139.0,70.765,70.8077,70.5002,70.5515,47139.0
2017-05-26 11:10:00,82.58,82.59,82.46,82.53,27081.0,70.5429,70.5515,70.4404,70.5002,27081.0
2017-05-26 11:20:00,82.52,82.55,82.45,82.47,29335.0,70.4917,70.5173,70.4319,70.4489,29335.0
2017-05-26 11:30:00,82.49,82.58,82.42,82.48,37016.0,70.466,70.5429,70.4062,70.4575,37016.0
2017-05-26 11:40:00,82.49,82.54,82.4,82.51,36898.0,70.466,70.5087,70.3892,70.4831,36898.0
2017-05-26 11:50:00,82.51,82.52,82.4,82.4,32472.0,70.4831,70.4917,70.3892,70.3892,32472.0
2017-05-26 12:00:00,82.41,82.46,82.38,82.44,19889.0,70.3977,70.4404,70.3721,70.4233,19889.0
2017-05-26 12:10:00,82.44,82.47,82.4,82.46,19032.0,70.4233,70.4489,70.3892,70.4404,19032.0
2017-05-26 12:20:00,82.46,82.58,82.46,82.58,22022.0,70.4404,70.5429,70.4404,70.5429,22022.0
2017-05-26 12:30:00,82.59,82.59,82.48,82.49,13554.0,70.5515,70.5515,70.4575,70.466,13554.0
2017-05-26 12:40:00,82.5,82.57,82.49,82.57,14526.0,70.4746,70.5344,70.466,70.5344,14526.0
2017-05-26 12:50:00,82.57,82.59,82.53,82.57,14195.0,70.5344,70.5515,70.5002,70.5344,14195.0
2017-05-26 13:00:00,82.58,82.62,82.51,82.62,31890.0,70.5429,70.5771,70.4831,70.5771,31890.0
2017-05-26 13:10:00,82.62,82.69,82.6,82.64,35877.0,70.5771,70.6369,70.56,70.5942,35877.0
2017-05-26 13:20:00,82.63,82.64,82.58,82.58,26215.0,70.5856,70.5942,70.5429,70.5429,26215.0
2017-05-26 13:30:00,82.6,82.66,82.58,82.63,27575.0,70.56,70.6113,70.5429,70.5856,27575.0
2017-05-26 13:40:00,82.62,82.63,82.55,82.55,16756.0,70.5771,70.5856,70.5173,70.5173,16756.0
2017-05-26 13:50:00,82.56,82.63,82.53,82.6,27661.0,70.5258,70.5856,70.5002,70.56,27661.0
2017-05-26 14:00:00,82.62,82.64,82.59,82.6,15864.0,70.5771,70.5942,70.5515,70.56,15864.0
2017-05-26 14:10:00,82.6,82.68,82.6,82.65,15123.0,70.56,70.6283,70.56,70.6027,15123.0
2017-05-26 14:20:00,82.64,82.71,82.62,82.7,14515.0,70.5942,70.654,70.5771,70.6454,14515.0
2017-05-26 14:30:00,82.67,82.71,82.62,82.63,11019.0,70.6198,70.654,70.5771,70.5856,11019.0
2017-05-26 14:40:00,82.61,82.64,82.57,82.62,17918.0,70.5685,70.5942,70.5344,70.5771,17918.0
2017-05-26 14:50:00,82.6,82.66,82.58,82.62,20397.0,70.56,70.6113,70.5429,70.5771,20397.0
2017-05-26 15:00:00,82.63,82.65,82.57,82.57,16602.0,70.5856,70.6027,70.5344,70.5344,16602.0
2017-05-26 15:10:00,82.58,82.65,82.56,82.65,14327.0,70.5429,70.6027,70.5258,70.6027,14327.0
2017-05-26 15:20:00,82.65,82.69,82.6,82.68,27458.0,70.6027,70.6369,70.56,70.6283,27458.0
2017-05-26 15:30:00,82.68,82.75,82.67,82.74,37571.0,70.6283,70.6881,70.6198,70.6796,37571.0
2017-05-26 15:40:00,82.74,82.82,82.73,82.78,76378.0,70.6796,70.7479,70.671,70.7138,76378.0
2017-05-26 15:50:00,82.78,82.82,82.72,82.81,187281.0,70.7138,70.7479,70.6625,70.7394,187281.0
2017-05-30 09:30:00,83.0,84.0,83.0,83.83,381227.0,70.9017,71.7559,70.9017,71.6107,381227.0
2017-05-30 09:40:00,83.84,83.92,83.47,83.8,136420.0,71.6193,71.6876,71.3032,71.5851,136420.0
2017-05-30 09:50:00,83.8,84.58,83.75,84.13,375235.0,71.5851,72.2514,71.5424,71.867,375235.0
2017-05-30 10:00:00,84.13,84.56,84.13,84.39,243515.0,71.867,72.2343,71.867,72.0891,243515.0
2017-05-30 10:10:00,84.41,84.42,83.92,84.17,192510.0,72.1062,72.1147,71.6876,71.9012,192510.0
2017-05-30 10:20:00,84.19,84.46,84.15,84.31,95674.0,71.9182,72.1489,71.8841,72.0207,95674.0
2017-05-30 10:30:00,84.3,84.44,84.18,84.4,98496.0,72.0122,72.1318,71.9097,72.0976,98496.0
2017-05-30 10:40:00,84.41,84.68,84.39,84.67,105920.0,72.1062,72.3368,72.0891,72.3283,105920.0
2017-05-30 10:50:00,84.68,84.68,84.49,84.55,61408.0,72.3368,72.3368,72.1745,72.2258,61408.0
2017-05-30 11:00:00,84.55,84.56,84.36,84.36,53478.0,72.2258,72.2343,72.0635,72.0635,53478.0
2017-05-30 11:10:00,84.35,84.47,84.02,84.46,155161.0,72.0549,72.1574,71.773,72.1489,155161.0
2017-05-30 11:20:00,84.47,84.83,84.47,84.83,82676.0,72.1574,72.4649,72.1574,72.4649,82676.0
2017-05-30 11:30:00,84.82,85.13,84.77,84.98,300656.0,72.4564,72.7212,72.4137,72.5931,300656.0
2017-05-30 11:40:00,84.98,84.98,84.54,84.61,93888.0,72.5931,72.5931,72.2172,72.277,93888.0
2017-05-30 11:50:00,84.63,84.71,84.53,84.68,52379.0,72.2941,72.3624,72.2087,72.3368,52379.0
2017-05-30 12:00:00,84.69,84.78,84.46,84.57,132806.0,72.3454,72.4222,72.1489,72.2428,132806.0
2017-05-30 12:10:00,84.59,84.65,84.49,84.62,113461.0,72.2599,72.3112,72.1745,72.2856,113461.0
2017-05-30 12:20:00,84.62,84.72,84.42,84.47,75372.0,72.2856,72.371,72.1147,72.1574,75372.0
2017-05-30 12:30:00,84.47,84.59,84.46,84.53,37478.0,72.1574,72.2599,72.1489,72.2087,37478.0
2017-05-30 12:40:00,84.53,84.54,84.45,84.52,39298.0,72.2087,72.2172,72.1403,72.2001,39298.0
2017-05-30 12:50:00,84.51,84.66,84.5,84.66,42965.0,72.1916,72.3197,72.183,72.3197,42965.0
2017-05-30 13:00:00,84.65,84.93,84.64,84.91,90661.0,72.3112,72.5504,72.3026,72.5333,90661.0
2017-05-30 13:10:00,84.92,85.07,84.9,85.06,107185.0,72.5418,72.67,72.5247,72.6614,107185.0
2017-05-30 13:20:00,85.06,85.08,84.85,84.85,187277.0,72.6614,72.6785,72.482,72.482,187277.0
2017-05-30 13:30:00,84.83,84.92,84.7,84.77,163398.0,72.4649,72.5418,72.3539,72.4137,163398.0
2017-05-30 13:40:00,84.75,84.83,84.6,84.82,104298.0,72.3966,72.4649,72.2685,72.4564,104298.0
2017-05-30 13:50:00,84.79,84.83,84.58,84.58,184167.0,72.4308,72.4649,72.2514,72.2514,184167.0
2017-05-30 14:00:00,84.57,84.67,84.5,84.6,72475.0,72.2428,72.3283,72.183,72.2685,72475.0
2017-05-30 14:10:00,84.61,84.61,84.41,84.53,80745.0,72.277,72.277,72.1062,72.2087,80745.0
2017-05-30 14:20:00,84.53,84.6,84.46,84.48,76208.0,72.2087,72.2685,72.1489,72.166,76208.0
2017-05-30 14:30:00,84.46,84.51,84.36,84.45,125626.0,72.1489,72.1916,72.0635,72.1403,125626.0
2017-05-30 14:40:00,84.45,84.6,84.44,84.53,95559.0,72.1403,72.2685,72.1318,72.2087,95559.0
2017-05-30 14:50:00,84.54,84.61,84.49,84.56,86486.0,72.2172,72.277,72.1745,72.2343,86486.0
2017-05-30 15:00:00,84.56,84.77,84.56,84.7,108552.0,72.2343,72.4137,72.2343,72.3539,108552.0
2017-05-30 15:10:00,84.71,84.81,84.66,84.75,118111.0,72.3624,72.4479,72.3197,72.3966,118111.0
2017-05-30 15:20:00,84.75,84.85,84.72,84.79,152140.0,72.3966,72.482,72.371,72.4308,152140.0
2017-05-30 15:30:00,84.8,84.99,84.79,84.98,258524.0,72.4393,72.6016,72.4308,72.5931,258524.0
2017-05-30 15:40:00,84.99,85.17,84.98,85.0,432587.0,72.6016,72.7554,72.5931,72.6102,432587.0
2017-05-30 15:50:00,85.01,85.01,84.8,84.8,503045.0,72.6187,72.6187,72.4393,72.4393,503045.0
2017-05-31 09:30:00,88.99,90.49,88.52,88.84,1931011.0,76.0186,77.2999,75.6171,75.8904,1931011.0
2017-05-31 09:40:00,88.83,89.9,88.51,89.01,1071677.0,75.8819,76.7959,75.6085,76.0357,1071677.0
2017-05-31 09:50:00,89.01,89.08,87.7,87.99,608286.0,76.0357,76.0955,74.9166,75.1643,608286.0
2017-05-31 10:00:00,87.93,88.8,87.75,88.61,318608.0,75.1131,75.8563,74.9593,75.694,318608.0
2017-05-31 10:10:00,88.6,88.64,86.89,87.57,428350.0,75.6854,75.7196,74.2247,74.8056,428350.0
2017-05-31 10:20:00,87.55,88.0,87.26,87.94,444806.0,74.7885,75.1729,74.5407,75.1216,444806.0
2017-05-31 10:30:00,87.94,88.54,87.79,87.93,374229.0,75.1216,75.6342,74.9935,75.1131,374229.0
2017-05-31 10:40:00,87.97,88.07,87.55,87.65,170625.0,75.1473,75.2327,74.7885,74.8739,170625.0
2017-05-31 10:50:00,87.67,88.29,87.67,88.07,211341.0,74.891,75.4206,74.891,75.2327,211341.0
2017-05-31 11:00:00,88.07,88.41,87.7,87.72,201994.0,75.2327,75.5231,74.9166,74.9337,201994.0
2017-05-31 11:10:00,87.7,87.78,87.38,87.53,208323.0,74.9166,74.9849,74.6433,74.7714,208323.0
2017-05-31 11:20:00,87.55,87.98,87.48,87.95,148209.0,74.7885,75.1558,74.7287,75.1302,148209.0
2017-05-31 11:30:00,87.98,88.25,87.95,87.98,186485.0,75.1558,75.3864,75.1302,75.1558,186485.0
2017-05-31 11:40:00,87.98,88.04,87.72,87.79,105016.0,75.1558,75.207,74.9337,74.9935,105016.0
2017-05-31 11:50:00,87.79,88.07,87.79,87.94,73394.0,74.9935,75.2327,74.9935,75.1216,73394.0
2017-05-31 12:00:00,87.95,87.99,87.52,87.58,132340.0,75.1302,75.1643,74.7628,74.8141,132340.0
2017-05-31 12:10:00,87.58,87.6,87.36,87.44,116212.0,74.8141,74.8312,74.6262,74.6945,116212.0
2017-05-31 12:20:00,87.46,87.46,87.2,87.4,132359.0,74.7116,74.7116,74.4895,74.6603,132359.0
2017-05-31 12:30:00,87.41,87.42,86.87,86.96,203091.0,74.6689,74.6774,74.2076,74.2845,203091.0
2017-05-31 12:40:00,86.98,87.04,86.56,86.75,201451.0,74.3016,74.3528,73.9428,74.1051,201451.0
2017-05-31 12:50:00,86.74,86.97,86.58,86.81,141415.0,74.0965,74.293,73.9599,74.1563,141415.0
2017-05-31 13:00:00,86.81,86.91,86.41,86.46,148834.0,74.1563,74.2418,73.8146,73.8574,148834.0
2017-05-31 13:10:00,86.45,87.03,86.45,86.86,166976.0,73.8488,74.3443,73.8488,74.199,166976.0
2017-05-31 13:20:00,86.86,87.19,86.85,87.12,125695.0,74.199,74.4809,74.1905,74.4212,125695.0
2017-05-31 13:30:00,87.12,87.12,86.7,86.91,113686.0,74.4212,74.4212,74.0624,74.2418,113686.0
2017-05-31 13:40:00,86.9,87.1,86.86,87.03,149248.0,74.2332,74.4041,74.199,74.3443,149248.0
2017-05-31 13:50:00,87.04,87.12,86.91,86.94,115559.0,74.3528,74.4212,74.2418,74.2674,115559.0
2017-05-31 14:00:00,86.96,87.08,86.82,86.92,107593.0,74.2845,74.387,74.1649,74.2503,107593.0
2017-05-31 14:10:00,86.91,86.99,86.77,86.91,111447.0,74.2418,74.3101,74.1222,74.2418,111447.0
2017-05-31 14:20:00,86.92,87.08,86.87,87.06,141707.0,74.2503,74.387,74.2076,74.3699,141707.0
2017-05-31 14:30:00,87.06,87.06,86.76,86.8,165748.0,74.3699,74.3699,74.1136,74.1478,165748.0
2017-05-31 14:40:00,86.8,86.93,86.56,86.62,151331.0,74.1478,74.2588,73.9428,73.994,151331.0
2017-05-31 14:50:00,86.63,86.78,86.52,86.74,132484.0,74.0026,74.1307,73.9086,74.0965,132484.0
2017-05-31 15:00:00,86.74,86.88,86.67,86.73,138555.0,74.0965,74.2161,74.0367,74.088,138555.0
2017-05-31 15:10:00,86.72,86.77,86.64,86.69,139958.0,74.0795,74.1222,74.0111,74.0538,139958.0
2017-05-31 15:20:00,86.69,86.75,86.63,86.68,176858.0,74.0538,74.1051,74.0026,74.0453,176858.0
2017-05-31 15:30:00,86.68,86.82,86.67,86.77,192683.0,74.0453,74.1649,74.0367,74.1222,192683.0
2017-05-31 15:40:00,86.77,86.77,86.58,86.6,284914.0,74.1222,74.1222,73.9599,73.9769,284914.0
2017-05-31 15:50:00,86.6,86.6,85.76,85.76,1074350.0,73.9769,73.9769,73.2594,73.2594,1074350.0
2017-06-01 09:30:00,86.28,86.32,85.1,85.35,493316.0,73.7036,73.7378,72.6956,72.9092,493316.0
2017-06-01 09:40:00,85.35,85.72,85.11,85.18,325737.0,72.9092,73.2252,72.7041,72.7639,325737.0
2017-06-01 09:50:00,85.14,85.16,84.29,84.38,313250.0,72.7298,72.7468,72.0037,72.0805,313250.0
2017-06-01 10:00:00,84.4,84.62,83.84,83.95,367809.0,72.0976,72.2856,71.6193,71.7132,367809.0
2017-06-01 10:10:00,83.93,83.93,83.08,83.26,805730.0,71.6961,71.6961,70.97,71.1238,805730.0
2017-06-01 10:20:00,83.28,83.58,83.08,83.44,611534.0,71.1409,71.3972,70.97,71.2776,611534.0
2017-06-01 10:30:00,83.44,83.74,83.35,83.73,299730.0,71.2776,71.5338,71.2007,71.5253,299730.0
2017-06-01 10:40:00,83.69,84.01,83.62,83.98,266317.0,71.4911,71.7645,71.4313,71.7388,266317.0
2017-06-01 10:50:00,83.99,84.18,83.66,83.7,268811.0,71.7474,71.9097,71.4655,71.4997,268811.0
2017-06-01 11:00:00,83.69,83.71,83.31,83.41,222808.0,71.4911,71.5082,71.1665,71.2519,222808.0
2017-06-01 11:10:00,83.42,83.5,83.24,83.42,163345.0,71.2605,71.3288,71.1067,71.2605,163345.0
2017-06-01 11:20:00,83.42,83.47,83.05,83.28,207202.0,71.2605,71.3032,70.9444,71.1409,207202.0
2017-06-01 11:30:00,83.29,83.31,83.01,83.23,215935.0,71.1494,71.1665,70.9102,71.0982,215935.0
2017-06-01 11:40:00,83.21,83.42,83.17,83.21,139031.0,71.0811,71.2605,71.0469,71.0811,139031.0
2017-06-01 11:50:00,83.2,83.29,82.8,82.89,244035.0,71.0725,71.1494,70.7308,70.8077,244035.0
2017-06-01 12:00:00,82.89,82.96,82.7,82.71,194252.0,70.8077,70.8675,70.6454,70.654,194252.0
2017-06-01 12:10:00,82.71,82.82,82.5,82.66,206769.0,70.654,70.7479,70.4746,70.6113,206769.0
2017-06-01 12:20:00,82.66,82.91,82.55,82.8,155553.0,70.6113,70.8248,70.5173,70.7308,155553.0
2017-06-01 12:30:00,82.8,82.96,82.8,82.86,131601.0,70.7308,70.8675,70.7308,70.7821,131601.0
2017-06-01 12:40:00,82.85,82.99,82.75,82.84,103586.0,70.7736,70.8932,70.6881,70.765,103586.0
2017-06-01 12:50:00,82.83,82.96,82.8,82.85,82487.0,70.7565,70.8675,70.7308,70.7736,82487.0
2017-06-01 13:00:00,82.84,82.87,82.62,82.73,122391.0,70.765,70.7906,70.5771,70.671,122391.0
2017-06-01 13:10:00,82.72,82.85,82.67,82.68,83978.0,70.6625,70.7736,70.6198,70.6283,83978.0
2017-06-01 13:20:00,82.68,82.72,82.48,82.59,113596.0,70.6283,70.6625,70.4575,70.5515,113596.0
2017-06-01 13:30:00,82.59,82.89,82.59,82.75,116028.0,70.5515,70.8077,70.5515,70.6881,116028.0
2017-06-01 13:40:00,82.76,82.84,82.66,82.68,76449.0,70.6967,70.765,70.6113,70.6283,76449.0
2017-06-01 13:50:00,82.67,82.84,82.6,82.79,87572.0,70.6198,70.765,70.56,70.7223,87572.0
2017-06-01 14:00:00,82.77,82.94,82.75,82.91,133778.0,70.7052,70.8504,70.6881,70.8248,133778.0
2017-06-01 14:10:00,82.91,83.0,82.75,82.8,135682.0,70.8248,70.9017,70.6881,70.7308,135682.0
2017-06-01 14:20:00,82.8,82.83,82.51,82.54,157262.0,70.7308,70.7565,70.4831,70.5087,157262.0
2017-06-01 14:30:00,82.56,82.69,82.45,82.68,104763.0,70.5258,70.6369,70.4319,70.6283,104763.0
2017-06-01 14:40:00,82.69,82.85,82.64,82.66,133683.0,70.6369,70.7736,70.5942,70.6113,133683.0
2017-06-01 14:50:00,82.66,82.69,82.48,82.52,220172.0,70.6113,70.6369,70.4575,70.4917,220172.0
2017-06-01 15:00:00,82.5,82.54,82.29,82.41,197154.0,70.4746,70.5087,70.2952,70.3977,197154.0
2017-06-01 15:10:00,82.41,82.68,82.37,82.4,255074.0,70.3977,70.6283,70.3635,70.3892,255074.0
2017-06-01 15:20:00,82.4,82.53,82.24,82.29,260327.0,70.3892,70.5002,70.2525,70.2952,260327.0
2017-06-01 15:30:00,82.29,82.43,82.19,82.33,290165.0,70.2952,70.4148,70.2098,70.3294,290165.0
2017-06-01 15:40:00,82.35,82.35,81.9,82.12,427564.0,70.3464,70.3464,69.962,70.15,427564.0
2017-06-01 15:50:00,82.12,82.39,81.75,82.18,1271070.0,70.15,70.3806,69.8339,70.2012,1271070.0
2017-06-02 09:30:00,81.62,82.14,81.22,81.45,499171.0,69.7228,70.167,69.3812,69.5776,499171.0
2017-06-02 09:40:00,81.49,81.7,80.81,80.95,243214.0,69.6118,69.7912,69.0309,69.1505,243214.0
2017-06-02 09:50:00,80.95,81.19,80.83,80.92,270568.0,69.1505,69.3555,69.048,69.1249,270568.0
2017-06-02 10:00:00,80.9,81.43,80.88,81.21,221480.0,69.1078,69.5605,69.0907,69.3726,221480.0
2017-06-02 10:10:00,81.21,81.36,80.82,80.85,181782.0,69.3726,69.5007,69.0395,69.0651,181782.0
2017-06-02 10:20:00,80.84,81.14,80.68,81.08,252438.0,69.0565,69.3128,68.9199,69.2616,252438.0
2017-06-02 10:30:00,81.08,81.27,81.01,81.2,189294.0,69.2616,69.4239,69.2018,69.3641,189294.0
2017-06-02 10:40:00,81.19,81.35,81.13,81.24,153240.0,69.3555,69.4922,69.3043,69.3982,153240.0
2017-06-02 10:50:00,81.25,81.43,81.22,81.28,127775.0,69.4068,69.5605,69.3812,69.4324,127775.0
2017-06-02 11:00:00,81.29,81.42,81.26,81.29,198947.0,69.4409,69.552,69.4153,69.4409,198947.0
2017-06-02 11:10:00,81.29,81.31,81.18,81.29,173125.0,69.4409,69.458,69.347,69.4409,173125.0
2017-06-02 11:20:00,81.3,81.3,81.07,81.12,78771.0,69.4495,69.4495,69.253,69.2957,78771.0
2017-06-02 11:30:00,81.12,81.14,80.96,81.01,95469.0,69.2957,69.3128,69.159,69.2018,95469.0
2017-06-02 11:40:00,81.0,81.05,80.7,80.7,174143.0,69.1932,69.2359,68.9369,68.9369,174143.0
2017-06-02 11:50:00,80.7,81.0,80.7,80.87,131495.0,68.9369,69.1932,68.9369,69.0822,131495.0
2017-06-02 12:00:00,80.87,80.93,80.58,80.65,169083.0,69.0822,69.1334,68.8344,68.8942,169083.0
2017-06-02 12:10:00,80.65,80.7,80.55,80.57,113785.0,68.8942,68.9369,68.8088,68.8259,113785.0
2017-06-02 12:20:00,80.57,80.58,80.46,80.47,105528.0,68.8259,68.8344,68.7319,68.7405,105528.0
2017-06-02 12:30:00,80.47,80.51,80.34,80.44,175170.0,68.7405,68.7746,68.6294,68.7148,175170.0
2017-06-02 12:40:00,80.43,80.48,80.29,80.37,136558.0,68.7063,68.749,68.5867,68.655,136558.0
2017-06-02 12:50:00,80.37,80.43,80.19,80.24,128922.0,68.655,68.7063,68.5013,68.544,128922.0
2017-06-02 13:00:00,80.23,80.28,80.08,80.14,150328.0,68.5355,68.5782,68.4073,68.4586,150328.0
2017-06-02 13:10:00,80.13,80.23,80.08,80.08,246785.0,68.45,68.5355,68.4073,68.4073,246785.0
2017-06-02 13:20:00,80.08,80.26,80.05,80.1,183029.0,68.4073,68.5611,68.3817,68.4244,183029.0
2017-06-02 13:30:00,80.09,80.27,80.06,80.27,291168.0,68.4159,68.5696,68.3902,68.5696,291168.0
2017-06-02 13:40:00,80.27,80.37,80.09,80.1,113404.0,68.5696,68.655,68.4159,68.4244,113404.0
2017-06-02 13:50:00,80.11,80.23,79.92,80.19,219333.0,68.4329,68.5355,68.2706,68.5013,219333.0
2017-06-02 14:00:00,80.19,80.19,80.01,80.05,122768.0,68.5013,68.5013,68.3475,68.3817,122768.0
2017-06-02 14:10:00,80.06,80.26,80.01,80.21,176561.0,68.3902,68.5611,68.3475,68.5184,176561.0
2017-06-02 14:20:00,80.21,80.33,80.18,80.22,123765.0,68.5184,68.6209,68.4927,68.5269,123765.0
2017-06-02 14:30:00,80.22,80.28,80.11,80.15,75213.0,68.5269,68.5782,68.4329,68.4671,75213.0
2017-06-02 14:40:00,80.15,80.3,80.13,80.23,151739.0,68.4671,68.5953,68.45,68.5355,151739.0
2017-06-02 14:50:00,80.23,80.47,80.21,80.41,255685.0,68.5355,68.7405,68.5184,68.6892,255685.0
2017-06-02 15:00:00,80.41,80.5,80.37,80.47,135543.0,68.6892,68.7661,68.655,68.7405,135543.0
2017-06-02 15:10:00,80.48,80.5,80.33,80.4,235818.0,68.749,68.7661,68.6209,68.6807,235818.0
2017-06-02 15:20:00,80.39,80.58,80.39,80.51,137362.0,68.6721,68.8344,68.6721,68.7746,137362.0
2017-06-02 15:30:00,80.51,80.74,80.49,80.67,247972.0,68.7746,68.9711,68.7576,68.9113,247972.0
2017-06-02 15:40:00,80.67,80.69,80.55,80.62,325272.0,68.9113,68.9284,68.8088,68.8686,325272.0
2017-06-02 15:50:00,80.63,80.95,80.63,80.91,700765.0,68.8772,69.1505,68.8772,69.1163,700765.0
2017-06-05 09:30:00,81.01,81.2,80.65,81.12,301209.0,69.2018,69.3641,68.8942,69.2957,301209.0
2017-06-05 09:40:00,81.12,81.3,80.6,80.62,232441.0,69.2957,69.4495,68.8515,68.8686,232441.0
2017-06-05 09:50:00,80.59,80.66,80.15,80.29,144255.0,68.843,68.9028,68.4671,68.5867,144255.0
2017-06-05 10:00:00,80.29,80.42,80.12,80.34,124263.0,68.5867,68.6978,68.4415,68.6294,124263.0
2017-06-05 10:10:00,80.34,80.35,80.08,80.16,142834.0,68.6294,68.638,68.4073,68.4757,142834.0
2017-06-05 10:20:00,80.16,80.18,79.82,80.03,307799.0,68.4757,68.4927,68.1852,68.3646,307799.0
2017-06-05 10:30:00,80.03,80.08,79.83,79.91,116358.0,68.3646,68.4073,68.1938,68.2621,116358.0
2017-06-05 10:40:00,79.92,79.99,79.76,79.78,132495.0,68.2706,68.3304,68.134,68.151,132495.0
2017-06-05 10:50:00,79.76,79.85,79.63,79.64,157276.0,68.134,68.2108,68.0229,68.0315,157276.0
2017-06-05 11:00:00,79.65,79.95,79.59,79.94,167462.0,68.04,68.2963,67.9887,68.2877,167462.0
2017-06-05 11:10:00,79.93,80.05,79.89,79.9,210449.0,68.2792,68.3817,68.245,68.2536,210449.0
2017-06-05 11:20:00,79.9,79.99,79.7,79.73,143431.0,68.2536,68.3304,68.0827,68.1083,143431.0
2017-06-05 11:30:00,79.73,79.8,79.67,79.79,76938.0,68.1083,68.1681,68.0571,68.1596,76938.0
2017-06-05 11:40:00,79.79,79.99,79.78,79.87,104987.0,68.1596,68.3304,68.151,68.2279,104987.0
2017-06-05 11:50:00,79.86,79.87,79.63,79.68,91402.0,68.2194,68.2279,68.0229,68.0656,91402.0
2017-06-05 12:00:00,79.69,79.7,79.31,79.32,164246.0,68.0742,68.0827,67.7496,67.7581,164246.0
2017-06-05 12:10:00,79.32,79.34,79.17,79.28,160439.0,67.7581,67.7752,67.63,67.7239,160439.0
2017-06-05 12:20:00,79.28,79.32,79.13,79.13,118031.0,67.7239,67.7581,67.5958,67.5958,118031.0
2017-06-05 12:30:00,79.15,79.17,78.93,79.0,170727.0,67.6129,67.63,67.4249,67.4847,170727.0
2017-06-05 12:40:00,78.99,79.04,78.8,78.9,274360.0,67.4762,67.5189,67.3139,67.3993,274360.0
2017-06-05 12:50:00,78.91,78.92,78.58,78.7,209519.0,67.4079,67.4164,67.126,67.2285,209519.0
2017-06-05 13:00:00,78.7,78.8,78.65,78.79,131653.0,67.2285,67.3139,67.1858,67.3054,131653.0
2017-06-05 13:10:00,78.78,78.85,78.68,78.8,159520.0,67.2968,67.3566,67.2114,67.3139,159520.0
2017-06-05 13:20:00,78.8,78.99,78.76,78.94,211871.0,67.3139,67.4762,67.2797,67.4335,211871.0
2017-06-05 13:30:00,78.93,79.05,78.75,78.85,454928.0,67.4249,67.5275,67.2712,67.3566,454928.0
2017-06-05 13:40:00,78.85,78.91,78.82,78.87,146322.0,67.3566,67.4079,67.331,67.3737,146322.0
2017-06-05 13:50:00,78.87,78.95,78.85,78.88,100274.0,67.3737,67.442,67.3566,67.3822,100274.0
2017-06-05 14:00:00,78.9,79.0,78.87,78.98,108628.0,67.3993,67.4847,67.3737,67.4677,108628.0
2017-06-05 14:10:00,78.99,78.99,78.7,78.8,215232.0,67.4762,67.4762,67.2285,67.3139,215232.0
2017-06-05 14:20:00,78.81,78.82,78.75,78.76,163488.0,67.3224,67.331,67.2712,67.2797,163488.0
2017-06-05 14:30:00,78.76,78.8,78.6,78.62,133871.0,67.2797,67.3139,67.143,67.1601,133871.0
2017-06-05 14:40:00,78.62,78.63,78.48,78.49,219019.0,67.1601,67.1687,67.0405,67.0491,219019.0
2017-06-05 14:50:00,78.48,78.6,78.4,78.4,299298.0,67.0405,67.143,66.9722,66.9722,299298.0
2017-06-05 15:00:00,78.4,78.51,78.39,78.48,123718.0,66.9722,67.0662,66.9637,67.0405,123718.0
2017-06-05 15:10:00,78.47,78.48,78.32,78.4,196025.0,67.032,67.0405,66.9039,66.9722,196025.0
2017-06-05 15:20:00,78.4,78.45,78.26,78.43,195891.0,66.9722,67.0149,66.8526,66.9978,195891.0
2017-06-05 15:30:00,78.44,78.67,78.4,78.59,316849.0,67.0064,67.2028,66.9722,67.1345,316849.0
2017-06-05 15:40:00,78.6,78.7,78.55,78.59,251413.0,67.143,67.2285,67.1003,67.1345,251413.0
2017-06-05 15:50:00,78.59,78.79,78.56,78.75,488214.0,67.1345,67.3054,67.1089,67.2712,488214.0
2017-06-06 09:30:00,78.61,79.31,78.61,78.89,451603.0,67.1516,67.7496,67.1516,67.3908,451603.0
2017-06-06 09:40:00,78.94,79.46,78.89,79.26,312650.0,67.4335,67.8777,67.3908,67.7068,312650.0
2017-06-06 09:50:00,79.25,79.55,79.06,79.48,114966.0,67.6983,67.9546,67.536,67.8948,114966.0
2017-06-06 10:00:00,79.5,79.82,79.3,79.77,248404.0,67.9119,68.1852,67.741,68.1425,248404.0
2017-06-06 10:10:00,79.79,80.03,79.71,79.96,154901.0,68.1596,68.3646,68.0913,68.3048,154901.0
2017-06-06 10:20:00,79.96,80.37,79.91,80.17,199112.0,68.3048,68.655,68.2621,68.4842,199112.0
2017-06-06 10:30:00,80.19,80.37,80.02,80.08,199595.0,68.5013,68.655,68.3561,68.4073,199595.0
2017-06-06 10:40:00,80.09,80.45,80.06,80.25,100818.0,68.4159,68.7234,68.3902,68.5525,100818.0
2017-06-06 10:50:00,80.26,80.27,80.06,80.1,101857.0,68.5611,68.5696,68.3902,68.4244,101857.0
2017-06-06 11:00:00,80.1,80.11,79.88,79.88,92409.0,68.4244,68.4329,68.2365,68.2365,92409.0
2017-06-06 11:10:00,79.89,80.05,79.85,80.01,78376.0,68.245,68.3817,68.2108,68.3475,78376.0
2017-06-06 11:20:00,80.03,80.17,79.95,80.04,89724.0,68.3646,68.4842,68.2963,68.3732,89724.0
2017-06-06 11:30:00,80.04,80.04,79.64,79.67,92507.0,68.3732,68.3732,68.0315,68.0571,92507.0
2017-06-06 11:40:00,79.66,79.83,79.66,79.7,59533.0,68.0485,68.1938,68.0485,68.0827,59533.0
2017-06-06 11:50:00,79.72,79.85,79.68,79.84,48331.0,68.0998,68.2108,68.0656,68.2023,48331.0
2017-06-06 12:00:00,79.84,80.04,79.84,79.9,49933.0,68.2023,68.3732,68.2023,68.2536,49933.0
2017-06-06 12:10:00,79.9,79.91,79.75,79.77,58852.0,68.2536,68.2621,68.1254,68.1425,58852.0
2017-06-06 12:20:00,79.77,79.96,79.75,79.94,63795.0,68.1425,68.3048,68.1254,68.2877,63795.0
2017-06-06 12:30:00,79.95,79.96,79.83,79.85,58606.0,68.2963,68.3048,68.1938,68.2108,58606.0
2017-06-06 12:40:00,79.85,79.94,79.84,79.85,40213.0,68.2108,68.2877,68.2023,68.2108,40213.0
2017-06-06 12:50:00,79.86,79.86,79.74,79.81,32694.0,68.2194,68.2194,68.1169,68.1767,32694.0
2017-06-06 13:00:00,79.82,79.89,79.81,79.87,61553.0,68.1852,68.245,68.1767,68.2279,61553.0
2017-06-06 13:10:00,79.88,79.88,79.73,79.76,65356.0,68.2365,68.2365,68.1083,68.134,65356.0
2017-06-06 13:20:00,79.76,79.8,79.73,79.79,47073.0,68.134,68.1681,68.1083,68.1596,47073.0
2017-06-06 13:30:00,79.79,79.87,79.76,79.81,45921.0,68.1596,68.2279,68.134,68.1767,45921.0
2017-06-06 13:40:00,79.82,79.89,79.8,79.89,133518.0,68.1852,68.245,68.1681,68.245,133518.0
2017-06-06 13:50:00,79.88,79.91,79.83,79.85,50019.0,68.2365,68.2621,68.1938,68.2108,50019.0
2017-06-06 14:00:00,79.86,80.07,79.85,79.93,125001.0,68.2194,68.3988,68.2108,68.2792,125001.0
2017-06-06 14:10:00,79.93,79.94,79.83,79.87,157799.0,68.2792,68.2877,68.1938,68.2279,157799.0
2017-06-06 14:20:00,79.87,80.19,79.86,80.16,83856.0,68.2279,68.5013,68.2194,68.4757,83856.0
2017-06-06 14:30:00,80.15,80.23,80.14,80.18,107029.0,68.4671,68.5355,68.4586,68.4927,107029.0
2017-06-06 14:40:00,80.17,80.21,80.09,80.12,146465.0,68.4842,68.5184,68.4159,68.4415,146465.0
2017-06-06 14:50:00,80.12,80.17,80.07,80.07,70479.0,68.4415,68.4842,68.3988,68.3988,70479.0
2017-06-06 15:00:00,80.08,80.14,80.07,80.12,93097.0,68.4073,68.4586,68.3988,68.4415,93097.0
2017-06-06 15:10:00,80.12,80.12,80.01,80.1,185385.0,68.4415,68.4415,68.3475,68.4244,185385.0
2017-06-06 15:20:00,80.11,80.12,79.91,79.93,112860.0,68.4329,68.4415,68.2621,68.2792,112860.0
2017-06-06 15:30:00,79.93,80.02,79.77,80.01,132356.0,68.2792,68.3561,68.1425,68.3475,132356.0
2017-06-06 15:40:00,80.01,80.09,79.96,80.06,204244.0,68.3475,68.4159,68.3048,68.3902,204244.0
2017-06-06 15:50:00,80.07,80.18,80.05,80.1,326063.0,68.3988,68.4927,68.3817,68.4244,326063.0
2017-06-07 09:30:00,80.15,80.66,80.15,80.37,167426.0,68.8483,69.2864,68.8483,69.0373,167426.0
2017-06-07 09:40:00,80.34,80.69,80.28,80.58,84166.0,69.0115,69.3121,68.96,69.2177,84166.0
2017-06-07 09:50:00,80.58,80.91,80.44,80.9,177955.0,69.2177,69.5011,69.0974,69.4925,177955.0
2017-06-07 10:00:00,80.91,81.1,80.85,80.91,152072.0,69.5011,69.6643,69.4496,69.5011,152072.0
2017-06-07 10:10:00,80.9,80.92,80.7,80.84,161585.0,69.4925,69.5097,69.3207,69.441,161585.0
2017-06-07 10:20:00,80.83,80.89,80.74,80.8,66998.0,69.4324,69.4839,69.3551,69.4066,66998.0
2017-06-07 10:30:00,80.8,80.97,80.76,80.85,69579.0,69.4066,69.5527,69.3723,69.4496,69579.0
2017-06-07 10:40:00,80.83,80.83,80.52,80.67,96721.0,69.4324,69.4324,69.1661,69.295,96721.0
2017-06-07 10:50:00,80.66,80.79,80.6,80.78,240151.0,69.2864,69.398,69.2348,69.3895,240151.0
2017-06-07 11:00:00,80.79,81.04,80.79,81.0,106422.0,69.398,69.6128,69.398,69.5784,106422.0
2017-06-07 11:10:00,81.0,81.03,80.91,80.92,54579.0,69.5784,69.6042,69.5011,69.5097,54579.0
2017-06-07 11:20:00,80.92,80.99,80.84,80.84,38220.0,69.5097,69.5698,69.441,69.441,38220.0
2017-06-07 11:30:00,80.83,80.88,80.61,80.61,43724.0,69.4324,69.4754,69.2434,69.2434,43724.0
2017-06-07 11:40:00,80.6,80.7,80.54,80.7,61301.0,69.2348,69.3207,69.1833,69.3207,61301.0
2017-06-07 11:50:00,80.71,80.85,80.68,80.73,50855.0,69.3293,69.4496,69.3036,69.3465,50855.0
2017-06-07 12:00:00,80.72,80.76,80.6,80.61,47442.0,69.3379,69.3723,69.2348,69.2434,47442.0
2017-06-07 12:10:00,80.62,80.67,80.5,80.54,51738.0,69.252,69.295,69.1489,69.1833,51738.0
2017-06-07 12:20:00,80.54,80.54,80.47,80.47,41538.0,69.1833,69.1833,69.1232,69.1232,41538.0
2017-06-07 12:30:00,80.45,80.46,80.3,80.33,46057.0,69.106,69.1146,68.9771,69.0029,46057.0
2017-06-07 12:40:00,80.34,80.37,80.18,80.22,47687.0,69.0115,69.0373,68.8741,68.9084,47687.0
2017-06-07 12:50:00,80.22,80.29,80.13,80.25,35568.0,68.9084,68.9685,68.8311,68.9342,35568.0
2017-06-07 13:00:00,80.25,80.33,80.21,80.25,33990.0,68.9342,69.0029,68.8998,68.9342,33990.0
2017-06-07 13:10:00,80.26,80.32,80.15,80.18,26253.0,68.9428,68.9943,68.8483,68.8741,26253.0
2017-06-07 13:20:00,80.19,80.34,80.14,80.27,41367.0,68.8826,69.0115,68.8397,68.9514,41367.0
2017-06-07 13:30:00,80.28,80.32,80.19,80.25,31290.0,68.96,68.9943,68.8826,68.9342,31290.0
2017-06-07 13:40:00,80.25,80.33,80.13,80.32,46846.0,68.9342,69.0029,68.8311,68.9943,46846.0
2017-06-07 13:50:00,80.31,80.37,80.23,80.37,33040.0,68.9857,69.0373,68.917,69.0373,33040.0
2017-06-07 14:00:00,80.36,80.47,80.28,80.42,41034.0,69.0287,69.1232,68.96,69.0802,41034.0
2017-06-07 14:10:00,80.42,80.43,80.28,80.29,38197.0,69.0802,69.0888,68.96,68.9685,38197.0
2017-06-07 14:20:00,80.3,80.37,80.27,80.33,28370.0,68.9771,69.0373,68.9514,69.0029,28370.0
2017-06-07 14:30:00,80.31,80.52,80.31,80.46,54787.0,68.9857,69.1661,68.9857,69.1146,54787.0
2017-06-07 14:40:00,80.46,80.61,80.43,80.59,50682.0,69.1146,69.2434,69.0888,69.2262,50682.0
2017-06-07 14:50:00,80.59,80.66,80.58,80.6,39091.0,69.2262,69.2864,69.2177,69.2348,39091.0
2017-06-07 15:00:00,80.59,80.66,80.55,80.56,55761.0,69.2262,69.2864,69.1919,69.2005,55761.0
2017-06-07 15:10:00,80.56,80.56,80.44,80.52,48812.0,69.2005,69.2005,69.0974,69.1661,48812.0
2017-06-07 15:20:00,80.53,80.9,80.53,80.89,119257.0,69.1747,69.4925,69.1747,69.4839,119257.0
2017-06-07 15:30:00,80.89,80.99,80.81,80.84,132728.0,69.4839,69.5698,69.4152,69.441,132728.0
2017-06-07 15:40:00,80.82,80.93,80.8,80.89,136619.0,69.4238,69.5183,69.4066,69.4839,136619.0
2017-06-07 15:50:00,80.89,80.99,80.78,80.82,339695.0,69.4839,69.5698,69.3895,69.4238,339695.0
2017-06-08 09:30:00,81.3,81.3,80.34,80.47,90549.0,69.8361,69.8361,69.0115,69.1232,90549.0
2017-06-08 09:40:00,80.52,80.87,80.46,80.79,49838.0,69.1661,69.4668,69.1146,69.398,49838.0
2017-06-08 09:50:00,80.76,81.0,80.57,80.98,43414.0,69.3723,69.5784,69.2091,69.5613,43414.0
2017-06-08 10:00:00,80.99,81.05,80.8,80.84,38450.0,69.5698,69.6214,69.4066,69.441,38450.0
2017-06-08 10:10:00,80.83,80.85,80.64,80.69,32990.0,69.4324,69.4496,69.2692,69.3121,32990.0
2017-06-08 10:20:00,80.69,80.7,80.42,80.5,42482.0,69.3121,69.3207,69.0802,69.1489,42482.0
2017-06-08 10:30:00,80.51,80.86,80.51,80.78,34564.0,69.1575,69.4582,69.1575,69.3895,34564.0
2017-06-08 10:40:00,80.78,80.82,80.65,80.8,16392.0,69.3895,69.4238,69.2778,69.4066,16392.0
2017-06-08 10:50:00,80.81,80.82,80.72,80.8,21179.0,69.4152,69.4238,69.3379,69.4066,21179.0
2017-06-08 11:00:00,80.81,81.18,80.81,81.13,33168.0,69.4152,69.7331,69.4152,69.6901,33168.0
2017-06-08 11:10:00,81.15,81.25,81.06,81.08,53785.0,69.7073,69.7932,69.63,69.6472,53785.0
2017-06-08 11:20:00,81.08,81.11,80.85,80.85,36689.0,69.6472,69.6729,69.4496,69.4496,36689.0
2017-06-08 11:30:00,80.85,81.03,80.8,81.01,26277.0,69.4496,69.6042,69.4066,69.587,26277.0
2017-06-08 11:40:00,81.01,81.07,80.92,81.02,24346.0,69.587,69.6386,69.5097,69.5956,24346.0
2017-06-08 11:50:00,81.03,81.15,81.03,81.11,23350.0,69.6042,69.7073,69.6042,69.6729,23350.0
2017-06-08 12:00:00,81.11,81.2,81.05,81.15,25640.0,69.6729,69.7502,69.6214,69.7073,25640.0
2017-06-08 12:10:00,81.17,81.2,81.11,81.17,25398.0,69.7245,69.7502,69.6729,69.7245,25398.0
2017-06-08 12:20:00,81.17,81.21,81.08,81.2,34507.0,69.7245,69.7588,69.6472,69.7502,34507.0
2017-06-08 12:30:00,81.2,81.42,81.19,81.4,87462.0,69.7502,69.9392,69.7416,69.922,87462.0
2017-06-08 12:40:00,81.4,81.46,81.33,81.46,25003.0,69.922,69.9736,69.8619,69.9736,25003.0
2017-06-08 12:50:00,81.46,81.67,81.46,81.63,99850.0,69.9736,70.154,69.9736,70.1196,99850.0
2017-06-08 13:00:00,81.64,81.74,81.6,81.69,87888.0,70.1282,70.2141,70.0938,70.1711,87888.0
2017-06-08 13:10:00,81.69,81.87,81.66,81.84,76539.0,70.1711,70.3258,70.1454,70.3,76539.0
2017-06-08 13:20:00,81.83,81.9,81.78,81.88,105441.0,70.2914,70.3515,70.2484,70.3343,105441.0
2017-06-08 13:30:00,81.87,81.96,81.78,81.83,76587.0,70.3258,70.4031,70.2484,70.2914,76587.0
2017-06-08 13:40:00,81.82,82.04,81.8,82.02,82504.0,70.2828,70.4718,70.2656,70.4546,82504.0
2017-06-08 13:50:00,82.02,82.22,81.99,82.19,69065.0,70.4546,70.6264,70.4288,70.6006,69065.0
2017-06-08 14:00:00,82.2,82.21,82.06,82.16,79899.0,70.6092,70.6178,70.489,70.5749,79899.0
2017-06-08 14:10:00,82.16,82.18,81.91,81.94,88033.0,70.5749,70.592,70.3601,70.3859,88033.0
2017-06-08 14:20:00,81.93,81.96,81.7,81.76,68444.0,70.3773,70.4031,70.1797,70.2313,68444.0
2017-06-08 14:30:00,81.78,81.95,81.75,81.9,52149.0,70.2484,70.3945,70.2227,70.3515,52149.0
2017-06-08 14:40:00,81.92,82.02,81.82,81.88,52227.0,70.3687,70.4546,70.2828,70.3343,52227.0
2017-06-08 14:50:00,81.88,82.14,81.88,82.14,71866.0,70.3343,70.5577,70.3343,70.5577,71866.0
2017-06-08 15:00:00,82.15,82.29,82.12,82.2,96047.0,70.5663,70.6865,70.5405,70.6092,96047.0
2017-06-08 15:10:00,82.2,82.34,82.12,82.18,79023.0,70.6092,70.7295,70.5405,70.592,79023.0
2017-06-08 15:20:00,82.18,82.34,82.17,82.3,80532.0,70.592,70.7295,70.5835,70.6951,80532.0
2017-06-08 15:30:00,82.3,82.39,82.25,82.34,104961.0,70.6951,70.7724,70.6522,70.7295,104961.0
2017-06-08 15:40:00,82.34,82.45,82.29,82.39,167085.0,70.7295,70.824,70.6865,70.7724,167085.0
2017-06-08 15:50:00,82.4,82.51,82.33,82.45,526164.0,70.781,70.8755,70.7209,70.824,526164.0
2017-06-09 09:30:00,82.93,82.98,82.52,82.52,81654.0,71.2363,71.2792,70.8841,70.8841,81654.0
2017-06-09 09:40:00,82.55,82.87,82.46,82.84,48999.0,70.9099,71.1848,70.8326,71.159,48999.0
2017-06-09 09:50:00,82.85,82.88,82.41,82.45,37025.0,71.1676,71.1933,70.7896,70.824,37025.0
2017-06-09 10:00:00,82.47,82.55,82.26,82.31,50464.0,70.8412,70.9099,70.6608,70.7037,50464.0
2017-06-09 10:10:00,82.3,82.6,82.3,82.53,47001.0,70.6951,70.9528,70.6951,70.8927,47001.0
2017-06-09 10:20:00,82.54,82.63,82.38,82.57,50041.0,70.9013,70.9786,70.7638,70.9271,50041.0
2017-06-09 10:30:00,82.57,82.73,82.52,82.68,33261.0,70.9271,71.0645,70.8841,71.0215,33261.0
2017-06-09 10:40:00,82.7,82.77,82.46,82.51,42111.0,71.0387,71.0989,70.8326,70.8755,42111.0
2017-06-09 10:50:00,82.5,82.57,82.41,82.49,33449.0,70.8669,70.9271,70.7896,70.8583,33449.0
2017-06-09 11:00:00,82.49,82.49,82.3,82.36,33404.0,70.8583,70.8583,70.6951,70.7467,33404.0
2017-06-09 11:10:00,82.35,82.35,81.96,81.96,77492.0,70.7381,70.7381,70.4031,70.4031,77492.0
2017-06-09 11:20:00,81.97,81.99,81.74,81.95,71998.0,70.4117,70.4288,70.2141,70.3945,71998.0
2017-06-09 11:30:00,81.93,82.12,81.86,81.92,41306.0,70.3773,70.5405,70.3172,70.3687,41306.0
2017-06-09 11:40:00,81.9,82.07,81.87,82.01,22544.0,70.3515,70.4976,70.3258,70.446,22544.0
2017-06-09 11:50:00,82.01,82.06,81.94,81.95,27723.0,70.446,70.489,70.3859,70.3945,27723.0
2017-06-09 12:00:00,81.94,81.94,81.76,81.76,48260.0,70.3859,70.3859,70.2313,70.2313,48260.0
2017-06-09 12:10:00,81.77,81.77,81.31,81.35,50264.0,70.2399,70.2399,69.8447,69.8791,50264.0
2017-06-09 12:20:00,81.36,81.45,81.08,81.16,61473.0,69.8877,69.965,69.6472,69.7159,61473.0
2017-06-09 12:30:00,81.18,81.19,80.7,80.87,69175.0,69.7331,69.7416,69.3207,69.4668,69175.0
2017-06-09 12:40:00,80.86,80.93,80.71,80.8,58285.0,69.4582,69.5183,69.3293,69.4066,58285.0
2017-06-09 12:50:00,80.79,80.85,80.61,80.69,64189.0,69.398,69.4496,69.2434,69.3121,64189.0
2017-06-09 13:00:00,80.72,80.77,80.32,80.39,94193.0,69.3379,69.3809,68.9943,69.0544,94193.0
2017-06-09 13:10:00,80.36,80.38,79.74,79.9,82904.0,69.0287,69.0459,68.4961,68.6335,82904.0
2017-06-09 13:20:00,79.91,80.15,79.87,80.07,54202.0,68.6421,68.8483,68.6078,68.7796,54202.0
2017-06-09 13:30:00,80.08,80.11,79.69,79.84,73995.0,68.7882,68.8139,68.4532,68.582,73995.0
2017-06-09 13:40:00,79.87,79.97,79.62,79.68,52504.0,68.6078,68.6937,68.393,68.4446,52504.0
2017-06-09 13:50:00,79.7,79.84,79.48,79.48,61950.0,68.4617,68.582,68.2728,68.2728,61950.0
2017-06-09 14:00:00,79.46,79.56,79.28,79.36,173884.0,68.2556,68.3415,68.101,68.1697,173884.0
2017-06-09 14:10:00,79.35,79.36,79.01,79.24,88803.0,68.1611,68.1697,67.869,68.0666,88803.0
2017-06-09 14:20:00,79.21,79.33,79.0,79.07,66082.0,68.0408,68.1439,67.8604,67.9206,66082.0
2017-06-09 14:30:00,79.05,79.15,78.58,78.84,420560.0,67.9034,67.9893,67.4997,67.723,420560.0
2017-06-09 14:40:00,78.81,78.81,77.62,77.64,162677.0,67.6972,67.6972,66.675,66.6922,162677.0
2017-06-09 14:50:00,77.62,78.02,77.57,77.93,205633.0,66.675,67.0186,66.6321,66.9413,205633.0
2017-06-09 15:00:00,77.92,78.72,77.92,78.69,157851.0,66.9327,67.6199,66.9327,67.5942,157851.0
2017-06-09 15:10:00,78.71,78.98,78.62,78.91,152882.0,67.6113,67.8433,67.534,67.7831,152882.0
2017-06-09 15:20:00,78.91,79.16,78.84,78.98,135595.0,67.7831,67.9979,67.723,67.8433,135595.0
2017-06-09 15:30:00,78.97,78.98,78.6,78.7,134577.0,67.8347,67.8433,67.5169,67.6027,134577.0
2017-06-09 15:40:00,78.7,78.71,78.36,78.4,201741.0,67.6027,67.6113,67.3107,67.3451,201741.0
2017-06-09 15:50:00,78.41,78.65,78.41,78.6,591866.0,67.3536,67.5598,67.3536,67.5169,591866.0
2017-06-12 09:30:00,78.02,79.5,77.93,78.97,297372.0,67.0186,68.2899,66.9413,67.8347,297372.0
2017-06-12 09:40:00,78.95,79.28,78.01,78.23,217170.0,67.8175,68.101,67.01,67.199,217170.0
2017-06-12 09:50:00,78.26,79.12,78.2,78.74,189473.0,67.2248,67.9635,67.1733,67.6371,189473.0
2017-06-12 10:00:00,78.65,79.56,78.43,79.05,233957.0,67.5598,68.3415,67.3708,67.9034,233957.0
2017-06-12 10:10:00,79.09,79.9,79.07,79.82,328554.0,67.9378,68.6335,67.9206,68.5648,328554.0
2017-06-12 10:20:00,79.8,79.84,79.37,79.5,180778.0,68.5476,68.582,68.1783,68.2899,180778.0
2017-06-12 10:30:00,79.45,79.81,79.36,79.67,227118.0,68.247,68.5562,68.1697,68.436,227118.0
2017-06-12 10:40:00,79.66,80.13,79.63,79.93,161783.0,68.4274,68.8311,68.4016,68.6593,161783.0
2017-06-12 10:50:00,79.92,80.06,79.49,79.79,102593.0,68.6507,68.771,68.2814,68.5391,102593.0
2017-06-12 11:00:00,79.78,80.15,79.71,80.09,80431.0,68.5305,68.8483,68.4703,68.7967,80431.0
2017-06-12 11:10:00,80.08,80.41,80.06,80.36,86620.0,68.7882,69.0716,68.771,69.0287,86620.0
2017-06-12 11:20:00,80.35,80.47,80.23,80.3,103575.0,69.0201,69.1232,68.917,68.9771,103575.0
2017-06-12 11:30:00,80.31,80.4,80.13,80.18,89054.0,68.9857,69.063,68.8311,68.8741,89054.0
2017-06-12 11:40:00,80.18,80.32,79.56,79.56,130352.0,68.8741,68.9943,68.3415,68.3415,130352.0
2017-06-12 11:50:00,79.57,79.64,79.47,79.6,63638.0,68.3501,68.4102,68.2642,68.3758,63638.0
2017-06-12 12:00:00,79.59,79.8,79.58,79.75,55578.0,68.3673,68.5476,68.3587,68.5047,55578.0
2017-06-12 12:10:00,79.74,79.94,79.74,79.84,56192.0,68.4961,68.6679,68.4961,68.582,56192.0
2017-06-12 12:20:00,79.85,79.93,79.41,79.55,53345.0,68.5906,68.6593,68.2126,68.3329,53345.0
2017-06-12 12:30:00,79.54,79.88,79.51,79.85,42813.0,68.3243,68.6164,68.2985,68.5906,42813.0
2017-06-12 12:40:00,79.85,79.88,79.67,79.81,37234.0,68.5906,68.6164,68.436,68.5562,37234.0
2017-06-12 12:50:00,79.81,79.82,79.59,79.62,46112.0,68.5562,68.5648,68.3673,68.393,46112.0
2017-06-12 13:00:00,79.61,79.67,79.49,79.56,45547.0,68.3844,68.436,68.2814,68.3415,45547.0
2017-06-12 13:10:00,79.55,79.76,79.5,79.67,38095.0,68.3329,68.5133,68.2899,68.436,38095.0
2017-06-12 13:20:00,79.67,79.78,79.63,79.78,41319.0,68.436,68.5305,68.4016,68.5305,41319.0
2017-06-12 13:30:00,79.79,79.85,79.62,79.62,46822.0,68.5391,68.5906,68.393,68.393,46822.0
2017-06-12 13:40:00,79.63,79.69,79.58,79.66,40747.0,68.4016,68.4532,68.3587,68.4274,40747.0
2017-06-12 13:50:00,79.64,79.72,79.52,79.52,44138.0,68.4102,68.4789,68.3071,68.3071,44138.0
2017-06-12 14:00:00,79.51,79.81,79.49,79.8,62681.0,68.2985,68.5562,68.2814,68.5476,62681.0
2017-06-12 14:10:00,79.81,80.04,79.81,79.93,79767.0,68.5562,68.7538,68.5562,68.6593,79767.0
2017-06-12 14:20:00,79.92,80.02,79.85,79.93,65702.0,68.6507,68.7366,68.5906,68.6593,65702.0
2017-06-12 14:30:00,79.92,80.1,79.83,80.08,59843.0,68.6507,68.8053,68.5734,68.7882,59843.0
2017-06-12 14:40:00,80.06,80.23,79.97,80.05,72916.0,68.771,68.917,68.6937,68.7624,72916.0
2017-06-12 14:50:00,80.06,80.11,79.92,79.98,60292.0,68.771,68.8139,68.6507,68.7023,60292.0
2017-06-12 15:00:00,79.97,80.07,79.88,79.97,61312.0,68.6937,68.7796,68.6164,68.6937,61312.0
2017-06-12 15:10:00,79.98,80.0,79.82,79.88,76215.0,68.7023,68.7194,68.5648,68.6164,76215.0
2017-06-12 15:20:00,79.87,79.97,79.68,79.75,66682.0,68.6078,68.6937,68.4446,68.5047,66682.0
2017-06-12 15:30:00,79.76,79.9,79.71,79.76,101543.0,68.5133,68.6335,68.4703,68.5133,101543.0
2017-06-12 15:40:00,79.75,79.76,79.59,79.62,156105.0,68.5047,68.5133,68.3673,68.393,156105.0
2017-06-12 15:50:00,79.62,79.79,79.6,79.74,294084.0,68.393,68.5391,68.3758,68.4961,294084.0
2017-06-13 09:30:00,80.16,80.8,80.15,80.62,109539.0,68.8569,69.4066,68.8483,69.252,109539.0
2017-06-13 09:40:00,80.65,81.02,80.5,80.97,63374.0,69.2778,69.5956,69.1489,69.5527,63374.0
2017-06-13 09:50:00,80.99,81.03,80.51,80.67,55885.0,69.5698,69.6042,69.1575,69.295,55885.0
2017-06-13 10:00:00,80.68,80.9,80.55,80.75,101750.0,69.3036,69.4925,69.1919,69.3637,101750.0
2017-06-13 10:10:00,80.73,80.91,80.63,80.82,84920.0,69.3465,69.5011,69.2606,69.4238,84920.0
2017-06-13 10:20:00,80.81,80.86,80.74,80.83,65012.0,69.4152,69.4582,69.3551,69.4324,65012.0
2017-06-13 10:30:00,80.84,80.99,80.83,80.95,77698.0,69.441,69.5698,69.4324,69.5355,77698.0
2017-06-13 10:40:00,80.94,80.96,80.52,80.63,78890.0,69.5269,69.5441,69.1661,69.2606,78890.0
2017-06-13 10:50:00,80.65,80.67,80.25,80.33,100665.0,69.2778,69.295,68.9342,69.0029,100665.0
2017-06-13 11:00:00,80.31,80.5,80.22,80.44,76697.0,68.9857,69.1489,68.9084,69.0974,76697.0
2017-06-13 11:10:00,80.43,80.82,80.41,80.81,74918.0,69.0888,69.4238,69.0716,69.4152,74918.0
2017-06-13 11:20:00,80.81,81.1,80.74,81.04,85236.0,69.4152,69.6643,69.3551,69.6128,85236.0
2017-06-13 11:30:00,81.03,81.16,80.93,81.01,115515.0,69.6042,69.7159,69.5183,69.587,115515.0
2017-06-13 11:40:00,81.0,81.48,80.96,81.42,83686.0,69.5784,69.9908,69.5441,69.9392,83686.0
2017-06-13 11:50:00,81.42,81.49,81.34,81.38,70845.0,69.9392,69.9993,69.8705,69.9049,70845.0
2017-06-13 12:00:00,81.38,81.5,81.32,81.45,80339.0,69.9049,70.0079,69.8533,69.965,80339.0
2017-06-13 12:10:00,81.46,81.47,81.27,81.33,43175.0,69.9736,69.9822,69.8104,69.8619,43175.0
2017-06-13 12:20:00,81.32,81.37,81.19,81.23,53757.0,69.8533,69.8963,69.7416,69.776,53757.0
2017-06-13 12:30:00,81.22,81.41,81.16,81.41,85676.0,69.7674,69.9306,69.7159,69.9306,85676.0
2017-06-13 12:40:00,81.41,81.58,81.39,81.54,41294.0,69.9306,70.0766,69.9134,70.0423,41294.0
2017-06-13 12:50:00,81.53,81.56,81.4,81.44,75896.0,70.0337,70.0595,69.922,69.9564,75896.0
2017-06-13 13:00:00,81.44,81.49,81.35,81.37,74292.0,69.9564,69.9993,69.8791,69.8963,74292.0
2017-06-13 13:10:00,81.37,81.64,81.37,81.61,63933.0,69.8963,70.1282,69.8963,70.1024,63933.0
2017-06-13 13:20:00,81.6,81.71,81.55,81.71,50264.0,70.0938,70.1883,70.0509,70.1883,50264.0
2017-06-13 13:30:00,81.71,81.73,81.58,81.58,90358.0,70.1883,70.2055,70.0766,70.0766,90358.0
2017-06-13 13:40:00,81.58,81.58,81.27,81.31,133511.0,70.0766,70.0766,69.8104,69.8447,133511.0
2017-06-13 13:50:00,81.32,81.35,81.16,81.27,89240.0,69.8533,69.8791,69.7159,69.8104,89240.0
2017-06-13 14:00:00,81.27,81.28,81.01,81.01,76968.0,69.8104,69.819,69.587,69.587,76968.0
2017-06-13 14:10:00,81.04,81.06,80.85,80.93,66268.0,69.6128,69.63,69.4496,69.5183,66268.0
2017-06-13 14:20:00,80.94,81.02,80.79,80.85,52788.0,69.5269,69.5956,69.398,69.4496,52788.0
2017-06-13 14:30:00,80.82,80.87,80.73,80.81,47094.0,69.4238,69.4668,69.3465,69.4152,47094.0
2017-06-13 14:40:00,80.82,80.95,80.8,80.84,52388.0,69.4238,69.5355,69.4066,69.441,52388.0
2017-06-13 14:50:00,80.86,81.01,80.86,81.0,55112.0,69.4582,69.587,69.4582,69.5784,55112.0
2017-06-13 15:00:00,80.99,81.06,80.98,81.05,152967.0,69.5698,69.63,69.5613,69.6214,152967.0
2017-06-13 15:10:00,81.04,81.1,80.99,81.03,84734.0,69.6128,69.6643,69.5698,69.6042,84734.0
2017-06-13 15:20:00,81.04,81.27,80.97,81.27,61740.0,69.6128,69.8104,69.5527,69.8104,61740.0
2017-06-13 15:30:00,81.27,81.31,81.16,81.31,95454.0,69.8104,69.8447,69.7159,69.8447,95454.0
2017-06-13 15:40:00,81.31,81.34,81.13,81.26,152689.0,69.8447,69.8705,69.6901,69.8018,152689.0
2017-06-13 15:50:00,81.25,81.26,81.14,81.23,237311.0,69.7932,69.8018,69.6987,69.776,237311.0
2017-06-14 09:30:00,81.69,81.69,81.25,81.35,120188.0,70.1711,70.1711,69.7932,69.8791,120188.0
2017-06-14 09:40:00,81.3,81.85,81.25,81.72,70254.0,69.8361,70.3086,69.7932,70.1969,70254.0
2017-06-14 09:50:00,81.69,81.76,81.55,81.55,64330.0,70.1711,70.2313,70.0509,70.0509,64330.0
2017-06-14 10:00:00,81.48,81.83,81.46,81.81,100930.0,69.9908,70.2914,69.9736,70.2742,100930.0
2017-06-14 10:10:00,81.79,81.86,81.45,81.63,76754.0,70.257,70.3172,69.965,70.1196,76754.0
2017-06-14 10:20:00,81.6,81.64,81.35,81.35,57238.0,70.0938,70.1282,69.8791,69.8791,57238.0
2017-06-14 10:30:00,81.37,81.55,81.36,81.55,38663.0,69.8963,70.0509,69.8877,70.0509,38663.0
2017-06-14 10:40:00,81.53,81.62,81.44,81.53,51823.0,70.0337,70.111,69.9564,70.0337,51823.0
2017-06-14 10:50:00,81.54,81.6,81.35,81.45,61816.0,70.0423,70.0938,69.8791,69.965,61816.0
2017-06-14 11:00:00,81.46,81.5,81.31,81.5,62933.0,69.9736,70.0079,69.8447,70.0079,62933.0
2017-06-14 11:10:00,81.49,81.65,81.48,81.62,37674.0,69.9993,70.1368,69.9908,70.111,37674.0
2017-06-14 11:20:00,81.63,81.72,81.45,81.53,42115.0,70.1196,70.1969,69.965,70.0337,42115.0
2017-06-14 11:30:00,81.54,81.59,81.49,81.55,29269.0,70.0423,70.0852,69.9993,70.0509,29269.0
2017-06-14 11:40:00,81.55,81.66,81.5,81.58,38675.0,70.0509,70.1454,70.0079,70.0766,38675.0
2017-06-14 11:50:00,81.57,81.65,81.57,81.63,28811.0,70.0681,70.1368,70.0681,70.1196,28811.0
2017-06-14 12:00:00,81.64,81.75,81.62,81.65,36321.0,70.1282,70.2227,70.111,70.1368,36321.0
2017-06-14 12:10:00,81.63,81.63,81.43,81.56,53293.0,70.1196,70.1196,69.9478,70.0595,53293.0
2017-06-14 12:20:00,81.55,81.61,81.47,81.58,26135.0,70.0509,70.1024,69.9822,70.0766,26135.0
2017-06-14 12:30:00,81.57,81.58,81.51,81.55,28555.0,70.0681,70.0766,70.0165,70.0509,28555.0
2017-06-14 12:40:00,81.54,81.59,81.5,81.56,29347.0,70.0423,70.0852,70.0079,70.0595,29347.0
2017-06-14 12:50:00,81.55,81.57,81.47,81.47,42784.0,70.0509,70.0681,69.9822,69.9822,42784.0
2017-06-14 13:00:00,81.45,81.52,81.4,81.5,41886.0,69.965,70.0251,69.922,70.0079,41886.0
2017-06-14 13:10:00,81.5,81.52,81.34,81.36,29389.0,70.0079,70.0251,69.8705,69.8877,29389.0
2017-06-14 13:20:00,81.37,81.4,81.29,81.33,29073.0,69.8963,69.922,69.8275,69.8619,29073.0
2017-06-14 13:30:00,81.33,81.42,81.27,81.33,31974.0,69.8619,69.9392,69.8104,69.8619,31974.0
2017-06-14 13:40:00,81.34,81.4,81.3,81.36,37877.0,69.8705,69.922,69.8361,69.8877,37877.0
2017-06-14 13:50:00,81.35,81.56,81.33,81.56,70447.0,69.8791,70.0595,69.8619,70.0595,70447.0
2017-06-14 14:00:00,81.56,81.58,81.31,81.37,59528.0,70.0595,70.0766,69.8447,69.8963,59528.0
2017-06-14 14:10:00,81.37,81.46,80.94,81.03,66745.0,69.8963,69.9736,69.5269,69.6042,66745.0
2017-06-14 14:20:00,81.03,81.27,81.03,81.26,53787.0,69.6042,69.8104,69.6042,69.8018,53787.0
2017-06-14 14:30:00,81.25,81.33,80.98,81.02,67325.0,69.7932,69.8619,69.5613,69.5956,67325.0
2017-06-14 14:40:00,81.03,81.05,80.48,80.63,70868.0,69.6042,69.6214,69.1318,69.2606,70868.0
2017-06-14 14:50:00,80.64,80.87,80.63,80.7,41630.0,69.2692,69.4668,69.2606,69.3207,41630.0
2017-06-14 15:00:00,80.69,80.76,80.51,80.53,57110.0,69.3121,69.3723,69.1575,69.1747,57110.0
2017-06-14 15:10:00,80.5,80.51,79.98,80.23,80865.0,69.1489,69.1575,68.7023,68.917,80865.0
2017-06-14 15:20:00,80.2,80.57,80.15,80.49,72821.0,68.8912,69.2091,68.8483,69.1403,72821.0
2017-06-14 15:30:00,80.49,80.86,80.41,80.75,109477.0,69.1403,69.4582,69.0716,69.3637,109477.0
2017-06-14 15:40:00,80.76,80.87,80.65,80.85,103244.0,69.3723,69.4668,69.2778,69.4496,103244.0
2017-06-14 15:50:00,80.84,81.0,80.78,80.94,289652.0,69.441,69.5784,69.3895,69.5269,289652.0
2017-06-15 09:30:00,79.78,80.2,79.78,79.99,163999.0,68.5305,68.8912,68.5305,68.7109,163999.0
2017-06-15 09:40:00,80.0,80.03,79.54,79.69,53133.0,68.7194,68.7452,68.3243,68.4532,53133.0
2017-06-15 09:50:00,79.73,80.07,79.73,80.01,148130.0,68.4875,68.7796,68.4875,68.728,148130.0
2017-06-15 10:00:00,79.99,80.15,79.78,79.86,62411.0,68.7109,68.8483,68.5305,68.5992,62411.0
2017-06-15 10:10:00,79.9,79.99,79.75,79.87,37074.0,68.6335,68.7109,68.5047,68.6078,37074.0
2017-06-15 10:20:00,79.87,79.9,79.63,79.75,46970.0,68.6078,68.6335,68.4016,68.5047,46970.0
2017-06-15 10:30:00,79.77,80.15,79.75,80.13,42058.0,68.5219,68.8483,68.5047,68.8311,42058.0
2017-06-15 10:40:00,80.12,80.22,80.03,80.21,69647.0,68.8225,68.9084,68.7452,68.8998,69647.0
2017-06-15 10:50:00,80.26,80.55,80.15,80.44,80572.0,68.9428,69.1919,68.8483,69.0974,80572.0
2017-06-15 11:00:00,80.43,80.47,80.22,80.23,23363.0,69.0888,69.1232,68.9084,68.917,23363.0
2017-06-15 11:10:00,80.23,80.47,80.22,80.42,33384.0,68.917,69.1232,68.9084,69.0802,33384.0
2017-06-15 11:20:00,80.42,80.58,80.38,80.58,50918.0,69.0802,69.2177,69.0459,69.2177,50918.0
2017-06-15 11:30:00,80.56,80.65,80.49,80.59,90135.0,69.2005,69.2778,69.1403,69.2262,90135.0
2017-06-15 11:40:00,80.61,80.75,80.58,80.69,44639.0,69.2434,69.3637,69.2177,69.3121,44639.0
2017-06-15 11:50:00,80.67,80.67,80.3,80.3,64849.0,69.295,69.295,68.9771,68.9771,64849.0
2017-06-15 12:00:00,80.29,80.32,80.14,80.24,32035.0,68.9685,68.9943,68.8397,68.9256,32035.0
2017-06-15 12:10:00,80.23,80.28,80.13,80.26,61673.0,68.917,68.96,68.8311,68.9428,61673.0
2017-06-15 12:20:00,80.27,80.29,80.04,80.07,58500.0,68.9514,68.9685,68.7538,68.7796,58500.0
2017-06-15 12:30:00,80.05,80.1,79.94,79.99,71856.0,68.7624,68.8053,68.6679,68.7109,71856.0
2017-06-15 12:40:00,80.0,80.22,79.98,80.17,22398.0,68.7194,68.9084,68.7023,68.8655,22398.0
2017-06-15 12:50:00,80.15,80.21,80.07,80.17,28789.0,68.8483,68.8998,68.7796,68.8655,28789.0
2017-06-15 13:00:00,80.16,80.2,80.09,80.14,24431.0,68.8569,68.8912,68.7967,68.8397,24431.0
2017-06-15 13:10:00,80.1,80.28,80.1,80.19,26955.0,68.8053,68.96,68.8053,68.8826,26955.0
2017-06-15 13:20:00,80.18,80.21,80.1,80.13,97377.0,68.8741,68.8998,68.8053,68.8311,97377.0
2017-06-15 13:30:00,80.13,80.19,80.09,80.16,29302.0,68.8311,68.8826,68.7967,68.8569,29302.0
2017-06-15 13:40:00,80.16,80.19,79.95,79.97,27936.0,68.8569,68.8826,68.6765,68.6937,27936.0
2017-06-15 13:50:00,79.98,80.01,79.9,79.9,23580.0,68.7023,68.728,68.6335,68.6335,23580.0
2017-06-15 14:00:00,79.91,79.93,79.82,79.86,63755.0,68.6421,68.6593,68.5648,68.5992,63755.0
2017-06-15 14:10:00,79.87,79.99,79.83,79.99,34825.0,68.6078,68.7109,68.5734,68.7109,34825.0
2017-06-15 14:20:00,79.98,80.14,79.97,80.09,105033.0,68.7023,68.8397,68.6937,68.7967,105033.0
2017-06-15 14:30:00,80.08,80.08,79.83,79.87,53921.0,68.7882,68.7882,68.5734,68.6078,53921.0
2017-06-15 14:40:00,79.88,79.95,79.86,79.9,36072.0,68.6164,68.6765,68.5992,68.6335,36072.0
2017-06-15 14:50:00,79.89,79.92,79.81,79.84,31493.0,68.625,68.6507,68.5562,68.582,31493.0
2017-06-15 15:00:00,79.82,79.95,79.81,79.91,40064.0,68.5648,68.6765,68.5562,68.6421,40064.0
2017-06-15 15:10:00,79.92,79.93,79.84,79.9,34798.0,68.6507,68.6593,68.582,68.6335,34798.0
2017-06-15 15:20:00,79.9,79.98,79.87,79.88,42595.0,68.6335,68.7023,68.6078,68.6164,42595.0
2017-06-15 15:30:00,79.88,79.93,79.84,79.84,64093.0,68.6164,68.6593,68.582,68.582,64093.0
2017-06-15 15:40:00,79.84,79.85,79.68,79.7,123312.0,68.582,68.5906,68.4446,68.4617,123312.0
2017-06-15 15:50:00,79.69,79.75,79.62,79.75,271890.0,68.4532,68.5047,68.393,68.5047,271890.0
2017-06-16 09:30:00,80.15,80.18,79.32,79.47,660642.0,68.8483,68.8741,68.1353,68.2642,660642.0
2017-06-16 09:40:00,79.46,80.03,79.39,80.03,65874.0,68.2556,68.7452,68.1955,68.7452,65874.0
2017-06-16 09:50:00,79.97,80.23,79.9,80.01,40468.0,68.6937,68.917,68.6335,68.728,40468.0
2017-06-16 10:00:00,80.01,80.02,79.44,79.5,106683.0,68.728,68.7366,68.2384,68.2899,106683.0
2017-06-16 10:10:00,79.53,79.53,79.13,79.18,87670.0,68.3157,68.3157,67.9721,68.0151,87670.0
2017-06-16 10:20:00,79.17,79.41,79.09,79.31,120505.0,68.0065,68.2126,67.9378,68.1267,120505.0
2017-06-16 10:30:00,79.31,79.45,79.21,79.44,36415.0,68.1267,68.247,68.0408,68.2384,36415.0
2017-06-16 10:40:00,79.43,79.6,79.39,79.51,66274.0,68.2298,68.3758,68.1955,68.2985,66274.0
2017-06-16 10:50:00,79.51,79.54,79.14,79.31,46270.0,68.2985,68.3243,67.9807,68.1267,46270.0
2017-06-16 11:00:00,79.31,79.47,79.26,79.43,83073.0,68.1267,68.2642,68.0838,68.2298,83073.0
2017-06-16 11:10:00,79.45,79.45,78.97,79.24,172826.0,68.247,68.247,67.8347,68.0666,172826.0
2017-06-16 11:20:00,79.27,79.51,79.27,79.48,96872.0,68.0924,68.2985,68.0924,68.2728,96872.0
2017-06-16 11:30:00,79.51,79.7,79.46,79.7,36393.0,68.2985,68.4617,68.2556,68.4617,36393.0
2017-06-16 11:40:00,79.71,79.71,79.47,79.52,43627.0,68.4703,68.4703,68.2642,68.3071,43627.0
2017-06-16 11:50:00,79.5,79.55,79.3,79.4,120559.0,68.2899,68.3329,68.1181,68.204,120559.0
2017-06-16 12:00:00,79.4,79.76,79.4,79.74,35784.0,68.204,68.5133,68.204,68.4961,35784.0
2017-06-16 12:10:00,79.74,79.75,79.65,79.7,24596.0,68.4961,68.5047,68.4188,68.4617,24596.0
2017-06-16 12:20:00,79.69,79.69,79.62,79.69,20011.0,68.4532,68.4532,68.393,68.4532,20011.0
2017-06-16 12:30:00,79.68,79.7,79.48,79.54,22812.0,68.4446,68.4617,68.2728,68.3243,22812.0
2017-06-16 12:40:00,79.55,79.71,79.52,79.67,47564.0,68.3329,68.4703,68.3071,68.436,47564.0
2017-06-16 12:50:00,79.68,79.8,79.56,79.61,28140.0,68.4446,68.5476,68.3415,68.3844,28140.0
2017-06-16 13:00:00,79.61,79.64,79.56,79.64,64059.0,68.3844,68.4102,68.3415,68.4102,64059.0
2017-06-16 13:10:00,79.65,79.66,79.5,79.54,34475.0,68.4188,68.4274,68.2899,68.3243,34475.0
2017-06-16 13:20:00,79.54,79.65,79.5,79.62,39916.0,68.3243,68.4188,68.2899,68.393,39916.0
2017-06-16 13:30:00,79.62,79.62,79.46,79.55,39082.0,68.393,68.393,68.2556,68.3329,39082.0
2017-06-16 13:40:00,79.57,79.64,79.55,79.58,15109.0,68.3501,68.4102,68.3329,68.3587,15109.0
2017-06-16 13:50:00,79.61,79.71,79.58,79.7,47116.0,68.3844,68.4703,68.3587,68.4617,47116.0
2017-06-16 14:00:00,79.67,79.84,79.65,79.82,60275.0,68.436,68.582,68.4188,68.5648,60275.0
2017-06-16 14:10:00,79.84,79.84,79.68,79.74,25697.0,68.582,68.582,68.4446,68.4961,25697.0
2017-06-16 14:20:00,79.75,79.89,79.74,79.84,35268.0,68.5047,68.625,68.4961,68.582,35268.0
2017-06-16 14:30:00,79.85,80.02,79.83,79.85,40936.0,68.5906,68.7366,68.5734,68.5906,40936.0
2017-06-16 14:40:00,79.85,79.87,79.78,79.83,44856.0,68.5906,68.6078,68.5305,68.5734,44856.0
2017-06-16 14:50:00,79.83,79.91,79.81,79.84,36389.0,68.5734,68.6421,68.5562,68.582,36389.0
2017-06-16 15:00:00,79.85,79.88,79.59,79.63,85433.0,68.5906,68.6164,68.3673,68.4016,85433.0
2017-06-16 15:10:00,79.63,79.65,79.6,79.63,77895.0,68.4016,68.4188,68.3758,68.4016,77895.0
2017-06-16 15:20:00,79.63,79.69,79.57,79.64,82401.0,68.4016,68.4532,68.3501,68.4102,82401.0
2017-06-16 15:30:00,79.64,79.66,79.52,79.66,158219.0,68.4102,68.4274,68.3071,68.4274,158219.0
2017-06-16 15:40:00,79.66,79.89,79.65,79.67,188375.0,68.4274,68.625,68.4188,68.436,188375.0
2017-06-16 15:50:00,79.68,80.08,79.68,80.03,498730.0,68.4446,68.7882,68.4446,68.7452,498730.0
2017-06-19 09:30:00,81.0,81.2,80.54,81.2,96862.0,69.5784,69.7502,69.1833,69.7502,96862.0
2017-06-19 09:40:00,81.25,81.25,80.93,80.95,58517.0,69.7932,69.7932,69.5183,69.5355,58517.0
2017-06-19 09:50:00,81.0,81.04,80.7,80.73,53716.0,69.5784,69.6128,69.3207,69.3465,53716.0
2017-06-19 10:00:00,80.75,81.14,80.69,80.91,59321.0,69.3637,69.6987,69.3121,69.5011,59321.0
2017-06-19 10:10:00,80.89,80.96,80.49,80.51,46643.0,69.4839,69.5441,69.1403,69.1575,46643.0
2017-06-19 10:20:00,80.5,80.64,80.43,80.59,66065.0,69.1489,69.2692,69.0888,69.2262,66065.0
2017-06-19 10:30:00,80.59,80.66,80.31,80.34,70355.0,69.2262,69.2864,68.9857,69.0115,70355.0
2017-06-19 10:40:00,80.33,80.48,80.24,80.48,71380.0,69.0029,69.1318,68.9256,69.1318,71380.0
2017-06-19 10:50:00,80.49,80.5,80.19,80.19,71168.0,69.1403,69.1489,68.8826,68.8826,71168.0
2017-06-19 11:00:00,80.18,80.26,80.11,80.22,75673.0,68.8741,68.9428,68.8139,68.9084,75673.0
2017-06-19 11:10:00,80.22,80.28,80.02,80.07,97944.0,68.9084,68.96,68.7366,68.7796,97944.0
2017-06-19 11:20:00,80.08,80.09,79.97,80.02,42783.0,68.7882,68.7967,68.6937,68.7366,42783.0
2017-06-19 11:30:00,80.03,80.11,79.85,80.1,52196.0,68.7452,68.8139,68.5906,68.8053,52196.0
2017-06-19 11:40:00,80.12,80.24,80.0,80.24,52768.0,68.8225,68.9256,68.7194,68.9256,52768.0
2017-06-19 11:50:00,80.24,80.46,80.2,80.44,69253.0,68.9256,69.1146,68.8912,69.0974,69253.0
2017-06-19 12:00:00,80.45,80.53,80.25,80.27,52072.0,69.106,69.1747,68.9342,68.9514,52072.0
2017-06-19 12:10:00,80.27,80.28,80.13,80.19,65486.0,68.9514,68.96,68.8311,68.8826,65486.0
2017-06-19 12:20:00,80.2,80.21,80.03,80.08,37073.0,68.8912,68.8998,68.7452,68.7882,37073.0
2017-06-19 12:30:00,80.07,80.08,79.9,79.99,49068.0,68.7796,68.7882,68.6335,68.7109,49068.0
2017-06-19 12:40:00,80.0,80.06,79.97,80.04,22155.0,68.7194,68.771,68.6937,68.7538,22155.0
2017-06-19 12:50:00,80.04,80.15,80.02,80.07,33958.0,68.7538,68.8483,68.7366,68.7796,33958.0
2017-06-19 13:00:00,80.08,80.12,80.03,80.08,35973.0,68.7882,68.8225,68.7452,68.7882,35973.0
2017-06-19 13:10:00,80.08,80.08,79.97,80.03,30183.0,68.7882,68.7882,68.6937,68.7452,30183.0
2017-06-19 13:20:00,80.03,80.04,79.95,80.02,35487.0,68.7452,68.7538,68.6765,68.7366,35487.0
2017-06-19 13:30:00,80.02,80.16,80.01,80.1,41969.0,68.7366,68.8569,68.728,68.8053,41969.0
2017-06-19 13:40:00,80.09,80.15,80.07,80.11,32014.0,68.7967,68.8483,68.7796,68.8139,32014.0
2017-06-19 13:50:00,80.12,80.12,80.03,80.03,38550.0,68.8225,68.8225,68.7452,68.7452,38550.0
2017-06-19 14:00:00,80.03,80.14,80.02,80.05,45254.0,68.7452,68.8397,68.7366,68.7624,45254.0
2017-06-19 14:10:00,80.05,80.05,79.98,79.98,35680.0,68.7624,68.7624,68.7023,68.7023,35680.0
2017-06-19 14:20:00,79.98,79.98,79.84,79.95,49023.0,68.7023,68.7023,68.582,68.6765,49023.0
2017-06-19 14:30:00,79.95,80.03,79.92,80.0,57858.0,68.6765,68.7452,68.6507,68.7194,57858.0
2017-06-19 14:40:00,80.0,80.16,79.97,80.02,46783.0,68.7194,68.8569,68.6937,68.7366,46783.0
2017-06-19 14:50:00,80.02,80.03,79.87,79.91,46032.0,68.7366,68.7452,68.6078,68.6421,46032.0
2017-06-19 15:00:00,79.92,79.99,79.91,79.97,48530.0,68.6507,68.7109,68.6421,68.6937,48530.0
2017-06-19 15:10:00,79.98,80.14,79.95,80.14,70601.0,68.7023,68.8397,68.6765,68.8397,70601.0
2017-06-19 15:20:00,80.13,80.17,80.05,80.15,59231.0,68.8311,68.8655,68.7624,68.8483,59231.0
2017-06-19 15:30:00,80.16,80.37,80.15,80.37,89712.0,68.8569,69.0373,68.8483,69.0373,89712.0
2017-06-19 15:40:00,80.37,80.37,80.3,80.33,110816.0,69.0373,69.0373,68.9771,69.0029,110816.0
2017-06-19 15:50:00,80.33,80.4,80.28,80.37,254477.0,69.0029,69.063,68.96,69.0373,254477.0
2017-06-20 09:30:00,80.28,80.44,79.63,80.15,100410.0,68.96,69.0974,68.4016,68.8483,100410.0
2017-06-20 09:40:00,80.15,80.57,79.99,80.2,61863.0,68.8483,69.2091,68.7109,68.8912,61863.0
2017-06-20 09:50:00,80.2,80.46,80.06,80.15,69819.0,68.8912,69.1146,68.771,68.8483,69819.0
2017-06-20 10:00:00,80.13,80.2,79.88,80.0,31254.0,68.8311,68.8912,68.6164,68.7194,31254.0
2017-06-20 10:10:00,80.03,80.17,80.0,80.14,30281.0,68.7452,68.8655,68.7194,68.8397,30281.0
2017-06-20 10:20:00,80.13,80.14,80.0,80.01,34292.0,68.8311,68.8397,68.7194,68.728,34292.0
2017-06-20 10:30:00,80.05,80.2,80.02,80.17,51267.0,68.7624,68.8912,68.7366,68.8655,51267.0
2017-06-20 10:40:00,80.2,80.42,80.2,80.33,40041.0,68.8912,69.0802,68.8912,69.0029,40041.0
2017-06-20 10:50:00,80.34,80.36,80.06,80.2,33719.0,69.0115,69.0287,68.771,68.8912,33719.0
2017-06-20 11:00:00,80.2,80.2,79.91,80.04,104589.0,68.8912,68.8912,68.6421,68.7538,104589.0
2017-06-20 11:10:00,80.03,80.03,79.85,79.92,46395.0,68.7452,68.7452,68.5906,68.6507,46395.0
2017-06-20 11:20:00,79.92,79.93,79.61,79.69,60609.0,68.6507,68.6593,68.3844,68.4532,60609.0
2017-06-20 11:30:00,79.69,79.76,79.57,79.69,58312.0,68.4532,68.5133,68.3501,68.4532,58312.0
2017-06-20 11:40:00,79.71,81.0,79.66,80.71,216450.0,68.4703,69.5784,68.4274,69.3293,216450.0
2017-06-20 11:50:00,80.71,81.65,80.33,81.33,425636.0,69.3293,70.1368,69.0029,69.8619,425636.0
2017-06-20 12:00:00,81.34,81.36,80.34,80.44,238913.0,69.8705,69.8877,69.0115,69.0974,238913.0
2017-06-20 12:10:00,80.43,80.62,80.1,80.14,107990.0,69.0888,69.252,68.8053,68.8397,107990.0
2017-06-20 12:20:00,80.17,80.28,79.98,80.19,59269.0,68.8655,68.96,68.7023,68.8826,59269.0
2017-06-20 12:30:00,80.17,80.33,80.08,80.08,38369.0,68.8655,69.0029,68.7882,68.7882,38369.0
2017-06-20 12:40:00,80.07,80.13,79.9,79.9,74190.0,68.7796,68.8311,68.6335,68.6335,74190.0
2017-06-20 12:50:00,79.89,80.11,79.86,80.09,33032.0,68.625,68.8139,68.5992,68.7967,33032.0
2017-06-20 13:00:00,80.09,80.11,79.99,80.05,28644.0,68.7967,68.8139,68.7109,68.7624,28644.0
2017-06-20 13:10:00,80.04,80.17,80.04,80.08,25289.0,68.7538,68.8655,68.7538,68.7882,25289.0
2017-06-20 13:20:00,80.1,80.18,80.01,80.02,28272.0,68.8053,68.8741,68.728,68.7366,28272.0
2017-06-20 13:30:00,80.02,80.1,79.96,80.0,26405.0,68.7366,68.8053,68.6851,68.7194,26405.0
2017-06-20 13:40:00,80.0,80.0,79.93,79.96,17846.0,68.7194,68.7194,68.6593,68.6851,17846.0
2017-06-20 13:50:00,79.96,79.98,79.87,79.88,18759.0,68.6851,68.7023,68.6078,68.6164,18759.0
2017-06-20 14:00:00,79.88,79.9,79.86,79.87,25759.0,68.6164,68.6335,68.5992,68.6078,25759.0
2017-06-20 14:10:00,79.88,79.89,79.73,79.74,31836.0,68.6164,68.625,68.4875,68.4961,31836.0
2017-06-20 14:20:00,79.73,79.83,79.6,79.63,60818.0,68.4875,68.5734,68.3758,68.4016,60818.0
2017-06-20 14:30:00,79.61,79.65,79.42,79.44,58996.0,68.3844,68.4188,68.2212,68.2384,58996.0
2017-06-20 14:40:00,79.43,79.45,79.32,79.38,76236.0,68.2298,68.247,68.1353,68.1869,76236.0
2017-06-20 14:50:00,79.38,79.7,79.37,79.55,105237.0,68.1869,68.4617,68.1783,68.3329,105237.0
2017-06-20 15:00:00,79.57,79.81,79.56,79.72,60523.0,68.3501,68.5562,68.3415,68.4789,60523.0
2017-06-20 15:10:00,79.73,79.85,79.67,79.76,40241.0,68.4875,68.5906,68.436,68.5133,40241.0
2017-06-20 15:20:00,79.76,79.8,79.67,79.79,52881.0,68.5133,68.5476,68.436,68.5391,52881.0
2017-06-20 15:30:00,79.77,79.79,79.54,79.56,80646.0,68.5219,68.5391,68.3243,68.3415,80646.0
2017-06-20 15:40:00,79.55,79.63,79.37,79.39,94250.0,68.3329,68.4016,68.1783,68.1955,94250.0
2017-06-20 15:50:00,79.38,79.46,79.18,79.2,358168.0,68.1869,68.2556,68.0151,68.0322,358168.0
2017-06-21 09:30:00,79.5,79.84,79.26,79.69,98996.0,68.2899,68.582,68.0838,68.4532,98996.0
2017-06-21 09:40:00,79.7,79.89,79.5,79.59,108112.0,68.4617,68.625,68.2899,68.3673,108112.0
2017-06-21 09:50:00,79.56,79.58,79.01,79.01,82383.0,68.3415,68.3587,67.869,67.869,82383.0
2017-06-21 10:00:00,79.03,79.32,79.0,79.31,60184.0,67.8862,68.1353,67.8604,68.1267,60184.0
2017-06-21 10:10:00,79.3,79.3,79.1,79.2,33717.0,68.1181,68.1181,67.9463,68.0322,33717.0
2017-06-21 10:20:00,79.27,79.37,79.12,79.19,59439.0,68.0924,68.1783,67.9635,68.0237,59439.0
2017-06-21 10:30:00,79.21,79.63,79.2,79.55,85319.0,68.0408,68.4016,68.0322,68.3329,85319.0
2017-06-21 10:40:00,79.55,79.71,79.51,79.67,70037.0,68.3329,68.4703,68.2985,68.436,70037.0
2017-06-21 10:50:00,79.68,79.75,79.63,79.64,83717.0,68.4446,68.5047,68.4016,68.4102,83717.0
2017-06-21 11:00:00,79.64,79.64,79.51,79.6,105171.0,68.4102,68.4102,68.2985,68.3758,105171.0
2017-06-21 11:10:00,79.59,79.62,79.5,79.53,79977.0,68.3673,68.393,68.2899,68.3157,79977.0
2017-06-21 11:20:00,79.53,79.62,79.37,79.38,111425.0,68.3157,68.393,68.1783,68.1869,111425.0
2017-06-21 11:30:00,79.4,79.42,79.3,79.32,52252.0,68.204,68.2212,68.1181,68.1353,52252.0
2017-06-21 11:40:00,79.31,79.39,79.26,79.34,40642.0,68.1267,68.1955,68.0838,68.1525,40642.0
2017-06-21 11:50:00,79.34,79.52,79.32,79.5,66560.0,68.1525,68.3071,68.1353,68.2899,66560.0
2017-06-21 12:00:00,79.5,79.66,79.48,79.6,63941.0,68.2899,68.4274,68.2728,68.3758,63941.0
2017-06-21 12:10:00,79.59,79.6,79.48,79.5,22874.0,68.3673,68.3758,68.2728,68.2899,22874.0
2017-06-21 12:20:00,79.5,79.69,79.49,79.67,32297.0,68.2899,68.4532,68.2814,68.436,32297.0
2017-06-21 12:30:00,79.66,79.73,79.59,79.61,39729.0,68.4274,68.4875,68.3673,68.3844,39729.0
2017-06-21 12:40:00,79.6,79.65,79.54,79.58,45989.0,68.3758,68.4188,68.3243,68.3587,45989.0
2017-06-21 12:50:00,79.57,79.75,79.55,79.6,65012.0,68.3501,68.5047,68.3329,68.3758,65012.0
2017-06-21 13:00:00,79.61,79.85,79.61,79.85,66194.0,68.3844,68.5906,68.3844,68.5906,66194.0
2017-06-21 13:10:00,79.86,79.97,79.74,79.94,70331.0,68.5992,68.6937,68.4961,68.6679,70331.0
2017-06-21 13:20:00,79.96,80.02,79.88,79.99,109532.0,68.6851,68.7366,68.6164,68.7109,109532.0
2017-06-21 13:30:00,80.01,80.21,80.01,80.14,89778.0,68.728,68.8998,68.728,68.8397,89778.0
2017-06-21 13:40:00,80.14,80.16,79.93,79.93,54714.0,68.8397,68.8569,68.6593,68.6593,54714.0
2017-06-21 13:50:00,79.95,79.97,79.8,79.89,52057.0,68.6765,68.6937,68.5476,68.625,52057.0
2017-06-21 14:00:00,79.88,79.9,79.69,79.77,38316.0,68.6164,68.6335,68.4532,68.5219,38316.0
2017-06-21 14:10:00,79.78,79.93,79.77,79.88,35081.0,68.5305,68.6593,68.5219,68.6164,35081.0
2017-06-21 14:20:00,79.89,79.93,79.8,79.89,73722.0,68.625,68.6593,68.5476,68.625,73722.0
2017-06-21 14:30:00,79.87,80.11,79.82,80.08,73236.0,68.6078,68.8139,68.5648,68.7882,73236.0
2017-06-21 14:40:00,80.06,80.12,80.03,80.09,36199.0,68.771,68.8225,68.7452,68.7967,36199.0
2017-06-21 14:50:00,80.1,80.13,80.04,80.05,39719.0,68.8053,68.8311,68.7538,68.7624,39719.0
2017-06-21 15:00:00,80.06,80.06,79.93,80.05,53989.0,68.771,68.771,68.6593,68.7624,53989.0
2017-06-21 15:10:00,80.04,80.05,79.84,79.86,40229.0,68.7538,68.7624,68.582,68.5992,40229.0
2017-06-21 15:20:00,79.87,79.98,79.83,79.96,56851.0,68.6078,68.7023,68.5734,68.6851,56851.0
2017-06-21 15:30:00,79.96,80.05,79.89,79.89,72465.0,68.6851,68.7624,68.625,68.625,72465.0
2017-06-21 15:40:00,79.89,80.01,79.87,79.99,101052.0,68.625,68.728,68.6078,68.7109,101052.0
2017-06-21 15:50:00,79.98,80.08,79.96,79.99,237398.0,68.7023,68.7882,68.6851,68.7109,237398.0
2017-06-22 09:30:00,80.8,81.46,80.04,80.13,292318.0,69.4066,69.9736,68.7538,68.8311,292318.0
2017-06-22 09:40:00,80.05,80.68,80.0,80.35,160250.0,68.7624,69.3036,68.7194,69.0201,160250.0
2017-06-22 09:50:00,80.37,80.55,80.24,80.47,109407.0,69.0373,69.1919,68.9256,69.1232,109407.0
2017-06-22 10:00:00,80.48,80.54,80.33,80.48,94341.0,69.1318,69.1833,69.0029,69.1318,94341.0
2017-06-22 10:10:00,80.5,80.63,80.39,80.5,84004.0,69.1489,69.2606,69.0544,69.1489,84004.0
2017-06-22 10:20:00,80.51,80.54,80.22,80.44,108190.0,69.1575,69.1833,68.9084,69.0974,108190.0
2017-06-22 10:30:00,80.44,80.71,80.35,80.6,133733.0,69.0974,69.3293,69.0201,69.2348,133733.0
2017-06-22 10:40:00,80.57,80.99,80.55,80.95,99453.0,69.2091,69.5698,69.1919,69.5355,99453.0
2017-06-22 10:50:00,80.94,81.07,80.82,80.91,83218.0,69.5269,69.6386,69.4238,69.5011,83218.0
2017-06-22 11:00:00,80.91,81.26,80.82,81.04,113777.0,69.5011,69.8018,69.4238,69.6128,113777.0
2017-06-22 11:10:00,81.04,81.23,80.92,81.03,81638.0,69.6128,69.776,69.5097,69.6042,81638.0
2017-06-22 11:20:00,81.05,81.1,80.92,81.01,57898.0,69.6214,69.6643,69.5097,69.587,57898.0
2017-06-22 11:30:00,80.99,81.03,80.8,80.84,61358.0,69.5698,69.6042,69.4066,69.441,61358.0
2017-06-22 11:40:00,80.87,81.11,80.79,81.03,113937.0,69.4668,69.6729,69.398,69.6042,113937.0
2017-06-22 11:50:00,81.04,81.34,81.04,81.31,123243.0,69.6128,69.8705,69.6128,69.8447,123243.0
2017-06-22 12:00:00,81.3,81.35,81.21,81.24,161349.0,69.8361,69.8791,69.7588,69.7846,161349.0
2017-06-22 12:10:00,81.24,81.4,81.2,81.27,56762.0,69.7846,69.922,69.7502,69.8104,56762.0
2017-06-22 12:20:00,81.27,81.39,81.25,81.31,47517.0,69.8104,69.9134,69.7932,69.8447,47517.0
2017-06-22 12:30:00,81.3,81.47,81.27,81.39,60864.0,69.8361,69.9822,69.8104,69.9134,60864.0
2017-06-22 12:40:00,81.38,81.54,81.38,81.47,66490.0,69.9049,70.0423,69.9049,69.9822,66490.0
2017-06-22 12:50:00,81.46,81.6,81.46,81.52,46227.0,69.9736,70.0938,69.9736,70.0251,46227.0
2017-06-22 13:00:00,81.53,81.57,81.46,81.46,36166.0,70.0337,70.0681,69.9736,69.9736,36166.0
2017-06-22 13:10:00,81.48,81.56,81.4,81.44,42776.0,69.9908,70.0595,69.922,69.9564,42776.0
2017-06-22 13:20:00,81.44,81.44,81.31,81.4,35973.0,69.9564,69.9564,69.8447,69.922,35973.0
2017-06-22 13:30:00,81.4,81.46,81.38,81.42,44736.0,69.922,69.9736,69.9049,69.9392,44736.0
2017-06-22 13:40:00,81.43,81.54,81.39,81.5,44053.0,69.9478,70.0423,69.9134,70.0079,44053.0
2017-06-22 13:50:00,81.49,81.5,81.41,81.44,44428.0,69.9993,70.0079,69.9306,69.9564,44428.0
2017-06-22 14:00:00,81.45,81.66,81.45,81.65,46122.0,69.965,70.1454,69.965,70.1368,46122.0
2017-06-22 14:10:00,81.65,81.65,81.45,81.48,32372.0,70.1368,70.1368,69.965,69.9908,32372.0
2017-06-22 14:20:00,81.49,81.58,81.41,81.47,58630.0,69.9993,70.0766,69.9306,69.9822,58630.0
2017-06-22 14:30:00,81.46,81.67,81.43,81.61,79315.0,69.9736,70.154,69.9478,70.1024,79315.0
2017-06-22 14:40:00,81.62,81.64,81.48,81.54,49265.0,70.111,70.1282,69.9908,70.0423,49265.0
2017-06-22 14:50:00,81.55,81.55,81.44,81.44,44120.0,70.0509,70.0509,69.9564,69.9564,44120.0
2017-06-22 15:00:00,81.45,81.5,81.39,81.41,50858.0,69.965,70.0079,69.9134,69.9306,50858.0
2017-06-22 15:10:00,81.42,81.45,81.32,81.36,47553.0,69.9392,69.965,69.8533,69.8877,47553.0
2017-06-22 15:20:00,81.36,81.51,81.36,81.48,64793.0,69.8877,70.0165,69.8877,69.9908,64793.0
2017-06-22 15:30:00,81.47,81.48,81.26,81.27,78617.0,69.9822,69.9908,69.8018,69.8104,78617.0
2017-06-22 15:40:00,81.26,81.37,81.19,81.23,124328.0,69.8018,69.8963,69.7416,69.776,124328.0
2017-06-22 15:50:00,81.21,81.36,81.21,81.32,281710.0,69.7588,69.8877,69.7588,69.8533,281710.0
2017-06-23 09:30:00,81.16,81.38,80.93,81.34,163291.0,69.7159,69.9049,69.5183,69.8705,163291.0
2017-06-23 09:40:00,81.33,81.44,80.9,81.02,113658.0,69.8619,69.9564,69.4925,69.5956,113658.0
2017-06-23 09:50:00,81.02,81.25,80.99,81.21,43390.0,69.5956,69.7932,69.5698,69.7588,43390.0
2017-06-23 10:00:00,81.23,81.28,81.08,81.27,59253.0,69.776,69.819,69.6472,69.8104,59253.0
2017-06-23 10:10:00,81.27,81.42,81.25,81.39,54110.0,69.8104,69.9392,69.7932,69.9134,54110.0
2017-06-23 10:20:00,81.39,81.66,81.39,81.61,54572.0,69.9134,70.1454,69.9134,70.1024,54572.0
2017-06-23 10:30:00,81.58,81.83,81.57,81.67,75901.0,70.0766,70.2914,70.0681,70.154,75901.0
2017-06-23 10:40:00,81.68,81.78,81.61,81.72,53875.0,70.1625,70.2484,70.1024,70.1969,53875.0
2017-06-23 10:50:00,81.71,81.76,81.57,81.58,38170.0,70.1883,70.2313,70.0681,70.0766,38170.0
2017-06-23 11:00:00,81.58,81.61,81.41,81.46,51081.0,70.0766,70.1024,69.9306,69.9736,51081.0
2017-06-23 11:10:00,81.44,81.56,81.43,81.44,57590.0,69.9564,70.0595,69.9478,69.9564,57590.0
2017-06-23 11:20:00,81.43,81.56,81.38,81.47,40458.0,69.9478,70.0595,69.9049,69.9822,40458.0
2017-06-23 11:30:00,81.45,81.57,81.4,81.52,34841.0,69.965,70.0681,69.922,70.0251,34841.0
2017-06-23 11:40:00,81.54,81.54,81.46,81.53,26639.0,70.0423,70.0423,69.9736,70.0337,26639.0
2017-06-23 11:50:00,81.53,81.71,81.52,81.68,31562.0,70.0337,70.1883,70.0251,70.1625,31562.0
2017-06-23 12:00:00,81.67,81.71,81.58,81.58,30096.0,70.154,70.1883,70.0766,70.0766,30096.0
2017-06-23 12:10:00,81.59,81.63,81.55,81.6,27097.0,70.0852,70.1196,70.0509,70.0938,27097.0
2017-06-23 12:20:00,81.61,81.79,81.61,81.76,30881.0,70.1024,70.257,70.1024,70.2313,30881.0
2017-06-23 12:30:00,81.75,81.84,81.72,81.77,39475.0,70.2227,70.3,70.1969,70.2399,39475.0
2017-06-23 12:40:00,81.77,81.87,81.73,81.82,31043.0,70.2399,70.3258,70.2055,70.2828,31043.0
2017-06-23 12:50:00,81.82,82.02,81.81,81.91,98009.0,70.2828,70.4546,70.2742,70.3601,98009.0
2017-06-23 13:00:00,81.92,81.96,81.67,81.71,52946.0,70.3687,70.4031,70.154,70.1883,52946.0
2017-06-23 13:10:00,81.71,81.8,81.71,81.79,21120.0,70.1883,70.2656,70.1883,70.257,21120.0
2017-06-23 13:20:00,81.79,81.89,81.76,81.87,79682.0,70.257,70.3429,70.2313,70.3258,79682.0
2017-06-23 13:30:00,81.88,82.03,81.87,82.01,107491.0,70.3343,70.4632,70.3258,70.446,107491.0
2017-06-23 13:40:00,82.01,82.07,81.96,82.04,54215.0,70.446,70.4976,70.4031,70.4718,54215.0
2017-06-23 13:50:00,82.04,82.14,82.0,82.02,49132.0,70.4718,70.5577,70.4374,70.4546,49132.0
2017-06-23 14:00:00,82.02,82.03,81.94,81.99,50647.0,70.4546,70.4632,70.3859,70.4288,50647.0
2017-06-23 14:10:00,81.98,82.09,81.97,82.01,45558.0,70.4202,70.5147,70.4117,70.446,45558.0
2017-06-23 14:20:00,82.02,82.04,81.9,81.9,47851.0,70.4546,70.4718,70.3515,70.3515,47851.0
2017-06-23 14:30:00,81.9,81.92,81.81,81.88,47384.0,70.3515,70.3687,70.2742,70.3343,47384.0
2017-06-23 14:40:00,81.89,81.9,81.7,81.86,55141.0,70.3429,70.3515,70.1797,70.3172,55141.0
2017-06-23 14:50:00,81.86,81.96,81.84,81.86,95086.0,70.3172,70.4031,70.3,70.3172,95086.0
2017-06-23 15:00:00,81.87,81.88,81.65,81.86,107590.0,70.3258,70.3343,70.1368,70.3172,107590.0
2017-06-23 15:10:00,81.86,81.88,81.77,81.83,65840.0,70.3172,70.3343,70.2399,70.2914,65840.0
2017-06-23 15:20:00,81.83,81.84,81.7,81.74,67078.0,70.2914,70.3,70.1797,70.2141,67078.0
2017-06-23 15:30:00,81.74,81.83,81.68,81.72,70102.0,70.2141,70.2914,70.1625,70.1969,70102.0
2017-06-23 15:40:00,81.72,81.87,81.72,81.86,110127.0,70.1969,70.3258,70.1969,70.3172,110127.0
2017-06-23 15:50:00,81.87,81.88,81.55,81.55,457163.0,70.3258,70.3343,70.0509,70.0509,457163.0
2017-06-26 09:30:00,81.95,82.1,81.68,81.68,70306.0,70.3945,70.5233,70.1625,70.1625,70306.0
2017-06-26 09:40:00,81.68,81.95,81.66,81.8,30584.0,70.1625,70.3945,70.1454,70.2656,30584.0
2017-06-26 09:50:00,81.78,81.78,81.49,81.59,37650.0,70.2484,70.2484,69.9993,70.0852,37650.0
2017-06-26 10:00:00,81.6,81.61,81.31,81.5,61044.0,70.0938,70.1024,69.8447,70.0079,61044.0
2017-06-26 10:10:00,81.48,81.61,81.39,81.48,48546.0,69.9908,70.1024,69.9134,69.9908,48546.0
2017-06-26 10:20:00,81.48,81.63,81.43,81.63,33914.0,69.9908,70.1196,69.9478,70.1196,33914.0
2017-06-26 10:30:00,81.64,81.64,81.06,81.06,80166.0,70.1282,70.1282,69.63,69.63,80166.0
2017-06-26 10:40:00,81.06,81.12,80.69,80.7,62979.0,69.63,69.6815,69.3121,69.3207,62979.0
2017-06-26 10:50:00,80.65,80.75,80.47,80.57,60049.0,69.2778,69.3637,69.1232,69.2091,60049.0
2017-06-26 11:00:00,80.58,80.65,80.29,80.33,65039.0,69.2177,69.2778,68.9685,69.0029,65039.0
2017-06-26 11:10:00,80.33,80.34,80.04,80.16,59575.0,69.0029,69.0115,68.7538,68.8569,59575.0
2017-06-26 11:20:00,80.15,80.19,79.91,80.16,71020.0,68.8483,68.8826,68.6421,68.8569,71020.0
2017-06-26 11:30:00,80.15,80.24,80.02,80.17,67492.0,68.8483,68.9256,68.7366,68.8655,67492.0
2017-06-26 11:40:00,80.18,80.42,80.15,80.35,35538.0,68.8741,69.0802,68.8483,69.0201,35538.0
2017-06-26 11:50:00,80.34,80.38,80.14,80.23,20549.0,69.0115,69.0459,68.8397,68.917,20549.0
2017-06-26 12:00:00,80.25,80.37,80.2,80.27,27147.0,68.9342,69.0373,68.8912,68.9514,27147.0
2017-06-26 12:10:00,80.28,80.31,80.16,80.17,19293.0,68.96,68.9857,68.8569,68.8655,19293.0
2017-06-26 12:20:00,80.15,80.25,80.05,80.05,28777.0,68.8483,68.9342,68.7624,68.7624,28777.0
2017-06-26 12:30:00,80.07,80.24,80.07,80.22,26390.0,68.7796,68.9256,68.7796,68.9084,26390.0
2017-06-26 12:40:00,80.26,80.34,80.25,80.25,15409.0,68.9428,69.0115,68.9342,68.9342,15409.0
2017-06-26 12:50:00,80.25,80.4,80.25,80.26,19132.0,68.9342,69.063,68.9342,68.9428,19132.0
2017-06-26 13:00:00,80.26,80.26,80.12,80.19,21152.0,68.9428,68.9428,68.8225,68.8826,21152.0
2017-06-26 13:10:00,80.2,80.22,80.07,80.19,28328.0,68.8912,68.9084,68.7796,68.8826,28328.0
2017-06-26 13:20:00,80.22,80.28,80.21,80.27,23510.0,68.9084,68.96,68.8998,68.9514,23510.0
2017-06-26 13:30:00,80.25,80.35,80.17,80.34,18866.0,68.9342,69.0201,68.8655,69.0115,18866.0
2017-06-26 13:40:00,80.34,80.42,80.34,80.37,22028.0,69.0115,69.0802,69.0115,69.0373,22028.0
2017-06-26 13:50:00,80.36,80.48,80.31,80.45,26569.0,69.0287,69.1318,68.9857,69.106,26569.0
2017-06-26 14:00:00,80.45,80.49,80.36,80.36,43913.0,69.106,69.1403,69.0287,69.0287,43913.0
2017-06-26 14:10:00,80.37,80.37,80.24,80.31,21015.0,69.0373,69.0373,68.9256,68.9857,21015.0
2017-06-26 14:20:00,80.31,80.34,80.2,80.25,27808.0,68.9857,69.0115,68.8912,68.9342,27808.0
2017-06-26 14:30:00,80.25,80.31,80.24,80.28,26905.0,68.9342,68.9857,68.9256,68.96,26905.0
2017-06-26 14:40:00,80.3,80.34,80.26,80.32,21635.0,68.9771,69.0115,68.9428,68.9943,21635.0
2017-06-26 14:50:00,80.31,80.41,80.27,80.38,44492.0,68.9857,69.0716,68.9514,69.0459,44492.0
2017-06-26 15:00:00,80.37,80.66,80.35,80.66,61989.0,69.0373,69.2864,69.0201,69.2864,61989.0
2017-06-26 15:10:00,80.65,80.68,80.54,80.65,80187.0,69.2778,69.3036,69.1833,69.2778,80187.0
2017-06-26 15:20:00,80.66,80.67,80.6,80.63,70167.0,69.2864,69.295,69.2348,69.2606,70167.0
2017-06-26 15:30:00,80.63,80.66,80.59,80.61,72258.0,69.2606,69.2864,69.2262,69.2434,72258.0
2017-06-26 15:40:00,80.6,80.68,80.55,80.65,97150.0,69.2348,69.3036,69.1919,69.2778,97150.0
2017-06-26 15:50:00,80.65,80.72,80.52,80.57,168779.0,69.2778,69.3379,69.1661,69.2091,168779.0
2017-06-27 09:30:00,80.23,80.55,79.41,79.81,70211.0,68.917,69.1919,68.2126,68.5562,70211.0
2017-06-27 09:40:00,79.73,80.01,79.54,79.58,67155.0,68.4875,68.728,68.3243,68.3587,67155.0
2017-06-27 09:50:00,79.59,79.66,79.38,79.45,52289.0,68.3673,68.4274,68.1869,68.247,52289.0
2017-06-27 10:00:00,79.45,79.76,79.42,79.76,46493.0,68.247,68.5133,68.2212,68.5133,46493.0
2017-06-27 10:10:00,79.77,79.83,79.54,79.66,35969.0,68.5219,68.5734,68.3243,68.4274,35969.0
2017-06-27 10:20:00,79.68,79.75,79.52,79.64,42597.0,68.4446,68.5047,68.3071,68.4102,42597.0
2017-06-27 10:30:00,79.64,79.76,79.57,79.69,38119.0,68.4102,68.5133,68.3501,68.4532,38119.0
2017-06-27 10:40:00,79.69,79.79,79.65,79.66,34246.0,68.4532,68.5391,68.4188,68.4274,34246.0
2017-06-27 10:50:00,79.66,79.73,79.49,79.51,28648.0,68.4274,68.4875,68.2814,68.2985,28648.0
2017-06-27 11:00:00,79.51,79.57,79.42,79.42,37660.0,68.2985,68.3501,68.2212,68.2212,37660.0
2017-06-27 11:10:00,79.45,79.48,79.27,79.28,36187.0,68.247,68.2728,68.0924,68.101,36187.0
2017-06-27 11:20:00,79.28,79.34,79.19,79.23,58438.0,68.101,68.1525,68.0237,68.058,58438.0
2017-06-27 11:30:00,79.23,79.33,79.13,79.22,39296.0,68.058,68.1439,67.9721,68.0494,39296.0
2017-06-27 11:40:00,79.21,79.35,79.18,79.3,40634.0,68.0408,68.1611,68.0151,68.1181,40634.0
2017-06-27 11:50:00,79.3,79.31,79.1,79.18,62727.0,68.1181,68.1267,67.9463,68.0151,62727.0
2017-06-27 12:00:00,79.17,79.25,79.14,79.23,57495.0,68.0065,68.0752,67.9807,68.058,57495.0
2017-06-27 12:10:00,79.24,79.27,79.09,79.1,36705.0,68.0666,68.0924,67.9378,67.9463,36705.0
2017-06-27 12:20:00,79.11,79.25,79.11,79.19,30205.0,67.9549,68.0752,67.9549,68.0237,30205.0
2017-06-27 12:30:00,79.19,79.2,78.93,78.99,56039.0,68.0237,68.0322,67.8003,67.8519,56039.0
2017-06-27 12:40:00,78.98,79.05,78.89,78.97,35941.0,67.8433,67.9034,67.766,67.8347,35941.0
2017-06-27 12:50:00,78.95,78.96,78.67,78.76,50544.0,67.8175,67.8261,67.577,67.6543,50544.0
2017-06-27 13:00:00,78.74,78.83,78.57,78.61,42795.0,67.6371,67.7144,67.4911,67.5254,42795.0
2017-06-27 13:10:00,78.6,78.7,78.52,78.69,58505.0,67.5169,67.6027,67.4481,67.5942,58505.0
2017-06-27 13:20:00,78.71,78.84,78.69,78.75,38309.0,67.6113,67.723,67.5942,67.6457,38309.0
2017-06-27 13:30:00,78.76,78.79,78.35,78.39,146486.0,67.6543,67.6801,67.3021,67.3365,146486.0
2017-06-27 13:40:00,78.42,78.56,78.1,78.36,160491.0,67.3622,67.4825,67.0874,67.3107,160491.0
2017-06-27 13:50:00,78.33,78.39,78.15,78.24,54967.0,67.2849,67.3365,67.1303,67.2076,54967.0
2017-06-27 14:00:00,78.25,78.36,78.1,78.18,46321.0,67.2162,67.3107,67.0874,67.1561,46321.0
2017-06-27 14:10:00,78.17,78.2,77.9,78.06,112411.0,67.1475,67.1733,66.9156,67.053,112411.0
2017-06-27 14:20:00,78.05,78.24,77.82,78.22,238417.0,67.0444,67.2076,66.8468,67.1904,238417.0
2017-06-27 14:30:00,78.22,78.39,78.19,78.38,86608.0,67.1904,67.3365,67.1647,67.3279,86608.0
2017-06-27 14:40:00,78.38,78.68,78.36,78.64,63112.0,67.3279,67.5856,67.3107,67.5512,63112.0
2017-06-27 14:50:00,78.65,78.7,78.42,78.53,151944.0,67.5598,67.6027,67.3622,67.4567,151944.0
2017-06-27 15:00:00,78.48,78.57,78.37,78.47,70921.0,67.4138,67.4911,67.3193,67.4052,70921.0
2017-06-27 15:10:00,78.45,78.59,78.4,78.44,58871.0,67.388,67.5083,67.3451,67.3794,58871.0
2017-06-27 15:20:00,78.45,78.52,78.29,78.29,150463.0,67.388,67.4481,67.2506,67.2506,150463.0
2017-06-27 15:30:00,78.31,78.37,78.13,78.26,110058.0,67.2677,67.3193,67.1131,67.2248,110058.0
2017-06-27 15:40:00,78.25,78.32,78.16,78.25,316206.0,67.2162,67.2763,67.1389,67.2162,316206.0
2017-06-27 15:50:00,78.26,78.27,78.09,78.13,316185.0,67.2248,67.2334,67.0788,67.1131,316185.0
2017-06-28 09:30:00,78.55,78.85,78.0,78.17,193365.0,67.4739,67.7316,67.0015,67.1475,193365.0
2017-06-28 09:40:00,78.21,78.53,78.09,78.49,82464.0,67.1818,67.4567,67.0788,67.4224,82464.0
2017-06-28 09:50:00,78.5,78.5,77.86,78.02,80771.0,67.431,67.431,66.8812,67.0186,80771.0
2017-06-28 10:00:00,78.02,78.81,78.02,78.74,79778.0,67.0186,67.6972,67.0186,67.6371,79778.0
2017-06-28 10:10:00,78.73,78.81,78.45,78.72,63977.0,67.6285,67.6972,67.388,67.6199,63977.0
2017-06-28 10:20:00,78.76,78.78,78.45,78.66,33580.0,67.6543,67.6715,67.388,67.5684,33580.0
2017-06-28 10:30:00,78.68,79.03,78.57,78.94,47731.0,67.5856,67.8862,67.4911,67.8089,47731.0
2017-06-28 10:40:00,78.94,79.06,78.79,78.95,81310.0,67.8089,67.912,67.6801,67.8175,81310.0
2017-06-28 10:50:00,78.96,79.06,78.89,78.95,29521.0,67.8261,67.912,67.766,67.8175,29521.0
2017-06-28 11:00:00,78.94,79.04,78.7,78.82,29016.0,67.8089,67.8948,67.6027,67.7058,29016.0
2017-06-28 11:10:00,78.86,79.03,78.82,78.87,34480.0,67.7402,67.8862,67.7058,67.7488,34480.0
2017-06-28 11:20:00,78.9,79.01,78.83,78.9,37407.0,67.7745,67.869,67.7144,67.7745,37407.0
2017-06-28 11:30:00,78.91,78.99,78.8,78.87,42984.0,67.7831,67.8519,67.6886,67.7488,42984.0
2017-06-28 11:40:00,78.87,79.01,78.83,78.95,31159.0,67.7488,67.869,67.7144,67.8175,31159.0
2017-06-28 11:50:00,78.93,79.16,78.91,79.07,119000.0,67.8003,67.9979,67.7831,67.9206,119000.0
2017-06-28 12:00:00,79.08,79.16,79.05,79.05,18439.0,67.9292,67.9979,67.9034,67.9034,18439.0
2017-06-28 12:10:00,79.04,79.09,78.99,79.07,24007.0,67.8948,67.9378,67.8519,67.9206,24007.0
2017-06-28 12:20:00,79.06,79.24,79.04,79.13,53941.0,67.912,68.0666,67.8948,67.9721,53941.0
2017-06-28 12:30:00,79.12,79.25,79.04,79.25,15443.0,67.9635,68.0752,67.8948,68.0752,15443.0
2017-06-28 12:40:00,79.25,79.32,79.2,79.27,16475.0,68.0752,68.1353,68.0322,68.0924,16475.0
2017-06-28 12:50:00,79.28,79.29,79.17,79.25,14638.0,68.101,68.1096,68.0065,68.0752,14638.0
2017-06-28 13:00:00,79.25,79.32,79.24,79.25,29752.0,68.0752,68.1353,68.0666,68.0752,29752.0
2017-06-28 13:10:00,79.25,79.27,79.1,79.12,24060.0,68.0752,68.0924,67.9463,67.9635,24060.0
2017-06-28 13:20:00,79.14,79.21,79.11,79.16,24530.0,67.9807,68.0408,67.9549,67.9979,24530.0
2017-06-28 13:30:00,79.17,79.3,79.12,79.23,17907.0,68.0065,68.1181,67.9635,68.058,17907.0
2017-06-28 13:40:00,79.24,79.24,79.08,79.1,36190.0,68.0666,68.0666,67.9292,67.9463,36190.0
2017-06-28 13:50:00,79.11,79.18,79.08,79.1,25848.0,67.9549,68.0151,67.9292,67.9463,25848.0
2017-06-28 14:00:00,79.12,79.15,79.05,79.08,26499.0,67.9635,67.9893,67.9034,67.9292,26499.0
2017-06-28 14:10:00,79.1,79.16,79.1,79.15,24269.0,67.9463,67.9979,67.9463,67.9893,24269.0
2017-06-28 14:20:00,79.13,79.15,79.04,79.12,45945.0,67.9721,67.9893,67.8948,67.9635,45945.0
2017-06-28 14:30:00,79.11,79.12,79.05,79.08,24481.0,67.9549,67.9635,67.9034,67.9292,24481.0
2017-06-28 14:40:00,79.08,79.12,79.05,79.1,26301.0,67.9292,67.9635,67.9034,67.9463,26301.0
2017-06-28 14:50:00,79.11,79.2,79.09,79.18,68829.0,67.9549,68.0322,67.9378,68.0151,68829.0
2017-06-28 15:00:00,79.18,79.37,79.17,79.36,139292.0,68.0151,68.1783,68.0065,68.1697,139292.0
2017-06-28 15:10:00,79.36,79.39,79.24,79.28,65449.0,68.1697,68.1955,68.0666,68.101,65449.0
2017-06-28 15:20:00,79.3,79.3,79.22,79.29,65469.0,68.1181,68.1181,68.0494,68.1096,65469.0
2017-06-28 15:30:00,79.29,79.37,79.21,79.22,66186.0,68.1096,68.1783,68.0408,68.0494,66186.0
2017-06-28 15:40:00,79.22,79.26,79.14,79.22,105698.0,68.0494,68.0838,67.9807,68.0494,105698.0
2017-06-28 15:50:00,79.22,79.29,79.16,79.21,209041.0,68.0494,68.1096,67.9979,68.0408,209041.0
2017-06-29 09:30:00,78.94,79.12,78.3,78.4,57202.0,67.8089,67.9635,67.2592,67.3451,57202.0
2017-06-29 09:40:00,78.37,78.45,77.86,78.04,72680.0,67.3193,67.388,66.8812,67.0358,72680.0
2017-06-29 09:50:00,78.04,78.21,77.86,77.88,24883.0,67.0358,67.1818,66.8812,66.8984,24883.0
2017-06-29 10:00:00,77.86,77.99,77.54,77.79,84197.0,66.8812,66.9929,66.6063,66.8211,84197.0
2017-06-29 10:10:00,77.77,77.81,77.44,77.5,58689.0,66.8039,66.8382,66.5204,66.572,58689.0
2017-06-29 10:20:00,77.47,77.7,77.33,77.66,84739.0,66.5462,66.7438,66.4259,66.7094,84739.0
2017-06-29 10:30:00,77.66,77.76,77.58,77.7,47866.0,66.7094,66.7953,66.6407,66.7438,47866.0
2017-06-29 10:40:00,77.69,77.9,77.66,77.8,39921.0,66.7352,66.9156,66.7094,66.8297,39921.0
2017-06-29 10:50:00,77.76,77.76,77.49,77.49,33165.0,66.7953,66.7953,66.5634,66.5634,33165.0
2017-06-29 11:00:00,77.47,77.58,77.27,77.28,50408.0,66.5462,66.6407,66.3744,66.383,50408.0
2017-06-29 11:10:00,77.28,77.28,77.0,77.2,66515.0,66.383,66.383,66.1425,66.3143,66515.0
2017-06-29 11:20:00,77.2,77.23,76.91,77.04,115956.0,66.3143,66.34,66.0652,66.1768,115956.0
2017-06-29 11:30:00,77.04,77.08,76.69,76.89,95695.0,66.1768,66.2112,65.8762,66.048,95695.0
2017-06-29 11:40:00,76.91,77.17,76.78,77.05,44126.0,66.0652,66.2885,65.9535,66.1854,44126.0
2017-06-29 11:50:00,77.03,77.12,76.9,76.98,67031.0,66.1682,66.2455,66.0566,66.1253,67031.0
2017-06-29 12:00:00,76.99,77.25,76.89,77.25,48286.0,66.1339,66.3572,66.048,66.3572,48286.0
2017-06-29 12:10:00,77.27,77.34,77.13,77.2,39022.0,66.3744,66.4345,66.2541,66.3143,39022.0
2017-06-29 12:20:00,77.19,77.23,77.06,77.14,38050.0,66.3057,66.34,66.194,66.2627,38050.0
2017-06-29 12:30:00,77.13,77.19,76.97,76.97,53841.0,66.2541,66.3057,66.1167,66.1167,53841.0
2017-06-29 12:40:00,76.97,77.1,76.89,76.89,40169.0,66.1167,66.2284,66.048,66.048,40169.0
2017-06-29 12:50:00,76.92,76.95,76.77,76.77,41686.0,66.0737,66.0995,65.9449,65.9449,41686.0
2017-06-29 13:00:00,76.76,76.91,76.71,76.81,35454.0,65.9363,66.0652,65.8934,65.9793,35454.0
2017-06-29 13:10:00,76.82,76.82,76.62,76.63,74288.0,65.9878,65.9878,65.816,65.8246,74288.0
2017-06-29 13:20:00,76.64,76.65,76.18,76.2,93842.0,65.8332,65.8418,65.4381,65.4553,93842.0
2017-06-29 13:30:00,76.24,76.86,76.24,76.8,101699.0,65.4896,66.0222,65.4896,65.9707,101699.0
2017-06-29 13:40:00,76.84,77.03,76.76,76.92,93187.0,66.005,66.1682,65.9363,66.0737,93187.0
2017-06-29 13:50:00,76.92,77.11,76.87,77.04,115914.0,66.0737,66.237,66.0308,66.1768,115914.0
2017-06-29 14:00:00,77.06,77.21,76.93,77.17,84011.0,66.194,66.3228,66.0823,66.2885,84011.0
2017-06-29 14:10:00,77.18,77.26,77.05,77.09,65814.0,66.2971,66.3658,66.1854,66.2198,65814.0
2017-06-29 14:20:00,77.09,77.39,77.09,77.31,68290.0,66.2198,66.4775,66.2198,66.4087,68290.0
2017-06-29 14:30:00,77.34,77.4,77.24,77.35,51647.0,66.4345,66.4861,66.3486,66.4431,51647.0
2017-06-29 14:40:00,77.35,77.46,77.29,77.3,51473.0,66.4431,66.5376,66.3916,66.4002,51473.0
2017-06-29 14:50:00,77.29,77.53,77.25,77.43,53010.0,66.3916,66.5977,66.3572,66.5118,53010.0
2017-06-29 15:00:00,77.43,77.77,77.41,77.69,105392.0,66.5118,66.8039,66.4946,66.7352,105392.0
2017-06-29 15:10:00,77.67,77.95,77.57,77.9,116635.0,66.718,66.9585,66.6321,66.9156,116635.0
2017-06-29 15:20:00,77.89,77.91,77.59,77.7,68087.0,66.907,66.9241,66.6493,66.7438,68087.0
2017-06-29 15:30:00,77.71,78.03,77.71,78.01,95662.0,66.7523,67.0272,66.7523,67.01,95662.0
2017-06-29 15:40:00,78.01,78.02,77.75,77.75,129956.0,67.01,67.0186,66.7867,66.7867,129956.0
2017-06-29 15:50:00,77.75,77.94,77.74,77.75,216987.0,66.7867,66.9499,66.7781,66.7867,216987.0
2017-06-30 09:30:00,78.3,78.33,77.69,78.11,143129.0,67.2592,67.2849,66.7352,67.0959,143129.0
2017-06-30 09:40:00,78.15,78.22,77.87,77.93,32872.0,67.1303,67.1904,66.8898,66.9413,32872.0
2017-06-30 09:50:00,77.92,77.96,77.36,77.45,36545.0,66.9327,66.9671,66.4517,66.529,36545.0
2017-06-30 10:00:00,77.46,77.53,77.22,77.48,73959.0,66.5376,66.5977,66.3314,66.5548,73959.0
2017-06-30 10:10:00,77.43,77.68,77.32,77.68,86003.0,66.5118,66.7266,66.4173,66.7266,86003.0
2017-06-30 10:20:00,77.68,77.98,77.66,77.76,54102.0,66.7266,66.9843,66.7094,66.7953,54102.0
2017-06-30 10:30:00,77.79,78.09,77.78,77.95,70708.0,66.8211,67.0788,66.8125,66.9585,70708.0
2017-06-30 10:40:00,77.98,78.05,77.67,77.72,60534.0,66.9843,67.0444,66.718,66.7609,60534.0
2017-06-30 10:50:00,77.75,77.96,77.72,77.9,38591.0,66.7867,66.9671,66.7609,66.9156,38591.0
2017-06-30 11:00:00,77.9,77.9,77.75,77.83,36546.0,66.9156,66.9156,66.7867,66.8554,36546.0
2017-06-30 11:10:00,77.83,77.84,77.63,77.67,48544.0,66.8554,66.864,66.6836,66.718,48544.0
2017-06-30 11:20:00,77.67,77.68,77.46,77.48,39260.0,66.718,66.7266,66.5376,66.5548,39260.0
2017-06-30 11:30:00,77.47,77.65,77.38,77.54,51479.0,66.5462,66.7008,66.4689,66.6063,51479.0
2017-06-30 11:40:00,77.54,77.66,77.5,77.61,39575.0,66.6063,66.7094,66.572,66.6664,39575.0
2017-06-30 11:50:00,77.64,77.77,77.62,77.72,33690.0,66.6922,66.8039,66.675,66.7609,33690.0
2017-06-30 12:00:00,77.71,77.87,77.69,77.76,22526.0,66.7523,66.8898,66.7352,66.7953,22526.0
2017-06-30 12:10:00,77.76,77.9,77.75,77.89,22044.0,66.7953,66.9156,66.7867,66.907,22044.0
2017-06-30 12:20:00,77.9,77.95,77.84,77.87,19140.0,66.9156,66.9585,66.864,66.8898,19140.0
2017-06-30 12:30:00,77.88,77.95,77.83,77.91,14689.0,66.8984,66.9585,66.8554,66.9241,14689.0
2017-06-30 12:40:00,77.88,77.92,77.79,77.82,24303.0,66.8984,66.9327,66.8211,66.8468,24303.0
2017-06-30 12:50:00,77.82,77.84,77.77,77.83,13995.0,66.8468,66.864,66.8039,66.8554,13995.0
2017-06-30 13:00:00,77.82,77.88,77.77,77.82,22310.0,66.8468,66.8984,66.8039,66.8468,22310.0
2017-06-30 13:10:00,77.8,77.89,77.77,77.87,15886.0,66.8297,66.907,66.8039,66.8898,15886.0
2017-06-30 13:20:00,77.86,77.91,77.78,77.86,19203.0,66.8812,66.9241,66.8125,66.8812,19203.0
2017-06-30 13:30:00,77.84,77.96,77.8,77.96,11867.0,66.864,66.9671,66.8297,66.9671,11867.0
2017-06-30 13:40:00,77.96,77.97,77.87,77.93,12565.0,66.9671,66.9757,66.8898,66.9413,12565.0
2017-06-30 13:50:00,77.95,77.96,77.86,77.91,13408.0,66.9585,66.9671,66.8812,66.9241,13408.0
2017-06-30 14:00:00,77.91,78.01,77.89,77.98,14429.0,66.9241,67.01,66.907,66.9843,14429.0
2017-06-30 14:10:00,77.97,78.15,77.97,78.15,20169.0,66.9757,67.1303,66.9757,67.1303,20169.0
2017-06-30 14:20:00,78.15,78.26,78.1,78.22,15420.0,67.1303,67.2248,67.0874,67.1904,15420.0
2017-06-30 14:30:00,78.19,78.19,78.05,78.05,22385.0,67.1647,67.1647,67.0444,67.0444,22385.0
2017-06-30 14:40:00,78.07,78.19,78.06,78.18,27195.0,67.0616,67.1647,67.053,67.1561,27195.0
2017-06-30 14:50:00,78.17,78.2,78.13,78.18,18982.0,67.1475,67.1733,67.1131,67.1561,18982.0
2017-06-30 15:00:00,78.19,78.24,78.16,78.16,17824.0,67.1647,67.2076,67.1389,67.1389,17824.0
2017-06-30 15:10:00,78.16,78.16,78.0,78.08,31776.0,67.1389,67.1389,67.0015,67.0702,31776.0
2017-06-30 15:20:00,78.08,78.14,78.03,78.06,29567.0,67.0702,67.1217,67.0272,67.053,29567.0
2017-06-30 15:30:00,78.05,78.05,77.95,78.0,32875.0,67.0444,67.0444,66.9585,67.0015,32875.0
2017-06-30 15:40:00,78.0,78.16,78.0,78.13,65745.0,67.0015,67.1389,67.0015,67.1131,65745.0
2017-06-30 15:50:00,78.12,78.12,77.77,77.8,192018.0,67.1045,67.1045,66.8039,66.8297,192018.0
2017-07-03 09:30:00,78.27,78.33,77.83,77.99,53930.0,67.2334,67.2849,66.8554,66.9929,53930.0
2017-07-03 09:40:00,78.0,78.55,77.97,78.47,30465.0,67.0015,67.4739,66.9757,67.4052,30465.0
2017-07-03 09:50:00,78.47,78.5,78.02,78.19,32809.0,67.4052,67.431,67.0186,67.1647,32809.0
2017-07-03 10:00:00,78.23,78.34,78.02,78.19,22527.0,67.199,67.2935,67.0186,67.1647,22527.0
2017-07-03 10:10:00,78.19,78.19,77.81,77.87,17531.0,67.1647,67.1647,66.8382,66.8898,17531.0
2017-07-03 10:20:00,77.89,77.91,77.5,77.64,27631.0,66.907,66.9241,66.572,66.6922,27631.0
2017-07-03 10:30:00,77.61,77.7,77.31,77.4,37465.0,66.6664,66.7438,66.4087,66.4861,37465.0
2017-07-03 10:40:00,77.39,77.53,77.31,77.33,36213.0,66.4775,66.5977,66.4087,66.4259,36213.0
2017-07-03 10:50:00,77.33,77.4,77.05,77.06,35429.0,66.4259,66.4861,66.1854,66.194,35429.0
2017-07-03 11:00:00,77.05,77.11,76.71,76.91,61583.0,66.1854,66.237,65.8934,66.0652,61583.0
2017-07-03 11:10:00,76.89,76.98,76.81,76.81,33746.0,66.048,66.1253,65.9793,65.9793,33746.0
2017-07-03 11:20:00,76.81,77.04,76.8,76.95,36192.0,65.9793,66.1768,65.9707,66.0995,36192.0
2017-07-03 11:30:00,76.97,76.97,76.71,76.85,33356.0,66.1167,66.1167,65.8934,66.0136,33356.0
2017-07-03 11:40:00,76.86,76.89,76.79,76.81,33964.0,66.0222,66.048,65.9621,65.9793,33964.0
2017-07-03 11:50:00,76.79,76.85,76.65,76.85,46991.0,65.9621,66.0136,65.8418,66.0136,46991.0
2017-07-03 12:00:00,76.86,76.87,76.54,76.61,57740.0,66.0222,66.0308,65.7473,65.8075,57740.0
2017-07-03 12:10:00,76.62,76.65,76.48,76.64,48871.0,65.816,65.8418,65.6958,65.8332,48871.0
2017-07-03 12:20:00,76.63,76.72,76.55,76.7,55302.0,65.8246,65.9019,65.7559,65.8848,55302.0
2017-07-03 12:30:00,76.68,76.68,76.38,76.38,52822.0,65.8676,65.8676,65.6099,65.6099,52822.0
2017-07-03 12:40:00,76.4,76.46,76.3,76.36,59334.0,65.6271,65.6786,65.5412,65.5927,59334.0
2017-07-03 12:50:00,76.34,76.43,76.07,76.11,186213.0,65.5755,65.6528,65.3436,65.378,186213.0
2017-07-05 09:30:00,76.49,77.51,76.38,77.39,158579.0,65.7044,66.5805,65.6099,66.4775,158579.0
2017-07-05 09:40:00,77.39,77.44,76.77,76.89,61055.0,66.4775,66.5204,65.9449,66.048,61055.0
2017-07-05 09:50:00,76.89,77.1,76.83,76.99,56080.0,66.048,66.2284,65.9964,66.1339,56080.0
2017-07-05 10:00:00,76.98,77.01,76.76,76.95,38356.0,66.1253,66.1511,65.9363,66.0995,38356.0
2017-07-05 10:10:00,76.97,77.09,76.73,76.78,43585.0,66.1167,66.2198,65.9105,65.9535,43585.0
2017-07-05 10:20:00,76.79,76.84,76.6,76.73,45422.0,65.9621,66.005,65.7989,65.9105,45422.0
2017-07-05 10:30:00,76.75,77.06,76.75,77.02,70607.0,65.9277,66.194,65.9277,66.1596,70607.0
2017-07-05 10:40:00,77.02,77.36,76.9,77.18,109320.0,66.1596,66.4517,66.0566,66.2971,109320.0
2017-07-05 10:50:00,77.2,77.25,77.03,77.07,54925.0,66.3143,66.3572,66.1682,66.2026,54925.0
2017-07-05 11:00:00,77.08,77.16,76.99,77.1,30316.0,66.2112,66.2799,66.1339,66.2284,30316.0
2017-07-05 11:10:00,77.09,77.25,77.04,77.17,33928.0,66.2198,66.3572,66.1768,66.2885,33928.0
2017-07-05 11:20:00,77.17,77.52,77.16,77.48,39849.0,66.2885,66.5891,66.2799,66.5548,39849.0
2017-07-05 11:30:00,77.48,77.48,77.3,77.44,29438.0,66.5548,66.5548,66.4002,66.5204,29438.0
2017-07-05 11:40:00,77.45,77.48,77.34,77.38,28856.0,66.529,66.5548,66.4345,66.4689,28856.0
2017-07-05 11:50:00,77.38,77.44,77.36,77.37,27955.0,66.4689,66.5204,66.4517,66.4603,27955.0
2017-07-05 12:00:00,77.38,77.39,77.32,77.35,22839.0,66.4689,66.4775,66.4173,66.4431,22839.0
2017-07-05 12:10:00,77.35,77.52,77.34,77.45,31353.0,66.4431,66.5891,66.4345,66.529,31353.0
2017-07-05 12:20:00,77.47,77.49,77.31,77.39,34847.0,66.5462,66.5634,66.4087,66.4775,34847.0
2017-07-05 12:30:00,77.39,77.44,77.37,77.43,22158.0,66.4775,66.5204,66.4603,66.5118,22158.0
2017-07-05 12:40:00,77.45,77.46,77.38,77.39,23431.0,66.529,66.5376,66.4689,66.4775,23431.0
2017-07-05 12:50:00,77.41,77.46,77.38,77.43,21936.0,66.4946,66.5376,66.4689,66.5118,21936.0
2017-07-05 13:00:00,77.43,77.59,77.41,77.56,24714.0,66.5118,66.6493,66.4946,66.6235,24714.0
2017-07-05 13:10:00,77.57,77.73,77.56,77.65,30494.0,66.6321,66.7695,66.6235,66.7008,30494.0
2017-07-05 13:20:00,77.65,77.82,77.65,77.77,28632.0,66.7008,66.8468,66.7008,66.8039,28632.0
2017-07-05 13:30:00,77.76,77.85,77.73,77.82,19189.0,66.7953,66.8726,66.7695,66.8468,19189.0
2017-07-05 13:40:00,77.82,77.86,77.77,77.84,21492.0,66.8468,66.8812,66.8039,66.864,21492.0
2017-07-05 13:50:00,77.83,77.86,77.62,77.62,24237.0,66.8554,66.8812,66.675,66.675,24237.0
2017-07-05 14:00:00,77.61,77.87,77.59,77.69,58563.0,66.6664,66.8898,66.6493,66.7352,58563.0
2017-07-05 14:10:00,77.66,77.83,77.62,77.81,44471.0,66.7094,66.8554,66.675,66.8382,44471.0
2017-07-05 14:20:00,77.8,77.98,77.78,77.94,30793.0,66.8297,66.9843,66.8125,66.9499,30793.0
2017-07-05 14:30:00,77.94,78.11,77.88,78.05,32841.0,66.9499,67.0959,66.8984,67.0444,32841.0
2017-07-05 14:40:00,78.09,78.1,77.95,77.95,83289.0,67.0788,67.0874,66.9585,66.9585,83289.0
2017-07-05 14:50:00,77.96,78.0,77.79,77.8,27469.0,66.9671,67.0015,66.8211,66.8297,27469.0
2017-07-05 15:00:00,77.83,77.86,77.66,77.7,24660.0,66.8554,66.8812,66.7094,66.7438,24660.0
2017-07-05 15:10:00,77.71,77.76,77.7,77.73,29013.0,66.7523,66.7953,66.7438,66.7695,29013.0
2017-07-05 15:20:00,77.73,77.79,77.66,77.72,29635.0,66.7695,66.8211,66.7094,66.7609,29635.0
2017-07-05 15:30:00,77.7,77.78,77.69,77.78,35376.0,66.7438,66.8125,66.7352,66.8125,35376.0
2017-07-05 15:40:00,77.78,77.94,77.78,77.88,50143.0,66.8125,66.9499,66.8125,66.8984,50143.0
2017-07-05 15:50:00,77.89,77.94,77.74,77.74,120954.0,66.907,66.9499,66.7781,66.7781,120954.0
2017-07-06 09:30:00,76.91,77.14,76.56,76.68,71513.0,66.0652,66.2627,65.7645,65.8676,71513.0
2017-07-06 09:40:00,76.75,76.95,76.51,76.68,60496.0,65.9277,66.0995,65.7216,65.8676,60496.0
2017-07-06 09:50:00,76.68,77.19,76.67,77.11,59956.0,65.8676,66.3057,65.859,66.237,59956.0
2017-07-06 10:00:00,77.12,77.24,76.6,76.75,51434.0,66.2455,66.3486,65.7989,65.9277,51434.0
2017-07-06 10:10:00,76.72,76.91,76.69,76.82,32144.0,65.9019,66.0652,65.8762,65.9878,32144.0
2017-07-06 10:20:00,76.82,76.92,76.71,76.77,28053.0,65.9878,66.0737,65.8934,65.9449,28053.0
2017-07-06 10:30:00,76.79,77.09,76.71,77.06,33882.0,65.9621,66.2198,65.8934,66.194,33882.0
2017-07-06 10:40:00,77.05,77.16,76.97,77.01,27174.0,66.1854,66.2799,66.1167,66.1511,27174.0
2017-07-06 10:50:00,76.98,77.15,76.93,77.03,30145.0,66.1253,66.2713,66.0823,66.1682,30145.0
2017-07-06 11:00:00,77.04,77.27,76.94,77.26,24034.0,66.1768,66.3744,66.0909,66.3658,24034.0
2017-07-06 11:10:00,77.27,77.3,77.03,77.13,25250.0,66.3744,66.4002,66.1682,66.2541,25250.0
2017-07-06 11:20:00,77.13,77.43,77.13,77.41,25043.0,66.2541,66.5118,66.2541,66.4946,25043.0
2017-07-06 11:30:00,77.42,77.73,77.42,77.56,33902.0,66.5032,66.7695,66.5032,66.6235,33902.0
2017-07-06 11:40:00,77.54,77.56,77.39,77.42,29219.0,66.6063,66.6235,66.4775,66.5032,29219.0
2017-07-06 11:50:00,77.41,77.54,77.36,77.46,26717.0,66.4946,66.6063,66.4517,66.5376,26717.0
2017-07-06 12:00:00,77.45,77.51,77.3,77.33,54728.0,66.529,66.5805,66.4002,66.4259,54728.0
2017-07-06 12:10:00,77.33,77.34,77.15,77.16,42181.0,66.4259,66.4345,66.2713,66.2799,42181.0
2017-07-06 12:20:00,77.15,77.26,77.08,77.11,27699.0,66.2713,66.3658,66.2112,66.237,27699.0
2017-07-06 12:30:00,77.09,77.36,77.07,77.3,36467.0,66.2198,66.4517,66.2026,66.4002,36467.0
2017-07-06 12:40:00,77.28,77.36,77.24,77.28,28766.0,66.383,66.4517,66.3486,66.383,28766.0
2017-07-06 12:50:00,77.31,77.34,77.25,77.3,127089.0,66.4087,66.4345,66.3572,66.4002,127089.0
2017-07-06 13:00:00,77.29,77.3,77.15,77.18,28355.0,66.3916,66.4002,66.2713,66.2971,28355.0
2017-07-06 13:10:00,77.17,77.32,77.13,77.29,38127.0,66.2885,66.4173,66.2541,66.3916,38127.0
2017-07-06 13:20:00,77.28,77.32,77.19,77.21,28337.0,66.383,66.4173,66.3057,66.3228,28337.0
2017-07-06 13:30:00,77.2,77.24,77.07,77.11,24925.0,66.3143,66.3486,66.2026,66.237,24925.0
2017-07-06 13:40:00,77.12,77.12,77.0,77.1,28379.0,66.2455,66.2455,66.1425,66.2284,28379.0
2017-07-06 13:50:00,77.1,77.26,77.07,77.25,41067.0,66.2284,66.3658,66.2026,66.3572,41067.0
2017-07-06 14:00:00,77.26,77.26,77.11,77.2,94482.0,66.3658,66.3658,66.237,66.3143,94482.0
2017-07-06 14:10:00,77.2,77.23,77.07,77.21,37707.0,66.3143,66.34,66.2026,66.3228,37707.0
2017-07-06 14:20:00,77.21,77.25,77.17,77.22,23139.0,66.3228,66.3572,66.2885,66.3314,23139.0
2017-07-06 14:30:00,77.21,77.26,77.15,77.23,99446.0,66.3228,66.3658,66.2713,66.34,99446.0
2017-07-06 14:40:00,77.21,77.29,77.05,77.28,52610.0,66.3228,66.3916,66.1854,66.383,52610.0
2017-07-06 14:50:00,77.29,77.39,77.24,77.38,41750.0,66.3916,66.4775,66.3486,66.4689,41750.0
2017-07-06 15:00:00,77.37,77.56,77.35,77.54,70083.0,66.4603,66.6235,66.4431,66.6063,70083.0
2017-07-06 15:10:00,77.53,77.53,77.28,77.45,38509.0,66.5977,66.5977,66.383,66.529,38509.0
2017-07-06 15:20:00,77.45,77.46,77.27,77.27,40258.0,66.529,66.5376,66.3744,66.3744,40258.0
2017-07-06 15:30:00,77.27,77.31,77.17,77.21,55311.0,66.3744,66.4087,66.2885,66.3228,55311.0
2017-07-06 15:40:00,77.21,77.37,77.14,77.35,73576.0,66.3228,66.4603,66.2627,66.4431,73576.0
2017-07-06 15:50:00,77.34,77.42,77.24,77.34,179404.0,66.4345,66.5032,66.3486,66.4345,179404.0
2017-07-07 09:30:00,77.64,77.92,77.5,77.82,58766.0,66.6922,66.9327,66.572,66.8468,58766.0
2017-07-07 09:40:00,77.84,78.08,77.74,77.97,32477.0,66.864,67.0702,66.7781,66.9757,32477.0
2017-07-07 09:50:00,77.97,78.28,77.96,78.13,51233.0,66.9757,67.242,66.9671,67.1131,51233.0
2017-07-07 10:00:00,78.13,78.18,77.96,78.03,37202.0,67.1131,67.1561,66.9671,67.0272,37202.0
2017-07-07 10:10:00,78.02,78.15,77.85,77.89,32076.0,67.0186,67.1303,66.8726,66.907,32076.0
2017-07-07 10:20:00,77.87,78.03,77.82,78.03,31790.0,66.8898,67.0272,66.8468,67.0272,31790.0
2017-07-07 10:30:00,78.02,78.12,77.94,77.95,17903.0,67.0186,67.1045,66.9499,66.9585,17903.0
2017-07-07 10:40:00,77.94,78.05,77.8,77.84,29288.0,66.9499,67.0444,66.8297,66.864,29288.0
2017-07-07 10:50:00,77.86,77.89,77.71,77.71,20985.0,66.8812,66.907,66.7523,66.7523,20985.0
2017-07-07 11:00:00,77.72,77.89,77.72,77.86,28210.0,66.7609,66.907,66.7609,66.8812,28210.0
2017-07-07 11:10:00,77.89,77.95,77.83,77.84,22002.0,66.907,66.9585,66.8554,66.864,22002.0
2017-07-07 11:20:00,77.84,78.06,77.79,78.04,38384.0,66.864,67.053,66.8211,67.0358,38384.0
2017-07-07 11:30:00,78.05,78.39,78.05,78.33,33355.0,67.0444,67.3365,67.0444,67.2849,33355.0
2017-07-07 11:40:00,78.34,78.38,78.24,78.29,21109.0,67.2935,67.3279,67.2076,67.2506,21109.0
2017-07-07 11:50:00,78.27,78.32,78.24,78.25,19265.0,67.2334,67.2763,67.2076,67.2162,19265.0
2017-07-07 12:00:00,78.25,78.28,78.19,78.23,13846.0,67.2162,67.242,67.1647,67.199,13846.0
2017-07-07 12:10:00,78.23,78.35,78.2,78.29,20223.0,67.199,67.3021,67.1733,67.2506,20223.0
2017-07-07 12:20:00,78.28,78.3,78.25,78.26,16545.0,67.242,67.2592,67.2162,67.2248,16545.0
2017-07-07 12:30:00,78.27,78.32,78.21,78.31,28352.0,67.2334,67.2763,67.1818,67.2677,28352.0
2017-07-07 12:40:00,78.32,78.46,78.31,78.43,27659.0,67.2763,67.3966,67.2677,67.3708,27659.0
2017-07-07 12:50:00,78.43,78.54,78.43,78.45,41199.0,67.3708,67.4653,67.3708,67.388,41199.0
2017-07-07 13:00:00,78.45,78.63,78.45,78.61,25550.0,67.388,67.5426,67.388,67.5254,25550.0
2017-07-07 13:10:00,78.6,78.75,78.57,78.74,37366.0,67.5169,67.6457,67.4911,67.6371,37366.0
2017-07-07 13:20:00,78.75,78.85,78.71,78.84,47529.0,67.6457,67.7316,67.6113,67.723,47529.0
2017-07-07 13:30:00,78.83,78.84,78.66,78.67,19373.0,67.7144,67.723,67.5684,67.577,19373.0
2017-07-07 13:40:00,78.67,78.78,78.67,78.7,29044.0,67.577,67.6715,67.577,67.6027,29044.0
2017-07-07 13:50:00,78.7,78.72,78.63,78.71,22594.0,67.6027,67.6199,67.5426,67.6113,22594.0
2017-07-07 14:00:00,78.71,78.71,78.48,78.48,22144.0,67.6113,67.6113,67.4138,67.4138,22144.0
2017-07-07 14:10:00,78.49,78.5,78.44,78.46,109076.0,67.4224,67.431,67.3794,67.3966,109076.0
2017-07-07 14:20:00,78.47,78.47,78.25,78.25,85211.0,67.4052,67.4052,67.2162,67.2162,85211.0
2017-07-07 14:30:00,78.24,78.31,78.21,78.24,29288.0,67.2076,67.2677,67.1818,67.2076,29288.0
2017-07-07 14:40:00,78.24,78.3,78.21,78.28,24227.0,67.2076,67.2592,67.1818,67.242,24227.0
2017-07-07 14:50:00,78.29,78.4,78.26,78.3,22988.0,67.2506,67.3451,67.2248,67.2592,22988.0
2017-07-07 15:00:00,78.3,78.32,78.18,78.24,35571.0,67.2592,67.2763,67.1561,67.2076,35571.0
2017-07-07 15:10:00,78.24,78.33,78.22,78.26,31927.0,67.2076,67.2849,67.1904,67.2248,31927.0
2017-07-07 15:20:00,78.27,78.38,78.27,78.38,37326.0,67.2334,67.3279,67.2334,67.3279,37326.0
2017-07-07 15:30:00,78.38,78.48,78.25,78.47,513307.0,67.3279,67.4138,67.2162,67.4052,513307.0
2017-07-07 15:40:00,78.46,78.66,78.45,78.61,104195.0,67.3966,67.5684,67.388,67.5254,104195.0
2017-07-07 15:50:00,78.62,78.65,78.46,78.48,143903.0,67.534,67.5598,67.3966,67.4138,143903.0
2017-07-10 09:30:00,78.51,78.79,78.2,78.4,57362.0,67.4395,67.6801,67.1733,67.3451,57362.0
2017-07-10 09:40:00,78.46,78.48,78.08,78.14,30894.0,67.3966,67.4138,67.0702,67.1217,30894.0
2017-07-10 09:50:00,78.14,78.21,77.85,78.19,60721.0,67.1217,67.1818,66.8726,67.1647,60721.0
2017-07-10 10:00:00,78.13,78.22,78.05,78.06,49021.0,67.1131,67.1904,67.0444,67.053,49021.0
2017-07-10 10:10:00,78.06,78.06,77.76,77.94,51582.0,67.053,67.053,66.7953,66.9499,51582.0
2017-07-10 10:20:00,77.95,78.05,77.86,77.86,21859.0,66.9585,67.0444,66.8812,66.8812,21859.0
2017-07-10 10:30:00,77.88,78.03,77.77,77.87,20663.0,66.8984,67.0272,66.8039,66.8898,20663.0
2017-07-10 10:40:00,77.88,78.05,77.88,77.92,44056.0,66.8984,67.0444,66.8984,66.9327,44056.0
2017-07-10 10:50:00,77.92,78.05,77.92,78.02,23189.0,66.9327,67.0444,66.9327,67.0186,23189.0
2017-07-10 11:00:00,78.04,78.17,77.94,78.13,30076.0,67.0358,67.1475,66.9499,67.1131,30076.0
2017-07-10 11:10:00,78.12,78.12,77.9,77.9,32524.0,67.1045,67.1045,66.9156,66.9156,32524.0
2017-07-10 11:20:00,77.91,77.95,77.77,77.78,21603.0,66.9241,66.9585,66.8039,66.8125,21603.0
2017-07-10 11:30:00,77.78,77.95,77.78,77.89,24382.0,66.8125,66.9585,66.8125,66.907,24382.0
2017-07-10 11:40:00,77.88,78.0,77.86,77.98,26520.0,66.8984,67.0015,66.8812,66.9843,26520.0
2017-07-10 11:50:00,78.0,78.02,77.93,77.99,19981.0,67.0015,67.0186,66.9413,66.9929,19981.0
2017-07-10 12:00:00,77.99,78.05,77.89,77.89,18500.0,66.9929,67.0444,66.907,66.907,18500.0
2017-07-10 12:10:00,77.88,77.94,77.88,77.93,17444.0,66.8984,66.9499,66.8984,66.9413,17444.0
2017-07-10 12:20:00,77.94,78.11,77.94,78.11,21754.0,66.9499,67.0959,66.9499,67.0959,21754.0
2017-07-10 12:30:00,78.11,78.12,78.02,78.08,19657.0,67.0959,67.1045,67.0186,67.0702,19657.0
2017-07-10 12:40:00,78.08,78.2,78.06,78.19,32473.0,67.0702,67.1733,67.053,67.1647,32473.0
2017-07-10 12:50:00,78.19,78.31,78.15,78.28,23005.0,67.1647,67.2677,67.1303,67.242,23005.0
2017-07-10 13:00:00,78.27,78.34,78.19,78.33,28159.0,67.2334,67.2935,67.1647,67.2849,28159.0
2017-07-10 13:10:00,78.32,78.35,78.19,78.26,25101.0,67.2763,67.3021,67.1647,67.2248,25101.0
2017-07-10 13:20:00,78.27,78.33,78.25,78.3,21628.0,67.2334,67.2849,67.2162,67.2592,21628.0
2017-07-10 13:30:00,78.29,78.46,78.29,78.39,25359.0,67.2506,67.3966,67.2506,67.3365,25359.0
2017-07-10 13:40:00,78.4,78.58,78.4,78.43,68769.0,67.3451,67.4997,67.3451,67.3708,68769.0
2017-07-10 13:50:00,78.44,78.45,78.31,78.34,58873.0,67.3794,67.388,67.2677,67.2935,58873.0
2017-07-10 14:00:00,78.34,78.48,78.31,78.43,51309.0,67.2935,67.4138,67.2677,67.3708,51309.0
2017-07-10 14:10:00,78.44,78.56,78.35,78.52,50913.0,67.3794,67.4825,67.3021,67.4481,50913.0
2017-07-10 14:20:00,78.53,78.58,78.47,78.53,33300.0,67.4567,67.4997,67.4052,67.4567,33300.0
2017-07-10 14:30:00,78.53,78.61,78.51,78.57,33872.0,67.4567,67.5254,67.4395,67.4911,33872.0
2017-07-10 14:40:00,78.58,78.61,78.5,78.5,28287.0,67.4997,67.5254,67.431,67.431,28287.0
2017-07-10 14:50:00,78.5,78.56,78.45,78.5,27135.0,67.431,67.4825,67.388,67.431,27135.0
2017-07-10 15:00:00,78.5,78.53,78.46,78.5,29423.0,67.431,67.4567,67.3966,67.431,29423.0
2017-07-10 15:10:00,78.49,78.58,78.41,78.48,32708.0,67.4224,67.4997,67.3536,67.4138,32708.0
2017-07-10 15:20:00,78.51,78.56,78.49,78.51,24792.0,67.4395,67.4825,67.4224,67.4395,24792.0
2017-07-10 15:30:00,78.53,78.84,78.52,78.82,55458.0,67.4567,67.723,67.4481,67.7058,55458.0
2017-07-10 15:40:00,78.81,78.84,78.72,78.75,80082.0,67.6972,67.723,67.6199,67.6457,80082.0
2017-07-10 15:50:00,78.74,78.86,78.68,78.73,217793.0,67.6371,67.7402,67.5856,67.6285,217793.0
2017-07-11 09:30:00,78.95,78.95,78.36,78.56,53522.0,67.8175,67.8175,67.3107,67.4825,53522.0
2017-07-11 09:40:00,78.48,79.08,78.27,78.99,62423.0,67.4138,67.9292,67.2334,67.8519,62423.0
2017-07-11 09:50:00,78.98,79.38,78.91,79.33,44050.0,67.8433,68.1869,67.7831,68.1439,44050.0
2017-07-11 10:00:00,79.32,79.49,79.21,79.42,49149.0,68.1353,68.2814,68.0408,68.2212,49149.0
2017-07-11 10:10:00,79.4,79.7,79.35,79.58,54770.0,68.204,68.4617,68.1611,68.3587,54770.0
2017-07-11 10:20:00,79.59,79.61,79.45,79.47,42019.0,68.3673,68.3844,68.247,68.2642,42019.0
2017-07-11 10:30:00,79.45,79.58,79.43,79.48,46837.0,68.247,68.3587,68.2298,68.2728,46837.0
2017-07-11 10:40:00,79.49,79.65,79.49,79.6,33893.0,68.2814,68.4188,68.2814,68.3758,33893.0
2017-07-11 10:50:00,79.62,79.62,79.44,79.54,40456.0,68.393,68.393,68.2384,68.3243,40456.0
2017-07-11 11:00:00,79.52,79.79,79.51,79.73,44855.0,68.3071,68.5391,68.2985,68.4875,44855.0
2017-07-11 11:10:00,79.73,79.75,79.52,79.52,80128.0,68.4875,68.5047,68.3071,68.3071,80128.0
2017-07-11 11:20:00,79.51,79.58,79.29,79.48,112519.0,68.2985,68.3587,68.1096,68.2728,112519.0
2017-07-11 11:30:00,79.46,79.65,79.43,79.56,59509.0,68.2556,68.4188,68.2298,68.3415,59509.0
2017-07-11 11:40:00,79.57,79.61,79.5,79.59,35045.0,68.3501,68.3844,68.2899,68.3673,35045.0
2017-07-11 11:50:00,79.59,79.69,79.55,79.61,28351.0,68.3673,68.4532,68.3329,68.3844,28351.0
2017-07-11 12:00:00,79.6,79.67,79.52,79.61,27518.0,68.3758,68.436,68.3071,68.3844,27518.0
2017-07-11 12:10:00,79.62,79.63,79.5,79.6,22507.0,68.393,68.4016,68.2899,68.3758,22507.0
2017-07-11 12:20:00,79.61,79.67,79.51,79.67,77016.0,68.3844,68.436,68.2985,68.436,77016.0
2017-07-11 12:30:00,79.66,79.72,79.6,79.62,20118.0,68.4274,68.4789,68.3758,68.393,20118.0
2017-07-11 12:40:00,79.62,79.75,79.61,79.75,23282.0,68.393,68.5047,68.3844,68.5047,23282.0
2017-07-11 12:50:00,79.75,79.78,79.66,79.71,25951.0,68.5047,68.5305,68.4274,68.4703,25951.0
2017-07-11 13:00:00,79.72,79.77,79.69,79.7,25287.0,68.4789,68.5219,68.4532,68.4617,25287.0
2017-07-11 13:10:00,79.7,79.78,79.69,79.78,29000.0,68.4617,68.5305,68.4532,68.5305,29000.0
2017-07-11 13:20:00,79.79,79.79,79.67,79.67,27659.0,68.5391,68.5391,68.436,68.436,27659.0
2017-07-11 13:30:00,79.67,79.73,79.62,79.73,33197.0,68.436,68.4875,68.393,68.4875,33197.0
2017-07-11 13:40:00,79.72,79.99,79.71,79.98,49113.0,68.4789,68.7109,68.4703,68.7023,49113.0
2017-07-11 13:50:00,79.98,80.2,79.97,80.2,64798.0,68.7023,68.8912,68.6937,68.8912,64798.0
2017-07-11 14:00:00,80.21,80.36,80.16,80.16,86791.0,68.8998,69.0287,68.8569,68.8569,86791.0
2017-07-11 14:10:00,80.15,80.21,80.08,80.09,32079.0,68.8483,68.8998,68.7882,68.7967,32079.0
2017-07-11 14:20:00,80.1,80.17,79.99,80.14,40039.0,68.8053,68.8655,68.7109,68.8397,40039.0
2017-07-11 14:30:00,80.12,80.12,79.97,79.97,28322.0,68.8225,68.8225,68.6937,68.6937,28322.0
2017-07-11 14:40:00,79.96,80.0,79.86,79.87,80962.0,68.6851,68.7194,68.5992,68.6078,80962.0
2017-07-11 14:50:00,79.85,79.93,79.8,79.91,66030.0,68.5906,68.6593,68.5476,68.6421,66030.0
2017-07-11 15:00:00,79.92,80.05,79.88,80.03,69324.0,68.6507,68.7624,68.6164,68.7452,69324.0
2017-07-11 15:10:00,80.02,80.16,80.01,80.12,75393.0,68.7366,68.8569,68.728,68.8225,75393.0
2017-07-11 15:20:00,80.12,80.16,80.02,80.05,52265.0,68.8225,68.8569,68.7366,68.7624,52265.0
2017-07-11 15:30:00,80.03,80.13,79.94,79.95,74732.0,68.7452,68.8311,68.6679,68.6765,74732.0
2017-07-11 15:40:00,79.95,79.98,79.88,79.89,114237.0,68.6765,68.7023,68.6164,68.625,114237.0
2017-07-11 15:50:00,79.89,79.91,79.81,79.87,204530.0,68.625,68.6421,68.5562,68.6078,204530.0
2017-07-12 09:30:00,80.48,81.17,80.34,80.58,97188.0,69.1318,69.7245,69.0115,69.2177,97188.0
2017-07-12 09:40:00,80.51,80.82,80.23,80.27,69263.0,69.1575,69.4238,68.917,68.9514,69263.0
2017-07-12 09:50:00,80.25,80.49,80.07,80.09,43175.0,68.9342,69.1403,68.7796,68.7967,43175.0
2017-07-12 10:00:00,80.08,80.27,80.03,80.17,51367.0,68.7882,68.9514,68.7452,68.8655,51367.0
2017-07-12 10:10:00,80.16,80.51,80.16,80.5,44498.0,68.8569,69.1575,68.8569,69.1489,44498.0
2017-07-12 10:20:00,80.5,80.66,80.47,80.64,38518.0,69.1489,69.2864,69.1232,69.2692,38518.0
2017-07-12 10:30:00,80.65,80.65,80.39,80.53,32182.0,69.2778,69.2778,69.0544,69.1747,32182.0
2017-07-12 10:40:00,80.54,80.63,80.41,80.56,35356.0,69.1833,69.2606,69.0716,69.2005,35356.0
2017-07-12 10:50:00,80.57,80.69,80.48,80.52,35488.0,69.2091,69.3121,69.1318,69.1661,35488.0
2017-07-12 11:00:00,80.49,80.58,80.49,80.52,60067.0,69.1403,69.2177,69.1403,69.1661,60067.0
2017-07-12 11:10:00,80.53,80.58,80.42,80.47,56783.0,69.1747,69.2177,69.0802,69.1232,56783.0
2017-07-12 11:20:00,80.48,80.51,80.36,80.38,38684.0,69.1318,69.1575,69.0287,69.0459,38684.0
2017-07-12 11:30:00,80.39,80.51,80.37,80.42,53103.0,69.0544,69.1575,69.0373,69.0802,53103.0
2017-07-12 11:40:00,80.41,80.46,80.4,80.45,26931.0,69.0716,69.1146,69.063,69.106,26931.0
2017-07-12 11:50:00,80.45,80.46,80.38,80.45,22369.0,69.106,69.1146,69.0459,69.106,22369.0
2017-07-12 12:00:00,80.45,80.46,80.35,80.4,16430.0,69.106,69.1146,69.0201,69.063,16430.0
2017-07-12 12:10:00,80.41,80.5,80.38,80.45,39111.0,69.0716,69.1489,69.0459,69.106,39111.0
2017-07-12 12:20:00,80.45,80.46,80.4,80.45,16915.0,69.106,69.1146,69.063,69.106,16915.0
2017-07-12 12:30:00,80.45,80.46,80.34,80.35,22686.0,69.106,69.1146,69.0115,69.0201,22686.0
2017-07-12 12:40:00,80.36,80.37,80.29,80.32,11908.0,69.0287,69.0373,68.9685,68.9943,11908.0
2017-07-12 12:50:00,80.33,80.47,80.31,80.45,18135.0,69.0029,69.1232,68.9857,69.106,18135.0
2017-07-12 13:00:00,80.46,80.46,80.36,80.4,18599.0,69.1146,69.1146,69.0287,69.063,18599.0
2017-07-12 13:10:00,80.39,80.4,80.29,80.29,14705.0,69.0544,69.063,68.9685,68.9685,14705.0
2017-07-12 13:20:00,80.29,80.29,80.16,80.2,26289.0,68.9685,68.9685,68.8569,68.8912,26289.0
2017-07-12 13:30:00,80.23,80.45,80.23,80.4,30323.0,68.917,69.106,68.917,69.063,30323.0
2017-07-12 13:40:00,80.39,80.49,80.39,80.47,30916.0,69.0544,69.1403,69.0544,69.1232,30916.0
2017-07-12 13:50:00,80.48,80.48,80.42,80.45,29956.0,69.1318,69.1318,69.0802,69.106,29956.0
2017-07-12 14:00:00,80.45,80.46,80.38,80.42,26402.0,69.106,69.1146,69.0459,69.0802,26402.0
2017-07-12 14:10:00,80.41,80.46,80.38,80.43,39063.0,69.0716,69.1146,69.0459,69.0888,39063.0
2017-07-12 14:20:00,80.42,80.43,80.33,80.36,36333.0,69.0802,69.0888,69.0029,69.0287,36333.0
2017-07-12 14:30:00,80.36,80.47,80.32,80.44,46146.0,69.0287,69.1232,68.9943,69.0974,46146.0
2017-07-12 14:40:00,80.43,80.59,80.4,80.56,72896.0,69.0888,69.2262,69.063,69.2005,72896.0
2017-07-12 14:50:00,80.56,80.6,80.52,80.53,38199.0,69.2005,69.2348,69.1661,69.1747,38199.0
2017-07-12 15:00:00,80.54,80.63,80.52,80.62,56865.0,69.1833,69.2606,69.1661,69.252,56865.0
2017-07-12 15:10:00,80.63,80.75,80.62,80.7,89795.0,69.2606,69.3637,69.252,69.3207,89795.0
2017-07-12 15:20:00,80.7,80.71,80.56,80.56,64449.0,69.3207,69.3293,69.2005,69.2005,64449.0
2017-07-12 15:30:00,80.56,80.6,80.49,80.53,101801.0,69.2005,69.2348,69.1403,69.1747,101801.0
2017-07-12 15:40:00,80.52,80.64,80.5,80.53,136149.0,69.1661,69.2692,69.1489,69.1747,136149.0
2017-07-12 15:50:00,80.52,80.53,80.31,80.38,317992.0,69.1661,69.1747,68.9857,69.0459,317992.0
2017-07-13 09:30:00,80.32,80.75,80.06,80.32,38126.0,68.9943,69.3637,68.771,68.9943,38126.0
2017-07-13 09:40:00,80.39,80.42,80.18,80.33,21940.0,69.0544,69.0802,68.8741,69.0029,21940.0
2017-07-13 09:50:00,80.39,80.64,80.29,80.58,23756.0,69.0544,69.2692,68.9685,69.2177,23756.0
2017-07-13 10:00:00,80.62,80.69,80.33,80.42,20352.0,69.252,69.3121,69.0029,69.0802,20352.0
2017-07-13 10:10:00,80.42,80.48,80.1,80.1,20764.0,69.0802,69.1318,68.8053,68.8053,20764.0
2017-07-13 10:20:00,80.09,80.13,79.88,79.93,23085.0,68.7967,68.8311,68.6164,68.6593,23085.0
2017-07-13 10:30:00,79.92,80.08,79.86,79.97,26298.0,68.6507,68.7882,68.5992,68.6937,26298.0
2017-07-13 10:40:00,79.98,80.25,79.97,80.22,21476.0,68.7023,68.9342,68.6937,68.9084,21476.0
2017-07-13 10:50:00,80.21,80.36,80.21,80.29,18505.0,68.8998,69.0287,68.8998,68.9685,18505.0
2017-07-13 11:00:00,80.29,80.43,80.26,80.32,22039.0,68.9685,69.0888,68.9428,68.9943,22039.0
2017-07-13 11:10:00,80.3,80.38,80.21,80.23,26528.0,68.9771,69.0459,68.8998,68.917,26528.0
2017-07-13 11:20:00,80.23,80.27,80.11,80.15,37652.0,68.917,68.9514,68.8139,68.8483,37652.0
2017-07-13 11:30:00,80.16,80.23,80.08,80.08,23378.0,68.8569,68.917,68.7882,68.7882,23378.0
2017-07-13 11:40:00,80.09,80.25,80.04,80.13,41277.0,68.7967,68.9342,68.7538,68.8311,41277.0
2017-07-13 11:50:00,80.14,80.28,80.14,80.26,23140.0,68.8397,68.96,68.8397,68.9428,23140.0
2017-07-13 12:00:00,80.26,80.27,80.17,80.22,22640.0,68.9428,68.9514,68.8655,68.9084,22640.0
2017-07-13 12:10:00,80.24,80.27,80.18,80.27,92318.0,68.9256,68.9514,68.8741,68.9514,92318.0
2017-07-13 12:20:00,80.29,80.4,80.28,80.29,19575.0,68.9685,69.063,68.96,68.9685,19575.0
2017-07-13 12:30:00,80.27,80.41,80.23,80.41,32239.0,68.9514,69.0716,68.917,69.0716,32239.0
2017-07-13 12:40:00,80.41,80.45,80.34,80.4,13021.0,69.0716,69.106,69.0115,69.063,13021.0
2017-07-13 12:50:00,80.38,80.47,80.37,80.43,11610.0,69.0459,69.1232,69.0373,69.0888,11610.0
2017-07-13 13:00:00,80.41,80.46,80.35,80.41,17744.0,69.0716,69.1146,69.0201,69.0716,17744.0
2017-07-13 13:10:00,80.4,80.51,80.36,80.42,27480.0,69.063,69.1575,69.0287,69.0802,27480.0
2017-07-13 13:20:00,80.42,80.42,80.3,80.37,28848.0,69.0802,69.0802,68.9771,69.0373,28848.0
2017-07-13 13:30:00,80.36,80.39,80.31,80.37,23084.0,69.0287,69.0544,68.9857,69.0373,23084.0
2017-07-13 13:40:00,80.37,80.43,80.15,80.17,35420.0,69.0373,69.0888,68.8483,68.8655,35420.0
2017-07-13 13:50:00,80.15,80.24,80.05,80.23,32579.0,68.8483,68.9256,68.7624,68.917,32579.0
2017-07-13 14:00:00,80.23,80.23,79.98,79.98,35899.0,68.917,68.917,68.7023,68.7023,35899.0
2017-07-13 14:10:00,80.0,80.17,79.99,80.17,21479.0,68.7194,68.8655,68.7109,68.8655,21479.0
2017-07-13 14:20:00,80.18,80.27,80.12,80.12,19786.0,68.8741,68.9514,68.8225,68.8225,19786.0
2017-07-13 14:30:00,80.11,80.24,80.07,80.16,26693.0,68.8139,68.9256,68.7796,68.8569,26693.0
2017-07-13 14:40:00,80.15,80.27,80.12,80.26,23743.0,68.8483,68.9514,68.8225,68.9428,23743.0
2017-07-13 14:50:00,80.26,80.34,80.17,80.3,23527.0,68.9428,69.0115,68.8655,68.9771,23527.0
2017-07-13 15:00:00,80.29,80.32,80.23,80.25,24777.0,68.9685,68.9943,68.917,68.9342,24777.0
2017-07-13 15:10:00,80.23,80.36,80.21,80.29,27500.0,68.917,69.0287,68.8998,68.9685,27500.0
2017-07-13 15:20:00,80.28,80.38,80.28,80.35,36335.0,68.96,69.0459,68.96,69.0201,36335.0
2017-07-13 15:30:00,80.36,80.42,80.3,80.37,42697.0,69.0287,69.0802,68.9771,69.0373,42697.0
2017-07-13 15:40:00,80.37,80.41,80.32,80.34,54929.0,69.0373,69.0716,68.9943,69.0115,54929.0
2017-07-13 15:50:00,80.34,80.38,80.23,80.27,132106.0,69.0115,69.0459,68.917,68.9514,132106.0
2017-07-14 09:30:00,80.72,81.15,80.51,81.14,58802.0,69.3379,69.7073,69.1575,69.6987,58802.0
2017-07-14 09:40:00,81.13,81.35,81.07,81.07,54489.0,69.6901,69.8791,69.6386,69.6386,54489.0
2017-07-14 09:50:00,81.07,81.11,80.75,80.78,21142.0,69.6386,69.6729,69.3637,69.3895,21142.0
2017-07-14 10:00:00,80.75,81.09,80.71,81.04,36649.0,69.3637,69.6557,69.3293,69.6128,36649.0
2017-07-14 10:10:00,81.06,81.15,80.95,81.06,26415.0,69.63,69.7073,69.5355,69.63,26415.0
2017-07-14 10:20:00,81.03,81.07,80.96,80.96,16948.0,69.6042,69.6386,69.5441,69.5441,16948.0
2017-07-14 10:30:00,80.97,80.97,80.82,80.95,29615.0,69.5527,69.5527,69.4238,69.5355,29615.0
2017-07-14 10:40:00,80.94,80.99,80.86,80.91,26442.0,69.5269,69.5698,69.4582,69.5011,26442.0
2017-07-14 10:50:00,80.92,81.04,80.87,80.99,32725.0,69.5097,69.6128,69.4668,69.5698,32725.0
2017-07-14 11:00:00,80.97,80.97,80.87,80.93,20124.0,69.5527,69.5527,69.4668,69.5183,20124.0
2017-07-14 11:10:00,80.91,81.12,80.91,81.08,46433.0,69.5011,69.6815,69.5011,69.6472,46433.0
2017-07-14 11:20:00,81.09,81.27,81.04,81.27,116814.0,69.6557,69.8104,69.6128,69.8104,116814.0
2017-07-14 11:30:00,81.27,81.27,81.06,81.1,18313.0,69.8104,69.8104,69.63,69.6643,18313.0
2017-07-14 11:40:00,81.11,81.11,80.95,80.99,30001.0,69.6729,69.6729,69.5355,69.5698,30001.0
2017-07-14 11:50:00,80.99,81.03,80.97,80.98,21496.0,69.5698,69.6042,69.5527,69.5613,21496.0
2017-07-14 12:00:00,80.98,81.07,80.89,81.06,41691.0,69.5613,69.6386,69.4839,69.63,41691.0
2017-07-14 12:10:00,81.06,81.1,80.91,80.92,18507.0,69.63,69.6643,69.5011,69.5097,18507.0
2017-07-14 12:20:00,80.92,80.98,80.91,80.97,22648.0,69.5097,69.5613,69.5011,69.5527,22648.0
2017-07-14 12:30:00,80.97,81.08,80.96,81.08,14066.0,69.5527,69.6472,69.5441,69.6472,14066.0
2017-07-14 12:40:00,81.08,81.14,81.03,81.08,11620.0,69.6472,69.6987,69.6042,69.6472,11620.0
2017-07-14 12:50:00,81.09,81.23,81.09,81.16,31334.0,69.6557,69.776,69.6557,69.7159,31334.0
2017-07-14 13:00:00,81.15,81.22,81.14,81.2,34544.0,69.7073,69.7674,69.6987,69.7502,34544.0
2017-07-14 13:10:00,81.2,81.28,81.14,81.28,26430.0,69.7502,69.819,69.6987,69.819,26430.0
2017-07-14 13:20:00,81.28,81.38,81.27,81.38,28555.0,69.819,69.9049,69.8104,69.9049,28555.0
2017-07-14 13:30:00,81.36,81.4,81.19,81.21,26456.0,69.8877,69.922,69.7416,69.7588,26456.0
2017-07-14 13:40:00,81.21,81.24,81.15,81.2,24202.0,69.7588,69.7846,69.7073,69.7502,24202.0
2017-07-14 13:50:00,81.2,81.33,81.19,81.29,23863.0,69.7502,69.8619,69.7416,69.8275,23863.0
2017-07-14 14:00:00,81.29,81.37,81.26,81.35,25070.0,69.8275,69.8963,69.8018,69.8791,25070.0
2017-07-14 14:10:00,81.35,81.47,81.35,81.44,41204.0,69.8791,69.9822,69.8791,69.9564,41204.0
2017-07-14 14:20:00,81.44,81.49,81.32,81.36,25692.0,69.9564,69.9993,69.8533,69.8877,25692.0
2017-07-14 14:30:00,81.37,81.41,81.25,81.29,31616.0,69.8963,69.9306,69.7932,69.8275,31616.0
2017-07-14 14:40:00,81.29,81.32,81.18,81.21,51932.0,69.8275,69.8533,69.7331,69.7588,51932.0
2017-07-14 14:50:00,81.2,81.24,81.13,81.24,35015.0,69.7502,69.7846,69.6901,69.7846,35015.0
2017-07-14 15:00:00,81.24,81.41,81.24,81.41,58287.0,69.7846,69.9306,69.7846,69.9306,58287.0
2017-07-14 15:10:00,81.41,81.58,81.41,81.58,73264.0,69.9306,70.0766,69.9306,70.0766,73264.0
2017-07-14 15:20:00,81.58,81.69,81.54,81.66,63757.0,70.0766,70.1711,70.0423,70.1454,63757.0
2017-07-14 15:30:00,81.67,81.68,81.47,81.52,102067.0,70.154,70.1625,69.9822,70.0251,102067.0
2017-07-14 15:40:00,81.51,81.54,81.49,81.5,115645.0,70.0165,70.0423,69.9993,70.0079,115645.0
2017-07-14 15:50:00,81.51,81.61,81.49,81.55,279895.0,70.0165,70.1024,69.9993,70.0509,279895.0
2017-07-17 09:30:00,81.63,81.85,81.2,81.23,54406.0,70.1196,70.3086,69.7502,69.776,54406.0
2017-07-17 09:40:00,81.22,81.25,80.94,81.12,26607.0,69.7674,69.7932,69.5269,69.6815,26607.0
2017-07-17 09:50:00,81.12,81.41,81.03,81.29,34332.0,69.6815,69.9306,69.6042,69.8275,34332.0
2017-07-17 10:00:00,81.3,81.35,81.22,81.27,21105.0,69.8361,69.8791,69.7674,69.8104,21105.0
2017-07-17 10:10:00,81.28,81.48,81.24,81.43,14662.0,69.819,69.9908,69.7846,69.9478,14662.0
2017-07-17 10:20:00,81.39,81.55,81.3,81.44,27162.0,69.9134,70.0509,69.8361,69.9564,27162.0
2017-07-17 10:30:00,81.45,81.47,81.0,81.13,29079.0,69.965,69.9822,69.5784,69.6901,29079.0
2017-07-17 10:40:00,81.12,81.19,81.04,81.19,19604.0,69.6815,69.7416,69.6128,69.7416,19604.0
2017-07-17 10:50:00,81.2,81.38,81.2,81.31,14602.0,69.7502,69.9049,69.7502,69.8447,14602.0
2017-07-17 11:00:00,81.28,81.4,81.25,81.27,11930.0,69.819,69.922,69.7932,69.8104,11930.0
2017-07-17 11:10:00,81.26,81.39,81.23,81.38,11935.0,69.8018,69.9134,69.776,69.9049,11935.0
2017-07-17 11:20:00,81.37,81.41,81.25,81.28,14598.0,69.8963,69.9306,69.7932,69.819,14598.0
2017-07-17 11:30:00,81.29,81.36,81.25,81.27,8340.0,69.8275,69.8877,69.7932,69.8104,8340.0
2017-07-17 11:40:00,81.28,81.44,81.27,81.44,8322.0,69.819,69.9564,69.8104,69.9564,8322.0
2017-07-17 11:50:00,81.45,81.49,81.38,81.38,18417.0,69.965,69.9993,69.9049,69.9049,18417.0
2017-07-17 12:00:00,81.4,81.47,81.39,81.41,9480.0,69.922,69.9822,69.9134,69.9306,9480.0
2017-07-17 12:10:00,81.43,81.47,81.4,81.4,9568.0,69.9478,69.9822,69.922,69.922,9568.0
2017-07-17 12:20:00,81.4,81.49,81.36,81.41,15231.0,69.922,69.9993,69.8877,69.9306,15231.0
2017-07-17 12:30:00,81.4,81.45,81.35,81.42,9791.0,69.922,69.965,69.8791,69.9392,9791.0
2017-07-17 12:40:00,81.41,81.43,81.38,81.43,6770.0,69.9306,69.9478,69.9049,69.9478,6770.0
2017-07-17 12:50:00,81.43,81.5,81.42,81.47,16360.0,69.9478,70.0079,69.9392,69.9822,16360.0
2017-07-17 13:00:00,81.47,81.56,81.46,81.54,11658.0,69.9822,70.0595,69.9736,70.0423,11658.0
2017-07-17 13:10:00,81.54,81.57,81.5,81.55,11783.0,70.0423,70.0681,70.0079,70.0509,11783.0
2017-07-17 13:20:00,81.55,81.55,81.41,81.44,21138.0,70.0509,70.0509,69.9306,69.9564,21138.0
2017-07-17 13:30:00,81.43,81.46,81.43,81.44,6832.0,69.9478,69.9736,69.9478,69.9564,6832.0
2017-07-17 13:40:00,81.45,81.46,81.41,81.44,12792.0,69.965,69.9736,69.9306,69.9564,12792.0
2017-07-17 13:50:00,81.44,81.47,81.37,81.44,12640.0,69.9564,69.9822,69.8963,69.9564,12640.0
2017-07-17 14:00:00,81.47,81.48,81.43,81.46,7293.0,69.9822,69.9908,69.9478,69.9736,7293.0
2017-07-17 14:10:00,81.46,81.46,81.35,81.4,23712.0,69.9736,69.9736,69.8791,69.922,23712.0
2017-07-17 14:20:00,81.4,81.4,81.36,81.39,18082.0,69.922,69.922,69.8877,69.9134,18082.0
2017-07-17 14:30:00,81.38,81.4,81.32,81.39,16695.0,69.9049,69.922,69.8533,69.9134,16695.0
2017-07-17 14:40:00,81.39,81.43,81.38,81.38,16513.0,69.9134,69.9478,69.9049,69.9049,16513.0
2017-07-17 14:50:00,81.39,81.41,81.29,81.31,21283.0,69.9134,69.9306,69.8275,69.8447,21283.0
2017-07-17 15:00:00,81.33,81.35,81.25,81.27,33906.0,69.8619,69.8791,69.7932,69.8104,33906.0
2017-07-17 15:10:00,81.27,81.29,81.18,81.24,52596.0,69.8104,69.8275,69.7331,69.7846,52596.0
2017-07-17 15:20:00,81.24,81.27,81.22,81.25,31103.0,69.7846,69.8104,69.7674,69.7932,31103.0
2017-07-17 15:30:00,81.25,81.34,81.25,81.29,44969.0,69.7932,69.8705,69.7932,69.8275,44969.0
2017-07-17 15:40:00,81.29,81.29,81.14,81.14,64740.0,69.8275,69.8275,69.6987,69.6987,64740.0
2017-07-17 15:50:00,81.14,81.19,81.04,81.1,134690.0,69.6987,69.7416,69.6128,69.6643,134690.0
2017-07-18 09:30:00,80.96,80.96,80.33,80.5,44956.0,69.5441,69.5441,69.0029,69.1489,44956.0
2017-07-18 09:40:00,80.44,80.6,80.36,80.51,25281.0,69.0974,69.2348,69.0287,69.1575,25281.0
2017-07-18 09:50:00,80.55,80.62,80.47,80.51,17036.0,69.1919,69.252,69.1232,69.1575,17036.0
2017-07-18 10:00:00,80.5,80.55,80.37,80.47,27447.0,69.1489,69.1919,69.0373,69.1232,27447.0
2017-07-18 10:10:00,80.48,80.6,80.46,80.52,29549.0,69.1318,69.2348,69.1146,69.1661,29549.0
2017-07-18 10:20:00,80.53,80.57,80.43,80.44,29005.0,69.1747,69.2091,69.0888,69.0974,29005.0
2017-07-18 10:30:00,80.44,80.45,80.24,80.25,32946.0,69.0974,69.106,68.9256,68.9342,32946.0
2017-07-18 10:40:00,80.24,80.34,80.15,80.25,46155.0,68.9256,69.0115,68.8483,68.9342,46155.0
2017-07-18 10:50:00,80.25,80.49,80.24,80.46,40859.0,68.9342,69.1403,68.9256,69.1146,40859.0
2017-07-18 11:00:00,80.45,80.46,80.34,80.39,22457.0,69.106,69.1146,69.0115,69.0544,22457.0
2017-07-18 11:10:00,80.38,80.47,80.37,80.43,15233.0,69.0459,69.1232,69.0373,69.0888,15233.0
2017-07-18 11:20:00,80.43,80.58,80.4,80.51,12727.0,69.0888,69.2177,69.063,69.1575,12727.0
2017-07-18 11:30:00,80.51,80.62,80.46,80.53,19649.0,69.1575,69.252,69.1146,69.1747,19649.0
2017-07-18 11:40:00,80.52,80.58,80.48,80.52,16822.0,69.1661,69.2177,69.1318,69.1661,16822.0
2017-07-18 11:50:00,80.55,80.61,80.48,80.58,48549.0,69.1919,69.2434,69.1318,69.2177,48549.0
2017-07-18 12:00:00,80.61,80.7,80.61,80.64,17140.0,69.2434,69.3207,69.2434,69.2692,17140.0
2017-07-18 12:10:00,80.65,80.65,80.54,80.55,15848.0,69.2778,69.2778,69.1833,69.1919,15848.0
2017-07-18 12:20:00,80.56,80.63,80.51,80.61,9543.0,69.2005,69.2606,69.1575,69.2434,9543.0
2017-07-18 12:30:00,80.61,80.62,80.57,80.58,6036.0,69.2434,69.252,69.2091,69.2177,6036.0
2017-07-18 12:40:00,80.58,80.61,80.41,80.53,32041.0,69.2177,69.2434,69.0716,69.1747,32041.0
2017-07-18 12:50:00,80.53,80.58,80.48,80.51,10421.0,69.1747,69.2177,69.1318,69.1575,10421.0
2017-07-18 13:00:00,80.5,80.52,80.41,80.45,14366.0,69.1489,69.1661,69.0716,69.106,14366.0
2017-07-18 13:10:00,80.45,80.55,80.43,80.52,7768.0,69.106,69.1919,69.0888,69.1661,7768.0
2017-07-18 13:20:00,80.52,80.56,80.49,80.54,13328.0,69.1661,69.2005,69.1403,69.1833,13328.0
2017-07-18 13:30:00,80.53,80.56,80.49,80.54,8194.0,69.1747,69.2005,69.1403,69.1833,8194.0
2017-07-18 13:40:00,80.53,80.67,80.53,80.62,15826.0,69.1747,69.295,69.1747,69.252,15826.0
2017-07-18 13:50:00,80.63,80.7,80.59,80.7,8801.0,69.2606,69.3207,69.2262,69.3207,8801.0
2017-07-18 14:00:00,80.7,80.73,80.64,80.69,12033.0,69.3207,69.3465,69.2692,69.3121,12033.0
2017-07-18 14:10:00,80.68,80.73,80.67,80.73,10676.0,69.3036,69.3465,69.295,69.3465,10676.0
2017-07-18 14:20:00,80.72,80.77,80.7,80.73,19944.0,69.3379,69.3809,69.3207,69.3465,19944.0
2017-07-18 14:30:00,80.73,80.87,80.71,80.82,38307.0,69.3465,69.4668,69.3293,69.4238,38307.0
2017-07-18 14:40:00,80.82,80.84,80.78,80.78,9063.0,69.4238,69.441,69.3895,69.3895,9063.0
2017-07-18 14:50:00,80.78,80.79,80.74,80.75,12354.0,69.3895,69.398,69.3551,69.3637,12354.0
2017-07-18 15:00:00,80.75,80.79,80.72,80.75,13264.0,69.3637,69.398,69.3379,69.3637,13264.0
2017-07-18 15:10:00,80.74,80.81,80.74,80.79,14485.0,69.3551,69.4152,69.3551,69.398,14485.0
2017-07-18 15:20:00,80.8,80.85,80.77,80.84,16399.0,69.4066,69.4496,69.3809,69.441,16399.0
2017-07-18 15:30:00,80.82,80.94,80.79,80.91,46524.0,69.4238,69.5269,69.398,69.5011,46524.0
2017-07-18 15:40:00,80.92,80.98,80.89,80.98,96570.0,69.5097,69.5613,69.4839,69.5613,96570.0
2017-07-18 15:50:00,80.98,81.19,80.98,81.13,199299.0,69.5613,69.7416,69.5613,69.6901,199299.0
2017-07-19 09:30:00,81.3,81.38,81.02,81.23,44101.0,69.8361,69.9049,69.5956,69.776,44101.0
2017-07-19 09:40:00,81.23,81.33,81.06,81.12,22215.0,69.776,69.8619,69.63,69.6815,22215.0
2017-07-19 09:50:00,81.09,81.13,80.84,80.94,42529.0,69.6557,69.6901,69.441,69.5269,42529.0
2017-07-19 10:00:00,80.95,81.14,80.85,80.88,20284.0,69.5355,69.6987,69.4496,69.4754,20284.0
2017-07-19 10:10:00,80.89,80.9,80.75,80.79,18574.0,69.4839,69.4925,69.3637,69.398,18574.0
2017-07-19 10:20:00,80.77,80.92,80.72,80.88,17730.0,69.3809,69.5097,69.3379,69.4754,17730.0
2017-07-19 10:30:00,80.89,80.91,80.63,80.67,22404.0,69.4839,69.5011,69.2606,69.295,22404.0
2017-07-19 10:40:00,80.66,80.72,80.56,80.6,18813.0,69.2864,69.3379,69.2005,69.2348,18813.0
2017-07-19 10:50:00,80.6,80.63,80.45,80.49,27294.0,69.2348,69.2606,69.106,69.1403,27294.0
2017-07-19 11:00:00,80.5,80.58,80.49,80.54,14415.0,69.1489,69.2177,69.1403,69.1833,14415.0
2017-07-19 11:10:00,80.53,80.6,80.44,80.44,21777.0,69.1747,69.2348,69.0974,69.0974,21777.0
2017-07-19 11:20:00,80.43,80.46,80.28,80.28,60047.0,69.0888,69.1146,68.96,68.96,60047.0
2017-07-19 11:30:00,80.28,80.64,80.28,80.55,44788.0,68.96,69.2692,68.96,69.1919,44788.0
2017-07-19 11:40:00,80.54,80.64,80.51,80.59,41610.0,69.1833,69.2692,69.1575,69.2262,41610.0
2017-07-19 11:50:00,80.59,80.63,80.52,80.53,22527.0,69.2262,69.2606,69.1661,69.1747,22527.0
2017-07-19 12:00:00,80.54,80.64,80.54,80.57,29955.0,69.1833,69.2692,69.1833,69.2091,29955.0
2017-07-19 12:10:00,80.58,80.58,80.45,80.45,63222.0,69.2177,69.2177,69.106,69.106,63222.0
2017-07-19 12:20:00,80.46,80.5,80.39,80.39,40537.0,69.1146,69.1489,69.0544,69.0544,40537.0
2017-07-19 12:30:00,80.38,80.4,80.33,80.33,16822.0,69.0459,69.063,69.0029,69.0029,16822.0
2017-07-19 12:40:00,80.34,80.36,80.17,80.21,18891.0,69.0115,69.0287,68.8655,68.8998,18891.0
2017-07-19 12:50:00,80.22,80.25,80.16,80.2,16650.0,68.9084,68.9342,68.8569,68.8912,16650.0
2017-07-19 13:00:00,80.19,80.31,80.18,80.28,28665.0,68.8826,68.9857,68.8741,68.96,28665.0
2017-07-19 13:10:00,80.28,80.29,80.12,80.13,23636.0,68.96,68.9685,68.8225,68.8311,23636.0
2017-07-19 13:20:00,80.13,80.21,80.13,80.18,28230.0,68.8311,68.8998,68.8311,68.8741,28230.0
2017-07-19 13:30:00,80.17,80.26,80.15,80.17,285693.0,68.8655,68.9428,68.8483,68.8655,285693.0
2017-07-19 13:40:00,80.17,80.41,80.16,80.4,129668.0,68.8655,69.0716,68.8569,69.063,129668.0
2017-07-19 13:50:00,80.4,80.42,80.26,80.27,35462.0,69.063,69.0802,68.9428,68.9514,35462.0
2017-07-19 14:00:00,80.27,80.29,80.17,80.22,39903.0,68.9514,68.9685,68.8655,68.9084,39903.0
2017-07-19 14:10:00,80.22,80.24,80.2,80.2,39559.0,68.9084,68.9256,68.8912,68.8912,39559.0
2017-07-19 14:20:00,80.2,80.23,80.16,80.23,54432.0,68.8912,68.917,68.8569,68.917,54432.0
2017-07-19 14:30:00,80.22,80.32,80.21,80.31,44302.0,68.9084,68.9943,68.8998,68.9857,44302.0
2017-07-19 14:40:00,80.31,80.32,80.25,80.25,32001.0,68.9857,68.9943,68.9342,68.9342,32001.0
2017-07-19 14:50:00,80.26,80.28,80.2,80.26,21081.0,68.9428,68.96,68.8912,68.9428,21081.0
2017-07-19 15:00:00,80.26,80.3,80.19,80.22,68766.0,68.9428,68.9771,68.8826,68.9084,68766.0
2017-07-19 15:10:00,80.23,80.24,80.16,80.22,48947.0,68.917,68.9256,68.8569,68.9084,48947.0
2017-07-19 15:20:00,80.23,80.31,80.17,80.29,36250.0,68.917,68.9857,68.8655,68.9685,36250.0
2017-07-19 15:30:00,80.29,80.48,80.28,80.44,41990.0,68.9685,69.1318,68.96,69.0974,41990.0
2017-07-19 15:40:00,80.42,80.42,80.28,80.35,86360.0,69.0802,69.0802,68.96,69.0201,86360.0
2017-07-19 15:50:00,80.36,80.54,80.33,80.35,387249.0,69.0287,69.1833,69.0029,69.0201,387249.0
2017-07-20 09:30:00,80.36,80.6,80.15,80.24,41720.0,69.0287,69.2348,68.8483,68.9256,41720.0
2017-07-20 09:40:00,80.27,80.3,79.99,80.11,43501.0,68.9514,68.9771,68.7109,68.8139,43501.0
2017-07-20 09:50:00,80.1,80.29,80.09,80.28,21353.0,68.8053,68.9685,68.7967,68.96,21353.0
2017-07-20 10:00:00,80.28,80.3,80.14,80.21,40351.0,68.96,68.9771,68.8397,68.8998,40351.0
2017-07-20 10:10:00,80.22,80.3,80.15,80.28,47206.0,68.9084,68.9771,68.8483,68.96,47206.0
2017-07-20 10:20:00,80.27,80.41,80.22,80.38,37164.0,68.9514,69.0716,68.9084,69.0459,37164.0
2017-07-20 10:30:00,80.39,80.45,80.11,80.22,35502.0,69.0544,69.106,68.8139,68.9084,35502.0
2017-07-20 10:40:00,80.23,80.47,80.2,80.41,32271.0,68.917,69.1232,68.8912,69.0716,32271.0
2017-07-20 10:50:00,80.4,80.45,80.35,80.42,21231.0,69.063,69.106,69.0201,69.0802,21231.0
2017-07-20 11:00:00,80.42,80.5,80.41,80.42,34053.0,69.0802,69.1489,69.0716,69.0802,34053.0
2017-07-20 11:10:00,80.43,80.5,80.37,80.4,20136.0,69.0888,69.1489,69.0373,69.063,20136.0
2017-07-20 11:20:00,80.38,80.56,80.38,80.39,21797.0,69.0459,69.2005,69.0459,69.0544,21797.0
2017-07-20 11:30:00,80.4,80.5,80.39,80.47,13930.0,69.063,69.1489,69.0544,69.1232,13930.0
2017-07-20 11:40:00,80.45,80.71,80.41,80.69,240088.0,69.106,69.3293,69.0716,69.3121,240088.0
2017-07-20 11:50:00,80.69,80.72,80.61,80.63,22352.0,69.3121,69.3379,69.2434,69.2606,22352.0
2017-07-20 12:00:00,80.64,80.7,80.61,80.67,13345.0,69.2692,69.3207,69.2434,69.295,13345.0
2017-07-20 12:10:00,80.67,80.72,80.62,80.7,23166.0,69.295,69.3379,69.252,69.3207,23166.0
2017-07-20 12:20:00,80.68,80.71,80.65,80.68,15988.0,69.3036,69.3293,69.2778,69.3036,15988.0
2017-07-20 12:30:00,80.67,80.71,80.62,80.69,15038.0,69.295,69.3293,69.252,69.3121,15038.0
2017-07-20 12:40:00,80.69,80.72,80.67,80.7,17587.0,69.3121,69.3379,69.295,69.3207,17587.0
2017-07-20 12:50:00,80.69,80.7,80.58,80.64,20444.0,69.3121,69.3207,69.2177,69.2692,20444.0
2017-07-20 13:00:00,80.62,80.64,80.51,80.62,9360.0,69.252,69.2692,69.1575,69.252,9360.0
2017-07-20 13:10:00,80.6,80.69,80.6,80.68,9257.0,69.2348,69.3121,69.2348,69.3036,9257.0
2017-07-20 13:20:00,80.68,80.72,80.65,80.7,11002.0,69.3036,69.3379,69.2778,69.3207,11002.0
2017-07-20 13:30:00,80.68,80.7,80.63,80.65,11813.0,69.3036,69.3207,69.2606,69.2778,11813.0
2017-07-20 13:40:00,80.65,80.71,80.62,80.68,12852.0,69.2778,69.3293,69.252,69.3036,12852.0
2017-07-20 13:50:00,80.68,80.68,80.64,80.66,8515.0,69.3036,69.3036,69.2692,69.2864,8515.0
2017-07-20 14:00:00,80.66,80.67,80.56,80.63,15865.0,69.2864,69.295,69.2005,69.2606,15865.0
2017-07-20 14:10:00,80.64,80.64,80.6,80.64,13360.0,69.2692,69.2692,69.2348,69.2692,13360.0
2017-07-20 14:20:00,80.65,80.82,80.64,80.81,42766.0,69.2778,69.4238,69.2692,69.4152,42766.0
2017-07-20 14:30:00,80.79,80.82,80.65,80.68,14609.0,69.398,69.4238,69.2778,69.3036,14609.0
2017-07-20 14:40:00,80.68,80.83,80.68,80.79,13112.0,69.3036,69.4324,69.3036,69.398,13112.0
2017-07-20 14:50:00,80.79,80.81,80.75,80.77,16361.0,69.398,69.4152,69.3637,69.3809,16361.0
2017-07-20 15:00:00,80.77,80.83,80.77,80.77,29825.0,69.3809,69.4324,69.3809,69.3809,29825.0
2017-07-20 15:10:00,80.78,80.81,80.78,80.79,21148.0,69.3895,69.4152,69.3895,69.398,21148.0
2017-07-20 15:20:00,80.79,80.83,80.78,80.8,45978.0,69.398,69.4324,69.3895,69.4066,45978.0
2017-07-20 15:30:00,80.8,80.81,80.73,80.81,63701.0,69.4066,69.4152,69.3465,69.4152,63701.0
2017-07-20 15:40:00,80.8,80.85,80.78,80.84,62269.0,69.4066,69.4496,69.3895,69.441,62269.0
2017-07-20 15:50:00,80.86,80.89,80.75,80.84,143711.0,69.4582,69.4839,69.3637,69.441,143711.0
2017-07-21 09:30:00,80.07,80.22,79.26,79.42,257548.0,68.7796,68.9084,68.0838,68.2212,257548.0
2017-07-21 09:40:00,79.42,79.68,79.35,79.38,106490.0,68.2212,68.4446,68.1611,68.1869,106490.0
2017-07-21 09:50:00,79.41,79.41,79.06,79.18,67228.0,68.2126,68.2126,67.912,68.0151,67228.0
2017-07-21 10:00:00,79.16,79.22,79.03,79.14,81390.0,67.9979,68.0494,67.8862,67.9807,81390.0
2017-07-21 10:10:00,79.14,79.19,78.88,78.94,91794.0,67.9807,68.0237,67.7574,67.8089,91794.0
2017-07-21 10:20:00,78.94,79.07,78.79,78.91,86333.0,67.8089,67.9206,67.6801,67.7831,86333.0
2017-07-21 10:30:00,78.89,79.0,78.88,78.94,73291.0,67.766,67.8604,67.7574,67.8089,73291.0
2017-07-21 10:40:00,78.96,78.96,78.87,78.87,53537.0,67.8261,67.8261,67.7488,67.7488,53537.0
2017-07-21 10:50:00,78.87,78.87,78.69,78.71,48639.0,67.7488,67.7488,67.5942,67.6113,48639.0
2017-07-21 11:00:00,78.72,78.74,78.48,78.48,61909.0,67.6199,67.6371,67.4138,67.4138,61909.0
2017-07-21 11:10:00,78.48,78.75,78.43,78.72,69339.0,67.4138,67.6457,67.3708,67.6199,69339.0
2017-07-21 11:20:00,78.73,78.76,78.64,78.69,19776.0,67.6285,67.6543,67.5512,67.5942,19776.0
2017-07-21 11:30:00,78.7,78.83,78.66,78.77,34941.0,67.6027,67.7144,67.5684,67.6629,34941.0
2017-07-21 11:40:00,78.77,78.78,78.59,78.6,43391.0,67.6629,67.6715,67.5083,67.5169,43391.0
2017-07-21 11:50:00,78.61,78.65,78.55,78.64,30742.0,67.5254,67.5598,67.4739,67.5512,30742.0
2017-07-21 12:00:00,78.64,78.68,78.6,78.61,18731.0,67.5512,67.5856,67.5169,67.5254,18731.0
2017-07-21 12:10:00,78.62,78.71,78.6,78.62,54674.0,67.534,67.6113,67.5169,67.534,54674.0
2017-07-21 12:20:00,78.62,78.71,78.62,78.7,27825.0,67.534,67.6113,67.534,67.6027,27825.0
2017-07-21 12:30:00,78.7,78.8,78.68,78.72,46719.0,67.6027,67.6886,67.5856,67.6199,46719.0
2017-07-21 12:40:00,78.72,78.75,78.69,78.72,23990.0,67.6199,67.6457,67.5942,67.6199,23990.0
2017-07-21 12:50:00,78.71,78.75,78.69,78.73,23155.0,67.6113,67.6457,67.5942,67.6285,23155.0
2017-07-21 13:00:00,78.72,78.94,78.7,78.86,58277.0,67.6199,67.8089,67.6027,67.7402,58277.0
2017-07-21 13:10:00,78.87,79.01,78.87,78.95,34458.0,67.7488,67.869,67.7488,67.8175,34458.0
2017-07-21 13:20:00,78.95,79.01,78.83,78.88,34141.0,67.8175,67.869,67.7144,67.7574,34141.0
2017-07-21 13:30:00,78.9,78.93,78.76,78.8,22668.0,67.7745,67.8003,67.6543,67.6886,22668.0
2017-07-21 13:40:00,78.8,78.81,78.76,78.77,32783.0,67.6886,67.6972,67.6543,67.6629,32783.0
2017-07-21 13:50:00,78.76,78.81,78.75,78.8,17831.0,67.6543,67.6972,67.6457,67.6886,17831.0
2017-07-21 14:00:00,78.8,78.81,78.75,78.8,18915.0,67.6886,67.6972,67.6457,67.6886,18915.0
2017-07-21 14:10:00,78.79,78.84,78.75,78.8,27633.0,67.6801,67.723,67.6457,67.6886,27633.0
2017-07-21 14:20:00,78.81,78.94,78.76,78.9,51467.0,67.6972,67.8089,67.6543,67.7745,51467.0
2017-07-21 14:30:00,78.89,78.93,78.85,78.91,37754.0,67.766,67.8003,67.7316,67.7831,37754.0
2017-07-21 14:40:00,78.91,78.96,78.89,78.91,22600.0,67.7831,67.8261,67.766,67.7831,22600.0
2017-07-21 14:50:00,78.92,79.0,78.91,78.93,39921.0,67.7917,67.8604,67.7831,67.8003,39921.0
2017-07-21 15:00:00,78.92,78.96,78.89,78.91,22742.0,67.7917,67.8261,67.766,67.7831,22742.0
2017-07-21 15:10:00,78.9,78.92,78.87,78.89,24803.0,67.7745,67.7917,67.7488,67.766,24803.0
2017-07-21 15:20:00,78.88,78.97,78.87,78.89,49564.0,67.7574,67.8347,67.7488,67.766,49564.0
2017-07-21 15:30:00,78.9,79.08,78.9,79.05,60714.0,67.7745,67.9292,67.7745,67.9034,60714.0
2017-07-21 15:40:00,79.05,79.06,78.94,78.96,115483.0,67.9034,67.912,67.8089,67.8261,115483.0
2017-07-21 15:50:00,78.96,79.14,78.94,78.96,249332.0,67.8261,67.9807,67.8089,67.8261,249332.0
2017-07-24 09:30:00,78.96,79.46,78.75,78.87,88186.0,67.8261,68.2556,67.6457,67.7488,88186.0
2017-07-24 09:40:00,78.92,79.07,78.75,78.76,81011.0,67.7917,67.9206,67.6457,67.6543,81011.0
2017-07-24 09:50:00,78.78,78.83,78.57,78.57,38296.0,67.6715,67.7144,67.4911,67.4911,38296.0
2017-07-24 10:00:00,78.59,78.68,78.56,78.58,32742.0,67.5083,67.5856,67.4825,67.4997,32742.0
2017-07-24 10:10:00,78.6,78.74,78.6,78.67,34916.0,67.5169,67.6371,67.5169,67.577,34916.0
2017-07-24 10:20:00,78.67,78.78,78.67,78.69,34983.0,67.577,67.6715,67.577,67.5942,34983.0
2017-07-24 10:30:00,78.7,78.71,78.56,78.61,25446.0,67.6027,67.6113,67.4825,67.5254,25446.0
2017-07-24 10:40:00,78.61,78.65,78.55,78.56,28425.0,67.5254,67.5598,67.4739,67.4825,28425.0
2017-07-24 10:50:00,78.57,78.7,78.55,78.65,32599.0,67.4911,67.6027,67.4739,67.5598,32599.0
2017-07-24 11:00:00,78.65,78.71,78.54,78.7,19162.0,67.5598,67.6113,67.4653,67.6027,19162.0
2017-07-24 11:10:00,78.68,78.7,78.55,78.68,15476.0,67.5856,67.6027,67.4739,67.5856,15476.0
2017-07-24 11:20:00,78.69,78.71,78.6,78.64,21325.0,67.5942,67.6113,67.5169,67.5512,21325.0
2017-07-24 11:30:00,78.65,78.69,78.6,78.65,39998.0,67.5598,67.5942,67.5169,67.5598,39998.0
2017-07-24 11:40:00,78.65,78.66,78.51,78.54,18969.0,67.5598,67.5684,67.4395,67.4653,18969.0
2017-07-24 11:50:00,78.54,78.56,78.49,78.49,19620.0,67.4653,67.4825,67.4224,67.4224,19620.0
2017-07-24 12:00:00,78.49,78.68,78.49,78.64,45567.0,67.4224,67.5856,67.4224,67.5512,45567.0
2017-07-24 12:10:00,78.65,78.65,78.59,78.62,24722.0,67.5598,67.5598,67.5083,67.534,24722.0
2017-07-24 12:20:00,78.6,78.64,78.57,78.59,19484.0,67.5169,67.5512,67.4911,67.5083,19484.0
2017-07-24 12:30:00,78.58,78.7,78.58,78.65,38113.0,67.4997,67.6027,67.4997,67.5598,38113.0
2017-07-24 12:40:00,78.65,78.65,78.57,78.59,23164.0,67.5598,67.5598,67.4911,67.5083,23164.0
2017-07-24 12:50:00,78.6,78.61,78.57,78.59,19220.0,67.5169,67.5254,67.4911,67.5083,19220.0
2017-07-24 13:00:00,78.6,78.6,78.57,78.58,27461.0,67.5169,67.5169,67.4911,67.4997,27461.0
2017-07-24 13:10:00,78.58,78.6,78.53,78.55,24404.0,67.4997,67.5169,67.4567,67.4739,24404.0
2017-07-24 13:20:00,78.54,78.55,78.49,78.54,22677.0,67.4653,67.4739,67.4224,67.4653,22677.0
2017-07-24 13:30:00,78.52,78.53,78.42,78.43,22418.0,67.4481,67.4567,67.3622,67.3708,22418.0
2017-07-24 13:40:00,78.43,78.53,78.43,78.5,19930.0,67.3708,67.4567,67.3708,67.431,19930.0
2017-07-24 13:50:00,78.51,78.51,78.46,78.49,14406.0,67.4395,67.4395,67.3966,67.4224,14406.0
2017-07-24 14:00:00,78.48,78.52,78.46,78.52,27045.0,67.4138,67.4481,67.3966,67.4481,27045.0
2017-07-24 14:10:00,78.51,78.53,78.48,78.5,22420.0,67.4395,67.4567,67.4138,67.431,22420.0
2017-07-24 14:20:00,78.49,78.55,78.48,78.52,18259.0,67.4224,67.4739,67.4138,67.4481,18259.0
2017-07-24 14:30:00,78.52,78.55,78.51,78.54,22657.0,67.4481,67.4739,67.4395,67.4653,22657.0
2017-07-24 14:40:00,78.55,78.56,78.51,78.53,18865.0,67.4739,67.4825,67.4395,67.4567,18865.0
2017-07-24 14:50:00,78.53,78.67,78.53,78.63,61105.0,67.4567,67.577,67.4567,67.5426,61105.0
2017-07-24 15:00:00,78.64,78.64,78.55,78.55,37831.0,67.5512,67.5512,67.4739,67.4739,37831.0
2017-07-24 15:10:00,78.56,78.71,78.56,78.69,25528.0,67.4825,67.6113,67.4825,67.5942,25528.0
2017-07-24 15:20:00,78.69,78.72,78.66,78.71,24111.0,67.5942,67.6199,67.5684,67.6113,24111.0
2017-07-24 15:30:00,78.71,78.77,78.69,78.75,31211.0,67.6113,67.6629,67.5942,67.6457,31211.0
2017-07-24 15:40:00,78.76,78.81,78.74,78.79,45775.0,67.6543,67.6972,67.6371,67.6801,45775.0
2017-07-24 15:50:00,78.79,78.79,78.73,78.77,120532.0,67.6801,67.6801,67.6285,67.6629,120532.0
2017-07-25 09:30:00,78.79,78.81,78.45,78.77,84871.0,67.6801,67.6972,67.388,67.6629,84871.0
2017-07-25 09:40:00,78.77,79.12,78.72,79.1,67977.0,67.6629,67.9635,67.6199,67.9463,67977.0
2017-07-25 09:50:00,79.1,79.56,79.1,79.55,60837.0,67.9463,68.3415,67.9463,68.3329,60837.0
2017-07-25 10:00:00,79.56,79.7,79.41,79.42,51550.0,68.3415,68.4617,68.2126,68.2212,51550.0
2017-07-25 10:10:00,79.42,79.74,79.35,79.68,55667.0,68.2212,68.4961,68.1611,68.4446,55667.0
2017-07-25 10:20:00,79.69,79.84,79.69,79.77,22029.0,68.4532,68.582,68.4532,68.5219,22029.0
2017-07-25 10:30:00,79.77,79.77,79.61,79.65,16896.0,68.5219,68.5219,68.3844,68.4188,16896.0
2017-07-25 10:40:00,79.67,79.76,79.63,79.76,27854.0,68.436,68.5133,68.4016,68.5133,27854.0
2017-07-25 10:50:00,79.77,79.77,79.63,79.67,25439.0,68.5219,68.5219,68.4016,68.436,25439.0
2017-07-25 11:00:00,79.68,79.9,79.68,79.75,36250.0,68.4446,68.6335,68.4446,68.5047,36250.0
2017-07-25 11:10:00,79.74,79.83,79.65,79.83,36764.0,68.4961,68.5734,68.4188,68.5734,36764.0
2017-07-25 11:20:00,79.84,79.85,79.76,79.82,17580.0,68.582,68.5906,68.5133,68.5648,17580.0
2017-07-25 11:30:00,79.81,79.96,79.79,79.87,36205.0,68.5562,68.6851,68.5391,68.6078,36205.0
2017-07-25 11:40:00,79.87,79.99,79.86,79.92,20603.0,68.6078,68.7109,68.5992,68.6507,20603.0
2017-07-25 11:50:00,79.92,80.06,79.92,80.03,23419.0,68.6507,68.771,68.6507,68.7452,23419.0
2017-07-25 12:00:00,80.03,80.1,80.0,80.0,24779.0,68.7452,68.8053,68.7194,68.7194,24779.0
2017-07-25 12:10:00,80.0,80.0,79.92,79.92,20044.0,68.7194,68.7194,68.6507,68.6507,20044.0
2017-07-25 12:20:00,79.91,79.93,79.82,79.85,20311.0,68.6421,68.6593,68.5648,68.5906,20311.0
2017-07-25 12:30:00,79.86,79.93,79.86,79.89,13723.0,68.5992,68.6593,68.5992,68.625,13723.0
2017-07-25 12:40:00,79.89,79.91,79.84,79.89,14889.0,68.625,68.6421,68.582,68.625,14889.0
2017-07-25 12:50:00,79.89,79.92,79.85,79.88,14799.0,68.625,68.6507,68.5906,68.6164,14799.0
2017-07-25 13:00:00,79.86,79.92,79.83,79.83,15930.0,68.5992,68.6507,68.5734,68.5734,15930.0
2017-07-25 13:10:00,79.84,79.91,79.84,79.88,14112.0,68.582,68.6421,68.582,68.6164,14112.0
2017-07-25 13:20:00,79.88,79.89,79.83,79.86,13483.0,68.6164,68.625,68.5734,68.5992,13483.0
2017-07-25 13:30:00,79.87,79.87,79.76,79.77,46268.0,68.6078,68.6078,68.5133,68.5219,46268.0
2017-07-25 13:40:00,79.76,79.76,79.68,79.68,12858.0,68.5133,68.5133,68.4446,68.4446,12858.0
2017-07-25 13:50:00,79.68,79.69,79.63,79.64,13079.0,68.4446,68.4532,68.4016,68.4102,13079.0
2017-07-25 14:00:00,79.64,79.71,79.63,79.69,9151.0,68.4102,68.4703,68.4016,68.4532,9151.0
2017-07-25 14:10:00,79.7,79.71,79.61,79.61,12249.0,68.4617,68.4703,68.3844,68.3844,12249.0
2017-07-25 14:20:00,79.61,79.63,79.55,79.57,29333.0,68.3844,68.4016,68.3329,68.3501,29333.0
2017-07-25 14:30:00,79.57,79.65,79.56,79.64,35553.0,68.3501,68.4188,68.3415,68.4102,35553.0
2017-07-25 14:40:00,79.65,79.7,79.6,79.6,59382.0,68.4188,68.4617,68.3758,68.3758,59382.0
2017-07-25 14:50:00,79.6,79.61,79.54,79.58,14472.0,68.3758,68.3844,68.3243,68.3587,14472.0
2017-07-25 15:00:00,79.57,79.6,79.55,79.57,22143.0,68.3501,68.3758,68.3329,68.3501,22143.0
2017-07-25 15:10:00,79.58,79.67,79.57,79.57,33138.0,68.3587,68.436,68.3501,68.3501,33138.0
2017-07-25 15:20:00,79.57,79.6,79.49,79.58,40613.0,68.3501,68.3758,68.2814,68.3587,40613.0
2017-07-25 15:30:00,79.57,79.62,79.53,79.57,32031.0,68.3501,68.393,68.3157,68.3501,32031.0
2017-07-25 15:40:00,79.57,79.6,79.52,79.53,52137.0,68.3501,68.3758,68.3071,68.3157,52137.0
2017-07-25 15:50:00,79.53,79.56,79.43,79.52,101570.0,68.3157,68.3415,68.2298,68.3071,101570.0
2017-07-26 09:30:00,80.06,80.38,79.8,80.38,73961.0,68.771,69.0459,68.5476,69.0459,73961.0
2017-07-26 09:40:00,80.37,80.57,80.3,80.38,78408.0,69.0373,69.2091,68.9771,69.0459,78408.0
2017-07-26 09:50:00,80.37,80.39,80.1,80.31,43890.0,69.0373,69.0544,68.8053,68.9857,43890.0
2017-07-26 10:00:00,80.38,80.41,80.22,80.41,28585.0,69.0459,69.0716,68.9084,69.0716,28585.0
2017-07-26 10:10:00,80.44,80.44,80.28,80.43,52238.0,69.0974,69.0974,68.96,69.0888,52238.0
2017-07-26 10:20:00,80.44,80.93,80.44,80.89,78132.0,69.0974,69.5183,69.0974,69.4839,78132.0
2017-07-26 10:30:00,80.86,80.97,80.79,80.92,51419.0,69.4582,69.5527,69.398,69.5097,51419.0
2017-07-26 10:40:00,80.93,80.94,80.8,80.8,41088.0,69.5183,69.5269,69.4066,69.4066,41088.0
2017-07-26 10:50:00,80.81,81.03,80.77,81.02,57942.0,69.4152,69.6042,69.3809,69.5956,57942.0
2017-07-26 11:00:00,81.01,81.14,80.98,81.14,48996.0,69.587,69.6987,69.5613,69.6987,48996.0
2017-07-26 11:10:00,81.12,81.3,81.06,81.14,43965.0,69.6815,69.8361,69.63,69.6987,43965.0
2017-07-26 11:20:00,81.14,81.15,80.9,80.96,27470.0,69.6987,69.7073,69.4925,69.5441,27470.0
2017-07-26 11:30:00,80.95,81.1,80.92,80.96,22596.0,69.5355,69.6643,69.5097,69.5441,22596.0
2017-07-26 11:40:00,80.96,81.06,80.91,80.95,25354.0,69.5441,69.63,69.5011,69.5355,25354.0
2017-07-26 11:50:00,80.95,80.95,80.81,80.83,28045.0,69.5355,69.5355,69.4152,69.4324,28045.0
2017-07-26 12:00:00,80.83,80.94,80.82,80.83,27872.0,69.4324,69.5269,69.4238,69.4324,27872.0
2017-07-26 12:10:00,80.83,80.84,80.73,80.74,21119.0,69.4324,69.441,69.3465,69.3551,21119.0
2017-07-26 12:20:00,80.73,80.78,80.66,80.7,25453.0,69.3465,69.3895,69.2864,69.3207,25453.0
2017-07-26 12:30:00,80.69,80.77,80.63,80.65,30658.0,69.3121,69.3809,69.2606,69.2778,30658.0
2017-07-26 12:40:00,80.65,80.71,80.6,80.6,38486.0,69.2778,69.3293,69.2348,69.2348,38486.0
2017-07-26 12:50:00,80.59,80.64,80.48,80.48,16582.0,69.2262,69.2692,69.1318,69.1318,16582.0
2017-07-26 13:00:00,80.48,80.52,80.43,80.48,18300.0,69.1318,69.1661,69.0888,69.1318,18300.0
2017-07-26 13:10:00,80.47,80.58,80.44,80.56,17069.0,69.1232,69.2177,69.0974,69.2005,17069.0
2017-07-26 13:20:00,80.56,80.7,80.55,80.63,36494.0,69.2005,69.3207,69.1919,69.2606,36494.0
2017-07-26 13:30:00,80.64,80.72,80.63,80.68,30962.0,69.2692,69.3379,69.2606,69.3036,30962.0
2017-07-26 13:40:00,80.69,80.7,80.65,80.67,11004.0,69.3121,69.3207,69.2778,69.295,11004.0
2017-07-26 13:50:00,80.65,80.68,80.59,80.61,24086.0,69.2778,69.3036,69.2262,69.2434,24086.0
2017-07-26 14:00:00,80.59,80.73,80.52,80.73,27211.0,69.2262,69.3465,69.1661,69.3465,27211.0
2017-07-26 14:10:00,80.73,80.73,80.61,80.62,16915.0,69.3465,69.3465,69.2434,69.252,16915.0
2017-07-26 14:20:00,80.61,80.7,80.61,80.7,16252.0,69.2434,69.3207,69.2434,69.3207,16252.0
2017-07-26 14:30:00,80.67,80.67,80.53,80.63,18470.0,69.295,69.295,69.1747,69.2606,18470.0
2017-07-26 14:40:00,80.63,80.73,80.6,80.71,23042.0,69.2606,69.3465,69.2348,69.3293,23042.0
2017-07-26 14:50:00,80.7,80.74,80.68,80.71,16195.0,69.3207,69.3551,69.3036,69.3293,16195.0
2017-07-26 15:00:00,80.7,80.78,80.69,80.71,24339.0,69.3207,69.3895,69.3121,69.3293,24339.0
2017-07-26 15:10:00,80.71,80.8,80.7,80.79,24491.0,69.3293,69.4066,69.3207,69.398,24491.0
2017-07-26 15:20:00,80.79,80.92,80.77,80.83,83081.0,69.398,69.5097,69.3809,69.4324,83081.0
2017-07-26 15:30:00,80.83,80.83,80.65,80.7,88638.0,69.4324,69.4324,69.2778,69.3207,88638.0
2017-07-26 15:40:00,80.69,80.69,80.5,80.58,81167.0,69.3121,69.3121,69.1489,69.2177,81167.0
2017-07-26 15:50:00,80.56,80.72,80.56,80.72,145470.0,69.2005,69.3379,69.2005,69.3379,145470.0
2017-07-27 09:30:00,80.83,81.28,80.65,81.09,58073.0,69.4324,69.819,69.2778,69.6557,58073.0
2017-07-27 09:40:00,81.05,81.08,80.73,80.76,59191.0,69.6214,69.6472,69.3465,69.3723,59191.0
2017-07-27 09:50:00,80.78,80.91,80.7,80.71,107734.0,69.3895,69.5011,69.3207,69.3293,107734.0
2017-07-27 10:00:00,80.75,80.83,80.61,80.62,27633.0,69.3637,69.4324,69.2434,69.252,27633.0
2017-07-27 10:10:00,80.62,80.81,80.6,80.78,40862.0,69.252,69.4152,69.2348,69.3895,40862.0
2017-07-27 10:20:00,80.78,80.84,80.73,80.84,33632.0,69.3895,69.441,69.3465,69.441,33632.0
2017-07-27 10:30:00,80.81,80.82,80.71,80.73,36722.0,69.4152,69.4238,69.3293,69.3465,36722.0
2017-07-27 10:40:00,80.74,80.82,80.66,80.82,26298.0,69.3551,69.4238,69.2864,69.4238,26298.0
2017-07-27 10:50:00,80.81,80.84,80.73,80.74,46814.0,69.4152,69.441,69.3465,69.3551,46814.0
2017-07-27 11:00:00,80.73,80.76,80.66,80.72,50021.0,69.3465,69.3723,69.2864,69.3379,50021.0
2017-07-27 11:10:00,80.73,80.77,80.72,80.75,23269.0,69.3465,69.3809,69.3379,69.3637,23269.0
2017-07-27 11:20:00,80.76,80.79,80.63,80.71,24312.0,69.3723,69.398,69.2606,69.3293,24312.0
2017-07-27 11:30:00,80.71,80.82,80.68,80.7,184782.0,69.3293,69.4238,69.3036,69.3207,184782.0
2017-07-27 11:40:00,80.71,80.77,80.69,80.74,14136.0,69.3293,69.3809,69.3121,69.3551,14136.0
2017-07-27 11:50:00,80.76,80.77,80.66,80.72,11151.0,69.3723,69.3809,69.2864,69.3379,11151.0
2017-07-27 12:00:00,80.71,80.8,80.7,80.78,15875.0,69.3293,69.4066,69.3207,69.3895,15875.0
2017-07-27 12:10:00,80.79,80.87,80.76,80.85,12591.0,69.398,69.4668,69.3723,69.4496,12591.0
2017-07-27 12:20:00,80.86,80.9,80.81,80.84,19707.0,69.4582,69.4925,69.4152,69.441,19707.0
2017-07-27 12:30:00,80.85,80.86,80.7,80.72,32924.0,69.4496,69.4582,69.3207,69.3379,32924.0
2017-07-27 12:40:00,80.67,80.69,80.5,80.5,15596.0,69.295,69.3121,69.1489,69.1489,15596.0
2017-07-27 12:50:00,80.5,80.51,79.89,79.95,48291.0,69.1489,69.1575,68.625,68.6765,48291.0
2017-07-27 13:00:00,80.01,80.02,79.69,79.79,40624.0,68.728,68.7366,68.4532,68.5391,40624.0
2017-07-27 13:10:00,79.83,79.88,79.53,79.59,48807.0,68.5734,68.6164,68.3157,68.3673,48807.0
2017-07-27 13:20:00,79.58,79.61,79.05,79.31,57978.0,68.3587,68.3844,67.9034,68.1267,57978.0
2017-07-27 13:30:00,79.32,79.43,78.96,79.03,66584.0,68.1353,68.2298,67.8261,67.8862,66584.0
2017-07-27 13:40:00,79.05,79.46,79.02,79.35,87084.0,67.9034,68.2556,67.8776,68.1611,87084.0
2017-07-27 13:50:00,79.34,79.4,79.08,79.27,37537.0,68.1525,68.204,67.9292,68.0924,37537.0
2017-07-27 14:00:00,79.26,79.33,79.11,79.25,50146.0,68.0838,68.1439,67.9549,68.0752,50146.0
2017-07-27 14:10:00,79.28,79.41,79.25,79.29,81196.0,68.101,68.2126,68.0752,68.1096,81196.0
2017-07-27 14:20:00,79.28,79.35,79.12,79.26,67500.0,68.101,68.1611,67.9635,68.0838,67500.0
2017-07-27 14:30:00,79.27,79.29,79.06,79.13,37933.0,68.0924,68.1096,67.912,67.9721,37933.0
2017-07-27 14:40:00,79.14,79.15,78.96,79.06,30636.0,67.9807,67.9893,67.8261,67.912,30636.0
2017-07-27 14:50:00,79.1,79.18,79.05,79.18,38886.0,67.9463,68.0151,67.9034,68.0151,38886.0
2017-07-27 15:00:00,79.17,79.23,79.06,79.07,36115.0,68.0065,68.058,67.912,67.9206,36115.0
2017-07-27 15:10:00,79.06,79.1,78.98,79.08,42509.0,67.912,67.9463,67.8433,67.9292,42509.0
2017-07-27 15:20:00,79.06,79.17,79.05,79.09,60217.0,67.912,68.0065,67.9034,67.9378,60217.0
2017-07-27 15:30:00,79.1,79.4,79.08,79.35,41545.0,67.9463,68.204,67.9292,68.1611,41545.0
2017-07-27 15:40:00,79.35,79.46,79.25,79.43,68844.0,68.1611,68.2556,68.0752,68.2298,68844.0
2017-07-27 15:50:00,79.44,79.58,79.44,79.54,152382.0,68.2384,68.3587,68.2384,68.3243,152382.0
2017-07-28 09:30:00,79.28,79.37,78.51,78.92,74606.0,68.101,68.1783,67.4395,67.7917,74606.0
2017-07-28 09:40:00,78.93,79.16,78.91,78.95,63219.0,67.8003,67.9979,67.7831,67.8175,63219.0
2017-07-28 09:50:00,78.95,79.13,78.78,78.92,88735.0,67.8175,67.9721,67.6715,67.7917,88735.0
2017-07-28 10:00:00,78.94,79.06,78.7,78.73,46278.0,67.8089,67.912,67.6027,67.6285,46278.0
2017-07-28 10:10:00,78.73,78.89,78.65,78.81,47634.0,67.6285,67.766,67.5598,67.6972,47634.0
2017-07-28 10:20:00,78.8,78.84,78.53,78.75,57134.0,67.6886,67.723,67.4567,67.6457,57134.0
2017-07-28 10:30:00,78.76,78.77,78.53,78.57,25662.0,67.6543,67.6629,67.4567,67.4911,25662.0
2017-07-28 10:40:00,78.55,78.75,78.53,78.56,25612.0,67.4739,67.6457,67.4567,67.4825,25612.0
2017-07-28 10:50:00,78.55,78.64,78.49,78.57,34395.0,67.4739,67.5512,67.4224,67.4911,34395.0
2017-07-28 11:00:00,78.59,78.71,78.54,78.63,31212.0,67.5083,67.6113,67.4653,67.5426,31212.0
2017-07-28 11:10:00,78.62,78.71,78.59,78.7,29529.0,67.534,67.6113,67.5083,67.6027,29529.0
2017-07-28 11:20:00,78.72,78.75,78.65,78.69,33219.0,67.6199,67.6457,67.5598,67.5942,33219.0
2017-07-28 11:30:00,78.68,78.72,78.63,78.63,20876.0,67.5856,67.6199,67.5426,67.5426,20876.0
2017-07-28 11:40:00,78.62,78.7,78.58,78.65,25536.0,67.534,67.6027,67.4997,67.5598,25536.0
2017-07-28 11:50:00,78.68,78.82,78.65,78.79,16153.0,67.5856,67.7058,67.5598,67.6801,16153.0
2017-07-28 12:00:00,78.79,78.92,78.77,78.84,21648.0,67.6801,67.7917,67.6629,67.723,21648.0
2017-07-28 12:10:00,78.85,78.87,78.77,78.78,19293.0,67.7316,67.7488,67.6629,67.6715,19293.0
2017-07-28 12:20:00,78.78,78.79,78.7,78.71,14889.0,67.6715,67.6801,67.6027,67.6113,14889.0
2017-07-28 12:30:00,78.71,78.83,78.71,78.82,23595.0,67.6113,67.7144,67.6113,67.7058,23595.0
2017-07-28 12:40:00,78.82,78.89,78.78,78.8,19189.0,67.7058,67.766,67.6715,67.6886,19189.0
2017-07-28 12:50:00,78.8,79.02,78.76,78.99,36850.0,67.6886,67.8776,67.6543,67.8519,36850.0
2017-07-28 13:00:00,78.97,78.99,78.93,78.94,16989.0,67.8347,67.8519,67.8003,67.8089,16989.0
2017-07-28 13:10:00,78.95,79.0,78.94,78.98,11579.0,67.8175,67.8604,67.8089,67.8433,11579.0
2017-07-28 13:20:00,78.97,79.01,78.95,78.99,9190.0,67.8347,67.869,67.8175,67.8519,9190.0
2017-07-28 13:30:00,78.99,79.06,78.99,79.01,15773.0,67.8519,67.912,67.8519,67.869,15773.0
2017-07-28 13:40:00,79.02,79.06,79.01,79.05,12020.0,67.8776,67.912,67.869,67.9034,12020.0
2017-07-28 13:50:00,79.03,79.09,79.02,79.04,9260.0,67.8862,67.9378,67.8776,67.8948,9260.0
2017-07-28 14:00:00,79.04,79.2,79.03,79.2,17374.0,67.8948,68.0322,67.8862,68.0322,17374.0
2017-07-28 14:10:00,79.19,79.21,79.13,79.2,18139.0,68.0237,68.0408,67.9721,68.0322,18139.0
2017-07-28 14:20:00,79.19,79.26,79.19,79.23,13025.0,68.0237,68.0838,68.0237,68.058,13025.0
2017-07-28 14:30:00,79.21,79.32,79.19,79.27,21338.0,68.0408,68.1353,68.0237,68.0924,21338.0
2017-07-28 14:40:00,79.28,79.29,79.14,79.17,13662.0,68.101,68.1096,67.9807,68.0065,13662.0
2017-07-28 14:50:00,79.17,79.28,79.15,79.23,14275.0,68.0065,68.101,67.9893,68.058,14275.0
2017-07-28 15:00:00,79.22,79.29,79.2,79.27,29060.0,68.0494,68.1096,68.0322,68.0924,29060.0
2017-07-28 15:10:00,79.27,79.28,79.15,79.22,31627.0,68.0924,68.101,67.9893,68.0494,31627.0
2017-07-28 15:20:00,79.21,79.24,79.1,79.12,25089.0,68.0408,68.0666,67.9463,67.9635,25089.0
2017-07-28 15:30:00,79.13,79.21,79.06,79.06,26760.0,67.9721,68.0408,67.912,67.912,26760.0
2017-07-28 15:40:00,79.06,79.17,79.06,79.15,40580.0,67.912,68.0065,67.912,67.9893,40580.0
2017-07-28 15:50:00,79.15,79.32,79.15,79.24,161659.0,67.9893,68.1353,67.9893,68.0666,161659.0
2017-07-31 09:30:00,79.46,79.87,79.33,79.84,50180.0,68.2556,68.6078,68.1439,68.582,50180.0
2017-07-31 09:40:00,79.79,79.91,79.65,79.85,19010.0,68.5391,68.6421,68.4188,68.5906,19010.0
2017-07-31 09:50:00,79.8,79.9,79.73,79.73,23102.0,68.5476,68.6335,68.4875,68.4875,23102.0
2017-07-31 10:00:00,79.73,79.81,79.6,79.74,31205.0,68.4875,68.5562,68.3758,68.4961,31205.0
2017-07-31 10:10:00,79.75,79.76,79.66,79.67,13226.0,68.5047,68.5133,68.4274,68.436,13226.0
2017-07-31 10:20:00,79.66,79.69,79.58,79.63,26356.0,68.4274,68.4532,68.3587,68.4016,26356.0
2017-07-31 10:30:00,79.62,79.63,79.48,79.53,38075.0,68.393,68.4016,68.2728,68.3157,38075.0
2017-07-31 10:40:00,79.57,79.7,79.56,79.69,16840.0,68.3501,68.4617,68.3415,68.4532,16840.0
2017-07-31 10:50:00,79.67,79.68,79.51,79.64,18858.0,68.436,68.4446,68.2985,68.4102,18858.0
2017-07-31 11:00:00,79.6,79.74,79.6,79.74,13059.0,68.3758,68.4961,68.3758,68.4961,13059.0
2017-07-31 11:10:00,79.73,79.8,79.71,79.77,16292.0,68.4875,68.5476,68.4703,68.5219,16292.0
2017-07-31 11:20:00,79.78,79.86,79.77,79.79,20527.0,68.5305,68.5992,68.5219,68.5391,20527.0
2017-07-31 11:30:00,79.79,79.87,79.79,79.87,18593.0,68.5391,68.6078,68.5391,68.6078,18593.0
2017-07-31 11:40:00,79.89,79.93,79.84,79.84,13266.0,68.625,68.6593,68.582,68.582,13266.0
2017-07-31 11:50:00,79.85,79.85,79.7,79.8,41855.0,68.5906,68.5906,68.4617,68.5476,41855.0
2017-07-31 12:00:00,79.79,79.81,79.61,79.64,27645.0,68.5391,68.5562,68.3844,68.4102,27645.0
2017-07-31 12:10:00,79.63,79.67,79.53,79.67,13288.0,68.4016,68.436,68.3157,68.436,13288.0
2017-07-31 12:20:00,79.66,79.7,79.6,79.67,18078.0,68.4274,68.4617,68.3758,68.436,18078.0
2017-07-31 12:30:00,79.67,79.72,79.64,79.69,33240.0,68.436,68.4789,68.4102,68.4532,33240.0
2017-07-31 12:40:00,79.69,79.75,79.64,79.65,18069.0,68.4532,68.5047,68.4102,68.4188,18069.0
2017-07-31 12:50:00,79.64,79.67,79.6,79.62,16613.0,68.4102,68.436,68.3758,68.393,16613.0
2017-07-31 13:00:00,79.61,79.65,79.53,79.53,18735.0,68.3844,68.4188,68.3157,68.3157,18735.0
2017-07-31 13:10:00,79.53,79.57,79.46,79.57,15048.0,68.3157,68.3501,68.2556,68.3501,15048.0
2017-07-31 13:20:00,79.57,79.65,79.56,79.63,15035.0,68.3501,68.4188,68.3415,68.4016,15035.0
2017-07-31 13:30:00,79.63,79.65,79.54,79.56,23550.0,68.4016,68.4188,68.3243,68.3415,23550.0
2017-07-31 13:40:00,79.55,79.57,79.52,79.53,21046.0,68.3329,68.3501,68.3071,68.3157,21046.0
2017-07-31 13:50:00,79.53,79.53,79.44,79.44,42738.0,68.3157,68.3157,68.2384,68.2384,42738.0
2017-07-31 14:00:00,79.43,79.43,79.23,79.23,21708.0,68.2298,68.2298,68.058,68.058,21708.0
2017-07-31 14:10:00,79.24,79.4,79.21,79.38,36528.0,68.0666,68.204,68.0408,68.1869,36528.0
2017-07-31 14:20:00,79.38,79.39,79.27,79.3,22401.0,68.1869,68.1955,68.0924,68.1181,22401.0
2017-07-31 14:30:00,79.28,79.35,79.18,79.21,28932.0,68.101,68.1611,68.0151,68.0408,28932.0
2017-07-31 14:40:00,79.2,79.28,79.19,79.25,42499.0,68.0322,68.101,68.0237,68.0752,42499.0
2017-07-31 14:50:00,79.25,79.28,79.15,79.16,27670.0,68.0752,68.101,67.9893,67.9979,27670.0
2017-07-31 15:00:00,79.17,79.22,79.15,79.2,33009.0,68.0065,68.0494,67.9893,68.0322,33009.0
2017-07-31 15:10:00,79.2,79.25,79.19,79.24,58316.0,68.0322,68.0752,68.0237,68.0666,58316.0
2017-07-31 15:20:00,79.25,79.25,79.15,79.17,46896.0,68.0752,68.0752,67.9893,68.0065,46896.0
2017-07-31 15:30:00,79.17,79.24,79.1,79.11,61831.0,68.0065,68.0666,67.9463,67.9549,61831.0
2017-07-31 15:40:00,79.1,79.23,79.09,79.18,73561.0,67.9463,68.058,67.9378,68.0151,73561.0
2017-07-31 15:50:00,79.19,79.19,78.94,79.03,272357.0,68.0237,68.0237,67.8089,67.8862,272357.0
2017-08-01 09:30:00,79.23,79.48,78.77,79.29,31007.0,68.058,68.2728,67.6629,68.1096,31007.0
2017-08-01 09:40:00,79.31,79.32,79.06,79.16,45976.0,68.1267,68.1353,67.912,67.9979,45976.0
2017-08-01 09:50:00,79.2,79.27,79.05,79.13,44718.0,68.0322,68.0924,67.9034,67.9721,44718.0
2017-08-01 10:00:00,79.16,79.17,79.01,79.08,54620.0,67.9979,68.0065,67.869,67.9292,54620.0
2017-08-01 10:10:00,79.07,79.16,79.03,79.06,35745.0,67.9206,67.9979,67.8862,67.912,35745.0
2017-08-01 10:20:00,79.07,79.07,78.85,78.88,20052.0,67.9206,67.9206,67.7316,67.7574,20052.0
2017-08-01 10:30:00,78.9,79.04,78.9,78.96,15710.0,67.7745,67.8948,67.7745,67.8261,15710.0
2017-08-01 10:40:00,78.95,79.11,78.9,79.08,17068.0,67.8175,67.9549,67.7745,67.9292,17068.0
2017-08-01 10:50:00,79.08,79.19,79.03,79.06,40157.0,67.9292,68.0237,67.8862,67.912,40157.0
2017-08-01 11:00:00,79.05,79.11,79.02,79.02,31045.0,67.9034,67.9549,67.8776,67.8776,31045.0
2017-08-01 11:10:00,79.03,79.04,78.88,78.95,18012.0,67.8862,67.8948,67.7574,67.8175,18012.0
2017-08-01 11:20:00,78.95,78.97,78.81,78.87,17898.0,67.8175,67.8347,67.6972,67.7488,17898.0
2017-08-01 11:30:00,78.87,79.02,78.87,79.02,30724.0,67.7488,67.8776,67.7488,67.8776,30724.0
2017-08-01 11:40:00,79.02,79.03,78.84,78.86,21983.0,67.8776,67.8862,67.723,67.7402,21983.0
2017-08-01 11:50:00,78.86,78.95,78.86,78.9,25531.0,67.7402,67.8175,67.7402,67.7745,25531.0
2017-08-01 12:00:00,78.89,78.89,78.8,78.82,10783.0,67.766,67.766,67.6886,67.7058,10783.0
2017-08-01 12:10:00,78.83,78.89,78.78,78.79,18979.0,67.7144,67.766,67.6715,67.6801,18979.0
2017-08-01 12:20:00,78.79,78.84,78.66,78.69,19306.0,67.6801,67.723,67.5684,67.5942,19306.0
2017-08-01 12:30:00,78.67,78.71,78.63,78.65,14531.0,67.577,67.6113,67.5426,67.5598,14531.0
2017-08-01 12:40:00,78.66,78.76,78.64,78.75,13427.0,67.5684,67.6543,67.5512,67.6457,13427.0
2017-08-01 12:50:00,78.76,78.85,78.76,78.83,13602.0,67.6543,67.7316,67.6543,67.7144,13602.0
2017-08-01 13:00:00,78.83,78.85,78.79,78.82,12839.0,67.7144,67.7316,67.6801,67.7058,12839.0
2017-08-01 13:10:00,78.82,78.87,78.79,78.83,14157.0,67.7058,67.7488,67.6801,67.7144,14157.0
2017-08-01 13:20:00,78.85,78.87,78.82,78.83,7424.0,67.7316,67.7488,67.7058,67.7144,7424.0
2017-08-01 13:30:00,78.84,78.86,78.75,78.76,16347.0,67.723,67.7402,67.6457,67.6543,16347.0
2017-08-01 13:40:00,78.76,78.85,78.76,78.82,7991.0,67.6543,67.7316,67.6543,67.7058,7991.0
2017-08-01 13:50:00,78.83,78.84,78.79,78.83,9865.0,67.7144,67.723,67.6801,67.7144,9865.0
2017-08-01 14:00:00,78.83,78.83,78.75,78.76,12830.0,67.7144,67.7144,67.6457,67.6543,12830.0
2017-08-01 14:10:00,78.75,78.82,78.74,78.77,16290.0,67.6457,67.7058,67.6371,67.6629,16290.0
2017-08-01 14:20:00,78.76,78.77,78.73,78.76,17842.0,67.6543,67.6629,67.6285,67.6543,17842.0
2017-08-01 14:30:00,78.76,78.9,78.76,78.9,12948.0,67.6543,67.7745,67.6543,67.7745,12948.0
2017-08-01 14:40:00,78.9,78.91,78.81,78.83,27045.0,67.7745,67.7831,67.6972,67.7144,27045.0
2017-08-01 14:50:00,78.82,78.88,78.78,78.84,18295.0,67.7058,67.7574,67.6715,67.723,18295.0
2017-08-01 15:00:00,78.84,78.88,78.81,78.83,34329.0,67.723,67.7574,67.6972,67.7144,34329.0
2017-08-01 15:10:00,78.84,78.88,78.81,78.81,30769.0,67.723,67.7574,67.6972,67.6972,30769.0
2017-08-01 15:20:00,78.81,78.86,78.81,78.84,32118.0,67.6972,67.7402,67.6972,67.723,32118.0
2017-08-01 15:30:00,78.84,78.87,78.77,78.81,41361.0,67.723,67.7488,67.6629,67.6972,41361.0
2017-08-01 15:40:00,78.81,78.95,78.81,78.87,53769.0,67.6972,67.8175,67.6972,67.7488,53769.0
2017-08-01 15:50:00,78.96,79.03,78.86,78.95,197312.0,67.8261,67.8862,67.7402,67.8175,197312.0
2017-08-02 09:30:00,79.49,79.65,79.25,79.33,84707.0,68.2814,68.4188,68.0752,68.1439,84707.0
2017-08-02 09:40:00,79.39,79.39,79.08,79.27,21931.0,68.1955,68.1955,67.9292,68.0924,21931.0
2017-08-02 09:50:00,79.29,79.4,79.16,79.23,24229.0,68.1096,68.204,67.9979,68.058,24229.0
2017-08-02 10:00:00,79.21,79.31,79.19,79.28,28228.0,68.0408,68.1267,68.0237,68.101,28228.0
2017-08-02 10:10:00,79.28,79.31,79.15,79.17,96587.0,68.101,68.1267,67.9893,68.0065,96587.0
2017-08-02 10:20:00,79.17,79.19,78.85,78.85,150173.0,68.0065,68.0237,67.7316,67.7316,150173.0
2017-08-02 10:30:00,78.89,79.0,78.8,78.91,40799.0,67.766,67.8604,67.6886,67.7831,40799.0
2017-08-02 10:40:00,78.91,78.93,78.52,78.72,46762.0,67.7831,67.8003,67.4481,67.6199,46762.0
2017-08-02 10:50:00,78.72,78.87,78.62,78.66,41299.0,67.6199,67.7488,67.534,67.5684,41299.0
2017-08-02 11:00:00,78.67,78.74,78.36,78.47,41475.0,67.577,67.6371,67.3107,67.4052,41475.0
2017-08-02 11:10:00,78.5,78.65,78.46,78.63,42740.0,67.431,67.5598,67.3966,67.5426,42740.0
2017-08-02 11:20:00,78.62,78.76,78.6,78.68,11038.0,67.534,67.6543,67.5169,67.5856,11038.0
2017-08-02 11:30:00,78.67,79.0,78.67,79.0,70933.0,67.577,67.8604,67.577,67.8604,70933.0
2017-08-02 11:40:00,79.0,79.0,78.8,78.8,26527.0,67.8604,67.8604,67.6886,67.6886,26527.0
2017-08-02 11:50:00,78.82,78.94,78.76,78.79,42111.0,67.7058,67.8089,67.6543,67.6801,42111.0
2017-08-02 12:00:00,78.77,78.83,78.73,78.74,35814.0,67.6629,67.7144,67.6285,67.6371,35814.0
2017-08-02 12:10:00,78.74,78.79,78.69,78.77,19789.0,67.6371,67.6801,67.5942,67.6629,19789.0
2017-08-02 12:20:00,78.77,78.78,78.63,78.66,15471.0,67.6629,67.6715,67.5426,67.5684,15471.0
2017-08-02 12:30:00,78.64,78.7,78.58,78.65,17114.0,67.5512,67.6027,67.4997,67.5598,17114.0
2017-08-02 12:40:00,78.65,78.75,78.61,78.64,23864.0,67.5598,67.6457,67.5254,67.5512,23864.0
2017-08-02 12:50:00,78.67,78.73,78.57,78.65,36298.0,67.577,67.6285,67.4911,67.5598,36298.0
2017-08-02 13:00:00,78.63,78.64,78.5,78.54,12510.0,67.5426,67.5512,67.431,67.4653,12510.0
2017-08-02 13:10:00,78.53,78.74,78.53,78.73,15808.0,67.4567,67.6371,67.4567,67.6285,15808.0
2017-08-02 13:20:00,78.73,78.94,78.72,78.92,19483.0,67.6285,67.8089,67.6199,67.7917,19483.0
2017-08-02 13:30:00,78.88,78.99,78.86,78.92,55324.0,67.7574,67.8519,67.7402,67.7917,55324.0
2017-08-02 13:40:00,78.93,79.01,78.93,78.99,40741.0,67.8003,67.869,67.8003,67.8519,40741.0
2017-08-02 13:50:00,79.01,79.06,78.95,79.0,31344.0,67.869,67.912,67.8175,67.8604,31344.0
2017-08-02 14:00:00,79.01,79.08,78.98,79.03,41060.0,67.869,67.9292,67.8433,67.8862,41060.0
2017-08-02 14:10:00,79.02,79.03,78.95,79.01,28458.0,67.8776,67.8862,67.8175,67.869,28458.0
2017-08-02 14:20:00,79.01,79.03,78.98,79.01,26275.0,67.869,67.8862,67.8433,67.869,26275.0
2017-08-02 14:30:00,79.0,79.1,78.99,79.01,78423.0,67.8604,67.9463,67.8519,67.869,78423.0
2017-08-02 14:40:00,79.01,79.05,79.0,79.02,28350.0,67.869,67.9034,67.8604,67.8776,28350.0
2017-08-02 14:50:00,79.03,79.06,78.97,79.06,41770.0,67.8862,67.912,67.8347,67.912,41770.0
2017-08-02 15:00:00,79.05,79.08,78.95,78.95,44665.0,67.9034,67.9292,67.8175,67.8175,44665.0
2017-08-02 15:10:00,78.96,79.0,78.86,78.86,41929.0,67.8261,67.8604,67.7402,67.7402,41929.0
2017-08-02 15:20:00,78.86,78.86,78.79,78.84,21966.0,67.7402,67.7402,67.6801,67.723,21966.0
2017-08-02 15:30:00,78.84,78.84,78.6,78.67,30064.0,67.723,67.723,67.5169,67.577,30064.0
2017-08-02 15:40:00,78.67,78.76,78.65,78.75,49089.0,67.577,67.6543,67.5598,67.6457,49089.0
2017-08-02 15:50:00,78.74,78.91,78.74,78.8,138546.0,67.6371,67.7831,67.6371,67.6886,138546.0
2017-08-03 09:30:00,78.67,78.99,78.38,78.9,51211.0,67.577,67.8519,67.3279,67.7745,51211.0
2017-08-03 09:40:00,78.91,78.91,78.71,78.77,25259.0,67.7831,67.7831,67.6113,67.6629,25259.0
2017-08-03 09:50:00,78.79,78.79,78.29,78.34,19309.0,67.6801,67.6801,67.2506,67.2935,19309.0
2017-08-03 10:00:00,78.33,78.43,78.05,78.08,46337.0,67.2849,67.3708,67.0444,67.0702,46337.0
2017-08-03 10:10:00,78.08,78.13,77.84,77.91,86984.0,67.0702,67.1131,66.864,66.9241,86984.0
2017-08-03 10:20:00,77.91,78.08,77.85,77.93,32829.0,66.9241,67.0702,66.8726,66.9413,32829.0
2017-08-03 10:30:00,77.93,77.99,77.8,77.87,22787.0,66.9413,66.9929,66.8297,66.8898,22787.0
2017-08-03 10:40:00,77.88,78.08,77.86,77.99,18282.0,66.8984,67.0702,66.8812,66.9929,18282.0
2017-08-03 10:50:00,78.0,78.09,77.96,78.01,11881.0,67.0015,67.0788,66.9671,67.01,11881.0
2017-08-03 11:00:00,77.99,78.09,77.92,78.05,15688.0,66.9929,67.0788,66.9327,67.0444,15688.0
2017-08-03 11:10:00,78.05,78.07,77.93,77.97,21292.0,67.0444,67.0616,66.9413,66.9757,21292.0
2017-08-03 11:20:00,77.97,78.15,77.97,78.1,20966.0,66.9757,67.1303,66.9757,67.0874,20966.0
2017-08-03 11:30:00,78.1,78.25,78.1,78.17,13797.0,67.0874,67.2162,67.0874,67.1475,13797.0
2017-08-03 11:40:00,78.16,78.18,78.09,78.1,16762.0,67.1389,67.1561,67.0788,67.0874,16762.0
2017-08-03 11:50:00,78.08,78.1,77.97,77.99,35917.0,67.0702,67.0874,66.9757,66.9929,35917.0
2017-08-03 12:00:00,77.99,78.09,77.99,78.01,10229.0,66.9929,67.0788,66.9929,67.01,10229.0
2017-08-03 12:10:00,78.01,78.08,77.98,78.07,8638.0,67.01,67.0702,66.9843,67.0616,8638.0
2017-08-03 12:20:00,78.08,78.08,77.87,77.98,39872.0,67.0702,67.0702,66.8898,66.9843,39872.0
2017-08-03 12:30:00,77.98,78.1,77.98,78.09,12766.0,66.9843,67.0874,66.9843,67.0788,12766.0
2017-08-03 12:40:00,78.11,78.15,78.05,78.13,13317.0,67.0959,67.1303,67.0444,67.1131,13317.0
2017-08-03 12:50:00,78.13,78.15,78.02,78.07,14791.0,67.1131,67.1303,67.0186,67.0616,14791.0
2017-08-03 13:00:00,78.04,78.04,77.96,77.97,7879.0,67.0358,67.0358,66.9671,66.9757,7879.0
2017-08-03 13:10:00,77.99,78.01,77.93,77.96,14364.0,66.9929,67.01,66.9413,66.9671,14364.0
2017-08-03 13:20:00,77.97,77.98,77.83,77.84,18965.0,66.9757,66.9843,66.8554,66.864,18965.0
2017-08-03 13:30:00,77.85,77.89,77.82,77.82,20987.0,66.8726,66.907,66.8468,66.8468,20987.0
2017-08-03 13:40:00,77.82,77.91,77.81,77.86,22099.0,66.8468,66.9241,66.8382,66.8812,22099.0
2017-08-03 13:50:00,77.86,77.93,77.82,77.82,27851.0,66.8812,66.9413,66.8468,66.8468,27851.0
2017-08-03 14:00:00,77.84,77.93,77.81,77.89,55190.0,66.864,66.9413,66.8382,66.907,55190.0
2017-08-03 14:10:00,77.89,77.92,77.81,77.85,26427.0,66.907,66.9327,66.8382,66.8726,26427.0
2017-08-03 14:20:00,77.86,77.99,77.84,77.99,27214.0,66.8812,66.9929,66.864,66.9929,27214.0
2017-08-03 14:30:00,77.99,78.07,77.96,78.04,33671.0,66.9929,67.0616,66.9671,67.0358,33671.0
2017-08-03 14:40:00,78.04,78.04,77.89,77.9,29505.0,67.0358,67.0358,66.907,66.9156,29505.0
2017-08-03 14:50:00,77.9,77.94,77.89,77.92,26763.0,66.9156,66.9499,66.907,66.9327,26763.0
2017-08-03 15:00:00,77.93,77.94,77.86,77.88,27074.0,66.9413,66.9499,66.8812,66.8984,27074.0
2017-08-03 15:10:00,77.88,77.99,77.84,77.98,38846.0,66.8984,66.9929,66.864,66.9843,38846.0
2017-08-03 15:20:00,77.99,78.12,77.98,78.06,135443.0,66.9929,67.1045,66.9843,67.053,135443.0
2017-08-03 15:30:00,78.06,78.07,77.73,77.86,50797.0,67.053,67.0616,66.7695,66.8812,50797.0
2017-08-03 15:40:00,77.85,77.87,77.75,77.87,81323.0,66.8726,66.8898,66.7867,66.8898,81323.0
2017-08-03 15:50:00,77.87,78.05,77.86,77.91,402711.0,66.8898,67.0444,66.8812,66.9241,402711.0
2017-08-04 09:30:00,78.09,78.19,77.7,78.0,45721.0,67.0788,67.1647,66.7438,67.0015,45721.0
2017-08-04 09:40:00,78.05,78.36,77.96,78.15,30322.0,67.0444,67.3107,66.9671,67.1303,30322.0
2017-08-04 09:50:00,78.21,78.24,77.98,78.01,32534.0,67.1818,67.2076,66.9843,67.01,32534.0
2017-08-04 10:00:00,78.01,78.09,77.91,77.98,34541.0,67.01,67.0788,66.9241,66.9843,34541.0
2017-08-04 10:10:00,78.01,78.14,77.93,78.14,19067.0,67.01,67.1217,66.9413,67.1217,19067.0
2017-08-04 10:20:00,78.15,78.32,78.11,78.24,27376.0,67.1303,67.2763,67.0959,67.2076,27376.0
2017-08-04 10:30:00,78.26,78.33,78.22,78.29,28639.0,67.2248,67.2849,67.1904,67.2506,28639.0
2017-08-04 10:40:00,78.28,78.36,78.21,78.32,28251.0,67.242,67.3107,67.1818,67.2763,28251.0
2017-08-04 10:50:00,78.33,78.38,78.17,78.31,32907.0,67.2849,67.3279,67.1475,67.2677,32907.0
2017-08-04 11:00:00,78.3,78.39,78.24,78.25,28105.0,67.2592,67.3365,67.2076,67.2162,28105.0
2017-08-04 11:10:00,78.26,78.38,78.26,78.38,37567.0,67.2248,67.3279,67.2248,67.3279,37567.0
2017-08-04 11:20:00,78.38,78.4,78.23,78.25,23752.0,67.3279,67.3451,67.199,67.2162,23752.0
2017-08-04 11:30:00,78.26,78.28,78.0,78.12,61374.0,67.2248,67.242,67.0015,67.1045,61374.0
2017-08-04 11:40:00,78.13,78.28,78.12,78.2,24876.0,67.1131,67.242,67.1045,67.1733,24876.0
2017-08-04 11:50:00,78.19,78.2,78.03,78.18,23706.0,67.1647,67.1733,67.0272,67.1561,23706.0
2017-08-04 12:00:00,78.19,78.19,78.03,78.07,33484.0,67.1647,67.1647,67.0272,67.0616,33484.0
2017-08-04 12:10:00,78.07,78.1,77.98,77.98,32044.0,67.0616,67.0874,66.9843,66.9843,32044.0
2017-08-04 12:20:00,77.97,78.07,77.95,77.96,29598.0,66.9757,67.0616,66.9585,66.9671,29598.0
2017-08-04 12:30:00,77.96,78.0,77.74,77.79,39845.0,66.9671,67.0015,66.7781,66.8211,39845.0
2017-08-04 12:40:00,77.79,77.81,77.75,77.8,17313.0,66.8211,66.8382,66.7867,66.8297,17313.0
2017-08-04 12:50:00,77.81,77.87,77.79,77.82,21226.0,66.8382,66.8898,66.8211,66.8468,21226.0
2017-08-04 13:00:00,77.81,77.87,77.75,77.85,20776.0,66.8382,66.8898,66.7867,66.8726,20776.0
2017-08-04 13:10:00,77.84,77.9,77.8,77.86,10555.0,66.864,66.9156,66.8297,66.8812,10555.0
2017-08-04 13:20:00,77.86,77.89,77.77,77.78,17155.0,66.8812,66.907,66.8039,66.8125,17155.0
2017-08-04 13:30:00,77.78,77.79,77.71,77.72,14259.0,66.8125,66.8211,66.7523,66.7609,14259.0
2017-08-04 13:40:00,77.74,77.78,77.65,77.77,20974.0,66.7781,66.8125,66.7008,66.8039,20974.0
2017-08-04 13:50:00,77.78,77.85,77.76,77.8,16341.0,66.8125,66.8726,66.7953,66.8297,16341.0
2017-08-04 14:00:00,77.8,77.87,77.78,77.82,22308.0,66.8297,66.8898,66.8125,66.8468,22308.0
2017-08-04 14:10:00,77.81,77.84,77.79,77.81,18635.0,66.8382,66.864,66.8211,66.8382,18635.0
2017-08-04 14:20:00,77.81,77.82,77.71,77.72,20963.0,66.8382,66.8468,66.7523,66.7609,20963.0
2017-08-04 14:30:00,77.71,77.74,77.68,77.71,15246.0,66.7523,66.7781,66.7266,66.7523,15246.0
2017-08-04 14:40:00,77.7,77.79,77.69,77.76,14577.0,66.7438,66.8211,66.7352,66.7953,14577.0
2017-08-04 14:50:00,77.79,77.8,77.74,77.79,34323.0,66.8211,66.8297,66.7781,66.8211,34323.0
2017-08-04 15:00:00,77.79,77.8,77.75,77.77,47008.0,66.8211,66.8297,66.7867,66.8039,47008.0
2017-08-04 15:10:00,77.77,77.78,77.71,77.71,22109.0,66.8039,66.8125,66.7523,66.7523,22109.0
2017-08-04 15:20:00,77.71,77.73,77.64,77.66,34577.0,66.7523,66.7695,66.6922,66.7094,34577.0
2017-08-04 15:30:00,77.66,77.66,77.52,77.59,40246.0,66.7094,66.7094,66.5891,66.6493,40246.0
2017-08-04 15:40:00,77.59,77.62,77.55,77.59,58783.0,66.6493,66.675,66.6149,66.6493,58783.0
2017-08-04 15:50:00,77.6,77.81,77.59,77.77,225492.0,66.6579,66.8382,66.6493,66.8039,225492.0
2017-08-07 09:30:00,79.65,79.65,77.76,78.08,39180.0,68.4188,68.4188,66.7953,67.0702,39180.0
2017-08-07 09:40:00,78.12,78.29,78.0,78.19,16652.0,67.1045,67.2506,67.0015,67.1647,16652.0
2017-08-07 09:50:00,78.17,78.28,78.15,78.28,27438.0,67.1475,67.242,67.1303,67.242,27438.0
2017-08-07 10:00:00,78.24,78.67,78.24,78.65,36097.0,67.2076,67.577,67.2076,67.5598,36097.0
2017-08-07 10:10:00,78.68,78.77,78.61,78.64,120746.0,67.5856,67.6629,67.5254,67.5512,120746.0
2017-08-07 10:20:00,78.64,78.76,78.62,78.76,72251.0,67.5512,67.6543,67.534,67.6543,72251.0
2017-08-07 10:30:00,78.75,79.03,78.75,79.02,34329.0,67.6457,67.8862,67.6457,67.8776,34329.0
2017-08-07 10:40:00,78.99,79.0,78.83,78.89,55167.0,67.8519,67.8604,67.7144,67.766,55167.0
2017-08-07 10:50:00,78.88,78.98,78.85,78.89,40682.0,67.7574,67.8433,67.7316,67.766,40682.0
2017-08-07 11:00:00,78.87,78.98,78.81,78.96,21985.0,67.7488,67.8433,67.6972,67.8261,21985.0
2017-08-07 11:10:00,78.97,79.01,78.93,78.95,45408.0,67.8347,67.869,67.8003,67.8175,45408.0
2017-08-07 11:20:00,78.96,79.12,78.96,79.12,28547.0,67.8261,67.9635,67.8261,67.9635,28547.0
2017-08-07 11:30:00,79.12,79.14,78.98,79.06,31423.0,67.9635,67.9807,67.8433,67.912,31423.0
2017-08-07 11:40:00,79.04,79.06,78.94,79.01,29545.0,67.8948,67.912,67.8089,67.869,29545.0
2017-08-07 11:50:00,79.01,79.02,78.94,78.95,27845.0,67.869,67.8776,67.8089,67.8175,27845.0
2017-08-07 12:00:00,78.95,79.01,78.92,78.92,15579.0,67.8175,67.869,67.7917,67.7917,15579.0
2017-08-07 12:10:00,78.93,78.94,78.9,78.91,16084.0,67.8003,67.8089,67.7745,67.7831,16084.0
2017-08-07 12:20:00,78.91,78.95,78.9,78.92,15210.0,67.7831,67.8175,67.7745,67.7917,15210.0
2017-08-07 12:30:00,78.92,78.94,78.88,78.89,18109.0,67.7917,67.8089,67.7574,67.766,18109.0
2017-08-07 12:40:00,78.9,78.91,78.83,78.9,19973.0,67.7745,67.7831,67.7144,67.7745,19973.0
2017-08-07 12:50:00,78.89,78.91,78.87,78.89,13636.0,67.766,67.7831,67.7488,67.766,13636.0
2017-08-07 13:00:00,78.89,78.92,78.88,78.9,12917.0,67.766,67.7917,67.7574,67.7745,12917.0
2017-08-07 13:10:00,78.91,78.91,78.89,78.9,37384.0,67.7831,67.7831,67.766,67.7745,37384.0
2017-08-07 13:20:00,78.89,79.05,78.89,79.05,33195.0,67.766,67.9034,67.766,67.9034,33195.0
2017-08-07 13:30:00,79.03,79.07,78.97,78.98,20935.0,67.8862,67.9206,67.8347,67.8433,20935.0
2017-08-07 13:40:00,78.98,79.01,78.96,78.98,21516.0,67.8433,67.869,67.8261,67.8433,21516.0
2017-08-07 13:50:00,78.98,79.01,78.9,78.92,21795.0,67.8433,67.869,67.7745,67.7917,21795.0
2017-08-07 14:00:00,78.92,78.94,78.9,78.9,21017.0,67.7917,67.8089,67.7745,67.7745,21017.0
2017-08-07 14:10:00,78.9,78.95,78.9,78.92,21552.0,67.7745,67.8175,67.7745,67.7917,21552.0
2017-08-07 14:20:00,78.91,78.95,78.9,78.93,24632.0,67.7831,67.8175,67.7745,67.8003,24632.0
2017-08-07 14:30:00,78.93,78.94,78.9,78.92,17877.0,67.8003,67.8089,67.7745,67.7917,17877.0
2017-08-07 14:40:00,78.92,78.94,78.9,78.94,14160.0,67.7917,67.8089,67.7745,67.8089,14160.0
2017-08-07 14:50:00,78.94,78.95,78.89,78.9,21268.0,67.8089,67.8175,67.766,67.7745,21268.0
2017-08-07 15:00:00,78.9,78.93,78.89,78.93,26393.0,67.7745,67.8003,67.766,67.8003,26393.0
2017-08-07 15:10:00,78.93,78.95,78.92,78.94,31299.0,67.8003,67.8175,67.7917,67.8089,31299.0
2017-08-07 15:20:00,78.94,78.94,78.81,78.93,58129.0,67.8089,67.8089,67.6972,67.8003,58129.0
2017-08-07 15:30:00,78.92,78.93,78.85,78.86,26100.0,67.7917,67.8003,67.7316,67.7402,26100.0
2017-08-07 15:40:00,78.86,78.87,78.8,78.84,67334.0,67.7402,67.7488,67.6886,67.723,67334.0
2017-08-07 15:50:00,78.84,78.9,78.78,78.87,156243.0,67.723,67.7745,67.6715,67.7488,156243.0
2017-08-08 09:30:00,78.66,78.82,78.41,78.7,36261.0,67.5684,67.7058,67.3536,67.6027,36261.0
2017-08-08 09:40:00,78.75,79.08,78.7,79.02,25808.0,67.6457,67.9292,67.6027,67.8776,25808.0
2017-08-08 09:50:00,79.04,79.31,79.01,79.14,18088.0,67.8948,68.1267,67.869,67.9807,18088.0
2017-08-08 10:00:00,79.14,79.23,79.06,79.14,17468.0,67.9807,68.058,67.912,67.9807,17468.0
2017-08-08 10:10:00,79.11,79.11,78.87,79.03,11330.0,67.9549,67.9549,67.7488,67.8862,11330.0
2017-08-08 10:20:00,79.0,79.09,78.97,79.02,13911.0,67.8604,67.9378,67.8347,67.8776,13911.0
2017-08-08 10:30:00,79.02,79.23,79.0,79.19,28742.0,67.8776,68.058,67.8604,68.0237,28742.0
2017-08-08 10:40:00,79.17,79.21,79.08,79.11,14869.0,68.0065,68.0408,67.9292,67.9549,14869.0
2017-08-08 10:50:00,79.11,79.25,79.1,79.25,36175.0,67.9549,68.0752,67.9463,68.0752,36175.0
2017-08-08 11:00:00,79.22,79.31,79.17,79.3,18102.0,68.0494,68.1267,68.0065,68.1181,18102.0
2017-08-08 11:10:00,79.29,79.49,79.24,79.49,20855.0,68.1096,68.2814,68.0666,68.2814,20855.0
2017-08-08 11:20:00,79.48,79.54,79.4,79.43,27064.0,68.2728,68.3243,68.204,68.2298,27064.0
2017-08-08 11:30:00,79.43,79.54,79.38,79.51,30370.0,68.2298,68.3243,68.1869,68.2985,30370.0
2017-08-08 11:40:00,79.5,79.7,79.48,79.67,79369.0,68.2899,68.4617,68.2728,68.436,79369.0
2017-08-08 11:50:00,79.69,79.72,79.55,79.72,26975.0,68.4532,68.4789,68.3329,68.4789,26975.0
2017-08-08 12:00:00,79.72,79.86,79.71,79.83,11832.0,68.4789,68.5992,68.4703,68.5734,11832.0
2017-08-08 12:10:00,79.81,79.88,79.77,79.84,43230.0,68.5562,68.6164,68.5219,68.582,43230.0
2017-08-08 12:20:00,79.82,79.86,79.81,79.84,10726.0,68.5648,68.5992,68.5562,68.582,10726.0
2017-08-08 12:30:00,79.82,79.86,79.76,79.77,26398.0,68.5648,68.5992,68.5133,68.5219,26398.0
2017-08-08 12:40:00,79.78,79.79,79.69,79.71,10304.0,68.5305,68.5391,68.4532,68.4703,10304.0
2017-08-08 12:50:00,79.7,79.74,79.56,79.61,32435.0,68.4617,68.4961,68.3415,68.3844,32435.0
2017-08-08 13:00:00,79.62,79.63,79.53,79.6,26823.0,68.393,68.4016,68.3157,68.3758,26823.0
2017-08-08 13:10:00,79.59,79.63,79.54,79.58,17926.0,68.3673,68.4016,68.3243,68.3587,17926.0
2017-08-08 13:20:00,79.58,79.59,79.42,79.43,13191.0,68.3587,68.3673,68.2212,68.2298,13191.0
2017-08-08 13:30:00,79.43,79.45,79.31,79.35,35444.0,68.2298,68.247,68.1267,68.1611,35444.0
2017-08-08 13:40:00,79.35,79.41,79.32,79.41,27288.0,68.1611,68.2126,68.1353,68.2126,27288.0
2017-08-08 13:50:00,79.41,79.42,79.28,79.31,27908.0,68.2126,68.2212,68.101,68.1267,27908.0
2017-08-08 14:00:00,79.32,79.34,79.16,79.22,21107.0,68.1353,68.1525,67.9979,68.0494,21107.0
2017-08-08 14:10:00,79.21,79.29,79.21,79.25,11496.0,68.0408,68.1096,68.0408,68.0752,11496.0
2017-08-08 14:20:00,79.26,79.35,79.23,79.34,20234.0,68.0838,68.1611,68.058,68.1525,20234.0
2017-08-08 14:30:00,79.35,79.4,79.34,79.36,12339.0,68.1611,68.204,68.1525,68.1697,12339.0
2017-08-08 14:40:00,79.36,79.41,79.27,79.28,16810.0,68.1697,68.2126,68.0924,68.101,16810.0
2017-08-08 14:50:00,79.28,79.4,79.28,79.38,15827.0,68.101,68.204,68.101,68.1869,15827.0
2017-08-08 15:00:00,79.38,79.4,79.27,79.32,17431.0,68.1869,68.204,68.0924,68.1353,17431.0
2017-08-08 15:10:00,79.32,79.36,79.25,79.33,19525.0,68.1353,68.1697,68.0752,68.1439,19525.0
2017-08-08 15:20:00,79.33,79.33,78.97,78.99,53461.0,68.1439,68.1439,67.8347,67.8519,53461.0
2017-08-08 15:30:00,78.99,79.0,78.75,78.88,59077.0,67.8519,67.8604,67.6457,67.7574,59077.0
2017-08-08 15:40:00,78.89,78.99,78.8,78.92,65046.0,67.766,67.8519,67.6886,67.7917,65046.0
2017-08-08 15:50:00,78.89,78.98,78.8,78.96,119660.0,67.766,67.8433,67.6886,67.8261,119660.0
2017-08-09 09:30:00,78.52,78.65,77.78,77.88,75004.0,67.4481,67.5598,66.8125,66.8984,75004.0
2017-08-09 09:40:00,77.87,77.98,77.42,77.52,58261.0,66.8898,66.9843,66.5032,66.5891,58261.0
2017-08-09 09:50:00,77.54,77.79,77.5,77.65,72755.0,66.6063,66.8211,66.572,66.7008,72755.0
2017-08-09 10:00:00,77.67,77.7,77.52,77.56,48047.0,66.718,66.7438,66.5891,66.6235,48047.0
2017-08-09 10:10:00,77.59,77.71,77.45,77.46,120327.0,66.6493,66.7523,66.529,66.5376,120327.0
2017-08-09 10:20:00,77.47,77.61,77.44,77.5,41117.0,66.5462,66.6664,66.5204,66.572,41117.0
2017-08-09 10:30:00,77.5,78.04,77.5,78.02,31573.0,66.572,67.0358,66.572,67.0186,31573.0
2017-08-09 10:40:00,78.04,78.06,77.91,77.96,20065.0,67.0358,67.053,66.9241,66.9671,20065.0
2017-08-09 10:50:00,77.96,78.03,77.79,77.8,29771.0,66.9671,67.0272,66.8211,66.8297,29771.0
2017-08-09 11:00:00,77.82,77.86,77.76,77.82,15857.0,66.8468,66.8812,66.7953,66.8468,15857.0
2017-08-09 11:10:00,77.83,77.83,77.71,77.75,19286.0,66.8554,66.8554,66.7523,66.7867,19286.0
2017-08-09 11:20:00,77.76,77.81,77.59,77.62,49875.0,66.7953,66.8382,66.6493,66.675,49875.0
2017-08-09 11:30:00,77.61,77.68,77.53,77.68,20255.0,66.6664,66.7266,66.5977,66.7266,20255.0
2017-08-09 11:40:00,77.7,77.85,77.7,77.82,11384.0,66.7438,66.8726,66.7438,66.8468,11384.0
2017-08-09 11:50:00,77.84,78.04,77.82,78.04,13077.0,66.864,67.0358,66.8468,67.0358,13077.0
2017-08-09 12:00:00,78.03,78.05,77.95,77.95,22634.0,67.0272,67.0444,66.9585,66.9585,22634.0
2017-08-09 12:10:00,77.96,78.1,77.96,78.04,41739.0,66.9671,67.0874,66.9671,67.0358,41739.0
2017-08-09 12:20:00,78.07,78.12,77.98,77.98,26748.0,67.0616,67.1045,66.9843,66.9843,26748.0
2017-08-09 12:30:00,77.98,77.99,77.89,77.89,22787.0,66.9843,66.9929,66.907,66.907,22787.0
2017-08-09 12:40:00,77.87,77.91,77.82,77.83,13466.0,66.8898,66.9241,66.8468,66.8554,13466.0
2017-08-09 12:50:00,77.82,77.84,77.69,77.69,37784.0,66.8468,66.864,66.7352,66.7352,37784.0
2017-08-09 13:00:00,77.72,77.83,77.7,77.83,14297.0,66.7609,66.8554,66.7438,66.8554,14297.0
2017-08-09 13:10:00,77.84,77.91,77.8,77.86,13110.0,66.864,66.9241,66.8297,66.8812,13110.0
2017-08-09 13:20:00,77.87,77.98,77.87,77.9,25787.0,66.8898,66.9843,66.8898,66.9156,25787.0
2017-08-09 13:30:00,77.9,77.91,77.88,77.89,9502.0,66.9156,66.9241,66.8984,66.907,9502.0
2017-08-09 13:40:00,77.91,78.01,77.91,78.0,13490.0,66.9241,67.01,66.9241,67.0015,13490.0
2017-08-09 13:50:00,78.01,78.02,77.94,77.99,11653.0,67.01,67.0186,66.9499,66.9929,11653.0
2017-08-09 14:00:00,77.96,77.98,77.9,77.9,15530.0,66.9671,66.9843,66.9156,66.9156,15530.0
2017-08-09 14:10:00,77.89,77.93,77.71,77.74,28844.0,66.907,66.9413,66.7523,66.7781,28844.0
2017-08-09 14:20:00,77.72,77.74,77.61,77.64,27304.0,66.7609,66.7781,66.6664,66.6922,27304.0
2017-08-09 14:30:00,77.64,77.65,77.46,77.55,44079.0,66.6922,66.7008,66.5376,66.6149,44079.0
2017-08-09 14:40:00,77.57,77.57,77.42,77.5,33657.0,66.6321,66.6321,66.5032,66.572,33657.0
2017-08-09 14:50:00,77.47,77.56,77.45,77.55,48620.0,66.5462,66.6235,66.529,66.6149,48620.0
2017-08-09 15:00:00,77.55,77.69,77.54,77.62,31285.0,66.6149,66.7352,66.6063,66.675,31285.0
2017-08-09 15:10:00,77.62,77.8,77.62,77.75,36804.0,66.675,66.8297,66.675,66.7867,36804.0
2017-08-09 15:20:00,77.76,77.8,77.7,77.8,51404.0,66.7953,66.8297,66.7438,66.8297,51404.0
2017-08-09 15:30:00,77.81,77.85,77.77,77.84,46778.0,66.8382,66.8726,66.8039,66.864,46778.0
2017-08-09 15:40:00,77.85,77.99,77.85,77.93,72200.0,66.8726,66.9929,66.8726,66.9413,72200.0
2017-08-09 15:50:00,77.95,78.02,77.93,78.01,142583.0,66.9585,67.0186,66.9413,67.01,142583.0
2017-08-10 09:30:00,77.47,77.79,77.24,77.64,43872.0,66.5462,66.8211,66.3486,66.6922,43872.0
2017-08-10 09:40:00,77.63,77.81,77.52,77.78,60421.0,66.6836,66.8382,66.5891,66.8125,60421.0
2017-08-10 09:50:00,77.8,77.95,77.75,77.84,45823.0,66.8297,66.9585,66.7867,66.864,45823.0
2017-08-10 10:00:00,77.86,77.86,77.29,77.42,68698.0,66.8812,66.8812,66.3916,66.5032,68698.0
2017-08-10 10:10:00,77.37,77.37,77.07,77.16,38691.0,66.4603,66.4603,66.2026,66.2799,38691.0
2017-08-10 10:20:00,77.15,77.29,77.06,77.28,21116.0,66.2713,66.3916,66.194,66.383,21116.0
2017-08-10 10:30:00,77.28,77.42,77.23,77.42,22287.0,66.383,66.5032,66.34,66.5032,22287.0
2017-08-10 10:40:00,77.42,77.43,77.27,77.27,13269.0,66.5032,66.5118,66.3744,66.3744,13269.0
2017-08-10 10:50:00,77.27,77.34,77.14,77.32,13001.0,66.3744,66.4345,66.2627,66.4173,13001.0
2017-08-10 11:00:00,77.31,77.42,77.28,77.39,13050.0,66.4087,66.5032,66.383,66.4775,13050.0
2017-08-10 11:10:00,77.4,77.49,77.28,77.31,11987.0,66.4861,66.5634,66.383,66.4087,11987.0
2017-08-10 11:20:00,77.33,77.33,77.14,77.24,16522.0,66.4259,66.4259,66.2627,66.3486,16522.0
2017-08-10 11:30:00,77.25,77.31,77.16,77.29,20614.0,66.3572,66.4087,66.2799,66.3916,20614.0
2017-08-10 11:40:00,77.29,77.29,77.08,77.15,121108.0,66.3916,66.3916,66.2112,66.2713,121108.0
2017-08-10 11:50:00,77.11,77.12,76.95,77.05,38635.0,66.237,66.2455,66.0995,66.1854,38635.0
2017-08-10 12:00:00,77.06,77.12,76.96,77.1,23142.0,66.194,66.2455,66.1081,66.2284,23142.0
2017-08-10 12:10:00,77.12,77.25,77.02,77.09,32269.0,66.2455,66.3572,66.1596,66.2198,32269.0
2017-08-10 12:20:00,77.07,77.12,76.99,77.12,39011.0,66.2026,66.2455,66.1339,66.2455,39011.0
2017-08-10 12:30:00,77.08,77.1,76.76,76.85,38888.0,66.2112,66.2284,65.9363,66.0136,38888.0
2017-08-10 12:40:00,76.85,77.12,76.83,77.09,24291.0,66.0136,66.2455,65.9964,66.2198,24291.0
2017-08-10 12:50:00,77.06,77.11,76.92,77.03,33189.0,66.194,66.237,66.0737,66.1682,33189.0
2017-08-10 13:00:00,77.05,77.21,77.03,77.2,25410.0,66.1854,66.3228,66.1682,66.3143,25410.0
2017-08-10 13:10:00,77.18,77.22,77.06,77.1,33469.0,66.2971,66.3314,66.194,66.2284,33469.0
2017-08-10 13:20:00,77.1,77.35,77.09,77.33,20711.0,66.2284,66.4431,66.2198,66.4259,20711.0
2017-08-10 13:30:00,77.37,77.37,77.23,77.29,17135.0,66.4603,66.4603,66.34,66.3916,17135.0
2017-08-10 13:40:00,77.3,77.31,77.14,77.25,49524.0,66.4002,66.4087,66.2627,66.3572,49524.0
2017-08-10 13:50:00,77.23,77.33,77.2,77.32,21762.0,66.34,66.4259,66.3143,66.4173,21762.0
2017-08-10 14:00:00,77.33,77.37,77.21,77.29,52232.0,66.4259,66.4603,66.3228,66.3916,52232.0
2017-08-10 14:10:00,77.26,77.47,77.25,77.47,20952.0,66.3658,66.5462,66.3572,66.5462,20952.0
2017-08-10 14:20:00,77.45,77.5,77.37,77.43,24609.0,66.529,66.572,66.4603,66.5118,24609.0
2017-08-10 14:30:00,77.43,77.55,77.35,77.35,32271.0,66.5118,66.6149,66.4431,66.4431,32271.0
2017-08-10 14:40:00,77.39,77.45,77.29,77.39,23770.0,66.4775,66.529,66.3916,66.4775,23770.0
2017-08-10 14:50:00,77.39,77.39,77.27,77.31,30211.0,66.4775,66.4775,66.3744,66.4087,30211.0
2017-08-10 15:00:00,77.31,77.34,77.17,77.23,27714.0,66.4087,66.4345,66.2885,66.34,27714.0
2017-08-10 15:10:00,77.19,77.19,76.96,77.04,46208.0,66.3057,66.3057,66.1081,66.1768,46208.0
2017-08-10 15:20:00,77.04,77.04,76.83,76.93,61816.0,66.1768,66.1768,65.9964,66.0823,61816.0
2017-08-10 15:30:00,76.94,76.96,76.64,76.68,96089.0,66.0909,66.1081,65.8332,65.8676,96089.0
2017-08-10 15:40:00,76.68,76.8,76.68,76.71,147116.0,65.8676,65.9707,65.8676,65.8934,147116.0
2017-08-10 15:50:00,76.7,76.9,76.65,76.83,257485.0,65.8848,66.0566,65.8418,65.9964,257485.0
2017-08-11 09:30:00,76.76,77.1,76.56,76.71,94335.0,65.9363,66.2284,65.7645,65.8934,94335.0
2017-08-11 09:40:00,76.7,76.92,76.41,76.86,112029.0,65.8848,66.0737,65.6357,66.0222,112029.0
2017-08-11 09:50:00,76.83,77.27,76.82,77.27,59092.0,65.9964,66.3744,65.9878,66.3744,59092.0
2017-08-11 10:00:00,77.2,77.47,77.04,77.41,28509.0,66.3143,66.5462,66.1768,66.4946,28509.0
2017-08-11 10:10:00,77.44,77.55,77.39,77.41,41925.0,66.5204,66.6149,66.4775,66.4946,41925.0
2017-08-11 10:20:00,77.37,77.61,77.35,77.59,30087.0,66.4603,66.6664,66.4431,66.6493,30087.0
2017-08-11 10:30:00,77.58,77.68,77.41,77.45,26481.0,66.6407,66.7266,66.4946,66.529,26481.0
2017-08-11 10:40:00,77.47,77.62,77.46,77.6,27879.0,66.5462,66.675,66.5376,66.6579,27879.0
2017-08-11 10:50:00,77.58,77.61,77.49,77.55,20599.0,66.6407,66.6664,66.5634,66.6149,20599.0
2017-08-11 11:00:00,77.54,77.59,77.42,77.53,26327.0,66.6063,66.6493,66.5032,66.5977,26327.0
2017-08-11 11:10:00,77.52,77.71,77.5,77.64,27737.0,66.5891,66.7523,66.572,66.6922,27737.0
2017-08-11 11:20:00,77.61,77.62,77.41,77.43,26753.0,66.6664,66.675,66.4946,66.5118,26753.0
2017-08-11 11:30:00,77.45,77.63,77.45,77.63,23803.0,66.529,66.6836,66.529,66.6836,23803.0
2017-08-11 11:40:00,77.64,77.66,77.55,77.64,24893.0,66.6922,66.7094,66.6149,66.6922,24893.0
2017-08-11 11:50:00,77.66,77.76,77.63,77.7,33153.0,66.7094,66.7953,66.6836,66.7438,33153.0
2017-08-11 12:00:00,77.68,77.96,77.67,77.94,22775.0,66.7266,66.9671,66.718,66.9499,22775.0
2017-08-11 12:10:00,77.95,78.05,77.93,78.04,31305.0,66.9585,67.0444,66.9413,67.0358,31305.0
2017-08-11 12:20:00,78.06,78.12,77.98,77.98,20987.0,67.053,67.1045,66.9843,66.9843,20987.0
2017-08-11 12:30:00,77.97,78.05,77.94,78.03,21427.0,66.9757,67.0444,66.9499,67.0272,21427.0
2017-08-11 12:40:00,78.03,78.18,78.02,78.06,17607.0,67.0272,67.1561,67.0186,67.053,17607.0
2017-08-11 12:50:00,78.08,78.12,78.04,78.09,15858.0,67.0702,67.1045,67.0358,67.0788,15858.0
2017-08-11 13:00:00,78.09,78.17,78.06,78.17,14327.0,67.0788,67.1475,67.053,67.1475,14327.0
2017-08-11 13:10:00,78.17,78.18,78.04,78.06,14154.0,67.1475,67.1561,67.0358,67.053,14154.0
2017-08-11 13:20:00,78.03,78.09,78.02,78.05,24304.0,67.0272,67.0788,67.0186,67.0444,24304.0
2017-08-11 13:30:00,78.06,78.15,77.99,78.03,24100.0,67.053,67.1303,66.9929,67.0272,24100.0
2017-08-11 13:40:00,78.03,78.13,77.94,78.12,16263.0,67.0272,67.1131,66.9499,67.1045,16263.0
2017-08-11 13:50:00,78.09,78.14,78.06,78.09,15388.0,67.0788,67.1217,67.053,67.0788,15388.0
2017-08-11 14:00:00,78.08,78.15,78.05,78.15,21197.0,67.0702,67.1303,67.0444,67.1303,21197.0
2017-08-11 14:10:00,78.13,78.29,78.13,78.2,30800.0,67.1131,67.2506,67.1131,67.1733,30800.0
2017-08-11 14:20:00,78.22,78.22,78.13,78.16,21112.0,67.1904,67.1904,67.1131,67.1389,21112.0
2017-08-11 14:30:00,78.15,78.15,77.92,77.95,26424.0,67.1303,67.1303,66.9327,66.9585,26424.0
2017-08-11 14:40:00,77.97,78.08,77.97,78.06,20090.0,66.9757,67.0702,66.9757,67.053,20090.0
2017-08-11 14:50:00,78.04,78.09,77.84,77.87,26162.0,67.0358,67.0788,66.864,66.8898,26162.0
2017-08-11 15:00:00,77.91,77.99,77.9,77.91,32275.0,66.9241,66.9929,66.9156,66.9241,32275.0
2017-08-11 15:10:00,77.91,77.98,77.81,77.83,28233.0,66.9241,66.9843,66.8382,66.8554,28233.0
2017-08-11 15:20:00,77.84,78.08,77.84,77.97,35625.0,66.864,67.0702,66.864,66.9757,35625.0
2017-08-11 15:30:00,77.98,78.06,77.88,78.06,36885.0,66.9843,67.053,66.8984,67.053,36885.0
2017-08-11 15:40:00,78.05,78.08,77.97,78.05,62839.0,67.0444,67.0702,66.9757,67.0444,62839.0
2017-08-11 15:50:00,78.07,78.14,77.93,78.05,168275.0,67.0616,67.1217,66.9413,67.0444,168275.0
2017-08-14 09:30:00,78.66,79.16,78.57,79.09,105729.0,67.5684,67.9979,67.4911,67.9378,105729.0
2017-08-14 09:40:00,79.11,79.53,79.0,79.47,54079.0,67.9549,68.3157,67.8604,68.2642,54079.0
2017-08-14 09:50:00,79.49,79.66,79.38,79.62,31999.0,68.2814,68.4274,68.1869,68.393,31999.0
2017-08-14 10:00:00,79.6,79.74,79.51,79.72,138052.0,68.3758,68.4961,68.2985,68.4789,138052.0
2017-08-14 10:10:00,79.69,80.11,79.68,79.81,118102.0,68.4532,68.8139,68.4446,68.5562,118102.0
2017-08-14 10:20:00,79.81,80.0,79.71,79.86,45299.0,68.5562,68.7194,68.4703,68.5992,45299.0
2017-08-14 10:30:00,79.86,79.91,79.69,79.78,88612.0,68.5992,68.6421,68.4532,68.5305,88612.0
2017-08-14 10:40:00,79.81,79.81,79.67,79.79,33135.0,68.5562,68.5562,68.436,68.5391,33135.0
2017-08-14 10:50:00,79.77,79.8,79.59,79.6,75859.0,68.5219,68.5476,68.3673,68.3758,75859.0
2017-08-14 11:00:00,79.59,79.61,79.39,79.43,25408.0,68.3673,68.3844,68.1955,68.2298,25408.0
2017-08-14 11:10:00,79.43,79.51,79.37,79.49,19174.0,68.2298,68.2985,68.1783,68.2814,19174.0
2017-08-14 11:20:00,79.47,79.51,79.4,79.51,15702.0,68.2642,68.2985,68.204,68.2985,15702.0
2017-08-14 11:30:00,79.49,79.62,79.49,79.6,12933.0,68.2814,68.393,68.2814,68.3758,12933.0
2017-08-14 11:40:00,79.59,79.74,79.57,79.71,14179.0,68.3673,68.4961,68.3501,68.4703,14179.0
2017-08-14 11:50:00,79.7,79.84,79.7,79.82,15691.0,68.4617,68.582,68.4617,68.5648,15691.0
2017-08-14 12:00:00,79.82,80.04,79.81,79.91,39509.0,68.5648,68.7538,68.5562,68.6421,39509.0
2017-08-14 12:10:00,79.94,79.94,79.8,79.81,24093.0,68.6679,68.6679,68.5476,68.5562,24093.0
2017-08-14 12:20:00,79.83,79.9,79.8,79.85,19576.0,68.5734,68.6335,68.5476,68.5906,19576.0
2017-08-14 12:30:00,79.84,79.9,79.81,79.88,21645.0,68.582,68.6335,68.5562,68.6164,21645.0
2017-08-14 12:40:00,79.87,79.89,79.78,79.89,27732.0,68.6078,68.625,68.5305,68.625,27732.0
2017-08-14 12:50:00,79.9,79.91,79.85,79.87,37005.0,68.6335,68.6421,68.5906,68.6078,37005.0
2017-08-14 13:00:00,79.88,79.97,79.84,79.97,9695.0,68.6164,68.6937,68.582,68.6937,9695.0
2017-08-14 13:10:00,79.97,80.05,79.96,80.01,13087.0,68.6937,68.7624,68.6851,68.728,13087.0
2017-08-14 13:20:00,80.0,80.03,79.91,79.98,17390.0,68.7194,68.7452,68.6421,68.7023,17390.0
2017-08-14 13:30:00,79.98,80.16,79.95,80.15,40054.0,68.7023,68.8569,68.6765,68.8483,40054.0
2017-08-14 13:40:00,80.14,80.15,79.97,80.0,31469.0,68.8397,68.8483,68.6937,68.7194,31469.0
2017-08-14 13:50:00,79.97,80.04,79.91,80.04,14919.0,68.6937,68.7538,68.6421,68.7538,14919.0
2017-08-14 14:00:00,80.04,80.09,80.02,80.04,12187.0,68.7538,68.7967,68.7366,68.7538,12187.0
2017-08-14 14:10:00,80.07,80.08,79.94,79.98,14622.0,68.7796,68.7882,68.6679,68.7023,14622.0
2017-08-14 14:20:00,80.0,80.01,79.82,79.86,41275.0,68.7194,68.728,68.5648,68.5992,41275.0
2017-08-14 14:30:00,79.85,80.04,79.85,80.0,37168.0,68.5906,68.7538,68.5906,68.7194,37168.0
2017-08-14 14:40:00,80.0,80.01,79.91,79.91,14688.0,68.7194,68.728,68.6421,68.6421,14688.0
2017-08-14 14:50:00,79.89,80.02,79.75,79.93,41328.0,68.625,68.7366,68.5047,68.6593,41328.0
2017-08-14 15:00:00,79.92,79.95,79.81,79.9,42783.0,68.6507,68.6765,68.5562,68.6335,42783.0
2017-08-14 15:10:00,79.89,79.97,79.81,79.96,69521.0,68.625,68.6937,68.5562,68.6851,69521.0
2017-08-14 15:20:00,79.96,79.99,79.89,79.98,33092.0,68.6851,68.7109,68.625,68.7023,33092.0
2017-08-14 15:30:00,79.98,80.02,79.91,79.98,46354.0,68.7023,68.7366,68.6421,68.7023,46354.0
2017-08-14 15:40:00,79.98,79.99,79.86,79.9,78101.0,68.7023,68.7109,68.5992,68.6335,78101.0
2017-08-14 15:50:00,79.91,80.02,79.88,79.89,181925.0,68.6421,68.7366,68.6164,68.625,181925.0
2017-08-15 09:30:00,79.93,80.02,79.34,79.58,89935.0,68.6593,68.7366,68.1525,68.3587,89935.0
2017-08-15 09:40:00,79.63,79.7,79.28,79.52,70677.0,68.4016,68.4617,68.101,68.3071,70677.0
2017-08-15 09:50:00,79.53,79.77,79.42,79.71,17570.0,68.3157,68.5219,68.2212,68.4703,17570.0
2017-08-15 10:00:00,79.75,79.84,79.6,79.73,19218.0,68.5047,68.582,68.3758,68.4875,19218.0
2017-08-15 10:10:00,79.76,79.83,79.66,79.83,23774.0,68.5133,68.5734,68.4274,68.5734,23774.0
2017-08-15 10:20:00,79.82,80.01,79.73,80.0,21671.0,68.5648,68.728,68.4875,68.7194,21671.0
2017-08-15 10:30:00,80.0,80.0,79.7,79.82,23937.0,68.7194,68.7194,68.4617,68.5648,23937.0
2017-08-15 10:40:00,79.82,80.0,79.79,79.85,35041.0,68.5648,68.7194,68.5391,68.5906,35041.0
2017-08-15 10:50:00,79.85,79.96,79.84,79.85,15479.0,68.5906,68.6851,68.582,68.5906,15479.0
2017-08-15 11:00:00,79.86,79.89,79.79,79.88,14861.0,68.5992,68.625,68.5391,68.6164,14861.0
2017-08-15 11:10:00,79.88,79.99,79.86,79.98,12774.0,68.6164,68.7109,68.5992,68.7023,12774.0
2017-08-15 11:20:00,79.99,80.03,79.9,80.03,22382.0,68.7109,68.7452,68.6335,68.7452,22382.0
2017-08-15 11:30:00,80.02,80.23,79.98,80.19,35454.0,68.7366,68.917,68.7023,68.8826,35454.0
2017-08-15 11:40:00,80.24,80.24,80.16,80.24,30070.0,68.9256,68.9256,68.8569,68.9256,30070.0
2017-08-15 11:50:00,80.24,80.26,80.17,80.23,25476.0,68.9256,68.9428,68.8655,68.917,25476.0
2017-08-15 12:00:00,80.24,80.37,80.21,80.24,22410.0,68.9256,69.0373,68.8998,68.9256,22410.0
2017-08-15 12:10:00,80.25,80.36,80.23,80.35,19460.0,68.9342,69.0287,68.917,69.0201,19460.0
2017-08-15 12:20:00,80.35,80.36,80.25,80.28,18405.0,69.0201,69.0287,68.9342,68.96,18405.0
2017-08-15 12:30:00,80.28,80.28,80.22,80.25,13168.0,68.96,68.96,68.9084,68.9342,13168.0
2017-08-15 12:40:00,80.25,80.34,80.23,80.34,8500.0,68.9342,69.0115,68.917,69.0115,8500.0
2017-08-15 12:50:00,80.32,80.34,80.21,80.23,12297.0,68.9943,69.0115,68.8998,68.917,12297.0
2017-08-15 13:00:00,80.24,80.24,80.0,80.07,27686.0,68.9256,68.9256,68.7194,68.7796,27686.0
2017-08-15 13:10:00,80.08,80.13,80.05,80.08,9829.0,68.7882,68.8311,68.7624,68.7882,9829.0
2017-08-15 13:20:00,80.06,80.09,79.99,80.06,12943.0,68.771,68.7967,68.7109,68.771,12943.0
2017-08-15 13:30:00,80.05,80.11,80.0,80.05,12618.0,68.7624,68.8139,68.7194,68.7624,12618.0
2017-08-15 13:40:00,80.06,80.18,80.06,80.12,11756.0,68.771,68.8741,68.771,68.8225,11756.0
2017-08-15 13:50:00,80.13,80.13,79.97,80.0,10278.0,68.8311,68.8311,68.6937,68.7194,10278.0
2017-08-15 14:00:00,79.99,80.06,79.95,80.06,16121.0,68.7109,68.771,68.6765,68.771,16121.0
2017-08-15 14:10:00,80.03,80.06,79.99,80.01,12486.0,68.7452,68.771,68.7109,68.728,12486.0
2017-08-15 14:20:00,80.01,80.09,79.97,80.08,20105.0,68.728,68.7967,68.6937,68.7882,20105.0
2017-08-15 14:30:00,80.07,80.09,80.03,80.06,16570.0,68.7796,68.7967,68.7452,68.771,16570.0
2017-08-15 14:40:00,80.06,80.09,79.99,80.0,17060.0,68.771,68.7967,68.7109,68.7194,17060.0
2017-08-15 14:50:00,80.02,80.06,79.95,80.06,20116.0,68.7366,68.771,68.6765,68.771,20116.0
2017-08-15 15:00:00,80.06,80.08,80.01,80.04,21837.0,68.771,68.7882,68.728,68.7538,21837.0
2017-08-15 15:10:00,80.04,80.14,80.01,80.12,20274.0,68.7538,68.8397,68.728,68.8225,20274.0
2017-08-15 15:20:00,80.12,80.14,79.97,79.99,21193.0,68.8225,68.8397,68.6937,68.7109,21193.0
2017-08-15 15:30:00,79.98,80.06,79.97,80.05,45547.0,68.7023,68.771,68.6937,68.7624,45547.0
2017-08-15 15:40:00,80.05,80.15,80.05,80.13,39282.0,68.7624,68.8483,68.7624,68.8311,39282.0
2017-08-15 15:50:00,80.12,80.12,79.9,79.97,245808.0,68.8225,68.8225,68.6335,68.6937,245808.0
2017-08-16 09:30:00,80.01,80.38,80.0,80.0,34581.0,68.728,69.0459,68.7194,68.7194,34581.0
2017-08-16 09:40:00,80.06,80.17,79.85,80.09,17147.0,68.771,68.8655,68.5906,68.7967,17147.0
2017-08-16 09:50:00,80.05,80.06,79.79,79.93,11586.0,68.7624,68.771,68.5391,68.6593,11586.0
2017-08-16 10:00:00,79.95,80.14,79.92,80.1,10404.0,68.6765,68.8397,68.6507,68.8053,10404.0
2017-08-16 10:10:00,80.07,80.28,80.04,80.23,20785.0,68.7796,68.96,68.7538,68.917,20785.0
2017-08-16 10:20:00,80.2,80.27,80.17,80.24,19996.0,68.8912,68.9514,68.8655,68.9256,19996.0
2017-08-16 10:30:00,80.25,80.3,80.2,80.28,11903.0,68.9342,68.9771,68.8912,68.96,11903.0
2017-08-16 10:40:00,80.29,80.33,80.18,80.3,38871.0,68.9685,69.0029,68.8741,68.9771,38871.0
2017-08-16 10:50:00,80.3,80.35,80.26,80.31,10949.0,68.9771,69.0201,68.9428,68.9857,10949.0
2017-08-16 11:00:00,80.31,80.4,80.27,80.31,13954.0,68.9857,69.063,68.9514,68.9857,13954.0
2017-08-16 11:10:00,80.3,80.44,80.29,80.43,38068.0,68.9771,69.0974,68.9685,69.0888,38068.0
2017-08-16 11:20:00,80.43,80.5,80.4,80.47,87502.0,69.0888,69.1489,69.063,69.1232,87502.0
2017-08-16 11:30:00,80.47,80.49,80.44,80.49,42928.0,69.1232,69.1403,69.0974,69.1403,42928.0
2017-08-16 11:40:00,80.5,80.63,80.46,80.5,54345.0,69.1489,69.2606,69.1146,69.1489,54345.0
2017-08-16 11:50:00,80.49,80.49,80.36,80.4,19171.0,69.1403,69.1403,69.0287,69.063,19171.0
2017-08-16 12:00:00,80.39,80.52,80.39,80.52,9144.0,69.0544,69.1661,69.0544,69.1661,9144.0
2017-08-16 12:10:00,80.53,80.55,80.47,80.54,8498.0,69.1747,69.1919,69.1232,69.1833,8498.0
2017-08-16 12:20:00,80.54,80.61,80.53,80.56,7368.0,69.1833,69.2434,69.1747,69.2005,7368.0
2017-08-16 12:30:00,80.55,80.62,80.5,80.62,13823.0,69.1919,69.252,69.1489,69.252,13823.0
2017-08-16 12:40:00,80.61,80.65,80.56,80.59,18284.0,69.2434,69.2778,69.2005,69.2262,18284.0
2017-08-16 12:50:00,80.59,80.9,80.37,80.48,90531.0,69.2262,69.4925,69.0373,69.1318,90531.0
2017-08-16 13:00:00,80.46,80.57,80.43,80.55,14160.0,69.1146,69.2091,69.0888,69.1919,14160.0
2017-08-16 13:10:00,80.56,80.59,80.39,80.53,62234.0,69.2005,69.2262,69.0544,69.1747,62234.0
2017-08-16 13:20:00,80.51,80.54,80.24,80.24,41454.0,69.1575,69.1833,68.9256,68.9256,41454.0
2017-08-16 13:30:00,80.24,80.35,80.21,80.26,31143.0,68.9256,69.0201,68.8998,68.9428,31143.0
2017-08-16 13:40:00,80.23,80.26,80.19,80.22,11581.0,68.917,68.9428,68.8826,68.9084,11581.0
2017-08-16 13:50:00,80.2,80.25,80.13,80.19,24284.0,68.8912,68.9342,68.8311,68.8826,24284.0
2017-08-16 14:00:00,80.17,80.3,80.01,80.25,37453.0,68.8655,68.9771,68.728,68.9342,37453.0
2017-08-16 14:10:00,80.25,80.27,80.02,80.02,23589.0,68.9342,68.9514,68.7366,68.7366,23589.0
2017-08-16 14:20:00,79.98,80.02,79.79,79.92,29180.0,68.7023,68.7366,68.5391,68.6507,29180.0
2017-08-16 14:30:00,79.89,80.02,79.81,79.93,18372.0,68.625,68.7366,68.5562,68.6593,18372.0
2017-08-16 14:40:00,79.93,80.03,79.89,80.0,154412.0,68.6593,68.7452,68.625,68.7194,154412.0
2017-08-16 14:50:00,80.0,80.07,79.91,79.98,74235.0,68.7194,68.7796,68.6421,68.7023,74235.0
2017-08-16 15:00:00,80.0,80.01,79.88,79.91,27804.0,68.7194,68.728,68.6164,68.6421,27804.0
2017-08-16 15:10:00,79.9,79.99,79.88,79.92,66627.0,68.6335,68.7109,68.6164,68.6507,66627.0
2017-08-16 15:20:00,79.93,80.06,79.93,80.0,69913.0,68.6593,68.771,68.6593,68.7194,69913.0
2017-08-16 15:30:00,80.0,80.06,79.98,80.04,80063.0,68.7194,68.771,68.7023,68.7538,80063.0
2017-08-16 15:40:00,80.04,80.06,79.97,79.98,86100.0,68.7538,68.771,68.6937,68.7023,86100.0
2017-08-16 15:50:00,79.98,80.1,79.97,80.05,168264.0,68.7023,68.8053,68.6937,68.7624,168264.0
2017-08-17 09:30:00,79.8,79.89,79.34,79.79,65186.0,68.5476,68.625,68.1525,68.5391,65186.0
2017-08-17 09:40:00,79.73,79.8,79.52,79.61,21449.0,68.4875,68.5476,68.3071,68.3844,21449.0
2017-08-17 09:50:00,79.61,79.61,79.33,79.33,10157.0,68.3844,68.3844,68.1439,68.1439,10157.0
2017-08-17 10:00:00,79.29,79.51,79.12,79.51,23862.0,68.1096,68.2985,67.9635,68.2985,23862.0
2017-08-17 10:10:00,79.53,79.56,78.86,78.91,31142.0,68.3157,68.3415,67.7402,67.7831,31142.0
2017-08-17 10:20:00,78.86,78.97,78.77,78.88,17395.0,67.7402,67.8347,67.6629,67.7574,17395.0
2017-08-17 10:30:00,78.83,79.13,78.81,78.89,31581.0,67.7144,67.9721,67.6972,67.766,31581.0
2017-08-17 10:40:00,78.89,79.01,78.74,78.95,28075.0,67.766,67.869,67.6371,67.8175,28075.0
2017-08-17 10:50:00,78.92,78.97,78.77,78.81,17251.0,67.7917,67.8347,67.6629,67.6972,17251.0
2017-08-17 11:00:00,78.86,79.05,78.85,79.05,14050.0,67.7402,67.9034,67.7316,67.9034,14050.0
2017-08-17 11:10:00,79.03,79.03,78.82,78.86,30819.0,67.8862,67.8862,67.7058,67.7402,30819.0
2017-08-17 11:20:00,78.85,78.93,78.68,78.69,16392.0,67.7316,67.8003,67.5856,67.5942,16392.0
2017-08-17 11:30:00,78.67,78.71,78.57,78.67,16765.0,67.577,67.6113,67.4911,67.577,16765.0
2017-08-17 11:40:00,78.64,78.65,78.38,78.45,20577.0,67.5512,67.5598,67.3279,67.388,20577.0
2017-08-17 11:50:00,78.49,78.5,78.42,78.42,10651.0,67.4224,67.431,67.3622,67.3622,10651.0
2017-08-17 12:00:00,78.45,78.52,78.38,78.38,20628.0,67.388,67.4481,67.3279,67.3279,20628.0
2017-08-17 12:10:00,78.35,78.37,78.16,78.18,33346.0,67.3021,67.3193,67.1389,67.1561,33346.0
2017-08-17 12:20:00,78.17,78.27,78.14,78.18,15917.0,67.1475,67.2334,67.1217,67.1561,15917.0
2017-08-17 12:30:00,78.19,78.19,77.99,78.01,37260.0,67.1647,67.1647,66.9929,67.01,37260.0
2017-08-17 12:40:00,77.99,78.05,77.95,77.98,20893.0,66.9929,67.0444,66.9585,66.9843,20893.0
2017-08-17 12:50:00,77.98,78.0,77.71,77.73,31569.0,66.9843,67.0015,66.7523,66.7695,31569.0
2017-08-17 13:00:00,77.72,77.75,77.59,77.7,28689.0,66.7609,66.7867,66.6493,66.7438,28689.0
2017-08-17 13:10:00,77.69,77.87,77.64,77.86,57094.0,66.7352,66.8898,66.6922,66.8812,57094.0
2017-08-17 13:20:00,77.85,78.02,77.83,77.97,75043.0,66.8726,67.0186,66.8554,66.9757,75043.0
2017-08-17 13:30:00,77.95,78.04,77.83,77.96,29734.0,66.9585,67.0358,66.8554,66.9671,29734.0
2017-08-17 13:40:00,77.97,78.01,77.86,77.89,17388.0,66.9757,67.01,66.8812,66.907,17388.0
2017-08-17 13:50:00,77.87,77.91,77.74,77.88,62819.0,66.8898,66.9241,66.7781,66.8984,62819.0
2017-08-17 14:00:00,77.91,77.92,77.76,77.87,26642.0,66.9241,66.9327,66.7953,66.8898,26642.0
2017-08-17 14:10:00,77.87,77.91,77.66,77.76,62754.0,66.8898,66.9241,66.7094,66.7953,62754.0
2017-08-17 14:20:00,77.75,78.03,77.69,78.01,86051.0,66.7867,67.0272,66.7352,67.01,86051.0
2017-08-17 14:30:00,77.99,78.0,77.83,77.94,41619.0,66.9929,67.0015,66.8554,66.9499,41619.0
2017-08-17 14:40:00,77.91,78.09,77.86,78.08,102693.0,66.9241,67.0788,66.8812,67.0702,102693.0
2017-08-17 14:50:00,78.09,78.1,77.88,78.01,26331.0,67.0788,67.0874,66.8984,67.01,26331.0
2017-08-17 15:00:00,78.0,78.0,77.86,77.95,74998.0,67.0015,67.0015,66.8812,66.9585,74998.0
2017-08-17 15:10:00,77.95,77.97,77.7,77.73,44637.0,66.9585,66.9757,66.7438,66.7695,44637.0
2017-08-17 15:20:00,77.75,77.83,77.69,77.77,37052.0,66.7867,66.8554,66.7352,66.8039,37052.0
2017-08-17 15:30:00,77.77,77.95,77.71,77.87,40145.0,66.8039,66.9585,66.7523,66.8898,40145.0
2017-08-17 15:40:00,77.86,77.88,77.65,77.65,54868.0,66.8812,66.8984,66.7008,66.7008,54868.0
2017-08-17 15:50:00,77.65,77.67,77.55,77.56,150261.0,66.7008,66.718,66.6149,66.6235,150261.0
2017-08-18 09:30:00,77.6,78.07,77.51,77.79,172640.0,66.6579,67.0616,66.5805,66.8211,172640.0
2017-08-18 09:40:00,77.84,77.86,77.46,77.6,19243.0,66.864,66.8812,66.5376,66.6579,19243.0
2017-08-18 09:50:00,77.64,77.65,77.03,77.03,22593.0,66.6922,66.7008,66.1682,66.1682,22593.0
2017-08-18 10:00:00,77.07,77.52,77.05,77.47,22684.0,66.2026,66.5891,66.1854,66.5462,22684.0
2017-08-18 10:10:00,77.45,77.61,77.31,77.43,26876.0,66.529,66.6664,66.4087,66.5118,26876.0
2017-08-18 10:20:00,77.45,77.76,77.45,77.54,33237.0,66.529,66.7953,66.529,66.6063,33237.0
2017-08-18 10:30:00,77.5,77.5,77.28,77.41,19126.0,66.572,66.572,66.383,66.4946,19126.0
2017-08-18 10:40:00,77.45,77.63,77.35,77.4,22134.0,66.529,66.6836,66.4431,66.4861,22134.0
2017-08-18 10:50:00,77.41,77.54,77.39,77.47,22091.0,66.4946,66.6063,66.4775,66.5462,22091.0
2017-08-18 11:00:00,77.49,77.52,77.23,77.28,47602.0,66.5634,66.5891,66.34,66.383,47602.0
2017-08-18 11:10:00,77.26,77.43,77.16,77.42,22031.0,66.3658,66.5118,66.2799,66.5032,22031.0
2017-08-18 11:20:00,77.4,77.6,77.34,77.55,19675.0,66.4861,66.6579,66.4345,66.6149,19675.0
2017-08-18 11:30:00,77.54,77.58,77.45,77.53,18910.0,66.6063,66.6407,66.529,66.5977,18910.0
2017-08-18 11:40:00,77.55,77.61,77.44,77.59,19898.0,66.6149,66.6664,66.5204,66.6493,19898.0
2017-08-18 11:50:00,77.6,77.74,77.57,77.67,17450.0,66.6579,66.7781,66.6321,66.718,17450.0
2017-08-18 12:00:00,77.67,77.69,77.49,77.53,9917.0,66.718,66.7352,66.5634,66.5977,9917.0
2017-08-18 12:10:00,77.53,77.58,77.52,77.55,9856.0,66.5977,66.6407,66.5891,66.6149,9856.0
2017-08-18 12:20:00,77.53,77.67,77.43,77.6,15050.0,66.5977,66.718,66.5118,66.6579,15050.0
2017-08-18 12:30:00,77.61,77.8,77.57,77.76,51789.0,66.6664,66.8297,66.6321,66.7953,51789.0
2017-08-18 12:40:00,77.79,78.0,77.75,77.91,30676.0,66.8211,67.0015,66.7867,66.9241,30676.0
2017-08-18 12:50:00,77.89,77.95,77.83,77.84,21537.0,66.907,66.9585,66.8554,66.864,21537.0
2017-08-18 13:00:00,77.86,77.91,77.73,77.8,21162.0,66.8812,66.9241,66.7695,66.8297,21162.0
2017-08-18 13:10:00,77.82,77.86,77.72,77.75,15097.0,66.8468,66.8812,66.7609,66.7867,15097.0
2017-08-18 13:20:00,77.73,77.81,77.7,77.75,11183.0,66.7695,66.8382,66.7438,66.7867,11183.0
2017-08-18 13:30:00,77.75,77.81,77.67,77.71,19097.0,66.7867,66.8382,66.718,66.7523,19097.0
2017-08-18 13:40:00,77.69,77.72,77.62,77.65,22648.0,66.7352,66.7609,66.675,66.7008,22648.0
2017-08-18 13:50:00,77.66,77.69,77.56,77.58,27352.0,66.7094,66.7352,66.6235,66.6407,27352.0
2017-08-18 14:00:00,77.6,77.74,77.58,77.72,25268.0,66.6579,66.7781,66.6407,66.7609,25268.0
2017-08-18 14:10:00,77.7,77.79,77.68,77.73,14467.0,66.7438,66.8211,66.7266,66.7695,14467.0
2017-08-18 14:20:00,77.73,77.89,77.71,77.85,21620.0,66.7695,66.907,66.7523,66.8726,21620.0
2017-08-18 14:30:00,77.87,77.89,77.79,77.82,18383.0,66.8898,66.907,66.8211,66.8468,18383.0
2017-08-18 14:40:00,77.81,77.85,77.78,77.82,25179.0,66.8382,66.8726,66.8125,66.8468,25179.0
2017-08-18 14:50:00,77.82,77.89,77.8,77.86,21469.0,66.8468,66.907,66.8297,66.8812,21469.0
2017-08-18 15:00:00,77.85,78.03,77.82,78.0,46908.0,66.8726,67.0272,66.8468,67.0015,46908.0
2017-08-18 15:10:00,77.98,78.01,77.86,77.86,32331.0,66.9843,67.01,66.8812,66.8812,32331.0
2017-08-18 15:20:00,77.87,77.94,77.79,77.91,47848.0,66.8898,66.9499,66.8211,66.9241,47848.0
2017-08-18 15:30:00,77.92,77.98,77.86,77.95,56392.0,66.9327,66.9843,66.8812,66.9585,56392.0
2017-08-18 15:40:00,77.95,77.97,77.91,77.91,79997.0,66.9585,66.9757,66.9241,66.9241,79997.0
2017-08-18 15:50:00,77.91,77.92,77.69,77.73,244073.0,66.9241,66.9327,66.7352,66.7695,244073.0
2017-08-21 09:30:00,77.81,77.99,77.31,77.71,45419.0,66.8382,66.9929,66.4087,66.7523,45419.0
2017-08-21 09:40:00,77.71,77.81,77.46,77.7,28627.0,66.7523,66.8382,66.5376,66.7438,28627.0
2017-08-21 09:50:00,77.69,77.69,77.18,77.2,36342.0,66.7352,66.7352,66.2971,66.3143,36342.0
2017-08-21 10:00:00,77.22,77.27,76.95,77.27,72032.0,66.3314,66.3744,66.0995,66.3744,72032.0
2017-08-21 10:10:00,77.27,77.38,77.17,77.25,37123.0,66.3744,66.4689,66.2885,66.3572,37123.0
2017-08-21 10:20:00,77.24,77.25,77.05,77.09,43803.0,66.3486,66.3572,66.1854,66.2198,43803.0
2017-08-21 10:30:00,77.09,77.21,77.04,77.14,41445.0,66.2198,66.3228,66.1768,66.2627,41445.0
2017-08-21 10:40:00,77.15,77.31,77.1,77.16,21117.0,66.2713,66.4087,66.2284,66.2799,21117.0
2017-08-21 10:50:00,77.17,77.29,77.12,77.24,15992.0,66.2885,66.3916,66.2455,66.3486,15992.0
2017-08-21 11:00:00,77.26,77.26,77.08,77.16,13960.0,66.3658,66.3658,66.2112,66.2799,13960.0
2017-08-21 11:10:00,77.18,77.49,77.17,77.46,21412.0,66.2971,66.5634,66.2885,66.5376,21412.0
2017-08-21 11:20:00,77.47,77.56,77.42,77.51,18209.0,66.5462,66.6235,66.5032,66.5805,18209.0
2017-08-21 11:30:00,77.52,77.66,77.49,77.59,18344.0,66.5891,66.7094,66.5634,66.6493,18344.0
2017-08-21 11:40:00,77.6,77.71,77.58,77.64,10544.0,66.6579,66.7523,66.6407,66.6922,10544.0
2017-08-21 11:50:00,77.6,77.69,77.56,77.63,16086.0,66.6579,66.7352,66.6235,66.6836,16086.0
2017-08-21 12:00:00,77.61,77.63,77.52,77.53,8779.0,66.6664,66.6836,66.5891,66.5977,8779.0
2017-08-21 12:10:00,77.53,77.56,77.5,77.5,8170.0,66.5977,66.6235,66.572,66.572,8170.0
2017-08-21 12:20:00,77.5,77.69,77.45,77.64,11112.0,66.572,66.7352,66.529,66.6922,11112.0
2017-08-21 12:30:00,77.58,77.68,77.58,77.59,5934.0,66.6407,66.7266,66.6407,66.6493,5934.0
2017-08-21 12:40:00,77.58,77.63,77.53,77.63,19586.0,66.6407,66.6836,66.5977,66.6836,19586.0
2017-08-21 12:50:00,77.61,77.67,77.6,77.67,9654.0,66.6664,66.718,66.6579,66.718,9654.0
2017-08-21 13:00:00,77.66,77.72,77.64,77.66,16336.0,66.7094,66.7609,66.6922,66.7094,16336.0
2017-08-21 13:10:00,77.64,77.64,77.45,77.51,7581.0,66.6922,66.6922,66.529,66.5805,7581.0
2017-08-21 13:20:00,77.49,77.54,77.41,77.44,11338.0,66.5634,66.6063,66.4946,66.5204,11338.0
2017-08-21 13:30:00,77.44,77.5,77.38,77.44,14087.0,66.5204,66.572,66.4689,66.5204,14087.0
2017-08-21 13:40:00,77.45,77.51,77.45,77.48,14047.0,66.529,66.5805,66.529,66.5548,14047.0
2017-08-21 13:50:00,77.5,77.5,77.4,77.47,15569.0,66.572,66.572,66.4861,66.5462,15569.0
2017-08-21 14:00:00,77.43,77.51,77.43,77.51,10521.0,66.5118,66.5805,66.5118,66.5805,10521.0
2017-08-21 14:10:00,77.48,77.51,77.43,77.47,8874.0,66.5548,66.5805,66.5118,66.5462,8874.0
2017-08-21 14:20:00,77.44,77.55,77.43,77.48,10988.0,66.5204,66.6149,66.5118,66.5548,10988.0
2017-08-21 14:30:00,77.51,77.59,77.49,77.5,10603.0,66.5805,66.6493,66.5634,66.572,10603.0
2017-08-21 14:40:00,77.51,77.58,77.47,77.56,14309.0,66.5805,66.6407,66.5462,66.6235,14309.0
2017-08-21 14:50:00,77.56,77.59,77.46,77.48,19154.0,66.6235,66.6493,66.5376,66.5548,19154.0
2017-08-21 15:00:00,77.45,77.46,77.36,77.38,17644.0,66.529,66.5376,66.4517,66.4689,17644.0
2017-08-21 15:10:00,77.38,77.38,77.23,77.32,22074.0,66.4689,66.4689,66.34,66.4173,22074.0
2017-08-21 15:20:00,77.32,77.54,77.32,77.53,27116.0,66.4173,66.6063,66.4173,66.5977,27116.0
2017-08-21 15:30:00,77.53,77.6,77.53,77.6,31973.0,66.5977,66.6579,66.5977,66.6579,31973.0
2017-08-21 15:40:00,77.6,77.72,77.58,77.66,63534.0,66.6579,66.7609,66.6407,66.7094,63534.0
2017-08-21 15:50:00,77.66,77.77,77.66,77.7,133530.0,66.7094,66.8039,66.7094,66.7438,133530.0
2017-08-22 09:30:00,78.12,78.61,78.09,78.61,54901.0,67.1045,67.5254,67.0788,67.5254,54901.0
2017-08-22 09:40:00,78.55,78.73,78.48,78.51,69129.0,67.4739,67.6285,67.4138,67.4395,69129.0
2017-08-22 09:50:00,78.55,78.69,78.49,78.53,89904.0,67.4739,67.5942,67.4224,67.4567,89904.0
2017-08-22 10:00:00,78.49,78.55,78.28,78.35,26707.0,67.4224,67.4739,67.242,67.3021,26707.0
2017-08-22 10:10:00,78.32,78.54,78.32,78.54,16416.0,67.2763,67.4653,67.2763,67.4653,16416.0
2017-08-22 10:20:00,78.5,78.61,78.47,78.55,17332.0,67.431,67.5254,67.4052,67.4739,17332.0
2017-08-22 10:30:00,78.57,78.57,78.4,78.49,14798.0,67.4911,67.4911,67.3451,67.4224,14798.0
2017-08-22 10:40:00,78.46,78.63,78.44,78.63,15823.0,67.3966,67.5426,67.3794,67.5426,15823.0
2017-08-22 10:50:00,78.63,78.72,78.61,78.7,37254.0,67.5426,67.6199,67.5254,67.6027,37254.0
2017-08-22 11:00:00,78.71,78.81,78.63,78.77,49462.0,67.6113,67.6972,67.5426,67.6629,49462.0
2017-08-22 11:10:00,78.75,78.88,78.73,78.87,28757.0,67.6457,67.7574,67.6285,67.7488,28757.0
2017-08-22 11:20:00,78.87,78.87,78.74,78.83,17112.0,67.7488,67.7488,67.6371,67.7144,17112.0
2017-08-22 11:30:00,78.82,78.91,78.79,78.83,27331.0,67.7058,67.7831,67.6801,67.7144,27331.0
2017-08-22 11:40:00,78.82,78.84,78.67,78.73,18242.0,67.7058,67.723,67.577,67.6285,18242.0
2017-08-22 11:50:00,78.71,78.78,78.65,78.69,14022.0,67.6113,67.6715,67.5598,67.5942,14022.0
2017-08-22 12:00:00,78.67,78.87,78.66,78.78,14474.0,67.577,67.7488,67.5684,67.6715,14474.0
2017-08-22 12:10:00,78.78,78.86,78.76,78.78,12241.0,67.6715,67.7402,67.6543,67.6715,12241.0
2017-08-22 12:20:00,78.79,78.79,78.74,78.79,10786.0,67.6801,67.6801,67.6371,67.6801,10786.0
2017-08-22 12:30:00,78.77,78.79,78.68,78.68,7502.0,67.6629,67.6801,67.5856,67.5856,7502.0
2017-08-22 12:40:00,78.68,78.76,78.67,78.71,10491.0,67.5856,67.6543,67.577,67.6113,10491.0
2017-08-22 12:50:00,78.7,78.74,78.7,78.74,6681.0,67.6027,67.6371,67.6027,67.6371,6681.0
2017-08-22 13:00:00,78.73,78.83,78.72,78.77,11006.0,67.6285,67.7144,67.6199,67.6629,11006.0
2017-08-22 13:10:00,78.78,78.85,78.72,78.77,10529.0,67.6715,67.7316,67.6199,67.6629,10529.0
2017-08-22 13:20:00,78.77,78.8,78.73,78.76,14509.0,67.6629,67.6886,67.6285,67.6543,14509.0
2017-08-22 13:30:00,78.75,78.9,78.75,78.85,16541.0,67.6457,67.7745,67.6457,67.7316,16541.0
2017-08-22 13:40:00,78.84,78.85,78.76,78.82,12727.0,67.723,67.7316,67.6543,67.7058,12727.0
2017-08-22 13:50:00,78.83,78.9,78.79,78.84,14340.0,67.7144,67.7745,67.6801,67.723,14340.0
2017-08-22 14:00:00,78.83,78.86,78.79,78.81,10287.0,67.7144,67.7402,67.6801,67.6972,10287.0
2017-08-22 14:10:00,78.82,79.21,78.81,79.21,51725.0,67.7058,68.0408,67.6972,68.0408,51725.0
2017-08-22 14:20:00,79.19,79.19,79.04,79.15,28020.0,68.0237,68.0237,67.8948,67.9893,28020.0
2017-08-22 14:30:00,79.14,79.24,79.11,79.24,19208.0,67.9807,68.0666,67.9549,68.0666,19208.0
2017-08-22 14:40:00,79.2,79.24,79.14,79.24,19357.0,68.0322,68.0666,67.9807,68.0666,19357.0
2017-08-22 14:50:00,79.22,79.28,79.13,79.19,31603.0,68.0494,68.101,67.9721,68.0237,31603.0
2017-08-22 15:00:00,79.19,79.24,79.17,79.24,43340.0,68.0237,68.0666,68.0065,68.0666,43340.0
2017-08-22 15:10:00,79.25,79.26,79.15,79.17,30968.0,68.0752,68.0838,67.9893,68.0065,30968.0
2017-08-22 15:20:00,79.16,79.16,79.04,79.04,22668.0,67.9979,67.9979,67.8948,67.8948,22668.0
2017-08-22 15:30:00,79.05,79.2,79.04,79.2,48103.0,67.9034,68.0322,67.8948,68.0322,48103.0
2017-08-22 15:40:00,79.19,79.29,79.18,79.2,101485.0,68.0237,68.1096,68.0151,68.0322,101485.0
2017-08-22 15:50:00,79.21,79.3,79.11,79.16,161289.0,68.0408,68.1181,67.9549,67.9979,161289.0
2017-08-23 09:30:00,78.5,78.97,78.27,78.39,72385.0,67.431,67.8347,67.2334,67.3365,72385.0
2017-08-23 09:40:00,78.34,78.64,78.12,78.53,36672.0,67.2935,67.5512,67.1045,67.4567,36672.0
2017-08-23 09:50:00,78.55,78.66,78.43,78.47,27348.0,67.4739,67.5684,67.3708,67.4052,27348.0
2017-08-23 10:00:00,78.44,78.49,78.3,78.42,31062.0,67.3794,67.4224,67.2592,67.3622,31062.0
2017-08-23 10:10:00,78.41,78.69,78.37,78.67,16299.0,67.3536,67.5942,67.3193,67.577,16299.0
2017-08-23 10:20:00,78.68,78.73,78.42,78.42,17391.0,67.5856,67.6285,67.3622,67.3622,17391.0
2017-08-23 10:30:00,78.46,78.49,78.33,78.48,19932.0,67.3966,67.4224,67.2849,67.4138,19932.0
2017-08-23 10:40:00,78.49,78.75,78.48,78.73,21942.0,67.4224,67.6457,67.4138,67.6285,21942.0
2017-08-23 10:50:00,78.71,78.78,78.67,78.72,22972.0,67.6113,67.6715,67.577,67.6199,22972.0
2017-08-23 11:00:00,78.72,78.8,78.65,78.72,22319.0,67.6199,67.6886,67.5598,67.6199,22319.0
2017-08-23 11:10:00,78.74,78.87,78.69,78.87,12444.0,67.6371,67.7488,67.5942,67.7488,12444.0
2017-08-23 11:20:00,78.85,78.99,78.83,78.97,16952.0,67.7316,67.8519,67.7144,67.8347,16952.0
2017-08-23 11:30:00,78.95,78.97,78.77,78.85,16315.0,67.8175,67.8347,67.6629,67.7316,16315.0
2017-08-23 11:40:00,78.85,78.94,78.79,78.88,15860.0,67.7316,67.8089,67.6801,67.7574,15860.0
2017-08-23 11:50:00,78.88,78.94,78.87,78.9,14206.0,67.7574,67.8089,67.7488,67.7745,14206.0
2017-08-23 12:00:00,78.89,78.91,78.8,78.87,12996.0,67.766,67.7831,67.6886,67.7488,12996.0
2017-08-23 12:10:00,78.85,78.88,78.82,78.86,7900.0,67.7316,67.7574,67.7058,67.7402,7900.0
2017-08-23 12:20:00,78.84,78.88,78.73,78.75,26743.0,67.723,67.7574,67.6285,67.6457,26743.0
2017-08-23 12:30:00,78.74,78.95,78.74,78.92,33714.0,67.6371,67.8175,67.6371,67.7917,33714.0
2017-08-23 12:40:00,78.9,78.9,78.82,78.83,8328.0,67.7745,67.7745,67.7058,67.7144,8328.0
2017-08-23 12:50:00,78.82,78.89,78.79,78.89,8550.0,67.7058,67.766,67.6801,67.766,8550.0
2017-08-23 13:00:00,78.88,78.94,78.85,78.9,7855.0,67.7574,67.8089,67.7316,67.7745,7855.0
2017-08-23 13:10:00,78.89,78.9,78.76,78.82,18550.0,67.766,67.7745,67.6543,67.7058,18550.0
2017-08-23 13:20:00,78.81,78.93,78.8,78.92,13473.0,67.6972,67.8003,67.6886,67.7917,13473.0
2017-08-23 13:30:00,78.92,78.95,78.88,78.92,10963.0,67.7917,67.8175,67.7574,67.7917,10963.0
2017-08-23 13:40:00,78.91,78.98,78.88,78.94,7455.0,67.7831,67.8433,67.7574,67.8089,7455.0
2017-08-23 13:50:00,78.93,78.93,78.85,78.93,16854.0,67.8003,67.8003,67.7316,67.8003,16854.0
2017-08-23 14:00:00,78.95,79.02,78.93,79.01,33531.0,67.8175,67.8776,67.8003,67.869,33531.0
2017-08-23 14:10:00,79.02,79.14,78.99,79.1,15910.0,67.8776,67.9807,67.8519,67.9463,15910.0
2017-08-23 14:20:00,79.1,79.17,79.07,79.09,27593.0,67.9463,68.0065,67.9206,67.9378,27593.0
2017-08-23 14:30:00,79.09,79.15,79.04,79.11,12087.0,67.9378,67.9893,67.8948,67.9549,12087.0
2017-08-23 14:40:00,79.11,79.16,79.06,79.11,26697.0,67.9549,67.9979,67.912,67.9549,26697.0
2017-08-23 14:50:00,79.11,79.29,79.1,79.26,38481.0,67.9549,68.1096,67.9463,68.0838,38481.0
2017-08-23 15:00:00,79.26,79.28,79.18,79.23,28105.0,68.0838,68.101,68.0151,68.058,28105.0
2017-08-23 15:10:00,79.23,79.23,79.18,79.18,21315.0,68.058,68.058,68.0151,68.0151,21315.0
2017-08-23 15:20:00,79.18,79.28,79.15,79.21,24505.0,68.0151,68.101,67.9893,68.0408,24505.0
2017-08-23 15:30:00,79.22,79.3,79.2,79.28,34303.0,68.0494,68.1181,68.0322,68.101,34303.0
2017-08-23 15:40:00,79.27,79.3,79.24,79.25,56537.0,68.0924,68.1181,68.0666,68.0752,56537.0
2017-08-23 15:50:00,79.24,79.25,79.07,79.07,129406.0,68.0666,68.0752,67.9206,67.9206,129406.0
2017-08-24 09:30:00,79.35,79.38,79.17,79.25,24229.0,68.1611,68.1869,68.0065,68.0752,24229.0
2017-08-24 09:40:00,79.2,79.33,78.99,79.23,32878.0,68.0322,68.1439,67.8519,68.058,32878.0
2017-08-24 09:50:00,79.23,79.33,79.1,79.26,35246.0,68.058,68.1439,67.9463,68.0838,35246.0
2017-08-24 10:00:00,79.26,79.29,78.99,79.11,29526.0,68.0838,68.1096,67.8519,67.9549,29526.0
2017-08-24 10:10:00,79.13,79.25,79.03,79.21,22674.0,67.9721,68.0752,67.8862,68.0408,22674.0
2017-08-24 10:20:00,79.22,79.33,79.21,79.24,13818.0,68.0494,68.1439,68.0408,68.0666,13818.0
2017-08-24 10:30:00,79.27,79.44,79.2,79.32,24841.0,68.0924,68.2384,68.0322,68.1353,24841.0
2017-08-24 10:40:00,79.33,79.37,79.23,79.28,16790.0,68.1439,68.1783,68.058,68.101,16790.0
2017-08-24 10:50:00,79.24,79.37,79.24,79.31,10760.0,68.0666,68.1783,68.0666,68.1267,10760.0
2017-08-24 11:00:00,79.3,79.4,79.28,79.37,16003.0,68.1181,68.204,68.101,68.1783,16003.0
2017-08-24 11:10:00,79.37,79.42,78.96,79.04,28425.0,68.1783,68.2212,67.8261,67.8948,28425.0
2017-08-24 11:20:00,79.02,79.13,78.96,79.0,30630.0,67.8776,67.9721,67.8261,67.8604,30630.0
2017-08-24 11:30:00,79.02,79.03,78.83,78.95,22619.0,67.8776,67.8862,67.7144,67.8175,22619.0
2017-08-24 11:40:00,78.93,79.18,78.93,79.14,17785.0,67.8003,68.0151,67.8003,67.9807,17785.0
2017-08-24 11:50:00,79.11,79.14,79.02,79.1,21263.0,67.9549,67.9807,67.8776,67.9463,21263.0
2017-08-24 12:00:00,79.11,79.12,78.99,79.01,24102.0,67.9549,67.9635,67.8519,67.869,24102.0
2017-08-24 12:10:00,79.0,79.09,78.98,79.04,11847.0,67.8604,67.9378,67.8433,67.8948,11847.0
2017-08-24 12:20:00,79.04,79.04,78.95,78.99,18090.0,67.8948,67.8948,67.8175,67.8519,18090.0
2017-08-24 12:30:00,78.99,79.1,78.97,79.04,10598.0,67.8519,67.9463,67.8347,67.8948,10598.0
2017-08-24 12:40:00,79.04,79.12,79.02,79.07,10016.0,67.8948,67.9635,67.8776,67.9206,10016.0
2017-08-24 12:50:00,79.1,79.14,79.05,79.05,6814.0,67.9463,67.9807,67.9034,67.9034,6814.0
2017-08-24 13:00:00,79.02,79.13,79.02,79.03,26010.0,67.8776,67.9721,67.8776,67.8862,26010.0
2017-08-24 13:10:00,79.02,79.21,78.97,79.18,15535.0,67.8776,68.0408,67.8347,68.0151,15535.0
2017-08-24 13:20:00,79.17,79.36,79.11,79.3,40927.0,68.0065,68.1697,67.9549,68.1181,40927.0
2017-08-24 13:30:00,79.31,79.31,79.14,79.17,13916.0,68.1267,68.1267,67.9807,68.0065,13916.0
2017-08-24 13:40:00,79.17,79.19,79.06,79.1,8148.0,68.0065,68.0237,67.912,67.9463,8148.0
2017-08-24 13:50:00,79.1,79.14,79.05,79.13,17696.0,67.9463,67.9807,67.9034,67.9721,17696.0
2017-08-24 14:00:00,79.14,79.2,79.03,79.07,11475.0,67.9807,68.0322,67.8862,67.9206,11475.0
2017-08-24 14:10:00,79.07,79.12,78.95,79.12,16178.0,67.9206,67.9635,67.8175,67.9635,16178.0
2017-08-24 14:20:00,79.13,79.18,79.11,79.12,10293.0,67.9721,68.0151,67.9549,67.9635,10293.0
2017-08-24 14:30:00,79.13,79.24,79.1,79.17,12657.0,67.9721,68.0666,67.9463,68.0065,12657.0
2017-08-24 14:40:00,79.15,79.22,79.14,79.16,11364.0,67.9893,68.0494,67.9807,67.9979,11364.0
2017-08-24 14:50:00,79.16,79.3,79.16,79.29,10576.0,67.9979,68.1181,67.9979,68.1096,10576.0
2017-08-24 15:00:00,79.28,79.34,79.18,79.19,17270.0,68.101,68.1525,68.0151,68.0237,17270.0
2017-08-24 15:10:00,79.21,79.36,79.16,79.35,21491.0,68.0408,68.1697,67.9979,68.1611,21491.0
2017-08-24 15:20:00,79.34,79.38,79.24,79.24,18260.0,68.1525,68.1869,68.0666,68.0666,18260.0
2017-08-24 15:30:00,79.24,79.27,79.11,79.23,26795.0,68.0666,68.0924,67.9549,68.058,26795.0
2017-08-24 15:40:00,79.25,79.27,79.1,79.23,57983.0,68.0752,68.0924,67.9463,68.058,57983.0
2017-08-24 15:50:00,79.22,79.3,79.17,79.27,129923.0,68.0494,68.1181,68.0065,68.0924,129923.0
2017-08-25 09:30:00,79.57,79.84,79.25,79.25,43282.0,68.3501,68.582,68.0752,68.0752,43282.0
2017-08-25 09:40:00,79.25,79.29,79.0,79.07,24777.0,68.0752,68.1096,67.8604,67.9206,24777.0
2017-08-25 09:50:00,79.03,79.45,79.03,79.27,17141.0,67.8862,68.247,67.8862,68.0924,17141.0
2017-08-25 10:00:00,79.23,79.43,79.19,79.24,21186.0,68.058,68.2298,68.0237,68.0666,21186.0
2017-08-25 10:10:00,79.33,79.45,79.24,79.37,19827.0,68.1439,68.247,68.0666,68.1783,19827.0
2017-08-25 10:20:00,79.42,79.45,79.28,79.38,14293.0,68.2212,68.247,68.101,68.1869,14293.0
2017-08-25 10:30:00,79.38,79.41,79.21,79.3,15893.0,68.1869,68.2126,68.0408,68.1181,15893.0
2017-08-25 10:40:00,79.32,79.33,79.12,79.15,21716.0,68.1353,68.1439,67.9635,67.9893,21716.0
2017-08-25 10:50:00,79.16,79.2,79.06,79.07,21951.0,67.9979,68.0322,67.912,67.9206,21951.0
2017-08-25 11:00:00,79.01,79.08,78.86,78.97,17472.0,67.869,67.9292,67.7402,67.8347,17472.0
2017-08-25 11:10:00,78.96,79.01,78.81,78.91,10395.0,67.8261,67.869,67.6972,67.7831,10395.0
2017-08-25 11:20:00,78.91,79.02,78.87,78.93,9162.0,67.7831,67.8776,67.7488,67.8003,9162.0
2017-08-25 11:30:00,78.93,79.01,78.86,78.94,22058.0,67.8003,67.869,67.7402,67.8089,22058.0
2017-08-25 11:40:00,78.93,79.07,78.93,79.03,18520.0,67.8003,67.9206,67.8003,67.8862,18520.0
2017-08-25 11:50:00,79.06,79.06,78.95,78.97,20184.0,67.912,67.912,67.8175,67.8347,20184.0
2017-08-25 12:00:00,78.98,79.04,78.98,79.04,13805.0,67.8433,67.8948,67.8433,67.8948,13805.0
2017-08-25 12:10:00,79.05,79.14,78.98,79.07,38387.0,67.9034,67.9807,67.8433,67.9206,38387.0
2017-08-25 12:20:00,79.08,79.08,79.01,79.04,26496.0,67.9292,67.9292,67.869,67.8948,26496.0
2017-08-25 12:30:00,79.04,79.06,78.99,79.02,18063.0,67.8948,67.912,67.8519,67.8776,18063.0
2017-08-25 12:40:00,79.0,79.03,78.97,78.97,10827.0,67.8604,67.8862,67.8347,67.8347,10827.0
2017-08-25 12:50:00,78.99,79.03,78.98,79.0,7323.0,67.8519,67.8862,67.8433,67.8604,7323.0
2017-08-25 13:00:00,79.01,79.09,79.01,79.09,4955.0,67.869,67.9378,67.869,67.9378,4955.0
2017-08-25 13:10:00,79.08,79.2,79.07,79.19,6079.0,67.9292,68.0322,67.9206,68.0237,6079.0
2017-08-25 13:20:00,79.18,79.2,79.11,79.12,9088.0,68.0151,68.0322,67.9549,67.9635,9088.0
2017-08-25 13:30:00,79.11,79.14,79.06,79.11,7207.0,67.9549,67.9807,67.912,67.9549,7207.0
2017-08-25 13:40:00,79.12,79.15,79.11,79.11,6960.0,67.9635,67.9893,67.9549,67.9549,6960.0
2017-08-25 13:50:00,79.11,79.15,79.08,79.11,21949.0,67.9549,67.9893,67.9292,67.9549,21949.0
2017-08-25 14:00:00,79.11,79.2,79.07,79.19,10271.0,67.9549,68.0322,67.9206,68.0237,10271.0
2017-08-25 14:10:00,79.19,79.32,79.19,79.32,16041.0,68.0237,68.1353,68.0237,68.1353,16041.0
2017-08-25 14:20:00,79.32,79.35,79.26,79.28,9234.0,68.1353,68.1611,68.0838,68.101,9234.0
2017-08-25 14:30:00,79.29,79.31,79.24,79.29,8458.0,68.1096,68.1267,68.0666,68.1096,8458.0
2017-08-25 14:40:00,79.29,79.32,79.28,79.31,8224.0,68.1096,68.1353,68.101,68.1267,8224.0
2017-08-25 14:50:00,79.31,79.32,79.28,79.3,9416.0,68.1267,68.1353,68.101,68.1181,9416.0
2017-08-25 15:00:00,79.31,79.31,79.19,79.28,24469.0,68.1267,68.1267,68.0237,68.101,24469.0
2017-08-25 15:10:00,79.27,79.37,79.23,79.26,15019.0,68.0924,68.1783,68.058,68.0838,15019.0
2017-08-25 15:20:00,79.29,79.3,79.21,79.24,15355.0,68.1096,68.1181,68.0408,68.0666,15355.0
2017-08-25 15:30:00,79.24,79.24,79.1,79.12,21924.0,68.0666,68.0666,67.9463,67.9635,21924.0
2017-08-25 15:40:00,79.12,79.17,79.04,79.09,37266.0,67.9635,68.0065,67.8948,67.9378,37266.0
2017-08-25 15:50:00,79.1,79.1,78.95,78.97,115214.0,67.9463,67.9463,67.8175,67.8347,115214.0
2017-08-28 09:30:00,79.21,79.71,79.21,79.45,77002.0,68.0408,68.4703,68.0408,68.247,77002.0
2017-08-28 09:40:00,79.42,79.59,79.34,79.39,42511.0,68.2212,68.3673,68.1525,68.1955,42511.0
2017-08-28 09:50:00,79.38,79.53,79.31,79.4,58700.0,68.1869,68.3157,68.1267,68.204,58700.0
2017-08-28 10:00:00,79.42,79.6,79.35,79.44,31096.0,68.2212,68.3758,68.1611,68.2384,31096.0
2017-08-28 10:10:00,79.43,79.49,79.36,79.47,18312.0,68.2298,68.2814,68.1697,68.2642,18312.0
2017-08-28 10:20:00,79.47,79.55,79.44,79.49,27858.0,68.2642,68.3329,68.2384,68.2814,27858.0
2017-08-28 10:30:00,79.48,79.49,79.38,79.45,37659.0,68.2728,68.2814,68.1869,68.247,37659.0
2017-08-28 10:40:00,79.45,79.53,79.27,79.36,24732.0,68.247,68.3157,68.0924,68.1697,24732.0
2017-08-28 10:50:00,79.36,79.52,79.33,79.41,16035.0,68.1697,68.3071,68.1439,68.2126,16035.0
2017-08-28 11:00:00,79.41,79.5,79.38,79.4,11303.0,68.2126,68.2899,68.1869,68.204,11303.0
2017-08-28 11:10:00,79.41,79.44,79.31,79.35,14032.0,68.2126,68.2384,68.1267,68.1611,14032.0
2017-08-28 11:20:00,79.31,79.36,79.2,79.26,17420.0,68.1267,68.1697,68.0322,68.0838,17420.0
2017-08-28 11:30:00,79.27,79.38,79.26,79.32,16197.0,68.0924,68.1869,68.0838,68.1353,16197.0
2017-08-28 11:40:00,79.35,79.36,79.28,79.29,11066.0,68.1611,68.1697,68.101,68.1096,11066.0
2017-08-28 11:50:00,79.3,79.39,79.25,79.28,22175.0,68.1181,68.1955,68.0752,68.101,22175.0
2017-08-28 12:00:00,79.31,79.38,79.28,79.3,11440.0,68.1267,68.1869,68.101,68.1181,11440.0
2017-08-28 12:10:00,79.31,79.35,79.28,79.3,25113.0,68.1267,68.1611,68.101,68.1181,25113.0
2017-08-28 12:20:00,79.31,79.33,79.21,79.26,21225.0,68.1267,68.1439,68.0408,68.0838,21225.0
2017-08-28 12:30:00,79.27,79.42,79.26,79.39,16557.0,68.0924,68.2212,68.0838,68.1955,16557.0
2017-08-28 12:40:00,79.41,79.44,79.25,79.34,22926.0,68.2126,68.2384,68.0752,68.1525,22926.0
2017-08-28 12:50:00,79.36,79.42,79.31,79.36,291627.0,68.1697,68.2212,68.1267,68.1697,291627.0
2017-08-28 13:00:00,79.36,79.44,79.35,79.37,24422.0,68.1697,68.2384,68.1611,68.1783,24422.0
2017-08-28 13:10:00,79.37,79.41,79.37,79.38,21435.0,68.1783,68.2126,68.1783,68.1869,21435.0
2017-08-28 13:20:00,79.39,79.4,79.36,79.38,13589.0,68.1955,68.204,68.1697,68.1869,13589.0
2017-08-28 13:30:00,79.39,79.4,79.33,79.37,14826.0,68.1955,68.204,68.1439,68.1783,14826.0
2017-08-28 13:40:00,79.37,79.5,79.36,79.47,30970.0,68.1783,68.2899,68.1697,68.2642,30970.0
2017-08-28 13:50:00,79.47,79.61,79.45,79.6,12752.0,68.2642,68.3844,68.247,68.3758,12752.0
2017-08-28 14:00:00,79.6,79.63,79.58,79.6,12482.0,68.3758,68.4016,68.3587,68.3758,12482.0
2017-08-28 14:10:00,79.59,79.65,79.57,79.57,12765.0,68.3673,68.4188,68.3501,68.3501,12765.0
2017-08-28 14:20:00,79.56,79.58,79.53,79.57,14223.0,68.3415,68.3587,68.3157,68.3501,14223.0
2017-08-28 14:30:00,79.56,79.57,79.52,79.53,15883.0,68.3415,68.3501,68.3071,68.3157,15883.0
2017-08-28 14:40:00,79.53,79.6,79.52,79.59,15981.0,68.3157,68.3758,68.3071,68.3673,15981.0
2017-08-28 14:50:00,79.59,79.61,79.56,79.56,23288.0,68.3673,68.3844,68.3415,68.3415,23288.0
2017-08-28 15:00:00,79.58,79.59,79.44,79.45,33986.0,68.3587,68.3673,68.2384,68.247,33986.0
2017-08-28 15:10:00,79.45,79.49,79.43,79.44,22677.0,68.247,68.2814,68.2298,68.2384,22677.0
2017-08-28 15:20:00,79.45,79.54,79.44,79.5,34729.0,68.247,68.3243,68.2384,68.2899,34729.0
2017-08-28 15:30:00,79.5,79.52,79.39,79.41,32489.0,68.2899,68.3071,68.1955,68.2126,32489.0
2017-08-28 15:40:00,79.42,79.47,79.4,79.42,53010.0,68.2212,68.2642,68.204,68.2212,53010.0
2017-08-28 15:50:00,79.44,79.58,79.43,79.44,171806.0,68.2384,68.3587,68.2298,68.2384,171806.0
2017-08-29 09:30:00,78.69,79.11,78.54,78.86,105568.0,67.5942,67.9549,67.4653,67.7402,105568.0
2017-08-29 09:40:00,78.79,79.09,78.76,78.94,129398.0,67.6801,67.9378,67.6543,67.8089,129398.0
2017-08-29 09:50:00,78.88,78.99,78.86,78.89,32601.0,67.7574,67.8519,67.7402,67.766,32601.0
2017-08-29 10:00:00,78.94,79.09,78.81,78.83,122546.0,67.8089,67.9378,67.6972,67.7144,122546.0
2017-08-29 10:10:00,78.84,78.93,78.83,78.91,18066.0,67.723,67.8003,67.7144,67.7831,18066.0
2017-08-29 10:20:00,78.91,78.97,78.78,78.96,32525.0,67.7831,67.8347,67.6715,67.8261,32525.0
2017-08-29 10:30:00,78.97,79.17,78.95,78.99,85873.0,67.8347,68.0065,67.8175,67.8519,85873.0
2017-08-29 10:40:00,78.98,79.15,78.97,79.08,59983.0,67.8433,67.9893,67.8347,67.9292,59983.0
2017-08-29 10:50:00,79.08,79.2,79.04,79.09,34943.0,67.9292,68.0322,67.8948,67.9378,34943.0
2017-08-29 11:00:00,79.08,79.2,79.0,79.18,30425.0,67.9292,68.0322,67.8604,68.0151,30425.0
2017-08-29 11:10:00,79.18,79.2,79.07,79.11,30382.0,68.0151,68.0322,67.9206,67.9549,30382.0
2017-08-29 11:20:00,79.1,79.13,79.07,79.11,27592.0,67.9463,67.9721,67.9206,67.9549,27592.0
2017-08-29 11:30:00,79.1,79.23,79.1,79.23,27966.0,67.9463,68.058,67.9463,68.058,27966.0
2017-08-29 11:40:00,79.22,79.34,79.19,79.28,40560.0,68.0494,68.1525,68.0237,68.101,40560.0
2017-08-29 11:50:00,79.29,79.35,79.24,79.31,22963.0,68.1096,68.1611,68.0666,68.1267,22963.0
2017-08-29 12:00:00,79.3,79.3,79.15,79.18,119472.0,68.1181,68.1181,67.9893,68.0151,119472.0
2017-08-29 12:10:00,79.19,79.3,79.18,79.23,26604.0,68.0237,68.1181,68.0151,68.058,26604.0
2017-08-29 12:20:00,79.23,79.34,79.21,79.34,18707.0,68.058,68.1525,68.0408,68.1525,18707.0
2017-08-29 12:30:00,79.34,79.38,79.29,79.37,26261.0,68.1525,68.1869,68.1096,68.1783,26261.0
2017-08-29 12:40:00,79.38,79.44,79.33,79.44,23546.0,68.1869,68.2384,68.1439,68.2384,23546.0
2017-08-29 12:50:00,79.45,79.48,79.4,79.47,17029.0,68.247,68.2728,68.204,68.2642,17029.0
2017-08-29 13:00:00,79.47,79.68,79.43,79.67,28530.0,68.2642,68.4446,68.2298,68.436,28530.0
2017-08-29 13:10:00,79.65,79.67,79.41,79.44,25080.0,68.4188,68.436,68.2126,68.2384,25080.0
2017-08-29 13:20:00,79.44,79.59,79.42,79.59,19642.0,68.2384,68.3673,68.2212,68.3673,19642.0
2017-08-29 13:30:00,79.6,79.62,79.44,79.44,17943.0,68.3758,68.393,68.2384,68.2384,17943.0
2017-08-29 13:40:00,79.45,79.49,79.43,79.48,18460.0,68.247,68.2814,68.2298,68.2728,18460.0
2017-08-29 13:50:00,79.48,79.54,79.43,79.53,28843.0,68.2728,68.3243,68.2298,68.3157,28843.0
2017-08-29 14:00:00,79.53,79.54,79.46,79.48,29860.0,68.3157,68.3243,68.2556,68.2728,29860.0
2017-08-29 14:10:00,79.49,79.54,79.38,79.51,47061.0,68.2814,68.3243,68.1869,68.2985,47061.0
2017-08-29 14:20:00,79.51,79.52,79.42,79.43,37061.0,68.2985,68.3071,68.2212,68.2298,37061.0
2017-08-29 14:30:00,79.43,79.58,79.42,79.58,43328.0,68.2298,68.3587,68.2212,68.3587,43328.0
2017-08-29 14:40:00,79.57,79.69,79.55,79.68,53020.0,68.3501,68.4532,68.3329,68.4446,53020.0
2017-08-29 14:50:00,79.68,79.73,79.6,79.63,38040.0,68.4446,68.4875,68.3758,68.4016,38040.0
2017-08-29 15:00:00,79.62,79.68,79.56,79.67,45391.0,68.393,68.4446,68.3415,68.436,45391.0
2017-08-29 15:10:00,79.67,79.76,79.64,79.66,81870.0,68.436,68.5133,68.4102,68.4274,81870.0
2017-08-29 15:20:00,79.66,79.82,79.62,79.8,61316.0,68.4274,68.5648,68.393,68.5476,61316.0
2017-08-29 15:30:00,79.8,79.8,79.57,79.57,81082.0,68.5476,68.5476,68.3501,68.3501,81082.0
2017-08-29 15:40:00,79.58,79.58,79.43,79.5,163797.0,68.3587,68.3587,68.2298,68.2899,163797.0
2017-08-29 15:50:00,79.49,79.61,79.38,79.56,334083.0,68.2814,68.3844,68.1869,68.3415,334083.0
2017-08-30 09:30:00,82.13,83.59,81.24,82.39,677046.0,70.5491,71.8032,69.7846,70.7724,677046.0
2017-08-30 09:40:00,82.3,83.34,82.23,82.96,352902.0,70.6951,71.5885,70.635,71.2621,352902.0
2017-08-30 09:50:00,82.94,83.58,82.61,83.56,294571.0,71.2449,71.7946,70.9614,71.7775,294571.0
2017-08-30 10:00:00,83.55,83.56,82.87,83.51,245829.0,71.7689,71.7775,71.1848,71.7345,245829.0
2017-08-30 10:10:00,83.52,83.89,83.4,83.61,260302.0,71.7431,72.0609,71.64,71.8204,260302.0
2017-08-30 10:20:00,83.65,83.89,82.98,83.05,197122.0,71.8548,72.0609,71.2792,71.3394,197122.0
2017-08-30 10:30:00,83.05,83.34,82.71,83.02,135091.0,71.3394,71.5885,71.0473,71.3136,135091.0
2017-08-30 10:40:00,83.05,83.06,82.34,82.57,152411.0,71.3394,71.348,70.7295,70.9271,152411.0
2017-08-30 10:50:00,82.53,82.87,82.33,82.86,98277.0,70.8927,71.1848,70.7209,71.1762,98277.0
2017-08-30 11:00:00,82.83,82.86,82.36,82.36,60911.0,71.1504,71.1762,70.7467,70.7467,60911.0
2017-08-30 11:10:00,82.36,82.36,81.97,82.05,114438.0,70.7467,70.7467,70.4117,70.4804,114438.0
2017-08-30 11:20:00,82.06,82.18,82.0,82.06,130068.0,70.489,70.592,70.4374,70.489,130068.0
2017-08-30 11:30:00,82.09,82.39,81.95,82.31,94021.0,70.5147,70.7724,70.3945,70.7037,94021.0
2017-08-30 11:40:00,82.32,82.54,82.28,82.3,47106.0,70.7123,70.9013,70.6779,70.6951,47106.0
2017-08-30 11:50:00,82.28,82.33,82.18,82.18,38360.0,70.6779,70.7209,70.592,70.592,38360.0
2017-08-30 12:00:00,82.2,82.31,82.19,82.23,27380.0,70.6092,70.7037,70.6006,70.635,27380.0
2017-08-30 12:10:00,82.25,82.38,82.23,82.32,47900.0,70.6522,70.7638,70.635,70.7123,47900.0
2017-08-30 12:20:00,82.32,82.38,82.24,82.31,36852.0,70.7123,70.7638,70.6436,70.7037,36852.0
2017-08-30 12:30:00,82.3,82.33,82.13,82.13,26217.0,70.6951,70.7209,70.5491,70.5491,26217.0
2017-08-30 12:40:00,82.13,82.49,81.96,82.4,113423.0,70.5491,70.8583,70.4031,70.781,113423.0
2017-08-30 12:50:00,82.39,82.52,82.24,82.47,66934.0,70.7724,70.8841,70.6436,70.8412,66934.0
2017-08-30 13:00:00,82.47,82.62,82.39,82.45,54022.0,70.8412,70.97,70.7724,70.824,54022.0
2017-08-30 13:10:00,82.46,82.62,82.3,82.34,79951.0,70.8326,70.97,70.6951,70.7295,79951.0
2017-08-30 13:20:00,82.35,82.63,82.13,82.6,75239.0,70.7381,70.9786,70.5491,70.9528,75239.0
2017-08-30 13:30:00,82.57,82.75,82.57,82.63,103801.0,70.9271,71.0817,70.9271,70.9786,103801.0
2017-08-30 13:40:00,82.63,82.98,82.59,82.98,97596.0,70.9786,71.2792,70.9442,71.2792,97596.0
2017-08-30 13:50:00,82.96,83.07,82.9,83.07,51883.0,71.2621,71.3565,71.2105,71.3565,51883.0
2017-08-30 14:00:00,83.08,83.18,82.88,83.07,132218.0,71.3651,71.451,71.1933,71.3565,132218.0
2017-08-30 14:10:00,83.07,83.28,83.03,83.13,102457.0,71.3565,71.5369,71.3222,71.4081,102457.0
2017-08-30 14:20:00,83.14,83.26,83.06,83.08,99764.0,71.4167,71.5198,71.348,71.3651,99764.0
2017-08-30 14:30:00,83.08,83.27,83.05,83.27,97632.0,71.3651,71.5283,71.3394,71.5283,97632.0
2017-08-30 14:40:00,83.27,83.43,83.13,83.4,178384.0,71.5283,71.6658,71.4081,71.64,178384.0
2017-08-30 14:50:00,83.4,83.43,83.26,83.29,54844.0,71.64,71.6658,71.5198,71.5455,54844.0
2017-08-30 15:00:00,83.31,83.39,83.21,83.23,70647.0,71.5627,71.6314,71.4768,71.494,70647.0
2017-08-30 15:10:00,83.24,83.36,83.2,83.36,84919.0,71.5026,71.6057,71.4682,71.6057,84919.0
2017-08-30 15:20:00,83.36,83.8,83.35,83.67,220030.0,71.6057,71.9836,71.5971,71.8719,220030.0
2017-08-30 15:30:00,83.67,83.67,83.01,83.04,174104.0,71.8719,71.8719,71.305,71.3308,174104.0
2017-08-30 15:40:00,83.04,83.39,82.85,83.35,314821.0,71.3308,71.6314,71.1676,71.5971,314821.0
2017-08-30 15:50:00,83.33,83.85,83.32,83.72,645931.0,71.5799,72.0266,71.5713,71.9149,645931.0
2017-08-31 09:30:00,84.34,84.84,84.16,84.55,309129.0,72.4475,72.877,72.2929,72.6279,309129.0
2017-08-31 09:40:00,84.54,84.9,84.49,84.9,239154.0,72.6193,72.9285,72.5763,72.9285,239154.0
2017-08-31 09:50:00,84.9,85.0,84.74,84.82,274586.0,72.9285,73.0144,72.7911,72.8598,274586.0
2017-08-31 10:00:00,84.83,84.83,84.5,84.51,176513.0,72.8684,72.8684,72.5849,72.5935,176513.0
2017-08-31 10:10:00,84.52,84.52,84.29,84.41,126898.0,72.6021,72.6021,72.4045,72.5076,126898.0
2017-08-31 10:20:00,84.41,84.64,84.37,84.48,118477.0,72.5076,72.7052,72.4732,72.5677,118477.0
2017-08-31 10:30:00,84.47,84.48,84.19,84.45,100624.0,72.5591,72.5677,72.3186,72.542,100624.0
2017-08-31 10:40:00,84.46,84.46,84.06,84.1,156330.0,72.5505,72.5505,72.207,72.2413,156330.0
2017-08-31 10:50:00,84.1,84.33,84.01,84.03,92589.0,72.2413,72.4389,72.164,72.1812,92589.0
2017-08-31 11:00:00,84.04,84.1,83.92,84.1,136705.0,72.1898,72.2413,72.0867,72.2413,136705.0
2017-08-31 11:10:00,84.08,84.16,83.9,83.96,80841.0,72.2241,72.2929,72.0695,72.1211,80841.0
2017-08-31 11:20:00,83.96,84.01,83.63,83.67,77008.0,72.1211,72.164,71.8376,71.8719,77008.0
2017-08-31 11:30:00,83.67,83.7,83.4,83.57,95243.0,71.8719,71.8977,71.64,71.786,95243.0
2017-08-31 11:40:00,83.59,83.91,83.45,83.85,96278.0,71.8032,72.0781,71.683,72.0266,96278.0
2017-08-31 11:50:00,83.85,83.85,83.68,83.73,61934.0,72.0266,72.0266,71.8805,71.9235,61934.0
2017-08-31 12:00:00,83.73,84.09,83.7,84.03,68460.0,71.9235,72.2327,71.8977,72.1812,68460.0
2017-08-31 12:10:00,84.02,84.25,84.02,84.24,57541.0,72.1726,72.3702,72.1726,72.3616,57541.0
2017-08-31 12:20:00,84.24,84.31,84.15,84.22,33635.0,72.3616,72.4217,72.2843,72.3444,33635.0
2017-08-31 12:30:00,84.22,84.22,84.08,84.11,50017.0,72.3444,72.3444,72.2241,72.2499,50017.0
2017-08-31 12:40:00,84.11,84.12,84.03,84.07,26589.0,72.2499,72.2585,72.1812,72.2155,26589.0
2017-08-31 12:50:00,84.05,84.13,84.01,84.07,37529.0,72.1984,72.2671,72.164,72.2155,37529.0
2017-08-31 13:00:00,84.07,84.11,84.0,84.05,30232.0,72.2155,72.2499,72.1554,72.1984,30232.0
2017-08-31 13:10:00,84.04,84.09,83.94,84.05,44169.0,72.1898,72.2327,72.1039,72.1984,44169.0
2017-08-31 13:20:00,84.05,84.05,83.95,83.98,40182.0,72.1984,72.1984,72.1125,72.1382,40182.0
2017-08-31 13:30:00,83.99,84.04,83.96,84.01,28045.0,72.1468,72.1898,72.1211,72.164,28045.0
2017-08-31 13:40:00,84.01,84.01,83.87,83.92,82992.0,72.164,72.164,72.0437,72.0867,82992.0
2017-08-31 13:50:00,83.93,83.95,83.73,83.78,58351.0,72.0953,72.1125,71.9235,71.9664,58351.0
2017-08-31 14:00:00,83.79,83.84,83.67,83.76,47821.0,71.975,72.018,71.8719,71.9493,47821.0
2017-08-31 14:10:00,83.77,83.78,83.7,83.71,43736.0,71.9578,71.9664,71.8977,71.9063,43736.0
2017-08-31 14:20:00,83.73,84.01,83.72,84.01,53822.0,71.9235,72.164,71.9149,72.164,53822.0
2017-08-31 14:30:00,84.0,84.08,83.92,84.03,80635.0,72.1554,72.2241,72.0867,72.1812,80635.0
2017-08-31 14:40:00,84.03,84.08,83.98,84.07,47527.0,72.1812,72.2241,72.1382,72.2155,47527.0
2017-08-31 14:50:00,84.07,84.23,84.04,84.08,121453.0,72.2155,72.353,72.1898,72.2241,121453.0
2017-08-31 15:00:00,84.07,84.07,83.95,84.02,75317.0,72.2155,72.2155,72.1125,72.1726,75317.0
2017-08-31 15:10:00,84.02,84.02,83.77,83.83,113977.0,72.1726,72.1726,71.9578,72.0094,113977.0
2017-08-31 15:20:00,83.85,83.86,83.75,83.82,79307.0,72.0266,72.0352,71.9407,72.0008,79307.0
2017-08-31 15:30:00,83.82,83.82,83.64,83.65,170528.0,72.0008,72.0008,71.8462,71.8548,170528.0
2017-08-31 15:40:00,83.67,83.84,83.65,83.72,162885.0,71.8719,72.018,71.8548,71.9149,162885.0
2017-08-31 15:50:00,83.72,83.74,83.54,83.68,363297.0,71.9149,71.9321,71.7603,71.8805,363297.0
2017-09-01 09:30:00,83.94,85.18,83.89,84.58,285107.0,72.1039,73.169,72.0609,72.6536,285107.0
2017-09-01 09:40:00,84.55,84.61,84.31,84.56,129086.0,72.6279,72.6794,72.4217,72.6364,129086.0
2017-09-01 09:50:00,84.56,84.69,84.27,84.27,68796.0,72.6364,72.7481,72.3873,72.3873,68796.0
2017-09-01 10:00:00,84.3,84.33,83.99,84.33,52436.0,72.4131,72.4389,72.1468,72.4389,52436.0
2017-09-01 10:10:00,84.35,84.46,84.29,84.37,33669.0,72.4561,72.5505,72.4045,72.4732,33669.0
2017-09-01 10:20:00,84.37,84.43,84.19,84.35,32604.0,72.4732,72.5248,72.3186,72.4561,32604.0
2017-09-01 10:30:00,84.35,84.46,84.21,84.25,31448.0,72.4561,72.5505,72.3358,72.3702,31448.0
2017-09-01 10:40:00,84.27,84.27,83.82,83.82,69551.0,72.3873,72.3873,72.0008,72.0008,69551.0
2017-09-01 10:50:00,83.83,83.96,83.76,83.76,56414.0,72.0094,72.1211,71.9493,71.9493,56414.0
2017-09-01 11:00:00,83.76,83.81,83.65,83.81,45596.0,71.9493,71.9922,71.8548,71.9922,45596.0
2017-09-01 11:10:00,83.82,83.82,83.68,83.68,44432.0,72.0008,72.0008,71.8805,71.8805,44432.0
2017-09-01 11:20:00,83.68,83.77,83.6,83.74,36251.0,71.8805,71.9578,71.8118,71.9321,36251.0
2017-09-01 11:30:00,83.76,83.79,83.7,83.76,20355.0,71.9493,71.975,71.8977,71.9493,20355.0
2017-09-01 11:40:00,83.77,83.99,83.76,83.81,26633.0,71.9578,72.1468,71.9493,71.9922,26633.0
2017-09-01 11:50:00,83.84,83.95,83.77,83.91,24615.0,72.018,72.1125,71.9578,72.0781,24615.0
2017-09-01 12:00:00,83.91,83.98,83.89,83.94,15267.0,72.0781,72.1382,72.0609,72.1039,15267.0
2017-09-01 12:10:00,83.94,84.07,83.93,83.93,35462.0,72.1039,72.2155,72.0953,72.0953,35462.0
2017-09-01 12:20:00,83.94,84.08,83.91,84.05,23843.0,72.1039,72.2241,72.0781,72.1984,23843.0
2017-09-01 12:30:00,84.04,84.05,83.9,83.91,31849.0,72.1898,72.1984,72.0695,72.0781,31849.0
2017-09-01 12:40:00,83.9,84.04,83.89,84.03,18886.0,72.0695,72.1898,72.0609,72.1812,18886.0
2017-09-01 12:50:00,84.06,84.08,84.0,84.0,14266.0,72.207,72.2241,72.1554,72.1554,14266.0
2017-09-01 13:00:00,84.0,84.09,83.99,84.07,28376.0,72.1554,72.2327,72.1468,72.2155,28376.0
2017-09-01 13:10:00,84.07,84.07,83.93,83.97,22012.0,72.2155,72.2155,72.0953,72.1296,22012.0
2017-09-01 13:20:00,83.96,83.97,83.85,83.94,19545.0,72.1211,72.1296,72.0266,72.1039,19545.0
2017-09-01 13:30:00,83.93,84.02,83.9,84.02,32738.0,72.0953,72.1726,72.0695,72.1726,32738.0
2017-09-01 13:40:00,84.02,84.1,84.0,84.05,28163.0,72.1726,72.2413,72.1554,72.1984,28163.0
2017-09-01 13:50:00,84.06,84.18,84.02,84.18,26600.0,72.207,72.31,72.1726,72.31,26600.0
2017-09-01 14:00:00,84.18,84.29,84.18,84.19,30856.0,72.31,72.4045,72.31,72.3186,30856.0
2017-09-01 14:10:00,84.18,84.24,84.13,84.13,24253.0,72.31,72.3616,72.2671,72.2671,24253.0
2017-09-01 14:20:00,84.14,84.26,84.13,84.26,35845.0,72.2757,72.3788,72.2671,72.3788,35845.0
2017-09-01 14:30:00,84.25,84.32,84.23,84.27,34845.0,72.3702,72.4303,72.353,72.3873,34845.0
2017-09-01 14:40:00,84.28,84.32,84.27,84.3,21660.0,72.3959,72.4303,72.3873,72.4131,21660.0
2017-09-01 14:50:00,84.31,84.36,84.28,84.33,33517.0,72.4217,72.4646,72.3959,72.4389,33517.0
2017-09-01 15:00:00,84.35,84.43,84.33,84.35,56503.0,72.4561,72.5248,72.4389,72.4561,56503.0
2017-09-01 15:10:00,84.34,84.4,84.32,84.37,36766.0,72.4475,72.499,72.4303,72.4732,36766.0
2017-09-01 15:20:00,84.38,84.46,84.38,84.44,43921.0,72.4818,72.5505,72.4818,72.5334,43921.0
2017-09-01 15:30:00,84.43,84.49,84.39,84.45,60823.0,72.5248,72.5763,72.4904,72.542,60823.0
2017-09-01 15:40:00,84.45,84.47,84.4,84.44,117379.0,72.542,72.5591,72.499,72.5334,117379.0
2017-09-01 15:50:00,84.44,84.55,84.37,84.37,205833.0,72.5334,72.6279,72.4732,72.4732,205833.0
2017-09-05 09:30:00,83.74,84.1,83.23,83.25,119946.0,71.9321,72.2413,71.494,71.5112,119946.0
2017-09-05 09:40:00,83.23,83.59,83.19,83.48,57873.0,71.494,71.8032,71.4596,71.7087,57873.0
2017-09-05 09:50:00,83.5,83.83,83.38,83.72,26791.0,71.7259,72.0094,71.6228,71.9149,26791.0
2017-09-05 10:00:00,83.73,83.75,83.52,83.53,36049.0,71.9235,71.9407,71.7431,71.7517,36049.0
2017-09-05 10:10:00,83.52,83.76,83.43,83.75,29758.0,71.7431,71.9493,71.6658,71.9407,29758.0
2017-09-05 10:20:00,83.73,83.75,83.25,83.29,31519.0,71.9235,71.9407,71.5112,71.5455,31519.0
2017-09-05 10:30:00,83.26,83.3,83.04,83.14,42628.0,71.5198,71.5541,71.3308,71.4167,42628.0
2017-09-05 10:40:00,83.14,83.14,82.95,83.09,38341.0,71.4167,71.4167,71.2535,71.3737,38341.0
2017-09-05 10:50:00,83.05,83.16,82.96,83.05,22563.0,71.3394,71.4339,71.2621,71.3394,22563.0
2017-09-05 11:00:00,83.05,83.05,82.9,82.9,23473.0,71.3394,71.3394,71.2105,71.2105,23473.0
2017-09-05 11:10:00,82.92,83.06,82.85,82.88,46489.0,71.2277,71.348,71.1676,71.1933,46489.0
2017-09-05 11:20:00,82.86,82.89,82.76,82.78,37706.0,71.1762,71.2019,71.0903,71.1074,37706.0
2017-09-05 11:30:00,82.76,82.93,82.72,82.82,40908.0,71.0903,71.2363,71.0559,71.1418,40908.0
2017-09-05 11:40:00,82.83,82.9,82.8,82.88,30585.0,71.1504,71.2105,71.1246,71.1933,30585.0
2017-09-05 11:50:00,82.86,82.95,82.82,82.85,24449.0,71.1762,71.2535,71.1418,71.1676,24449.0
2017-09-05 12:00:00,82.84,82.86,82.52,82.55,64861.0,71.159,71.1762,70.8841,70.9099,64861.0
2017-09-05 12:10:00,82.53,82.64,82.41,82.47,51039.0,70.8927,70.9872,70.7896,70.8412,51039.0
2017-09-05 12:20:00,82.46,82.6,82.34,82.34,31757.0,70.8326,70.9528,70.7295,70.7295,31757.0
2017-09-05 12:30:00,82.35,82.37,82.11,82.24,39564.0,70.7381,70.7553,70.5319,70.6436,39564.0
2017-09-05 12:40:00,82.22,82.41,82.2,82.34,54305.0,70.6264,70.7896,70.6092,70.7295,54305.0
2017-09-05 12:50:00,82.34,82.45,82.27,82.38,46148.0,70.7295,70.824,70.6694,70.7638,46148.0
2017-09-05 13:00:00,82.39,82.42,82.01,82.07,49465.0,70.7724,70.7982,70.446,70.4976,49465.0
2017-09-05 13:10:00,82.08,82.26,82.06,82.26,20652.0,70.5061,70.6608,70.489,70.6608,20652.0
2017-09-05 13:20:00,82.27,82.4,82.25,82.32,29581.0,70.6694,70.781,70.6522,70.7123,29581.0
2017-09-05 13:30:00,82.32,82.48,82.25,82.43,30735.0,70.7123,70.8497,70.6522,70.8068,30735.0
2017-09-05 13:40:00,82.43,82.52,82.37,82.4,25760.0,70.8068,70.8841,70.7553,70.781,25760.0
2017-09-05 13:50:00,82.41,82.65,82.38,82.6,51960.0,70.7896,70.9958,70.7638,70.9528,51960.0
2017-09-05 14:00:00,82.6,82.67,82.55,82.66,43027.0,70.9528,71.013,70.9099,71.0044,43027.0
2017-09-05 14:10:00,82.67,82.71,82.53,82.54,51895.0,71.013,71.0473,70.8927,70.9013,51895.0
2017-09-05 14:20:00,82.54,82.69,82.52,82.65,58733.0,70.9013,71.0301,70.8841,70.9958,58733.0
2017-09-05 14:30:00,82.68,82.78,82.65,82.73,43295.0,71.0215,71.1074,70.9958,71.0645,43295.0
2017-09-05 14:40:00,82.73,82.85,82.67,82.85,49631.0,71.0645,71.1676,71.013,71.1676,49631.0
2017-09-05 14:50:00,82.81,82.92,82.76,82.92,68109.0,71.1332,71.2277,71.0903,71.2277,68109.0
2017-09-05 15:00:00,82.93,83.03,82.85,82.94,81177.0,71.2363,71.3222,71.1676,71.2449,81177.0
2017-09-05 15:10:00,82.94,82.98,82.86,82.91,61566.0,71.2449,71.2792,71.1762,71.2191,61566.0
2017-09-05 15:20:00,82.9,82.94,82.77,82.94,58383.0,71.2105,71.2449,71.0989,71.2449,58383.0
2017-09-05 15:30:00,82.95,83.01,82.84,82.9,79026.0,71.2535,71.305,71.159,71.2105,79026.0
2017-09-05 15:40:00,82.89,82.89,82.73,82.87,96597.0,71.2019,71.2019,71.0645,71.1848,96597.0
2017-09-05 15:50:00,82.85,83.04,82.77,83.01,252583.0,71.1676,71.3308,71.0989,71.305,252583.0
2017-09-06 09:30:00,83.26,83.56,82.54,82.73,52061.0,71.5198,71.7775,70.9013,71.0645,52061.0
2017-09-06 09:40:00,82.7,82.77,82.57,82.57,81915.0,71.0387,71.0989,70.9271,70.9271,81915.0
2017-09-06 09:50:00,82.56,83.0,82.51,82.83,37765.0,70.9185,71.2964,70.8755,71.1504,37765.0
2017-09-06 10:00:00,82.85,82.96,82.79,82.85,29516.0,71.1676,71.2621,71.116,71.1676,29516.0
2017-09-06 10:10:00,82.83,82.91,82.56,82.58,35987.0,71.1504,71.2191,70.9185,70.9356,35987.0
2017-09-06 10:20:00,82.59,82.72,82.5,82.5,57037.0,70.9442,71.0559,70.8669,70.8669,57037.0
2017-09-06 10:30:00,82.53,82.58,82.37,82.49,52332.0,70.8927,70.9356,70.7553,70.8583,52332.0
2017-09-06 10:40:00,82.45,82.6,82.37,82.6,30422.0,70.824,70.9528,70.7553,70.9528,30422.0
2017-09-06 10:50:00,82.6,82.63,82.43,82.56,53574.0,70.9528,70.9786,70.8068,70.9185,53574.0
2017-09-06 11:00:00,82.54,82.6,82.3,82.34,31657.0,70.9013,70.9528,70.6951,70.7295,31657.0
2017-09-06 11:10:00,82.36,82.36,82.22,82.27,25254.0,70.7467,70.7467,70.6264,70.6694,25254.0
2017-09-06 11:20:00,82.3,82.44,82.29,82.35,19080.0,70.6951,70.8154,70.6865,70.7381,19080.0
2017-09-06 11:30:00,82.34,82.59,82.34,82.54,23257.0,70.7295,70.9442,70.7295,70.9013,23257.0
2017-09-06 11:40:00,82.54,82.69,82.54,82.64,15599.0,70.9013,71.0301,70.9013,70.9872,15599.0
2017-09-06 11:50:00,82.63,82.67,82.55,82.59,13414.0,70.9786,71.013,70.9099,70.9442,13414.0
2017-09-06 12:00:00,82.59,82.59,82.5,82.52,23772.0,70.9442,70.9442,70.8669,70.8841,23772.0
2017-09-06 12:10:00,82.51,82.62,82.51,82.62,36300.0,70.8755,70.97,70.8755,70.97,36300.0
2017-09-06 12:20:00,82.62,82.68,82.59,82.65,15773.0,70.97,71.0215,70.9442,70.9958,15773.0
2017-09-06 12:30:00,82.66,82.67,82.58,82.61,13645.0,71.0044,71.013,70.9356,70.9614,13645.0
2017-09-06 12:40:00,82.61,82.94,82.51,82.78,115733.0,70.9614,71.2449,70.8755,71.1074,115733.0
2017-09-06 12:50:00,82.78,82.98,82.74,82.96,148328.0,71.1074,71.2792,71.0731,71.2621,148328.0
2017-09-06 13:00:00,82.95,82.98,82.75,82.84,42489.0,71.2535,71.2792,71.0817,71.159,42489.0
2017-09-06 13:10:00,82.84,82.99,82.84,82.87,40964.0,71.159,71.2878,71.159,71.1848,40964.0
2017-09-06 13:20:00,82.86,82.94,82.73,82.75,30208.0,71.1762,71.2449,71.0645,71.0817,30208.0
2017-09-06 13:30:00,82.76,82.82,82.69,82.75,20666.0,71.0903,71.1418,71.0301,71.0817,20666.0
2017-09-06 13:40:00,82.75,82.81,82.7,82.72,101574.0,71.0817,71.1332,71.0387,71.0559,101574.0
2017-09-06 13:50:00,82.71,82.77,82.69,82.7,34564.0,71.0473,71.0989,71.0301,71.0387,34564.0
2017-09-06 14:00:00,82.7,82.8,82.7,82.8,28933.0,71.0387,71.1246,71.0387,71.1246,28933.0
2017-09-06 14:10:00,82.8,82.81,82.7,82.74,22681.0,71.1246,71.1332,71.0387,71.0731,22681.0
2017-09-06 14:20:00,82.74,82.81,82.69,82.77,32191.0,71.0731,71.1332,71.0301,71.0989,32191.0
2017-09-06 14:30:00,82.76,82.82,82.7,82.74,34822.0,71.0903,71.1418,71.0387,71.0731,34822.0
2017-09-06 14:40:00,82.75,82.75,82.52,82.52,63316.0,71.0817,71.0817,70.8841,70.8841,63316.0
2017-09-06 14:50:00,82.52,82.62,82.52,82.59,41335.0,70.8841,70.97,70.8841,70.9442,41335.0
2017-09-06 15:00:00,82.6,82.66,82.54,82.65,50193.0,70.9528,71.0044,70.9013,70.9958,50193.0
2017-09-06 15:10:00,82.66,82.69,82.58,82.69,44158.0,71.0044,71.0301,70.9356,71.0301,44158.0
2017-09-06 15:20:00,82.69,82.84,82.69,82.79,56630.0,71.0301,71.159,71.0301,71.116,56630.0
2017-09-06 15:30:00,82.8,82.82,82.57,82.57,56282.0,71.1246,71.1418,70.9271,70.9271,56282.0
2017-09-06 15:40:00,82.58,82.64,82.51,82.51,80974.0,70.9356,70.9872,70.8755,70.8755,80974.0
2017-09-06 15:50:00,82.51,82.65,82.48,82.51,219957.0,70.8755,70.9958,70.8497,70.8755,219957.0
2017-09-07 09:30:00,82.58,82.68,81.87,81.95,62399.0,71.3292,71.4156,70.716,70.7851,62399.0
2017-09-07 09:40:00,81.91,82.1,81.88,82.02,42939.0,70.7505,70.9146,70.7246,70.8455,42939.0
2017-09-07 09:50:00,82.02,82.05,81.92,81.96,21546.0,70.8455,70.8715,70.7592,70.7937,21546.0
2017-09-07 10:00:00,81.98,82.05,81.8,81.99,56401.0,70.811,70.8715,70.6555,70.8196,56401.0
2017-09-07 10:10:00,82.0,82.05,81.92,82.01,30709.0,70.8283,70.8715,70.7592,70.8369,30709.0
2017-09-07 10:20:00,82.0,82.08,82.0,82.05,42605.0,70.8283,70.8974,70.8283,70.8715,42605.0
2017-09-07 10:30:00,82.06,82.19,82.04,82.11,50633.0,70.8801,70.9924,70.8628,70.9233,50633.0
2017-09-07 10:40:00,82.1,82.23,82.1,82.19,38970.0,70.9146,71.0269,70.9146,70.9924,38970.0
2017-09-07 10:50:00,82.19,82.23,82.16,82.17,34822.0,70.9924,71.0269,70.9665,70.9751,34822.0
2017-09-07 11:00:00,82.16,82.16,82.03,82.04,22194.0,70.9665,70.9665,70.8542,70.8628,22194.0
2017-09-07 11:10:00,82.03,82.04,81.86,81.88,28556.0,70.8542,70.8628,70.7073,70.7246,28556.0
2017-09-07 11:20:00,81.87,81.98,81.84,81.93,31512.0,70.716,70.811,70.6901,70.7678,31512.0
2017-09-07 11:30:00,81.92,81.97,81.85,81.95,17819.0,70.7592,70.8024,70.6987,70.7851,17819.0
2017-09-07 11:40:00,81.95,81.96,81.74,81.74,23125.0,70.7851,70.7937,70.6037,70.6037,23125.0
2017-09-07 11:50:00,81.75,81.79,81.68,81.68,17951.0,70.6123,70.6469,70.5519,70.5519,17951.0
2017-09-07 12:00:00,81.68,81.77,81.63,81.77,25688.0,70.5519,70.6296,70.5087,70.6296,25688.0
2017-09-07 12:10:00,81.77,81.8,81.66,81.71,23984.0,70.6296,70.6555,70.5346,70.5778,23984.0
2017-09-07 12:20:00,81.7,81.76,81.67,81.73,44495.0,70.5691,70.621,70.5432,70.595,44495.0
2017-09-07 12:30:00,81.73,81.77,81.59,81.66,27662.0,70.595,70.6296,70.4741,70.5346,27662.0
2017-09-07 12:40:00,81.65,81.66,81.59,81.63,56307.0,70.5259,70.5346,70.4741,70.5087,56307.0
2017-09-07 12:50:00,81.62,81.62,81.41,81.47,41445.0,70.5,70.5,70.3186,70.3705,41445.0
2017-09-07 13:00:00,81.48,81.59,81.47,81.51,29798.0,70.3791,70.4741,70.3705,70.405,29798.0
2017-09-07 13:10:00,81.5,81.55,81.38,81.38,21346.0,70.3964,70.4396,70.2927,70.2927,21346.0
2017-09-07 13:20:00,81.38,81.42,81.35,81.38,27609.0,70.2927,70.3273,70.2668,70.2927,27609.0
2017-09-07 13:30:00,81.39,81.44,81.27,81.29,66122.0,70.3014,70.3446,70.1977,70.215,66122.0
2017-09-07 13:40:00,81.28,81.28,80.98,81.22,109315.0,70.2064,70.2064,69.9472,70.1545,109315.0
2017-09-07 13:50:00,81.22,81.22,81.07,81.12,26632.0,70.1545,70.1545,70.025,70.0682,26632.0
2017-09-07 14:00:00,81.11,81.14,81.05,81.1,34060.0,70.0595,70.0854,70.0077,70.0509,34060.0
2017-09-07 14:10:00,81.1,81.25,81.09,81.23,45972.0,70.0509,70.1804,70.0422,70.1632,45972.0
2017-09-07 14:20:00,81.22,81.27,81.17,81.22,40044.0,70.1545,70.1977,70.1113,70.1545,40044.0
2017-09-07 14:30:00,81.22,81.22,81.09,81.09,70115.0,70.1545,70.1545,70.0422,70.0422,70115.0
2017-09-07 14:40:00,81.09,81.19,81.09,81.19,77728.0,70.0422,70.1286,70.0422,70.1286,77728.0
2017-09-07 14:50:00,81.18,81.19,81.04,81.05,67173.0,70.12,70.1286,69.9991,70.0077,67173.0
2017-09-07 15:00:00,81.04,81.14,81.01,81.14,65439.0,69.9991,70.0854,69.9731,70.0854,65439.0
2017-09-07 15:10:00,81.14,81.18,81.08,81.09,70956.0,70.0854,70.12,70.0336,70.0422,70956.0
2017-09-07 15:20:00,81.09,81.11,80.95,80.96,83853.0,70.0422,70.0595,69.9213,69.93,83853.0
2017-09-07 15:30:00,80.95,80.96,80.8,80.92,161896.0,69.9213,69.93,69.7918,69.8954,161896.0
2017-09-07 15:40:00,80.92,81.18,80.91,81.16,275371.0,69.8954,70.12,69.8868,70.1027,275371.0
2017-09-07 15:50:00,81.19,81.35,81.09,81.1,601651.0,70.1286,70.2668,70.0422,70.0509,601651.0
2017-09-08 09:30:00,81.21,81.59,81.1,81.23,68540.0,70.1459,70.4741,70.0509,70.1632,68540.0
2017-09-08 09:40:00,81.23,81.41,81.01,81.32,98298.0,70.1632,70.3186,69.9731,70.2409,98298.0
2017-09-08 09:50:00,81.32,81.33,80.83,80.88,94465.0,70.2409,70.2495,69.8177,69.8609,94465.0
2017-09-08 10:00:00,80.86,80.97,80.64,80.66,38894.0,69.8436,69.9386,69.6536,69.6708,38894.0
2017-09-08 10:10:00,80.66,80.66,80.43,80.44,41424.0,69.6708,69.6708,69.4722,69.4808,41424.0
2017-09-08 10:20:00,80.45,80.45,80.25,80.26,33301.0,69.4894,69.4894,69.3167,69.3253,33301.0
2017-09-08 10:30:00,80.26,80.3,80.16,80.29,61551.0,69.3253,69.3599,69.2389,69.3512,61551.0
2017-09-08 10:40:00,80.28,80.55,80.26,80.52,38938.0,69.3426,69.5758,69.3253,69.5499,38938.0
2017-09-08 10:50:00,80.52,80.64,80.42,80.63,54130.0,69.5499,69.6536,69.4635,69.6449,54130.0
2017-09-08 11:00:00,80.65,80.85,80.65,80.8,36621.0,69.6622,69.8349,69.6622,69.7918,36621.0
2017-09-08 11:10:00,80.81,80.83,80.47,80.47,27046.0,69.8004,69.8177,69.5067,69.5067,27046.0
2017-09-08 11:20:00,80.47,80.61,80.46,80.55,34582.0,69.5067,69.6276,69.4981,69.5758,34582.0
2017-09-08 11:30:00,80.54,80.55,80.36,80.44,30193.0,69.5672,69.5758,69.4117,69.4808,30193.0
2017-09-08 11:40:00,80.43,80.46,80.32,80.36,29579.0,69.4722,69.4981,69.3771,69.4117,29579.0
2017-09-08 11:50:00,80.39,80.45,80.29,80.36,49390.0,69.4376,69.4894,69.3512,69.4117,49390.0
2017-09-08 12:00:00,80.36,80.37,80.17,80.27,41743.0,69.4117,69.4203,69.2476,69.334,41743.0
2017-09-08 12:10:00,80.27,80.27,80.18,80.18,22230.0,69.334,69.334,69.2562,69.2562,22230.0
2017-09-08 12:20:00,80.18,80.35,80.18,80.33,30618.0,69.2562,69.4031,69.2562,69.3858,30618.0
2017-09-08 12:30:00,80.33,80.42,80.32,80.42,34756.0,69.3858,69.4635,69.3771,69.4635,34756.0
2017-09-08 12:40:00,80.42,80.49,80.39,80.48,29040.0,69.4635,69.524,69.4376,69.5153,29040.0
2017-09-08 12:50:00,80.48,80.48,80.33,80.38,50641.0,69.5153,69.5153,69.3858,69.429,50641.0
2017-09-08 13:00:00,80.38,80.41,80.34,80.36,23466.0,69.429,69.4549,69.3944,69.4117,23466.0
2017-09-08 13:10:00,80.37,80.51,80.36,80.5,31654.0,69.4203,69.5413,69.4117,69.5326,31654.0
2017-09-08 13:20:00,80.5,80.51,80.38,80.39,30131.0,69.5326,69.5413,69.429,69.4376,30131.0
2017-09-08 13:30:00,80.39,80.42,80.27,80.28,35623.0,69.4376,69.4635,69.334,69.3426,35623.0
2017-09-08 13:40:00,80.28,80.31,80.21,80.27,26264.0,69.3426,69.3685,69.2821,69.334,26264.0
2017-09-08 13:50:00,80.27,80.28,80.18,80.24,22818.0,69.334,69.3426,69.2562,69.308,22818.0
2017-09-08 14:00:00,80.25,80.4,80.24,80.39,30780.0,69.3167,69.4462,69.308,69.4376,30780.0
2017-09-08 14:10:00,80.4,80.47,80.33,80.37,31094.0,69.4462,69.5067,69.3858,69.4203,31094.0
2017-09-08 14:20:00,80.35,80.41,80.34,80.34,22849.0,69.4031,69.4549,69.3944,69.3944,22849.0
2017-09-08 14:30:00,80.34,80.4,80.28,80.31,35157.0,69.3944,69.4462,69.3426,69.3685,35157.0
2017-09-08 14:40:00,80.29,80.32,80.14,80.14,30595.0,69.3512,69.3771,69.2217,69.2217,30595.0
2017-09-08 14:50:00,80.14,80.22,80.11,80.19,31046.0,69.2217,69.2908,69.1958,69.2649,31046.0
2017-09-08 15:00:00,80.18,80.27,80.11,80.16,49099.0,69.2562,69.334,69.1958,69.2389,49099.0
2017-09-08 15:10:00,80.18,80.19,80.1,80.15,55285.0,69.2562,69.2649,69.1871,69.2303,55285.0
2017-09-08 15:20:00,80.16,80.2,80.1,80.16,56760.0,69.2389,69.2735,69.1871,69.2389,56760.0
2017-09-08 15:30:00,80.16,80.2,80.1,80.2,61857.0,69.2389,69.2735,69.1871,69.2735,61857.0
2017-09-08 15:40:00,80.19,80.28,80.16,80.28,96646.0,69.2649,69.3426,69.2389,69.3426,96646.0
2017-09-08 15:50:00,80.28,80.53,80.28,80.43,331396.0,69.3426,69.5585,69.3426,69.4722,331396.0
2017-09-11 09:30:00,80.81,81.54,80.81,81.22,134518.0,69.8004,70.4309,69.8004,70.1545,134518.0
2017-09-11 09:40:00,81.27,81.95,81.13,81.84,139237.0,70.1977,70.7851,70.0768,70.6901,139237.0
2017-09-11 09:50:00,81.86,81.93,81.68,81.73,48036.0,70.7073,70.7678,70.5519,70.595,48036.0
2017-09-11 10:00:00,81.76,82.14,81.76,82.02,67759.0,70.621,70.9492,70.621,70.8455,67759.0
2017-09-11 10:10:00,82.02,82.12,81.93,81.98,58753.0,70.8455,70.9319,70.7678,70.811,58753.0
2017-09-11 10:20:00,81.98,82.06,81.78,81.87,52353.0,70.811,70.8801,70.6382,70.716,52353.0
2017-09-11 10:30:00,81.85,81.88,81.75,81.8,50243.0,70.6987,70.7246,70.6123,70.6555,50243.0
2017-09-11 10:40:00,81.81,81.9,81.73,81.87,45219.0,70.6641,70.7419,70.595,70.716,45219.0
2017-09-11 10:50:00,81.86,81.93,81.74,81.79,39930.0,70.7073,70.7678,70.6037,70.6469,39930.0
2017-09-11 11:00:00,81.8,81.87,81.77,81.87,27280.0,70.6555,70.716,70.6296,70.716,27280.0
2017-09-11 11:10:00,81.87,82.04,81.86,82.04,43499.0,70.716,70.8628,70.7073,70.8628,43499.0
2017-09-11 11:20:00,82.05,82.07,81.8,81.86,31150.0,70.8715,70.8887,70.6555,70.7073,31150.0
2017-09-11 11:30:00,81.84,82.05,81.83,82.01,44484.0,70.6901,70.8715,70.6814,70.8369,44484.0
2017-09-11 11:40:00,82.01,82.01,81.86,81.95,49141.0,70.8369,70.8369,70.7073,70.7851,49141.0
2017-09-11 11:50:00,81.95,81.97,81.81,81.95,35920.0,70.7851,70.8024,70.6641,70.7851,35920.0
2017-09-11 12:00:00,81.93,82.09,81.87,82.03,38220.0,70.7678,70.906,70.716,70.8542,38220.0
2017-09-11 12:10:00,82.01,82.19,82.01,82.19,41105.0,70.8369,70.9924,70.8369,70.9924,41105.0
2017-09-11 12:20:00,82.2,82.47,82.19,82.47,60739.0,71.001,71.2342,70.9924,71.2342,60739.0
2017-09-11 12:30:00,82.45,82.55,82.37,82.41,56827.0,71.217,71.3033,71.1479,71.1824,56827.0
2017-09-11 12:40:00,82.39,82.59,82.39,82.48,35792.0,71.1651,71.3379,71.1651,71.2429,35792.0
2017-09-11 12:50:00,82.47,82.53,82.42,82.48,51049.0,71.2342,71.2861,71.191,71.2429,51049.0
2017-09-11 13:00:00,82.48,82.57,82.44,82.51,28629.0,71.2429,71.3206,71.2083,71.2688,28629.0
2017-09-11 13:10:00,82.51,82.57,82.5,82.55,37047.0,71.2688,71.3206,71.2601,71.3033,37047.0
2017-09-11 13:20:00,82.54,82.69,82.52,82.65,43129.0,71.2947,71.4243,71.2774,71.3897,43129.0
2017-09-11 13:30:00,82.65,82.69,82.62,82.64,39731.0,71.3897,71.4243,71.3638,71.3811,39731.0
2017-09-11 13:40:00,82.63,82.63,82.49,82.56,26981.0,71.3724,71.3724,71.2515,71.312,26981.0
2017-09-11 13:50:00,82.56,82.61,82.49,82.58,26492.0,71.312,71.3552,71.2515,71.3292,26492.0
2017-09-11 14:00:00,82.59,82.6,82.54,82.54,38194.0,71.3379,71.3465,71.2947,71.2947,38194.0
2017-09-11 14:10:00,82.54,82.61,82.5,82.5,39097.0,71.2947,71.3552,71.2601,71.2601,39097.0
2017-09-11 14:20:00,82.51,82.51,82.35,82.36,42225.0,71.2688,71.2688,71.1306,71.1392,42225.0
2017-09-11 14:30:00,82.34,82.42,82.33,82.41,45129.0,71.1219,71.191,71.1133,71.1824,45129.0
2017-09-11 14:40:00,82.41,82.43,82.34,82.39,36809.0,71.1824,71.1997,71.1219,71.1651,36809.0
2017-09-11 14:50:00,82.38,82.46,82.34,82.38,39946.0,71.1565,71.2256,71.1219,71.1565,39946.0
2017-09-11 15:00:00,82.39,82.48,82.38,82.45,35891.0,71.1651,71.2429,71.1565,71.217,35891.0
2017-09-11 15:10:00,82.44,82.58,82.44,82.52,47353.0,71.2083,71.3292,71.2083,71.2774,47353.0
2017-09-11 15:20:00,82.52,82.53,82.41,82.5,48483.0,71.2774,71.2861,71.1824,71.2601,48483.0
2017-09-11 15:30:00,82.49,82.51,82.41,82.45,64832.0,71.2515,71.2688,71.1824,71.217,64832.0
2017-09-11 15:40:00,82.45,82.47,82.32,82.33,114464.0,71.217,71.2342,71.1047,71.1133,114464.0
2017-09-11 15:50:00,82.33,82.34,82.12,82.23,296931.0,71.1133,71.1219,70.9319,71.0269,296931.0
2017-09-12 09:30:00,82.63,82.8,82.21,82.31,237508.0,71.3724,71.5193,71.0097,71.096,237508.0
2017-09-12 09:40:00,82.31,82.33,81.8,82.11,73297.0,71.096,71.1133,70.6555,70.9233,73297.0
2017-09-12 09:50:00,82.15,82.18,82.0,82.08,37340.0,70.9578,70.9837,70.8283,70.8974,37340.0
2017-09-12 10:00:00,82.12,82.35,82.12,82.21,47119.0,70.9319,71.1306,70.9319,71.0097,47119.0
2017-09-12 10:10:00,82.21,82.24,81.9,82.05,50422.0,71.0097,71.0356,70.7419,70.8715,50422.0
2017-09-12 10:20:00,82.05,82.05,81.74,81.83,52829.0,70.8715,70.8715,70.6037,70.6814,52829.0
2017-09-12 10:30:00,81.83,81.92,81.63,81.8,47565.0,70.6814,70.7592,70.5087,70.6555,47565.0
2017-09-12 10:40:00,81.8,81.82,81.65,81.71,34173.0,70.6555,70.6728,70.5259,70.5778,34173.0
2017-09-12 10:50:00,81.72,81.77,81.55,81.72,30653.0,70.5864,70.6296,70.4396,70.5864,30653.0
2017-09-12 11:00:00,81.7,81.87,81.69,81.84,29127.0,70.5691,70.716,70.5605,70.6901,29127.0
2017-09-12 11:10:00,81.85,81.91,81.72,81.88,161486.0,70.6987,70.7505,70.5864,70.7246,161486.0
2017-09-12 11:20:00,81.9,81.96,81.85,81.92,23746.0,70.7419,70.7937,70.6987,70.7592,23746.0
2017-09-12 11:30:00,81.9,81.94,81.74,81.79,25359.0,70.7419,70.7764,70.6037,70.6469,25359.0
2017-09-12 11:40:00,81.81,81.99,81.81,81.85,23765.0,70.6641,70.8196,70.6641,70.6987,23765.0
2017-09-12 11:50:00,81.84,81.84,81.58,81.61,18843.0,70.6901,70.6901,70.4655,70.4914,18843.0
2017-09-12 12:00:00,81.61,81.72,81.49,81.49,18308.0,70.4914,70.5864,70.3877,70.3877,18308.0
2017-09-12 12:10:00,81.52,81.68,81.51,81.63,23754.0,70.4137,70.5519,70.405,70.5087,23754.0
2017-09-12 12:20:00,81.64,81.89,81.64,81.8,28772.0,70.5173,70.7332,70.5173,70.6555,28772.0
2017-09-12 12:30:00,81.81,82.06,81.81,81.98,27442.0,70.6641,70.8801,70.6641,70.811,27442.0
2017-09-12 12:40:00,81.96,82.0,81.86,81.93,16964.0,70.7937,70.8283,70.7073,70.7678,16964.0
2017-09-12 12:50:00,81.91,82.17,81.91,82.17,25926.0,70.7505,70.9751,70.7505,70.9751,25926.0
2017-09-12 13:00:00,82.17,82.22,82.13,82.21,26900.0,70.9751,71.0183,70.9406,71.0097,26900.0
2017-09-12 13:10:00,82.21,82.23,82.0,82.03,17962.0,71.0097,71.0269,70.8283,70.8542,17962.0
2017-09-12 13:20:00,82.01,82.06,81.92,81.93,13613.0,70.8369,70.8801,70.7592,70.7678,13613.0
2017-09-12 13:30:00,81.94,82.11,81.93,82.02,16509.0,70.7764,70.9233,70.7678,70.8455,16509.0
2017-09-12 13:40:00,82.03,82.07,81.96,82.05,20986.0,70.8542,70.8887,70.7937,70.8715,20986.0
2017-09-12 13:50:00,82.05,82.18,82.05,82.12,29209.0,70.8715,70.9837,70.8715,70.9319,29209.0
2017-09-12 14:00:00,82.13,82.63,82.13,82.42,148470.0,70.9406,71.3724,70.9406,71.191,148470.0
2017-09-12 14:10:00,82.42,82.43,82.09,82.18,47530.0,71.191,71.1997,70.906,70.9837,47530.0
2017-09-12 14:20:00,82.2,82.21,82.02,82.13,34656.0,71.001,71.0097,70.8455,70.9406,34656.0
2017-09-12 14:30:00,82.11,82.13,81.88,81.89,51099.0,70.9233,70.9406,70.7246,70.7332,51099.0
2017-09-12 14:40:00,81.89,82.02,81.82,81.9,30337.0,70.7332,70.8455,70.6728,70.7419,30337.0
2017-09-12 14:50:00,81.89,82.09,81.88,82.09,37401.0,70.7332,70.906,70.7246,70.906,37401.0
2017-09-12 15:00:00,82.1,82.38,82.09,82.28,117923.0,70.9146,71.1565,70.906,71.0701,117923.0
2017-09-12 15:10:00,82.27,82.27,81.97,81.97,37784.0,71.0615,71.0615,70.8024,70.8024,37784.0
2017-09-12 15:20:00,81.97,82.08,81.92,82.06,48233.0,70.8024,70.8974,70.7592,70.8801,48233.0
2017-09-12 15:30:00,82.05,82.07,81.97,82.06,64201.0,70.8715,70.8887,70.8024,70.8801,64201.0
2017-09-12 15:40:00,82.07,82.13,82.02,82.1,76154.0,70.8887,70.9406,70.8455,70.9146,76154.0
2017-09-12 15:50:00,82.1,82.17,82.03,82.17,298914.0,70.9146,70.9751,70.8542,70.9751,298914.0
2017-09-13 09:30:00,81.83,82.19,81.72,81.92,37099.0,70.6814,70.9924,70.5864,70.7592,37099.0
2017-09-13 09:40:00,81.9,82.1,81.7,81.84,41306.0,70.7419,70.9146,70.5691,70.6901,41306.0
2017-09-13 09:50:00,81.82,82.29,81.82,82.29,26353.0,70.6728,71.0788,70.6728,71.0788,26353.0
2017-09-13 10:00:00,82.32,82.39,82.16,82.17,36397.0,71.1047,71.1651,70.9665,70.9751,36397.0
2017-09-13 10:10:00,82.16,82.24,81.97,81.97,18126.0,70.9665,71.0356,70.8024,70.8024,18126.0
2017-09-13 10:20:00,81.93,82.02,81.89,81.91,17410.0,70.7678,70.8455,70.7332,70.7505,17410.0
2017-09-13 10:30:00,81.88,82.04,81.88,82.03,20053.0,70.7246,70.8628,70.7246,70.8542,20053.0
2017-09-13 10:40:00,82.01,82.06,81.94,82.04,22659.0,70.8369,70.8801,70.7764,70.8628,22659.0
2017-09-13 10:50:00,82.04,82.12,81.99,82.1,21694.0,70.8628,70.9319,70.8196,70.9146,21694.0
2017-09-13 11:00:00,82.11,82.12,82.04,82.07,14231.0,70.9233,70.9319,70.8628,70.8887,14231.0
2017-09-13 11:10:00,82.06,82.17,82.06,82.17,26020.0,70.8801,70.9751,70.8801,70.9751,26020.0
2017-09-13 11:20:00,82.17,82.2,82.08,82.09,35899.0,70.9751,71.001,70.8974,70.906,35899.0
2017-09-13 11:30:00,82.09,82.09,81.92,81.93,73195.0,70.906,70.906,70.7592,70.7678,73195.0
2017-09-13 11:40:00,81.91,82.03,81.88,81.91,18998.0,70.7505,70.8542,70.7246,70.7505,18998.0
2017-09-13 11:50:00,81.88,82.08,81.88,81.95,25746.0,70.7246,70.8974,70.7246,70.7851,25746.0
2017-09-13 12:00:00,81.94,82.1,81.91,82.08,16209.0,70.7764,70.9146,70.7505,70.8974,16209.0
2017-09-13 12:10:00,82.07,82.1,81.98,82.06,13770.0,70.8887,70.9146,70.811,70.8801,13770.0
2017-09-13 12:20:00,82.06,82.19,82.05,82.16,16245.0,70.8801,70.9924,70.8715,70.9665,16245.0
2017-09-13 12:30:00,82.14,82.27,82.14,82.19,16996.0,70.9492,71.0615,70.9492,70.9924,16996.0
2017-09-13 12:40:00,82.16,82.26,82.14,82.16,19851.0,70.9665,71.0528,70.9492,70.9665,19851.0
2017-09-13 12:50:00,82.19,82.21,82.07,82.13,34618.0,70.9924,71.0097,70.8887,70.9406,34618.0
2017-09-13 13:00:00,82.12,82.15,81.99,82.09,24283.0,70.9319,70.9578,70.8196,70.906,24283.0
2017-09-13 13:10:00,82.1,82.29,82.1,82.24,43131.0,70.9146,71.0788,70.9146,71.0356,43131.0
2017-09-13 13:20:00,82.26,82.37,82.21,82.3,61192.0,71.0528,71.1479,71.0097,71.0874,61192.0
2017-09-13 13:30:00,82.3,82.31,82.11,82.11,16833.0,71.0874,71.096,70.9233,70.9233,16833.0
2017-09-13 13:40:00,82.12,82.18,82.09,82.17,13266.0,70.9319,70.9837,70.906,70.9751,13266.0
2017-09-13 13:50:00,82.18,82.3,82.17,82.3,18445.0,70.9837,71.0874,70.9751,71.0874,18445.0
2017-09-13 14:00:00,82.3,82.31,82.19,82.24,24279.0,71.0874,71.096,70.9924,71.0356,24279.0
2017-09-13 14:10:00,82.23,82.38,82.23,82.38,23177.0,71.0269,71.1565,71.0269,71.1565,23177.0
2017-09-13 14:20:00,82.34,82.36,82.3,82.35,24416.0,71.1219,71.1392,71.0874,71.1306,24416.0
2017-09-13 14:30:00,82.34,82.36,82.22,82.24,15281.0,71.1219,71.1392,71.0183,71.0356,15281.0
2017-09-13 14:40:00,82.25,82.33,82.25,82.25,23974.0,71.0442,71.1133,71.0442,71.0442,23974.0
2017-09-13 14:50:00,82.24,82.34,82.22,82.29,30725.0,71.0356,71.1219,71.0183,71.0788,30725.0
2017-09-13 15:00:00,82.28,82.3,82.11,82.11,37578.0,71.0701,71.0874,70.9233,70.9233,37578.0
2017-09-13 15:10:00,82.12,82.14,82.0,82.14,39611.0,70.9319,70.9492,70.8283,70.9492,39611.0
2017-09-13 15:20:00,82.15,82.15,82.07,82.08,32604.0,70.9578,70.9578,70.8887,70.8974,32604.0
2017-09-13 15:30:00,82.08,82.12,82.03,82.06,40546.0,70.8974,70.9319,70.8542,70.8801,40546.0
2017-09-13 15:40:00,82.05,82.08,81.99,82.04,85846.0,70.8715,70.8974,70.8196,70.8628,85846.0
2017-09-13 15:50:00,82.04,82.16,82.01,82.05,241759.0,70.8628,70.9665,70.8369,70.8715,241759.0
2017-09-14 09:30:00,81.75,82.07,81.71,81.82,55521.0,70.6123,70.8887,70.5778,70.6728,55521.0
2017-09-14 09:40:00,81.88,82.09,81.86,81.91,86790.0,70.7246,70.906,70.7073,70.7505,86790.0
2017-09-14 09:50:00,81.89,82.16,81.77,82.14,41643.0,70.7332,70.9665,70.6296,70.9492,41643.0
2017-09-14 10:00:00,82.14,82.18,81.99,82.16,46220.0,70.9492,70.9837,70.8196,70.9665,46220.0
2017-09-14 10:10:00,82.15,82.21,81.92,82.14,46815.0,70.9578,71.0097,70.7592,70.9492,46815.0
2017-09-14 10:20:00,82.1,82.18,81.89,82.02,27473.0,70.9146,70.9837,70.7332,70.8455,27473.0
2017-09-14 10:30:00,81.97,82.15,81.97,82.05,29213.0,70.8024,70.9578,70.8024,70.8715,29213.0
2017-09-14 10:40:00,82.06,82.31,82.05,82.29,46018.0,70.8801,71.096,70.8715,71.0788,46018.0
2017-09-14 10:50:00,82.29,82.39,82.23,82.38,42818.0,71.0788,71.1651,71.0269,71.1565,42818.0
2017-09-14 11:00:00,82.4,82.46,82.24,82.3,21065.0,71.1738,71.2256,71.0356,71.0874,21065.0
2017-09-14 11:10:00,82.3,82.58,82.28,82.49,46278.0,71.0874,71.3292,71.0701,71.2515,46278.0
2017-09-14 11:20:00,82.5,82.68,82.49,82.64,73181.0,71.2601,71.4156,71.2515,71.3811,73181.0
2017-09-14 11:30:00,82.65,82.9,82.56,82.76,67346.0,71.3897,71.6056,71.312,71.4847,67346.0
2017-09-14 11:40:00,82.75,82.86,82.58,82.84,65574.0,71.4761,71.5711,71.3292,71.5538,65574.0
2017-09-14 11:50:00,82.85,82.89,82.78,82.86,46158.0,71.5625,71.597,71.502,71.5711,46158.0
2017-09-14 12:00:00,82.87,82.88,82.75,82.87,41550.0,71.5797,71.5884,71.4761,71.5797,41550.0
2017-09-14 12:10:00,82.84,82.87,82.73,82.83,36849.0,71.5538,71.5797,71.4588,71.5452,36849.0
2017-09-14 12:20:00,82.81,82.86,82.77,82.84,37004.0,71.5279,71.5711,71.4934,71.5538,37004.0
2017-09-14 12:30:00,82.83,83.14,82.81,83.09,57555.0,71.5452,71.8129,71.5279,71.7698,57555.0
2017-09-14 12:40:00,83.08,83.09,83.0,83.02,27758.0,71.7611,71.7698,71.692,71.7093,27758.0
2017-09-14 12:50:00,83.02,83.05,82.95,83.0,28548.0,71.7093,71.7352,71.6488,71.692,28548.0
2017-09-14 13:00:00,83.0,83.06,82.93,83.06,29902.0,71.692,71.7438,71.6316,71.7438,29902.0
2017-09-14 13:10:00,83.05,83.05,82.75,82.75,21565.0,71.7352,71.7352,71.4761,71.4761,21565.0
2017-09-14 13:20:00,82.75,82.82,82.71,82.79,17643.0,71.4761,71.5365,71.4415,71.5106,17643.0
2017-09-14 13:30:00,82.77,82.82,82.73,82.81,21151.0,71.4934,71.5365,71.4588,71.5279,21151.0
2017-09-14 13:40:00,82.81,82.88,82.8,82.83,17655.0,71.5279,71.5884,71.5193,71.5452,17655.0
2017-09-14 13:50:00,82.82,82.88,82.81,82.85,19449.0,71.5365,71.5884,71.5279,71.5625,19449.0
2017-09-14 14:00:00,82.84,82.87,82.76,82.79,21898.0,71.5538,71.5797,71.4847,71.5106,21898.0
2017-09-14 14:10:00,82.8,82.83,82.71,82.74,25085.0,71.5193,71.5452,71.4415,71.4674,25085.0
2017-09-14 14:20:00,82.71,82.9,82.7,82.85,65259.0,71.4415,71.6056,71.4329,71.5625,65259.0
2017-09-14 14:30:00,82.84,82.86,82.78,82.81,36440.0,71.5538,71.5711,71.502,71.5279,36440.0
2017-09-14 14:40:00,82.8,82.86,82.78,82.81,27559.0,71.5193,71.5711,71.502,71.5279,27559.0
2017-09-14 14:50:00,82.82,82.89,82.8,82.83,40093.0,71.5365,71.597,71.5193,71.5452,40093.0
2017-09-14 15:00:00,82.83,82.88,82.82,82.82,41661.0,71.5452,71.5884,71.5365,71.5365,41661.0
2017-09-14 15:10:00,82.81,82.83,82.64,82.65,31157.0,71.5279,71.5452,71.3811,71.3897,31157.0
2017-09-14 15:20:00,82.63,82.64,82.45,82.46,31884.0,71.3724,71.3811,71.217,71.2256,31884.0
2017-09-14 15:30:00,82.46,82.6,82.45,82.52,74190.0,71.2256,71.3465,71.217,71.2774,74190.0
2017-09-14 15:40:00,82.52,82.53,82.32,82.41,81401.0,71.2774,71.2861,71.1047,71.1824,81401.0
2017-09-14 15:50:00,82.4,82.51,82.25,82.34,179436.0,71.1738,71.2688,71.0442,71.1219,179436.0
2017-09-15 09:30:00,82.12,82.99,82.12,82.83,506165.0,70.9319,71.6834,70.9319,71.5452,506165.0
2017-09-15 09:40:00,82.79,83.25,82.77,83.08,66172.0,71.5106,71.908,71.4934,71.7611,66172.0
2017-09-15 09:50:00,83.09,83.16,82.96,83.09,34339.0,71.7698,71.8302,71.6575,71.7698,34339.0
2017-09-15 10:00:00,83.04,83.21,82.98,83.11,33995.0,71.7266,71.8734,71.6747,71.787,33995.0
2017-09-15 10:10:00,83.11,83.2,83.07,83.12,26762.0,71.787,71.8648,71.7525,71.7957,26762.0
2017-09-15 10:20:00,83.15,83.17,83.01,83.05,27027.0,71.8216,71.8389,71.7007,71.7352,27027.0
2017-09-15 10:30:00,83.07,83.35,83.04,83.34,43716.0,71.7525,71.9943,71.7266,71.9857,43716.0
2017-09-15 10:40:00,83.35,83.59,83.28,83.54,52298.0,71.9943,72.2016,71.9339,72.1585,52298.0
2017-09-15 10:50:00,83.52,83.81,83.52,83.79,46168.0,72.1412,72.3917,72.1412,72.3744,46168.0
2017-09-15 11:00:00,83.81,83.81,83.69,83.76,58333.0,72.3917,72.3917,72.288,72.3485,58333.0
2017-09-15 11:10:00,83.76,83.81,83.7,83.76,29898.0,72.3485,72.3917,72.2967,72.3485,29898.0
2017-09-15 11:20:00,83.77,83.89,83.76,83.89,49316.0,72.3571,72.4608,72.3485,72.4608,49316.0
2017-09-15 11:30:00,83.89,83.95,83.83,83.84,26057.0,72.4608,72.5126,72.4089,72.4176,26057.0
2017-09-15 11:40:00,83.81,83.83,83.66,83.68,25892.0,72.3917,72.4089,72.2621,72.2794,25892.0
2017-09-15 11:50:00,83.68,83.72,83.62,83.66,14660.0,72.2794,72.3139,72.2276,72.2621,14660.0
2017-09-15 12:00:00,83.66,83.74,83.5,83.5,21597.0,72.2621,72.3312,72.1239,72.1239,21597.0
2017-09-15 12:10:00,83.51,83.59,83.48,83.58,26900.0,72.1325,72.2016,72.1066,72.193,26900.0
2017-09-15 12:20:00,83.58,83.72,83.5,83.72,50994.0,72.193,72.3139,72.1239,72.3139,50994.0
2017-09-15 12:30:00,83.7,83.75,83.59,83.61,14004.0,72.2967,72.3398,72.2016,72.2189,14004.0
2017-09-15 12:40:00,83.64,83.7,83.56,83.6,13967.0,72.2448,72.2967,72.1757,72.2103,13967.0
2017-09-15 12:50:00,83.6,83.64,83.56,83.58,13910.0,72.2103,72.2448,72.1757,72.193,13910.0
2017-09-15 13:00:00,83.61,83.67,83.58,83.62,13355.0,72.2189,72.2707,72.193,72.2276,13355.0
2017-09-15 13:10:00,83.63,83.76,83.59,83.73,19666.0,72.2362,72.3485,72.2016,72.3226,19666.0
2017-09-15 13:20:00,83.76,83.76,83.65,83.73,20910.0,72.3485,72.3485,72.2535,72.3226,20910.0
2017-09-15 13:30:00,83.73,83.84,83.72,83.81,19369.0,72.3226,72.4176,72.3139,72.3917,19369.0
2017-09-15 13:40:00,83.83,83.83,83.75,83.77,15112.0,72.4089,72.4089,72.3398,72.3571,15112.0
2017-09-15 13:50:00,83.78,83.78,83.72,83.77,9847.0,72.3658,72.3658,72.3139,72.3571,9847.0
2017-09-15 14:00:00,83.76,83.85,83.73,83.84,21503.0,72.3485,72.4262,72.3226,72.4176,21503.0
2017-09-15 14:10:00,83.83,83.87,83.82,83.83,24916.0,72.4089,72.4435,72.4003,72.4089,24916.0
2017-09-15 14:20:00,83.82,84.0,83.82,83.97,32522.0,72.4003,72.5558,72.4003,72.5299,32522.0
2017-09-15 14:30:00,83.97,83.98,83.89,83.97,36326.0,72.5299,72.5385,72.4608,72.5299,36326.0
2017-09-15 14:40:00,83.96,83.99,83.91,83.98,28138.0,72.5212,72.5471,72.478,72.5385,28138.0
2017-09-15 14:50:00,83.98,84.06,83.96,84.03,41806.0,72.5385,72.6076,72.5212,72.5817,41806.0
2017-09-15 15:00:00,84.04,84.05,83.98,84.0,30295.0,72.5903,72.599,72.5385,72.5558,30295.0
2017-09-15 15:10:00,83.99,84.03,83.98,84.0,40901.0,72.5471,72.5817,72.5385,72.5558,40901.0
2017-09-15 15:20:00,83.99,84.05,83.98,84.02,46186.0,72.5471,72.599,72.5385,72.5731,46186.0
2017-09-15 15:30:00,84.02,84.02,83.9,83.92,57949.0,72.5731,72.5731,72.4694,72.4867,57949.0
2017-09-15 15:40:00,83.92,83.93,83.82,83.82,71230.0,72.4867,72.4953,72.4003,72.4003,71230.0
2017-09-15 15:50:00,83.83,83.9,83.76,83.84,240711.0,72.4089,72.4694,72.3485,72.4176,240711.0
2017-09-18 09:30:00,85.0,85.06,84.2,84.22,377857.0,73.4195,73.4714,72.7285,72.7458,377857.0
2017-09-18 09:40:00,84.29,84.66,84.07,84.21,158569.0,72.8063,73.1259,72.6162,72.7372,158569.0
2017-09-18 09:50:00,84.26,84.64,84.22,84.34,29307.0,72.7804,73.1086,72.7458,72.8495,29307.0
2017-09-18 10:00:00,84.33,84.58,84.23,84.44,49631.0,72.8408,73.0568,72.7544,72.9358,49631.0
2017-09-18 10:10:00,84.44,84.68,84.42,84.63,35835.0,72.9358,73.1431,72.9186,73.0999,35835.0
2017-09-18 10:20:00,84.65,85.3,84.61,85.3,187160.0,73.1172,73.6787,73.0827,73.6787,187160.0
2017-09-18 10:30:00,85.31,85.35,85.06,85.13,87564.0,73.6873,73.7219,73.4714,73.5318,87564.0
2017-09-18 10:40:00,85.09,85.09,84.92,85.09,70789.0,73.4973,73.4973,73.3504,73.4973,70789.0
2017-09-18 10:50:00,85.07,85.25,85.02,85.23,49330.0,73.48,73.6355,73.4368,73.6182,49330.0
2017-09-18 11:00:00,85.23,85.28,85.14,85.14,39697.0,73.6182,73.6614,73.5405,73.5405,39697.0
2017-09-18 11:10:00,85.15,85.27,85.15,85.25,44283.0,73.5491,73.6528,73.5491,73.6355,44283.0
2017-09-18 11:20:00,85.25,85.5,85.22,85.44,69867.0,73.6355,73.8514,73.6096,73.7996,69867.0
2017-09-18 11:30:00,85.46,85.54,85.4,85.44,46257.0,73.8169,73.886,73.765,73.7996,46257.0
2017-09-18 11:40:00,85.45,85.5,85.33,85.46,53387.0,73.8082,73.8514,73.7046,73.8169,53387.0
2017-09-18 11:50:00,85.45,85.45,85.36,85.38,24464.0,73.8082,73.8082,73.7305,73.7478,24464.0
2017-09-18 12:00:00,85.39,85.48,85.36,85.43,34887.0,73.7564,73.8341,73.7305,73.791,34887.0
2017-09-18 12:10:00,85.41,85.47,85.28,85.31,32483.0,73.7737,73.8255,73.6614,73.6873,32483.0
2017-09-18 12:20:00,85.31,85.37,85.22,85.3,45260.0,73.6873,73.7391,73.6096,73.6787,45260.0
2017-09-18 12:30:00,85.28,85.38,85.24,85.38,32646.0,73.6614,73.7478,73.6268,73.7478,32646.0
2017-09-18 12:40:00,85.37,85.45,85.27,85.3,29322.0,73.7391,73.8082,73.6528,73.6787,29322.0
2017-09-18 12:50:00,85.3,85.4,85.28,85.38,24241.0,73.6787,73.765,73.6614,73.7478,24241.0
2017-09-18 13:00:00,85.36,85.39,85.21,85.22,18513.0,73.7305,73.7564,73.6009,73.6096,18513.0
2017-09-18 13:10:00,85.19,85.3,85.19,85.29,25154.0,73.5837,73.6787,73.5837,73.67,25154.0
2017-09-18 13:20:00,85.3,85.3,85.2,85.23,16050.0,73.6787,73.6787,73.5923,73.6182,16050.0
2017-09-18 13:30:00,85.21,85.3,85.2,85.24,23601.0,73.6009,73.6787,73.5923,73.6268,23601.0
2017-09-18 13:40:00,85.24,85.37,85.24,85.36,32859.0,73.6268,73.7391,73.6268,73.7305,32859.0
2017-09-18 13:50:00,85.37,85.37,85.28,85.29,26859.0,73.7391,73.7391,73.6614,73.67,26859.0
2017-09-18 14:00:00,85.29,85.32,85.24,85.3,32712.0,73.67,73.6959,73.6268,73.6787,32712.0
2017-09-18 14:10:00,85.29,85.29,85.01,85.05,52931.0,73.67,73.67,73.4282,73.4627,52931.0
2017-09-18 14:20:00,85.04,85.11,84.98,85.1,46896.0,73.4541,73.5146,73.4023,73.5059,46896.0
2017-09-18 14:30:00,85.09,85.14,84.91,84.97,49412.0,73.4973,73.5405,73.3418,73.3936,49412.0
2017-09-18 14:40:00,84.98,85.02,84.93,85.0,57309.0,73.4023,73.4368,73.3591,73.4195,57309.0
2017-09-18 14:50:00,85.01,85.05,84.95,84.99,48630.0,73.4282,73.4627,73.3764,73.4109,48630.0
2017-09-18 15:00:00,84.99,85.13,84.99,85.11,69912.0,73.4109,73.5318,73.4109,73.5146,69912.0
2017-09-18 15:10:00,85.11,85.14,85.04,85.11,62008.0,73.5146,73.5405,73.4541,73.5146,62008.0
2017-09-18 15:20:00,85.12,85.3,85.06,85.3,110372.0,73.5232,73.6787,73.4714,73.6787,110372.0
2017-09-18 15:30:00,85.3,85.43,85.25,85.29,146755.0,73.6787,73.791,73.6355,73.67,146755.0
2017-09-18 15:40:00,85.29,85.45,85.26,85.27,132145.0,73.67,73.8082,73.6441,73.6528,132145.0
2017-09-18 15:50:00,85.27,85.32,85.13,85.18,235676.0,73.6528,73.6959,73.5318,73.575,235676.0
2017-09-19 09:30:00,85.21,85.35,84.33,84.42,96802.0,73.6009,73.7219,72.8408,72.9186,96802.0
2017-09-19 09:40:00,84.39,84.67,84.35,84.55,27302.0,72.8926,73.1345,72.8581,73.0308,27302.0
2017-09-19 09:50:00,84.51,84.84,84.46,84.63,30269.0,72.9963,73.2813,72.9531,73.0999,30269.0
2017-09-19 10:00:00,84.6,85.03,84.6,84.93,20428.0,73.074,73.4455,73.074,73.3591,20428.0
2017-09-19 10:10:00,84.93,85.0,84.78,84.95,24032.0,73.3591,73.4195,73.2295,73.3764,24032.0
2017-09-19 10:20:00,84.94,85.15,84.87,85.06,24642.0,73.3677,73.5491,73.3073,73.4714,24642.0
2017-09-19 10:30:00,85.06,85.23,84.99,85.2,23535.0,73.4714,73.6182,73.4109,73.5923,23535.0
2017-09-19 10:40:00,85.17,85.42,85.16,85.38,27949.0,73.5664,73.7823,73.5577,73.7478,27949.0
2017-09-19 10:50:00,85.35,85.48,85.28,85.34,29895.0,73.7219,73.8341,73.6614,73.7132,29895.0
2017-09-19 11:00:00,85.35,85.37,85.03,85.06,31993.0,73.7219,73.7391,73.4455,73.4714,31993.0
2017-09-19 11:10:00,85.06,85.26,85.05,85.21,30037.0,73.4714,73.6441,73.4627,73.6009,30037.0
2017-09-19 11:20:00,85.23,85.35,85.16,85.27,18379.0,73.6182,73.7219,73.5577,73.6528,18379.0
2017-09-19 11:30:00,85.28,85.32,85.19,85.3,25145.0,73.6614,73.6959,73.5837,73.6787,25145.0
2017-09-19 11:40:00,85.32,85.46,85.25,85.43,20490.0,73.6959,73.8169,73.6355,73.791,20490.0
2017-09-19 11:50:00,85.44,85.47,85.32,85.37,14244.0,73.7996,73.8255,73.6959,73.7391,14244.0
2017-09-19 12:00:00,85.37,85.71,85.36,85.63,30673.0,73.7391,74.0328,73.7305,73.9637,30673.0
2017-09-19 12:10:00,85.65,85.71,85.48,85.66,36025.0,73.981,74.0328,73.8341,73.9896,36025.0
2017-09-19 12:20:00,85.66,85.66,85.46,85.46,18246.0,73.9896,73.9896,73.8169,73.8169,18246.0
2017-09-19 12:30:00,85.48,85.62,85.47,85.49,20244.0,73.8341,73.9551,73.8255,73.8428,20244.0
2017-09-19 12:40:00,85.5,85.64,85.48,85.62,17926.0,73.8514,73.9723,73.8341,73.9551,17926.0
2017-09-19 12:50:00,85.62,85.62,85.47,85.5,14581.0,73.9551,73.9551,73.8255,73.8514,14581.0
2017-09-19 13:00:00,85.48,85.5,85.33,85.43,19285.0,73.8341,73.8514,73.7046,73.791,19285.0
2017-09-19 13:10:00,85.42,85.52,85.22,85.27,19421.0,73.7823,73.8687,73.6096,73.6528,19421.0
2017-09-19 13:20:00,85.27,85.37,85.21,85.3,21184.0,73.6528,73.7391,73.6009,73.6787,21184.0
2017-09-19 13:30:00,85.3,85.44,85.29,85.43,15759.0,73.6787,73.7996,73.67,73.791,15759.0
2017-09-19 13:40:00,85.43,85.43,85.28,85.4,16709.0,73.791,73.791,73.6614,73.765,16709.0
2017-09-19 13:50:00,85.4,85.46,85.37,85.4,18923.0,73.765,73.8169,73.7391,73.765,18923.0
2017-09-19 14:00:00,85.42,85.49,85.41,85.41,19382.0,73.7823,73.8428,73.7737,73.7737,19382.0
2017-09-19 14:10:00,85.4,85.44,85.36,85.43,13508.0,73.765,73.7996,73.7305,73.791,13508.0
2017-09-19 14:20:00,85.43,85.43,85.25,85.34,22534.0,73.791,73.791,73.6355,73.7132,22534.0
2017-09-19 14:30:00,85.33,85.43,85.31,85.39,17250.0,73.7046,73.791,73.6873,73.7564,17250.0
2017-09-19 14:40:00,85.39,85.43,85.31,85.37,19064.0,73.7564,73.791,73.6873,73.7391,19064.0
2017-09-19 14:50:00,85.37,85.37,85.22,85.25,31766.0,73.7391,73.7391,73.6096,73.6355,31766.0
2017-09-19 15:00:00,85.25,85.33,85.23,85.31,25381.0,73.6355,73.7046,73.6182,73.6873,25381.0
2017-09-19 15:10:00,85.31,85.33,85.25,85.3,27229.0,73.6873,73.7046,73.6355,73.6787,27229.0
2017-09-19 15:20:00,85.3,85.44,85.29,85.44,35541.0,73.6787,73.7996,73.67,73.7996,35541.0
2017-09-19 15:30:00,85.42,85.45,85.39,85.44,45731.0,73.7823,73.8082,73.7564,73.7996,45731.0
2017-09-19 15:40:00,85.45,85.45,85.25,85.28,112954.0,73.8082,73.8082,73.6355,73.6614,112954.0
2017-09-19 15:50:00,85.29,85.32,85.18,85.24,112205.0,73.67,73.6959,73.575,73.6268,112205.0
2017-09-20 09:30:00,85.21,85.24,84.82,85.17,54331.0,73.6009,73.6268,73.2641,73.5664,54331.0
2017-09-20 09:40:00,85.21,85.29,84.93,85.0,12194.0,73.6009,73.67,73.3591,73.4195,12194.0
2017-09-20 09:50:00,85.02,85.02,84.8,84.99,32761.0,73.4368,73.4368,73.2468,73.4109,32761.0
2017-09-20 10:00:00,84.96,85.1,84.91,85.06,25730.0,73.385,73.5059,73.3418,73.4714,25730.0
2017-09-20 10:10:00,85.08,85.14,85.04,85.14,31976.0,73.4886,73.5405,73.4541,73.5405,31976.0
2017-09-20 10:20:00,85.11,85.25,85.09,85.15,14706.0,73.5146,73.6355,73.4973,73.5491,14706.0
2017-09-20 10:30:00,85.17,85.2,85.08,85.12,12816.0,73.5664,73.5923,73.4886,73.5232,12816.0
2017-09-20 10:40:00,85.14,85.2,85.06,85.14,21753.0,73.5405,73.5923,73.4714,73.5405,21753.0
2017-09-20 10:50:00,85.13,85.14,84.84,84.84,41250.0,73.5318,73.5405,73.2813,73.2813,41250.0
2017-09-20 11:00:00,84.87,84.91,84.47,84.49,61684.0,73.3073,73.3418,72.9617,72.979,61684.0
2017-09-20 11:10:00,84.5,84.65,84.3,84.63,46518.0,72.9877,73.1172,72.8149,73.0999,46518.0
2017-09-20 11:20:00,84.65,84.7,84.42,84.48,40536.0,73.1172,73.1604,72.9186,72.9704,40536.0
2017-09-20 11:30:00,84.5,84.61,84.39,84.45,24385.0,72.9877,73.0827,72.8926,72.9445,24385.0
2017-09-20 11:40:00,84.46,84.56,84.42,84.49,35256.0,72.9531,73.0395,72.9186,72.979,35256.0
2017-09-20 11:50:00,84.48,84.49,84.36,84.48,17776.0,72.9704,72.979,72.8667,72.9704,17776.0
2017-09-20 12:00:00,84.49,84.59,84.45,84.46,15390.0,72.979,73.0654,72.9445,72.9531,15390.0
2017-09-20 12:10:00,84.47,84.56,84.46,84.56,13577.0,72.9617,73.0395,72.9531,73.0395,13577.0
2017-09-20 12:20:00,84.53,84.57,84.5,84.56,12532.0,73.0136,73.0481,72.9877,73.0395,12532.0
2017-09-20 12:30:00,84.57,84.59,84.53,84.57,17790.0,73.0481,73.0654,73.0136,73.0481,17790.0
2017-09-20 12:40:00,84.57,84.62,84.49,84.53,15160.0,73.0481,73.0913,72.979,73.0136,15160.0
2017-09-20 12:50:00,84.54,84.57,84.49,84.54,14066.0,73.0222,73.0481,72.979,73.0222,14066.0
2017-09-20 13:00:00,84.54,84.57,84.39,84.39,22461.0,73.0222,73.0481,72.8926,72.8926,22461.0
2017-09-20 13:10:00,84.4,84.4,84.06,84.06,42155.0,72.9013,72.9013,72.6076,72.6076,42155.0
2017-09-20 13:20:00,84.06,84.11,84.02,84.09,22631.0,72.6076,72.6508,72.5731,72.6335,22631.0
2017-09-20 13:30:00,84.07,84.08,83.78,83.78,64966.0,72.6162,72.6249,72.3658,72.3658,64966.0
2017-09-20 13:40:00,83.79,83.79,83.58,83.67,59064.0,72.3744,72.3744,72.193,72.2707,59064.0
2017-09-20 13:50:00,83.7,83.73,83.54,83.54,28791.0,72.2967,72.3226,72.1585,72.1585,28791.0
2017-09-20 14:00:00,83.52,83.67,82.91,83.31,66373.0,72.1412,72.2707,71.6143,71.9598,66373.0
2017-09-20 14:10:00,83.27,83.53,83.16,83.34,44733.0,71.9252,72.1498,71.8302,71.9857,44733.0
2017-09-20 14:20:00,83.32,83.38,83.0,83.12,59120.0,71.9684,72.0203,71.692,71.7957,59120.0
2017-09-20 14:30:00,83.12,83.43,83.09,83.35,60161.0,71.7957,72.0634,71.7698,71.9943,60161.0
2017-09-20 14:40:00,83.32,83.41,83.19,83.39,55367.0,71.9684,72.0462,71.8561,72.0289,55367.0
2017-09-20 14:50:00,83.38,83.42,83.24,83.26,38722.0,72.0203,72.0548,71.8993,71.9166,38722.0
2017-09-20 15:00:00,83.27,83.35,83.22,83.23,49340.0,71.9252,71.9943,71.882,71.8907,49340.0
2017-09-20 15:10:00,83.24,83.32,83.23,83.28,62215.0,71.8993,71.9684,71.8907,71.9339,62215.0
2017-09-20 15:20:00,83.27,83.39,83.26,83.28,71666.0,71.9252,72.0289,71.9166,71.9339,71666.0
2017-09-20 15:30:00,83.29,83.57,83.28,83.53,82905.0,71.9425,72.1844,71.9339,72.1498,82905.0
2017-09-20 15:40:00,83.53,83.63,83.46,83.6,91233.0,72.1498,72.2362,72.0894,72.2103,91233.0
2017-09-20 15:50:00,83.61,83.73,83.6,83.7,152706.0,72.2189,72.3226,72.2103,72.2967,152706.0
2017-09-21 09:30:00,83.52,83.85,83.44,83.53,115527.0,72.1412,72.4262,72.0721,72.1498,115527.0
2017-09-21 09:40:00,83.46,83.8,83.32,83.71,68282.0,72.0894,72.383,71.9684,72.3053,68282.0
2017-09-21 09:50:00,83.71,83.99,83.71,83.86,36780.0,72.3053,72.5471,72.3053,72.4349,36780.0
2017-09-21 10:00:00,83.84,83.88,83.73,83.83,76001.0,72.4176,72.4521,72.3226,72.4089,76001.0
2017-09-21 10:10:00,83.85,83.91,83.62,83.62,14465.0,72.4262,72.478,72.2276,72.2276,14465.0
2017-09-21 10:20:00,83.63,83.66,83.41,83.56,42945.0,72.2362,72.2621,72.0462,72.1757,42945.0
2017-09-21 10:30:00,83.54,83.61,83.3,83.37,32576.0,72.1585,72.2189,71.9512,72.0116,32576.0
2017-09-21 10:40:00,83.34,83.37,83.09,83.27,20458.0,71.9857,72.0116,71.7698,71.9252,20458.0
2017-09-21 10:50:00,83.28,83.48,83.28,83.38,16162.0,71.9339,72.1066,71.9339,72.0203,16162.0
2017-09-21 11:00:00,83.37,83.62,83.37,83.47,17736.0,72.0116,72.2276,72.0116,72.098,17736.0
2017-09-21 11:10:00,83.49,83.71,83.49,83.6,26046.0,72.1153,72.3053,72.1153,72.2103,26046.0
2017-09-21 11:20:00,83.6,83.8,83.49,83.49,22478.0,72.2103,72.383,72.1153,72.1153,22478.0
2017-09-21 11:30:00,83.52,83.58,83.44,83.5,12560.0,72.1412,72.193,72.0721,72.1239,12560.0
2017-09-21 11:40:00,83.54,83.72,83.51,83.67,9168.0,72.1585,72.3139,72.1325,72.2707,9168.0
2017-09-21 11:50:00,83.66,83.85,83.65,83.79,46146.0,72.2621,72.4262,72.2535,72.3744,46146.0
2017-09-21 12:00:00,83.79,83.9,83.76,83.84,20631.0,72.3744,72.4694,72.3485,72.4176,20631.0
2017-09-21 12:10:00,83.86,83.97,83.82,83.96,15795.0,72.4349,72.5299,72.4003,72.5212,15795.0
2017-09-21 12:20:00,83.98,83.99,83.86,83.92,18172.0,72.5385,72.5471,72.4349,72.4867,18172.0
2017-09-21 12:30:00,83.92,83.99,83.9,83.94,15428.0,72.4867,72.5471,72.4694,72.504,15428.0
2017-09-21 12:40:00,83.94,83.99,83.83,83.95,14292.0,72.504,72.5471,72.4089,72.5126,14292.0
2017-09-21 12:50:00,83.94,84.01,83.87,83.92,14840.0,72.504,72.5644,72.4435,72.4867,14840.0
2017-09-21 13:00:00,83.95,84.1,83.91,84.1,16742.0,72.5126,72.6422,72.478,72.6422,16742.0
2017-09-21 13:10:00,84.1,84.12,84.04,84.11,18710.0,72.6422,72.6594,72.5903,72.6508,18710.0
2017-09-21 13:20:00,84.09,84.13,84.06,84.06,13199.0,72.6335,72.6681,72.6076,72.6076,13199.0
2017-09-21 13:30:00,84.07,84.13,84.06,84.09,16061.0,72.6162,72.6681,72.6076,72.6335,16061.0
2017-09-21 13:40:00,84.06,84.13,84.06,84.09,21876.0,72.6076,72.6681,72.6076,72.6335,21876.0
2017-09-21 13:50:00,84.1,84.24,84.08,84.24,20226.0,72.6422,72.7631,72.6249,72.7631,20226.0
2017-09-21 14:00:00,84.23,84.24,84.15,84.23,16069.0,72.7544,72.7631,72.6853,72.7544,16069.0
2017-09-21 14:10:00,84.23,84.28,84.19,84.25,39856.0,72.7544,72.7976,72.7199,72.7717,39856.0
2017-09-21 14:20:00,84.25,84.25,84.03,84.13,22269.0,72.7717,72.7717,72.5817,72.6681,22269.0
2017-09-21 14:30:00,84.12,84.19,84.04,84.08,40098.0,72.6594,72.7199,72.5903,72.6249,40098.0
2017-09-21 14:40:00,84.08,84.12,84.01,84.03,75773.0,72.6249,72.6594,72.5644,72.5817,75773.0
2017-09-21 14:50:00,84.01,84.24,83.96,84.16,46349.0,72.5644,72.7631,72.5212,72.694,46349.0
2017-09-21 15:00:00,84.16,84.16,83.91,83.96,81163.0,72.694,72.694,72.478,72.5212,81163.0
2017-09-21 15:10:00,83.94,84.06,83.86,84.06,39567.0,72.504,72.6076,72.4349,72.6076,39567.0
2017-09-21 15:20:00,84.06,84.25,83.98,84.25,80793.0,72.6076,72.7717,72.5385,72.7717,80793.0
2017-09-21 15:30:00,84.24,84.37,84.22,84.34,101643.0,72.7631,72.8754,72.7458,72.8495,101643.0
2017-09-21 15:40:00,84.33,84.38,84.15,84.23,113957.0,72.8408,72.884,72.6853,72.7544,113957.0
2017-09-21 15:50:00,84.21,84.33,84.15,84.25,145733.0,72.7372,72.8408,72.6853,72.7717,145733.0
2017-09-22 09:30:00,83.81,84.59,83.81,84.56,62103.0,72.3917,73.0654,72.3917,73.0395,62103.0
2017-09-22 09:40:00,84.62,84.7,84.33,84.6,45948.0,73.0913,73.1604,72.8408,73.074,45948.0
2017-09-22 09:50:00,84.57,84.83,84.47,84.61,37660.0,73.0481,73.2727,72.9617,73.0827,37660.0
2017-09-22 10:00:00,84.62,84.9,84.59,84.79,27139.0,73.0913,73.3332,73.0654,73.2382,27139.0
2017-09-22 10:10:00,84.79,84.84,84.65,84.7,58406.0,73.2382,73.2813,73.1172,73.1604,58406.0
2017-09-22 10:20:00,84.68,84.81,84.68,84.77,29548.0,73.1431,73.2554,73.1431,73.2209,29548.0
2017-09-22 10:30:00,84.74,84.82,84.74,84.77,60627.0,73.195,73.2641,73.195,73.2209,60627.0
2017-09-22 10:40:00,84.76,84.83,84.72,84.76,22317.0,73.2122,73.2727,73.1777,73.2122,22317.0
2017-09-22 10:50:00,84.78,84.78,84.51,84.51,40280.0,73.2295,73.2295,72.9963,72.9963,40280.0
2017-09-22 11:00:00,84.49,84.66,84.42,84.66,31153.0,72.979,73.1259,72.9186,73.1259,31153.0
2017-09-22 11:10:00,84.65,84.72,84.6,84.72,22436.0,73.1172,73.1777,73.074,73.1777,22436.0
2017-09-22 11:20:00,84.73,84.91,84.7,84.75,18434.0,73.1863,73.3418,73.1604,73.2036,18434.0
2017-09-22 11:30:00,84.74,84.84,84.73,84.81,30602.0,73.195,73.2813,73.1863,73.2554,30602.0
2017-09-22 11:40:00,84.8,84.81,84.67,84.69,11129.0,73.2468,73.2554,73.1345,73.1518,11129.0
2017-09-22 11:50:00,84.68,84.77,84.59,84.77,38195.0,73.1431,73.2209,73.0654,73.2209,38195.0
2017-09-22 12:00:00,84.75,84.82,84.75,84.78,48417.0,73.2036,73.2641,73.2036,73.2295,48417.0
2017-09-22 12:10:00,84.78,84.83,84.77,84.8,17953.0,73.2295,73.2727,73.2209,73.2468,17953.0
2017-09-22 12:20:00,84.8,84.88,84.79,84.86,21711.0,73.2468,73.3159,73.2382,73.2986,21711.0
2017-09-22 12:30:00,84.84,84.91,84.82,84.91,21835.0,73.2813,73.3418,73.2641,73.3418,21835.0
2017-09-22 12:40:00,84.91,84.99,84.91,84.96,6958.0,73.3418,73.4109,73.3418,73.385,6958.0
2017-09-22 12:50:00,84.98,85.05,84.94,84.98,38061.0,73.4023,73.4627,73.3677,73.4023,38061.0
2017-09-22 13:00:00,84.98,85.14,84.97,85.11,21576.0,73.4023,73.5405,73.3936,73.5146,21576.0
2017-09-22 13:10:00,85.11,85.21,84.82,84.9,48451.0,73.5146,73.6009,73.2641,73.3332,48451.0
2017-09-22 13:20:00,84.89,85.04,84.87,85.02,16972.0,73.3245,73.4541,73.3073,73.4368,16972.0
2017-09-22 13:30:00,85.02,85.12,84.99,85.06,15916.0,73.4368,73.5232,73.4109,73.4714,15916.0
2017-09-22 13:40:00,85.07,85.13,85.02,85.07,11139.0,73.48,73.5318,73.4368,73.48,11139.0
2017-09-22 13:50:00,85.09,85.09,84.99,85.01,17997.0,73.4973,73.4973,73.4109,73.4282,17997.0
2017-09-22 14:00:00,85.01,85.13,85.01,85.12,16846.0,73.4282,73.5318,73.4282,73.5232,16846.0
2017-09-22 14:10:00,85.14,85.15,85.09,85.1,37375.0,73.5405,73.5491,73.4973,73.5059,37375.0
2017-09-22 14:20:00,85.1,85.24,85.1,85.21,52566.0,73.5059,73.6268,73.5059,73.6009,52566.0
2017-09-22 14:30:00,85.21,85.21,85.04,85.08,45763.0,73.6009,73.6009,73.4541,73.4886,45763.0
2017-09-22 14:40:00,85.08,85.16,85.08,85.09,32647.0,73.4886,73.5577,73.4886,73.4973,32647.0
2017-09-22 14:50:00,85.09,85.11,85.03,85.03,25748.0,73.4973,73.5146,73.4455,73.4455,25748.0
2017-09-22 15:00:00,85.04,85.06,84.91,84.92,49067.0,73.4541,73.4714,73.3418,73.3504,49067.0
2017-09-22 15:10:00,84.92,84.97,84.91,84.91,52264.0,73.3504,73.3936,73.3418,73.3418,52264.0
2017-09-22 15:20:00,84.91,84.91,84.65,84.77,66982.0,73.3418,73.3418,73.1172,73.2209,66982.0
2017-09-22 15:30:00,84.77,84.85,84.77,84.81,54891.0,73.2209,73.29,73.2209,73.2554,54891.0
2017-09-22 15:40:00,84.82,84.93,84.81,84.91,72682.0,73.2641,73.3591,73.2554,73.3418,72682.0
2017-09-22 15:50:00,84.92,85.01,84.87,84.91,247350.0,73.3504,73.4282,73.3073,73.3418,247350.0
2017-09-25 09:30:00,84.47,84.51,83.89,84.04,78671.0,72.9617,72.9963,72.4608,72.5903,78671.0
2017-09-25 09:40:00,84.09,84.39,83.91,84.33,83309.0,72.6335,72.8926,72.478,72.8408,83309.0
2017-09-25 09:50:00,84.32,84.81,84.32,84.54,84422.0,72.8322,73.2554,72.8322,73.0222,84422.0
2017-09-25 10:00:00,84.59,84.87,84.57,84.83,20960.0,73.0654,73.3073,73.0481,73.2727,20960.0
2017-09-25 10:10:00,84.86,85.0,84.8,84.96,42009.0,73.2986,73.4195,73.2468,73.385,42009.0
2017-09-25 10:20:00,84.99,85.0,84.81,84.92,53911.0,73.4109,73.4195,73.2554,73.3504,53911.0
2017-09-25 10:30:00,84.89,84.91,84.36,84.37,31887.0,73.3245,73.3418,72.8667,72.8754,31887.0
2017-09-25 10:40:00,84.34,84.5,84.29,84.35,15245.0,72.8495,72.9877,72.8063,72.8581,15245.0
2017-09-25 10:50:00,84.32,84.33,83.97,84.02,23891.0,72.8322,72.8408,72.5299,72.5731,23891.0
2017-09-25 11:00:00,84.0,84.14,83.83,84.1,60972.0,72.5558,72.6767,72.4089,72.6422,60972.0
2017-09-25 11:10:00,84.1,84.27,84.1,84.23,16599.0,72.6422,72.789,72.6422,72.7544,16599.0
2017-09-25 11:20:00,84.28,84.33,84.2,84.21,19875.0,72.7976,72.8408,72.7285,72.7372,19875.0
2017-09-25 11:30:00,84.2,84.21,84.01,84.01,29274.0,72.7285,72.7372,72.5644,72.5644,29274.0
2017-09-25 11:40:00,84.02,84.05,83.77,83.83,10702.0,72.5731,72.599,72.3571,72.4089,10702.0
2017-09-25 11:50:00,83.8,83.8,83.62,83.76,28117.0,72.383,72.383,72.2276,72.3485,28117.0
2017-09-25 12:00:00,83.76,83.86,83.7,83.83,27496.0,72.3485,72.4349,72.2967,72.4089,27496.0
2017-09-25 12:10:00,83.86,83.95,83.64,83.79,25174.0,72.4349,72.5126,72.2448,72.3744,25174.0
2017-09-25 12:20:00,83.78,83.92,83.71,83.89,20709.0,72.3658,72.4867,72.3053,72.4608,20709.0
2017-09-25 12:30:00,83.89,83.99,83.88,83.99,11961.0,72.4608,72.5471,72.4521,72.5471,11961.0
2017-09-25 12:40:00,83.99,84.17,83.96,84.12,28880.0,72.5471,72.7026,72.5212,72.6594,28880.0
2017-09-25 12:50:00,84.12,84.28,84.09,84.13,42233.0,72.6594,72.7976,72.6335,72.6681,42233.0
2017-09-25 13:00:00,84.12,84.24,84.05,84.16,14003.0,72.6594,72.7631,72.599,72.694,14003.0
2017-09-25 13:10:00,84.17,84.27,84.15,84.24,15597.0,72.7026,72.789,72.6853,72.7631,15597.0
2017-09-25 13:20:00,84.26,84.36,84.23,84.29,10737.0,72.7804,72.8667,72.7544,72.8063,10737.0
2017-09-25 13:30:00,84.23,84.27,84.16,84.16,11276.0,72.7544,72.789,72.694,72.694,11276.0
2017-09-25 13:40:00,84.17,84.21,84.09,84.1,10315.0,72.7026,72.7372,72.6335,72.6422,10315.0
2017-09-25 13:50:00,84.12,84.15,84.0,84.05,22900.0,72.6594,72.6853,72.5558,72.599,22900.0
2017-09-25 14:00:00,84.06,84.14,83.97,84.04,14623.0,72.6076,72.6767,72.5299,72.5903,14623.0
2017-09-25 14:10:00,84.01,84.07,83.92,83.92,14208.0,72.5644,72.6162,72.4867,72.4867,14208.0
2017-09-25 14:20:00,83.94,83.96,83.76,83.78,19468.0,72.504,72.5212,72.3485,72.3658,19468.0
2017-09-25 14:30:00,83.82,83.85,83.7,83.76,21370.0,72.4003,72.4262,72.2967,72.3485,21370.0
2017-09-25 14:40:00,83.77,83.88,83.75,83.86,15615.0,72.3571,72.4521,72.3398,72.4349,15615.0
2017-09-25 14:50:00,83.83,83.95,83.81,83.91,11728.0,72.4089,72.5126,72.3917,72.478,11728.0
2017-09-25 15:00:00,83.91,83.92,83.83,83.88,19459.0,72.478,72.4867,72.4089,72.4521,19459.0
2017-09-25 15:10:00,83.88,83.88,83.8,83.81,17541.0,72.4521,72.4521,72.383,72.3917,17541.0
2017-09-25 15:20:00,83.82,83.95,83.76,83.88,33744.0,72.4003,72.5126,72.3485,72.4521,33744.0
2017-09-25 15:30:00,83.9,84.04,83.89,83.92,28781.0,72.4694,72.5903,72.4608,72.4867,28781.0
2017-09-25 15:40:00,83.92,84.0,83.83,83.99,72110.0,72.4867,72.5558,72.4089,72.5471,72110.0
2017-09-25 15:50:00,83.96,83.97,83.8,83.89,123981.0,72.5212,72.5299,72.383,72.4608,123981.0
2017-09-26 09:30:00,84.58,84.66,84.02,84.11,35581.0,73.0568,73.1259,72.5731,72.6508,35581.0
2017-09-26 09:40:00,84.18,84.31,84.12,84.31,25512.0,72.7113,72.8235,72.6594,72.8235,25512.0
2017-09-26 09:50:00,84.33,84.36,84.09,84.13,26600.0,72.8408,72.8667,72.6335,72.6681,26600.0
2017-09-26 10:00:00,84.13,84.3,84.11,84.23,21780.0,72.6681,72.8149,72.6508,72.7544,21780.0
2017-09-26 10:10:00,84.29,84.49,84.19,84.19,12013.0,72.8063,72.979,72.7199,72.7199,12013.0
2017-09-26 10:20:00,84.2,84.21,83.92,83.96,19037.0,72.7285,72.7372,72.4867,72.5212,19037.0
2017-09-26 10:30:00,83.93,84.01,83.71,83.87,21933.0,72.4953,72.5644,72.3053,72.4435,21933.0
2017-09-26 10:40:00,83.84,83.96,83.84,83.87,13469.0,72.4176,72.5212,72.4176,72.4435,13469.0
2017-09-26 10:50:00,83.9,84.04,83.77,83.78,11957.0,72.4694,72.5903,72.3571,72.3658,11957.0
2017-09-26 11:00:00,83.77,83.83,83.64,83.65,14757.0,72.3571,72.4089,72.2448,72.2535,14757.0
2017-09-26 11:10:00,83.63,83.92,83.6,83.92,17864.0,72.2362,72.4867,72.2103,72.4867,17864.0
2017-09-26 11:20:00,83.95,83.98,83.73,83.85,20611.0,72.5126,72.5385,72.3226,72.4262,20611.0
2017-09-26 11:30:00,83.89,83.97,83.81,83.82,10010.0,72.4608,72.5299,72.3917,72.4003,10010.0
2017-09-26 11:40:00,83.85,83.89,83.74,83.74,9438.0,72.4262,72.4608,72.3312,72.3312,9438.0
2017-09-26 11:50:00,83.74,83.85,83.71,83.85,11696.0,72.3312,72.4262,72.3053,72.4262,11696.0
2017-09-26 12:00:00,83.82,83.93,83.77,83.83,9944.0,72.4003,72.4953,72.3571,72.4089,9944.0
2017-09-26 12:10:00,83.83,83.86,83.67,83.72,11857.0,72.4089,72.4349,72.2707,72.3139,11857.0
2017-09-26 12:20:00,83.69,83.74,83.65,83.68,11611.0,72.288,72.3312,72.2535,72.2794,11611.0
2017-09-26 12:30:00,83.72,83.87,83.71,83.73,19067.0,72.3139,72.4435,72.3053,72.3226,19067.0
2017-09-26 12:40:00,83.75,83.81,83.69,83.77,8010.0,72.3398,72.3917,72.288,72.3571,8010.0
2017-09-26 12:50:00,83.82,83.84,83.68,83.75,8625.0,72.4003,72.4176,72.2794,72.3398,8625.0
2017-09-26 13:00:00,83.76,83.83,83.68,83.81,12091.0,72.3485,72.4089,72.2794,72.3917,12091.0
2017-09-26 13:10:00,83.84,84.08,83.8,83.89,14684.0,72.4176,72.6249,72.383,72.4608,14684.0
2017-09-26 13:20:00,83.9,83.95,83.83,83.86,10333.0,72.4694,72.5126,72.4089,72.4349,10333.0
2017-09-26 13:30:00,83.87,83.94,83.82,83.85,12771.0,72.4435,72.504,72.4003,72.4262,12771.0
2017-09-26 13:40:00,83.83,83.93,83.78,83.8,12269.0,72.4089,72.4953,72.3658,72.383,12269.0
2017-09-26 13:50:00,83.8,83.82,83.69,83.75,16494.0,72.383,72.4003,72.288,72.3398,16494.0
2017-09-26 14:00:00,83.75,83.82,83.72,83.76,10815.0,72.3398,72.4003,72.3139,72.3485,10815.0
2017-09-26 14:10:00,83.76,83.81,83.72,83.78,11607.0,72.3485,72.3917,72.3139,72.3658,11607.0
2017-09-26 14:20:00,83.78,83.87,83.76,83.86,7955.0,72.3658,72.4435,72.3485,72.4349,7955.0
2017-09-26 14:30:00,83.84,83.88,83.77,83.83,16893.0,72.4176,72.4521,72.3571,72.4089,16893.0
2017-09-26 14:40:00,83.84,84.02,83.81,84.0,17439.0,72.4176,72.5731,72.3917,72.5558,17439.0
2017-09-26 14:50:00,83.97,83.99,83.93,83.98,10090.0,72.5299,72.5471,72.4953,72.5385,10090.0
2017-09-26 15:00:00,83.97,84.03,83.97,84.0,15850.0,72.5299,72.5817,72.5299,72.5558,15850.0
2017-09-26 15:10:00,84.02,84.11,83.97,84.11,19127.0,72.5731,72.6508,72.5299,72.6508,19127.0
2017-09-26 15:20:00,84.11,84.14,84.08,84.11,17381.0,72.6508,72.6767,72.6249,72.6508,17381.0
2017-09-26 15:30:00,84.1,84.1,83.98,84.02,23685.0,72.6422,72.6422,72.5385,72.5731,23685.0
2017-09-26 15:40:00,84.02,84.02,83.92,83.93,33868.0,72.5731,72.5731,72.4867,72.4953,33868.0
2017-09-26 15:50:00,83.93,84.02,83.85,83.9,94519.0,72.4953,72.5731,72.4262,72.4694,94519.0
2017-09-27 09:30:00,84.69,84.74,84.28,84.53,52251.0,73.1518,73.195,72.7976,73.0136,52251.0
2017-09-27 09:40:00,84.54,84.55,84.21,84.26,18983.0,73.0222,73.0308,72.7372,72.7804,18983.0
2017-09-27 09:50:00,84.3,84.36,84.19,84.31,15764.0,72.8149,72.8667,72.7199,72.8235,15764.0
2017-09-27 10:00:00,84.25,84.45,84.21,84.24,18409.0,72.7717,72.9445,72.7372,72.7631,18409.0
2017-09-27 10:10:00,84.24,84.29,84.09,84.1,15926.0,72.7631,72.8063,72.6335,72.6422,15926.0
2017-09-27 10:20:00,84.12,84.21,83.97,84.19,17129.0,72.6594,72.7372,72.5299,72.7199,17129.0
2017-09-27 10:30:00,84.18,84.24,83.92,83.96,15614.0,72.7113,72.7631,72.4867,72.5212,15614.0
2017-09-27 10:40:00,83.93,84.05,83.87,84.05,11456.0,72.4953,72.599,72.4435,72.599,11456.0
2017-09-27 10:50:00,84.06,84.14,83.81,83.92,13769.0,72.6076,72.6767,72.3917,72.4867,13769.0
2017-09-27 11:00:00,83.9,84.11,83.87,84.11,17548.0,72.4694,72.6508,72.4435,72.6508,17548.0
2017-09-27 11:10:00,84.12,84.24,84.09,84.15,22547.0,72.6594,72.7631,72.6335,72.6853,22547.0
2017-09-27 11:20:00,84.15,84.54,84.15,84.43,34052.0,72.6853,73.0222,72.6853,72.9272,34052.0
2017-09-27 11:30:00,84.42,84.44,84.33,84.4,10886.0,72.9186,72.9358,72.8408,72.9013,10886.0
2017-09-27 11:40:00,84.37,84.4,84.3,84.35,25338.0,72.8754,72.9013,72.8149,72.8581,25338.0
2017-09-27 11:50:00,84.32,84.47,84.28,84.45,13653.0,72.8322,72.9617,72.7976,72.9445,13653.0
2017-09-27 12:00:00,84.43,84.59,84.43,84.5,20431.0,72.9272,73.0654,72.9272,72.9877,20431.0
2017-09-27 12:10:00,84.51,84.53,84.42,84.46,10097.0,72.9963,73.0136,72.9186,72.9531,10097.0
2017-09-27 12:20:00,84.48,84.5,84.39,84.46,23152.0,72.9704,72.9877,72.8926,72.9531,23152.0
2017-09-27 12:30:00,84.43,84.44,84.36,84.42,6882.0,72.9272,72.9358,72.8667,72.9186,6882.0
2017-09-27 12:40:00,84.44,84.55,84.41,84.5,45236.0,72.9358,73.0308,72.9099,72.9877,45236.0
2017-09-27 12:50:00,84.5,84.65,84.48,84.63,14201.0,72.9877,73.1172,72.9704,73.0999,14201.0
2017-09-27 13:00:00,84.63,84.66,84.47,84.5,11100.0,73.0999,73.1259,72.9617,72.9877,11100.0
2017-09-27 13:10:00,84.52,84.54,84.43,84.47,9539.0,73.0049,73.0222,72.9272,72.9617,9539.0
2017-09-27 13:20:00,84.48,84.55,84.43,84.53,57341.0,72.9704,73.0308,72.9272,73.0136,57341.0
2017-09-27 13:30:00,84.56,84.67,84.53,84.65,13604.0,73.0395,73.1345,73.0136,73.1172,13604.0
2017-09-27 13:40:00,84.67,84.67,84.56,84.63,15892.0,73.1345,73.1345,73.0395,73.0999,15892.0
2017-09-27 13:50:00,84.63,84.74,84.59,84.74,17934.0,73.0999,73.195,73.0654,73.195,17934.0
2017-09-27 14:00:00,84.73,84.93,84.72,84.87,12872.0,73.1863,73.3591,73.1777,73.3073,12872.0
2017-09-27 14:10:00,84.87,85.08,84.85,84.92,27184.0,73.3073,73.4886,73.29,73.3504,27184.0
2017-09-27 14:20:00,84.92,84.95,84.84,84.93,17125.0,73.3504,73.3764,73.2813,73.3591,17125.0
2017-09-27 14:30:00,84.95,84.96,84.84,84.86,17454.0,73.3764,73.385,73.2813,73.2986,17454.0
2017-09-27 14:40:00,84.88,84.95,84.79,84.82,17934.0,73.3159,73.3764,73.2382,73.2641,17934.0
2017-09-27 14:50:00,84.82,85.0,84.81,84.99,27842.0,73.2641,73.4195,73.2554,73.4109,27842.0
2017-09-27 15:00:00,84.98,85.23,84.95,85.21,34997.0,73.4023,73.6182,73.3764,73.6009,34997.0
2017-09-27 15:10:00,85.19,85.2,85.0,85.1,26579.0,73.5837,73.5923,73.4195,73.5059,26579.0
2017-09-27 15:20:00,85.1,85.21,85.1,85.17,33897.0,73.5059,73.6009,73.5059,73.5664,33897.0
2017-09-27 15:30:00,85.17,85.22,85.11,85.13,37159.0,73.5664,73.6096,73.5146,73.5318,37159.0
2017-09-27 15:40:00,85.13,85.14,84.89,84.91,61636.0,73.5318,73.5405,73.3245,73.3418,61636.0
2017-09-27 15:50:00,84.91,85.04,84.89,84.92,139737.0,73.3418,73.4541,73.3245,73.3504,139737.0
2017-09-28 09:30:00,84.59,85.22,84.45,84.79,44758.0,73.0654,73.6096,72.9445,73.2382,44758.0
2017-09-28 09:40:00,84.78,84.96,84.6,84.88,9200.0,73.2295,73.385,73.074,73.3159,9200.0
2017-09-28 09:50:00,84.87,85.0,84.71,84.94,13276.0,73.3073,73.4195,73.1691,73.3677,13276.0
2017-09-28 10:00:00,85.02,85.03,84.78,85.03,19198.0,73.4368,73.4455,73.2295,73.4455,19198.0
2017-09-28 10:10:00,84.95,85.01,84.65,84.88,20319.0,73.3764,73.4282,73.1172,73.3159,20319.0
2017-09-28 10:20:00,84.88,85.15,84.85,85.06,9175.0,73.3159,73.5491,73.29,73.4714,9175.0
2017-09-28 10:30:00,85.02,85.08,84.93,85.05,7054.0,73.4368,73.4886,73.3591,73.4627,7054.0
2017-09-28 10:40:00,85.0,85.12,84.91,84.97,6995.0,73.4195,73.5232,73.3418,73.3936,6995.0
2017-09-28 10:50:00,84.97,85.03,84.85,84.97,8335.0,73.3936,73.4455,73.29,73.3936,8335.0
2017-09-28 11:00:00,84.96,85.17,84.89,85.08,24061.0,73.385,73.5664,73.3245,73.4886,24061.0
2017-09-28 11:10:00,85.11,85.26,85.1,85.23,31444.0,73.5146,73.6441,73.5059,73.6182,31444.0
2017-09-28 11:20:00,85.24,85.49,85.2,85.48,51845.0,73.6268,73.8428,73.5923,73.8341,51845.0
2017-09-28 11:30:00,85.5,85.52,85.35,85.46,20990.0,73.8514,73.8687,73.7219,73.8169,20990.0
2017-09-28 11:40:00,85.45,85.5,85.41,85.48,21229.0,73.8082,73.8514,73.7737,73.8341,21229.0
2017-09-28 11:50:00,85.48,85.57,85.43,85.54,12388.0,73.8341,73.9119,73.791,73.886,12388.0
2017-09-28 12:00:00,85.52,85.59,85.48,85.55,11665.0,73.8687,73.9292,73.8341,73.8946,11665.0
2017-09-28 12:10:00,85.56,85.64,85.51,85.62,14413.0,73.9032,73.9723,73.8601,73.9551,14413.0
2017-09-28 12:20:00,85.63,85.67,85.57,85.64,35075.0,73.9637,73.9983,73.9119,73.9723,35075.0
2017-09-28 12:30:00,85.63,85.67,85.5,85.58,24440.0,73.9637,73.9983,73.8514,73.9205,24440.0
2017-09-28 12:40:00,85.56,85.65,85.52,85.65,12270.0,73.9032,73.981,73.8687,73.981,12270.0
2017-09-28 12:50:00,85.64,85.77,85.63,85.74,18099.0,73.9723,74.0846,73.9637,74.0587,18099.0
2017-09-28 13:00:00,85.74,85.76,85.68,85.73,13402.0,74.0587,74.076,74.0069,74.0501,13402.0
2017-09-28 13:10:00,85.71,85.76,85.66,85.76,21093.0,74.0328,74.076,73.9896,74.076,21093.0
2017-09-28 13:20:00,85.76,85.78,85.58,85.58,60520.0,74.076,74.0933,73.9205,73.9205,60520.0
2017-09-28 13:30:00,85.59,85.71,85.59,85.71,16522.0,73.9292,74.0328,73.9292,74.0328,16522.0
2017-09-28 13:40:00,85.71,85.74,85.63,85.73,55879.0,74.0328,74.0587,73.9637,74.0501,55879.0
2017-09-28 13:50:00,85.71,85.71,85.6,85.66,54323.0,74.0328,74.0328,73.9378,73.9896,54323.0
2017-09-28 14:00:00,85.66,85.71,85.55,85.62,53821.0,73.9896,74.0328,73.8946,73.9551,53821.0
2017-09-28 14:10:00,85.62,85.66,85.43,85.48,90800.0,73.9551,73.9896,73.791,73.8341,90800.0
2017-09-28 14:20:00,85.46,85.51,85.38,85.43,30566.0,73.8169,73.8601,73.7478,73.791,30566.0
2017-09-28 14:30:00,85.44,85.5,85.42,85.44,16364.0,73.7996,73.8514,73.7823,73.7996,16364.0
2017-09-28 14:40:00,85.44,85.51,85.27,85.34,37942.0,73.7996,73.8601,73.6528,73.7132,37942.0
2017-09-28 14:50:00,85.33,85.44,85.33,85.38,13384.0,73.7046,73.7996,73.7046,73.7478,13384.0
2017-09-28 15:00:00,85.39,85.44,85.36,85.39,8791.0,73.7564,73.7996,73.7305,73.7564,8791.0
2017-09-28 15:10:00,85.41,85.49,85.41,85.44,13197.0,73.7737,73.8428,73.7737,73.7996,13197.0
2017-09-28 15:20:00,85.44,85.44,85.35,85.44,17351.0,73.7996,73.7996,73.7219,73.7996,17351.0
2017-09-28 15:30:00,85.44,85.54,85.4,85.46,52823.0,73.7996,73.886,73.765,73.8169,52823.0
2017-09-28 15:40:00,85.47,85.51,85.4,85.41,31028.0,73.8255,73.8601,73.765,73.7737,31028.0
2017-09-28 15:50:00,85.39,85.7,85.37,85.64,146755.0,73.7564,74.0242,73.7391,73.9723,146755.0
2017-09-29 09:30:00,85.68,85.9,85.61,85.84,92602.0,74.0069,74.1969,73.9464,74.1451,92602.0
2017-09-29 09:40:00,85.85,85.95,85.79,85.84,18819.0,74.1537,74.2401,74.1019,74.1451,18819.0
2017-09-29 09:50:00,85.85,85.87,85.68,85.74,12060.0,74.1537,74.171,74.0069,74.0587,12060.0
2017-09-29 10:00:00,85.72,85.8,85.65,85.8,19618.0,74.0414,74.1105,73.981,74.1105,19618.0
2017-09-29 10:10:00,85.78,85.79,85.61,85.66,32212.0,74.0933,74.1019,73.9464,73.9896,32212.0
2017-09-29 10:20:00,85.68,85.75,85.65,85.65,15582.0,74.0069,74.0674,73.981,73.981,15582.0
2017-09-29 10:30:00,85.69,85.8,85.58,85.8,10346.0,74.0155,74.1105,73.9205,74.1105,10346.0
2017-09-29 10:40:00,85.8,85.84,85.7,85.71,14378.0,74.1105,74.1451,74.0242,74.0328,14378.0
2017-09-29 10:50:00,85.73,85.84,85.69,85.79,33957.0,74.0501,74.1451,74.0155,74.1019,33957.0
2017-09-29 11:00:00,85.79,85.92,85.76,85.89,10677.0,74.1019,74.2142,74.076,74.1883,10677.0
2017-09-29 11:10:00,85.89,86.12,85.85,86.07,54638.0,74.1883,74.387,74.1537,74.3438,54638.0
2017-09-29 11:20:00,86.08,86.28,86.08,86.24,25706.0,74.3524,74.5252,74.3524,74.4906,25706.0
2017-09-29 11:30:00,86.25,86.3,86.13,86.14,32909.0,74.4992,74.5424,74.3956,74.4042,32909.0
2017-09-29 11:40:00,86.12,86.21,86.12,86.17,19827.0,74.387,74.4647,74.387,74.4301,19827.0
2017-09-29 11:50:00,86.17,86.27,86.16,86.27,17413.0,74.4301,74.5165,74.4215,74.5165,17413.0
2017-09-29 12:00:00,86.28,86.3,86.15,86.23,12388.0,74.5252,74.5424,74.4129,74.482,12388.0
2017-09-29 12:10:00,86.23,86.27,86.15,86.24,21214.0,74.482,74.5165,74.4129,74.4906,21214.0
2017-09-29 12:20:00,86.23,86.26,86.17,86.23,14181.0,74.482,74.5079,74.4301,74.482,14181.0
2017-09-29 12:30:00,86.25,86.3,86.22,86.29,10889.0,74.4992,74.5424,74.4733,74.5338,10889.0
2017-09-29 12:40:00,86.29,86.35,86.27,86.3,9907.0,74.5338,74.5856,74.5165,74.5424,9907.0
2017-09-29 12:50:00,86.28,86.29,86.23,86.26,10612.0,74.5252,74.5338,74.482,74.5079,10612.0
2017-09-29 13:00:00,86.29,86.34,86.26,86.3,15718.0,74.5338,74.577,74.5079,74.5424,15718.0
2017-09-29 13:10:00,86.3,86.33,86.28,86.28,11579.0,74.5424,74.5683,74.5252,74.5252,11579.0
2017-09-29 13:20:00,86.29,86.29,86.22,86.25,58819.0,74.5338,74.5338,74.4733,74.4992,58819.0
2017-09-29 13:30:00,86.25,86.41,86.2,86.38,41534.0,74.4992,74.6374,74.4561,74.6115,41534.0
2017-09-29 13:40:00,86.39,86.39,86.27,86.3,34810.0,74.6202,74.6202,74.5165,74.5424,34810.0
2017-09-29 13:50:00,86.3,86.32,86.24,86.3,28282.0,74.5424,74.5597,74.4906,74.5424,28282.0
2017-09-29 14:00:00,86.29,86.3,86.2,86.23,21440.0,74.5338,74.5424,74.4561,74.482,21440.0
2017-09-29 14:10:00,86.22,86.24,86.16,86.24,20740.0,74.4733,74.4906,74.4215,74.4906,20740.0
2017-09-29 14:20:00,86.22,86.3,86.2,86.29,20622.0,74.4733,74.5424,74.4561,74.5338,20622.0
2017-09-29 14:30:00,86.3,86.3,86.21,86.29,24543.0,74.5424,74.5424,74.4647,74.5338,24543.0
2017-09-29 14:40:00,86.28,86.34,86.25,86.33,63293.0,74.5252,74.577,74.4992,74.5683,63293.0
2017-09-29 14:50:00,86.33,86.33,86.21,86.25,22245.0,74.5683,74.5683,74.4647,74.4992,22245.0
2017-09-29 15:00:00,86.25,86.3,86.2,86.2,17506.0,74.4992,74.5424,74.4561,74.4561,17506.0
2017-09-29 15:10:00,86.2,86.24,86.17,86.22,16674.0,74.4561,74.4906,74.4301,74.4733,16674.0
2017-09-29 15:20:00,86.21,86.25,86.16,86.2,21702.0,74.4647,74.4992,74.4215,74.4561,21702.0
2017-09-29 15:30:00,86.2,86.25,86.19,86.2,25505.0,74.4561,74.4992,74.4474,74.4561,25505.0
2017-09-29 15:40:00,86.22,86.24,86.12,86.14,56413.0,74.4733,74.4906,74.387,74.4042,56413.0
2017-09-29 15:50:00,86.14,86.25,86.11,86.15,152446.0,74.4042,74.4992,74.3783,74.4129,152446.0
2017-10-02 09:30:00,86.59,86.73,86.35,86.63,54169.0,74.7929,74.9138,74.5856,74.8275,54169.0
2017-10-02 09:40:00,86.6,86.77,86.57,86.74,37259.0,74.8016,74.9484,74.7756,74.9225,37259.0
2017-10-02 09:50:00,86.73,86.73,86.47,86.64,36458.0,74.9138,74.9138,74.6893,74.8361,36458.0
2017-10-02 10:00:00,86.61,86.65,86.42,86.58,23436.0,74.8102,74.8447,74.6461,74.7843,23436.0
2017-10-02 10:10:00,86.58,86.75,86.56,86.71,32436.0,74.7843,74.9311,74.767,74.8966,32436.0
2017-10-02 10:20:00,86.72,86.76,86.42,86.42,33501.0,74.9052,74.9398,74.6461,74.6461,33501.0
2017-10-02 10:30:00,86.42,86.54,86.39,86.45,15152.0,74.6461,74.7497,74.6202,74.672,15152.0
2017-10-02 10:40:00,86.5,86.64,86.41,86.53,20006.0,74.7152,74.8361,74.6374,74.7411,20006.0
2017-10-02 10:50:00,86.53,86.56,86.42,86.5,15385.0,74.7411,74.767,74.6461,74.7152,15385.0
2017-10-02 11:00:00,86.5,86.5,86.34,86.34,20376.0,74.7152,74.7152,74.577,74.577,20376.0
2017-10-02 11:10:00,86.36,86.41,86.24,86.33,20892.0,74.5943,74.6374,74.4906,74.5683,20892.0
2017-10-02 11:20:00,86.33,86.33,86.17,86.23,24843.0,74.5683,74.5683,74.4301,74.482,24843.0
2017-10-02 11:30:00,86.22,86.22,86.12,86.17,30569.0,74.4733,74.4733,74.387,74.4301,30569.0
2017-10-02 11:40:00,86.17,86.17,86.02,86.05,15950.0,74.4301,74.4301,74.3006,74.3265,15950.0
2017-10-02 11:50:00,86.05,86.07,85.81,85.83,22961.0,74.3265,74.3438,74.1192,74.1365,22961.0
2017-10-02 12:00:00,85.84,85.98,85.73,85.98,15220.0,74.1451,74.266,74.0501,74.266,15220.0
2017-10-02 12:10:00,85.98,86.06,85.86,86.06,14365.0,74.266,74.3351,74.1624,74.3351,14365.0
2017-10-02 12:20:00,86.05,86.14,85.96,85.96,14519.0,74.3265,74.4042,74.2487,74.2487,14519.0
2017-10-02 12:30:00,85.95,86.11,85.95,86.05,15093.0,74.2401,74.3783,74.2401,74.3265,15093.0
2017-10-02 12:40:00,86.05,86.09,85.97,86.01,12147.0,74.3265,74.361,74.2574,74.2919,12147.0
2017-10-02 12:50:00,86.0,86.08,85.98,86.07,15737.0,74.2833,74.3524,74.266,74.3438,15737.0
2017-10-02 13:00:00,86.08,86.09,85.98,86.07,22387.0,74.3524,74.361,74.266,74.3438,22387.0
2017-10-02 13:10:00,86.07,86.09,86.03,86.03,19432.0,74.3438,74.361,74.3092,74.3092,19432.0
2017-10-02 13:20:00,86.08,86.09,85.95,85.98,18913.0,74.3524,74.361,74.2401,74.266,18913.0
2017-10-02 13:30:00,85.99,86.01,85.95,85.97,9739.0,74.2747,74.2919,74.2401,74.2574,9739.0
2017-10-02 13:40:00,85.99,86.03,85.96,85.97,16248.0,74.2747,74.3092,74.2487,74.2574,16248.0
2017-10-02 13:50:00,85.96,86.01,85.95,85.96,21518.0,74.2487,74.2919,74.2401,74.2487,21518.0
2017-10-02 14:00:00,85.98,86.03,85.94,86.02,16473.0,74.266,74.3092,74.2315,74.3006,16473.0
2017-10-02 14:10:00,86.0,86.02,85.94,85.95,15622.0,74.2833,74.3006,74.2315,74.2401,15622.0
2017-10-02 14:20:00,85.96,86.01,85.93,85.98,24939.0,74.2487,74.2919,74.2228,74.266,24939.0
2017-10-02 14:30:00,85.98,86.01,85.95,85.98,26856.0,74.266,74.2919,74.2401,74.266,26856.0
2017-10-02 14:40:00,85.98,85.98,85.87,85.89,17100.0,74.266,74.266,74.171,74.1883,17100.0
2017-10-02 14:50:00,85.9,85.93,85.86,85.92,20694.0,74.1969,74.2228,74.1624,74.2142,20694.0
2017-10-02 15:00:00,85.93,85.98,85.84,85.88,24573.0,74.2228,74.266,74.1451,74.1796,24573.0
2017-10-02 15:10:00,85.88,85.92,85.72,85.79,24751.0,74.1796,74.2142,74.0414,74.1019,24751.0
2017-10-02 15:20:00,85.8,85.84,85.76,85.76,26249.0,74.1105,74.1451,74.076,74.076,26249.0
2017-10-02 15:30:00,85.76,85.83,85.72,85.8,40956.0,74.076,74.1365,74.0414,74.1105,40956.0
2017-10-02 15:40:00,85.8,85.8,85.68,85.74,56517.0,74.1105,74.1105,74.0069,74.0587,56517.0
2017-10-02 15:50:00,85.75,85.87,85.74,85.81,146660.0,74.0674,74.171,74.0587,74.1192,146660.0
2017-10-03 09:30:00,85.96,86.2,85.84,86.16,56701.0,74.2487,74.4561,74.1451,74.4215,56701.0
2017-10-03 09:40:00,86.16,86.2,85.99,86.04,41775.0,74.4215,74.4561,74.2747,74.3179,41775.0
2017-10-03 09:50:00,86.04,86.04,85.84,85.94,17785.0,74.3179,74.3179,74.1451,74.2315,17785.0
2017-10-03 10:00:00,85.92,86.08,85.84,85.94,31264.0,74.2142,74.3524,74.1451,74.2315,31264.0
2017-10-03 10:10:00,85.95,86.01,85.86,85.92,36613.0,74.2401,74.2919,74.1624,74.2142,36613.0
2017-10-03 10:20:00,85.9,86.09,85.9,86.01,15343.0,74.1969,74.361,74.1969,74.2919,15343.0
2017-10-03 10:30:00,85.99,86.53,85.96,86.51,186935.0,74.2747,74.7411,74.2487,74.7238,186935.0
2017-10-03 10:40:00,86.5,86.52,86.25,86.31,36002.0,74.7152,74.7325,74.4992,74.5511,36002.0
2017-10-03 10:50:00,86.31,86.4,86.17,86.24,59121.0,74.5511,74.6288,74.4301,74.4906,59121.0
2017-10-03 11:00:00,86.25,86.53,86.25,86.39,47058.0,74.4992,74.7411,74.4992,74.6202,47058.0
2017-10-03 11:10:00,86.42,86.5,86.29,86.5,27967.0,74.6461,74.7152,74.5338,74.7152,27967.0
2017-10-03 11:20:00,86.5,86.51,86.39,86.41,17940.0,74.7152,74.7238,74.6202,74.6374,17940.0
2017-10-03 11:30:00,86.45,86.5,86.39,86.39,13170.0,74.672,74.7152,74.6202,74.6202,13170.0
2017-10-03 11:40:00,86.4,86.5,86.36,86.48,190176.0,74.6288,74.7152,74.5943,74.6979,190176.0
2017-10-03 11:50:00,86.48,86.48,86.32,86.4,73565.0,74.6979,74.6979,74.5597,74.6288,73565.0
2017-10-03 12:00:00,86.42,86.47,86.31,86.38,20833.0,74.6461,74.6893,74.5511,74.6115,20833.0
2017-10-03 12:10:00,86.38,86.41,86.26,86.26,18774.0,74.6115,74.6374,74.5079,74.5079,18774.0
2017-10-03 12:20:00,86.26,86.27,86.17,86.18,21670.0,74.5079,74.5165,74.4301,74.4388,21670.0
2017-10-03 12:30:00,86.19,86.2,86.07,86.08,28013.0,74.4474,74.4561,74.3438,74.3524,28013.0
2017-10-03 12:40:00,86.08,86.09,85.98,85.98,18107.0,74.3524,74.361,74.266,74.266,18107.0
2017-10-03 12:50:00,85.96,86.02,85.95,86.01,8940.0,74.2487,74.3006,74.2401,74.2919,8940.0
2017-10-03 13:00:00,86.02,86.07,85.98,85.98,12404.0,74.3006,74.3438,74.266,74.266,12404.0
2017-10-03 13:10:00,85.98,85.99,85.94,85.94,9185.0,74.266,74.2747,74.2315,74.2315,9185.0
2017-10-03 13:20:00,85.95,85.99,85.94,85.97,7098.0,74.2401,74.2747,74.2315,74.2574,7098.0
2017-10-03 13:30:00,85.96,86.06,85.93,86.04,19647.0,74.2487,74.3351,74.2228,74.3179,19647.0
2017-10-03 13:40:00,86.05,86.08,86.01,86.06,17740.0,74.3265,74.3524,74.2919,74.3351,17740.0
2017-10-03 13:50:00,86.09,86.14,86.07,86.12,13060.0,74.361,74.4042,74.3438,74.387,13060.0
2017-10-03 14:00:00,86.13,86.15,86.11,86.12,29966.0,74.3956,74.4129,74.3783,74.387,29966.0
2017-10-03 14:10:00,86.14,86.17,86.11,86.12,18666.0,74.4042,74.4301,74.3783,74.387,18666.0
2017-10-03 14:20:00,86.12,86.14,86.08,86.12,24723.0,74.387,74.4042,74.3524,74.387,24723.0
2017-10-03 14:30:00,86.12,86.12,86.05,86.06,14339.0,74.387,74.387,74.3265,74.3351,14339.0
2017-10-03 14:40:00,86.04,86.1,86.04,86.04,16598.0,74.3179,74.3697,74.3179,74.3179,16598.0
2017-10-03 14:50:00,86.05,86.07,85.98,85.99,16993.0,74.3265,74.3438,74.266,74.2747,16993.0
2017-10-03 15:00:00,85.99,86.02,85.97,85.97,25735.0,74.2747,74.3006,74.2574,74.2574,25735.0
2017-10-03 15:10:00,85.97,85.99,85.94,85.96,29128.0,74.2574,74.2747,74.2315,74.2487,29128.0
2017-10-03 15:20:00,85.95,86.0,85.94,85.98,25492.0,74.2401,74.2833,74.2315,74.266,25492.0
2017-10-03 15:30:00,85.98,86.12,85.97,86.12,35065.0,74.266,74.387,74.2574,74.387,35065.0
2017-10-03 15:40:00,86.11,86.12,85.99,86.0,51017.0,74.3783,74.387,74.2747,74.2833,51017.0
2017-10-03 15:50:00,86.0,86.08,85.89,85.9,280278.0,74.2833,74.3524,74.1883,74.1969,280278.0
2017-10-04 09:30:00,85.7,85.97,85.69,85.79,45696.0,74.0242,74.2574,74.0155,74.1019,45696.0
2017-10-04 09:40:00,85.72,85.9,85.58,85.67,26007.0,74.0414,74.1969,73.9205,73.9983,26007.0
2017-10-04 09:50:00,85.62,85.94,85.6,85.91,14969.0,73.9551,74.2315,73.9378,74.2056,14969.0
2017-10-04 10:00:00,85.9,86.18,85.87,86.16,22309.0,74.1969,74.4388,74.171,74.4215,22309.0
2017-10-04 10:10:00,86.16,86.17,85.91,85.98,21626.0,74.4215,74.4301,74.2056,74.266,21626.0
2017-10-04 10:20:00,86.01,86.03,85.83,85.86,12031.0,74.2919,74.3092,74.1365,74.1624,12031.0
2017-10-04 10:30:00,85.86,85.93,85.66,85.75,19737.0,74.1624,74.2228,73.9896,74.0674,19737.0
2017-10-04 10:40:00,85.7,85.79,85.69,85.73,15275.0,74.0242,74.1019,74.0155,74.0501,15275.0
2017-10-04 10:50:00,85.74,85.81,85.68,85.75,42731.0,74.0587,74.1192,74.0069,74.0674,42731.0
2017-10-04 11:00:00,85.78,85.97,85.78,85.9,18027.0,74.0933,74.2574,74.0933,74.1969,18027.0
2017-10-04 11:10:00,85.9,85.96,85.77,85.77,23100.0,74.1969,74.2487,74.0846,74.0846,23100.0
2017-10-04 11:20:00,85.77,85.82,85.73,85.8,42263.0,74.0846,74.1278,74.0501,74.1105,42263.0
2017-10-04 11:30:00,85.8,85.88,85.69,85.69,38607.0,74.1105,74.1796,74.0155,74.0155,38607.0
2017-10-04 11:40:00,85.7,85.76,85.68,85.75,26623.0,74.0242,74.076,74.0069,74.0674,26623.0
2017-10-04 11:50:00,85.76,85.95,85.74,85.95,26584.0,74.076,74.2401,74.0587,74.2401,26584.0
2017-10-04 12:00:00,85.94,85.98,85.85,85.89,35246.0,74.2315,74.266,74.1537,74.1883,35246.0
2017-10-04 12:10:00,85.88,85.99,85.86,85.93,147427.0,74.1796,74.2747,74.1624,74.2228,147427.0
2017-10-04 12:20:00,85.93,85.96,85.87,85.88,70287.0,74.2228,74.2487,74.171,74.1796,70287.0
2017-10-04 12:30:00,85.87,85.96,85.82,85.89,64345.0,74.171,74.2487,74.1278,74.1883,64345.0
2017-10-04 12:40:00,85.89,85.94,85.84,85.9,53754.0,74.1883,74.2315,74.1451,74.1969,53754.0
2017-10-04 12:50:00,85.91,85.95,85.88,85.93,55510.0,74.2056,74.2401,74.1796,74.2228,55510.0
2017-10-04 13:00:00,85.92,86.07,85.91,86.04,48773.0,74.2142,74.3438,74.2056,74.3179,48773.0
2017-10-04 13:10:00,86.04,86.1,85.94,85.98,20384.0,74.3179,74.3697,74.2315,74.266,20384.0
2017-10-04 13:20:00,85.97,86.05,85.97,86.01,27740.0,74.2574,74.3265,74.2574,74.2919,27740.0
2017-10-04 13:30:00,86.03,86.03,85.81,85.81,22828.0,74.3092,74.3092,74.1192,74.1192,22828.0
2017-10-04 13:40:00,85.81,85.84,85.73,85.76,26208.0,74.1192,74.1451,74.0501,74.076,26208.0
2017-10-04 13:50:00,85.76,85.98,85.76,85.92,18777.0,74.076,74.266,74.076,74.2142,18777.0
2017-10-04 14:00:00,85.91,86.05,85.9,85.99,19770.0,74.2056,74.3265,74.1969,74.2747,19770.0
2017-10-04 14:10:00,85.97,86.05,85.92,86.05,19719.0,74.2574,74.3265,74.2142,74.3265,19719.0
2017-10-04 14:20:00,86.02,86.11,86.02,86.11,25038.0,74.3006,74.3783,74.3006,74.3783,25038.0
2017-10-04 14:30:00,86.12,86.19,86.11,86.13,21849.0,74.387,74.4474,74.3783,74.3956,21849.0
2017-10-04 14:40:00,86.13,86.2,86.09,86.18,25110.0,74.3956,74.4561,74.361,74.4388,25110.0
2017-10-04 14:50:00,86.18,86.38,86.18,86.38,33784.0,74.4388,74.6115,74.4388,74.6115,33784.0
2017-10-04 15:00:00,86.39,86.45,86.32,86.39,42671.0,74.6202,74.672,74.5597,74.6202,42671.0
2017-10-04 15:10:00,86.39,86.62,86.33,86.6,78849.0,74.6202,74.8188,74.5683,74.8016,78849.0
2017-10-04 15:20:00,86.62,86.91,86.57,86.74,176640.0,74.8188,75.0693,74.7756,74.9225,176640.0
2017-10-04 15:30:00,86.74,87.08,86.69,87.05,131770.0,74.9225,75.2162,74.8793,75.1902,131770.0
2017-10-04 15:40:00,87.05,87.06,86.86,86.88,148092.0,75.1902,75.1989,75.0261,75.0434,148092.0
2017-10-04 15:50:00,86.87,87.03,86.87,87.0,219805.0,75.0348,75.173,75.0348,75.1471,219805.0
2017-10-05 09:30:00,87.1,87.25,86.84,86.99,59890.0,75.2334,75.363,75.0089,75.1384,59890.0
2017-10-05 09:40:00,86.99,87.13,86.82,86.9,18399.0,75.1384,75.2593,74.9916,75.0607,18399.0
2017-10-05 09:50:00,86.88,87.0,86.7,86.7,16837.0,75.0434,75.1471,74.8879,74.8879,16837.0
2017-10-05 10:00:00,86.77,87.16,86.77,87.11,31544.0,74.9484,75.2853,74.9484,75.2421,31544.0
2017-10-05 10:10:00,87.09,87.21,86.98,87.17,36013.0,75.2248,75.3284,75.1298,75.2939,36013.0
2017-10-05 10:20:00,87.19,87.27,87.08,87.08,100468.0,75.3112,75.3803,75.2162,75.2162,100468.0
2017-10-05 10:30:00,87.09,87.21,87.01,87.21,24870.0,75.2248,75.3284,75.1557,75.3284,24870.0
2017-10-05 10:40:00,87.23,87.35,87.11,87.12,35239.0,75.3457,75.4494,75.2421,75.2507,35239.0
2017-10-05 10:50:00,87.12,87.31,86.99,87.26,21595.0,75.2507,75.4148,75.1384,75.3716,21595.0
2017-10-05 11:00:00,87.26,87.34,87.18,87.2,20482.0,75.3716,75.4407,75.3025,75.3198,20482.0
2017-10-05 11:10:00,87.19,87.24,87.16,87.23,13664.0,75.3112,75.3544,75.2853,75.3457,13664.0
2017-10-05 11:20:00,87.22,87.45,87.2,87.42,25222.0,75.3371,75.5358,75.3198,75.5098,25222.0
2017-10-05 11:30:00,87.43,87.56,87.39,87.41,32960.0,75.5185,75.6308,75.4839,75.5012,32960.0
2017-10-05 11:40:00,87.42,87.48,87.36,87.45,18347.0,75.5098,75.5617,75.458,75.5358,18347.0
2017-10-05 11:50:00,87.47,87.82,87.46,87.71,94002.0,75.553,75.8553,75.5444,75.7603,94002.0
2017-10-05 12:00:00,87.71,88.15,87.69,88.06,157154.0,75.7603,76.1404,75.7431,76.0626,157154.0
2017-10-05 12:10:00,88.06,88.29,87.95,88.25,58861.0,76.0626,76.2613,75.9676,76.2268,58861.0
2017-10-05 12:20:00,88.2,88.2,87.95,87.96,53536.0,76.1836,76.1836,75.9676,75.9763,53536.0
2017-10-05 12:30:00,87.98,88.02,87.81,87.81,21691.0,75.9935,76.0281,75.8467,75.8467,21691.0
2017-10-05 12:40:00,87.81,88.02,87.75,88.02,30169.0,75.8467,76.0281,75.7949,76.0281,30169.0
2017-10-05 12:50:00,87.99,88.06,87.79,87.79,76873.0,76.0022,76.0626,75.8294,75.8294,76873.0
2017-10-05 13:00:00,87.79,87.96,87.73,87.92,63169.0,75.8294,75.9763,75.7776,75.9417,63169.0
2017-10-05 13:10:00,87.92,88.02,87.91,87.94,43451.0,75.9417,76.0281,75.9331,75.959,43451.0
2017-10-05 13:20:00,87.93,87.97,87.8,87.94,46722.0,75.9504,75.9849,75.8381,75.959,46722.0
2017-10-05 13:30:00,87.91,88.0,87.85,87.97,36376.0,75.9331,76.0108,75.8813,75.9849,36376.0
2017-10-05 13:40:00,87.97,88.02,87.93,88.01,20226.0,75.9849,76.0281,75.9504,76.0195,20226.0
2017-10-05 13:50:00,88.02,88.3,88.02,88.26,62152.0,76.0281,76.2699,76.0281,76.2354,62152.0
2017-10-05 14:00:00,88.25,88.27,88.11,88.12,47909.0,76.2268,76.244,76.1058,76.1145,47909.0
2017-10-05 14:10:00,88.1,88.1,87.96,87.97,26696.0,76.0972,76.0972,75.9763,75.9849,26696.0
2017-10-05 14:20:00,87.99,88.16,87.99,88.16,34971.0,76.0022,76.149,76.0022,76.149,34971.0
2017-10-05 14:30:00,88.16,88.24,88.11,88.11,40976.0,76.149,76.2181,76.1058,76.1058,40976.0
2017-10-05 14:40:00,88.12,88.21,88.12,88.16,25663.0,76.1145,76.1922,76.1145,76.149,25663.0
2017-10-05 14:50:00,88.18,88.21,88.11,88.19,49170.0,76.1663,76.1922,76.1058,76.1749,49170.0
2017-10-05 15:00:00,88.19,88.35,88.14,88.15,33959.0,76.1749,76.3131,76.1317,76.1404,33959.0
2017-10-05 15:10:00,88.15,88.2,88.13,88.17,21526.0,76.1404,76.1836,76.1231,76.1577,21526.0
2017-10-05 15:20:00,88.18,88.2,88.01,88.01,92755.0,76.1663,76.1836,76.0195,76.0195,92755.0
2017-10-05 15:30:00,88.0,88.06,87.92,87.97,52770.0,76.0108,76.0626,75.9417,75.9849,52770.0
2017-10-05 15:40:00,87.96,88.0,87.9,87.9,62168.0,75.9763,76.0108,75.9244,75.9244,62168.0
2017-10-05 15:50:00,87.9,87.93,87.81,87.9,121726.0,75.9244,75.9504,75.8467,75.9244,121726.0
2017-10-06 09:30:00,87.49,87.77,87.4,87.43,41520.0,75.5703,75.8122,75.4926,75.5185,41520.0
2017-10-06 09:40:00,87.48,87.77,87.47,87.69,16836.0,75.5617,75.8122,75.553,75.7431,16836.0
2017-10-06 09:50:00,87.65,87.81,87.62,87.77,19505.0,75.7085,75.8467,75.6826,75.8122,19505.0
2017-10-06 10:00:00,87.74,87.84,87.71,87.76,17394.0,75.7862,75.8726,75.7603,75.8035,17394.0
2017-10-06 10:10:00,87.76,87.82,87.67,87.74,14163.0,75.8035,75.8553,75.7258,75.7862,14163.0
2017-10-06 10:20:00,87.74,87.99,87.69,87.94,16770.0,75.7862,76.0022,75.7431,75.959,16770.0
2017-10-06 10:30:00,87.94,87.94,87.62,87.7,12064.0,75.959,75.959,75.6826,75.7517,12064.0
2017-10-06 10:40:00,87.71,87.75,87.67,87.71,10011.0,75.7603,75.7949,75.7258,75.7603,10011.0
2017-10-06 10:50:00,87.73,87.73,87.53,87.58,20414.0,75.7776,75.7776,75.6049,75.648,20414.0
2017-10-06 11:00:00,87.59,87.71,87.57,87.68,14383.0,75.6567,75.7603,75.6394,75.7344,14383.0
2017-10-06 11:10:00,87.67,87.77,87.63,87.72,16301.0,75.7258,75.8122,75.6912,75.769,16301.0
2017-10-06 11:20:00,87.73,87.82,87.7,87.77,18886.0,75.7776,75.8553,75.7517,75.8122,18886.0
2017-10-06 11:30:00,87.76,87.78,87.63,87.66,13575.0,75.8035,75.8208,75.6912,75.7171,13575.0
2017-10-06 11:40:00,87.64,87.64,87.5,87.5,9667.0,75.6999,75.6999,75.5789,75.5789,9667.0
2017-10-06 11:50:00,87.52,87.57,87.5,87.54,10961.0,75.5962,75.6394,75.5789,75.6135,10961.0
2017-10-06 12:00:00,87.55,87.61,87.49,87.61,10765.0,75.6221,75.674,75.5703,75.674,10765.0
2017-10-06 12:10:00,87.61,87.61,87.5,87.55,4591.0,75.674,75.674,75.5789,75.6221,4591.0
2017-10-06 12:20:00,87.59,87.64,87.51,87.61,8399.0,75.6567,75.6999,75.5876,75.674,8399.0
2017-10-06 12:30:00,87.64,87.74,87.6,87.73,7385.0,75.6999,75.7862,75.6653,75.7776,7385.0
2017-10-06 12:40:00,87.75,87.75,87.63,87.64,7193.0,75.7949,75.7949,75.6912,75.6999,7193.0
2017-10-06 12:50:00,87.63,87.65,87.52,87.54,6800.0,75.6912,75.7085,75.5962,75.6135,6800.0
2017-10-06 13:00:00,87.57,87.59,87.43,87.46,10001.0,75.6394,75.6567,75.5185,75.5444,10001.0
2017-10-06 13:10:00,87.46,87.5,87.44,87.45,7792.0,75.5444,75.5789,75.5271,75.5358,7792.0
2017-10-06 13:20:00,87.44,87.53,87.44,87.48,10407.0,75.5271,75.6049,75.5271,75.5617,10407.0
2017-10-06 13:30:00,87.44,87.49,87.42,87.49,5413.0,75.5271,75.5703,75.5098,75.5703,5413.0
2017-10-06 13:40:00,87.48,87.52,87.44,87.44,6335.0,75.5617,75.5962,75.5271,75.5271,6335.0
2017-10-06 13:50:00,87.42,87.59,87.41,87.59,9492.0,75.5098,75.6567,75.5012,75.6567,9492.0
2017-10-06 14:00:00,87.57,87.69,87.55,87.68,16674.0,75.6394,75.7431,75.6221,75.7344,16674.0
2017-10-06 14:10:00,87.7,87.73,87.61,87.66,16013.0,75.7517,75.7776,75.674,75.7171,16013.0
2017-10-06 14:20:00,87.62,87.65,87.57,87.61,7175.0,75.6826,75.7085,75.6394,75.674,7175.0
2017-10-06 14:30:00,87.64,87.7,87.58,87.61,5964.0,75.6999,75.7517,75.648,75.674,5964.0
2017-10-06 14:40:00,87.62,87.68,87.6,87.67,8329.0,75.6826,75.7344,75.6653,75.7258,8329.0
2017-10-06 14:50:00,87.67,87.7,87.61,87.67,14646.0,75.7258,75.7517,75.674,75.7258,14646.0
2017-10-06 15:00:00,87.67,87.69,87.59,87.61,17685.0,75.7258,75.7431,75.6567,75.674,17685.0
2017-10-06 15:10:00,87.61,87.66,87.6,87.66,16207.0,75.674,75.7171,75.6653,75.7171,16207.0
2017-10-06 15:20:00,87.66,87.69,87.58,87.66,18633.0,75.7171,75.7431,75.648,75.7171,18633.0
2017-10-06 15:30:00,87.67,87.74,87.64,87.72,26778.0,75.7258,75.7862,75.6999,75.769,26778.0
2017-10-06 15:40:00,87.72,87.75,87.65,87.65,40537.0,75.769,75.7949,75.7085,75.7085,40537.0
2017-10-06 15:50:00,87.66,87.89,87.66,87.87,144913.0,75.7171,75.9158,75.7171,75.8985,144913.0
2017-10-09 09:30:00,87.96,88.27,87.8,87.82,58994.0,75.9763,76.244,75.8381,75.8553,58994.0
2017-10-09 09:40:00,87.82,87.85,87.55,87.55,62084.0,75.8553,75.8813,75.6221,75.6221,62084.0
2017-10-09 09:50:00,87.59,87.71,87.42,87.68,52895.0,75.6567,75.7603,75.5098,75.7344,52895.0
2017-10-09 10:00:00,87.71,87.72,87.53,87.56,20900.0,75.7603,75.769,75.6049,75.6308,20900.0
2017-10-09 10:10:00,87.63,87.64,87.47,87.58,39334.0,75.6912,75.6999,75.553,75.648,39334.0
2017-10-09 10:20:00,87.57,87.57,87.44,87.52,13085.0,75.6394,75.6394,75.5271,75.5962,13085.0
2017-10-09 10:30:00,87.51,87.61,87.47,87.59,13250.0,75.5876,75.674,75.553,75.6567,13250.0
2017-10-09 10:40:00,87.61,87.65,87.45,87.45,6494.0,75.674,75.7085,75.5358,75.5358,6494.0
2017-10-09 10:50:00,87.47,87.58,87.45,87.55,11581.0,75.553,75.648,75.5358,75.6221,11581.0
2017-10-09 11:00:00,87.57,87.7,87.53,87.66,33899.0,75.6394,75.7517,75.6049,75.7171,33899.0
2017-10-09 11:10:00,87.66,87.74,87.65,87.65,21559.0,75.7171,75.7862,75.7085,75.7085,21559.0
2017-10-09 11:20:00,87.68,87.74,87.61,87.61,7378.0,75.7344,75.7862,75.674,75.674,7378.0
2017-10-09 11:30:00,87.61,87.62,87.55,87.55,11663.0,75.674,75.6826,75.6221,75.6221,11663.0
2017-10-09 11:40:00,87.55,87.75,87.53,87.71,42813.0,75.6221,75.7949,75.6049,75.7603,42813.0
2017-10-09 11:50:00,87.73,87.75,87.67,87.69,23540.0,75.7776,75.7949,75.7258,75.7431,23540.0
2017-10-09 12:00:00,87.68,87.7,87.62,87.62,14150.0,75.7344,75.7517,75.6826,75.6826,14150.0
2017-10-09 12:10:00,87.64,87.64,87.51,87.52,37885.0,75.6999,75.6999,75.5876,75.5962,37885.0
2017-10-09 12:20:00,87.52,87.54,87.39,87.4,11179.0,75.5962,75.6135,75.4839,75.4926,11179.0
2017-10-09 12:30:00,87.38,87.43,87.35,87.39,10520.0,75.4753,75.5185,75.4494,75.4839,10520.0
2017-10-09 12:40:00,87.39,87.43,87.36,87.36,10864.0,75.4839,75.5185,75.458,75.458,10864.0
2017-10-09 12:50:00,87.37,87.37,87.29,87.31,5640.0,75.4667,75.4667,75.3975,75.4148,5640.0
2017-10-09 13:00:00,87.28,87.36,87.28,87.34,7152.0,75.3889,75.458,75.3889,75.4407,7152.0
2017-10-09 13:10:00,87.35,87.4,87.34,87.38,9278.0,75.4494,75.4926,75.4407,75.4753,9278.0
2017-10-09 13:20:00,87.38,87.45,87.38,87.44,5841.0,75.4753,75.5358,75.4753,75.5271,5841.0
2017-10-09 13:30:00,87.44,87.47,87.42,87.45,10952.0,75.5271,75.553,75.5098,75.5358,10952.0
2017-10-09 13:40:00,87.43,87.45,87.38,87.39,8169.0,75.5185,75.5358,75.4753,75.4839,8169.0
2017-10-09 13:50:00,87.42,87.47,87.36,87.47,8851.0,75.5098,75.553,75.458,75.553,8851.0
2017-10-09 14:00:00,87.47,87.52,87.45,87.49,51105.0,75.553,75.5962,75.5358,75.5703,51105.0
2017-10-09 14:10:00,87.48,87.49,87.4,87.42,11912.0,75.5617,75.5703,75.4926,75.5098,11912.0
2017-10-09 14:20:00,87.42,87.47,87.42,87.42,12082.0,75.5098,75.553,75.5098,75.5098,12082.0
2017-10-09 14:30:00,87.44,87.47,87.38,87.46,11422.0,75.5271,75.553,75.4753,75.5444,11422.0
2017-10-09 14:40:00,87.45,87.55,87.44,87.51,10916.0,75.5358,75.6221,75.5271,75.5876,10916.0
2017-10-09 14:50:00,87.48,87.55,87.45,87.51,9677.0,75.5617,75.6221,75.5358,75.5876,9677.0
2017-10-09 15:00:00,87.5,87.52,87.39,87.43,17482.0,75.5789,75.5962,75.4839,75.5185,17482.0
2017-10-09 15:10:00,87.41,87.41,87.3,87.38,21119.0,75.5012,75.5012,75.4062,75.4753,21119.0
2017-10-09 15:20:00,87.41,87.56,87.39,87.56,17457.0,75.5012,75.6308,75.4839,75.6308,17457.0
2017-10-09 15:30:00,87.54,87.59,87.49,87.53,37372.0,75.6135,75.6567,75.5703,75.6049,37372.0
2017-10-09 15:40:00,87.53,87.59,87.48,87.59,47573.0,75.6049,75.6567,75.5617,75.6567,47573.0
2017-10-09 15:50:00,87.59,87.73,87.58,87.71,82891.0,75.6567,75.7776,75.648,75.7603,82891.0
2017-10-10 09:30:00,88.08,88.14,87.82,87.87,45326.0,76.0799,76.1317,75.8553,75.8985,45326.0
2017-10-10 09:40:00,87.91,87.94,87.6,87.6,17034.0,75.9331,75.959,75.6653,75.6653,17034.0
2017-10-10 09:50:00,87.65,87.68,87.42,87.57,30326.0,75.7085,75.7344,75.5098,75.6394,30326.0
2017-10-10 10:00:00,87.62,87.65,87.5,87.64,20145.0,75.6826,75.7085,75.5789,75.6999,20145.0
2017-10-10 10:10:00,87.68,87.7,87.45,87.48,24499.0,75.7344,75.7517,75.5358,75.5617,24499.0
2017-10-10 10:20:00,87.46,87.82,87.42,87.78,16228.0,75.5444,75.8553,75.5098,75.8208,16228.0
2017-10-10 10:30:00,87.82,87.83,87.67,87.69,12452.0,75.8553,75.864,75.7258,75.7431,12452.0
2017-10-10 10:40:00,87.67,87.8,87.62,87.79,14533.0,75.7258,75.8381,75.6826,75.8294,14533.0
2017-10-10 10:50:00,87.8,87.85,87.75,87.77,8674.0,75.8381,75.8813,75.7949,75.8122,8674.0
2017-10-10 11:00:00,87.79,87.86,87.68,87.75,12051.0,75.8294,75.8899,75.7344,75.7949,12051.0
2017-10-10 11:10:00,87.76,87.81,87.7,87.81,17891.0,75.8035,75.8467,75.7517,75.8467,17891.0
2017-10-10 11:20:00,87.8,87.8,87.52,87.54,14113.0,75.8381,75.8381,75.5962,75.6135,14113.0
2017-10-10 11:30:00,87.52,87.76,87.52,87.71,11746.0,75.5962,75.8035,75.5962,75.7603,11746.0
2017-10-10 11:40:00,87.73,87.76,87.68,87.68,6985.0,75.7776,75.8035,75.7344,75.7344,6985.0
2017-10-10 11:50:00,87.66,87.69,87.49,87.58,16796.0,75.7171,75.7431,75.5703,75.648,16796.0
2017-10-10 12:00:00,87.59,87.65,87.5,87.57,24756.0,75.6567,75.7085,75.5789,75.6394,24756.0
2017-10-10 12:10:00,87.58,87.58,87.4,87.45,35693.0,75.648,75.648,75.4926,75.5358,35693.0
2017-10-10 12:20:00,87.42,87.59,87.37,87.57,9363.0,75.5098,75.6567,75.4667,75.6394,9363.0
2017-10-10 12:30:00,87.59,87.63,87.56,87.6,10321.0,75.6567,75.6912,75.6308,75.6653,10321.0
2017-10-10 12:40:00,87.6,87.73,87.59,87.68,10759.0,75.6653,75.7776,75.6567,75.7344,10759.0
2017-10-10 12:50:00,87.69,87.7,87.58,87.66,11936.0,75.7431,75.7517,75.648,75.7171,11936.0
2017-10-10 13:00:00,87.66,87.74,87.66,87.72,6611.0,75.7171,75.7862,75.7171,75.769,6611.0
2017-10-10 13:10:00,87.75,87.88,87.75,87.81,11278.0,75.7949,75.9072,75.7949,75.8467,11278.0
2017-10-10 13:20:00,87.8,87.82,87.76,87.81,9103.0,75.8381,75.8553,75.8035,75.8467,9103.0
2017-10-10 13:30:00,87.81,87.87,87.78,87.87,10376.0,75.8467,75.8985,75.8208,75.8985,10376.0
2017-10-10 13:40:00,87.88,88.05,87.84,87.84,116503.0,75.9072,76.054,75.8726,75.8726,116503.0
2017-10-10 13:50:00,87.84,87.91,87.81,87.83,9264.0,75.8726,75.9331,75.8467,75.864,9264.0
2017-10-10 14:00:00,87.87,87.95,87.86,87.9,9773.0,75.8985,75.9676,75.8899,75.9244,9773.0
2017-10-10 14:10:00,87.88,87.9,87.8,87.81,20359.0,75.9072,75.9244,75.8381,75.8467,20359.0
2017-10-10 14:20:00,87.79,87.9,87.79,87.84,11422.0,75.8294,75.9244,75.8294,75.8726,11422.0
2017-10-10 14:30:00,87.85,87.92,87.84,87.92,6717.0,75.8813,75.9417,75.8726,75.9417,6717.0
2017-10-10 14:40:00,87.91,87.96,87.9,87.95,8568.0,75.9331,75.9763,75.9244,75.9676,8568.0
2017-10-10 14:50:00,87.95,87.97,87.89,87.91,15422.0,75.9676,75.9849,75.9158,75.9331,15422.0
2017-10-10 15:00:00,87.92,88.01,87.92,87.99,22434.0,75.9417,76.0195,75.9417,76.0022,22434.0
2017-10-10 15:10:00,88.0,88.11,87.97,88.08,58265.0,76.0108,76.1058,75.9849,76.0799,58265.0
2017-10-10 15:20:00,88.07,88.09,88.02,88.03,24997.0,76.0713,76.0886,76.0281,76.0367,24997.0
2017-10-10 15:30:00,88.02,88.07,87.9,87.94,29634.0,76.0281,76.0713,75.9244,75.959,29634.0
2017-10-10 15:40:00,87.95,87.95,87.87,87.9,28525.0,75.9676,75.9676,75.8985,75.9244,28525.0
2017-10-10 15:50:00,87.9,88.02,87.84,88.0,127686.0,75.9244,76.0281,75.8726,76.0108,127686.0
2017-10-11 09:30:00,87.71,88.18,87.69,87.71,33403.0,75.7603,76.1663,75.7431,75.7603,33403.0
2017-10-11 09:40:00,87.76,87.93,87.71,87.93,11269.0,75.8035,75.9504,75.7603,75.9504,11269.0
2017-10-11 09:50:00,87.92,88.01,87.73,87.98,9591.0,75.9417,76.0195,75.7776,75.9935,9591.0
2017-10-11 10:00:00,88.02,88.15,87.98,88.11,6538.0,76.0281,76.1404,75.9935,76.1058,6538.0
2017-10-11 10:10:00,88.13,88.18,88.03,88.08,10435.0,76.1231,76.1663,76.0367,76.0799,10435.0
2017-10-11 10:20:00,88.05,88.25,88.04,88.12,8720.0,76.054,76.2268,76.0454,76.1145,8720.0
2017-10-11 10:30:00,88.15,88.19,88.08,88.08,11959.0,76.1404,76.1749,76.0799,76.0799,11959.0
2017-10-11 10:40:00,88.08,88.16,88.04,88.12,18527.0,76.0799,76.149,76.0454,76.1145,18527.0
2017-10-11 10:50:00,88.1,88.23,88.08,88.19,10640.0,76.0972,76.2095,76.0799,76.1749,10640.0
2017-10-11 11:00:00,88.17,88.33,88.13,88.3,13110.0,76.1577,76.2959,76.1231,76.2699,13110.0
2017-10-11 11:10:00,88.29,88.36,88.27,88.34,20980.0,76.2613,76.3218,76.244,76.3045,20980.0
2017-10-11 11:20:00,88.32,88.36,88.24,88.25,21410.0,76.2872,76.3218,76.2181,76.2268,21410.0
2017-10-11 11:30:00,88.24,88.32,88.23,88.25,4869.0,76.2181,76.2872,76.2095,76.2268,4869.0
2017-10-11 11:40:00,88.26,88.3,88.21,88.25,7949.0,76.2354,76.2699,76.1922,76.2268,7949.0
2017-10-11 11:50:00,88.28,88.38,88.28,88.38,4573.0,76.2527,76.339,76.2527,76.339,4573.0
2017-10-11 12:00:00,88.37,88.44,88.36,88.41,4246.0,76.3304,76.3909,76.3218,76.365,4246.0
2017-10-11 12:10:00,88.39,88.41,88.31,88.41,21718.0,76.3477,76.365,76.2786,76.365,21718.0
2017-10-11 12:20:00,88.39,88.43,88.36,88.42,10318.0,76.3477,76.3822,76.3218,76.3736,10318.0
2017-10-11 12:30:00,88.4,88.43,88.37,88.39,6483.0,76.3563,76.3822,76.3304,76.3477,6483.0
2017-10-11 12:40:00,88.41,88.42,88.36,88.37,5885.0,76.365,76.3736,76.3218,76.3304,5885.0
2017-10-11 12:50:00,88.39,88.41,88.36,88.37,17528.0,76.3477,76.365,76.3218,76.3304,17528.0
2017-10-11 13:00:00,88.34,88.37,88.25,88.25,3197.0,76.3045,76.3304,76.2268,76.2268,3197.0
2017-10-11 13:10:00,88.25,88.3,88.21,88.26,19577.0,76.2268,76.2699,76.1922,76.2354,19577.0
2017-10-11 13:20:00,88.24,88.35,88.23,88.35,10060.0,76.2181,76.3131,76.2095,76.3131,10060.0
2017-10-11 13:30:00,88.33,88.36,88.25,88.25,5728.0,76.2959,76.3218,76.2268,76.2268,5728.0
2017-10-11 13:40:00,88.25,88.3,88.24,88.29,5100.0,76.2268,76.2699,76.2181,76.2613,5100.0
2017-10-11 13:50:00,88.29,88.4,88.29,88.34,8821.0,76.2613,76.3563,76.2613,76.3045,8821.0
2017-10-11 14:00:00,88.34,88.42,88.34,88.36,13914.0,76.3045,76.3736,76.3045,76.3218,13914.0
2017-10-11 14:10:00,88.36,88.46,88.35,88.46,20521.0,76.3218,76.4081,76.3131,76.4081,20521.0
2017-10-11 14:20:00,88.43,88.43,88.21,88.31,13063.0,76.3822,76.3822,76.1922,76.2786,13063.0
2017-10-11 14:30:00,88.36,88.44,88.34,88.34,16791.0,76.3218,76.3909,76.3045,76.3045,16791.0
2017-10-11 14:40:00,88.35,88.41,88.3,88.37,10958.0,76.3131,76.365,76.2699,76.3304,10958.0
2017-10-11 14:50:00,88.38,88.48,88.27,88.44,15189.0,76.339,76.4254,76.244,76.3909,15189.0
2017-10-11 15:00:00,88.45,88.5,88.41,88.49,14125.0,76.3995,76.4427,76.365,76.4341,14125.0
2017-10-11 15:10:00,88.49,88.56,88.45,88.55,30066.0,76.4341,76.4945,76.3995,76.4859,30066.0
2017-10-11 15:20:00,88.55,88.55,88.42,88.55,39064.0,76.4859,76.4859,76.3736,76.4859,39064.0
2017-10-11 15:30:00,88.55,88.57,88.49,88.53,68190.0,76.4859,76.5032,76.4341,76.4686,68190.0
2017-10-11 15:40:00,88.51,88.51,88.41,88.48,39080.0,76.4513,76.4513,76.365,76.4254,39080.0
2017-10-11 15:50:00,88.48,88.59,88.46,88.56,91143.0,76.4254,76.5204,76.4081,76.4945,91143.0
2017-10-12 09:30:00,88.48,88.82,88.3,88.64,51937.0,76.4254,76.7191,76.2699,76.5636,51937.0
2017-10-12 09:40:00,88.64,88.68,88.38,88.6,22043.0,76.5636,76.5982,76.339,76.5291,22043.0
2017-10-12 09:50:00,88.62,88.93,88.62,88.86,38465.0,76.5463,76.8141,76.5463,76.7537,38465.0
2017-10-12 10:00:00,88.86,88.86,88.53,88.54,33851.0,76.7537,76.7537,76.4686,76.4772,33851.0
2017-10-12 10:10:00,88.52,88.74,88.48,88.73,27894.0,76.46,76.65,76.4254,76.6414,27894.0
2017-10-12 10:20:00,88.73,88.86,88.6,88.63,26696.0,76.6414,76.7537,76.5291,76.555,26696.0
2017-10-12 10:30:00,88.6,88.76,88.59,88.59,22690.0,76.5291,76.6673,76.5204,76.5204,22690.0
2017-10-12 10:40:00,88.58,88.62,88.46,88.5,31123.0,76.5118,76.5463,76.4081,76.4427,31123.0
2017-10-12 10:50:00,88.52,88.53,88.39,88.47,63765.0,76.46,76.4686,76.3477,76.4168,63765.0
2017-10-12 11:00:00,88.48,88.59,88.45,88.53,30410.0,76.4254,76.5204,76.3995,76.4686,30410.0
2017-10-12 11:10:00,88.55,88.63,88.48,88.55,26334.0,76.4859,76.555,76.4254,76.4859,26334.0
2017-10-12 11:20:00,88.52,88.71,88.48,88.63,10400.0,76.46,76.6241,76.4254,76.555,10400.0
2017-10-12 11:30:00,88.63,88.66,88.51,88.57,17007.0,76.555,76.5809,76.4513,76.5032,17007.0
2017-10-12 11:40:00,88.57,88.68,88.55,88.62,17683.0,76.5032,76.5982,76.4859,76.5463,17683.0
2017-10-12 11:50:00,88.62,88.71,88.59,88.71,16592.0,76.5463,76.6241,76.5204,76.6241,16592.0
2017-10-12 12:00:00,88.71,88.84,88.7,88.79,41975.0,76.6241,76.7364,76.6155,76.6932,41975.0
2017-10-12 12:10:00,88.76,88.82,88.73,88.78,18224.0,76.6673,76.7191,76.6414,76.6846,18224.0
2017-10-12 12:20:00,88.78,88.95,88.75,88.93,32170.0,76.6846,76.8314,76.6586,76.8141,32170.0
2017-10-12 12:30:00,88.93,88.93,88.8,88.86,22996.0,76.8141,76.8141,76.7018,76.7537,22996.0
2017-10-12 12:40:00,88.88,88.98,88.84,88.87,45593.0,76.7709,76.8573,76.7364,76.7623,45593.0
2017-10-12 12:50:00,88.86,88.96,88.81,88.94,12414.0,76.7537,76.84,76.7105,76.8228,12414.0
2017-10-12 13:00:00,88.94,89.0,88.9,88.96,32724.0,76.8228,76.8746,76.7882,76.84,32724.0
2017-10-12 13:10:00,88.96,89.04,88.91,89.04,17783.0,76.84,76.9091,76.7968,76.9091,17783.0
2017-10-12 13:20:00,89.03,89.06,88.95,88.99,14814.0,76.9005,76.9264,76.8314,76.8659,14814.0
2017-10-12 13:30:00,88.96,89.02,88.95,89.0,13606.0,76.84,76.8919,76.8314,76.8746,13606.0
2017-10-12 13:40:00,89.01,89.03,88.95,88.98,16687.0,76.8832,76.9005,76.8314,76.8573,16687.0
2017-10-12 13:50:00,88.95,89.04,88.94,88.94,28052.0,76.8314,76.9091,76.8228,76.8228,28052.0
2017-10-12 14:00:00,88.95,89.02,88.91,88.94,20651.0,76.8314,76.8919,76.7968,76.8228,20651.0
2017-10-12 14:10:00,88.94,88.96,88.91,88.93,18046.0,76.8228,76.84,76.7968,76.8141,18046.0
2017-10-12 14:20:00,88.95,88.95,88.9,88.95,53326.0,76.8314,76.8314,76.7882,76.8314,53326.0
2017-10-12 14:30:00,88.95,88.95,88.89,88.94,23773.0,76.8314,76.8314,76.7796,76.8228,23773.0
2017-10-12 14:40:00,88.95,88.95,88.81,88.81,18977.0,76.8314,76.8314,76.7105,76.7105,18977.0
2017-10-12 14:50:00,88.83,88.84,88.61,88.63,35839.0,76.7277,76.7364,76.5377,76.555,35839.0
2017-10-12 15:00:00,88.63,88.76,88.62,88.76,20545.0,76.555,76.6673,76.5463,76.6673,20545.0
2017-10-12 15:10:00,88.77,88.8,88.72,88.76,24924.0,76.6759,76.7018,76.6327,76.6673,24924.0
2017-10-12 15:20:00,88.77,88.79,88.61,88.63,30713.0,76.6759,76.6932,76.5377,76.555,30713.0
2017-10-12 15:30:00,88.64,88.66,88.55,88.63,48703.0,76.5636,76.5809,76.4859,76.555,48703.0
2017-10-12 15:40:00,88.63,88.73,88.61,88.71,73361.0,76.555,76.6414,76.5377,76.6241,73361.0
2017-10-12 15:50:00,88.71,88.96,88.68,88.81,348371.0,76.6241,76.84,76.5982,76.7105,348371.0
2017-10-13 09:30:00,88.95,89.07,88.51,88.59,63071.0,76.8314,76.935,76.4513,76.5204,63071.0
2017-10-13 09:40:00,88.56,89.24,88.55,89.23,22105.0,76.4945,77.0819,76.4859,77.0732,22105.0
2017-10-13 09:50:00,89.22,89.35,89.1,89.15,37737.0,77.0646,77.1769,76.961,77.0041,37737.0
2017-10-13 10:00:00,89.11,89.22,89.11,89.16,28577.0,76.9696,77.0646,76.9696,77.0128,28577.0
2017-10-13 10:10:00,89.18,89.37,89.1,89.27,22971.0,77.0301,77.1942,76.961,77.1078,22971.0
2017-10-13 10:20:00,89.29,89.46,89.29,89.39,23900.0,77.1251,77.2719,77.1251,77.2114,23900.0
2017-10-13 10:30:00,89.39,89.4,89.34,89.37,27643.0,77.2114,77.2201,77.1683,77.1942,27643.0
2017-10-13 10:40:00,89.37,89.39,89.28,89.28,36206.0,77.1942,77.2114,77.1164,77.1164,36206.0
2017-10-13 10:50:00,89.27,89.27,89.17,89.24,21641.0,77.1078,77.1078,77.0214,77.0819,21641.0
2017-10-13 11:00:00,89.24,89.32,89.19,89.27,32875.0,77.0819,77.151,77.0387,77.1078,32875.0
2017-10-13 11:10:00,89.27,89.3,89.24,89.27,52336.0,77.1078,77.1337,77.0819,77.1078,52336.0
2017-10-13 11:20:00,89.27,89.46,89.2,89.43,59708.0,77.1078,77.2719,77.0473,77.246,59708.0
2017-10-13 11:30:00,89.43,89.64,89.38,89.62,120545.0,77.246,77.4274,77.2028,77.4101,120545.0
2017-10-13 11:40:00,89.62,89.67,89.6,89.63,56770.0,77.4101,77.4533,77.3928,77.4187,56770.0
2017-10-13 11:50:00,89.62,89.63,89.44,89.49,36378.0,77.4101,77.4187,77.2546,77.2978,36378.0
2017-10-13 12:00:00,89.49,89.62,89.45,89.54,29267.0,77.2978,77.4101,77.2633,77.341,29267.0
2017-10-13 12:10:00,89.53,89.59,89.48,89.58,38404.0,77.3324,77.3842,77.2892,77.3756,38404.0
2017-10-13 12:20:00,89.58,89.59,89.53,89.57,49261.0,77.3756,77.3842,77.3324,77.3669,49261.0
2017-10-13 12:30:00,89.56,89.59,89.43,89.48,50747.0,77.3583,77.3842,77.246,77.2892,50747.0
2017-10-13 12:40:00,89.49,89.49,89.38,89.39,21684.0,77.2978,77.2978,77.2028,77.2114,21684.0
2017-10-13 12:50:00,89.36,89.36,89.22,89.22,19750.0,77.1855,77.1855,77.0646,77.0646,19750.0
2017-10-13 13:00:00,89.24,89.28,89.19,89.21,17016.0,77.0819,77.1164,77.0387,77.056,17016.0
2017-10-13 13:10:00,89.22,89.23,89.15,89.21,13973.0,77.0646,77.0732,77.0041,77.056,13973.0
2017-10-13 13:20:00,89.2,89.2,89.11,89.13,21572.0,77.0473,77.0473,76.9696,76.9869,21572.0
2017-10-13 13:30:00,89.13,89.15,89.07,89.1,13644.0,76.9869,77.0041,76.935,76.961,13644.0
2017-10-13 13:40:00,89.11,89.11,89.06,89.09,12691.0,76.9696,76.9696,76.9264,76.9523,12691.0
2017-10-13 13:50:00,89.09,89.09,89.0,89.03,17191.0,76.9523,76.9523,76.8746,76.9005,17191.0
2017-10-13 14:00:00,89.03,89.18,89.03,89.17,25008.0,76.9005,77.0301,76.9005,77.0214,25008.0
2017-10-13 14:10:00,89.18,89.25,89.15,89.16,23771.0,77.0301,77.0905,77.0041,77.0128,23771.0
2017-10-13 14:20:00,89.15,89.2,89.1,89.2,25114.0,77.0041,77.0473,76.961,77.0473,25114.0
2017-10-13 14:30:00,89.2,89.27,89.11,89.12,42235.0,77.0473,77.1078,76.9696,76.9782,42235.0
2017-10-13 14:40:00,89.12,89.14,89.01,89.09,43951.0,76.9782,76.9955,76.8832,76.9523,43951.0
2017-10-13 14:50:00,89.09,89.24,89.05,89.18,41006.0,76.9523,77.0819,76.9178,77.0301,41006.0
2017-10-13 15:00:00,89.18,89.27,89.15,89.23,36581.0,77.0301,77.1078,77.0041,77.0732,36581.0
2017-10-13 15:10:00,89.24,89.25,89.11,89.15,26021.0,77.0819,77.0905,76.9696,77.0041,26021.0
2017-10-13 15:20:00,89.15,89.17,89.13,89.15,39681.0,77.0041,77.0214,76.9869,77.0041,39681.0
2017-10-13 15:30:00,89.15,89.28,89.15,89.21,91924.0,77.0041,77.1164,77.0041,77.056,91924.0
2017-10-13 15:40:00,89.22,89.27,89.18,89.19,110849.0,77.0646,77.1078,77.0301,77.0387,110849.0
2017-10-13 15:50:00,89.2,89.2,88.97,89.07,277228.0,77.0473,77.0473,76.8487,76.935,277228.0
2017-10-16 09:30:00,89.51,89.63,88.82,88.89,54580.0,77.3151,77.4187,76.7191,76.7796,54580.0
2017-10-16 09:40:00,88.9,89.01,88.66,89.01,28841.0,76.7882,76.8832,76.5809,76.8832,28841.0
2017-10-16 09:50:00,89.01,89.06,88.85,88.9,48789.0,76.8832,76.9264,76.745,76.7882,48789.0
2017-10-16 10:00:00,88.9,88.91,88.61,88.65,24291.0,76.7882,76.7968,76.5377,76.5723,24291.0
2017-10-16 10:10:00,88.64,88.75,88.57,88.57,28287.0,76.5636,76.6586,76.5032,76.5032,28287.0
2017-10-16 10:20:00,88.59,88.68,88.46,88.65,33259.0,76.5204,76.5982,76.4081,76.5723,33259.0
2017-10-16 10:30:00,88.64,88.64,88.26,88.26,47656.0,76.5636,76.5636,76.2354,76.2354,47656.0
2017-10-16 10:40:00,88.27,88.37,88.21,88.26,46128.0,76.244,76.3304,76.1922,76.2354,46128.0
2017-10-16 10:50:00,88.28,88.36,88.25,88.29,40403.0,76.2527,76.3218,76.2268,76.2613,40403.0
2017-10-16 11:00:00,88.28,88.47,88.28,88.46,40644.0,76.2527,76.4168,76.2527,76.4081,40644.0
2017-10-16 11:10:00,88.46,88.46,88.26,88.3,28852.0,76.4081,76.4081,76.2354,76.2699,28852.0
2017-10-16 11:20:00,88.3,88.43,88.21,88.33,117177.0,76.2699,76.3822,76.1922,76.2959,117177.0
2017-10-16 11:30:00,88.31,88.51,88.31,88.49,40907.0,76.2786,76.4513,76.2786,76.4341,40907.0
2017-10-16 11:40:00,88.5,88.6,88.45,88.55,41277.0,76.4427,76.5291,76.3995,76.4859,41277.0
2017-10-16 11:50:00,88.53,88.6,88.38,88.42,24401.0,76.4686,76.5291,76.339,76.3736,24401.0
2017-10-16 12:00:00,88.41,88.49,88.36,88.41,24553.0,76.365,76.4341,76.3218,76.365,24553.0
2017-10-16 12:10:00,88.41,88.42,88.23,88.33,31189.0,76.365,76.3736,76.2095,76.2959,31189.0
2017-10-16 12:20:00,88.34,88.42,88.32,88.37,34191.0,76.3045,76.3736,76.2872,76.3304,34191.0
2017-10-16 12:30:00,88.38,88.5,88.34,88.5,35572.0,76.339,76.4427,76.3045,76.4427,35572.0
2017-10-16 12:40:00,88.5,88.56,88.42,88.42,30202.0,76.4427,76.4945,76.3736,76.3736,30202.0
2017-10-16 12:50:00,88.42,88.46,88.37,88.4,18939.0,76.3736,76.4081,76.3304,76.3563,18939.0
2017-10-16 13:00:00,88.4,88.52,88.38,88.52,29356.0,76.3563,76.46,76.339,76.46,29356.0
2017-10-16 13:10:00,88.51,88.59,88.48,88.56,23184.0,76.4513,76.5204,76.4254,76.4945,23184.0
2017-10-16 13:20:00,88.56,88.59,88.53,88.57,31388.0,76.4945,76.5204,76.4686,76.5032,31388.0
2017-10-16 13:30:00,88.55,88.57,88.49,88.56,24416.0,76.4859,76.5032,76.4341,76.4945,24416.0
2017-10-16 13:40:00,88.55,88.56,88.49,88.56,22161.0,76.4859,76.4945,76.4341,76.4945,22161.0
2017-10-16 13:50:00,88.55,88.56,88.49,88.51,27510.0,76.4859,76.4945,76.4341,76.4513,27510.0
2017-10-16 14:00:00,88.48,88.52,88.42,88.42,24924.0,76.4254,76.46,76.3736,76.3736,24924.0
2017-10-16 14:10:00,88.42,88.47,88.4,88.47,22728.0,76.3736,76.4168,76.3563,76.4168,22728.0
2017-10-16 14:20:00,88.47,88.6,88.47,88.57,28152.0,76.4168,76.5291,76.4168,76.5032,28152.0
2017-10-16 14:30:00,88.58,88.76,88.57,88.76,31059.0,76.5118,76.6673,76.5032,76.6673,31059.0
2017-10-16 14:40:00,88.75,88.82,88.72,88.72,33540.0,76.6586,76.7191,76.6327,76.6327,33540.0
2017-10-16 14:50:00,88.71,88.8,88.71,88.74,33627.0,76.6241,76.7018,76.6241,76.65,33627.0
2017-10-16 15:00:00,88.72,88.77,88.68,88.73,36730.0,76.6327,76.6759,76.5982,76.6414,36730.0
2017-10-16 15:10:00,88.73,88.74,88.67,88.7,31633.0,76.6414,76.65,76.5895,76.6155,31633.0
2017-10-16 15:20:00,88.7,88.7,88.51,88.55,44480.0,76.6155,76.6155,76.4513,76.4859,44480.0
2017-10-16 15:30:00,88.55,88.71,88.55,88.6,55759.0,76.4859,76.6241,76.4859,76.5291,55759.0
2017-10-16 15:40:00,88.6,88.7,88.58,88.67,80469.0,76.5291,76.6155,76.5118,76.5895,80469.0
2017-10-16 15:50:00,88.67,88.87,88.67,88.83,202993.0,76.5895,76.7623,76.5895,76.7277,202993.0
2017-10-17 09:30:00,88.67,89.0,88.51,88.69,49519.0,76.5895,76.8746,76.4513,76.6068,49519.0
2017-10-17 09:40:00,88.75,88.87,88.66,88.74,20952.0,76.6586,76.7623,76.5809,76.65,20952.0
2017-10-17 09:50:00,88.74,88.77,88.57,88.69,17566.0,76.65,76.6759,76.5032,76.6068,17566.0
2017-10-17 10:00:00,88.69,88.75,88.62,88.74,34346.0,76.6068,76.6586,76.5463,76.65,34346.0
2017-10-17 10:10:00,88.75,88.75,88.6,88.67,12527.0,76.6586,76.6586,76.5291,76.5895,12527.0
2017-10-17 10:20:00,88.67,88.71,88.45,88.47,19913.0,76.5895,76.6241,76.3995,76.4168,19913.0
2017-10-17 10:30:00,88.48,88.57,88.37,88.53,23263.0,76.4254,76.5032,76.3304,76.4686,23263.0
2017-10-17 10:40:00,88.52,88.56,88.41,88.5,22754.0,76.46,76.4945,76.365,76.4427,22754.0
2017-10-17 10:50:00,88.53,88.61,88.49,88.5,32359.0,76.4686,76.5377,76.4341,76.4427,32359.0
2017-10-17 11:00:00,88.5,88.69,88.5,88.63,24512.0,76.4427,76.6068,76.4427,76.555,24512.0
2017-10-17 11:10:00,88.62,88.62,88.5,88.61,26428.0,76.5463,76.5463,76.4427,76.5377,26428.0
2017-10-17 11:20:00,88.6,88.63,88.55,88.58,22763.0,76.5291,76.555,76.4859,76.5118,22763.0
2017-10-17 11:30:00,88.59,88.62,88.52,88.55,19738.0,76.5204,76.5463,76.46,76.4859,19738.0
2017-10-17 11:40:00,88.54,88.59,88.5,88.58,19227.0,76.4772,76.5204,76.4427,76.5118,19227.0
2017-10-17 11:50:00,88.59,88.62,88.56,88.59,15668.0,76.5204,76.5463,76.4945,76.5204,15668.0
2017-10-17 12:00:00,88.59,88.63,88.55,88.61,13034.0,76.5204,76.555,76.4859,76.5377,13034.0
2017-10-17 12:10:00,88.62,88.63,88.53,88.56,11583.0,76.5463,76.555,76.4686,76.4945,11583.0
2017-10-17 12:20:00,88.57,88.62,88.56,88.59,11313.0,76.5032,76.5463,76.4945,76.5204,11313.0
2017-10-17 12:30:00,88.59,88.62,88.56,88.61,16531.0,76.5204,76.5463,76.4945,76.5377,16531.0
2017-10-17 12:40:00,88.61,88.64,88.54,88.64,9793.0,76.5377,76.5636,76.4772,76.5636,9793.0
2017-10-17 12:50:00,88.62,88.66,88.6,88.6,12593.0,76.5463,76.5809,76.5291,76.5291,12593.0
2017-10-17 13:00:00,88.6,88.61,88.51,88.54,23065.0,76.5291,76.5377,76.4513,76.4772,23065.0
2017-10-17 13:10:00,88.53,88.64,88.5,88.58,16256.0,76.4686,76.5636,76.4427,76.5118,16256.0
2017-10-17 13:20:00,88.6,88.62,88.47,88.5,17126.0,76.5291,76.5463,76.4168,76.4427,17126.0
2017-10-17 13:30:00,88.49,88.51,88.44,88.51,13834.0,76.4341,76.4513,76.3909,76.4513,13834.0
2017-10-17 13:40:00,88.5,88.51,88.47,88.48,9986.0,76.4427,76.4513,76.4168,76.4254,9986.0
2017-10-17 13:50:00,88.48,88.54,88.43,88.53,10601.0,76.4254,76.4772,76.3822,76.4686,10601.0
2017-10-17 14:00:00,88.55,88.59,88.53,88.56,11948.0,76.4859,76.5204,76.4686,76.4945,11948.0
2017-10-17 14:10:00,88.56,88.72,88.55,88.72,18403.0,76.4945,76.6327,76.4859,76.6327,18403.0
2017-10-17 14:20:00,88.69,88.7,88.64,88.67,15374.0,76.6068,76.6155,76.5636,76.5895,15374.0
2017-10-17 14:30:00,88.68,88.74,88.67,88.74,13893.0,76.5982,76.65,76.5895,76.65,13893.0
2017-10-17 14:40:00,88.76,88.89,88.71,88.87,15668.0,76.6673,76.7796,76.6241,76.7623,15668.0
2017-10-17 14:50:00,88.88,89.0,88.87,88.98,17340.0,76.7709,76.8746,76.7623,76.8573,17340.0
2017-10-17 15:00:00,88.98,89.06,88.93,88.93,25610.0,76.8573,76.9264,76.8141,76.8141,25610.0
2017-10-17 15:10:00,88.94,88.97,88.92,88.95,23352.0,76.8228,76.8487,76.8055,76.8314,23352.0
2017-10-17 15:20:00,88.96,88.97,88.83,88.88,28049.0,76.84,76.8487,76.7277,76.7709,28049.0
2017-10-17 15:30:00,88.88,89.0,88.87,88.98,38810.0,76.7709,76.8746,76.7623,76.8573,38810.0
2017-10-17 15:40:00,88.97,88.98,88.9,88.92,47245.0,76.8487,76.8573,76.7882,76.8055,47245.0
2017-10-17 15:50:00,88.93,88.98,88.9,88.93,119064.0,76.8141,76.8573,76.7882,76.8141,119064.0
2017-10-18 09:30:00,89.21,89.26,88.95,89.0,36147.0,77.056,77.0992,76.8314,76.8746,36147.0
2017-10-18 09:40:00,88.96,88.97,88.65,88.71,15180.0,76.84,76.8487,76.5723,76.6241,15180.0
2017-10-18 09:50:00,88.71,88.71,88.38,88.46,15673.0,76.6241,76.6241,76.339,76.4081,15673.0
2017-10-18 10:00:00,88.45,88.56,88.34,88.34,14330.0,76.3995,76.4945,76.3045,76.3045,14330.0
2017-10-18 10:10:00,88.28,88.49,88.28,88.46,7185.0,76.2527,76.4341,76.2527,76.4081,7185.0
2017-10-18 10:20:00,88.52,88.63,88.44,88.54,10516.0,76.46,76.555,76.3909,76.4772,10516.0
2017-10-18 10:30:00,88.56,88.58,88.43,88.47,10195.0,76.4945,76.5118,76.3822,76.4168,10195.0
2017-10-18 10:40:00,88.46,88.63,88.46,88.58,12241.0,76.4081,76.555,76.4081,76.5118,12241.0
2017-10-18 10:50:00,88.56,88.69,88.54,88.61,13118.0,76.4945,76.6068,76.4772,76.5377,13118.0
2017-10-18 11:00:00,88.61,88.71,88.6,88.61,12289.0,76.5377,76.6241,76.5291,76.5377,12289.0
2017-10-18 11:10:00,88.59,88.63,88.44,88.44,23114.0,76.5204,76.555,76.3909,76.3909,23114.0
2017-10-18 11:20:00,88.45,88.51,88.43,88.51,30595.0,76.3995,76.4513,76.3822,76.4513,30595.0
2017-10-18 11:30:00,88.52,88.63,88.51,88.57,16949.0,76.46,76.555,76.4513,76.5032,16949.0
2017-10-18 11:40:00,88.56,88.56,88.47,88.55,23213.0,76.4945,76.4945,76.4168,76.4859,23213.0
2017-10-18 11:50:00,88.57,88.64,88.55,88.58,10753.0,76.5032,76.5636,76.4859,76.5118,10753.0
2017-10-18 12:00:00,88.55,88.78,88.54,88.78,6877.0,76.4859,76.6846,76.4772,76.6846,6877.0
2017-10-18 12:10:00,88.72,88.84,88.72,88.84,11340.0,76.6327,76.7364,76.6327,76.7364,11340.0
2017-10-18 12:20:00,88.84,88.95,88.83,88.93,14175.0,76.7364,76.8314,76.7277,76.8141,14175.0
2017-10-18 12:30:00,88.94,88.94,88.86,88.86,14539.0,76.8228,76.8228,76.7537,76.7537,14539.0
2017-10-18 12:40:00,88.86,88.94,88.86,88.94,18761.0,76.7537,76.8228,76.7537,76.8228,18761.0
2017-10-18 12:50:00,88.97,88.97,88.84,88.86,10477.0,76.8487,76.8487,76.7364,76.7537,10477.0
2017-10-18 13:00:00,88.85,88.96,88.85,88.96,8881.0,76.745,76.84,76.745,76.84,8881.0
2017-10-18 13:10:00,88.96,89.01,88.92,89.01,21227.0,76.84,76.8832,76.8055,76.8832,21227.0
2017-10-18 13:20:00,88.99,89.03,88.97,88.98,14089.0,76.8659,76.9005,76.8487,76.8573,14089.0
2017-10-18 13:30:00,89.0,89.05,89.0,89.0,5300.0,76.8746,76.9178,76.8746,76.8746,5300.0
2017-10-18 13:40:00,89.01,89.05,88.98,89.05,7268.0,76.8832,76.9178,76.8573,76.9178,7268.0
2017-10-18 13:50:00,89.04,89.07,89.02,89.06,8650.0,76.9091,76.935,76.8919,76.9264,8650.0
2017-10-18 14:00:00,89.07,89.1,89.03,89.09,11060.0,76.935,76.961,76.9005,76.9523,11060.0
2017-10-18 14:10:00,89.08,89.22,89.08,89.19,17098.0,76.9437,77.0646,76.9437,77.0387,17098.0
2017-10-18 14:20:00,89.19,89.25,89.06,89.19,50266.0,77.0387,77.0905,76.9264,77.0387,50266.0
2017-10-18 14:30:00,89.15,89.22,89.1,89.1,9995.0,77.0041,77.0646,76.961,76.961,9995.0
2017-10-18 14:40:00,89.09,89.14,89.05,89.1,14873.0,76.9523,76.9955,76.9178,76.961,14873.0
2017-10-18 14:50:00,89.1,89.15,89.07,89.12,20406.0,76.961,77.0041,76.935,76.9782,20406.0
2017-10-18 15:00:00,89.11,89.15,89.1,89.13,15706.0,76.9696,77.0041,76.961,76.9869,15706.0
2017-10-18 15:10:00,89.14,89.15,89.11,89.14,9278.0,76.9955,77.0041,76.9696,76.9955,9278.0
2017-10-18 15:20:00,89.14,89.15,89.03,89.03,27206.0,76.9955,77.0041,76.9005,76.9005,27206.0
2017-10-18 15:30:00,89.03,89.04,88.92,88.96,21629.0,76.9005,76.9091,76.8055,76.84,21629.0
2017-10-18 15:40:00,88.96,89.0,88.89,88.91,29387.0,76.84,76.8746,76.7796,76.7968,29387.0
2017-10-18 15:50:00,88.9,89.06,88.77,89.01,172143.0,76.7882,76.9264,76.6759,76.8832,172143.0
2017-10-19 09:30:00,88.32,88.4,87.78,87.9,77395.0,76.2872,76.3563,75.8208,75.9244,77395.0
2017-10-19 09:40:00,87.84,87.84,87.38,87.49,42714.0,75.8726,75.8726,75.4753,75.5703,42714.0
2017-10-19 09:50:00,87.48,87.83,87.4,87.83,27925.0,75.5617,75.864,75.4926,75.864,27925.0
2017-10-19 10:00:00,87.77,87.95,87.64,87.89,23219.0,75.8122,75.9676,75.6999,75.9158,23219.0
2017-10-19 10:10:00,87.85,88.21,87.82,88.08,33549.0,75.8813,76.1922,75.8553,76.0799,33549.0
2017-10-19 10:20:00,88.11,88.21,87.89,87.92,27597.0,76.1058,76.1922,75.9158,75.9417,27597.0
2017-10-19 10:30:00,87.95,87.99,87.86,87.97,32070.0,75.9676,76.0022,75.8899,75.9849,32070.0
2017-10-19 10:40:00,87.95,88.18,87.95,88.16,11515.0,75.9676,76.1663,75.9676,76.149,11515.0
2017-10-19 10:50:00,88.17,88.41,88.17,88.3,15049.0,76.1577,76.365,76.1577,76.2699,15049.0
2017-10-19 11:00:00,88.32,88.34,88.21,88.26,10999.0,76.2872,76.3045,76.1922,76.2354,10999.0
2017-10-19 11:10:00,88.29,88.38,88.27,88.3,18070.0,76.2613,76.339,76.244,76.2699,18070.0
2017-10-19 11:20:00,88.3,88.32,88.25,88.26,14625.0,76.2699,76.2872,76.2268,76.2354,14625.0
2017-10-19 11:30:00,88.29,88.48,88.26,88.3,13096.0,76.2613,76.4254,76.2354,76.2699,13096.0
2017-10-19 11:40:00,88.3,88.41,88.22,88.29,13115.0,76.2699,76.365,76.2008,76.2613,13115.0
2017-10-19 11:50:00,88.3,88.36,88.13,88.17,13853.0,76.2699,76.3218,76.1231,76.1577,13853.0
2017-10-19 12:00:00,88.17,88.22,87.95,88.15,62282.0,76.1577,76.2008,75.9676,76.1404,62282.0
2017-10-19 12:10:00,88.16,88.24,88.14,88.18,7915.0,76.149,76.2181,76.1317,76.1663,7915.0
2017-10-19 12:20:00,88.17,88.21,88.11,88.2,9534.0,76.1577,76.1922,76.1058,76.1836,9534.0
2017-10-19 12:30:00,88.18,88.19,88.04,88.04,12664.0,76.1663,76.1749,76.0454,76.0454,12664.0
2017-10-19 12:40:00,88.05,88.06,87.98,88.01,12161.0,76.054,76.0626,75.9935,76.0195,12161.0
2017-10-19 12:50:00,88.07,88.17,88.03,88.15,9131.0,76.0713,76.1577,76.0367,76.1404,9131.0
2017-10-19 13:00:00,88.15,88.35,88.13,88.23,12044.0,76.1404,76.3131,76.1231,76.2095,12044.0
2017-10-19 13:10:00,88.21,88.35,88.21,88.32,33448.0,76.1922,76.3131,76.1922,76.2872,33448.0
2017-10-19 13:20:00,88.32,88.5,88.3,88.46,15931.0,76.2872,76.4427,76.2699,76.4081,15931.0
2017-10-19 13:30:00,88.48,88.57,88.44,88.54,21615.0,76.4254,76.5032,76.3909,76.4772,21615.0
2017-10-19 13:40:00,88.54,88.58,88.49,88.51,18700.0,76.4772,76.5118,76.4341,76.4513,18700.0
2017-10-19 13:50:00,88.49,88.54,88.39,88.42,12715.0,76.4341,76.4772,76.3477,76.3736,12715.0
2017-10-19 14:00:00,88.43,88.6,88.4,88.59,15197.0,76.3822,76.5291,76.3563,76.5204,15197.0
2017-10-19 14:10:00,88.59,88.61,88.51,88.55,26816.0,76.5204,76.5377,76.4513,76.4859,26816.0
2017-10-19 14:20:00,88.54,88.58,88.46,88.47,19228.0,76.4772,76.5118,76.4081,76.4168,19228.0
2017-10-19 14:30:00,88.48,88.64,88.46,88.58,17178.0,76.4254,76.5636,76.4081,76.5118,17178.0
2017-10-19 14:40:00,88.58,88.63,88.56,88.58,15831.0,76.5118,76.555,76.4945,76.5118,15831.0
2017-10-19 14:50:00,88.59,88.61,88.52,88.6,19528.0,76.5204,76.5377,76.46,76.5291,19528.0
2017-10-19 15:00:00,88.61,88.62,88.49,88.49,27466.0,76.5377,76.5463,76.4341,76.4341,27466.0
2017-10-19 15:10:00,88.51,88.76,88.49,88.76,46060.0,76.4513,76.6673,76.4341,76.6673,46060.0
2017-10-19 15:20:00,88.74,88.78,88.68,88.73,37326.0,76.65,76.6846,76.5982,76.6414,37326.0
2017-10-19 15:30:00,88.74,88.83,88.74,88.75,42636.0,76.65,76.7277,76.65,76.6586,42636.0
2017-10-19 15:40:00,88.76,88.82,88.66,88.7,58763.0,76.6673,76.7191,76.5809,76.6155,58763.0
2017-10-19 15:50:00,88.7,88.81,88.67,88.8,88311.0,76.6155,76.7105,76.5895,76.7018,88311.0
2017-10-20 09:30:00,89.61,89.93,89.27,89.43,162991.0,77.4015,77.6779,77.1078,77.246,162991.0
2017-10-20 09:40:00,89.36,89.79,89.15,89.79,37556.0,77.1855,77.5569,77.0041,77.5569,37556.0
2017-10-20 09:50:00,89.77,89.78,89.3,89.44,29100.0,77.5397,77.5483,77.1337,77.2546,29100.0
2017-10-20 10:00:00,89.48,89.56,89.37,89.49,17210.0,77.2892,77.3583,77.1942,77.2978,17210.0
2017-10-20 10:10:00,89.46,89.6,89.44,89.51,14900.0,77.2719,77.3928,77.2546,77.3151,14900.0
2017-10-20 10:20:00,89.51,89.53,89.16,89.2,28991.0,77.3151,77.3324,77.0128,77.0473,28991.0
2017-10-20 10:30:00,89.2,89.26,89.18,89.26,47234.0,77.0473,77.0992,77.0301,77.0992,47234.0
2017-10-20 10:40:00,89.25,89.35,89.14,89.27,46003.0,77.0905,77.1769,76.9955,77.1078,46003.0
2017-10-20 10:50:00,89.27,89.32,89.2,89.23,25927.0,77.1078,77.151,77.0473,77.0732,25927.0
2017-10-20 11:00:00,89.22,89.32,89.2,89.23,10044.0,77.0646,77.151,77.0473,77.0732,10044.0
2017-10-20 11:10:00,89.23,89.24,89.02,89.02,16309.0,77.0732,77.0819,76.8919,76.8919,16309.0
2017-10-20 11:20:00,89.03,89.17,89.01,89.02,15582.0,76.9005,77.0214,76.8832,76.8919,15582.0
2017-10-20 11:30:00,89.04,89.17,89.04,89.12,12776.0,76.9091,77.0214,76.9091,76.9782,12776.0
2017-10-20 11:40:00,89.12,89.25,89.09,89.1,14032.0,76.9782,77.0905,76.9523,76.961,14032.0
2017-10-20 11:50:00,89.11,89.23,89.1,89.19,13206.0,76.9696,77.0732,76.961,77.0387,13206.0
2017-10-20 12:00:00,89.21,89.35,89.21,89.33,16271.0,77.056,77.1769,77.056,77.1596,16271.0
2017-10-20 12:10:00,89.34,89.42,89.33,89.37,14479.0,77.1683,77.2374,77.1596,77.1942,14479.0
2017-10-20 12:20:00,89.37,89.45,89.36,89.45,10175.0,77.1942,77.2633,77.1855,77.2633,10175.0
2017-10-20 12:30:00,89.44,89.46,89.22,89.24,16732.0,77.2546,77.2719,77.0646,77.0819,16732.0
2017-10-20 12:40:00,89.24,89.34,89.17,89.3,22594.0,77.0819,77.1683,77.0214,77.1337,22594.0
2017-10-20 12:50:00,89.3,89.33,89.26,89.32,18617.0,77.1337,77.1596,77.0992,77.151,18617.0
2017-10-20 13:00:00,89.32,89.33,89.28,89.32,25048.0,77.151,77.1596,77.1164,77.151,25048.0
2017-10-20 13:10:00,89.32,89.35,89.28,89.31,19760.0,77.151,77.1769,77.1164,77.1423,19760.0
2017-10-20 13:20:00,89.32,89.34,89.3,89.32,25919.0,77.151,77.1683,77.1337,77.151,25919.0
2017-10-20 13:30:00,89.33,89.46,89.32,89.44,26484.0,77.1596,77.2719,77.151,77.2546,26484.0
2017-10-20 13:40:00,89.45,89.48,89.4,89.4,22208.0,77.2633,77.2892,77.2201,77.2201,22208.0
2017-10-20 13:50:00,89.4,89.47,89.36,89.45,25887.0,77.2201,77.2805,77.1855,77.2633,25887.0
2017-10-20 14:00:00,89.45,89.51,89.44,89.44,12845.0,77.2633,77.3151,77.2546,77.2546,12845.0
2017-10-20 14:10:00,89.45,89.5,89.44,89.47,11647.0,77.2633,77.3065,77.2546,77.2805,11647.0
2017-10-20 14:20:00,89.45,89.5,89.44,89.49,21040.0,77.2633,77.3065,77.2546,77.2978,21040.0
2017-10-20 14:30:00,89.49,89.5,89.34,89.37,12342.0,77.2978,77.3065,77.1683,77.1942,12342.0
2017-10-20 14:40:00,89.38,89.43,89.32,89.35,29194.0,77.2028,77.246,77.151,77.1769,29194.0
2017-10-20 14:50:00,89.35,89.39,89.23,89.24,20586.0,77.1769,77.2114,77.0732,77.0819,20586.0
2017-10-20 15:00:00,89.23,89.23,89.14,89.18,32044.0,77.0732,77.0732,76.9955,77.0301,32044.0
2017-10-20 15:10:00,89.18,89.23,89.16,89.17,23345.0,77.0301,77.0732,77.0128,77.0214,23345.0
2017-10-20 15:20:00,89.18,89.19,88.95,88.97,47312.0,77.0301,77.0387,76.8314,76.8487,47312.0
2017-10-20 15:30:00,88.98,89.0,88.89,88.91,66291.0,76.8573,76.8746,76.7796,76.7968,66291.0
2017-10-20 15:40:00,88.9,88.94,88.76,88.77,82218.0,76.7882,76.8228,76.6673,76.6759,82218.0
2017-10-20 15:50:00,88.77,88.94,88.77,88.93,163487.0,76.6759,76.8228,76.6759,76.8141,163487.0
2017-10-23 09:30:00,89.43,89.43,88.86,89.0,51097.0,77.246,77.246,76.7537,76.8746,51097.0
2017-10-23 09:40:00,89.01,89.24,88.92,89.01,23652.0,76.8832,77.0819,76.8055,76.8832,23652.0
2017-10-23 09:50:00,89.04,89.15,88.88,89.04,41721.0,76.9091,77.0041,76.7709,76.9091,41721.0
2017-10-23 10:00:00,89.01,89.1,88.59,88.7,29871.0,76.8832,76.961,76.5204,76.6155,29871.0
2017-10-23 10:10:00,88.71,88.96,88.67,88.74,37386.0,76.6241,76.84,76.5895,76.65,37386.0
2017-10-23 10:20:00,88.77,88.84,88.64,88.72,31186.0,76.6759,76.7364,76.5636,76.6327,31186.0
2017-10-23 10:30:00,88.75,88.82,88.63,88.82,25459.0,76.6586,76.7191,76.555,76.7191,25459.0
2017-10-23 10:40:00,88.84,89.0,88.78,88.89,42417.0,76.7364,76.8746,76.6846,76.7796,42417.0
2017-10-23 10:50:00,88.89,88.94,88.75,88.85,36585.0,76.7796,76.8228,76.6586,76.745,36585.0
2017-10-23 11:00:00,88.86,89.09,88.82,89.07,36321.0,76.7537,76.9523,76.7191,76.935,36321.0
2017-10-23 11:10:00,89.09,89.39,89.07,89.3,100637.0,76.9523,77.2114,76.935,77.1337,100637.0
2017-10-23 11:20:00,89.29,89.5,89.26,89.41,98840.0,77.1251,77.3065,77.0992,77.2287,98840.0
2017-10-23 11:30:00,89.42,89.49,89.3,89.43,48139.0,77.2374,77.2978,77.1337,77.246,48139.0
2017-10-23 11:40:00,89.43,89.44,89.17,89.4,34264.0,77.246,77.2546,77.0214,77.2201,34264.0
2017-10-23 11:50:00,89.43,89.54,89.39,89.4,28876.0,77.246,77.341,77.2114,77.2201,28876.0
2017-10-23 12:00:00,89.42,89.59,89.37,89.54,24540.0,77.2374,77.3842,77.1942,77.341,24540.0
2017-10-23 12:10:00,89.57,89.67,89.5,89.67,17686.0,77.3669,77.4533,77.3065,77.4533,17686.0
2017-10-23 12:20:00,89.65,89.65,89.52,89.59,40045.0,77.436,77.436,77.3237,77.3842,40045.0
2017-10-23 12:30:00,89.6,89.62,89.35,89.42,27378.0,77.3928,77.4101,77.1769,77.2374,27378.0
2017-10-23 12:40:00,89.41,89.55,89.39,89.49,38028.0,77.2287,77.3496,77.2114,77.2978,38028.0
2017-10-23 12:50:00,89.49,89.52,89.43,89.49,24077.0,77.2978,77.3237,77.246,77.2978,24077.0
2017-10-23 13:00:00,89.48,89.55,89.47,89.53,24360.0,77.2892,77.3496,77.2805,77.3324,24360.0
2017-10-23 13:10:00,89.52,89.53,89.4,89.43,20091.0,77.3237,77.3324,77.2201,77.246,20091.0
2017-10-23 13:20:00,89.41,89.41,89.35,89.37,13087.0,77.2287,77.2287,77.1769,77.1942,13087.0
2017-10-23 13:30:00,89.39,89.4,89.13,89.22,25040.0,77.2114,77.2201,76.9869,77.0646,25040.0
2017-10-23 13:40:00,89.23,89.26,89.18,89.24,9853.0,77.0732,77.0992,77.0301,77.0819,9853.0
2017-10-23 13:50:00,89.24,89.29,89.15,89.18,11264.0,77.0819,77.1251,77.0041,77.0301,11264.0
2017-10-23 14:00:00,89.16,89.17,89.07,89.07,13467.0,77.0128,77.0214,76.935,76.935,13467.0
2017-10-23 14:10:00,89.08,89.1,88.85,88.9,18776.0,76.9437,76.961,76.745,76.7882,18776.0
2017-10-23 14:20:00,88.91,89.02,88.87,89.0,73665.0,76.7968,76.8919,76.7623,76.8746,73665.0
2017-10-23 14:30:00,89.0,89.08,88.86,88.96,32748.0,76.8746,76.9437,76.7537,76.84,32748.0
2017-10-23 14:40:00,88.95,89.01,88.89,88.9,18734.0,76.8314,76.8832,76.7796,76.7882,18734.0
2017-10-23 14:50:00,88.9,88.91,88.8,88.9,31889.0,76.7882,76.7968,76.7018,76.7882,31889.0
2017-10-23 15:00:00,88.91,88.92,88.79,88.86,30267.0,76.7968,76.8055,76.6932,76.7537,30267.0
2017-10-23 15:10:00,88.84,88.84,88.76,88.76,21944.0,76.7364,76.7364,76.6673,76.6673,21944.0
2017-10-23 15:20:00,88.78,88.78,88.62,88.66,40946.0,76.6846,76.6846,76.5463,76.5809,40946.0
2017-10-23 15:30:00,88.66,88.69,88.56,88.64,56628.0,76.5809,76.6068,76.4945,76.5636,56628.0
2017-10-23 15:40:00,88.64,88.89,88.6,88.74,69036.0,76.5636,76.7796,76.5291,76.65,69036.0
2017-10-23 15:50:00,88.74,88.81,88.62,88.8,175028.0,76.65,76.7105,76.5463,76.7018,175028.0
2017-10-24 09:30:00,88.77,89.08,88.71,88.95,50754.0,76.6759,76.9437,76.6241,76.8314,50754.0
2017-10-24 09:40:00,88.98,89.05,88.62,88.62,24347.0,76.8573,76.9178,76.5463,76.5463,24347.0
2017-10-24 09:50:00,88.59,88.73,88.38,88.71,26270.0,76.5204,76.6414,76.339,76.6241,26270.0
2017-10-24 10:00:00,88.71,89.18,88.71,89.13,21121.0,76.6241,77.0301,76.6241,76.9869,21121.0
2017-10-24 10:10:00,89.15,89.36,89.13,89.31,65070.0,77.0041,77.1855,76.9869,77.1423,65070.0
2017-10-24 10:20:00,89.31,89.43,89.22,89.38,47557.0,77.1423,77.246,77.0646,77.2028,47557.0
2017-10-24 10:30:00,89.4,89.53,89.36,89.5,24787.0,77.2201,77.3324,77.1855,77.3065,24787.0
2017-10-24 10:40:00,89.5,89.67,89.46,89.65,47776.0,77.3065,77.4533,77.2719,77.436,47776.0
2017-10-24 10:50:00,89.64,89.75,89.52,89.64,81637.0,77.4274,77.5224,77.3237,77.4274,81637.0
2017-10-24 11:00:00,89.65,89.78,89.64,89.7,33625.0,77.436,77.5483,77.4274,77.4792,33625.0
2017-10-24 11:10:00,89.7,89.7,89.62,89.65,35193.0,77.4792,77.4792,77.4101,77.436,35193.0
2017-10-24 11:20:00,89.64,89.75,89.55,89.7,20797.0,77.4274,77.5224,77.3496,77.4792,20797.0
2017-10-24 11:30:00,89.7,89.73,89.65,89.7,42343.0,77.4792,77.5051,77.436,77.4792,42343.0
2017-10-24 11:40:00,89.68,89.75,89.65,89.71,16140.0,77.4619,77.5224,77.436,77.4878,16140.0
2017-10-24 11:50:00,89.7,89.77,89.67,89.76,18057.0,77.4792,77.5397,77.4533,77.531,18057.0
2017-10-24 12:00:00,89.77,89.91,89.77,89.9,49968.0,77.5397,77.6606,77.5397,77.652,49968.0
2017-10-24 12:10:00,89.9,89.98,89.89,89.9,24820.0,77.652,77.7211,77.6433,77.652,24820.0
2017-10-24 12:20:00,89.89,89.91,89.83,89.9,28299.0,77.6433,77.6606,77.5915,77.652,28299.0
2017-10-24 12:30:00,89.91,90.0,89.89,89.92,19278.0,77.6606,77.7383,77.6433,77.6692,19278.0
2017-10-24 12:40:00,89.92,89.96,89.92,89.94,15182.0,77.6692,77.7038,77.6692,77.6865,15182.0
2017-10-24 12:50:00,89.94,89.98,89.91,89.92,15070.0,77.6865,77.7211,77.6606,77.6692,15070.0
2017-10-24 13:00:00,89.91,90.04,89.89,89.92,110300.0,77.6606,77.7729,77.6433,77.6692,110300.0
2017-10-24 13:10:00,89.93,89.99,89.91,89.92,47184.0,77.6779,77.7297,77.6606,77.6692,47184.0
2017-10-24 13:20:00,89.92,89.99,89.91,89.99,43885.0,77.6692,77.7297,77.6606,77.7297,43885.0
2017-10-24 13:30:00,89.98,90.26,89.98,90.24,49837.0,77.7211,77.9629,77.7211,77.9456,49837.0
2017-10-24 13:40:00,90.25,90.26,90.12,90.16,42776.0,77.9543,77.9629,77.842,77.8765,42776.0
2017-10-24 13:50:00,90.17,90.24,90.09,90.18,52976.0,77.8852,77.9456,77.8161,77.8938,52976.0
2017-10-24 14:00:00,90.18,90.33,90.17,90.25,34096.0,77.8938,78.0234,77.8852,77.9543,34096.0
2017-10-24 14:10:00,90.23,90.5,90.23,90.49,82220.0,77.937,78.1702,77.937,78.1616,82220.0
2017-10-24 14:20:00,90.48,90.61,90.42,90.54,120999.0,78.1529,78.2652,78.1011,78.2048,120999.0
2017-10-24 14:30:00,90.53,90.55,90.47,90.5,32286.0,78.1961,78.2134,78.1443,78.1702,32286.0
2017-10-24 14:40:00,90.52,90.79,90.49,90.68,90531.0,78.1875,78.4207,78.1616,78.3257,90531.0
2017-10-24 14:50:00,90.68,90.72,90.55,90.7,68476.0,78.3257,78.3602,78.2134,78.343,68476.0
2017-10-24 15:00:00,90.7,90.71,90.19,90.19,65754.0,78.343,78.3516,77.9025,77.9025,65754.0
2017-10-24 15:10:00,90.22,90.37,90.2,90.32,49960.0,77.9284,78.0579,77.9111,78.0147,49960.0
2017-10-24 15:20:00,90.3,90.36,90.27,90.29,39908.0,77.9975,78.0493,77.9716,77.9888,39908.0
2017-10-24 15:30:00,90.31,90.4,90.28,90.3,47097.0,78.0061,78.0838,77.9802,77.9975,47097.0
2017-10-24 15:40:00,90.3,90.32,90.09,90.14,105865.0,77.9975,78.0147,77.8161,77.8593,105865.0
2017-10-24 15:50:00,90.13,90.31,90.13,90.28,220762.0,77.8506,78.0061,77.8506,77.9802,220762.0
2017-10-25 09:30:00,89.66,90.04,89.64,89.99,77662.0,77.4447,77.7729,77.4274,77.7297,77662.0
2017-10-25 09:40:00,89.96,90.36,89.96,90.19,36561.0,77.7038,78.0493,77.7038,77.9025,36561.0
2017-10-25 09:50:00,90.19,90.19,89.82,89.86,58836.0,77.9025,77.9025,77.5829,77.6174,58836.0
2017-10-25 10:00:00,89.92,90.25,89.92,90.06,15273.0,77.6692,77.9543,77.6692,77.7902,15273.0
2017-10-25 10:10:00,90.07,90.25,89.96,90.01,16799.0,77.7988,77.9543,77.7038,77.747,16799.0
2017-10-25 10:20:00,89.97,90.29,89.97,90.21,15806.0,77.7124,77.9888,77.7124,77.9197,15806.0
2017-10-25 10:30:00,90.23,90.45,90.16,90.32,23208.0,77.937,78.127,77.8765,78.0147,23208.0
2017-10-25 10:40:00,90.33,90.4,90.09,90.32,56177.0,78.0234,78.0838,77.8161,78.0147,56177.0
2017-10-25 10:50:00,90.32,90.43,90.27,90.36,22014.0,78.0147,78.1098,77.9716,78.0493,22014.0
2017-10-25 11:00:00,90.34,90.35,89.7,89.8,211036.0,78.032,78.0407,77.4792,77.5656,211036.0
2017-10-25 11:10:00,89.8,89.99,89.53,89.57,106691.0,77.5656,77.7297,77.3324,77.3669,106691.0
2017-10-25 11:20:00,89.61,90.02,89.45,89.95,53729.0,77.4015,77.7556,77.2633,77.6951,53729.0
2017-10-25 11:30:00,89.95,90.07,89.91,89.98,44720.0,77.6951,77.7988,77.6606,77.7211,44720.0
2017-10-25 11:40:00,89.97,89.97,89.67,89.69,12301.0,77.7124,77.7124,77.4533,77.4706,12301.0
2017-10-25 11:50:00,89.68,89.71,89.57,89.68,63860.0,77.4619,77.4878,77.3669,77.4619,63860.0
2017-10-25 12:00:00,89.67,89.93,89.58,89.88,30071.0,77.4533,77.6779,77.3756,77.6347,30071.0
2017-10-25 12:10:00,89.88,89.89,89.56,89.62,13285.0,77.6347,77.6433,77.3583,77.4101,13285.0
2017-10-25 12:20:00,89.59,89.62,89.24,89.24,24050.0,77.3842,77.4101,77.0819,77.0819,24050.0
2017-10-25 12:30:00,89.26,89.42,89.23,89.35,20283.0,77.0992,77.2374,77.0732,77.1769,20283.0
2017-10-25 12:40:00,89.36,89.52,89.34,89.49,17371.0,77.1855,77.3237,77.1683,77.2978,17371.0
2017-10-25 12:50:00,89.53,89.67,89.5,89.6,11769.0,77.3324,77.4533,77.3065,77.3928,11769.0
2017-10-25 13:00:00,89.57,89.7,89.44,89.7,22835.0,77.3669,77.4792,77.2546,77.4792,22835.0
2017-10-25 13:10:00,89.7,89.74,89.56,89.66,30481.0,77.4792,77.5138,77.3583,77.4447,30481.0
2017-10-25 13:20:00,89.66,89.74,89.59,89.74,10948.0,77.4447,77.5138,77.3842,77.5138,10948.0
2017-10-25 13:30:00,89.76,89.91,89.74,89.86,39624.0,77.531,77.6606,77.5138,77.6174,39624.0
2017-10-25 13:40:00,89.87,90.04,89.85,89.97,31412.0,77.626,77.7729,77.6088,77.7124,31412.0
2017-10-25 13:50:00,89.99,90.01,89.81,89.88,18512.0,77.7297,77.747,77.5742,77.6347,18512.0
2017-10-25 14:00:00,89.86,90.02,89.82,89.92,16626.0,77.6174,77.7556,77.5829,77.6692,16626.0
2017-10-25 14:10:00,89.87,90.0,89.85,89.94,13603.0,77.626,77.7383,77.6088,77.6865,13603.0
2017-10-25 14:20:00,89.93,90.13,89.91,90.02,39879.0,77.6779,77.8506,77.6606,77.7556,39879.0
2017-10-25 14:30:00,90.01,90.12,90.0,90.05,29243.0,77.747,77.842,77.7383,77.7815,29243.0
2017-10-25 14:40:00,90.03,90.06,89.85,89.91,24979.0,77.7643,77.7902,77.6088,77.6606,24979.0
2017-10-25 14:50:00,89.89,90.02,89.83,89.96,16703.0,77.6433,77.7556,77.5915,77.7038,16703.0
2017-10-25 15:00:00,89.96,90.09,89.87,89.97,15281.0,77.7038,77.8161,77.626,77.7124,15281.0
2017-10-25 15:10:00,89.98,90.12,89.97,90.08,21873.0,77.7211,77.842,77.7124,77.8074,21873.0
2017-10-25 15:20:00,90.09,90.18,90.06,90.18,22909.0,77.8161,77.8938,77.7902,77.8938,22909.0
2017-10-25 15:30:00,90.17,90.18,90.0,90.0,58796.0,77.8852,77.8938,77.7383,77.7383,58796.0
2017-10-25 15:40:00,89.99,90.03,89.86,89.89,47033.0,77.7297,77.7643,77.6174,77.6433,47033.0
2017-10-25 15:50:00,89.89,89.94,89.74,89.86,124292.0,77.6433,77.6865,77.5138,77.6174,124292.0
2017-10-26 09:30:00,90.26,90.66,90.2,90.28,51606.0,77.9629,78.3084,77.9111,77.9802,51606.0
2017-10-26 09:40:00,90.34,90.59,90.25,90.56,24973.0,78.032,78.248,77.9543,78.222,24973.0
2017-10-26 09:50:00,90.54,90.96,90.44,90.89,54561.0,78.2048,78.5675,78.1184,78.5071,54561.0
2017-10-26 10:00:00,90.85,90.85,90.26,90.29,26518.0,78.4725,78.4725,77.9629,77.9888,26518.0
2017-10-26 10:10:00,90.26,90.26,90.0,90.12,19296.0,77.9629,77.9629,77.7383,77.842,19296.0
2017-10-26 10:20:00,90.1,90.46,90.1,90.35,9968.0,77.8247,78.1357,77.8247,78.0407,9968.0
2017-10-26 10:30:00,90.32,90.44,90.16,90.34,28219.0,78.0147,78.1184,77.8765,78.032,28219.0
2017-10-26 10:40:00,90.34,90.41,90.23,90.23,20677.0,78.032,78.0925,77.937,77.937,20677.0
2017-10-26 10:50:00,90.24,90.43,90.23,90.34,12760.0,77.9456,78.1098,77.937,78.032,12760.0
2017-10-26 11:00:00,90.36,90.47,90.19,90.21,26165.0,78.0493,78.1443,77.9025,77.9197,26165.0
2017-10-26 11:10:00,90.2,90.28,89.91,89.97,20300.0,77.9111,77.9802,77.6606,77.7124,20300.0
2017-10-26 11:20:00,89.94,90.02,89.9,89.9,9152.0,77.6865,77.7556,77.652,77.652,9152.0
2017-10-26 11:30:00,89.91,90.0,89.87,89.95,18434.0,77.6606,77.7383,77.626,77.6951,18434.0
2017-10-26 11:40:00,89.95,89.96,89.86,89.9,15917.0,77.6951,77.7038,77.6174,77.652,15917.0
2017-10-26 11:50:00,89.91,90.02,89.9,89.97,9150.0,77.6606,77.7556,77.652,77.7124,9150.0
2017-10-26 12:00:00,89.95,90.01,89.92,90.0,12054.0,77.6951,77.747,77.6692,77.7383,12054.0
2017-10-26 12:10:00,90.0,90.08,90.0,90.08,7722.0,77.7383,77.8074,77.7383,77.8074,7722.0
2017-10-26 12:20:00,90.02,90.19,90.02,90.19,10960.0,77.7556,77.9025,77.7556,77.9025,10960.0
2017-10-26 12:30:00,90.17,90.25,90.09,90.17,14083.0,77.8852,77.9543,77.8161,77.8852,14083.0
2017-10-26 12:40:00,90.17,90.2,90.09,90.17,6975.0,77.8852,77.9111,77.8161,77.8852,6975.0
2017-10-26 12:50:00,90.16,90.25,90.14,90.2,10801.0,77.8765,77.9543,77.8593,77.9111,10801.0
2017-10-26 13:00:00,90.21,90.35,90.21,90.33,13569.0,77.9197,78.0407,77.9197,78.0234,13569.0
2017-10-26 13:10:00,90.34,90.43,90.3,90.34,7580.0,78.032,78.1098,77.9975,78.032,7580.0
2017-10-26 13:20:00,90.36,90.39,90.27,90.31,17845.0,78.0493,78.0752,77.9716,78.0061,17845.0
2017-10-26 13:30:00,90.3,90.3,90.16,90.2,36815.0,77.9975,77.9975,77.8765,77.9111,36815.0
2017-10-26 13:40:00,90.2,90.25,90.15,90.15,14999.0,77.9111,77.9543,77.8679,77.8679,14999.0
2017-10-26 13:50:00,90.16,90.21,90.09,90.09,32719.0,77.8765,77.9197,77.8161,77.8161,32719.0
2017-10-26 14:00:00,90.11,90.24,90.09,90.24,15525.0,77.8334,77.9456,77.8161,77.9456,15525.0
2017-10-26 14:10:00,90.25,90.37,90.22,90.37,9387.0,77.9543,78.0579,77.9284,78.0579,9387.0
2017-10-26 14:20:00,90.36,90.48,90.34,90.47,13007.0,78.0493,78.1529,78.032,78.1443,13007.0
2017-10-26 14:30:00,90.44,90.48,90.4,90.42,13010.0,78.1184,78.1529,78.0838,78.1011,13010.0
2017-10-26 14:40:00,90.42,90.54,90.42,90.46,15788.0,78.1011,78.2048,78.1011,78.1357,15788.0
2017-10-26 14:50:00,90.46,90.46,90.31,90.4,12681.0,78.1357,78.1357,78.0061,78.0838,12681.0
2017-10-26 15:00:00,90.41,90.62,90.4,90.54,28106.0,78.0925,78.2739,78.0838,78.2048,28106.0
2017-10-26 15:10:00,90.57,90.58,90.42,90.48,24592.0,78.2307,78.2393,78.1011,78.1529,24592.0
2017-10-26 15:20:00,90.46,90.56,90.41,90.56,20011.0,78.1357,78.222,78.0925,78.222,20011.0
2017-10-26 15:30:00,90.57,90.65,90.54,90.62,29349.0,78.2307,78.2998,78.2048,78.2739,29349.0
2017-10-26 15:40:00,90.62,90.63,90.51,90.56,48653.0,78.2739,78.2825,78.1789,78.222,48653.0
2017-10-26 15:50:00,90.57,90.68,90.49,90.54,119793.0,78.2307,78.3257,78.1616,78.2048,119793.0
2017-10-27 09:30:00,90.83,91.21,90.04,90.05,120398.0,78.4553,78.7835,77.7729,77.7815,120398.0
2017-10-27 09:40:00,90.14,90.46,90.07,90.29,44887.0,77.8593,78.1357,77.7988,77.9888,44887.0
2017-10-27 09:50:00,90.27,90.39,90.05,90.05,36318.0,77.9716,78.0752,77.7815,77.7815,36318.0
2017-10-27 10:00:00,90.02,90.4,89.99,89.99,32573.0,77.7556,78.0838,77.7297,77.7297,32573.0
2017-10-27 10:10:00,90.01,90.13,89.96,90.07,19311.0,77.747,77.8506,77.7038,77.7988,19311.0
2017-10-27 10:20:00,90.1,90.27,90.05,90.17,15071.0,77.8247,77.9716,77.7815,77.8852,15071.0
2017-10-27 10:30:00,90.17,90.4,90.17,90.33,14147.0,77.8852,78.0838,77.8852,78.0234,14147.0
2017-10-27 10:40:00,90.33,90.35,90.14,90.14,13780.0,78.0234,78.0407,77.8593,77.8593,13780.0
2017-10-27 10:50:00,90.12,90.2,90.06,90.06,21389.0,77.842,77.9111,77.7902,77.7902,21389.0
2017-10-27 11:00:00,90.07,90.22,90.02,90.19,17942.0,77.7988,77.9284,77.7556,77.9025,17942.0
2017-10-27 11:10:00,90.19,90.33,90.17,90.28,22386.0,77.9025,78.0234,77.8852,77.9802,22386.0
2017-10-27 11:20:00,90.31,90.56,90.3,90.47,39319.0,78.0061,78.222,77.9975,78.1443,39319.0
2017-10-27 11:30:00,90.49,90.58,90.36,90.49,27195.0,78.1616,78.2393,78.0493,78.1616,27195.0
2017-10-27 11:40:00,90.56,90.81,90.49,90.73,29508.0,78.222,78.438,78.1616,78.3689,29508.0
2017-10-27 11:50:00,90.73,90.92,90.73,90.85,20062.0,78.3689,78.533,78.3689,78.4725,20062.0
2017-10-27 12:00:00,90.9,90.99,90.87,90.99,15319.0,78.5157,78.5935,78.4898,78.5935,15319.0
2017-10-27 12:10:00,91.02,91.02,90.8,90.8,22049.0,78.6194,78.6194,78.4293,78.4293,22049.0
2017-10-27 12:20:00,90.86,90.9,90.7,90.7,25692.0,78.4812,78.5157,78.343,78.343,25692.0
2017-10-27 12:30:00,90.69,90.86,90.69,90.78,18127.0,78.3343,78.4812,78.3343,78.4121,18127.0
2017-10-27 12:40:00,90.76,90.93,90.76,90.82,18662.0,78.3948,78.5416,78.3948,78.4466,18662.0
2017-10-27 12:50:00,90.83,90.95,90.78,90.8,12838.0,78.4553,78.5589,78.4121,78.4293,12838.0
2017-10-27 13:00:00,90.86,90.96,90.85,90.94,9913.0,78.4812,78.5675,78.4725,78.5503,9913.0
2017-10-27 13:10:00,90.97,91.04,90.96,91.02,8896.0,78.5762,78.6366,78.5675,78.6194,8896.0
2017-10-27 13:20:00,91.01,91.04,90.88,90.9,8773.0,78.6107,78.6366,78.4984,78.5157,8773.0
2017-10-27 13:30:00,90.9,91.03,90.9,90.92,11453.0,78.5157,78.628,78.5157,78.533,11453.0
2017-10-27 13:40:00,90.92,90.95,90.87,90.93,13325.0,78.533,78.5589,78.4898,78.5416,13325.0
2017-10-27 13:50:00,90.96,90.99,90.9,90.98,13495.0,78.5675,78.5935,78.5157,78.5848,13495.0
2017-10-27 14:00:00,90.98,91.02,90.9,91.01,25248.0,78.5848,78.6194,78.5157,78.6107,25248.0
2017-10-27 14:10:00,91.01,91.16,91.01,91.16,30039.0,78.6107,78.7403,78.6107,78.7403,30039.0
2017-10-27 14:20:00,91.15,91.17,90.9,90.92,16972.0,78.7317,78.7489,78.5157,78.533,16972.0
2017-10-27 14:30:00,90.9,90.99,90.89,90.99,12684.0,78.5157,78.5935,78.5071,78.5935,12684.0
2017-10-27 14:40:00,91.0,91.0,90.84,90.86,16202.0,78.6021,78.6021,78.4639,78.4812,16202.0
2017-10-27 14:50:00,90.85,91.04,90.85,91.01,16415.0,78.4725,78.6366,78.4725,78.6107,16415.0
2017-10-27 15:00:00,91.02,91.04,90.92,91.04,13157.0,78.6194,78.6366,78.533,78.6366,13157.0
2017-10-27 15:10:00,91.03,91.06,90.96,91.03,24951.0,78.628,78.6539,78.5675,78.628,24951.0
2017-10-27 15:20:00,91.04,91.19,91.0,91.1,33208.0,78.6366,78.7662,78.6021,78.6885,33208.0
2017-10-27 15:30:00,91.1,91.15,91.04,91.14,43360.0,78.6885,78.7317,78.6366,78.723,43360.0
2017-10-27 15:40:00,91.15,91.27,91.1,91.24,60813.0,78.7317,78.8353,78.6885,78.8094,60813.0
2017-10-27 15:50:00,91.24,91.38,91.12,91.2,156965.0,78.8094,78.9303,78.7057,78.7748,156965.0
2017-10-30 09:30:00,91.35,91.96,91.32,91.65,80780.0,78.9044,79.4313,78.8785,79.1635,80780.0
2017-10-30 09:40:00,91.67,91.78,91.46,91.46,22224.0,79.1808,79.2758,78.9994,78.9994,22224.0
2017-10-30 09:50:00,91.43,91.43,91.26,91.31,19266.0,78.9735,78.9735,78.8267,78.8699,19266.0
2017-10-30 10:00:00,91.27,91.28,91.08,91.18,25282.0,78.8353,78.8439,78.6712,78.7576,25282.0
2017-10-30 10:10:00,91.18,91.34,90.96,91.34,30892.0,78.7576,78.8958,78.5675,78.8958,30892.0
2017-10-30 10:20:00,91.34,91.47,91.24,91.45,22503.0,78.8958,79.0081,78.8094,78.9908,22503.0
2017-10-30 10:30:00,91.46,91.46,91.24,91.28,9100.0,78.9994,78.9994,78.8094,78.8439,9100.0
2017-10-30 10:40:00,91.27,91.29,91.13,91.13,6399.0,78.8353,78.8526,78.7144,78.7144,6399.0
2017-10-30 10:50:00,91.12,91.18,91.06,91.17,13708.0,78.7057,78.7576,78.6539,78.7489,13708.0
2017-10-30 11:00:00,91.14,91.33,91.14,91.29,8219.0,78.723,78.8871,78.723,78.8526,8219.0
2017-10-30 11:10:00,91.29,91.47,91.26,91.38,12549.0,78.8526,79.0081,78.8267,78.9303,12549.0
2017-10-30 11:20:00,91.32,91.55,91.26,91.26,12961.0,78.8785,79.0772,78.8267,78.8267,12961.0
2017-10-30 11:30:00,91.28,91.4,91.13,91.16,15257.0,78.8439,78.9476,78.7144,78.7403,15257.0
2017-10-30 11:40:00,91.16,91.36,91.13,91.23,19350.0,78.7403,78.9131,78.7144,78.8008,19350.0
2017-10-30 11:50:00,91.26,91.34,91.2,91.23,16287.0,78.8267,78.8958,78.7748,78.8008,16287.0
2017-10-30 12:00:00,91.24,91.27,91.08,91.11,10839.0,78.8094,78.8353,78.6712,78.6971,10839.0
2017-10-30 12:10:00,91.11,91.13,90.89,90.89,19502.0,78.6971,78.7144,78.5071,78.5071,19502.0
2017-10-30 12:20:00,90.92,91.08,90.91,91.08,10269.0,78.533,78.6712,78.5244,78.6712,10269.0
2017-10-30 12:30:00,91.04,91.29,91.04,91.22,14540.0,78.6366,78.8526,78.6366,78.7921,14540.0
2017-10-30 12:40:00,91.18,91.36,91.15,91.34,12550.0,78.7576,78.9131,78.7317,78.8958,12550.0
2017-10-30 12:50:00,91.32,91.37,91.26,91.31,11036.0,78.8785,78.9217,78.8267,78.8699,11036.0
2017-10-30 13:00:00,91.3,91.32,91.19,91.22,7059.0,78.8612,78.8785,78.7662,78.7921,7059.0
2017-10-30 13:10:00,91.22,91.31,91.22,91.26,13245.0,78.7921,78.8699,78.7921,78.8267,13245.0
2017-10-30 13:20:00,91.25,91.29,91.19,91.19,5571.0,78.818,78.8526,78.7662,78.7662,5571.0
2017-10-30 13:30:00,91.21,91.21,91.0,91.14,43161.0,78.7835,78.7835,78.6021,78.723,43161.0
2017-10-30 13:40:00,91.14,91.36,91.01,91.35,48931.0,78.723,78.9131,78.6107,78.9044,48931.0
2017-10-30 13:50:00,91.36,91.42,91.16,91.2,68016.0,78.9131,78.9649,78.7403,78.7748,68016.0
2017-10-30 14:00:00,91.16,91.25,91.1,91.21,15622.0,78.7403,78.818,78.6885,78.7835,15622.0
2017-10-30 14:10:00,91.22,91.36,91.17,91.34,13896.0,78.7921,78.9131,78.7489,78.8958,13896.0
2017-10-30 14:20:00,91.33,91.42,91.29,91.4,17574.0,78.8871,78.9649,78.8526,78.9476,17574.0
2017-10-30 14:30:00,91.37,91.41,91.31,91.38,10913.0,78.9217,78.9562,78.8699,78.9303,10913.0
2017-10-30 14:40:00,91.38,91.5,91.37,91.48,11712.0,78.9303,79.034,78.9217,79.0167,11712.0
2017-10-30 14:50:00,91.44,91.44,91.35,91.41,26184.0,78.9822,78.9822,78.9044,78.9562,26184.0
2017-10-30 15:00:00,91.42,91.44,91.28,91.34,21079.0,78.9649,78.9822,78.8439,78.8958,21079.0
2017-10-30 15:10:00,91.34,91.38,91.2,91.21,15449.0,78.8958,78.9303,78.7748,78.7835,15449.0
2017-10-30 15:20:00,91.22,91.56,91.17,91.44,56968.0,78.7921,79.0858,78.7489,78.9822,56968.0
2017-10-30 15:30:00,91.43,91.43,91.18,91.24,33496.0,78.9735,78.9735,78.7576,78.8094,33496.0
2017-10-30 15:40:00,91.23,91.35,91.17,91.2,53254.0,78.8008,78.9044,78.7489,78.7748,53254.0
2017-10-30 15:50:00,91.21,91.39,91.2,91.3,93703.0,78.7835,78.939,78.7748,78.8612,93703.0
2017-10-31 09:30:00,91.47,91.74,91.24,91.31,47561.0,79.0081,79.2413,78.8094,78.8699,47561.0
2017-10-31 09:40:00,91.32,91.44,90.79,90.88,44973.0,78.8785,78.9822,78.4207,78.4984,44973.0
2017-10-31 09:50:00,90.86,91.05,90.75,90.84,71916.0,78.4812,78.6453,78.3862,78.4639,71916.0
2017-10-31 10:00:00,90.84,90.99,90.79,90.88,43199.0,78.4639,78.5935,78.4207,78.4984,43199.0
2017-10-31 10:10:00,90.88,91.28,90.86,91.17,22023.0,78.4984,78.8439,78.4812,78.7489,22023.0
2017-10-31 10:20:00,91.16,91.34,91.09,91.31,28518.0,78.7403,78.8958,78.6798,78.8699,28518.0
2017-10-31 10:30:00,91.31,91.62,91.2,91.39,77396.0,78.8699,79.1376,78.7748,78.939,77396.0
2017-10-31 10:40:00,91.37,91.5,91.37,91.5,19424.0,78.9217,79.034,78.9217,79.034,19424.0
2017-10-31 10:50:00,91.51,91.68,91.48,91.5,16518.0,79.0426,79.1895,79.0167,79.034,16518.0
2017-10-31 11:00:00,91.49,91.59,91.45,91.54,11503.0,79.0253,79.1117,78.9908,79.0685,11503.0
2017-10-31 11:10:00,91.57,91.57,91.4,91.53,14060.0,79.0944,79.0944,78.9476,79.0599,14060.0
2017-10-31 11:20:00,91.54,91.58,91.46,91.47,10044.0,79.0685,79.1031,78.9994,79.0081,10044.0
2017-10-31 11:30:00,91.45,91.54,91.45,91.54,9071.0,78.9908,79.0685,78.9908,79.0685,9071.0
2017-10-31 11:40:00,91.53,91.61,91.48,91.49,7966.0,79.0599,79.129,79.0167,79.0253,7966.0
2017-10-31 11:50:00,91.5,91.56,91.47,91.54,5815.0,79.034,79.0858,79.0081,79.0685,5815.0
2017-10-31 12:00:00,91.53,91.54,91.34,91.41,12018.0,79.0599,79.0685,78.8958,78.9562,12018.0
2017-10-31 12:10:00,91.38,91.41,91.31,91.36,12040.0,78.9303,78.9562,78.8699,78.9131,12040.0
2017-10-31 12:20:00,91.36,91.39,91.31,91.33,10276.0,78.9131,78.939,78.8699,78.8871,10276.0
2017-10-31 12:30:00,91.32,91.43,91.29,91.41,12901.0,78.8785,78.9735,78.8526,78.9562,12901.0
2017-10-31 12:40:00,91.41,91.44,91.33,91.44,5812.0,78.9562,78.9822,78.8871,78.9822,5812.0
2017-10-31 12:50:00,91.45,91.49,91.37,91.42,9688.0,78.9908,79.0253,78.9217,78.9649,9688.0
2017-10-31 13:00:00,91.4,91.46,91.32,91.38,11474.0,78.9476,78.9994,78.8785,78.9303,11474.0
2017-10-31 13:10:00,91.42,91.44,91.36,91.39,9055.0,78.9649,78.9822,78.9131,78.939,9055.0
2017-10-31 13:20:00,91.39,91.41,91.27,91.31,10055.0,78.939,78.9562,78.8353,78.8699,10055.0
2017-10-31 13:30:00,91.29,91.4,91.28,91.37,14507.0,78.8526,78.9476,78.8439,78.9217,14507.0
2017-10-31 13:40:00,91.36,91.37,91.21,91.27,7768.0,78.9131,78.9217,78.7835,78.8353,7768.0
2017-10-31 13:50:00,91.24,91.34,91.23,91.25,11426.0,78.8094,78.8958,78.8008,78.818,11426.0
2017-10-31 14:00:00,91.24,91.32,91.21,91.25,11755.0,78.8094,78.8785,78.7835,78.818,11755.0
2017-10-31 14:10:00,91.23,91.26,91.17,91.22,17888.0,78.8008,78.8267,78.7489,78.7921,17888.0
2017-10-31 14:20:00,91.2,91.23,91.14,91.17,9721.0,78.7748,78.8008,78.723,78.7489,9721.0
2017-10-31 14:30:00,91.18,91.2,91.14,91.16,12888.0,78.7576,78.7748,78.723,78.7403,12888.0
2017-10-31 14:40:00,91.17,91.21,91.1,91.18,13337.0,78.7489,78.7835,78.6885,78.7576,13337.0
2017-10-31 14:50:00,91.16,91.26,91.15,91.24,17043.0,78.7403,78.8267,78.7317,78.8094,17043.0
2017-10-31 15:00:00,91.24,91.34,91.21,91.32,21096.0,78.8094,78.8958,78.7835,78.8785,21096.0
2017-10-31 15:10:00,91.31,91.39,91.28,91.33,23148.0,78.8699,78.939,78.8439,78.8871,23148.0
2017-10-31 15:20:00,91.36,91.43,91.32,91.34,19255.0,78.9131,78.9735,78.8785,78.8958,19255.0
2017-10-31 15:30:00,91.32,91.4,91.26,91.3,31188.0,78.8785,78.9476,78.8267,78.8612,31188.0
2017-10-31 15:40:00,91.3,91.35,91.2,91.28,56347.0,78.8612,78.9044,78.7748,78.8439,56347.0
2017-10-31 15:50:00,91.34,91.39,91.19,91.3,154734.0,78.8958,78.939,78.7662,78.8612,154734.0
2017-11-01 09:30:00,91.85,91.98,91.62,91.98,61027.0,79.3363,79.4486,79.1376,79.4486,61027.0
2017-11-01 09:40:00,91.95,91.99,91.7,91.98,28470.0,79.4227,79.4572,79.2067,79.4486,28470.0
2017-11-01 09:50:00,92.0,92.12,91.65,91.91,44235.0,79.4659,79.5695,79.1635,79.3881,44235.0
2017-11-01 10:00:00,91.84,91.86,91.53,91.61,36490.0,79.3277,79.3449,79.0599,79.129,36490.0
2017-11-01 10:10:00,91.58,91.64,91.34,91.41,24956.0,79.1031,79.1549,78.8958,78.9562,24956.0
2017-11-01 10:20:00,91.4,91.46,91.26,91.34,60307.0,78.9476,78.9994,78.8267,78.8958,60307.0
2017-11-01 10:30:00,91.38,91.61,91.33,91.58,19618.0,78.9303,79.129,78.8871,79.1031,19618.0
2017-11-01 10:40:00,91.58,91.64,91.53,91.55,20139.0,79.1031,79.1549,79.0599,79.0772,20139.0
2017-11-01 10:50:00,91.57,91.64,91.52,91.53,34080.0,79.0944,79.1549,79.0513,79.0599,34080.0
2017-11-01 11:00:00,91.54,91.75,91.53,91.69,17723.0,79.0685,79.2499,79.0599,79.1981,17723.0
2017-11-01 11:10:00,91.7,91.73,91.6,91.6,16223.0,79.2067,79.2326,79.1204,79.1204,16223.0
2017-11-01 11:20:00,91.59,91.63,91.52,91.52,12542.0,79.1117,79.1463,79.0513,79.0513,12542.0
2017-11-01 11:30:00,91.52,91.6,91.4,91.44,19614.0,79.0513,79.1204,78.9476,78.9822,19614.0
2017-11-01 11:40:00,91.42,91.49,91.4,91.46,8040.0,78.9649,79.0253,78.9476,78.9994,8040.0
2017-11-01 11:50:00,91.46,91.48,91.27,91.32,34900.0,78.9994,79.0167,78.8353,78.8785,34900.0
2017-11-01 12:00:00,91.34,91.38,91.08,91.14,38267.0,78.8958,78.9303,78.6712,78.723,38267.0
2017-11-01 12:10:00,91.12,91.31,91.11,91.22,128172.0,78.7057,78.8699,78.6971,78.7921,128172.0
2017-11-01 12:20:00,91.25,91.37,91.21,91.32,16448.0,78.818,78.9217,78.7835,78.8785,16448.0
2017-11-01 12:30:00,91.35,91.35,91.13,91.24,40280.0,78.9044,78.9044,78.7144,78.8094,40280.0
2017-11-01 12:40:00,91.26,91.27,91.13,91.19,28810.0,78.8267,78.8353,78.7144,78.7662,28810.0
2017-11-01 12:50:00,91.2,91.23,90.92,90.94,61341.0,78.7748,78.8008,78.533,78.5503,61341.0
2017-11-01 13:00:00,90.96,91.05,90.77,90.86,52939.0,78.5675,78.6453,78.4034,78.4812,52939.0
2017-11-01 13:10:00,90.87,90.91,90.63,90.65,37239.0,78.4898,78.5244,78.2825,78.2998,37239.0
2017-11-01 13:20:00,90.65,90.96,90.6,90.9,23322.0,78.2998,78.5675,78.2566,78.5157,23322.0
2017-11-01 13:30:00,90.91,90.99,90.88,90.93,46260.0,78.5244,78.5935,78.4984,78.5416,46260.0
2017-11-01 13:40:00,90.93,90.97,90.77,90.8,85662.0,78.5416,78.5762,78.4034,78.4293,85662.0
2017-11-01 13:50:00,90.78,91.14,90.59,90.86,196210.0,78.4121,78.723,78.248,78.4812,196210.0
2017-11-01 14:00:00,90.85,90.98,90.74,90.97,61992.0,78.4725,78.5848,78.3775,78.5762,61992.0
2017-11-01 14:10:00,90.97,91.09,90.91,90.99,37165.0,78.5762,78.6798,78.5244,78.5935,37165.0
2017-11-01 14:20:00,90.97,91.03,90.8,90.82,39333.0,78.5762,78.628,78.4293,78.4466,39333.0
2017-11-01 14:30:00,90.83,90.97,90.83,90.92,39186.0,78.4553,78.5762,78.4553,78.533,39186.0
2017-11-01 14:40:00,90.93,91.01,90.88,90.98,36147.0,78.5416,78.6107,78.4984,78.5848,36147.0
2017-11-01 14:50:00,90.94,91.06,90.87,90.96,159398.0,78.5503,78.6539,78.4898,78.5675,159398.0
2017-11-01 15:00:00,90.99,91.16,90.95,91.14,25945.0,78.5935,78.7403,78.5589,78.723,25945.0
2017-11-01 15:10:00,91.16,91.2,91.09,91.12,28996.0,78.7403,78.7748,78.6798,78.7057,28996.0
2017-11-01 15:20:00,91.1,91.14,91.05,91.09,42448.0,78.6885,78.723,78.6453,78.6798,42448.0
2017-11-01 15:30:00,91.09,91.11,91.06,91.07,55453.0,78.6798,78.6971,78.6539,78.6626,55453.0
2017-11-01 15:40:00,91.08,91.1,90.88,90.88,97930.0,78.6712,78.6885,78.4984,78.4984,97930.0
2017-11-01 15:50:00,90.88,91.02,90.88,91.01,134554.0,78.4984,78.6194,78.4984,78.6107,134554.0
2017-11-02 09:30:00,90.85,91.47,90.71,91.21,90558.0,78.4725,79.0081,78.3516,78.7835,90558.0
2017-11-02 09:40:00,91.25,91.44,91.2,91.2,34760.0,78.818,78.9822,78.7748,78.7748,34760.0
2017-11-02 09:50:00,91.2,91.4,91.1,91.29,22053.0,78.7748,78.9476,78.6885,78.8526,22053.0
2017-11-02 10:00:00,91.3,91.33,90.6,90.68,35938.0,78.8612,78.8871,78.2566,78.3257,35938.0
2017-11-02 10:10:00,90.76,91.21,90.76,91.03,29748.0,78.3948,78.7835,78.3948,78.628,29748.0
2017-11-02 10:20:00,91.03,91.06,90.87,90.97,15178.0,78.628,78.6539,78.4898,78.5762,15178.0
2017-11-02 10:30:00,90.99,91.12,90.84,90.96,76057.0,78.5935,78.7057,78.4639,78.5675,76057.0
2017-11-02 10:40:00,91.02,91.13,90.89,90.95,13124.0,78.6194,78.7144,78.5071,78.5589,13124.0
2017-11-02 10:50:00,90.95,90.97,90.74,90.78,21650.0,78.5589,78.5762,78.3775,78.4121,21650.0
2017-11-02 11:00:00,90.76,91.07,90.76,90.92,13032.0,78.3948,78.6626,78.3948,78.533,13032.0
2017-11-02 11:10:00,90.9,91.05,90.74,90.8,13257.0,78.5157,78.6453,78.3775,78.4293,13257.0
2017-11-02 11:20:00,90.79,90.92,90.61,90.65,23488.0,78.4207,78.533,78.2652,78.2998,23488.0
2017-11-02 11:30:00,90.63,90.67,90.26,90.4,36146.0,78.2825,78.3171,77.9629,78.0838,36146.0
2017-11-02 11:40:00,90.42,90.61,90.35,90.37,16796.0,78.1011,78.2652,78.0407,78.0579,16796.0
2017-11-02 11:50:00,90.41,90.64,90.4,90.64,29384.0,78.0925,78.2911,78.0838,78.2911,29384.0
2017-11-02 12:00:00,90.66,90.82,90.59,90.77,18368.0,78.3084,78.4466,78.248,78.4034,18368.0
2017-11-02 12:10:00,90.76,90.79,90.65,90.66,12954.0,78.3948,78.4207,78.2998,78.3084,12954.0
2017-11-02 12:20:00,90.67,90.83,90.59,90.77,33042.0,78.3171,78.4553,78.248,78.4034,33042.0
2017-11-02 12:30:00,90.77,90.77,90.56,90.58,32316.0,78.4034,78.4034,78.222,78.2393,32316.0
2017-11-02 12:40:00,90.6,90.75,90.48,90.7,24199.0,78.2566,78.3862,78.1529,78.343,24199.0
2017-11-02 12:50:00,90.68,90.89,90.68,90.76,27726.0,78.3257,78.5071,78.3257,78.3948,27726.0
2017-11-02 13:00:00,90.75,90.83,90.66,90.69,14868.0,78.3862,78.4553,78.3084,78.3343,14868.0
2017-11-02 13:10:00,90.74,90.92,90.73,90.92,11339.0,78.3775,78.533,78.3689,78.533,11339.0
2017-11-02 13:20:00,90.9,90.95,90.67,90.68,11952.0,78.5157,78.5589,78.3171,78.3257,11952.0
2017-11-02 13:30:00,90.66,90.72,90.61,90.7,14895.0,78.3084,78.3602,78.2652,78.343,14895.0
2017-11-02 13:40:00,90.7,90.77,90.6,90.6,26202.0,78.343,78.4034,78.2566,78.2566,26202.0
2017-11-02 13:50:00,90.62,90.77,90.58,90.74,11593.0,78.2739,78.4034,78.2393,78.3775,11593.0
2017-11-02 14:00:00,90.74,90.91,90.73,90.9,12991.0,78.3775,78.5244,78.3689,78.5157,12991.0
2017-11-02 14:10:00,90.9,90.99,90.88,90.89,17915.0,78.5157,78.5935,78.4984,78.5071,17915.0
2017-11-02 14:20:00,90.9,91.01,90.87,91.0,12312.0,78.5157,78.6107,78.4898,78.6021,12312.0
2017-11-02 14:30:00,91.0,91.0,90.9,90.94,15884.0,78.6021,78.6021,78.5157,78.5503,15884.0
2017-11-02 14:40:00,90.94,90.95,90.76,90.76,17581.0,78.5503,78.5589,78.3948,78.3948,17581.0
2017-11-02 14:50:00,90.74,90.76,90.66,90.66,18532.0,78.3775,78.3948,78.3084,78.3084,18532.0
2017-11-02 15:00:00,90.69,90.75,90.66,90.71,23107.0,78.3343,78.3862,78.3084,78.3516,23107.0
2017-11-02 15:10:00,90.74,90.89,90.73,90.79,22507.0,78.3775,78.5071,78.3689,78.4207,22507.0
2017-11-02 15:20:00,90.81,90.85,90.8,90.83,25098.0,78.438,78.4725,78.4293,78.4553,25098.0
2017-11-02 15:30:00,90.85,90.97,90.82,90.85,49996.0,78.4725,78.5762,78.4466,78.4725,49996.0
2017-11-02 15:40:00,90.85,90.9,90.76,90.82,55116.0,78.4725,78.5157,78.3948,78.4466,55116.0
2017-11-02 15:50:00,90.83,90.88,90.77,90.79,100274.0,78.4553,78.4984,78.4034,78.4207,100274.0
2017-11-03 09:30:00,90.97,91.24,90.76,90.96,67615.0,78.5762,78.8094,78.3948,78.5675,67615.0
2017-11-03 09:40:00,90.93,90.98,90.6,90.67,15016.0,78.5416,78.5848,78.2566,78.3171,15016.0
2017-11-03 09:50:00,90.66,90.73,90.28,90.3,15533.0,78.3084,78.3689,77.9802,77.9975,15533.0
2017-11-03 10:00:00,90.2,90.44,90.19,90.44,28941.0,77.9111,78.1184,77.9025,78.1184,28941.0
2017-11-03 10:10:00,90.46,90.59,90.41,90.5,16804.0,78.1357,78.248,78.0925,78.1702,16804.0
2017-11-03 10:20:00,90.55,90.66,90.55,90.58,23383.0,78.2134,78.3084,78.2134,78.2393,23383.0
2017-11-03 10:30:00,90.58,90.71,90.58,90.65,16515.0,78.2393,78.3516,78.2393,78.2998,16515.0
2017-11-03 10:40:00,90.64,90.67,90.57,90.57,12049.0,78.2911,78.3171,78.2307,78.2307,12049.0
2017-11-03 10:50:00,90.58,90.7,90.57,90.7,14426.0,78.2393,78.343,78.2307,78.343,14426.0
2017-11-03 11:00:00,90.68,90.72,90.62,90.68,24058.0,78.3257,78.3602,78.2739,78.3257,24058.0
2017-11-03 11:10:00,90.69,90.75,90.68,90.7,16570.0,78.3343,78.3862,78.3257,78.343,16570.0
2017-11-03 11:20:00,90.7,90.75,90.67,90.73,16735.0,78.343,78.3862,78.3171,78.3689,16735.0
2017-11-03 11:30:00,90.71,90.71,90.62,90.65,6838.0,78.3516,78.3516,78.2739,78.2998,6838.0
2017-11-03 11:40:00,90.67,90.72,90.63,90.69,13153.0,78.3171,78.3602,78.2825,78.3343,13153.0
2017-11-03 11:50:00,90.69,90.77,90.62,90.72,29111.0,78.3343,78.4034,78.2739,78.3602,29111.0
2017-11-03 12:00:00,90.73,90.94,90.73,90.9,10266.0,78.3689,78.5503,78.3689,78.5157,10266.0
2017-11-03 12:10:00,90.9,90.94,90.87,90.91,28855.0,78.5157,78.5503,78.4898,78.5244,28855.0
2017-11-03 12:20:00,90.9,90.92,90.72,90.74,37082.0,78.5157,78.533,78.3602,78.3775,37082.0
2017-11-03 12:30:00,90.73,90.76,90.64,90.64,8595.0,78.3689,78.3948,78.2911,78.2911,8595.0
2017-11-03 12:40:00,90.64,90.67,90.6,90.6,13559.0,78.2911,78.3171,78.2566,78.2566,13559.0
2017-11-03 12:50:00,90.62,90.66,90.6,90.61,13481.0,78.2739,78.3084,78.2566,78.2652,13481.0
2017-11-03 13:00:00,90.62,90.66,90.6,90.61,14682.0,78.2739,78.3084,78.2566,78.2652,14682.0
2017-11-03 13:10:00,90.62,90.62,90.53,90.53,13977.0,78.2739,78.2739,78.1961,78.1961,13977.0
2017-11-03 13:20:00,90.52,90.58,90.52,90.54,9555.0,78.1875,78.2393,78.1875,78.2048,9555.0
2017-11-03 13:30:00,90.53,90.85,90.48,90.79,31754.0,78.1961,78.4725,78.1529,78.4207,31754.0
2017-11-03 13:40:00,90.79,90.85,90.4,90.56,23906.0,78.4207,78.4725,78.0838,78.222,23906.0
2017-11-03 13:50:00,90.55,90.88,90.55,90.85,27411.0,78.2134,78.4984,78.2134,78.4725,27411.0
2017-11-03 14:00:00,90.87,91.14,90.84,91.07,49925.0,78.4898,78.723,78.4639,78.6626,49925.0
2017-11-03 14:10:00,91.08,91.13,90.92,91.11,16463.0,78.6712,78.7144,78.533,78.6971,16463.0
2017-11-03 14:20:00,91.08,91.27,91.04,91.17,18473.0,78.6712,78.8353,78.6366,78.7489,18473.0
2017-11-03 14:30:00,91.18,91.23,91.08,91.13,17777.0,78.7576,78.8008,78.6712,78.7144,17777.0
2017-11-03 14:40:00,91.15,91.26,91.11,91.18,29444.0,78.7317,78.8267,78.6971,78.7576,29444.0
2017-11-03 14:50:00,91.19,91.32,91.18,91.31,15441.0,78.7662,78.8785,78.7576,78.8699,15441.0
2017-11-03 15:00:00,91.3,91.53,91.3,91.49,19078.0,78.8612,79.0599,78.8612,79.0253,19078.0
2017-11-03 15:10:00,91.49,91.49,91.32,91.35,22451.0,79.0253,79.0253,78.8785,78.9044,22451.0
2017-11-03 15:20:00,91.32,91.43,91.29,91.42,43626.0,78.8785,78.9735,78.8526,78.9649,43626.0
2017-11-03 15:30:00,91.43,91.57,91.42,91.57,33071.0,78.9735,79.0944,78.9649,79.0944,33071.0
2017-11-03 15:40:00,91.55,91.7,91.52,91.68,56172.0,79.0772,79.2067,79.0513,79.1895,56172.0
2017-11-03 15:50:00,91.68,91.83,91.64,91.82,110646.0,79.1895,79.319,79.1549,79.3104,110646.0
2017-11-06 09:30:00,92.42,92.96,92.0,92.66,83872.0,79.8286,80.2951,79.4659,80.0359,83872.0
2017-11-06 09:40:00,92.63,92.93,92.42,92.48,31041.0,80.01,80.2692,79.8286,79.8805,31041.0
2017-11-06 09:50:00,92.43,92.8,92.23,92.77,39816.0,79.8373,80.1569,79.6645,80.131,39816.0
2017-11-06 10:00:00,92.74,92.79,92.52,92.58,32174.0,80.105,80.1482,79.915,79.9668,32174.0
2017-11-06 10:10:00,92.56,92.56,92.32,92.49,28584.0,79.9496,79.9496,79.7423,79.8891,28584.0
2017-11-06 10:20:00,92.49,92.73,92.39,92.54,21888.0,79.8891,80.0964,79.8027,79.9323,21888.0
2017-11-06 10:30:00,92.57,92.57,92.45,92.47,15430.0,79.9582,79.9582,79.8545,79.8718,15430.0
2017-11-06 10:40:00,92.5,92.51,92.35,92.36,16967.0,79.8977,79.9064,79.7682,79.7768,16967.0
2017-11-06 10:50:00,92.36,92.4,92.22,92.26,12647.0,79.7768,79.8114,79.6559,79.6904,12647.0
2017-11-06 11:00:00,92.25,92.34,92.2,92.21,14984.0,79.6818,79.7595,79.6386,79.6472,14984.0
2017-11-06 11:10:00,92.24,92.27,92.07,92.14,17574.0,79.6732,79.6991,79.5263,79.5868,17574.0
2017-11-06 11:20:00,92.15,92.16,91.98,92.0,13203.0,79.5954,79.6041,79.4486,79.4659,13203.0
2017-11-06 11:30:00,91.99,92.1,91.97,92.0,9535.0,79.4572,79.5522,79.4399,79.4659,9535.0
2017-11-06 11:40:00,92.0,92.01,91.8,91.81,18224.0,79.4659,79.4745,79.2931,79.3017,18224.0
2017-11-06 11:50:00,91.81,91.83,91.65,91.79,14665.0,79.3017,79.319,79.1635,79.2845,14665.0
2017-11-06 12:00:00,91.79,91.89,91.7,91.87,9308.0,79.2845,79.3708,79.2067,79.3536,9308.0
2017-11-06 12:10:00,91.88,91.9,91.84,91.87,13424.0,79.3622,79.3795,79.3277,79.3536,13424.0
2017-11-06 12:20:00,91.89,91.93,91.84,91.87,7654.0,79.3708,79.4054,79.3277,79.3536,7654.0
2017-11-06 12:30:00,91.87,91.95,91.87,91.89,12303.0,79.3536,79.4227,79.3536,79.3708,12303.0
2017-11-06 12:40:00,91.9,91.93,91.87,91.89,16966.0,79.3795,79.4054,79.3536,79.3708,16966.0
2017-11-06 12:50:00,91.89,92.07,91.87,92.06,16633.0,79.3708,79.5263,79.3536,79.5177,16633.0
2017-11-06 13:00:00,92.06,92.11,92.03,92.05,31891.0,79.5177,79.5609,79.4918,79.509,31891.0
2017-11-06 13:10:00,92.06,92.25,92.05,92.21,16519.0,79.5177,79.6818,79.509,79.6472,16519.0
2017-11-06 13:20:00,92.21,92.28,92.09,92.21,20936.0,79.6472,79.7077,79.5436,79.6472,20936.0
2017-11-06 13:30:00,92.17,92.23,92.04,92.13,15116.0,79.6127,79.6645,79.5004,79.5781,15116.0
2017-11-06 13:40:00,92.12,92.19,92.11,92.19,9196.0,79.5695,79.63,79.5609,79.63,9196.0
2017-11-06 13:50:00,92.2,92.25,92.13,92.2,21159.0,79.6386,79.6818,79.5781,79.6386,21159.0
2017-11-06 14:00:00,92.2,92.3,92.16,92.22,12131.0,79.6386,79.725,79.6041,79.6559,12131.0
2017-11-06 14:10:00,92.21,92.27,92.2,92.22,11218.0,79.6472,79.6991,79.6386,79.6559,11218.0
2017-11-06 14:20:00,92.23,92.29,92.13,92.17,19058.0,79.6645,79.7163,79.5781,79.6127,19058.0
2017-11-06 14:30:00,92.19,92.24,92.15,92.18,12515.0,79.63,79.6732,79.5954,79.6213,12515.0
2017-11-06 14:40:00,92.18,92.22,92.13,92.13,18078.0,79.6213,79.6559,79.5781,79.5781,18078.0
2017-11-06 14:50:00,92.16,92.2,92.11,92.14,17752.0,79.6041,79.6386,79.5609,79.5868,17752.0
2017-11-06 15:00:00,92.12,92.24,92.12,92.2,20062.0,79.5695,79.6732,79.5695,79.6386,20062.0
2017-11-06 15:10:00,92.18,92.19,92.11,92.15,20689.0,79.6213,79.63,79.5609,79.5954,20689.0
2017-11-06 15:20:00,92.14,92.15,92.0,92.05,51031.0,79.5868,79.5954,79.4659,79.509,51031.0
2017-11-06 15:30:00,92.03,92.13,91.99,92.12,48083.0,79.4918,79.5781,79.4572,79.5695,48083.0
2017-11-06 15:40:00,92.12,92.15,92.0,92.12,62325.0,79.5695,79.5954,79.4659,79.5695,62325.0
2017-11-06 15:50:00,92.12,92.3,91.95,92.3,150009.0,79.5695,79.725,79.4227,79.725,150009.0
2017-11-07 09:30:00,92.08,92.57,92.03,92.15,78175.0,79.535,79.9582,79.4918,79.5954,78175.0
2017-11-07 09:40:00,92.16,92.44,92.08,92.37,23170.0,79.6041,79.8459,79.535,79.7854,23170.0
2017-11-07 09:50:00,92.36,92.38,92.21,92.23,23302.0,79.7768,79.7941,79.6472,79.6645,23302.0
2017-11-07 10:00:00,92.22,92.28,92.04,92.07,49498.0,79.6559,79.7077,79.5004,79.5263,49498.0
2017-11-07 10:10:00,92.08,92.22,92.03,92.22,15716.0,79.535,79.6559,79.4918,79.6559,15716.0
2017-11-07 10:20:00,92.26,92.38,92.1,92.12,14629.0,79.6904,79.7941,79.5522,79.5695,14629.0
2017-11-07 10:30:00,92.16,92.19,91.91,92.0,21126.0,79.6041,79.63,79.3881,79.4659,21126.0
2017-11-07 10:40:00,92.05,92.22,92.03,92.16,18514.0,79.509,79.6559,79.4918,79.6041,18514.0
2017-11-07 10:50:00,92.12,92.25,92.09,92.25,16133.0,79.5695,79.6818,79.5436,79.6818,16133.0
2017-11-07 11:00:00,92.23,92.48,92.2,92.47,15035.0,79.6645,79.8805,79.6386,79.8718,15035.0
2017-11-07 11:10:00,92.49,92.56,92.42,92.43,20208.0,79.8891,79.9496,79.8286,79.8373,20208.0
2017-11-07 11:20:00,92.43,92.47,92.35,92.4,17599.0,79.8373,79.8718,79.7682,79.8114,17599.0
2017-11-07 11:30:00,92.4,92.48,92.29,92.3,31930.0,79.8114,79.8805,79.7163,79.725,31930.0
2017-11-07 11:40:00,92.31,92.34,92.26,92.28,15763.0,79.7336,79.7595,79.6904,79.7077,15763.0
2017-11-07 11:50:00,92.28,92.29,91.99,92.02,14112.0,79.7077,79.7163,79.4572,79.4831,14112.0
2017-11-07 12:00:00,92.0,92.08,91.93,92.0,40689.0,79.4659,79.535,79.4054,79.4659,40689.0
2017-11-07 12:10:00,91.97,91.99,91.79,91.79,17159.0,79.4399,79.4572,79.2845,79.2845,17159.0
2017-11-07 12:20:00,91.85,91.93,91.77,91.93,14696.0,79.3363,79.4054,79.2672,79.4054,14696.0
2017-11-07 12:30:00,91.89,92.14,91.87,92.06,15325.0,79.3708,79.5868,79.3536,79.5177,15325.0
2017-11-07 12:40:00,92.05,92.05,91.92,91.95,13781.0,79.509,79.509,79.3968,79.4227,13781.0
2017-11-07 12:50:00,92.0,92.02,91.81,91.82,7787.0,79.4659,79.4831,79.3017,79.3104,7787.0
2017-11-07 13:00:00,91.82,91.83,91.73,91.76,11469.0,79.3104,79.319,79.2326,79.2586,11469.0
2017-11-07 13:10:00,91.79,91.79,91.71,91.75,12403.0,79.2845,79.2845,79.2154,79.2499,12403.0
2017-11-07 13:20:00,91.76,91.78,91.7,91.78,11286.0,79.2586,79.2758,79.2067,79.2758,11286.0
2017-11-07 13:30:00,91.84,91.97,91.84,91.86,13538.0,79.3277,79.4399,79.3277,79.3449,13538.0
2017-11-07 13:40:00,91.86,91.93,91.85,91.93,9423.0,79.3449,79.4054,79.3363,79.4054,9423.0
2017-11-07 13:50:00,91.94,91.97,91.86,91.88,19514.0,79.414,79.4399,79.3449,79.3622,19514.0
2017-11-07 14:00:00,91.89,91.91,91.85,91.88,11248.0,79.3708,79.3881,79.3363,79.3622,11248.0
2017-11-07 14:10:00,91.91,91.91,91.86,91.87,12023.0,79.3881,79.3881,79.3449,79.3536,12023.0
2017-11-07 14:20:00,91.87,91.92,91.86,91.92,7319.0,79.3536,79.3968,79.3449,79.3968,7319.0
2017-11-07 14:30:00,91.91,91.99,91.88,91.98,9798.0,79.3881,79.4572,79.3622,79.4486,9798.0
2017-11-07 14:40:00,91.98,92.0,91.95,91.97,22966.0,79.4486,79.4659,79.4227,79.4399,22966.0
2017-11-07 14:50:00,91.96,92.03,91.96,91.99,12141.0,79.4313,79.4918,79.4313,79.4572,12141.0
2017-11-07 15:00:00,91.99,92.0,91.93,91.97,19919.0,79.4572,79.4659,79.4054,79.4399,19919.0
2017-11-07 15:10:00,91.96,92.0,91.92,91.98,23963.0,79.4313,79.4659,79.3968,79.4486,23963.0
2017-11-07 15:20:00,91.98,92.06,91.96,91.96,37319.0,79.4486,79.5177,79.4313,79.4313,37319.0
2017-11-07 15:30:00,91.98,92.03,91.83,91.85,42556.0,79.4486,79.4918,79.319,79.3363,42556.0
2017-11-07 15:40:00,91.84,91.89,91.75,91.79,48785.0,79.3277,79.3708,79.2499,79.2845,48785.0
2017-11-07 15:50:00,91.8,91.92,91.75,91.9,125978.0,79.2931,79.3968,79.2499,79.3795,125978.0
2017-11-08 09:30:00,91.9,91.98,91.04,91.58,70292.0,79.3795,79.4486,78.6366,79.1031,70292.0
2017-11-08 09:40:00,91.57,91.83,91.55,91.55,12349.0,79.0944,79.319,79.0772,79.0772,12349.0
2017-11-08 09:50:00,91.56,91.91,91.52,91.67,17899.0,79.0858,79.3881,79.0513,79.1808,17899.0
2017-11-08 10:00:00,91.68,91.74,91.59,91.7,9872.0,79.1895,79.2413,79.1117,79.2067,9872.0
2017-11-08 10:10:00,91.67,91.68,91.52,91.64,27388.0,79.1808,79.1895,79.0513,79.1549,27388.0
2017-11-08 10:20:00,91.65,91.86,91.62,91.84,14659.0,79.1635,79.3449,79.1376,79.3277,14659.0
2017-11-08 10:30:00,91.86,92.04,91.84,92.03,54941.0,79.3449,79.5004,79.3277,79.4918,54941.0
2017-11-08 10:40:00,92.02,92.17,91.91,91.95,27632.0,79.4831,79.6127,79.3881,79.4227,27632.0
2017-11-08 10:50:00,91.96,92.18,91.96,92.09,21503.0,79.4313,79.6213,79.4313,79.5436,21503.0
2017-11-08 11:00:00,92.08,92.35,92.05,92.16,53132.0,79.535,79.7682,79.509,79.6041,53132.0
2017-11-08 11:10:00,92.16,92.24,92.08,92.09,23887.0,79.6041,79.6732,79.535,79.5436,23887.0
2017-11-08 11:20:00,92.11,92.15,92.03,92.13,14893.0,79.5609,79.5954,79.4918,79.5781,14893.0
2017-11-08 11:30:00,92.12,92.28,92.11,92.12,53435.0,79.5695,79.7077,79.5609,79.5695,53435.0
2017-11-08 11:40:00,92.12,92.23,92.1,92.21,20666.0,79.5695,79.6645,79.5522,79.6472,20666.0
2017-11-08 11:50:00,92.2,92.27,92.12,92.23,9355.0,79.6386,79.6991,79.5695,79.6645,9355.0
2017-11-08 12:00:00,92.22,92.37,92.22,92.26,8394.0,79.6559,79.7854,79.6559,79.6904,8394.0
2017-11-08 12:10:00,92.24,92.28,92.17,92.26,6151.0,79.6732,79.7077,79.6127,79.6904,6151.0
2017-11-08 12:20:00,92.26,92.35,92.24,92.34,8268.0,79.6904,79.7682,79.6732,79.7595,8268.0
2017-11-08 12:30:00,92.35,92.37,92.24,92.25,21158.0,79.7682,79.7854,79.6732,79.6818,21158.0
2017-11-08 12:40:00,92.25,92.28,92.18,92.28,6314.0,79.6818,79.7077,79.6213,79.7077,6314.0
2017-11-08 12:50:00,92.27,92.38,92.22,92.29,13218.0,79.6991,79.7941,79.6559,79.7163,13218.0
2017-11-08 13:00:00,92.27,92.45,92.26,92.39,21776.0,79.6991,79.8545,79.6904,79.8027,21776.0
2017-11-08 13:10:00,92.37,92.38,92.21,92.23,11747.0,79.7854,79.7941,79.6472,79.6645,11747.0
2017-11-08 13:20:00,92.19,92.26,92.18,92.26,8930.0,79.63,79.6904,79.6213,79.6904,8930.0
2017-11-08 13:30:00,92.23,92.23,92.03,92.08,9286.0,79.6645,79.6645,79.4918,79.535,9286.0
2017-11-08 13:40:00,92.08,92.11,92.02,92.09,10212.0,79.535,79.5609,79.4831,79.5436,10212.0
2017-11-08 13:50:00,92.06,92.11,92.06,92.09,6400.0,79.5177,79.5609,79.5177,79.5436,6400.0
2017-11-08 14:00:00,92.1,92.11,92.05,92.1,10747.0,79.5522,79.5609,79.509,79.5522,10747.0
2017-11-08 14:10:00,92.08,92.16,92.08,92.14,7699.0,79.535,79.6041,79.535,79.5868,7699.0
2017-11-08 14:20:00,92.14,92.21,92.1,92.16,30165.0,79.5868,79.6472,79.5522,79.6041,30165.0
2017-11-08 14:30:00,92.16,92.24,92.15,92.17,11380.0,79.6041,79.6732,79.5954,79.6127,11380.0
2017-11-08 14:40:00,92.18,92.23,92.16,92.22,8096.0,79.6213,79.6645,79.6041,79.6559,8096.0
2017-11-08 14:50:00,92.21,92.27,92.2,92.26,8626.0,79.6472,79.6991,79.6386,79.6904,8626.0
2017-11-08 15:00:00,92.26,92.33,92.18,92.19,19182.0,79.6904,79.7509,79.6213,79.63,19182.0
2017-11-08 15:10:00,92.2,92.26,92.18,92.26,15265.0,79.6386,79.6904,79.6213,79.6904,15265.0
2017-11-08 15:20:00,92.24,92.26,92.2,92.2,22779.0,79.6732,79.6904,79.6386,79.6386,22779.0
2017-11-08 15:30:00,92.2,92.21,92.1,92.14,25992.0,79.6386,79.6472,79.5522,79.5868,25992.0
2017-11-08 15:40:00,92.15,92.16,92.0,92.0,62412.0,79.5954,79.6041,79.4659,79.4659,62412.0
2017-11-08 15:50:00,92.01,92.04,91.94,92.0,123453.0,79.4745,79.5004,79.414,79.4659,123453.0
2017-11-09 09:30:00,91.67,91.69,90.57,90.59,78822.0,79.1808,79.1981,78.2307,78.248,78822.0
2017-11-09 09:40:00,90.57,90.65,90.05,90.05,65715.0,78.2307,78.2998,77.7815,77.7815,65715.0
2017-11-09 09:50:00,90.03,90.64,89.82,90.57,85604.0,77.7643,78.2911,77.5829,78.2307,85604.0
2017-11-09 10:00:00,90.69,90.8,90.42,90.66,159881.0,78.3343,78.4293,78.1011,78.3084,159881.0
2017-11-09 10:10:00,90.68,90.71,90.24,90.34,24682.0,78.3257,78.3516,77.9456,78.032,24682.0
2017-11-09 10:20:00,90.31,90.41,90.1,90.23,42063.0,78.0061,78.0925,77.8247,77.937,42063.0
2017-11-09 10:30:00,90.26,90.37,90.1,90.11,36430.0,77.9629,78.0579,77.8247,77.8334,36430.0
2017-11-09 10:40:00,90.09,90.1,89.93,90.06,67237.0,77.8161,77.8247,77.6779,77.7902,67237.0
2017-11-09 10:50:00,90.07,90.31,90.04,90.31,21543.0,77.7988,78.0061,77.7729,78.0061,21543.0
2017-11-09 11:00:00,90.27,90.33,90.2,90.21,19351.0,77.9716,78.0234,77.9111,77.9197,19351.0
2017-11-09 11:10:00,90.2,90.21,89.52,89.52,63294.0,77.9111,77.9197,77.3237,77.3237,63294.0
2017-11-09 11:20:00,89.51,89.51,89.07,89.41,79636.0,77.3151,77.3151,76.935,77.2287,79636.0
2017-11-09 11:30:00,89.4,89.41,89.15,89.22,39699.0,77.2201,77.2287,77.0041,77.0646,39699.0
2017-11-09 11:40:00,89.18,89.31,88.96,89.03,62616.0,77.0301,77.1423,76.84,76.9005,62616.0
2017-11-09 11:50:00,89.05,89.09,88.49,88.91,92994.0,76.9178,76.9523,76.4341,76.7968,92994.0
2017-11-09 12:00:00,88.91,88.92,88.6,88.6,39969.0,76.7968,76.8055,76.5291,76.5291,39969.0
2017-11-09 12:10:00,88.65,88.68,88.13,88.2,126873.0,76.5723,76.5982,76.1231,76.1836,126873.0
2017-11-09 12:20:00,88.23,88.82,88.23,88.76,76057.0,76.2095,76.7191,76.2095,76.6673,76057.0
2017-11-09 12:30:00,88.74,88.76,88.24,88.45,92559.0,76.65,76.6673,76.2181,76.3995,92559.0
2017-11-09 12:40:00,88.45,88.45,88.05,88.11,57849.0,76.3995,76.3995,76.054,76.1058,57849.0
2017-11-09 12:50:00,88.1,88.36,87.98,88.24,88092.0,76.0972,76.3218,75.9935,76.2181,88092.0
2017-11-09 13:00:00,88.25,88.46,88.16,88.45,54551.0,76.2268,76.4081,76.149,76.3995,54551.0
2017-11-09 13:10:00,88.47,88.78,88.4,88.74,32918.0,76.4168,76.6846,76.3563,76.65,32918.0
2017-11-09 13:20:00,88.76,88.86,88.63,88.73,26007.0,76.6673,76.7537,76.555,76.6414,26007.0
2017-11-09 13:30:00,88.78,88.84,88.69,88.73,26991.0,76.6846,76.7364,76.6068,76.6414,26991.0
2017-11-09 13:40:00,88.74,88.83,88.71,88.81,22034.0,76.65,76.7277,76.6241,76.7105,22034.0
2017-11-09 13:50:00,88.82,88.82,88.73,88.82,25744.0,76.7191,76.7191,76.6414,76.7191,25744.0
2017-11-09 14:00:00,88.81,88.99,88.79,88.99,27617.0,76.7105,76.8659,76.6932,76.8659,27617.0
2017-11-09 14:10:00,88.99,89.09,88.9,89.04,31749.0,76.8659,76.9523,76.7882,76.9091,31749.0
2017-11-09 14:20:00,89.05,89.06,88.89,88.9,25604.0,76.9178,76.9264,76.7796,76.7882,25604.0
2017-11-09 14:30:00,88.9,89.05,88.9,88.99,27023.0,76.7882,76.9178,76.7882,76.8659,27023.0
2017-11-09 14:40:00,88.98,89.01,88.88,88.95,26817.0,76.8573,76.8832,76.7709,76.8314,26817.0
2017-11-09 14:50:00,88.95,89.01,88.92,88.96,29795.0,76.8314,76.8832,76.8055,76.84,29795.0
2017-11-09 15:00:00,88.95,89.03,88.92,89.0,40115.0,76.8314,76.9005,76.8055,76.8746,40115.0
2017-11-09 15:10:00,89.0,89.08,88.98,89.05,46442.0,76.8746,76.9437,76.8573,76.9178,46442.0
2017-11-09 15:20:00,89.04,89.13,88.97,88.98,78430.0,76.9091,76.9869,76.8487,76.8573,78430.0
2017-11-09 15:30:00,88.98,89.43,88.98,89.43,70552.0,76.8573,77.246,76.8573,77.246,70552.0
2017-11-09 15:40:00,89.43,89.59,89.4,89.54,137611.0,77.246,77.3842,77.2201,77.341,137611.0
2017-11-09 15:50:00,89.54,89.77,89.42,89.76,303192.0,77.341,77.5397,77.2374,77.531,303192.0
2017-11-10 09:30:00,89.54,89.54,88.88,89.35,66200.0,77.341,77.341,76.7709,77.1769,66200.0
2017-11-10 09:40:00,89.39,89.66,89.23,89.35,50055.0,77.2114,77.4447,77.0732,77.1769,50055.0
2017-11-10 09:50:00,89.35,89.51,89.11,89.23,65377.0,77.1769,77.3151,76.9696,77.0732,65377.0
2017-11-10 10:00:00,89.23,89.33,88.99,89.29,71178.0,77.0732,77.1596,76.8659,77.1251,71178.0
2017-11-10 10:10:00,89.27,89.81,89.27,89.75,67620.0,77.1078,77.5742,77.1078,77.5224,67620.0
2017-11-10 10:20:00,89.74,89.78,89.38,89.38,32479.0,77.5138,77.5483,77.2028,77.2028,32479.0
2017-11-10 10:30:00,89.37,89.52,89.22,89.32,31609.0,77.1942,77.3237,77.0646,77.151,31609.0
2017-11-10 10:40:00,89.33,89.37,89.17,89.17,30917.0,77.1596,77.1942,77.0214,77.0214,30917.0
2017-11-10 10:50:00,89.16,89.39,89.09,89.34,28932.0,77.0128,77.2114,76.9523,77.1683,28932.0
2017-11-10 11:00:00,89.34,89.59,89.32,89.43,24963.0,77.1683,77.3842,77.151,77.246,24963.0
2017-11-10 11:10:00,89.43,89.51,89.29,89.3,25295.0,77.246,77.3151,77.1251,77.1337,25295.0
2017-11-10 11:20:00,89.32,89.4,89.18,89.21,36396.0,77.151,77.2201,77.0301,77.056,36396.0
2017-11-10 11:30:00,89.23,89.45,89.23,89.37,37674.0,77.0732,77.2633,77.0732,77.1942,37674.0
2017-11-10 11:40:00,89.36,89.57,89.31,89.48,136657.0,77.1855,77.3669,77.1423,77.2892,136657.0
2017-11-10 11:50:00,89.5,89.52,89.35,89.35,26819.0,77.3065,77.3237,77.1769,77.1769,26819.0
2017-11-10 12:00:00,89.34,89.48,89.32,89.45,30312.0,77.1683,77.2892,77.151,77.2633,30312.0
2017-11-10 12:10:00,89.47,89.54,89.45,89.49,42814.0,77.2805,77.341,77.2633,77.2978,42814.0
2017-11-10 12:20:00,89.5,89.54,89.46,89.53,29182.0,77.3065,77.341,77.2719,77.3324,29182.0
2017-11-10 12:30:00,89.54,89.56,89.48,89.52,33357.0,77.341,77.3583,77.2892,77.3237,33357.0
2017-11-10 12:40:00,89.52,89.62,89.5,89.52,63173.0,77.3237,77.4101,77.3065,77.3237,63173.0
2017-11-10 12:50:00,89.51,89.68,89.51,89.63,71012.0,77.3151,77.4619,77.3151,77.4187,71012.0
2017-11-10 13:00:00,89.63,89.87,89.6,89.87,89846.0,77.4187,77.626,77.3928,77.626,89846.0
2017-11-10 13:10:00,89.87,90.03,89.87,89.88,55779.0,77.626,77.7643,77.626,77.6347,55779.0
2017-11-10 13:20:00,89.87,90.02,89.85,89.9,31407.0,77.626,77.7556,77.6088,77.652,31407.0
2017-11-10 13:30:00,89.88,89.94,89.83,89.85,11927.0,77.6347,77.6865,77.5915,77.6088,11927.0
2017-11-10 13:40:00,89.83,89.84,89.71,89.73,28780.0,77.5915,77.6001,77.4878,77.5051,28780.0
2017-11-10 13:50:00,89.73,89.81,89.69,89.81,19881.0,77.5051,77.5742,77.4706,77.5742,19881.0
2017-11-10 14:00:00,89.83,89.87,89.8,89.84,14155.0,77.5915,77.626,77.5656,77.6001,14155.0
2017-11-10 14:10:00,89.83,89.9,89.8,89.8,23998.0,77.5915,77.652,77.5656,77.5656,23998.0
2017-11-10 14:20:00,89.79,89.88,89.74,89.88,30130.0,77.5569,77.6347,77.5138,77.6347,30130.0
2017-11-10 14:30:00,89.9,89.96,89.88,89.93,30863.0,77.652,77.7038,77.6347,77.6779,30863.0
2017-11-10 14:40:00,89.96,89.99,89.92,89.93,28158.0,77.7038,77.7297,77.6692,77.6779,28158.0
2017-11-10 14:50:00,89.92,89.92,89.83,89.85,28002.0,77.6692,77.6692,77.5915,77.6088,28002.0
2017-11-10 15:00:00,89.85,89.89,89.76,89.77,29319.0,77.6088,77.6433,77.531,77.5397,29319.0
2017-11-10 15:10:00,89.77,89.8,89.7,89.72,28424.0,77.5397,77.5656,77.4792,77.4965,28424.0
2017-11-10 15:20:00,89.71,89.74,89.65,89.7,33706.0,77.4878,77.5138,77.436,77.4792,33706.0
2017-11-10 15:30:00,89.7,89.73,89.63,89.66,79279.0,77.4792,77.5051,77.4187,77.4447,79279.0
2017-11-10 15:40:00,89.66,89.66,89.53,89.62,79426.0,77.4447,77.4447,77.3324,77.4101,79426.0
2017-11-10 15:50:00,89.62,89.68,89.53,89.59,176226.0,77.4101,77.4619,77.3324,77.3842,176226.0
2017-11-13 09:30:00,89.36,89.59,89.0,89.36,37100.0,77.1855,77.3842,76.8746,77.1855,37100.0
2017-11-13 09:40:00,89.37,89.46,89.19,89.34,55264.0,77.1942,77.2719,77.0387,77.1683,55264.0
2017-11-13 09:50:00,89.31,89.53,89.17,89.45,43731.0,77.1423,77.3324,77.0214,77.2633,43731.0
2017-11-13 10:00:00,89.48,89.77,89.38,89.77,147044.0,77.2892,77.5397,77.2028,77.5397,147044.0
2017-11-13 10:10:00,89.77,89.98,89.55,89.61,25684.0,77.5397,77.7211,77.3496,77.4015,25684.0
2017-11-13 10:20:00,89.61,89.66,89.52,89.65,50742.0,77.4015,77.4447,77.3237,77.436,50742.0
2017-11-13 10:30:00,89.64,89.64,89.43,89.43,23282.0,77.4274,77.4274,77.246,77.246,23282.0
2017-11-13 10:40:00,89.43,89.69,89.41,89.69,17143.0,77.246,77.4706,77.2287,77.4706,17143.0
2017-11-13 10:50:00,89.65,89.67,89.54,89.6,19724.0,77.436,77.4533,77.341,77.3928,19724.0
2017-11-13 11:00:00,89.58,89.67,89.53,89.66,33855.0,77.3756,77.4533,77.3324,77.4447,33855.0
2017-11-13 11:10:00,89.66,89.69,89.54,89.63,30917.0,77.4447,77.4706,77.341,77.4187,30917.0
2017-11-13 11:20:00,89.61,89.62,89.5,89.55,20666.0,77.4015,77.4101,77.3065,77.3496,20666.0
2017-11-13 11:30:00,89.56,89.58,89.5,89.52,19337.0,77.3583,77.3756,77.3065,77.3237,19337.0
2017-11-13 11:40:00,89.49,89.55,89.43,89.47,22208.0,77.2978,77.3496,77.246,77.2805,22208.0
2017-11-13 11:50:00,89.47,89.63,89.46,89.6,24398.0,77.2805,77.4187,77.2719,77.3928,24398.0
2017-11-13 12:00:00,89.62,89.86,89.61,89.83,21102.0,77.4101,77.6174,77.4015,77.5915,21102.0
2017-11-13 12:10:00,89.82,89.92,89.75,89.89,16662.0,77.5829,77.6692,77.5224,77.6433,16662.0
2017-11-13 12:20:00,89.91,90.04,89.88,90.0,30300.0,77.6606,77.7729,77.6347,77.7383,30300.0
2017-11-13 12:30:00,90.02,90.04,89.9,89.94,48157.0,77.7556,77.7729,77.652,77.6865,48157.0
2017-11-13 12:40:00,89.93,90.0,89.77,89.79,19871.0,77.6779,77.7383,77.5397,77.5569,19871.0
2017-11-13 12:50:00,89.81,89.88,89.68,89.83,17851.0,77.5742,77.6347,77.4619,77.5915,17851.0
2017-11-13 13:00:00,89.82,89.88,89.7,89.74,19990.0,77.5829,77.6347,77.4792,77.5138,19990.0
2017-11-13 13:10:00,89.73,89.76,89.5,89.58,44278.0,77.5051,77.531,77.3065,77.3756,44278.0
2017-11-13 13:20:00,89.57,89.58,89.44,89.47,22271.0,77.3669,77.3756,77.2546,77.2805,22271.0
2017-11-13 13:30:00,89.47,89.73,89.42,89.68,24421.0,77.2805,77.5051,77.2374,77.4619,24421.0
2017-11-13 13:40:00,89.68,89.88,89.68,89.82,20039.0,77.4619,77.6347,77.4619,77.5829,20039.0
2017-11-13 13:50:00,89.82,89.88,89.78,89.88,11637.0,77.5829,77.6347,77.5483,77.6347,11637.0
2017-11-13 14:00:00,89.88,89.95,89.85,89.94,13550.0,77.6347,77.6951,77.6088,77.6865,13550.0
2017-11-13 14:10:00,89.93,90.01,89.86,89.93,18511.0,77.6779,77.747,77.6174,77.6779,18511.0
2017-11-13 14:20:00,89.94,90.05,89.92,89.98,30016.0,77.6865,77.7815,77.6692,77.7211,30016.0
2017-11-13 14:30:00,89.97,90.05,89.96,90.03,12847.0,77.7124,77.7815,77.7038,77.7643,12847.0
2017-11-13 14:40:00,90.03,90.21,90.03,90.16,35469.0,77.7643,77.9197,77.7643,77.8765,35469.0
2017-11-13 14:50:00,90.18,90.19,90.04,90.11,23567.0,77.8938,77.9025,77.7729,77.8334,23567.0
2017-11-13 15:00:00,90.08,90.18,90.08,90.17,23209.0,77.8074,77.8938,77.8074,77.8852,23209.0
2017-11-13 15:10:00,90.18,90.21,90.01,90.01,30051.0,77.8938,77.9197,77.747,77.747,30051.0
2017-11-13 15:20:00,90.01,90.11,89.98,90.04,31955.0,77.747,77.8334,77.7211,77.7729,31955.0
2017-11-13 15:30:00,90.03,90.12,89.97,90.06,42089.0,77.7643,77.842,77.7124,77.7902,42089.0
2017-11-13 15:40:00,90.07,90.19,90.02,90.13,119686.0,77.7988,77.9025,77.7556,77.8506,119686.0
2017-11-13 15:50:00,90.14,90.14,89.95,90.04,125185.0,77.8593,77.8593,77.6951,77.7729,125185.0
2017-11-14 09:30:00,89.79,90.17,89.39,89.94,59372.0,77.5569,77.8852,77.2114,77.6865,59372.0
2017-11-14 09:40:00,89.86,90.18,89.76,90.02,109213.0,77.6174,77.8938,77.531,77.7556,109213.0
2017-11-14 09:50:00,90.03,90.25,89.88,89.95,38374.0,77.7643,77.9543,77.6347,77.6951,38374.0
2017-11-14 10:00:00,89.93,89.93,89.66,89.67,30768.0,77.6779,77.6779,77.4447,77.4533,30768.0
2017-11-14 10:10:00,89.66,89.88,89.66,89.84,24606.0,77.4447,77.6347,77.4447,77.6001,24606.0
2017-11-14 10:20:00,89.84,89.91,89.71,89.76,45866.0,77.6001,77.6606,77.4878,77.531,45866.0
2017-11-14 10:30:00,89.8,89.9,89.62,89.87,34038.0,77.5656,77.652,77.4101,77.626,34038.0
2017-11-14 10:40:00,89.87,89.88,89.67,89.67,47307.0,77.626,77.6347,77.4533,77.4533,47307.0
2017-11-14 10:50:00,89.69,89.69,89.54,89.57,39573.0,77.4706,77.4706,77.341,77.3669,39573.0
2017-11-14 11:00:00,89.59,89.74,89.57,89.61,63638.0,77.3842,77.5138,77.3669,77.4015,63638.0
2017-11-14 11:10:00,89.64,89.66,89.56,89.6,45122.0,77.4274,77.4447,77.3583,77.3928,45122.0
2017-11-14 11:20:00,89.61,89.87,89.59,89.82,36490.0,77.4015,77.626,77.3842,77.5829,36490.0
2017-11-14 11:30:00,89.83,89.94,89.81,89.92,26777.0,77.5915,77.6865,77.5742,77.6692,26777.0
2017-11-14 11:40:00,89.92,89.99,89.8,89.86,15386.0,77.6692,77.7297,77.5656,77.6174,15386.0
2017-11-14 11:50:00,89.87,90.04,89.87,90.0,20997.0,77.626,77.7729,77.626,77.7383,20997.0
2017-11-14 12:00:00,90.0,90.05,89.93,89.94,17908.0,77.7383,77.7815,77.6779,77.6865,17908.0
2017-11-14 12:10:00,89.94,90.01,89.88,89.88,16072.0,77.6865,77.747,77.6347,77.6347,16072.0
2017-11-14 12:20:00,89.88,89.98,89.88,89.94,19998.0,77.6347,77.7211,77.6347,77.6865,19998.0
2017-11-14 12:30:00,89.94,89.96,89.78,89.87,80476.0,77.6865,77.7038,77.5483,77.626,80476.0
2017-11-14 12:40:00,89.85,89.95,89.76,89.83,111721.0,77.6088,77.6951,77.531,77.5915,111721.0
2017-11-14 12:50:00,89.84,89.84,89.53,89.67,16592.0,77.6001,77.6001,77.3324,77.4533,16592.0
2017-11-14 13:00:00,89.66,89.66,89.52,89.58,14711.0,77.4447,77.4447,77.3237,77.3756,14711.0
2017-11-14 13:10:00,89.59,89.78,89.59,89.73,14143.0,77.3842,77.5483,77.3842,77.5051,14143.0
2017-11-14 13:20:00,89.71,89.81,89.69,89.76,12162.0,77.4878,77.5742,77.4706,77.531,12162.0
2017-11-14 13:30:00,89.78,89.86,89.69,89.84,17266.0,77.5483,77.6174,77.4706,77.6001,17266.0
2017-11-14 13:40:00,89.86,89.99,89.8,89.96,52173.0,77.6174,77.7297,77.5656,77.7038,52173.0
2017-11-14 13:50:00,89.97,89.97,89.88,89.92,13158.0,77.7124,77.7124,77.6347,77.6692,13158.0
2017-11-14 14:00:00,89.92,89.99,89.9,89.95,15425.0,77.6692,77.7297,77.652,77.6951,15425.0
2017-11-14 14:10:00,89.95,90.01,89.92,90.0,13985.0,77.6951,77.747,77.6692,77.7383,13985.0
2017-11-14 14:20:00,89.99,89.99,89.86,89.94,24350.0,77.7297,77.7297,77.6174,77.6865,24350.0
2017-11-14 14:30:00,89.94,89.99,89.89,89.96,18358.0,77.6865,77.7297,77.6433,77.7038,18358.0
2017-11-14 14:40:00,89.96,90.09,89.95,90.02,20814.0,77.7038,77.8161,77.6951,77.7556,20814.0
2017-11-14 14:50:00,90.03,90.22,90.02,90.18,37221.0,77.7643,77.9284,77.7556,77.8938,37221.0
2017-11-14 15:00:00,90.22,90.32,90.19,90.22,27802.0,77.9284,78.0147,77.9025,77.9284,27802.0
2017-11-14 15:10:00,90.2,90.39,90.19,90.38,34338.0,77.9111,78.0752,77.9025,78.0666,34338.0
2017-11-14 15:20:00,90.39,90.39,90.23,90.23,30464.0,78.0752,78.0752,77.937,77.937,30464.0
2017-11-14 15:30:00,90.23,90.42,90.22,90.32,40306.0,77.937,78.1011,77.9284,78.0147,40306.0
2017-11-14 15:40:00,90.32,90.42,90.29,90.41,58507.0,78.0147,78.1011,77.9888,78.0925,58507.0
2017-11-14 15:50:00,90.42,90.49,90.32,90.44,154130.0,78.1011,78.1616,78.0147,78.1184,154130.0
2017-11-15 09:30:00,89.58,89.95,88.68,88.68,73777.0,77.3756,77.6951,76.5982,76.5982,73777.0
2017-11-15 09:40:00,88.75,89.07,88.67,88.97,54967.0,76.6586,76.935,76.5895,76.8487,54967.0
2017-11-15 09:50:00,88.96,89.03,88.78,88.87,67592.0,76.84,76.9005,76.6846,76.7623,67592.0
2017-11-15 10:00:00,88.9,89.01,88.81,88.98,55324.0,76.7882,76.8832,76.7105,76.8573,55324.0
2017-11-15 10:10:00,89.0,89.11,88.86,88.97,95679.0,76.8746,76.9696,76.7537,76.8487,95679.0
2017-11-15 10:20:00,88.96,89.14,88.89,89.06,116286.0,76.84,76.9955,76.7796,76.9264,116286.0
2017-11-15 10:30:00,89.06,89.32,89.04,89.3,69679.0,76.9264,77.151,76.9091,77.1337,69679.0
2017-11-15 10:40:00,89.3,89.37,89.05,89.21,52943.0,77.1337,77.1942,76.9178,77.056,52943.0
2017-11-15 10:50:00,89.22,89.42,89.22,89.4,28498.0,77.0646,77.2374,77.0646,77.2201,28498.0
2017-11-15 11:00:00,89.4,89.48,89.38,89.48,38854.0,77.2201,77.2892,77.2028,77.2892,38854.0
2017-11-15 11:10:00,89.48,89.54,89.38,89.44,25805.0,77.2892,77.341,77.2028,77.2546,25805.0
2017-11-15 11:20:00,89.4,89.66,89.4,89.52,48300.0,77.2201,77.4447,77.2201,77.3237,48300.0
2017-11-15 11:30:00,89.53,89.61,89.49,89.53,23756.0,77.3324,77.4015,77.2978,77.3324,23756.0
2017-11-15 11:40:00,89.53,89.65,89.53,89.61,26666.0,77.3324,77.436,77.3324,77.4015,26666.0
2017-11-15 11:50:00,89.6,89.66,89.57,89.62,23213.0,77.3928,77.4447,77.3669,77.4101,23213.0
2017-11-15 12:00:00,89.62,89.62,89.43,89.47,19444.0,77.4101,77.4101,77.246,77.2805,19444.0
2017-11-15 12:10:00,89.48,89.62,89.48,89.51,15081.0,77.2892,77.4101,77.2892,77.3151,15081.0
2017-11-15 12:20:00,89.51,89.58,89.47,89.51,11761.0,77.3151,77.3756,77.2805,77.3151,11761.0
2017-11-15 12:30:00,89.51,89.59,89.46,89.59,12452.0,77.3151,77.3842,77.2719,77.3842,12452.0
2017-11-15 12:40:00,89.58,89.58,89.35,89.41,15916.0,77.3756,77.3756,77.1769,77.2287,15916.0
2017-11-15 12:50:00,89.39,89.47,89.36,89.47,10000.0,77.2114,77.2805,77.1855,77.2805,10000.0
2017-11-15 13:00:00,89.43,89.43,89.29,89.34,15833.0,77.246,77.246,77.1251,77.1683,15833.0
2017-11-15 13:10:00,89.32,89.35,89.19,89.25,10244.0,77.151,77.1769,77.0387,77.0905,10244.0
2017-11-15 13:20:00,89.25,89.27,89.19,89.22,13327.0,77.0905,77.1078,77.0387,77.0646,13327.0
2017-11-15 13:30:00,89.22,89.28,89.21,89.21,17742.0,77.0646,77.1164,77.056,77.056,17742.0
2017-11-15 13:40:00,89.2,89.5,89.2,89.45,118221.0,77.0473,77.3065,77.0473,77.2633,118221.0
2017-11-15 13:50:00,89.47,89.48,89.33,89.36,28648.0,77.2805,77.2892,77.1596,77.1855,28648.0
2017-11-15 14:00:00,89.36,89.43,89.31,89.41,17789.0,77.1855,77.246,77.1423,77.2287,17789.0
2017-11-15 14:10:00,89.4,89.46,89.38,89.42,22366.0,77.2201,77.2719,77.2028,77.2374,22366.0
2017-11-15 14:20:00,89.41,89.47,89.37,89.45,21318.0,77.2287,77.2805,77.1942,77.2633,21318.0
2017-11-15 14:30:00,89.45,89.45,89.35,89.37,18781.0,77.2633,77.2633,77.1769,77.1942,18781.0
2017-11-15 14:40:00,89.36,89.46,89.33,89.46,23648.0,77.1855,77.2719,77.1596,77.2719,23648.0
2017-11-15 14:50:00,89.45,89.47,89.3,89.34,29930.0,77.2633,77.2805,77.1337,77.1683,29930.0
2017-11-15 15:00:00,89.34,89.43,89.32,89.4,44921.0,77.1683,77.246,77.151,77.2201,44921.0
2017-11-15 15:10:00,89.41,89.43,89.31,89.31,54288.0,77.2287,77.246,77.1423,77.1423,54288.0
2017-11-15 15:20:00,89.31,89.31,89.05,89.11,41688.0,77.1423,77.1423,76.9178,76.9696,41688.0
2017-11-15 15:30:00,89.09,89.21,89.09,89.17,50654.0,76.9523,77.056,76.9523,77.0214,50654.0
2017-11-15 15:40:00,89.17,89.22,89.05,89.17,90747.0,77.0214,77.0646,76.9178,77.0214,90747.0
2017-11-15 15:50:00,89.16,89.18,89.02,89.16,202885.0,77.0128,77.0301,76.8919,77.0128,202885.0
2017-11-16 09:30:00,89.79,89.8,89.41,89.55,49394.0,77.5569,77.5656,77.2287,77.3496,49394.0
2017-11-16 09:40:00,89.58,89.92,89.46,89.77,21229.0,77.3756,77.6692,77.2719,77.5397,21229.0
2017-11-16 09:50:00,89.79,89.93,89.68,89.75,24013.0,77.5569,77.6779,77.4619,77.5224,24013.0
2017-11-16 10:00:00,89.73,89.81,89.62,89.81,19887.0,77.5051,77.5742,77.4101,77.5742,19887.0
2017-11-16 10:10:00,89.82,89.84,89.67,89.78,17687.0,77.5829,77.6001,77.4533,77.5483,17687.0
2017-11-16 10:20:00,89.73,89.89,89.7,89.85,16272.0,77.5051,77.6433,77.4792,77.6088,16272.0
2017-11-16 10:30:00,89.84,90.01,89.74,89.97,32642.0,77.6001,77.747,77.5138,77.7124,32642.0
2017-11-16 10:40:00,89.98,90.08,89.95,90.0,71065.0,77.7211,77.8074,77.6951,77.7383,71065.0
2017-11-16 10:50:00,89.96,90.2,89.92,90.05,88081.0,77.7038,77.9111,77.6692,77.7815,88081.0
2017-11-16 11:00:00,90.04,90.18,90.0,90.12,19972.0,77.7729,77.8938,77.7383,77.842,19972.0
2017-11-16 11:10:00,90.12,90.21,90.06,90.07,37264.0,77.842,77.9197,77.7902,77.7988,37264.0
2017-11-16 11:20:00,90.06,90.08,89.97,90.01,10912.0,77.7902,77.8074,77.7124,77.747,10912.0
2017-11-16 11:30:00,90.04,90.07,89.97,89.98,11719.0,77.7729,77.7988,77.7124,77.7211,11719.0
2017-11-16 11:40:00,89.98,90.08,89.96,90.07,9497.0,77.7211,77.8074,77.7038,77.7988,9497.0
2017-11-16 11:50:00,90.09,90.22,90.07,90.16,15114.0,77.8161,77.9284,77.7988,77.8765,15114.0
2017-11-16 12:00:00,90.16,90.28,90.14,90.27,9827.0,77.8765,77.9802,77.8593,77.9716,9827.0
2017-11-16 12:10:00,90.29,90.32,90.24,90.25,15290.0,77.9888,78.0147,77.9456,77.9543,15290.0
2017-11-16 12:20:00,90.26,90.39,90.25,90.38,10238.0,77.9629,78.0752,77.9543,78.0666,10238.0
2017-11-16 12:30:00,90.38,90.58,90.38,90.51,23085.0,78.0666,78.2393,78.0666,78.1789,23085.0
2017-11-16 12:40:00,90.51,90.54,90.44,90.5,16181.0,78.1789,78.2048,78.1184,78.1702,16181.0
2017-11-16 12:50:00,90.48,90.54,90.43,90.46,35932.0,78.1529,78.2048,78.1098,78.1357,35932.0
2017-11-16 13:00:00,90.47,90.75,90.47,90.75,50147.0,78.1443,78.3862,78.1443,78.3862,50147.0
2017-11-16 13:10:00,90.75,90.75,90.49,90.49,15306.0,78.3862,78.3862,78.1616,78.1616,15306.0
2017-11-16 13:20:00,90.47,90.63,90.45,90.52,18938.0,78.1443,78.2825,78.127,78.1875,18938.0
2017-11-16 13:30:00,90.51,90.6,90.44,90.54,25008.0,78.1789,78.2566,78.1184,78.2048,25008.0
2017-11-16 13:40:00,90.54,90.58,90.44,90.58,11100.0,78.2048,78.2393,78.1184,78.2393,11100.0
2017-11-16 13:50:00,90.55,90.64,90.4,90.45,53163.0,78.2134,78.2911,78.0838,78.127,53163.0
2017-11-16 14:00:00,90.44,90.58,90.43,90.5,13075.0,78.1184,78.2393,78.1098,78.1702,13075.0
2017-11-16 14:10:00,90.5,90.62,90.47,90.5,23394.0,78.1702,78.2739,78.1443,78.1702,23394.0
2017-11-16 14:20:00,90.5,90.53,90.29,90.29,89635.0,78.1702,78.1961,77.9888,77.9888,89635.0
2017-11-16 14:30:00,90.3,90.52,90.3,90.5,40605.0,77.9975,78.1875,77.9975,78.1702,40605.0
2017-11-16 14:40:00,90.5,90.53,90.4,90.49,52664.0,78.1702,78.1961,78.0838,78.1616,52664.0
2017-11-16 14:50:00,90.5,90.5,90.35,90.37,36626.0,78.1702,78.1702,78.0407,78.0579,36626.0
2017-11-16 15:00:00,90.39,90.46,90.36,90.46,30232.0,78.0752,78.1357,78.0493,78.1357,30232.0
2017-11-16 15:10:00,90.45,90.54,90.42,90.47,35610.0,78.127,78.2048,78.1011,78.1443,35610.0
2017-11-16 15:20:00,90.47,90.55,90.43,90.51,64443.0,78.1443,78.2134,78.1098,78.1789,64443.0
2017-11-16 15:30:00,90.51,90.61,90.47,90.59,48219.0,78.1789,78.2652,78.1443,78.248,48219.0
2017-11-16 15:40:00,90.59,90.65,90.5,90.56,65675.0,78.248,78.2998,78.1702,78.222,65675.0
2017-11-16 15:50:00,90.57,90.64,90.43,90.46,160607.0,78.2307,78.2911,78.1098,78.1357,160607.0
2017-11-17 09:30:00,91.14,91.14,90.28,90.7,186063.0,78.723,78.723,77.9802,78.343,186063.0
2017-11-17 09:40:00,90.66,90.77,90.52,90.67,38121.0,78.3084,78.4034,78.1875,78.3171,38121.0
2017-11-17 09:50:00,90.67,90.86,90.46,90.67,42346.0,78.3171,78.4812,78.1357,78.3171,42346.0
2017-11-17 10:00:00,90.65,90.73,90.6,90.7,60293.0,78.2998,78.3689,78.2566,78.343,60293.0
2017-11-17 10:10:00,90.7,90.72,90.54,90.61,41626.0,78.343,78.3602,78.2048,78.2652,41626.0
2017-11-17 10:20:00,90.6,90.9,90.57,90.85,22305.0,78.2566,78.5157,78.2307,78.4725,22305.0
2017-11-17 10:30:00,90.86,90.87,90.51,90.55,37916.0,78.4812,78.4898,78.1789,78.2134,37916.0
2017-11-17 10:40:00,90.55,90.64,90.41,90.48,79134.0,78.2134,78.2911,78.0925,78.1529,79134.0
2017-11-17 10:50:00,90.49,90.62,90.43,90.47,32354.0,78.1616,78.2739,78.1098,78.1443,32354.0
2017-11-17 11:00:00,90.47,90.71,90.38,90.41,38748.0,78.1443,78.3516,78.0666,78.0925,38748.0
2017-11-17 11:10:00,90.41,90.41,90.24,90.33,38683.0,78.0925,78.0925,77.9456,78.0234,38683.0
2017-11-17 11:20:00,90.32,90.59,90.31,90.55,24593.0,78.0147,78.248,78.0061,78.2134,24593.0
2017-11-17 11:30:00,90.52,90.52,90.3,90.42,32342.0,78.1875,78.1875,77.9975,78.1011,32342.0
2017-11-17 11:40:00,90.4,90.56,90.36,90.49,27627.0,78.0838,78.222,78.0493,78.1616,27627.0
2017-11-17 11:50:00,90.47,90.54,90.4,90.54,13991.0,78.1443,78.2048,78.0838,78.2048,13991.0
2017-11-17 12:00:00,90.56,90.69,90.51,90.63,17064.0,78.222,78.3343,78.1789,78.2825,17064.0
2017-11-17 12:10:00,90.62,90.78,90.61,90.77,25495.0,78.2739,78.4121,78.2652,78.4034,25495.0
2017-11-17 12:20:00,90.76,90.77,90.71,90.77,15494.0,78.3948,78.4034,78.3516,78.4034,15494.0
2017-11-17 12:30:00,90.77,90.77,90.6,90.63,23829.0,78.4034,78.4034,78.2566,78.2825,23829.0
2017-11-17 12:40:00,90.66,90.76,90.66,90.71,24873.0,78.3084,78.3948,78.3084,78.3516,24873.0
2017-11-17 12:50:00,90.75,90.78,90.66,90.69,14020.0,78.3862,78.4121,78.3084,78.3343,14020.0
2017-11-17 13:00:00,90.66,90.7,90.6,90.62,21174.0,78.3084,78.343,78.2566,78.2739,21174.0
2017-11-17 13:10:00,90.62,90.69,90.62,90.64,12613.0,78.2739,78.3343,78.2739,78.2911,12613.0
2017-11-17 13:20:00,90.64,90.67,90.62,90.63,15294.0,78.2911,78.3171,78.2739,78.2825,15294.0
2017-11-17 13:30:00,90.66,90.69,90.6,90.63,13352.0,78.3084,78.3343,78.2566,78.2825,13352.0
2017-11-17 13:40:00,90.64,90.67,90.59,90.63,19944.0,78.2911,78.3171,78.248,78.2825,19944.0
2017-11-17 13:50:00,90.63,90.78,90.62,90.78,47259.0,78.2825,78.4121,78.2739,78.4121,47259.0
2017-11-17 14:00:00,90.78,90.82,90.73,90.78,28786.0,78.4121,78.4466,78.3689,78.4121,28786.0
2017-11-17 14:10:00,90.78,90.8,90.74,90.76,49678.0,78.4121,78.4293,78.3775,78.3948,49678.0
2017-11-17 14:20:00,90.78,90.83,90.74,90.81,37441.0,78.4121,78.4553,78.3775,78.438,37441.0
2017-11-17 14:30:00,90.8,90.84,90.63,90.65,55349.0,78.4293,78.4639,78.2825,78.2998,55349.0
2017-11-17 14:40:00,90.66,90.71,90.62,90.67,28551.0,78.3084,78.3516,78.2739,78.3171,28551.0
2017-11-17 14:50:00,90.67,90.74,90.65,90.7,19999.0,78.3171,78.3775,78.2998,78.343,19999.0
2017-11-17 15:00:00,90.71,90.71,90.62,90.66,15218.0,78.3516,78.3516,78.2739,78.3084,15218.0
2017-11-17 15:10:00,90.65,90.65,90.58,90.58,36975.0,78.2998,78.2998,78.2393,78.2393,36975.0
2017-11-17 15:20:00,90.57,90.58,90.43,90.43,61133.0,78.2307,78.2393,78.1098,78.1098,61133.0
2017-11-17 15:30:00,90.43,90.51,90.4,90.49,37856.0,78.1098,78.1789,78.0838,78.1616,37856.0
2017-11-17 15:40:00,90.5,90.52,90.37,90.47,83953.0,78.1702,78.1875,78.0579,78.1443,83953.0
2017-11-17 15:50:00,90.47,90.47,90.29,90.42,191108.0,78.1443,78.1443,77.9888,78.1011,191108.0
2017-11-20 09:30:00,90.97,91.28,90.73,91.2,108696.0,78.5762,78.8439,78.3689,78.7748,108696.0
2017-11-20 09:40:00,91.2,91.56,91.15,91.51,118788.0,78.7748,79.0858,78.7317,79.0426,118788.0
2017-11-20 09:50:00,91.53,91.87,91.49,91.85,91229.0,79.0599,79.3536,79.0253,79.3363,91229.0
2017-11-20 10:00:00,91.85,92.29,91.85,92.17,218719.0,79.3363,79.7163,79.3363,79.6127,218719.0
2017-11-20 10:10:00,92.18,92.32,92.11,92.22,160628.0,79.6213,79.7423,79.5609,79.6559,160628.0
2017-11-20 10:20:00,92.25,92.42,92.21,92.42,113917.0,79.6818,79.8286,79.6472,79.8286,113917.0
2017-11-20 10:30:00,92.41,92.66,92.38,92.56,176326.0,79.82,80.0359,79.7941,79.9496,176326.0
2017-11-20 10:40:00,92.56,92.65,92.51,92.63,100705.0,79.9496,80.0273,79.9064,80.01,100705.0
2017-11-20 10:50:00,92.63,92.68,92.52,92.65,122405.0,80.01,80.0532,79.915,80.0273,122405.0
2017-11-20 11:00:00,92.65,92.67,92.3,92.32,132802.0,80.0273,80.0446,79.725,79.7423,132802.0
2017-11-20 11:10:00,92.31,92.53,92.31,92.52,88343.0,79.7336,79.9236,79.7336,79.915,88343.0
2017-11-20 11:20:00,92.52,92.6,92.46,92.52,116843.0,79.915,79.9841,79.8632,79.915,116843.0
2017-11-20 11:30:00,92.52,92.78,92.5,92.75,70673.0,79.915,80.1396,79.8977,80.1137,70673.0
2017-11-20 11:40:00,92.75,92.86,92.42,92.42,69844.0,80.1137,80.2087,79.8286,79.8286,69844.0
2017-11-20 11:50:00,92.43,92.57,92.43,92.51,58617.0,79.8373,79.9582,79.8373,79.9064,58617.0
2017-11-20 12:00:00,92.5,92.57,92.49,92.5,62454.0,79.8977,79.9582,79.8891,79.8977,62454.0
2017-11-20 12:10:00,92.51,92.71,92.5,92.68,46329.0,79.9064,80.0791,79.8977,80.0532,46329.0
2017-11-20 12:20:00,92.68,92.71,92.63,92.63,94195.0,80.0532,80.0791,80.01,80.01,94195.0
2017-11-20 12:30:00,92.64,92.85,92.61,92.7,53490.0,80.0187,80.2001,79.9927,80.0705,53490.0
2017-11-20 12:40:00,92.7,92.8,92.64,92.79,46515.0,80.0705,80.1569,80.0187,80.1482,46515.0
2017-11-20 12:50:00,92.81,93.13,92.79,93.11,104838.0,80.1655,80.4419,80.1482,80.4246,104838.0
2017-11-20 13:00:00,93.1,93.34,93.05,93.32,109810.0,80.416,80.6233,80.3728,80.606,109810.0
2017-11-20 13:10:00,93.32,93.73,93.3,93.62,189796.0,80.606,80.9602,80.5887,80.8651,189796.0
2017-11-20 13:20:00,93.62,93.82,93.54,93.75,163420.0,80.8651,81.0379,80.796,80.9774,163420.0
2017-11-20 13:30:00,93.75,93.99,93.74,93.88,216122.0,80.9774,81.1847,80.9688,81.0897,216122.0
2017-11-20 13:40:00,93.89,93.9,93.38,93.62,153099.0,81.0984,81.107,80.6578,80.8651,153099.0
2017-11-20 13:50:00,93.63,93.88,93.61,93.81,99358.0,80.8738,81.0897,80.8565,81.0293,99358.0
2017-11-20 14:00:00,93.81,93.81,93.21,93.54,162381.0,81.0293,81.0293,80.511,80.796,162381.0
2017-11-20 14:10:00,93.54,93.64,93.04,93.07,153002.0,80.796,80.8824,80.3642,80.3901,153002.0
2017-11-20 14:20:00,93.09,93.5,93.08,93.34,113192.0,80.4074,80.7615,80.3987,80.6233,113192.0
2017-11-20 14:30:00,93.33,93.48,93.15,93.43,191975.0,80.6147,80.7442,80.4592,80.701,191975.0
2017-11-20 14:40:00,93.43,93.6,93.32,93.56,172606.0,80.701,80.8479,80.606,80.8133,172606.0
2017-11-20 14:50:00,93.53,93.62,93.36,93.41,118790.0,80.7874,80.8651,80.6406,80.6838,118790.0
2017-11-20 15:00:00,93.42,93.58,93.35,93.38,126687.0,80.6924,80.8306,80.6319,80.6578,126687.0
2017-11-20 15:10:00,93.38,93.42,93.0,93.12,129609.0,80.6578,80.6924,80.3296,80.4333,129609.0
2017-11-20 15:20:00,93.1,93.31,93.09,93.28,166053.0,80.416,80.5974,80.4074,80.5715,166053.0
2017-11-20 15:30:00,93.29,93.41,92.82,92.83,185717.0,80.5801,80.6838,80.1741,80.1828,185717.0
2017-11-20 15:40:00,92.83,93.24,92.72,93.2,248272.0,80.1828,80.5369,80.0878,80.5024,248272.0
2017-11-20 15:50:00,93.2,93.21,92.97,93.05,422904.0,80.5024,80.511,80.3037,80.3728,422904.0
2017-11-21 09:30:00,92.62,92.83,90.22,90.63,348854.0,80.0014,80.1828,77.9284,78.2825,348854.0
2017-11-21 09:40:00,90.65,91.42,90.43,91.37,236023.0,78.2998,78.9649,78.1098,78.9217,236023.0
2017-11-21 09:50:00,91.34,92.18,91.31,91.93,149699.0,78.8958,79.6213,78.8699,79.4054,149699.0
2017-11-21 10:00:00,91.94,91.99,91.06,91.18,106649.0,79.414,79.4572,78.6539,78.7576,106649.0
2017-11-21 10:10:00,91.24,91.26,90.33,90.37,152338.0,78.8094,78.8267,78.0234,78.0579,152338.0
2017-11-21 10:20:00,90.4,91.1,90.36,90.64,168212.0,78.0838,78.6885,78.0493,78.2911,168212.0
2017-11-21 10:30:00,90.71,90.82,89.5,89.5,269262.0,78.3516,78.4466,77.3065,77.3065,269262.0
2017-11-21 10:40:00,89.48,89.85,89.21,89.27,188755.0,77.2892,77.6088,77.056,77.1078,188755.0
2017-11-21 10:50:00,89.27,90.0,89.27,89.56,157642.0,77.1078,77.7383,77.1078,77.3583,157642.0
2017-11-21 11:00:00,89.59,89.98,89.52,89.52,98379.0,77.3842,77.7211,77.3237,77.3237,98379.0
2017-11-21 11:10:00,89.6,89.67,89.31,89.56,135628.0,77.3928,77.4533,77.1423,77.3583,135628.0
2017-11-21 11:20:00,89.58,89.65,89.1,89.19,91295.0,77.3756,77.436,76.961,77.0387,91295.0
2017-11-21 11:30:00,89.2,89.81,89.07,89.81,120962.0,77.0473,77.5742,76.935,77.5742,120962.0
2017-11-21 11:40:00,89.85,89.99,89.72,89.8,136628.0,77.6088,77.7297,77.4965,77.5656,136628.0
2017-11-21 11:50:00,89.8,89.8,89.29,89.44,115750.0,77.5656,77.5656,77.1251,77.2546,115750.0
2017-11-21 12:00:00,89.44,89.73,89.44,89.66,75514.0,77.2546,77.5051,77.2546,77.4447,75514.0
2017-11-21 12:10:00,89.67,89.75,89.57,89.7,44840.0,77.4533,77.5224,77.3669,77.4792,44840.0
2017-11-21 12:20:00,89.7,89.72,89.53,89.53,36875.0,77.4792,77.4965,77.3324,77.3324,36875.0
2017-11-21 12:30:00,89.54,89.55,89.07,89.13,144801.0,77.341,77.3496,76.935,76.9869,144801.0
2017-11-21 12:40:00,89.13,89.23,89.09,89.1,48535.0,76.9869,77.0732,76.9523,76.961,48535.0
2017-11-21 12:50:00,89.1,89.16,88.88,89.08,104977.0,76.961,77.0128,76.7709,76.9437,104977.0
2017-11-21 13:00:00,89.08,89.53,89.04,89.49,121681.0,76.9437,77.3324,76.9091,77.2978,121681.0
2017-11-21 13:10:00,89.5,89.72,89.38,89.61,138778.0,77.3065,77.4965,77.2028,77.4015,138778.0
2017-11-21 13:20:00,89.62,89.81,89.46,89.57,56565.0,77.4101,77.5742,77.2719,77.3669,56565.0
2017-11-21 13:30:00,89.56,89.7,89.5,89.57,58908.0,77.3583,77.4792,77.3065,77.3669,58908.0
2017-11-21 13:40:00,89.58,89.59,89.45,89.53,53004.0,77.3756,77.3842,77.2633,77.3324,53004.0
2017-11-21 13:50:00,89.53,89.73,89.43,89.61,65431.0,77.3324,77.5051,77.246,77.4015,65431.0
2017-11-21 14:00:00,89.6,89.8,89.52,89.76,52880.0,77.3928,77.5656,77.3237,77.531,52880.0
2017-11-21 14:10:00,89.77,89.8,89.56,89.68,47736.0,77.5397,77.5656,77.3583,77.4619,47736.0
2017-11-21 14:20:00,89.66,89.81,89.65,89.81,37875.0,77.4447,77.5742,77.436,77.5742,37875.0
2017-11-21 14:30:00,89.8,89.89,89.62,89.89,54314.0,77.5656,77.6433,77.4101,77.6433,54314.0
2017-11-21 14:40:00,89.86,89.91,89.72,89.73,67480.0,77.6174,77.6606,77.4965,77.5051,67480.0
2017-11-21 14:50:00,89.72,89.84,89.64,89.84,75038.0,77.4965,77.6001,77.4274,77.6001,75038.0
2017-11-21 15:00:00,89.83,90.04,89.82,89.99,152113.0,77.5915,77.7729,77.5829,77.7297,152113.0
2017-11-21 15:10:00,89.99,90.05,89.88,89.94,106941.0,77.7297,77.7815,77.6347,77.6865,106941.0
2017-11-21 15:20:00,89.93,90.0,89.88,89.91,90568.0,77.6779,77.7383,77.6347,77.6606,90568.0
2017-11-21 15:30:00,89.9,90.3,89.89,90.09,190419.0,77.652,77.9975,77.6433,77.8161,190419.0
2017-11-21 15:40:00,90.1,90.2,89.95,90.2,179801.0,77.8247,77.9111,77.6951,77.9111,179801.0
2017-11-21 15:50:00,90.19,90.47,89.88,90.2,512850.0,77.9025,78.1443,77.6347,77.9111,512850.0
2017-11-22 09:30:00,89.61,90.54,89.61,89.79,302326.0,77.4015,78.2048,77.4015,77.5569,302326.0
2017-11-22 09:40:00,89.79,90.45,89.75,90.45,116329.0,77.5569,78.127,77.5224,78.127,116329.0
2017-11-22 09:50:00,90.46,90.74,90.19,90.19,121289.0,78.1357,78.3775,77.9025,77.9025,121289.0
2017-11-22 10:00:00,90.18,90.37,90.15,90.22,99783.0,77.8938,78.0579,77.8679,77.9284,99783.0
2017-11-22 10:10:00,90.22,90.43,90.19,90.35,120793.0,77.9284,78.1098,77.9025,78.0407,120793.0
2017-11-22 10:20:00,90.37,90.43,90.24,90.29,33181.0,78.0579,78.1098,77.9456,77.9888,33181.0
2017-11-22 10:30:00,90.32,90.37,90.24,90.27,49209.0,78.0147,78.0579,77.9456,77.9716,49209.0
2017-11-22 10:40:00,90.26,90.6,90.24,90.4,42416.0,77.9629,78.2566,77.9456,78.0838,42416.0
2017-11-22 10:50:00,90.4,90.42,90.22,90.24,30167.0,78.0838,78.1011,77.9284,77.9456,30167.0
2017-11-22 11:00:00,90.25,90.4,90.2,90.33,51626.0,77.9543,78.0838,77.9111,78.0234,51626.0
2017-11-22 11:10:00,90.34,90.34,89.97,89.98,73927.0,78.032,78.032,77.7124,77.7211,73927.0
2017-11-22 11:20:00,89.97,90.04,89.88,89.97,52304.0,77.7124,77.7729,77.6347,77.7124,52304.0
2017-11-22 11:30:00,89.98,89.98,89.76,89.76,49377.0,77.7211,77.7211,77.531,77.531,49377.0
2017-11-22 11:40:00,89.75,89.91,89.65,89.65,39420.0,77.5224,77.6606,77.436,77.436,39420.0
2017-11-22 11:50:00,89.66,89.75,89.64,89.65,30266.0,77.4447,77.5224,77.4274,77.436,30266.0
2017-11-22 12:00:00,89.65,89.92,89.65,89.83,52268.0,77.436,77.6692,77.436,77.5915,52268.0
2017-11-22 12:10:00,89.86,89.94,89.76,89.87,26310.0,77.6174,77.6865,77.531,77.626,26310.0
2017-11-22 12:20:00,89.85,89.9,89.76,89.79,63177.0,77.6088,77.652,77.531,77.5569,63177.0
2017-11-22 12:30:00,89.75,89.92,89.75,89.9,40982.0,77.5224,77.6692,77.5224,77.652,40982.0
2017-11-22 12:40:00,89.9,90.0,89.78,89.85,48418.0,77.652,77.7383,77.5483,77.6088,48418.0
2017-11-22 12:50:00,89.85,89.96,89.68,89.93,63192.0,77.6088,77.7038,77.4619,77.6779,63192.0
2017-11-22 13:00:00,89.91,90.09,89.91,90.09,70714.0,77.6606,77.8161,77.6606,77.8161,70714.0
2017-11-22 13:10:00,90.11,90.23,90.0,90.05,27354.0,77.8334,77.937,77.7383,77.7815,27354.0
2017-11-22 13:20:00,90.09,90.22,90.05,90.18,36956.0,77.8161,77.9284,77.7815,77.8938,36956.0
2017-11-22 13:30:00,90.18,90.19,90.05,90.12,29878.0,77.8938,77.9025,77.7815,77.842,29878.0
2017-11-22 13:40:00,90.14,90.18,90.03,90.09,32092.0,77.8593,77.8938,77.7643,77.8161,32092.0
2017-11-22 13:50:00,90.09,90.16,89.95,90.09,24060.0,77.8161,77.8765,77.6951,77.8161,24060.0
2017-11-22 14:00:00,90.09,90.09,89.86,89.93,55569.0,77.8161,77.8161,77.6174,77.6779,55569.0
2017-11-22 14:10:00,89.93,90.04,89.87,89.93,31857.0,77.6779,77.7729,77.626,77.6779,31857.0
2017-11-22 14:20:00,89.93,90.2,89.93,90.05,77265.0,77.6779,77.9111,77.6779,77.7815,77265.0
2017-11-22 14:30:00,90.06,90.1,89.95,90.0,23205.0,77.7902,77.8247,77.6951,77.7383,23205.0
2017-11-22 14:40:00,90.0,90.08,89.97,90.0,34984.0,77.7383,77.8074,77.7124,77.7383,34984.0
2017-11-22 14:50:00,89.99,90.03,89.93,89.98,45595.0,77.7297,77.7643,77.6779,77.7211,45595.0
2017-11-22 15:00:00,89.98,90.03,89.76,89.81,37773.0,77.7211,77.7643,77.531,77.5742,37773.0
2017-11-22 15:10:00,89.82,89.82,89.37,89.4,78280.0,77.5829,77.5829,77.1942,77.2201,78280.0
2017-11-22 15:20:00,89.36,89.41,89.14,89.18,129384.0,77.1855,77.2287,76.9955,77.0301,129384.0
2017-11-22 15:30:00,89.18,89.22,88.94,89.0,195160.0,77.0301,77.0646,76.8228,76.8746,195160.0
2017-11-22 15:40:00,89.0,89.25,88.89,89.1,192006.0,76.8746,77.0905,76.7796,76.961,192006.0
2017-11-22 15:50:00,89.11,89.11,88.43,88.66,566956.0,76.9696,76.9696,76.3822,76.5809,566956.0
2017-11-24 09:30:00,88.67,89.23,88.47,88.5,107284.0,76.5895,77.0732,76.4168,76.4427,107284.0
2017-11-24 09:40:00,88.54,88.59,88.01,88.24,79192.0,76.4772,76.5204,76.0195,76.2181,79192.0
2017-11-24 09:50:00,88.25,88.5,88.19,88.49,65052.0,76.2268,76.4427,76.1749,76.4341,65052.0
2017-11-24 10:00:00,88.49,88.65,88.46,88.58,135703.0,76.4341,76.5723,76.4081,76.5118,135703.0
2017-11-24 10:10:00,88.59,88.97,88.59,88.91,90518.0,76.5204,76.8487,76.5204,76.7968,90518.0
2017-11-24 10:20:00,88.95,89.14,88.89,88.94,72683.0,76.8314,76.9955,76.7796,76.8228,72683.0
2017-11-24 10:30:00,88.94,89.04,88.87,88.99,40618.0,76.8228,76.9091,76.7623,76.8659,40618.0
2017-11-24 10:40:00,88.96,89.05,88.95,89.05,33864.0,76.84,76.9178,76.8314,76.9178,33864.0
2017-11-24 10:50:00,89.05,89.06,88.99,89.03,32664.0,76.9178,76.9264,76.8659,76.9005,32664.0
2017-11-24 11:00:00,89.04,89.17,89.03,89.15,38650.0,76.9091,77.0214,76.9005,77.0041,38650.0
2017-11-24 11:10:00,89.15,89.17,89.0,89.01,50405.0,77.0041,77.0214,76.8746,76.8832,50405.0
2017-11-24 11:20:00,89.02,89.05,89.0,89.03,38169.0,76.8919,76.9178,76.8746,76.9005,38169.0
2017-11-24 11:30:00,89.05,89.16,89.03,89.16,36369.0,76.9178,77.0128,76.9005,77.0128,36369.0
2017-11-24 11:40:00,89.15,89.15,89.0,89.0,23589.0,77.0041,77.0041,76.8746,76.8746,23589.0
2017-11-24 11:50:00,89.01,89.07,88.99,89.05,38602.0,76.8832,76.935,76.8659,76.9178,38602.0
2017-11-24 12:00:00,89.06,89.12,89.03,89.11,34106.0,76.9264,76.9782,76.9005,76.9696,34106.0
2017-11-24 12:10:00,89.11,89.14,89.08,89.12,33766.0,76.9696,76.9955,76.9437,76.9782,33766.0
2017-11-24 12:20:00,89.12,89.14,89.0,89.11,46179.0,76.9782,76.9955,76.8746,76.9696,46179.0
2017-11-24 12:30:00,89.11,89.12,89.03,89.04,48777.0,76.9696,76.9782,76.9005,76.9091,48777.0
2017-11-24 12:40:00,89.05,89.09,89.0,89.06,77588.0,76.9178,76.9523,76.8746,76.9264,77588.0
2017-11-24 12:50:00,89.06,89.25,89.05,89.16,138885.0,76.9264,77.0905,76.9178,77.0128,138885.0
2017-11-27 09:30:00,88.49,88.83,88.13,88.13,163551.0,76.4341,76.7277,76.1231,76.1231,163551.0
2017-11-27 09:40:00,88.14,88.42,88.14,88.31,70675.0,76.1317,76.3736,76.1317,76.2786,70675.0
2017-11-27 09:50:00,88.28,88.34,88.16,88.2,52019.0,76.2527,76.3045,76.149,76.1836,52019.0
2017-11-27 10:00:00,88.17,88.23,88.06,88.18,50986.0,76.1577,76.2095,76.0626,76.1663,50986.0
2017-11-27 10:10:00,88.17,88.37,88.1,88.34,57790.0,76.1577,76.3304,76.0972,76.3045,57790.0
2017-11-27 10:20:00,88.37,88.41,87.93,87.98,107021.0,76.3304,76.365,75.9504,75.9935,107021.0
2017-11-27 10:30:00,87.97,88.14,87.96,88.03,76719.0,75.9849,76.1317,75.9763,76.0367,76719.0
2017-11-27 10:40:00,88.02,88.07,87.82,88.03,95332.0,76.0281,76.0713,75.8553,76.0367,95332.0
2017-11-27 10:50:00,88.03,88.26,88.01,88.17,53349.0,76.0367,76.2354,76.0195,76.1577,53349.0
2017-11-27 11:00:00,88.18,88.23,88.06,88.08,46232.0,76.1663,76.2095,76.0626,76.0799,46232.0
2017-11-27 11:10:00,88.08,88.19,88.06,88.08,33814.0,76.0799,76.1749,76.0626,76.0799,33814.0
2017-11-27 11:20:00,88.08,88.11,87.85,87.9,32978.0,76.0799,76.1058,75.8813,75.9244,32978.0
2017-11-27 11:30:00,87.88,87.91,87.61,87.73,40454.0,75.9072,75.9331,75.674,75.7776,40454.0
2017-11-27 11:40:00,87.75,87.77,87.44,87.51,52626.0,75.7949,75.8122,75.5271,75.5876,52626.0
2017-11-27 11:50:00,87.56,87.73,87.49,87.73,48164.0,75.6308,75.7776,75.5703,75.7776,48164.0
2017-11-27 12:00:00,87.76,87.87,87.72,87.77,31390.0,75.8035,75.8985,75.769,75.8122,31390.0
2017-11-27 12:10:00,87.75,88.05,87.72,87.99,49001.0,75.7949,76.054,75.769,76.0022,49001.0
2017-11-27 12:20:00,88.01,88.02,87.87,87.87,26879.0,76.0195,76.0281,75.8985,75.8985,26879.0
2017-11-27 12:30:00,87.87,87.9,87.78,87.86,29364.0,75.8985,75.9244,75.8208,75.8899,29364.0
2017-11-27 12:40:00,87.86,88.0,87.84,88.0,32262.0,75.8899,76.0108,75.8726,76.0108,32262.0
2017-11-27 12:50:00,88.0,88.07,87.84,87.85,39793.0,76.0108,76.0713,75.8726,75.8813,39793.0
2017-11-27 13:00:00,87.86,87.98,87.83,87.86,35572.0,75.8899,75.9935,75.864,75.8899,35572.0
2017-11-27 13:10:00,87.85,87.87,87.79,87.8,18526.0,75.8813,75.8985,75.8294,75.8381,18526.0
2017-11-27 13:20:00,87.79,87.81,87.72,87.8,20063.0,75.8294,75.8467,75.769,75.8381,20063.0
2017-11-27 13:30:00,87.8,87.83,87.7,87.76,20184.0,75.8381,75.864,75.7517,75.8035,20184.0
2017-11-27 13:40:00,87.74,87.74,87.63,87.71,23480.0,75.7862,75.7862,75.6912,75.7603,23480.0
2017-11-27 13:50:00,87.7,87.88,87.7,87.83,28421.0,75.7517,75.9072,75.7517,75.864,28421.0
2017-11-27 14:00:00,87.85,87.88,87.78,87.86,25566.0,75.8813,75.9072,75.8208,75.8899,25566.0
2017-11-27 14:10:00,87.86,88.05,87.84,88.03,33252.0,75.8899,76.054,75.8726,76.0367,33252.0
2017-11-27 14:20:00,88.03,88.03,87.81,87.82,33823.0,76.0367,76.0367,75.8467,75.8553,33823.0
2017-11-27 14:30:00,87.83,87.93,87.82,87.86,23735.0,75.864,75.9504,75.8553,75.8899,23735.0
2017-11-27 14:40:00,87.85,87.96,87.84,87.88,29113.0,75.8813,75.9763,75.8726,75.9072,29113.0
2017-11-27 14:50:00,87.87,87.89,87.72,87.74,47912.0,75.8985,75.9158,75.769,75.7862,47912.0
2017-11-27 15:00:00,87.76,87.77,87.62,87.65,46461.0,75.8035,75.8122,75.6826,75.7085,46461.0
2017-11-27 15:10:00,87.64,87.7,87.59,87.63,45820.0,75.6999,75.7517,75.6567,75.6912,45820.0
2017-11-27 15:20:00,87.61,87.78,87.6,87.71,51297.0,75.674,75.8208,75.6653,75.7603,51297.0
2017-11-27 15:30:00,87.72,87.72,87.53,87.58,66526.0,75.769,75.769,75.6049,75.648,66526.0
2017-11-27 15:40:00,87.57,87.58,87.4,87.48,141985.0,75.6394,75.648,75.4926,75.5617,141985.0
2017-11-27 15:50:00,87.47,87.61,87.41,87.43,291356.0,75.553,75.674,75.5012,75.5185,291356.0
2017-11-28 09:30:00,87.08,87.44,86.61,86.7,238725.0,75.2162,75.5271,74.8102,74.8879,238725.0
2017-11-28 09:40:00,86.72,86.86,86.38,86.86,130636.0,74.9052,75.0261,74.6115,75.0261,130636.0
2017-11-28 09:50:00,86.81,86.87,86.56,86.69,89978.0,74.9829,75.0348,74.767,74.8793,89978.0
2017-11-28 10:00:00,86.7,86.84,86.62,86.76,88047.0,74.8879,75.0089,74.8188,74.9398,88047.0
2017-11-28 10:10:00,86.78,86.84,86.59,86.59,107368.0,74.957,75.0089,74.7929,74.7929,107368.0
2017-11-28 10:20:00,86.59,86.83,86.59,86.8,75597.0,74.7929,75.0002,74.7929,74.9743,75597.0
2017-11-28 10:30:00,86.82,86.85,86.78,86.81,113554.0,74.9916,75.0175,74.957,74.9829,113554.0
2017-11-28 10:40:00,86.81,86.85,86.73,86.8,72892.0,74.9829,75.0175,74.9138,74.9743,72892.0
2017-11-28 10:50:00,86.81,86.82,86.65,86.71,44799.0,74.9829,74.9916,74.8447,74.8966,44799.0
2017-11-28 11:00:00,86.72,86.75,86.66,86.75,55798.0,74.9052,74.9311,74.8534,74.9311,55798.0
2017-11-28 11:10:00,86.75,86.77,86.63,86.64,37589.0,74.9311,74.9484,74.8275,74.8361,37589.0
2017-11-28 11:20:00,86.63,86.72,86.62,86.67,47605.0,74.8275,74.9052,74.8188,74.862,47605.0
2017-11-28 11:30:00,86.68,86.81,86.63,86.78,79484.0,74.8707,74.9829,74.8275,74.957,79484.0
2017-11-28 11:40:00,86.78,86.81,86.66,86.69,37434.0,74.957,74.9829,74.8534,74.8793,37434.0
2017-11-28 11:50:00,86.68,86.71,86.55,86.7,39739.0,74.8707,74.8966,74.7584,74.8879,39739.0
2017-11-28 12:00:00,86.7,86.8,86.68,86.79,69624.0,74.8879,74.9743,74.8707,74.9657,69624.0
2017-11-28 12:10:00,86.8,86.81,86.71,86.74,59094.0,74.9743,74.9829,74.8966,74.9225,59094.0
2017-11-28 12:20:00,86.74,86.81,86.66,86.71,53664.0,74.9225,74.9829,74.8534,74.8966,53664.0
2017-11-28 12:30:00,86.68,86.73,86.64,86.7,34999.0,74.8707,74.9138,74.8361,74.8879,34999.0
2017-11-28 12:40:00,86.7,86.7,86.63,86.66,22492.0,74.8879,74.8879,74.8275,74.8534,22492.0
2017-11-28 12:50:00,86.65,86.8,86.65,86.78,32478.0,74.8447,74.9743,74.8447,74.957,32478.0
2017-11-28 13:00:00,86.78,86.88,86.77,86.84,101285.0,74.957,75.0434,74.9484,75.0089,101285.0
2017-11-28 13:10:00,86.83,86.84,86.72,86.74,29214.0,75.0002,75.0089,74.9052,74.9225,29214.0
2017-11-28 13:20:00,86.74,86.85,86.64,86.68,47741.0,74.9225,75.0175,74.8361,74.8707,47741.0
2017-11-28 13:30:00,86.67,86.69,86.59,86.64,33485.0,74.862,74.8793,74.7929,74.8361,33485.0
2017-11-28 13:40:00,86.64,86.7,86.62,86.63,48961.0,74.8361,74.8879,74.8188,74.8275,48961.0
2017-11-28 13:50:00,86.64,86.7,86.53,86.68,61202.0,74.8361,74.8879,74.7411,74.8707,61202.0
2017-11-28 14:00:00,86.68,87.03,86.67,86.91,117727.0,74.8707,75.173,74.862,75.0693,117727.0
2017-11-28 14:10:00,86.89,86.94,86.7,86.9,34561.0,75.052,75.0952,74.8879,75.0607,34561.0
2017-11-28 14:20:00,86.9,86.95,86.79,86.87,40435.0,75.0607,75.1039,74.9657,75.0348,40435.0
2017-11-28 14:30:00,86.87,86.98,86.86,86.96,43196.0,75.0348,75.1298,75.0261,75.1125,43196.0
2017-11-28 14:40:00,86.95,87.14,86.88,87.07,40149.0,75.1039,75.268,75.0434,75.2075,40149.0
2017-11-28 14:50:00,87.07,87.25,87.06,87.23,56067.0,75.2075,75.363,75.1989,75.3457,56067.0
2017-11-28 15:00:00,87.22,87.32,87.09,87.12,63879.0,75.3371,75.4235,75.2248,75.2507,63879.0
2017-11-28 15:10:00,87.12,87.29,87.11,87.28,53076.0,75.2507,75.3975,75.2421,75.3889,53076.0
2017-11-28 15:20:00,87.28,87.31,87.12,87.12,115908.0,75.3889,75.4148,75.2507,75.2507,115908.0
2017-11-28 15:30:00,87.13,87.18,87.01,87.05,114931.0,75.2593,75.3025,75.1557,75.1902,114931.0
2017-11-28 15:40:00,87.05,87.06,86.93,86.96,110902.0,75.1902,75.1989,75.0866,75.1125,110902.0
2017-11-28 15:50:00,86.98,87.1,86.87,87.1,306343.0,75.1298,75.2334,75.0348,75.2334,306343.0
2017-11-29 09:30:00,87.08,87.29,86.13,86.16,88204.0,75.2162,75.3975,74.3956,74.4215,88204.0
2017-11-29 09:40:00,86.16,86.26,85.77,85.81,112092.0,74.4215,74.5079,74.0846,74.1192,112092.0
2017-11-29 09:50:00,85.81,85.91,85.5,85.65,148167.0,74.1192,74.2056,73.8514,73.981,148167.0
2017-11-29 10:00:00,85.65,85.81,85.42,85.74,101258.0,73.981,74.1192,73.7823,74.0587,101258.0
2017-11-29 10:10:00,85.73,85.8,84.81,84.92,210267.0,74.0501,74.1105,73.2554,73.3504,210267.0
2017-11-29 10:20:00,84.91,85.01,84.23,84.66,240374.0,73.3418,73.4282,72.7544,73.1259,240374.0
2017-11-29 10:30:00,84.67,85.0,83.89,84.89,208679.0,73.1345,73.4195,72.4608,73.3245,208679.0
2017-11-29 10:40:00,84.89,84.93,84.18,84.2,179356.0,73.3245,73.3591,72.7113,72.7285,179356.0
2017-11-29 10:50:00,84.2,84.57,84.2,84.23,210907.0,72.7285,73.0481,72.7285,72.7544,210907.0
2017-11-29 11:00:00,84.25,84.87,84.11,84.44,305076.0,72.7717,73.3073,72.6508,72.9358,305076.0
2017-11-29 11:10:00,84.46,85.11,84.43,85.05,123039.0,72.9531,73.5146,72.9272,73.4627,123039.0
2017-11-29 11:20:00,85.01,85.19,84.72,84.96,126308.0,73.4282,73.5837,73.1777,73.385,126308.0
2017-11-29 11:30:00,84.97,85.23,84.81,85.16,121031.0,73.3936,73.6182,73.2554,73.5577,121031.0
2017-11-29 11:40:00,85.17,85.25,84.83,84.93,112254.0,73.5664,73.6355,73.2727,73.3591,112254.0
2017-11-29 11:50:00,84.94,84.99,84.71,84.78,83955.0,73.3677,73.4109,73.1691,73.2295,83955.0
2017-11-29 12:00:00,84.78,84.98,84.6,84.85,102019.0,73.2295,73.4023,73.074,73.29,102019.0
2017-11-29 12:10:00,84.88,85.18,84.84,85.16,57544.0,73.3159,73.575,73.2813,73.5577,57544.0
2017-11-29 12:20:00,85.15,85.47,85.14,85.45,82432.0,73.5491,73.8255,73.5405,73.8082,82432.0
2017-11-29 12:30:00,85.45,85.51,85.29,85.44,81335.0,73.8082,73.8601,73.67,73.7996,81335.0
2017-11-29 12:40:00,85.44,85.67,85.44,85.49,68219.0,73.7996,73.9983,73.7996,73.8428,68219.0
2017-11-29 12:50:00,85.49,85.56,85.03,85.07,89467.0,73.8428,73.9032,73.4455,73.48,89467.0
2017-11-29 13:00:00,85.07,85.21,84.89,85.0,62912.0,73.48,73.6009,73.3245,73.4195,62912.0
2017-11-29 13:10:00,85.0,85.23,84.99,85.11,49583.0,73.4195,73.6182,73.4109,73.5146,49583.0
2017-11-29 13:20:00,85.14,85.37,85.09,85.31,36171.0,73.5405,73.7391,73.4973,73.6873,36171.0
2017-11-29 13:30:00,85.3,85.45,85.19,85.21,35146.0,73.6787,73.8082,73.5837,73.6009,35146.0
2017-11-29 13:40:00,85.19,85.42,85.17,85.35,49759.0,73.5837,73.7823,73.5664,73.7219,49759.0
2017-11-29 13:50:00,85.34,85.42,85.1,85.14,40045.0,73.7132,73.7823,73.5059,73.5405,40045.0
2017-11-29 14:00:00,85.17,85.58,85.15,85.38,77371.0,73.5664,73.9205,73.5491,73.7478,77371.0
2017-11-29 14:10:00,85.37,85.72,85.37,85.43,85520.0,73.7391,74.0414,73.7391,73.791,85520.0
2017-11-29 14:20:00,85.43,85.49,85.23,85.36,83399.0,73.791,73.8428,73.6182,73.7305,83399.0
2017-11-29 14:30:00,85.4,85.49,85.27,85.4,97069.0,73.765,73.8428,73.6528,73.765,97069.0
2017-11-29 14:40:00,85.39,85.53,85.3,85.44,67512.0,73.7564,73.8773,73.6787,73.7996,67512.0
2017-11-29 14:50:00,85.43,85.55,85.21,85.23,55543.0,73.791,73.8946,73.6009,73.6182,55543.0
2017-11-29 15:00:00,85.23,85.37,85.21,85.3,61527.0,73.6182,73.7391,73.6009,73.6787,61527.0
2017-11-29 15:10:00,85.3,85.43,85.29,85.39,100797.0,73.6787,73.791,73.67,73.7564,100797.0
2017-11-29 15:20:00,85.39,85.63,85.38,85.53,341031.0,73.7564,73.9637,73.7478,73.8773,341031.0
2017-11-29 15:30:00,85.53,85.65,85.36,85.4,121978.0,73.8773,73.981,73.7305,73.765,121978.0
2017-11-29 15:40:00,85.4,85.51,85.22,85.45,147752.0,73.765,73.8601,73.6096,73.8082,147752.0
2017-11-29 15:50:00,85.47,85.77,85.32,85.67,555093.0,73.8255,74.0846,73.6959,73.9983,555093.0
2017-11-30 09:30:00,85.82,85.96,85.1,85.19,92885.0,74.5152,74.6368,73.89,73.9682,92885.0
2017-11-30 09:40:00,85.21,85.82,84.99,85.59,134126.0,73.9856,74.5152,73.7945,74.3155,134126.0
2017-11-30 09:50:00,85.66,85.68,85.22,85.28,46561.0,74.3763,74.3936,73.9942,74.0463,46561.0
2017-11-30 10:00:00,85.28,85.79,85.23,85.5,87706.0,74.0463,74.4892,74.0029,74.2374,87706.0
2017-11-30 10:10:00,85.53,85.91,85.53,85.91,43040.0,74.2634,74.5934,74.2634,74.5934,43040.0
2017-11-30 10:20:00,85.92,85.96,85.66,85.71,88752.0,74.602,74.6368,74.3763,74.4197,88752.0
2017-11-30 10:30:00,85.73,86.13,85.72,85.91,198300.0,74.4371,74.7844,74.4284,74.5934,198300.0
2017-11-30 10:40:00,85.87,86.01,85.71,85.75,93224.0,74.5586,74.6802,74.4197,74.4544,93224.0
2017-11-30 10:50:00,85.75,85.8,85.43,85.51,44951.0,74.4544,74.4978,74.1766,74.246,44951.0
2017-11-30 11:00:00,85.52,85.88,85.45,85.63,54355.0,74.2547,74.5673,74.1939,74.3502,54355.0
2017-11-30 11:10:00,85.65,85.8,85.55,85.66,22705.0,74.3676,74.4978,74.2808,74.3763,22705.0
2017-11-30 11:20:00,85.64,85.7,85.55,85.67,32427.0,74.3589,74.411,74.2808,74.385,32427.0
2017-11-30 11:30:00,85.67,85.78,85.59,85.6,29233.0,74.385,74.4805,74.3155,74.3242,29233.0
2017-11-30 11:40:00,85.65,85.75,85.42,85.75,24453.0,74.3676,74.4544,74.1679,74.4544,24453.0
2017-11-30 11:50:00,85.73,85.86,85.62,85.82,30183.0,74.4371,74.5499,74.3416,74.5152,30183.0
2017-11-30 12:00:00,85.81,85.9,85.69,85.85,29935.0,74.5065,74.5847,74.4023,74.5413,29935.0
2017-11-30 12:10:00,85.86,86.05,85.86,86.04,19421.0,74.5499,74.7149,74.5499,74.7062,19421.0
2017-11-30 12:20:00,86.04,86.27,86.01,86.24,25358.0,74.7062,74.9059,74.6802,74.8799,25358.0
2017-11-30 12:30:00,86.24,86.25,85.91,86.12,17752.0,74.8799,74.8886,74.5934,74.7757,17752.0
2017-11-30 12:40:00,86.13,86.27,86.01,86.04,29705.0,74.7844,74.9059,74.6802,74.7062,29705.0
2017-11-30 12:50:00,86.03,86.12,85.75,85.84,48189.0,74.6975,74.7757,74.4544,74.5326,48189.0
2017-11-30 13:00:00,85.81,86.07,85.79,85.94,50962.0,74.5065,74.7323,74.4892,74.6194,50962.0
2017-11-30 13:10:00,85.92,86.0,85.66,85.77,31774.0,74.602,74.6715,74.3763,74.4718,31774.0
2017-11-30 13:20:00,85.74,85.83,85.68,85.75,34146.0,74.4457,74.5239,74.3936,74.4544,34146.0
2017-11-30 13:30:00,85.8,85.83,85.58,85.65,39181.0,74.4978,74.5239,74.3068,74.3676,39181.0
2017-11-30 13:40:00,85.63,85.79,85.57,85.76,28674.0,74.3502,74.4892,74.2981,74.4631,28674.0
2017-11-30 13:50:00,85.77,85.88,85.69,85.88,25845.0,74.4718,74.5673,74.4023,74.5673,25845.0
2017-11-30 14:00:00,85.88,85.9,85.67,85.75,80736.0,74.5673,74.5847,74.385,74.4544,80736.0
2017-11-30 14:10:00,85.76,85.89,85.75,85.84,39813.0,74.4631,74.576,74.4544,74.5326,39813.0
2017-11-30 14:20:00,85.85,86.01,85.81,86.0,39776.0,74.5413,74.6802,74.5065,74.6715,39776.0
2017-11-30 14:30:00,85.99,86.01,85.82,85.86,37392.0,74.6628,74.6802,74.5152,74.5499,37392.0
2017-11-30 14:40:00,85.86,85.96,85.85,85.9,31852.0,74.5499,74.6368,74.5413,74.5847,31852.0
2017-11-30 14:50:00,85.9,85.9,85.83,85.84,39871.0,74.5847,74.5847,74.5239,74.5326,39871.0
2017-11-30 15:00:00,85.84,85.88,85.77,85.77,67576.0,74.5326,74.5673,74.4718,74.4718,67576.0
2017-11-30 15:10:00,85.78,85.94,85.77,85.82,52984.0,74.4805,74.6194,74.4718,74.5152,52984.0
2017-11-30 15:20:00,85.84,85.98,85.82,85.98,50459.0,74.5326,74.6541,74.5152,74.6541,50459.0
2017-11-30 15:30:00,85.98,86.0,85.74,85.75,83962.0,74.6541,74.6715,74.4457,74.4544,83962.0
2017-11-30 15:40:00,85.76,85.98,85.75,85.98,119066.0,74.4631,74.6541,74.4544,74.6541,119066.0
2017-11-30 15:50:00,85.98,86.18,85.98,86.11,331537.0,74.6541,74.8278,74.6541,74.767,331537.0
2017-12-01 09:30:00,85.51,85.77,85.28,85.3,130923.0,74.246,74.4718,74.0463,74.0637,130923.0
2017-12-01 09:40:00,85.3,85.46,84.76,84.9,76094.0,74.0637,74.2026,73.5948,73.7164,76094.0
2017-12-01 09:50:00,84.92,85.03,84.47,84.86,80177.0,73.7338,73.8293,73.343,73.6817,80177.0
2017-12-01 10:00:00,84.82,85.21,84.82,84.96,54907.0,73.6469,73.9856,73.6469,73.7685,54907.0
2017-12-01 10:10:00,84.92,85.26,84.8,85.2,169025.0,73.7338,74.029,73.6296,73.9769,169025.0
2017-12-01 10:20:00,85.2,85.21,85.0,85.03,58964.0,73.9769,73.9856,73.8032,73.8293,58964.0
2017-12-01 10:30:00,85.09,85.21,84.69,84.81,88013.0,73.8814,73.9856,73.5341,73.6383,88013.0
2017-12-01 10:40:00,84.78,84.96,84.6,84.96,30711.0,73.6122,73.7685,73.4559,73.7685,30711.0
2017-12-01 10:50:00,84.95,85.05,84.83,84.88,62252.0,73.7598,73.8466,73.6556,73.699,62252.0
2017-12-01 11:00:00,84.88,85.01,84.55,84.69,37428.0,73.699,73.8119,73.4125,73.5341,37428.0
2017-12-01 11:10:00,84.71,84.74,84.12,84.58,78165.0,73.5514,73.5775,73.0391,73.4385,78165.0
2017-12-01 11:20:00,84.63,84.63,84.01,84.08,55490.0,73.482,73.482,72.9436,73.0044,55490.0
2017-12-01 11:30:00,84.07,84.64,83.59,84.64,79509.0,72.9957,73.4906,72.579,73.4906,79509.0
2017-12-01 11:40:00,84.65,84.89,84.37,84.59,176655.0,73.4993,73.7077,73.2562,73.4472,176655.0
2017-12-01 11:50:00,84.55,84.87,84.31,84.41,341545.0,73.4125,73.6903,73.2041,73.2909,341545.0
2017-12-01 12:00:00,84.47,84.87,84.4,84.75,81470.0,73.343,73.6903,73.2823,73.5862,81470.0
2017-12-01 12:10:00,84.75,84.99,84.62,84.69,45623.0,73.5862,73.7945,73.4733,73.5341,45623.0
2017-12-01 12:20:00,84.73,84.77,84.56,84.7,33943.0,73.5688,73.6035,73.4212,73.5427,33943.0
2017-12-01 12:30:00,84.7,84.73,84.39,84.5,25565.0,73.5427,73.5688,73.2736,73.3691,25565.0
2017-12-01 12:40:00,84.5,84.99,84.48,84.84,93741.0,73.3691,73.7945,73.3517,73.6643,93741.0
2017-12-01 12:50:00,84.88,84.99,84.68,84.92,61893.0,73.699,73.7945,73.5254,73.7338,61893.0
2017-12-01 13:00:00,84.94,85.16,84.88,84.99,37994.0,73.7511,73.9421,73.699,73.7945,37994.0
2017-12-01 13:10:00,84.98,85.08,84.9,84.98,35431.0,73.7859,73.8727,73.7164,73.7859,35431.0
2017-12-01 13:20:00,85.0,85.17,84.93,85.05,31364.0,73.8032,73.9508,73.7424,73.8466,31364.0
2017-12-01 13:30:00,85.06,85.24,85.02,85.2,37600.0,73.8553,74.0116,73.8206,73.9769,37600.0
2017-12-01 13:40:00,85.2,85.3,85.08,85.25,82284.0,73.9769,74.0637,73.8727,74.0203,82284.0
2017-12-01 13:50:00,85.24,85.25,85.12,85.17,26756.0,74.0116,74.0203,73.9074,73.9508,26756.0
2017-12-01 14:00:00,85.19,85.25,85.07,85.13,34584.0,73.9682,74.0203,73.864,73.9161,34584.0
2017-12-01 14:10:00,85.16,85.26,85.08,85.15,29298.0,73.9421,74.029,73.8727,73.9335,29298.0
2017-12-01 14:20:00,85.17,85.42,85.14,85.4,24292.0,73.9508,74.1679,73.9248,74.1505,24292.0
2017-12-01 14:30:00,85.38,85.45,85.11,85.11,19165.0,74.1332,74.1939,73.8987,73.8987,19165.0
2017-12-01 14:40:00,85.1,85.19,84.99,85.04,23874.0,73.89,73.9682,73.7945,73.838,23874.0
2017-12-01 14:50:00,85.02,85.2,85.02,85.16,18184.0,73.8206,73.9769,73.8206,73.9421,18184.0
2017-12-01 15:00:00,85.16,85.24,85.05,85.18,22863.0,73.9421,74.0116,73.8466,73.9595,22863.0
2017-12-01 15:10:00,85.18,85.26,85.13,85.22,26768.0,73.9595,74.029,73.9161,73.9942,26768.0
2017-12-01 15:20:00,85.21,85.22,85.1,85.15,23353.0,73.9856,73.9942,73.89,73.9335,23353.0
2017-12-01 15:30:00,85.16,85.4,85.16,85.33,50588.0,73.9421,74.1505,73.9421,74.0898,50588.0
2017-12-01 15:40:00,85.34,85.49,85.33,85.46,77071.0,74.0984,74.2287,74.0898,74.2026,77071.0
2017-12-01 15:50:00,85.47,85.53,85.34,85.41,199945.0,74.2113,74.2634,74.0984,74.1592,199945.0
2017-12-04 09:30:00,85.56,85.64,84.96,85.04,78801.0,74.2895,74.3589,73.7685,73.838,78801.0
2017-12-04 09:40:00,85.08,85.23,84.23,84.31,99956.0,73.8727,74.0029,73.1347,73.2041,99956.0
2017-12-04 09:50:00,84.31,84.47,83.92,84.08,135061.0,73.2041,73.343,72.8655,73.0044,135061.0
2017-12-04 10:00:00,84.07,84.43,83.85,84.19,118657.0,72.9957,73.3083,72.8047,73.0999,118657.0
2017-12-04 10:10:00,84.16,84.5,84.04,84.39,147091.0,73.0739,73.3691,72.9697,73.2736,147091.0
2017-12-04 10:20:00,84.34,84.64,84.3,84.47,87373.0,73.2302,73.4906,73.1954,73.343,87373.0
2017-12-04 10:30:00,84.46,84.49,84.11,84.33,74167.0,73.3344,73.3604,73.0305,73.2215,74167.0
2017-12-04 10:40:00,84.33,84.35,83.89,84.1,58222.0,73.2215,73.2388,72.8394,73.0218,58222.0
2017-12-04 10:50:00,84.09,84.35,83.92,84.25,75876.0,73.0131,73.2388,72.8655,73.152,75876.0
2017-12-04 11:00:00,84.26,84.41,84.02,84.05,66429.0,73.1607,73.2909,72.9523,72.9784,66429.0
2017-12-04 11:10:00,84.05,84.26,83.93,84.15,129591.0,72.9784,73.1607,72.8742,73.0652,129591.0
2017-12-04 11:20:00,84.19,84.32,84.05,84.17,61654.0,73.0999,73.2128,72.9784,73.0826,61654.0
2017-12-04 11:30:00,84.16,84.26,83.95,84.22,48267.0,73.0739,73.1607,72.8915,73.126,48267.0
2017-12-04 11:40:00,84.2,84.38,84.14,84.35,44638.0,73.1086,73.2649,73.0565,73.2388,44638.0
2017-12-04 11:50:00,84.41,84.88,84.33,84.71,66021.0,73.2909,73.699,73.2215,73.5514,66021.0
2017-12-04 12:00:00,84.71,84.96,84.64,84.67,34015.0,73.5514,73.7685,73.4906,73.5167,34015.0
2017-12-04 12:10:00,84.68,84.84,84.63,84.73,36722.0,73.5254,73.6643,73.482,73.5688,36722.0
2017-12-04 12:20:00,84.71,84.73,84.59,84.69,48701.0,73.5514,73.5688,73.4472,73.5341,48701.0
2017-12-04 12:30:00,84.7,84.82,84.62,84.82,60838.0,73.5427,73.6469,73.4733,73.6469,60838.0
2017-12-04 12:40:00,84.84,85.0,84.81,84.98,29728.0,73.6643,73.8032,73.6383,73.7859,29728.0
2017-12-04 12:50:00,85.0,85.07,84.91,84.97,33214.0,73.8032,73.864,73.7251,73.7772,33214.0
2017-12-04 13:00:00,84.97,85.23,84.97,85.11,41681.0,73.7772,74.0029,73.7772,73.8987,41681.0
2017-12-04 13:10:00,85.11,85.21,85.07,85.1,81483.0,73.8987,73.9856,73.864,73.89,81483.0
2017-12-04 13:20:00,85.09,85.25,85.06,85.18,32488.0,73.8814,74.0203,73.8553,73.9595,32488.0
2017-12-04 13:30:00,85.17,85.26,85.11,85.25,46174.0,73.9508,74.029,73.8987,74.0203,46174.0
2017-12-04 13:40:00,85.24,85.28,85.14,85.16,48184.0,74.0116,74.0463,73.9248,73.9421,48184.0
2017-12-04 13:50:00,85.15,85.4,85.13,85.34,44618.0,73.9335,74.1505,73.9161,74.0984,44618.0
2017-12-04 14:00:00,85.38,85.38,85.15,85.2,39406.0,74.1332,74.1332,73.9335,73.9769,39406.0
2017-12-04 14:10:00,85.22,85.29,85.13,85.17,58973.0,73.9942,74.055,73.9161,73.9508,58973.0
2017-12-04 14:20:00,85.16,85.23,84.97,85.03,62106.0,73.9421,74.0029,73.7772,73.8293,62106.0
2017-12-04 14:30:00,85.02,85.18,84.88,85.14,112750.0,73.8206,73.9595,73.699,73.9248,112750.0
2017-12-04 14:40:00,85.14,85.14,84.87,84.88,67741.0,73.9248,73.9248,73.6903,73.699,67741.0
2017-12-04 14:50:00,84.89,85.02,84.85,84.86,93532.0,73.7077,73.8206,73.673,73.6817,93532.0
2017-12-04 15:00:00,84.84,84.89,84.72,84.85,58403.0,73.6643,73.7077,73.5601,73.673,58403.0
2017-12-04 15:10:00,84.87,84.92,84.79,84.83,40747.0,73.6903,73.7338,73.6209,73.6556,40747.0
2017-12-04 15:20:00,84.81,85.01,84.8,84.88,64995.0,73.6383,73.8119,73.6296,73.699,64995.0
2017-12-04 15:30:00,84.88,84.91,84.57,84.61,99383.0,73.699,73.7251,73.4299,73.4646,99383.0
2017-12-04 15:40:00,84.61,84.78,84.6,84.73,126141.0,73.4646,73.6122,73.4559,73.5688,126141.0
2017-12-04 15:50:00,84.74,84.87,84.6,84.79,304188.0,73.5775,73.6903,73.4559,73.6209,304188.0
2017-12-05 09:30:00,84.53,85.33,84.16,85.15,94323.0,73.3951,74.0898,73.0739,73.9335,94323.0
2017-12-05 09:40:00,85.19,85.51,85.09,85.14,49313.0,73.9682,74.246,73.8814,73.9248,49313.0
2017-12-05 09:50:00,85.15,85.6,85.08,85.35,48027.0,73.9335,74.3242,73.8727,74.1071,48027.0
2017-12-05 10:00:00,85.3,85.69,85.3,85.47,59171.0,74.0637,74.4023,74.0637,74.2113,59171.0
2017-12-05 10:10:00,85.5,85.66,85.3,85.49,48638.0,74.2374,74.3763,74.0637,74.2287,48638.0
2017-12-05 10:20:00,85.5,85.5,85.08,85.35,23532.0,74.2374,74.2374,73.8727,74.1071,23532.0
2017-12-05 10:30:00,85.29,85.57,85.19,85.32,31733.0,74.055,74.2981,73.9682,74.0811,31733.0
2017-12-05 10:40:00,85.32,85.69,85.31,85.69,28569.0,74.0811,74.4023,74.0724,74.4023,28569.0
2017-12-05 10:50:00,85.69,85.69,85.5,85.6,34119.0,74.4023,74.4023,74.2374,74.3242,34119.0
2017-12-05 11:00:00,85.57,85.65,85.35,85.48,53096.0,74.2981,74.3676,74.1071,74.22,53096.0
2017-12-05 11:10:00,85.48,85.68,85.43,85.54,32275.0,74.22,74.3936,74.1766,74.2721,32275.0
2017-12-05 11:20:00,85.51,85.7,85.46,85.57,35027.0,74.246,74.411,74.2026,74.2981,35027.0
2017-12-05 11:30:00,85.56,85.63,85.32,85.46,76941.0,74.2895,74.3502,74.0811,74.2026,76941.0
2017-12-05 11:40:00,85.49,85.56,85.19,85.28,31192.0,74.2287,74.2895,73.9682,74.0463,31192.0
2017-12-05 11:50:00,85.28,85.32,84.96,84.97,21009.0,74.0463,74.0811,73.7685,73.7772,21009.0
2017-12-05 12:00:00,84.97,85.07,84.88,85.05,30405.0,73.7772,73.864,73.699,73.8466,30405.0
2017-12-05 12:10:00,85.04,85.15,85.01,85.1,19311.0,73.838,73.9335,73.8119,73.89,19311.0
2017-12-05 12:20:00,85.07,85.1,84.92,85.1,30081.0,73.864,73.89,73.7338,73.89,30081.0
2017-12-05 12:30:00,85.08,85.15,85.03,85.12,15438.0,73.8727,73.9335,73.8293,73.9074,15438.0
2017-12-05 12:40:00,85.14,85.25,85.09,85.21,14776.0,73.9248,74.0203,73.8814,73.9856,14776.0
2017-12-05 12:50:00,85.17,85.23,84.85,85.0,49141.0,73.9508,74.0029,73.673,73.8032,49141.0
2017-12-05 13:00:00,84.95,85.0,84.75,84.78,33537.0,73.7598,73.8032,73.5862,73.6122,33537.0
2017-12-05 13:10:00,84.76,84.87,84.6,84.84,31334.0,73.5948,73.6903,73.4559,73.6643,31334.0
2017-12-05 13:20:00,84.9,85.07,84.82,84.88,24089.0,73.7164,73.864,73.6469,73.699,24089.0
2017-12-05 13:30:00,84.87,85.12,84.87,85.09,21969.0,73.6903,73.9074,73.6903,73.8814,21969.0
2017-12-05 13:40:00,85.07,85.09,84.97,85.03,22217.0,73.864,73.8814,73.7772,73.8293,22217.0
2017-12-05 13:50:00,85.0,85.05,84.95,85.04,25309.0,73.8032,73.8466,73.7598,73.838,25309.0
2017-12-05 14:00:00,85.05,85.1,84.97,85.06,25102.0,73.8466,73.89,73.7772,73.8553,25102.0
2017-12-05 14:10:00,85.03,85.09,84.89,84.93,18520.0,73.8293,73.8814,73.7077,73.7424,18520.0
2017-12-05 14:20:00,84.93,85.03,84.77,84.96,20387.0,73.7424,73.8293,73.6035,73.7685,20387.0
2017-12-05 14:30:00,84.98,85.01,84.79,84.8,29676.0,73.7859,73.8119,73.6209,73.6296,29676.0
2017-12-05 14:40:00,84.81,84.91,84.69,84.81,45268.0,73.6383,73.7251,73.5341,73.6383,45268.0
2017-12-05 14:50:00,84.79,84.8,84.57,84.74,24447.0,73.6209,73.6296,73.4299,73.5775,24447.0
2017-12-05 15:00:00,84.72,84.84,84.62,84.78,31078.0,73.5601,73.6643,73.4733,73.6122,31078.0
2017-12-05 15:10:00,84.78,84.95,84.75,84.81,41280.0,73.6122,73.7598,73.5862,73.6383,41280.0
2017-12-05 15:20:00,84.81,84.99,84.77,84.94,43349.0,73.6383,73.7945,73.6035,73.7511,43349.0
2017-12-05 15:30:00,84.93,84.95,84.79,84.82,51923.0,73.7424,73.7598,73.6209,73.6469,51923.0
2017-12-05 15:40:00,84.83,84.95,84.8,84.94,154254.0,73.6556,73.7598,73.6296,73.7511,154254.0
2017-12-05 15:50:00,84.94,84.99,84.79,84.83,221506.0,73.7511,73.7945,73.6209,73.6556,221506.0
2017-12-06 09:30:00,84.26,84.83,84.03,84.81,66959.0,73.1607,73.6556,72.961,73.6383,66959.0
2017-12-06 09:40:00,84.81,84.87,84.39,84.46,33472.0,73.6383,73.6903,73.2736,73.3344,33472.0
2017-12-06 09:50:00,84.48,84.69,84.43,84.52,44366.0,73.3517,73.5341,73.3083,73.3865,44366.0
2017-12-06 10:00:00,84.57,84.78,84.57,84.67,41575.0,73.4299,73.6122,73.4299,73.5167,41575.0
2017-12-06 10:10:00,84.62,84.74,84.48,84.57,32851.0,73.4733,73.5775,73.3517,73.4299,32851.0
2017-12-06 10:20:00,84.63,84.69,84.47,84.54,27371.0,73.482,73.5341,73.343,73.4038,27371.0
2017-12-06 10:30:00,84.56,84.6,84.32,84.34,33713.0,73.4212,73.4559,73.2128,73.2302,33713.0
2017-12-06 10:40:00,84.31,84.57,84.31,84.48,22730.0,73.2041,73.4299,73.2041,73.3517,22730.0
2017-12-06 10:50:00,84.48,84.52,84.3,84.42,36475.0,73.3517,73.3865,73.1954,73.2996,36475.0
2017-12-06 11:00:00,84.4,84.44,84.3,84.44,24193.0,73.2823,73.317,73.1954,73.317,24193.0
2017-12-06 11:10:00,84.48,84.5,84.29,84.29,23678.0,73.3517,73.3691,73.1867,73.1867,23678.0
2017-12-06 11:20:00,84.29,84.57,84.27,84.32,24710.0,73.1867,73.4299,73.1694,73.2128,24710.0
2017-12-06 11:30:00,84.3,84.42,84.25,84.37,27740.0,73.1954,73.2996,73.152,73.2562,27740.0
2017-12-06 11:40:00,84.36,84.52,84.35,84.49,21994.0,73.2475,73.3865,73.2388,73.3604,21994.0
2017-12-06 11:50:00,84.48,84.52,84.39,84.51,30073.0,73.3517,73.3865,73.2736,73.3778,30073.0
2017-12-06 12:00:00,84.46,84.53,84.39,84.51,29774.0,73.3344,73.3951,73.2736,73.3778,29774.0
2017-12-06 12:10:00,84.48,84.5,84.39,84.39,35988.0,73.3517,73.3691,73.2736,73.2736,35988.0
2017-12-06 12:20:00,84.36,84.43,84.28,84.32,70276.0,73.2475,73.3083,73.1781,73.2128,70276.0
2017-12-06 12:30:00,84.32,84.55,84.3,84.5,144607.0,73.2128,73.4125,73.1954,73.3691,144607.0
2017-12-06 12:40:00,84.49,84.64,84.48,84.63,38232.0,73.3604,73.4906,73.3517,73.482,38232.0
2017-12-06 12:50:00,84.63,84.78,84.62,84.75,44865.0,73.482,73.6122,73.4733,73.5862,44865.0
2017-12-06 13:00:00,84.75,84.77,84.6,84.62,48675.0,73.5862,73.6035,73.4559,73.4733,48675.0
2017-12-06 13:10:00,84.64,84.76,84.61,84.7,30177.0,73.4906,73.5948,73.4646,73.5427,30177.0
2017-12-06 13:20:00,84.72,84.78,84.68,84.78,24093.0,73.5601,73.6122,73.5254,73.6122,24093.0
2017-12-06 13:30:00,84.78,84.97,84.73,84.94,32452.0,73.6122,73.7772,73.5688,73.7511,32452.0
2017-12-06 13:40:00,84.94,85.12,84.94,84.98,35137.0,73.7511,73.9074,73.7511,73.7859,35137.0
2017-12-06 13:50:00,84.98,85.16,84.97,85.08,49292.0,73.7859,73.9421,73.7772,73.8727,49292.0
2017-12-06 14:00:00,85.12,85.43,85.07,85.3,96761.0,73.9074,74.1766,73.864,74.0637,96761.0
2017-12-06 14:10:00,85.3,85.38,85.18,85.19,49123.0,74.0637,74.1332,73.9595,73.9682,49123.0
2017-12-06 14:20:00,85.19,85.19,85.05,85.1,29494.0,73.9682,73.9682,73.8466,73.89,29494.0
2017-12-06 14:30:00,85.09,85.09,84.94,85.02,30069.0,73.8814,73.8814,73.7511,73.8206,30069.0
2017-12-06 14:40:00,85.02,85.14,85.01,85.05,34196.0,73.8206,73.9248,73.8119,73.8466,34196.0
2017-12-06 14:50:00,85.06,85.1,84.97,84.99,29955.0,73.8553,73.89,73.7772,73.7945,29955.0
2017-12-06 15:00:00,85.0,85.29,84.99,85.27,69336.0,73.8032,74.055,73.7945,74.0377,69336.0
2017-12-06 15:10:00,85.27,85.4,85.26,85.35,147185.0,74.0377,74.1505,74.029,74.1071,147185.0
2017-12-06 15:20:00,85.34,85.4,85.29,85.35,120356.0,74.0984,74.1505,74.055,74.1071,120356.0
2017-12-06 15:30:00,85.35,85.42,85.33,85.34,119034.0,74.1071,74.1679,74.0898,74.0984,119034.0
2017-12-06 15:40:00,85.33,85.48,85.3,85.47,125407.0,74.0898,74.22,74.0637,74.2113,125407.0
2017-12-06 15:50:00,85.46,85.46,85.27,85.42,248155.0,74.2026,74.2026,74.0377,74.1679,248155.0
2017-12-07 09:30:00,85.61,85.9,85.17,85.89,79589.0,74.3329,74.5847,73.9508,74.576,79589.0
2017-12-07 09:40:00,85.89,86.12,85.73,86.08,131035.0,74.576,74.7757,74.4371,74.741,131035.0
2017-12-07 09:50:00,86.08,86.18,85.71,85.86,94875.0,74.741,74.8278,74.4197,74.5499,94875.0
2017-12-07 10:00:00,85.85,85.9,85.61,85.72,80226.0,74.5413,74.5847,74.3329,74.4284,80226.0
2017-12-07 10:10:00,85.73,85.92,85.58,85.75,66867.0,74.4371,74.602,74.3068,74.4544,66867.0
2017-12-07 10:20:00,85.79,86.02,85.76,86.02,44618.0,74.4892,74.6889,74.4631,74.6889,44618.0
2017-12-07 10:30:00,85.99,86.26,85.97,86.18,61436.0,74.6628,74.8972,74.6454,74.8278,61436.0
2017-12-07 10:40:00,86.17,86.4,86.05,86.23,90358.0,74.8191,75.0188,74.7149,74.8712,90358.0
2017-12-07 10:50:00,86.18,86.42,86.08,86.42,43620.0,74.8278,75.0362,74.741,75.0362,43620.0
2017-12-07 11:00:00,86.42,86.51,86.22,86.22,83063.0,75.0362,75.1143,74.8625,74.8625,83063.0
2017-12-07 11:10:00,86.22,86.35,86.2,86.34,36640.0,74.8625,74.9754,74.8451,74.9667,36640.0
2017-12-07 11:20:00,86.32,86.5,86.24,86.39,87677.0,74.9493,75.1056,74.8799,75.0101,87677.0
2017-12-07 11:30:00,86.4,86.4,86.01,86.03,45093.0,75.0188,75.0188,74.6802,74.6975,45093.0
2017-12-07 11:40:00,86.02,86.06,85.9,85.95,45815.0,74.6889,74.7236,74.5847,74.6281,45815.0
2017-12-07 11:50:00,85.94,86.11,85.85,86.1,44217.0,74.6194,74.767,74.5413,74.7583,44217.0
2017-12-07 12:00:00,86.1,86.11,85.84,85.96,49546.0,74.7583,74.767,74.5326,74.6368,49546.0
2017-12-07 12:10:00,85.94,85.97,85.86,85.92,32386.0,74.6194,74.6454,74.5499,74.602,32386.0
2017-12-07 12:20:00,85.94,86.02,85.87,85.92,26209.0,74.6194,74.6889,74.5586,74.602,26209.0
2017-12-07 12:30:00,85.94,86.03,85.9,85.97,39511.0,74.6194,74.6975,74.5847,74.6454,39511.0
2017-12-07 12:40:00,85.97,86.03,85.9,85.95,47799.0,74.6454,74.6975,74.5847,74.6281,47799.0
2017-12-07 12:50:00,85.95,85.98,85.86,85.95,43022.0,74.6281,74.6541,74.5499,74.6281,43022.0
2017-12-07 13:00:00,85.95,86.0,85.82,85.88,56348.0,74.6281,74.6715,74.5152,74.5673,56348.0
2017-12-07 13:10:00,85.87,85.95,85.82,85.88,89893.0,74.5586,74.6281,74.5152,74.5673,89893.0
2017-12-07 13:20:00,85.87,85.95,85.8,85.89,38035.0,74.5586,74.6281,74.4978,74.576,38035.0
2017-12-07 13:30:00,85.88,85.96,85.8,85.9,79692.0,74.5673,74.6368,74.4978,74.5847,79692.0
2017-12-07 13:40:00,85.9,85.95,85.78,85.79,113308.0,74.5847,74.6281,74.4805,74.4892,113308.0
2017-12-07 13:50:00,85.79,85.91,85.75,85.9,36582.0,74.4892,74.5934,74.4544,74.5847,36582.0
2017-12-07 14:00:00,85.9,85.9,85.8,85.83,35202.0,74.5847,74.5847,74.4978,74.5239,35202.0
2017-12-07 14:10:00,85.81,85.85,85.76,85.83,29219.0,74.5065,74.5413,74.4631,74.5239,29219.0
2017-12-07 14:20:00,85.82,85.82,85.68,85.72,53901.0,74.5152,74.5152,74.3936,74.4284,53901.0
2017-12-07 14:30:00,85.72,85.72,85.6,85.67,46058.0,74.4284,74.4284,74.3242,74.385,46058.0
2017-12-07 14:40:00,85.67,85.79,85.62,85.75,46103.0,74.385,74.4892,74.3416,74.4544,46103.0
2017-12-07 14:50:00,85.75,85.86,85.73,85.84,42977.0,74.4544,74.5499,74.4371,74.5326,42977.0
2017-12-07 15:00:00,85.83,85.88,85.72,85.75,54228.0,74.5239,74.5673,74.4284,74.4544,54228.0
2017-12-07 15:10:00,85.76,85.89,85.73,85.82,48420.0,74.4631,74.576,74.4371,74.5152,48420.0
2017-12-07 15:20:00,85.81,86.04,85.81,86.03,79505.0,74.5065,74.7062,74.5065,74.6975,79505.0
2017-12-07 15:30:00,86.03,86.14,85.95,86.1,95047.0,74.6975,74.7931,74.6281,74.7583,95047.0
2017-12-07 15:40:00,86.09,86.18,86.06,86.12,162168.0,74.7496,74.8278,74.7236,74.7757,162168.0
2017-12-07 15:50:00,86.11,86.23,86.06,86.12,292629.0,74.767,74.8712,74.7236,74.7757,292629.0
2017-12-08 09:30:00,86.45,86.92,86.39,86.45,107899.0,75.0622,75.4703,75.0101,75.0622,107899.0
2017-12-08 09:40:00,86.46,86.67,86.27,86.36,68497.0,75.0709,75.2532,74.9059,74.9841,68497.0
2017-12-08 09:50:00,86.35,86.38,85.93,85.94,86177.0,74.9754,75.0014,74.6107,74.6194,86177.0
2017-12-08 10:00:00,85.98,86.02,85.65,85.67,87345.0,74.6541,74.6889,74.3676,74.385,87345.0
2017-12-08 10:10:00,85.67,85.8,85.57,85.69,61108.0,74.385,74.4978,74.2981,74.4023,61108.0
2017-12-08 10:20:00,85.69,85.85,85.54,85.58,36313.0,74.4023,74.5413,74.2721,74.3068,36313.0
2017-12-08 10:30:00,85.59,85.62,85.36,85.36,70750.0,74.3155,74.3416,74.1158,74.1158,70750.0
2017-12-08 10:40:00,85.37,85.68,85.34,85.55,36589.0,74.1245,74.3936,74.0984,74.2808,36589.0
2017-12-08 10:50:00,85.54,85.67,85.42,85.67,45457.0,74.2721,74.385,74.1679,74.385,45457.0
2017-12-08 11:00:00,85.68,85.69,85.53,85.55,32007.0,74.3936,74.4023,74.2634,74.2808,32007.0
2017-12-08 11:10:00,85.53,85.56,85.3,85.42,93785.0,74.2634,74.2895,74.0637,74.1679,93785.0
2017-12-08 11:20:00,85.41,85.42,85.12,85.19,32385.0,74.1592,74.1679,73.9074,73.9682,32385.0
2017-12-08 11:30:00,85.22,85.29,84.98,85.0,116175.0,73.9942,74.055,73.7859,73.8032,116175.0
2017-12-08 11:40:00,85.02,85.21,85.0,85.14,59968.0,73.8206,73.9856,73.8032,73.9248,59968.0
2017-12-08 11:50:00,85.14,85.15,84.91,85.04,36199.0,73.9248,73.9335,73.7251,73.838,36199.0
2017-12-08 12:00:00,85.05,85.52,85.05,85.42,52921.0,73.8466,74.2547,73.8466,74.1679,52921.0
2017-12-08 12:10:00,85.43,85.62,85.29,85.59,31644.0,74.1766,74.3416,74.055,74.3155,31644.0
2017-12-08 12:20:00,85.57,85.65,85.45,85.6,52262.0,74.2981,74.3676,74.1939,74.3242,52262.0
2017-12-08 12:30:00,85.59,85.62,85.34,85.37,15810.0,74.3155,74.3416,74.0984,74.1245,15810.0
2017-12-08 12:40:00,85.37,85.5,85.36,85.48,32086.0,74.1245,74.2374,74.1158,74.22,32086.0
2017-12-08 12:50:00,85.48,85.51,85.4,85.45,22967.0,74.22,74.246,74.1505,74.1939,22967.0
2017-12-08 13:00:00,85.45,85.51,85.41,85.51,29630.0,74.1939,74.246,74.1592,74.246,29630.0
2017-12-08 13:10:00,85.51,85.58,85.49,85.53,51796.0,74.246,74.3068,74.2287,74.2634,51796.0
2017-12-08 13:20:00,85.54,85.57,85.45,85.54,16695.0,74.2721,74.2981,74.1939,74.2721,16695.0
2017-12-08 13:30:00,85.56,85.62,85.49,85.61,16120.0,74.2895,74.3416,74.2287,74.3329,16120.0
2017-12-08 13:40:00,85.62,85.64,85.46,85.48,16656.0,74.3416,74.3589,74.2026,74.22,16656.0
2017-12-08 13:50:00,85.49,85.64,85.49,85.62,17168.0,74.2287,74.3589,74.2287,74.3416,17168.0
2017-12-08 14:00:00,85.61,85.62,85.51,85.54,17264.0,74.3329,74.3416,74.246,74.2721,17264.0
2017-12-08 14:10:00,85.54,85.61,85.41,85.43,402186.0,74.2721,74.3329,74.1592,74.1766,402186.0
2017-12-08 14:20:00,85.43,85.49,85.27,85.48,108996.0,74.1766,74.2287,74.0377,74.22,108996.0
2017-12-08 14:30:00,85.49,85.53,85.41,85.49,38074.0,74.2287,74.2634,74.1592,74.2287,38074.0
2017-12-08 14:40:00,85.49,85.58,85.45,85.54,40514.0,74.2287,74.3068,74.1939,74.2721,40514.0
2017-12-08 14:50:00,85.54,85.6,85.51,85.53,38407.0,74.2721,74.3242,74.246,74.2634,38407.0
2017-12-08 15:00:00,85.52,85.56,85.42,85.45,79088.0,74.2547,74.2895,74.1679,74.1939,79088.0
2017-12-08 15:10:00,85.46,85.57,85.42,85.54,97726.0,74.2026,74.2981,74.1679,74.2721,97726.0
2017-12-08 15:20:00,85.55,85.6,85.52,85.53,76490.0,74.2808,74.3242,74.2547,74.2634,76490.0
2017-12-08 15:30:00,85.53,85.6,85.48,85.53,40002.0,74.2634,74.3242,74.22,74.2634,40002.0
2017-12-08 15:40:00,85.54,85.59,85.48,85.55,90415.0,74.2721,74.3155,74.22,74.2808,90415.0
2017-12-08 15:50:00,85.52,85.59,85.4,85.52,335248.0,74.2547,74.3155,74.1505,74.2547,335248.0
2017-12-11 09:30:00,85.4,86.32,85.29,86.29,64900.0,74.1505,74.9493,74.055,74.9233,64900.0
2017-12-11 09:40:00,86.25,86.3,85.88,86.01,45715.0,74.8886,74.932,74.5673,74.6802,45715.0
2017-12-11 09:50:00,86.05,86.26,85.89,86.26,43683.0,74.7149,74.8972,74.576,74.8972,43683.0
2017-12-11 10:00:00,86.28,86.36,86.07,86.26,44243.0,74.9146,74.9841,74.7323,74.8972,44243.0
2017-12-11 10:10:00,86.29,86.32,86.09,86.09,43164.0,74.9233,74.9493,74.7496,74.7496,43164.0
2017-12-11 10:20:00,86.11,86.13,85.86,86.01,138080.0,74.767,74.7844,74.5499,74.6802,138080.0
2017-12-11 10:30:00,86.01,86.09,85.86,85.88,51502.0,74.6802,74.7496,74.5499,74.5673,51502.0
2017-12-11 10:40:00,85.87,85.9,85.65,85.69,38266.0,74.5586,74.5847,74.3676,74.4023,38266.0
2017-12-11 10:50:00,85.68,85.69,85.57,85.62,26119.0,74.3936,74.4023,74.2981,74.3416,26119.0
2017-12-11 11:00:00,85.62,85.89,85.56,85.73,22198.0,74.3416,74.576,74.2895,74.4371,22198.0
2017-12-11 11:10:00,85.72,85.79,85.68,85.71,15402.0,74.4284,74.4892,74.3936,74.4197,15402.0
2017-12-11 11:20:00,85.71,85.74,85.63,85.66,13791.0,74.4197,74.4457,74.3502,74.3763,13791.0
2017-12-11 11:30:00,85.65,85.75,85.63,85.71,24607.0,74.3676,74.4544,74.3502,74.4197,24607.0
2017-12-11 11:40:00,85.72,85.89,85.67,85.86,54605.0,74.4284,74.576,74.385,74.5499,54605.0
2017-12-11 11:50:00,85.86,85.87,85.74,85.84,18086.0,74.5499,74.5586,74.4457,74.5326,18086.0
2017-12-11 12:00:00,85.84,86.01,85.72,85.91,36549.0,74.5326,74.6802,74.4284,74.5934,36549.0
2017-12-11 12:10:00,85.9,86.03,85.87,86.0,35986.0,74.5847,74.6975,74.5586,74.6715,35986.0
2017-12-11 12:20:00,85.98,86.03,85.94,86.02,36077.0,74.6541,74.6975,74.6194,74.6889,36077.0
2017-12-11 12:30:00,86.02,86.14,85.86,85.94,52230.0,74.6889,74.7931,74.5499,74.6194,52230.0
2017-12-11 12:40:00,85.93,85.99,85.8,85.83,18154.0,74.6107,74.6628,74.4978,74.5239,18154.0
2017-12-11 12:50:00,85.83,85.85,85.74,85.79,33471.0,74.5239,74.5413,74.4457,74.4892,33471.0
2017-12-11 13:00:00,85.78,85.86,85.68,85.77,18561.0,74.4805,74.5499,74.3936,74.4718,18561.0
2017-12-11 13:10:00,85.76,85.77,85.67,85.67,17200.0,74.4631,74.4718,74.385,74.385,17200.0
2017-12-11 13:20:00,85.67,85.69,85.57,85.57,17219.0,74.385,74.4023,74.2981,74.2981,17219.0
2017-12-11 13:30:00,85.61,85.64,85.49,85.49,12740.0,74.3329,74.3589,74.2287,74.2287,12740.0
2017-12-11 13:40:00,85.49,85.53,85.44,85.46,19600.0,74.2287,74.2634,74.1853,74.2026,19600.0
2017-12-11 13:50:00,85.46,85.48,85.38,85.43,20543.0,74.2026,74.22,74.1332,74.1766,20543.0
2017-12-11 14:00:00,85.42,85.51,85.4,85.4,25283.0,74.1679,74.246,74.1505,74.1505,25283.0
2017-12-11 14:10:00,85.4,85.45,85.33,85.35,20251.0,74.1505,74.1939,74.0898,74.1071,20251.0
2017-12-11 14:20:00,85.36,85.49,85.35,85.41,57214.0,74.1158,74.2287,74.1071,74.1592,57214.0
2017-12-11 14:30:00,85.42,85.58,85.41,85.57,23519.0,74.1679,74.3068,74.1592,74.2981,23519.0
2017-12-11 14:40:00,85.57,85.63,85.51,85.61,23163.0,74.2981,74.3502,74.246,74.3329,23163.0
2017-12-11 14:50:00,85.61,85.62,85.56,85.58,24115.0,74.3329,74.3416,74.2895,74.3068,24115.0
2017-12-11 15:00:00,85.58,85.6,85.53,85.56,42404.0,74.3068,74.3242,74.2634,74.2895,42404.0
2017-12-11 15:10:00,85.57,85.72,85.54,85.69,104587.0,74.2981,74.4284,74.2721,74.4023,104587.0
2017-12-11 15:20:00,85.68,85.68,85.57,85.58,33719.0,74.3936,74.3936,74.2981,74.3068,33719.0
2017-12-11 15:30:00,85.58,85.68,85.56,85.64,49954.0,74.3068,74.3936,74.2895,74.3589,49954.0
2017-12-11 15:40:00,85.65,85.72,85.61,85.72,57193.0,74.3676,74.4284,74.3329,74.4284,57193.0
2017-12-11 15:50:00,85.72,85.85,85.61,85.84,199405.0,74.4284,74.5413,74.3329,74.5326,199405.0
2017-12-12 09:30:00,85.75,85.98,85.54,85.64,53691.0,74.4544,74.6541,74.2721,74.3589,53691.0
2017-12-12 09:40:00,85.67,85.82,85.44,85.51,59912.0,74.385,74.5152,74.1853,74.246,59912.0
2017-12-12 09:50:00,85.5,85.68,85.28,85.31,52470.0,74.2374,74.3936,74.0463,74.0724,52470.0
2017-12-12 10:00:00,85.29,85.44,85.15,85.19,60511.0,74.055,74.1853,73.9335,73.9682,60511.0
2017-12-12 10:10:00,85.19,85.19,85.01,85.14,27593.0,73.9682,73.9682,73.8119,73.9248,27593.0
2017-12-12 10:20:00,85.17,85.2,85.0,85.04,46236.0,73.9508,73.9769,73.8032,73.838,46236.0
2017-12-12 10:30:00,85.03,85.21,84.91,85.1,75409.0,73.8293,73.9856,73.7251,73.89,75409.0
2017-12-12 10:40:00,85.11,85.4,85.02,85.39,45541.0,73.8987,74.1505,73.8206,74.1418,45541.0
2017-12-12 10:50:00,85.41,85.5,85.33,85.33,15443.0,74.1592,74.2374,74.0898,74.0898,15443.0
2017-12-12 11:00:00,85.36,85.37,85.17,85.3,16986.0,74.1158,74.1245,73.9508,74.0637,16986.0
2017-12-12 11:10:00,85.29,85.38,85.24,85.25,12749.0,74.055,74.1332,74.0116,74.0203,12749.0
2017-12-12 11:20:00,85.26,85.34,85.21,85.28,14698.0,74.029,74.0984,73.9856,74.0463,14698.0
2017-12-12 11:30:00,85.29,85.37,85.25,85.33,17481.0,74.055,74.1245,74.0203,74.0898,17481.0
2017-12-12 11:40:00,85.34,85.37,85.22,85.34,19448.0,74.0984,74.1245,73.9942,74.0984,19448.0
2017-12-12 11:50:00,85.34,85.39,85.23,85.39,37333.0,74.0984,74.1418,74.0029,74.1418,37333.0
2017-12-12 12:00:00,85.38,85.44,85.27,85.27,18167.0,74.1332,74.1853,74.0377,74.0377,18167.0
2017-12-12 12:10:00,85.28,85.29,85.08,85.12,40778.0,74.0463,74.055,73.8727,73.9074,40778.0
2017-12-12 12:20:00,85.12,85.23,85.05,85.08,28503.0,73.9074,74.0029,73.8466,73.8727,28503.0
2017-12-12 12:30:00,85.08,85.29,85.03,85.18,35906.0,73.8727,74.055,73.8293,73.9595,35906.0
2017-12-12 12:40:00,85.18,85.18,85.05,85.08,16517.0,73.9595,73.9595,73.8466,73.8727,16517.0
2017-12-12 12:50:00,85.08,85.19,85.05,85.17,30391.0,73.8727,73.9682,73.8466,73.9508,30391.0
2017-12-12 13:00:00,85.17,85.2,85.1,85.1,15944.0,73.9508,73.9769,73.89,73.89,15944.0
2017-12-12 13:10:00,85.11,85.13,85.04,85.05,22847.0,73.8987,73.9161,73.838,73.8466,22847.0
2017-12-12 13:20:00,85.04,85.08,85.0,85.01,12369.0,73.838,73.8727,73.8032,73.8119,12369.0
2017-12-12 13:30:00,85.01,85.08,85.0,85.06,34257.0,73.8119,73.8727,73.8032,73.8553,34257.0
2017-12-12 13:40:00,85.08,85.12,85.0,85.02,24043.0,73.8727,73.9074,73.8032,73.8206,24043.0
2017-12-12 13:50:00,85.0,85.04,84.95,85.02,22034.0,73.8032,73.838,73.7598,73.8206,22034.0
2017-12-12 14:00:00,84.98,85.0,84.92,84.95,20763.0,73.7859,73.8032,73.7338,73.7598,20763.0
2017-12-12 14:10:00,84.94,85.45,84.93,85.41,79954.0,73.7511,74.1939,73.7424,74.1592,79954.0
2017-12-12 14:20:00,85.36,85.57,85.3,85.37,79699.0,74.1158,74.2981,74.0637,74.1245,79699.0
2017-12-12 14:30:00,85.37,85.6,85.37,85.57,28617.0,74.1245,74.3242,74.1245,74.2981,28617.0
2017-12-12 14:40:00,85.57,85.79,85.57,85.77,121565.0,74.2981,74.4892,74.2981,74.4718,121565.0
2017-12-12 14:50:00,85.76,85.88,85.69,85.77,51146.0,74.4631,74.5673,74.4023,74.4718,51146.0
2017-12-12 15:00:00,85.78,85.84,85.63,85.72,68989.0,74.4805,74.5326,74.3502,74.4284,68989.0
2017-12-12 15:10:00,85.72,85.84,85.53,85.54,61595.0,74.4284,74.5326,74.2634,74.2721,61595.0
2017-12-12 15:20:00,85.53,85.63,85.47,85.59,48586.0,74.2634,74.3502,74.2113,74.3155,48586.0
2017-12-12 15:30:00,85.6,85.69,85.52,85.52,102117.0,74.3242,74.4023,74.2547,74.2547,102117.0
2017-12-12 15:40:00,85.53,85.6,85.48,85.56,44148.0,74.2634,74.3242,74.22,74.2895,44148.0
2017-12-12 15:50:00,85.54,85.54,85.34,85.48,177984.0,74.2721,74.2721,74.0984,74.22,177984.0
2017-12-13 09:30:00,85.82,85.93,85.63,85.65,44972.0,74.5152,74.6107,74.3502,74.3676,44972.0
2017-12-13 09:40:00,85.73,85.75,85.38,85.49,75113.0,74.4371,74.4544,74.1332,74.2287,75113.0
2017-12-13 09:50:00,85.52,85.56,85.41,85.44,45875.0,74.2547,74.2895,74.1592,74.1853,45875.0
2017-12-13 10:00:00,85.42,85.46,85.14,85.14,46641.0,74.1679,74.2026,73.9248,73.9248,46641.0
2017-12-13 10:10:00,85.13,85.37,85.13,85.31,48703.0,73.9161,74.1245,73.9161,74.0724,48703.0
2017-12-13 10:20:00,85.3,85.5,85.25,85.47,20869.0,74.0637,74.2374,74.0203,74.2113,20869.0
2017-12-13 10:30:00,85.48,85.56,85.35,85.43,39700.0,74.22,74.2895,74.1071,74.1766,39700.0
2017-12-13 10:40:00,85.45,85.52,85.35,85.35,26690.0,74.1939,74.2547,74.1071,74.1071,26690.0
2017-12-13 10:50:00,85.37,85.51,85.35,85.39,24392.0,74.1245,74.246,74.1071,74.1418,24392.0
2017-12-13 11:00:00,85.41,85.45,85.34,85.41,24398.0,74.1592,74.1939,74.0984,74.1592,24398.0
2017-12-13 11:10:00,85.43,85.5,85.28,85.28,116860.0,74.1766,74.2374,74.0463,74.0463,116860.0
2017-12-13 11:20:00,85.3,85.36,85.2,85.28,56882.0,74.0637,74.1158,73.9769,74.0463,56882.0
2017-12-13 11:30:00,85.26,85.4,85.26,85.37,22151.0,74.029,74.1505,74.029,74.1245,22151.0
2017-12-13 11:40:00,85.36,85.38,85.21,85.29,15480.0,74.1158,74.1332,73.9856,74.055,15480.0
2017-12-13 11:50:00,85.27,85.35,85.25,85.34,18201.0,74.0377,74.1071,74.0203,74.0984,18201.0
2017-12-13 12:00:00,85.32,85.34,85.24,85.29,19074.0,74.0811,74.0984,74.0116,74.055,19074.0
2017-12-13 12:10:00,85.3,85.33,85.23,85.28,25603.0,74.0637,74.0898,74.0029,74.0463,25603.0
2017-12-13 12:20:00,85.27,85.39,85.26,85.33,15914.0,74.0377,74.1418,74.029,74.0898,15914.0
2017-12-13 12:30:00,85.36,85.4,85.21,85.21,22221.0,74.1158,74.1505,73.9856,73.9856,22221.0
2017-12-13 12:40:00,85.25,85.43,85.25,85.35,14029.0,74.0203,74.1766,74.0203,74.1071,14029.0
2017-12-13 12:50:00,85.38,85.41,85.31,85.36,13878.0,74.1332,74.1592,74.0724,74.1158,13878.0
2017-12-13 13:00:00,85.37,85.42,85.31,85.34,22308.0,74.1245,74.1679,74.0724,74.0984,22308.0
2017-12-13 13:10:00,85.33,85.35,85.24,85.3,12628.0,74.0898,74.1071,74.0116,74.0637,12628.0
2017-12-13 13:20:00,85.26,85.32,85.21,85.25,16590.0,74.029,74.0811,73.9856,74.0203,16590.0
2017-12-13 13:30:00,85.24,85.3,85.22,85.26,15628.0,74.0116,74.0637,73.9942,74.029,15628.0
2017-12-13 13:40:00,85.25,85.35,85.24,85.29,14565.0,74.0203,74.1071,74.0116,74.055,14565.0
2017-12-13 13:50:00,85.31,85.35,85.2,85.25,16181.0,74.0724,74.1071,73.9769,74.0203,16181.0
2017-12-13 14:00:00,85.24,85.52,85.24,85.43,43837.0,74.0116,74.2547,74.0116,74.1766,43837.0
2017-12-13 14:10:00,85.44,85.45,85.3,85.44,44815.0,74.1853,74.1939,74.0637,74.1853,44815.0
2017-12-13 14:20:00,85.43,85.49,85.32,85.49,28666.0,74.1766,74.2287,74.0811,74.2287,28666.0
2017-12-13 14:30:00,85.5,85.72,85.45,85.54,36691.0,74.2374,74.4284,74.1939,74.2721,36691.0
2017-12-13 14:40:00,85.54,85.66,85.5,85.59,25954.0,74.2721,74.3763,74.2374,74.3155,25954.0
2017-12-13 14:50:00,85.55,85.56,85.44,85.44,22259.0,74.2808,74.2895,74.1853,74.1853,22259.0
2017-12-13 15:00:00,85.47,85.55,85.35,85.35,27847.0,74.2113,74.2808,74.1071,74.1071,27847.0
2017-12-13 15:10:00,85.37,85.39,85.3,85.35,24921.0,74.1245,74.1418,74.0637,74.1071,24921.0
2017-12-13 15:20:00,85.35,85.42,85.26,85.27,148895.0,74.1071,74.1679,74.029,74.0377,148895.0
2017-12-13 15:30:00,85.26,85.3,85.24,85.28,34045.0,74.029,74.0637,74.0116,74.0463,34045.0
2017-12-13 15:40:00,85.27,85.29,85.22,85.28,48329.0,74.0377,74.055,73.9942,74.0463,48329.0
2017-12-13 15:50:00,85.26,85.28,85.17,85.2,119523.0,74.029,74.0463,73.9508,73.9769,119523.0
2017-12-14 09:30:00,85.17,85.42,85.05,85.35,51147.0,73.9508,74.1679,73.8466,74.1071,51147.0
2017-12-14 09:40:00,85.32,85.47,84.82,84.95,53343.0,74.0811,74.2113,73.6469,73.7598,53343.0
2017-12-14 09:50:00,84.86,85.12,84.85,85.07,28936.0,73.6817,73.9074,73.673,73.864,28936.0
2017-12-14 10:00:00,85.04,85.14,84.92,85.08,25009.0,73.838,73.9248,73.7338,73.8727,25009.0
2017-12-14 10:10:00,85.08,85.22,84.99,85.06,37713.0,73.8727,73.9942,73.7945,73.8553,37713.0
2017-12-14 10:20:00,85.08,85.25,84.98,85.2,14910.0,73.8727,74.0203,73.7859,73.9769,14910.0
2017-12-14 10:30:00,85.23,85.35,85.18,85.34,12535.0,74.0029,74.1071,73.9595,74.0984,12535.0
2017-12-14 10:40:00,85.37,85.39,85.22,85.22,14030.0,74.1245,74.1418,73.9942,73.9942,14030.0
2017-12-14 10:50:00,85.25,85.59,85.25,85.55,118268.0,74.0203,74.3155,74.0203,74.2808,118268.0
2017-12-14 11:00:00,85.53,85.68,85.47,85.52,63841.0,74.2634,74.3936,74.2113,74.2547,63841.0
2017-12-14 11:10:00,85.52,85.59,85.37,85.53,23697.0,74.2547,74.3155,74.1245,74.2634,23697.0
2017-12-14 11:20:00,85.52,85.58,85.39,85.55,35650.0,74.2547,74.3068,74.1418,74.2808,35650.0
2017-12-14 11:30:00,85.55,85.58,85.42,85.45,46682.0,74.2808,74.3068,74.1679,74.1939,46682.0
2017-12-14 11:40:00,85.45,85.5,85.37,85.5,41476.0,74.1939,74.2374,74.1245,74.2374,41476.0
2017-12-14 11:50:00,85.5,85.68,85.47,85.64,93562.0,74.2374,74.3936,74.2113,74.3589,93562.0
2017-12-14 12:00:00,85.64,85.66,85.48,85.65,15664.0,74.3589,74.3763,74.22,74.3676,15664.0
2017-12-14 12:10:00,85.63,85.67,85.47,85.64,22358.0,74.3502,74.385,74.2113,74.3589,22358.0
2017-12-14 12:20:00,85.64,85.81,85.61,85.79,36926.0,74.3589,74.5065,74.3329,74.4892,36926.0
2017-12-14 12:30:00,85.76,85.89,85.74,85.83,21379.0,74.4631,74.576,74.4457,74.5239,21379.0
2017-12-14 12:40:00,85.82,85.9,85.78,85.81,26371.0,74.5152,74.5847,74.4805,74.5065,26371.0
2017-12-14 12:50:00,85.81,85.88,85.74,85.85,34078.0,74.5065,74.5673,74.4457,74.5413,34078.0
2017-12-14 13:00:00,85.84,85.9,85.76,85.86,38241.0,74.5326,74.5847,74.4631,74.5499,38241.0
2017-12-14 13:10:00,85.86,85.92,85.74,85.92,54848.0,74.5499,74.602,74.4457,74.602,54848.0
2017-12-14 13:20:00,85.92,85.95,85.8,85.91,36830.0,74.602,74.6281,74.4978,74.5934,36830.0
2017-12-14 13:30:00,85.91,85.96,85.85,85.93,28667.0,74.5934,74.6368,74.5413,74.6107,28667.0
2017-12-14 13:40:00,85.93,85.97,85.85,85.94,28469.0,74.6107,74.6454,74.5413,74.6194,28469.0
2017-12-14 13:50:00,85.93,85.94,85.74,85.8,21361.0,74.6107,74.6194,74.4457,74.4978,21361.0
2017-12-14 14:00:00,85.79,85.83,85.74,85.78,23835.0,74.4892,74.5239,74.4457,74.4805,23835.0
2017-12-14 14:10:00,85.77,85.8,85.66,85.66,14805.0,74.4718,74.4978,74.3763,74.3763,14805.0
2017-12-14 14:20:00,85.65,85.68,85.35,85.35,33720.0,74.3676,74.3936,74.1071,74.1071,33720.0
2017-12-14 14:30:00,85.32,85.47,85.32,85.39,21473.0,74.0811,74.2113,74.0811,74.1418,21473.0
2017-12-14 14:40:00,85.35,85.52,85.35,85.48,34549.0,74.1071,74.2547,74.1071,74.22,34549.0
2017-12-14 14:50:00,85.44,85.6,85.44,85.55,15972.0,74.1853,74.3242,74.1853,74.2808,15972.0
2017-12-14 15:00:00,85.55,85.59,85.47,85.49,29770.0,74.2808,74.3155,74.2113,74.2287,29770.0
2017-12-14 15:10:00,85.49,85.53,85.32,85.36,43310.0,74.2287,74.2634,74.0811,74.1158,43310.0
2017-12-14 15:20:00,85.39,85.5,85.37,85.47,36834.0,74.1418,74.2374,74.1245,74.2113,36834.0
2017-12-14 15:30:00,85.47,85.59,85.43,85.58,37811.0,74.2113,74.3155,74.1766,74.3068,37811.0
2017-12-14 15:40:00,85.59,85.61,85.48,85.59,61874.0,74.3155,74.3329,74.22,74.3155,61874.0
2017-12-14 15:50:00,85.59,85.6,85.3,85.45,165837.0,74.3155,74.3242,74.0637,74.1939,165837.0
2017-12-15 09:30:00,85.79,86.08,85.29,85.65,514984.0,74.4892,74.741,74.055,74.3676,514984.0
2017-12-15 09:40:00,85.59,85.93,85.59,85.8,24987.0,74.3155,74.6107,74.3155,74.4978,24987.0
2017-12-15 09:50:00,85.79,85.95,85.73,85.81,10772.0,74.4892,74.6281,74.4371,74.5065,10772.0
2017-12-15 10:00:00,85.87,86.03,85.84,85.98,34476.0,74.5586,74.6975,74.5326,74.6541,34476.0
2017-12-15 10:10:00,86.0,86.27,85.97,86.21,36860.0,74.6715,74.9059,74.6454,74.8538,36860.0
2017-12-15 10:20:00,86.2,86.5,86.14,86.32,39009.0,74.8451,75.1056,74.7931,74.9493,39009.0
2017-12-15 10:30:00,86.35,86.42,86.16,86.19,34794.0,74.9754,75.0362,74.8104,74.8365,34794.0
2017-12-15 10:40:00,86.2,86.29,86.12,86.21,21849.0,74.8451,74.9233,74.7757,74.8538,21849.0
2017-12-15 10:50:00,86.2,86.4,86.09,86.23,33145.0,74.8451,75.0188,74.7496,74.8712,33145.0
2017-12-15 11:00:00,86.28,86.46,86.24,86.42,26214.0,74.9146,75.0709,74.8799,75.0362,26214.0
2017-12-15 11:10:00,86.43,86.63,86.32,86.59,70161.0,75.0449,75.2185,74.9493,75.1838,70161.0
2017-12-15 11:20:00,86.56,86.81,86.51,86.81,39094.0,75.1577,75.3748,75.1143,75.3748,39094.0
2017-12-15 11:30:00,86.81,86.9,86.77,86.9,35540.0,75.3748,75.4529,75.3401,75.4529,35540.0
2017-12-15 11:40:00,86.9,86.95,86.78,86.83,24298.0,75.4529,75.4964,75.3487,75.3922,24298.0
2017-12-15 11:50:00,86.83,86.91,86.79,86.88,28436.0,75.3922,75.4616,75.3574,75.4356,28436.0
2017-12-15 12:00:00,86.87,87.05,86.85,86.91,38570.0,75.4269,75.5832,75.4095,75.4616,38570.0
2017-12-15 12:10:00,86.91,87.03,86.85,86.99,24882.0,75.4616,75.5658,75.4095,75.5311,24882.0
2017-12-15 12:20:00,87.0,87.06,86.9,86.96,68303.0,75.5398,75.5919,75.4529,75.505,68303.0
2017-12-15 12:30:00,86.98,87.14,86.95,87.06,29751.0,75.5224,75.6613,75.4964,75.5919,29751.0
2017-12-15 12:40:00,87.08,87.17,87.05,87.13,18597.0,75.6092,75.6874,75.5832,75.6526,18597.0
2017-12-15 12:50:00,87.16,87.21,87.07,87.09,23571.0,75.6787,75.7221,75.6005,75.6179,23571.0
2017-12-15 13:00:00,87.08,87.11,86.89,86.89,42199.0,75.6092,75.6353,75.4443,75.4443,42199.0
2017-12-15 13:10:00,86.86,86.9,86.79,86.89,17721.0,75.4182,75.4529,75.3574,75.4443,17721.0
2017-12-15 13:20:00,86.88,86.95,86.84,86.91,35944.0,75.4356,75.4964,75.4008,75.4616,35944.0
2017-12-15 13:30:00,86.91,86.95,86.84,86.95,19074.0,75.4616,75.4964,75.4008,75.4964,19074.0
2017-12-15 13:40:00,86.94,86.97,86.87,86.96,13863.0,75.4877,75.5137,75.4269,75.505,13863.0
2017-12-15 13:50:00,86.95,87.07,86.91,87.07,14316.0,75.4964,75.6005,75.4616,75.6005,14316.0
2017-12-15 14:00:00,87.07,87.14,87.03,87.14,21896.0,75.6005,75.6613,75.5658,75.6613,21896.0
2017-12-15 14:10:00,87.11,87.15,87.0,87.07,17857.0,75.6353,75.67,75.5398,75.6005,17857.0
2017-12-15 14:20:00,87.06,87.12,87.01,87.06,28336.0,75.5919,75.644,75.5485,75.5919,28336.0
2017-12-15 14:30:00,87.05,87.07,86.9,86.9,20748.0,75.5832,75.6005,75.4529,75.4529,20748.0
2017-12-15 14:40:00,86.91,86.98,86.86,86.91,19107.0,75.4616,75.5224,75.4182,75.4616,19107.0
2017-12-15 14:50:00,86.92,86.92,86.79,86.82,18266.0,75.4703,75.4703,75.3574,75.3835,18266.0
2017-12-15 15:00:00,86.83,86.86,86.75,86.85,27829.0,75.3922,75.4182,75.3227,75.4095,27829.0
2017-12-15 15:10:00,86.86,86.88,86.81,86.83,26051.0,75.4182,75.4356,75.3748,75.3922,26051.0
2017-12-15 15:20:00,86.81,86.88,86.78,86.81,43530.0,75.3748,75.4356,75.3487,75.3748,43530.0
2017-12-15 15:30:00,86.82,86.82,86.71,86.71,53880.0,75.3835,75.3835,75.288,75.288,53880.0
2017-12-15 15:40:00,86.71,86.81,86.61,86.64,81616.0,75.288,75.3748,75.2011,75.2272,81616.0
2017-12-15 15:50:00,86.63,86.7,86.41,86.7,319426.0,75.2185,75.2793,75.0275,75.2793,319426.0
2017-12-18 09:30:00,87.21,87.64,87.2,87.52,83107.0,75.7221,76.0955,75.7134,75.9913,83107.0
2017-12-18 09:40:00,87.51,87.78,87.47,87.67,26967.0,75.9826,76.217,75.9479,76.1215,26967.0
2017-12-18 09:50:00,87.67,87.8,87.54,87.8,28142.0,76.1215,76.2344,76.0086,76.2344,28142.0
2017-12-18 10:00:00,87.78,87.87,87.55,87.85,41231.0,76.217,76.2952,76.0173,76.2778,41231.0
2017-12-18 10:10:00,87.86,87.86,87.62,87.72,43907.0,76.2865,76.2865,76.0781,76.1649,43907.0
2017-12-18 10:20:00,87.75,87.92,87.72,87.88,50811.0,76.191,76.3386,76.1649,76.3038,50811.0
2017-12-18 10:30:00,87.86,87.93,87.66,87.67,30510.0,76.2865,76.3473,76.1128,76.1215,30510.0
2017-12-18 10:40:00,87.67,87.77,87.62,87.69,19119.0,76.1215,76.2083,76.0781,76.1389,19119.0
2017-12-18 10:50:00,87.7,87.76,87.66,87.74,18306.0,76.1476,76.1997,76.1128,76.1823,18306.0
2017-12-18 11:00:00,87.75,87.97,87.68,87.92,24173.0,76.191,76.382,76.1302,76.3386,24173.0
2017-12-18 11:10:00,87.91,88.02,87.88,87.97,37399.0,76.3299,76.4254,76.3038,76.382,37399.0
2017-12-18 11:20:00,87.96,88.02,87.92,88.0,28359.0,76.3733,76.4254,76.3386,76.408,28359.0
2017-12-18 11:30:00,88.0,88.01,87.77,87.96,21460.0,76.408,76.4167,76.2083,76.3733,21460.0
2017-12-18 11:40:00,87.96,87.96,87.82,87.84,14267.0,76.3733,76.3733,76.2518,76.2691,14267.0
2017-12-18 11:50:00,87.84,87.97,87.83,87.96,17846.0,76.2691,76.382,76.2604,76.3733,17846.0
2017-12-18 12:00:00,87.94,88.04,87.93,87.93,15864.0,76.3559,76.4428,76.3473,76.3473,15864.0
2017-12-18 12:10:00,87.91,88.08,87.88,88.06,26682.0,76.3299,76.4775,76.3038,76.4601,26682.0
2017-12-18 12:20:00,88.03,88.22,88.03,88.2,16847.0,76.4341,76.5991,76.4341,76.5817,16847.0
2017-12-18 12:30:00,88.21,88.22,88.03,88.04,17730.0,76.5904,76.5991,76.4341,76.4428,17730.0
2017-12-18 12:40:00,88.04,88.17,88.02,88.14,12461.0,76.4428,76.5556,76.4254,76.5296,12461.0
2017-12-18 12:50:00,88.13,88.35,88.12,88.24,32935.0,76.5209,76.7119,76.5122,76.6164,32935.0
2017-12-18 13:00:00,88.24,88.27,88.19,88.26,22957.0,76.6164,76.6425,76.573,76.6338,22957.0
2017-12-18 13:10:00,88.26,88.26,88.14,88.15,21732.0,76.6338,76.6338,76.5296,76.5383,21732.0
2017-12-18 13:20:00,88.16,88.21,88.11,88.16,35892.0,76.547,76.5904,76.5036,76.547,35892.0
2017-12-18 13:30:00,88.14,88.15,88.08,88.08,24444.0,76.5296,76.5383,76.4775,76.4775,24444.0
2017-12-18 13:40:00,88.09,88.16,88.05,88.06,28312.0,76.4862,76.547,76.4515,76.4601,28312.0
2017-12-18 13:50:00,88.05,88.1,87.99,88.09,29216.0,76.4515,76.4949,76.3994,76.4862,29216.0
2017-12-18 14:00:00,88.08,88.11,88.0,88.01,16853.0,76.4775,76.5036,76.408,76.4167,16853.0
2017-12-18 14:10:00,88.0,88.17,87.99,88.17,24472.0,76.408,76.5556,76.3994,76.5556,24472.0
2017-12-18 14:20:00,88.16,88.2,88.12,88.14,32654.0,76.547,76.5817,76.5122,76.5296,32654.0
2017-12-18 14:30:00,88.13,88.19,88.12,88.15,30868.0,76.5209,76.573,76.5122,76.5383,30868.0
2017-12-18 14:40:00,88.12,88.18,88.09,88.18,13453.0,76.5122,76.5643,76.4862,76.5643,13453.0
2017-12-18 14:50:00,88.17,88.21,88.11,88.21,28411.0,76.5556,76.5904,76.5036,76.5904,28411.0
2017-12-18 15:00:00,88.2,88.24,88.1,88.1,26650.0,76.5817,76.6164,76.4949,76.4949,26650.0
2017-12-18 15:10:00,88.11,88.23,88.1,88.2,33352.0,76.5036,76.6077,76.4949,76.5817,33352.0
2017-12-18 15:20:00,88.19,88.2,88.11,88.11,33532.0,76.573,76.5817,76.5036,76.5036,33532.0
2017-12-18 15:30:00,88.11,88.14,88.06,88.1,55789.0,76.5036,76.5296,76.4601,76.4949,55789.0
2017-12-18 15:40:00,88.11,88.13,88.04,88.06,119512.0,76.5036,76.5209,76.4428,76.4601,119512.0
2017-12-18 15:50:00,88.06,88.17,87.96,88.13,294608.0,76.4601,76.5556,76.3733,76.5209,294608.0
2017-12-19 09:30:00,87.93,88.47,87.75,88.19,103074.0,76.3473,76.8161,76.191,76.573,103074.0
2017-12-19 09:40:00,88.26,88.27,87.66,87.97,77584.0,76.6338,76.6425,76.1128,76.382,77584.0
2017-12-19 09:50:00,87.95,87.95,87.81,87.87,21023.0,76.3646,76.3646,76.2431,76.2952,21023.0
2017-12-19 10:00:00,87.84,87.91,87.69,87.7,27593.0,76.2691,76.3299,76.1389,76.1476,27593.0
2017-12-19 10:10:00,87.72,87.75,87.59,87.62,18454.0,76.1649,76.191,76.052,76.0781,18454.0
2017-12-19 10:20:00,87.64,87.64,87.49,87.57,33150.0,76.0955,76.0955,75.9652,76.0347,33150.0
2017-12-19 10:30:00,87.58,87.7,87.53,87.63,21744.0,76.0434,76.1476,76.0,76.0868,21744.0
2017-12-19 10:40:00,87.64,87.73,87.57,87.68,19813.0,76.0955,76.1736,76.0347,76.1302,19813.0
2017-12-19 10:50:00,87.69,87.69,87.55,87.59,21963.0,76.1389,76.1389,76.0173,76.052,21963.0
2017-12-19 11:00:00,87.62,87.71,87.54,87.69,21602.0,76.0781,76.1562,76.0086,76.1389,21602.0
2017-12-19 11:10:00,87.67,87.7,87.54,87.54,26304.0,76.1215,76.1476,76.0086,76.0086,26304.0
2017-12-19 11:20:00,87.57,87.57,87.47,87.51,31219.0,76.0347,76.0347,75.9479,75.9826,31219.0
2017-12-19 11:30:00,87.52,87.61,87.44,87.6,32852.0,75.9913,76.0694,75.9218,76.0607,32852.0
2017-12-19 11:40:00,87.61,87.62,87.49,87.57,16059.0,76.0694,76.0781,75.9652,76.0347,16059.0
2017-12-19 11:50:00,87.57,87.59,87.41,87.56,28703.0,76.0347,76.052,75.8958,76.026,28703.0
2017-12-19 12:00:00,87.51,87.54,87.41,87.52,45554.0,75.9826,76.0086,75.8958,75.9913,45554.0
2017-12-19 12:10:00,87.51,87.64,87.48,87.52,15306.0,75.9826,76.0955,75.9565,75.9913,15306.0
2017-12-19 12:20:00,87.52,87.55,87.44,87.52,32222.0,75.9913,76.0173,75.9218,75.9913,32222.0
2017-12-19 12:30:00,87.49,87.54,87.49,87.54,13650.0,75.9652,76.0086,75.9652,76.0086,13650.0
2017-12-19 12:40:00,87.54,87.6,87.52,87.57,14803.0,76.0086,76.0607,75.9913,76.0347,14803.0
2017-12-19 12:50:00,87.56,87.64,87.53,87.64,16560.0,76.026,76.0955,76.0,76.0955,16560.0
2017-12-19 13:00:00,87.65,87.67,87.51,87.53,21699.0,76.1041,76.1215,75.9826,76.0,21699.0
2017-12-19 13:10:00,87.53,87.6,87.49,87.59,20485.0,76.0,76.0607,75.9652,76.052,20485.0
2017-12-19 13:20:00,87.59,87.59,87.52,87.56,9745.0,76.052,76.052,75.9913,76.026,9745.0
2017-12-19 13:30:00,87.57,87.73,87.51,87.66,17411.0,76.0347,76.1736,75.9826,76.1128,17411.0
2017-12-19 13:40:00,87.67,87.75,87.64,87.75,10469.0,76.1215,76.191,76.0955,76.191,10469.0
2017-12-19 13:50:00,87.76,88.07,87.76,87.93,37174.0,76.1997,76.4688,76.1997,76.3473,37174.0
2017-12-19 14:00:00,87.95,88.0,87.77,87.81,39166.0,76.3646,76.408,76.2083,76.2431,39166.0
2017-12-19 14:10:00,87.82,87.89,87.78,87.81,42722.0,76.2518,76.3125,76.217,76.2431,42722.0
2017-12-19 14:20:00,87.81,87.92,87.75,87.92,40469.0,76.2431,76.3386,76.191,76.3386,40469.0
2017-12-19 14:30:00,87.91,87.92,87.87,87.92,63097.0,76.3299,76.3386,76.2952,76.3386,63097.0
2017-12-19 14:40:00,87.91,87.92,87.86,87.89,49179.0,76.3299,76.3386,76.2865,76.3125,49179.0
2017-12-19 14:50:00,87.89,87.95,87.76,87.76,52865.0,76.3125,76.3646,76.1997,76.1997,52865.0
2017-12-19 15:00:00,87.76,87.83,87.68,87.74,79495.0,76.1997,76.2604,76.1302,76.1823,79495.0
2017-12-19 15:10:00,87.75,87.96,87.74,87.93,40650.0,76.191,76.3733,76.1823,76.3473,40650.0
2017-12-19 15:20:00,87.91,87.92,87.85,87.9,43874.0,76.3299,76.3386,76.2778,76.3212,43874.0
2017-12-19 15:30:00,87.89,87.97,87.89,87.95,53468.0,76.3125,76.382,76.3125,76.3646,53468.0
2017-12-19 15:40:00,87.95,87.96,87.77,87.79,79180.0,76.3646,76.3733,76.2083,76.2257,79180.0
2017-12-19 15:50:00,87.79,88.03,87.79,87.94,168116.0,76.2257,76.4341,76.2257,76.3559,168116.0
2017-12-20 09:30:00,88.12,88.66,88.06,88.06,76515.0,76.5122,76.9811,76.4601,76.4601,76515.0
2017-12-20 09:40:00,88.01,88.23,87.86,87.95,47784.0,76.4167,76.6077,76.2865,76.3646,47784.0
2017-12-20 09:50:00,87.95,88.21,87.88,88.21,31279.0,76.3646,76.5904,76.3038,76.5904,31279.0
2017-12-20 10:00:00,88.17,88.26,88.03,88.05,13800.0,76.5556,76.6338,76.4341,76.4515,13800.0
2017-12-20 10:10:00,88.07,88.18,87.98,87.99,25299.0,76.4688,76.5643,76.3907,76.3994,25299.0
2017-12-20 10:20:00,87.98,88.09,87.86,87.94,30800.0,76.3907,76.4862,76.2865,76.3559,30800.0
2017-12-20 10:30:00,87.92,87.98,87.84,87.92,25042.0,76.3386,76.3907,76.2691,76.3386,25042.0
2017-12-20 10:40:00,87.91,88.14,87.91,88.12,57722.0,76.3299,76.5296,76.3299,76.5122,57722.0
2017-12-20 10:50:00,88.11,88.21,88.07,88.13,25204.0,76.5036,76.5904,76.4688,76.5209,25204.0
2017-12-20 11:00:00,88.15,88.33,88.09,88.3,27864.0,76.5383,76.6946,76.4862,76.6685,27864.0
2017-12-20 11:10:00,88.34,88.5,88.2,88.46,271213.0,76.7033,76.8422,76.5817,76.8074,271213.0
2017-12-20 11:20:00,88.45,88.71,88.43,88.66,38808.0,76.7988,77.0245,76.7814,76.9811,38808.0
2017-12-20 11:30:00,88.66,88.69,88.63,88.67,23027.0,76.9811,77.0072,76.9551,76.9898,23027.0
2017-12-20 11:40:00,88.64,88.67,88.54,88.6,22098.0,76.9637,76.9898,76.8769,76.929,22098.0
2017-12-20 11:50:00,88.61,88.64,88.58,88.62,12050.0,76.9377,76.9637,76.9116,76.9464,12050.0
2017-12-20 12:00:00,88.63,88.72,88.61,88.71,20293.0,76.9551,77.0332,76.9377,77.0245,20293.0
2017-12-20 12:10:00,88.7,88.82,88.68,88.81,35623.0,77.0158,77.12,76.9985,77.1113,35623.0
2017-12-20 12:20:00,88.81,88.9,88.79,88.82,18558.0,77.1113,77.1895,77.094,77.12,18558.0
2017-12-20 12:30:00,88.81,88.82,88.61,88.61,13857.0,77.1113,77.12,76.9377,76.9377,13857.0
2017-12-20 12:40:00,88.61,88.71,88.6,88.71,15436.0,76.9377,77.0245,76.929,77.0245,15436.0
2017-12-20 12:50:00,88.72,88.72,88.63,88.65,7710.0,77.0332,77.0332,76.9551,76.9724,7710.0
2017-12-20 13:00:00,88.67,88.79,88.67,88.79,10429.0,76.9898,77.094,76.9898,77.094,10429.0
2017-12-20 13:10:00,88.79,88.86,88.76,88.79,15843.0,77.094,77.1548,77.0679,77.094,15843.0
2017-12-20 13:20:00,88.77,88.93,88.77,88.92,49042.0,77.0766,77.2155,77.0766,77.2069,49042.0
2017-12-20 13:30:00,88.93,88.93,88.84,88.87,12079.0,77.2155,77.2155,77.1374,77.1634,12079.0
2017-12-20 13:40:00,88.86,88.88,88.8,88.83,11707.0,77.1548,77.1721,77.1027,77.1287,11707.0
2017-12-20 13:50:00,88.84,88.86,88.8,88.83,15317.0,77.1374,77.1548,77.1027,77.1287,15317.0
2017-12-20 14:00:00,88.82,88.88,88.77,88.78,15614.0,77.12,77.1721,77.0766,77.0853,15614.0
2017-12-20 14:10:00,88.79,88.79,88.68,88.73,20834.0,77.094,77.094,76.9985,77.0419,20834.0
2017-12-20 14:20:00,88.73,88.82,88.68,88.68,40116.0,77.0419,77.12,76.9985,76.9985,40116.0
2017-12-20 14:30:00,88.69,88.73,88.66,88.66,16918.0,77.0072,77.0419,76.9811,76.9811,16918.0
2017-12-20 14:40:00,88.65,88.77,88.64,88.7,38798.0,76.9724,77.0766,76.9637,77.0158,38798.0
2017-12-20 14:50:00,88.7,88.8,88.69,88.74,43769.0,77.0158,77.1027,77.0072,77.0506,43769.0
2017-12-20 15:00:00,88.74,88.79,88.69,88.69,22733.0,77.0506,77.094,77.0072,77.0072,22733.0
2017-12-20 15:10:00,88.68,88.71,88.58,88.63,51648.0,76.9985,77.0245,76.9116,76.9551,51648.0
2017-12-20 15:20:00,88.62,88.65,88.56,88.57,23106.0,76.9464,76.9724,76.8943,76.903,23106.0
2017-12-20 15:30:00,88.57,88.59,88.47,88.58,52411.0,76.903,76.9203,76.8161,76.9116,52411.0
2017-12-20 15:40:00,88.59,88.67,88.54,88.59,95929.0,76.9203,76.9898,76.8769,76.9203,95929.0
2017-12-20 15:50:00,88.59,88.71,88.44,88.66,171574.0,76.9203,77.0245,76.7901,76.9811,171574.0
2017-12-21 09:30:00,89.0,89.14,88.9,88.95,89714.0,77.2763,77.3979,77.1895,77.2329,89714.0
2017-12-21 09:40:00,88.94,88.94,88.57,88.7,33919.0,77.2242,77.2242,76.903,77.0158,33919.0
2017-12-21 09:50:00,88.7,88.73,88.51,88.55,22476.0,77.0158,77.0419,76.8509,76.8856,22476.0
2017-12-21 10:00:00,88.56,88.6,88.48,88.53,23843.0,76.8943,76.929,76.8248,76.8682,23843.0
2017-12-21 10:10:00,88.52,88.59,88.47,88.54,17696.0,76.8595,76.9203,76.8161,76.8769,17696.0
2017-12-21 10:20:00,88.5,88.63,88.47,88.49,14391.0,76.8422,76.9551,76.8161,76.8335,14391.0
2017-12-21 10:30:00,88.5,88.74,88.48,88.71,22226.0,76.8422,77.0506,76.8248,77.0245,22226.0
2017-12-21 10:40:00,88.73,88.74,88.56,88.57,7970.0,77.0419,77.0506,76.8943,76.903,7970.0
2017-12-21 10:50:00,88.57,88.58,88.48,88.5,11035.0,76.903,76.9116,76.8248,76.8422,11035.0
2017-12-21 11:00:00,88.53,88.66,88.53,88.65,8735.0,76.8682,76.9811,76.8682,76.9724,8735.0
2017-12-21 11:10:00,88.62,88.7,88.6,88.64,9806.0,76.9464,77.0158,76.929,76.9637,9806.0
2017-12-21 11:20:00,88.64,88.75,88.6,88.72,8602.0,76.9637,77.0592,76.929,77.0332,8602.0
2017-12-21 11:30:00,88.72,88.75,88.68,88.73,7067.0,77.0332,77.0592,76.9985,77.0419,7067.0
2017-12-21 11:40:00,88.73,88.79,88.67,88.76,15576.0,77.0419,77.094,76.9898,77.0679,15576.0
2017-12-21 11:50:00,88.77,88.82,88.69,88.78,15796.0,77.0766,77.12,77.0072,77.0853,15796.0
2017-12-21 12:00:00,88.77,88.77,88.66,88.7,14010.0,77.0766,77.0766,76.9811,77.0158,14010.0
2017-12-21 12:10:00,88.69,88.74,88.66,88.67,9625.0,77.0072,77.0506,76.9811,76.9898,9625.0
2017-12-21 12:20:00,88.7,88.82,88.7,88.8,17451.0,77.0158,77.12,77.0158,77.1027,17451.0
2017-12-21 12:30:00,88.8,88.8,88.75,88.78,9248.0,77.1027,77.1027,77.0592,77.0853,9248.0
2017-12-21 12:40:00,88.78,88.8,88.7,88.71,16680.0,77.0853,77.1027,77.0158,77.0245,16680.0
2017-12-21 12:50:00,88.72,88.73,88.68,88.72,8415.0,77.0332,77.0419,76.9985,77.0332,8415.0
2017-12-21 13:00:00,88.7,88.8,88.7,88.78,9408.0,77.0158,77.1027,77.0158,77.0853,9408.0
2017-12-21 13:10:00,88.78,88.84,88.74,88.84,6628.0,77.0853,77.1374,77.0506,77.1374,6628.0
2017-12-21 13:20:00,88.85,88.88,88.79,88.83,16722.0,77.1461,77.1721,77.094,77.1287,16722.0
2017-12-21 13:30:00,88.81,88.84,88.77,88.81,19898.0,77.1113,77.1374,77.0766,77.1113,19898.0
2017-12-21 13:40:00,88.8,88.83,88.78,88.81,8383.0,77.1027,77.1287,77.0853,77.1113,8383.0
2017-12-21 13:50:00,88.8,88.83,88.76,88.76,8541.0,77.1027,77.1287,77.0679,77.0679,8541.0
2017-12-21 14:00:00,88.74,88.77,88.69,88.71,8375.0,77.0506,77.0766,77.0072,77.0245,8375.0
2017-12-21 14:10:00,88.7,88.7,88.59,88.61,32491.0,77.0158,77.0158,76.9203,76.9377,32491.0
2017-12-21 14:20:00,88.6,88.62,88.53,88.57,76204.0,76.929,76.9464,76.8682,76.903,76204.0
2017-12-21 14:30:00,88.59,88.59,88.55,88.56,14118.0,76.9203,76.9203,76.8856,76.8943,14118.0
2017-12-21 14:40:00,88.58,88.62,88.58,88.61,16120.0,76.9116,76.9464,76.9116,76.9377,16120.0
2017-12-21 14:50:00,88.61,88.67,88.6,88.65,26708.0,76.9377,76.9898,76.929,76.9724,26708.0
2017-12-21 15:00:00,88.65,88.69,88.5,88.52,31039.0,76.9724,77.0072,76.8422,76.8595,31039.0
2017-12-21 15:10:00,88.52,88.61,88.52,88.61,37442.0,76.8595,76.9377,76.8595,76.9377,37442.0
2017-12-21 15:20:00,88.6,88.65,88.59,88.64,58425.0,76.929,76.9724,76.9203,76.9637,58425.0
2017-12-21 15:30:00,88.63,88.67,88.63,88.64,36794.0,76.9551,76.9898,76.9551,76.9637,36794.0
2017-12-21 15:40:00,88.64,88.64,88.5,88.54,86376.0,76.9637,76.9637,76.8422,76.8769,86376.0
2017-12-21 15:50:00,88.54,88.7,88.42,88.67,369264.0,76.8769,77.0158,76.7727,76.9898,369264.0
2017-12-22 09:30:00,88.5,88.6,88.26,88.53,93650.0,76.8422,76.929,76.6338,76.8682,93650.0
2017-12-22 09:40:00,88.55,88.6,88.45,88.52,18997.0,76.8856,76.929,76.7988,76.8595,18997.0
2017-12-22 09:50:00,88.54,88.68,88.48,88.59,18575.0,76.8769,76.9985,76.8248,76.9203,18575.0
2017-12-22 10:00:00,88.55,88.64,88.49,88.56,9890.0,76.8856,76.9637,76.8335,76.8943,9890.0
2017-12-22 10:10:00,88.55,88.55,88.45,88.49,18320.0,76.8856,76.8856,76.7988,76.8335,18320.0
2017-12-22 10:20:00,88.49,88.58,88.48,88.51,14854.0,76.8335,76.9116,76.8248,76.8509,14854.0
2017-12-22 10:30:00,88.5,88.55,88.42,88.44,87538.0,76.8422,76.8856,76.7727,76.7901,87538.0
2017-12-22 10:40:00,88.44,88.67,88.44,88.61,62986.0,76.7901,76.9898,76.7901,76.9377,62986.0
2017-12-22 10:50:00,88.62,88.77,88.51,88.51,84980.0,76.9464,77.0766,76.8509,76.8509,84980.0
2017-12-22 11:00:00,88.5,88.57,88.4,88.4,102490.0,76.8422,76.903,76.7554,76.7554,102490.0
2017-12-22 11:10:00,88.41,88.5,88.41,88.45,21506.0,76.764,76.8422,76.764,76.7988,21506.0
2017-12-22 11:20:00,88.46,88.53,88.44,88.53,16260.0,76.8074,76.8682,76.7901,76.8682,16260.0
2017-12-22 11:30:00,88.5,88.57,88.44,88.54,20075.0,76.8422,76.903,76.7901,76.8769,20075.0
2017-12-22 11:40:00,88.54,88.58,88.47,88.47,10074.0,76.8769,76.9116,76.8161,76.8161,10074.0
2017-12-22 11:50:00,88.48,88.53,88.46,88.51,14155.0,76.8248,76.8682,76.8074,76.8509,14155.0
2017-12-22 12:00:00,88.51,88.55,88.47,88.5,27670.0,76.8509,76.8856,76.8161,76.8422,27670.0
2017-12-22 12:10:00,88.5,88.51,88.49,88.51,6696.0,76.8422,76.8509,76.8335,76.8509,6696.0
2017-12-22 12:20:00,88.52,88.52,88.49,88.52,7250.0,76.8595,76.8595,76.8335,76.8595,7250.0
2017-12-22 12:30:00,88.53,88.54,88.48,88.5,4635.0,76.8682,76.8769,76.8248,76.8422,4635.0
2017-12-22 12:40:00,88.51,88.53,88.49,88.5,7937.0,76.8509,76.8682,76.8335,76.8422,7937.0
2017-12-22 12:50:00,88.49,88.53,88.49,88.5,12428.0,76.8335,76.8682,76.8335,76.8422,12428.0
2017-12-22 13:00:00,88.51,88.55,88.5,88.52,8770.0,76.8509,76.8856,76.8422,76.8595,8770.0
2017-12-22 13:10:00,88.5,88.54,88.5,88.53,5264.0,76.8422,76.8769,76.8422,76.8682,5264.0
2017-12-22 13:20:00,88.51,88.53,88.44,88.46,11927.0,76.8509,76.8682,76.7901,76.8074,11927.0
2017-12-22 13:30:00,88.47,88.52,88.45,88.51,8991.0,76.8161,76.8595,76.7988,76.8509,8991.0
2017-12-22 13:40:00,88.51,88.62,88.49,88.55,16198.0,76.8509,76.9464,76.8335,76.8856,16198.0
2017-12-22 13:50:00,88.54,88.57,88.49,88.5,10609.0,76.8769,76.903,76.8335,76.8422,10609.0
2017-12-22 14:00:00,88.52,88.54,88.46,88.47,9624.0,76.8595,76.8769,76.8074,76.8161,9624.0
2017-12-22 14:10:00,88.48,88.54,88.45,88.53,12369.0,76.8248,76.8769,76.7988,76.8682,12369.0
2017-12-22 14:20:00,88.52,88.57,88.46,88.47,9686.0,76.8595,76.903,76.8074,76.8161,9686.0
2017-12-22 14:30:00,88.47,88.51,88.46,88.5,10789.0,76.8161,76.8509,76.8074,76.8422,10789.0
2017-12-22 14:40:00,88.5,88.57,88.49,88.54,13807.0,76.8422,76.903,76.8335,76.8769,13807.0
2017-12-22 14:50:00,88.52,88.72,88.5,88.72,46535.0,76.8595,77.0332,76.8422,77.0332,46535.0
2017-12-22 15:00:00,88.72,88.83,88.69,88.83,53873.0,77.0332,77.1287,77.0072,77.1287,53873.0
2017-12-22 15:10:00,88.83,88.86,88.72,88.74,37446.0,77.1287,77.1548,77.0332,77.0506,37446.0
2017-12-22 15:20:00,88.73,88.81,88.67,88.79,28941.0,77.0419,77.1113,76.9898,77.094,28941.0
2017-12-22 15:30:00,88.79,88.87,88.78,88.85,37755.0,77.094,77.1634,77.0853,77.1461,37755.0
2017-12-22 15:40:00,88.86,88.87,88.75,88.77,66474.0,77.1548,77.1634,77.0592,77.0766,66474.0
2017-12-22 15:50:00,88.76,88.87,88.7,88.87,104092.0,77.0679,77.1634,77.0158,77.1634,104092.0
2017-12-26 09:30:00,88.28,88.57,87.68,87.77,92888.0,76.6512,76.903,76.1302,76.2083,92888.0
2017-12-26 09:40:00,87.77,88.05,87.77,87.84,36740.0,76.2083,76.4515,76.2083,76.2691,36740.0
2017-12-26 09:50:00,87.8,88.06,87.79,87.97,72256.0,76.2344,76.4601,76.2257,76.382,72256.0
2017-12-26 10:00:00,87.98,88.13,87.89,87.98,77635.0,76.3907,76.5209,76.3125,76.3907,77635.0
2017-12-26 10:10:00,87.99,88.19,87.99,88.12,31373.0,76.3994,76.573,76.3994,76.5122,31373.0
2017-12-26 10:20:00,88.11,88.17,88.07,88.12,20189.0,76.5036,76.5556,76.4688,76.5122,20189.0
2017-12-26 10:30:00,88.12,88.26,88.08,88.25,41439.0,76.5122,76.6338,76.4775,76.6251,41439.0
2017-12-26 10:40:00,88.23,88.32,88.15,88.18,13837.0,76.6077,76.6859,76.5383,76.5643,13837.0
2017-12-26 10:50:00,88.17,88.2,87.99,88.04,18098.0,76.5556,76.5817,76.3994,76.4428,18098.0
2017-12-26 11:00:00,88.02,88.16,88.0,88.09,12542.0,76.4254,76.547,76.408,76.4862,12542.0
2017-12-26 11:10:00,88.06,88.1,88.0,88.08,12464.0,76.4601,76.4949,76.408,76.4775,12464.0
2017-12-26 11:20:00,88.09,88.15,88.07,88.11,13825.0,76.4862,76.5383,76.4688,76.5036,13825.0
2017-12-26 11:30:00,88.13,88.21,88.1,88.19,9070.0,76.5209,76.5904,76.4949,76.573,9070.0
2017-12-26 11:40:00,88.2,88.25,88.17,88.24,13339.0,76.5817,76.6251,76.5556,76.6164,13339.0
2017-12-26 11:50:00,88.25,88.26,88.2,88.2,8315.0,76.6251,76.6338,76.5817,76.5817,8315.0
2017-12-26 12:00:00,88.2,88.32,88.2,88.31,10525.0,76.5817,76.6859,76.5817,76.6772,10525.0
2017-12-26 12:10:00,88.32,88.39,88.25,88.27,12919.0,76.6859,76.7467,76.6251,76.6425,12919.0
2017-12-26 12:20:00,88.27,88.3,88.21,88.21,9517.0,76.6425,76.6685,76.5904,76.5904,9517.0
2017-12-26 12:30:00,88.24,88.29,88.23,88.28,17680.0,76.6164,76.6598,76.6077,76.6512,17680.0
2017-12-26 12:40:00,88.29,88.38,88.29,88.36,16375.0,76.6598,76.738,76.6598,76.7206,16375.0
2017-12-26 12:50:00,88.35,88.37,88.28,88.28,11518.0,76.7119,76.7293,76.6512,76.6512,11518.0
2017-12-26 13:00:00,88.29,88.3,88.28,88.28,7026.0,76.6598,76.6685,76.6512,76.6512,7026.0
2017-12-26 13:10:00,88.28,88.3,88.25,88.27,7164.0,76.6512,76.6685,76.6251,76.6425,7164.0
2017-12-26 13:20:00,88.27,88.33,88.27,88.3,5730.0,76.6425,76.6946,76.6425,76.6685,5730.0
2017-12-26 13:30:00,88.28,88.36,88.28,88.33,18586.0,76.6512,76.7206,76.6512,76.6946,18586.0
2017-12-26 13:40:00,88.33,88.36,88.28,88.34,11421.0,76.6946,76.7206,76.6512,76.7033,11421.0
2017-12-26 13:50:00,88.31,88.35,88.28,88.31,10670.0,76.6772,76.7119,76.6512,76.6772,10670.0
2017-12-26 14:00:00,88.31,88.38,88.31,88.32,5313.0,76.6772,76.738,76.6772,76.6859,5313.0
2017-12-26 14:10:00,88.33,88.35,88.29,88.3,8238.0,76.6946,76.7119,76.6598,76.6685,8238.0
2017-12-26 14:20:00,88.3,88.34,88.3,88.34,6274.0,76.6685,76.7033,76.6685,76.7033,6274.0
2017-12-26 14:30:00,88.35,88.38,88.35,88.36,7898.0,76.7119,76.738,76.7119,76.7206,7898.0
2017-12-26 14:40:00,88.36,88.38,88.33,88.33,7579.0,76.7206,76.738,76.6946,76.6946,7579.0
2017-12-26 14:50:00,88.34,88.38,88.31,88.36,9823.0,76.7033,76.738,76.6772,76.7206,9823.0
2017-12-26 15:00:00,88.36,88.37,88.31,88.33,11536.0,76.7206,76.7293,76.6772,76.6946,11536.0
2017-12-26 15:10:00,88.34,88.36,88.31,88.34,14299.0,76.7033,76.7206,76.6772,76.7033,14299.0
2017-12-26 15:20:00,88.35,88.4,88.35,88.38,23038.0,76.7119,76.7554,76.7119,76.738,23038.0
2017-12-26 15:30:00,88.39,88.48,88.39,88.47,34614.0,76.7467,76.8248,76.7467,76.8161,34614.0
2017-12-26 15:40:00,88.48,88.58,88.46,88.57,36643.0,76.8248,76.9116,76.8074,76.903,36643.0
2017-12-26 15:50:00,88.58,88.7,88.48,88.63,270508.0,76.9116,77.0158,76.8248,76.9551,270508.0
2017-12-27 09:30:00,88.89,88.9,88.57,88.74,38711.0,77.1808,77.1895,76.903,77.0506,38711.0
2017-12-27 09:40:00,88.77,89.1,88.76,89.1,86316.0,77.0766,77.3631,77.0679,77.3631,86316.0
2017-12-27 09:50:00,89.1,89.32,88.91,89.23,76504.0,77.3631,77.5542,77.1982,77.476,76504.0
2017-12-27 10:00:00,89.23,89.58,89.23,89.49,85274.0,77.476,77.7799,77.476,77.7018,85274.0
2017-12-27 10:10:00,89.47,89.5,89.25,89.28,42849.0,77.6844,77.7105,77.4934,77.5194,42849.0
2017-12-27 10:20:00,89.28,89.29,89.18,89.2,30755.0,77.5194,77.5281,77.4326,77.45,30755.0
2017-12-27 10:30:00,89.2,89.33,89.14,89.17,52902.0,77.45,77.5628,77.3979,77.4239,52902.0
2017-12-27 10:40:00,89.18,89.28,89.18,89.24,19828.0,77.4326,77.5194,77.4326,77.4847,19828.0
2017-12-27 10:50:00,89.24,89.28,89.1,89.14,22310.0,77.4847,77.5194,77.3631,77.3979,22310.0
2017-12-27 11:00:00,89.13,89.22,89.11,89.2,19677.0,77.3892,77.4673,77.3718,77.45,19677.0
2017-12-27 11:10:00,89.19,89.2,89.12,89.13,19660.0,77.4413,77.45,77.3805,77.3892,19660.0
2017-12-27 11:20:00,89.13,89.14,89.07,89.08,30653.0,77.3892,77.3979,77.3371,77.3458,30653.0
2017-12-27 11:30:00,89.07,89.13,89.04,89.07,28746.0,77.3371,77.3892,77.311,77.3371,28746.0
2017-12-27 11:40:00,89.1,89.11,88.98,88.99,23246.0,77.3631,77.3718,77.2589,77.2676,23246.0
2017-12-27 11:50:00,88.98,89.02,88.86,88.89,13247.0,77.2589,77.2937,77.1548,77.1808,13247.0
2017-12-27 12:00:00,88.89,88.92,88.82,88.85,11846.0,77.1808,77.2069,77.12,77.1461,11846.0
2017-12-27 12:10:00,88.86,88.86,88.72,88.78,11698.0,77.1548,77.1548,77.0332,77.0853,11698.0
2017-12-27 12:20:00,88.77,88.88,88.76,88.87,11305.0,77.0766,77.1721,77.0679,77.1634,11305.0
2017-12-27 12:30:00,88.88,88.93,88.84,88.93,13735.0,77.1721,77.2155,77.1374,77.2155,13735.0
2017-12-27 12:40:00,88.95,88.99,88.93,88.95,13893.0,77.2329,77.2676,77.2155,77.2329,13893.0
2017-12-27 12:50:00,88.93,88.97,88.91,88.92,14263.0,77.2155,77.2503,77.1982,77.2069,14263.0
2017-12-27 13:00:00,88.92,89.09,88.88,89.09,39683.0,77.2069,77.3545,77.1721,77.3545,39683.0
2017-12-27 13:10:00,89.1,89.13,89.08,89.09,15530.0,77.3631,77.3892,77.3458,77.3545,15530.0
2017-12-27 13:20:00,89.09,89.1,88.99,89.0,14789.0,77.3545,77.3631,77.2676,77.2763,14789.0
2017-12-27 13:30:00,89.0,89.02,88.96,89.0,12509.0,77.2763,77.2937,77.2416,77.2763,12509.0
2017-12-27 13:40:00,89.01,89.01,88.94,89.01,16472.0,77.285,77.285,77.2242,77.285,16472.0
2017-12-27 13:50:00,89.01,89.02,88.96,89.01,18712.0,77.285,77.2937,77.2416,77.285,18712.0
2017-12-27 14:00:00,89.02,89.03,88.9,88.95,12986.0,77.2937,77.3024,77.1895,77.2329,12986.0
2017-12-27 14:10:00,88.95,89.02,88.95,89.02,15853.0,77.2329,77.2937,77.2329,77.2937,15853.0
2017-12-27 14:20:00,89.01,89.07,89.0,89.04,16636.0,77.285,77.3371,77.2763,77.311,16636.0
2017-12-27 14:30:00,89.04,89.06,88.97,89.01,22475.0,77.311,77.3284,77.2503,77.285,22475.0
2017-12-27 14:40:00,89.0,89.01,88.94,88.95,14828.0,77.2763,77.285,77.2242,77.2329,14828.0
2017-12-27 14:50:00,88.95,88.98,88.9,88.94,22610.0,77.2329,77.2589,77.1895,77.2242,22610.0
2017-12-27 15:00:00,88.96,89.0,88.95,88.99,18806.0,77.2416,77.2763,77.2329,77.2676,18806.0
2017-12-27 15:10:00,88.99,89.01,88.89,88.89,26498.0,77.2676,77.285,77.1808,77.1808,26498.0
2017-12-27 15:20:00,88.9,88.97,88.89,88.95,35818.0,77.1895,77.2503,77.1808,77.2329,35818.0
2017-12-27 15:30:00,88.95,89.02,88.95,88.97,38726.0,77.2329,77.2937,77.2329,77.2503,38726.0
2017-12-27 15:40:00,88.97,88.99,88.91,88.94,62019.0,77.2503,77.2676,77.1982,77.2242,62019.0
2017-12-27 15:50:00,88.95,89.2,88.95,89.09,194783.0,77.2329,77.45,77.2329,77.3545,194783.0
2017-12-28 09:30:00,89.3,89.38,88.79,88.84,41960.0,77.5368,77.6063,77.094,77.1374,41960.0
2017-12-28 09:40:00,88.82,89.03,88.72,88.97,34725.0,77.12,77.3024,77.0332,77.2503,34725.0
2017-12-28 09:50:00,88.94,88.94,88.79,88.85,19873.0,77.2242,77.2242,77.094,77.1461,19873.0
2017-12-28 10:00:00,88.86,88.86,88.74,88.8,26588.0,77.1548,77.1548,77.0506,77.1027,26588.0
2017-12-28 10:10:00,88.81,88.83,88.7,88.75,20873.0,77.1113,77.1287,77.0158,77.0592,20873.0
2017-12-28 10:20:00,88.75,89.05,88.74,89.04,22234.0,77.0592,77.3197,77.0506,77.311,22234.0
2017-12-28 10:30:00,89.05,89.13,89.01,89.09,23322.0,77.3197,77.3892,77.285,77.3545,23322.0
2017-12-28 10:40:00,89.08,89.18,89.02,89.18,24378.0,77.3458,77.4326,77.2937,77.4326,24378.0
2017-12-28 10:50:00,89.19,89.51,89.18,89.36,38201.0,77.4413,77.7191,77.4326,77.5889,38201.0
2017-12-28 11:00:00,89.38,89.46,89.32,89.46,26935.0,77.6063,77.6757,77.5542,77.6757,26935.0
2017-12-28 11:10:00,89.47,89.56,89.44,89.53,29837.0,77.6844,77.7625,77.6584,77.7365,29837.0
2017-12-28 11:20:00,89.52,89.58,89.46,89.58,24152.0,77.7278,77.7799,77.6757,77.7799,24152.0
2017-12-28 11:30:00,89.56,89.58,89.46,89.54,24575.0,77.7625,77.7799,77.6757,77.7452,24575.0
2017-12-28 11:40:00,89.54,89.86,89.54,89.85,53991.0,77.7452,78.023,77.7452,78.0143,53991.0
2017-12-28 11:50:00,89.84,89.86,89.74,89.84,30154.0,78.0057,78.023,77.9188,78.0057,30154.0
2017-12-28 12:00:00,89.84,89.85,89.58,89.62,30987.0,78.0057,78.0143,77.7799,77.8146,30987.0
2017-12-28 12:10:00,89.62,89.65,89.57,89.57,14332.0,77.8146,77.8407,77.7712,77.7712,14332.0
2017-12-28 12:20:00,89.56,89.57,89.46,89.57,28279.0,77.7625,77.7712,77.6757,77.7712,28279.0
2017-12-28 12:30:00,89.57,89.66,89.56,89.65,18383.0,77.7712,77.8494,77.7625,77.8407,18383.0
2017-12-28 12:40:00,89.65,89.67,89.59,89.59,16422.0,77.8407,77.8581,77.7886,77.7886,16422.0
2017-12-28 12:50:00,89.59,89.59,89.49,89.51,48702.0,77.7886,77.7886,77.7018,77.7191,48702.0
2017-12-28 13:00:00,89.51,89.52,89.44,89.48,20764.0,77.7191,77.7278,77.6584,77.6931,20764.0
2017-12-28 13:10:00,89.45,89.47,89.42,89.42,9221.0,77.667,77.6844,77.641,77.641,9221.0
2017-12-28 13:20:00,89.43,89.47,89.41,89.47,14253.0,77.6497,77.6844,77.6323,77.6844,14253.0
2017-12-28 13:30:00,89.46,89.47,89.33,89.37,39326.0,77.6757,77.6844,77.5628,77.5976,39326.0
2017-12-28 13:40:00,89.36,89.39,89.32,89.39,13760.0,77.5889,77.6149,77.5542,77.6149,13760.0
2017-12-28 13:50:00,89.38,89.42,89.36,89.38,19550.0,77.6063,77.641,77.5889,77.6063,19550.0
2017-12-28 14:00:00,89.38,89.41,89.36,89.39,7755.0,77.6063,77.6323,77.5889,77.6149,7755.0
2017-12-28 14:10:00,89.38,89.41,89.37,89.38,63825.0,77.6063,77.6323,77.5976,77.6063,63825.0
2017-12-28 14:20:00,89.39,89.4,89.29,89.29,27293.0,77.6149,77.6236,77.5281,77.5281,27293.0
2017-12-28 14:30:00,89.28,89.44,89.27,89.44,45133.0,77.5194,77.6584,77.5107,77.6584,45133.0
2017-12-28 14:40:00,89.42,89.47,89.4,89.45,27759.0,77.641,77.6844,77.6236,77.667,27759.0
2017-12-28 14:50:00,89.45,89.54,89.45,89.53,56273.0,77.667,77.7452,77.667,77.7365,56273.0
2017-12-28 15:00:00,89.54,89.61,89.36,89.36,56604.0,77.7452,77.806,77.5889,77.5889,56604.0
2017-12-28 15:10:00,89.35,89.37,89.27,89.28,31063.0,77.5802,77.5976,77.5107,77.5194,31063.0
2017-12-28 15:20:00,89.28,89.28,89.19,89.19,24861.0,77.5194,77.5194,77.4413,77.4413,24861.0
2017-12-28 15:30:00,89.19,89.39,89.14,89.38,120501.0,77.4413,77.6149,77.3979,77.6063,120501.0
2017-12-28 15:40:00,89.36,89.37,89.32,89.34,52914.0,77.5889,77.5976,77.5542,77.5715,52914.0
2017-12-28 15:50:00,89.35,89.4,89.33,89.37,117877.0,77.5802,77.6236,77.5628,77.5976,117877.0
2017-12-29 09:30:00,89.36,89.68,89.12,89.19,36536.0,77.5889,77.8667,77.3805,77.4413,36536.0
2017-12-29 09:40:00,89.23,89.23,88.92,88.95,29530.0,77.476,77.476,77.2069,77.2329,29530.0
2017-12-29 09:50:00,88.95,88.97,88.77,88.96,17425.0,77.2329,77.2503,77.0766,77.2416,17425.0
2017-12-29 10:00:00,88.94,89.02,88.8,88.93,30867.0,77.2242,77.2937,77.1027,77.2155,30867.0
2017-12-29 10:10:00,88.94,88.94,88.79,88.8,43493.0,77.2242,77.2242,77.094,77.1027,43493.0
2017-12-29 10:20:00,88.8,89.06,88.8,89.05,35121.0,77.1027,77.3284,77.1027,77.3197,35121.0
2017-12-29 10:30:00,89.08,89.19,89.05,89.17,23983.0,77.3458,77.4413,77.3197,77.4239,23983.0
2017-12-29 10:40:00,89.16,89.31,89.16,89.25,25173.0,77.4152,77.5455,77.4152,77.4934,25173.0
2017-12-29 10:50:00,89.22,89.24,89.05,89.07,42140.0,77.4673,77.4847,77.3197,77.3371,42140.0
2017-12-29 11:00:00,89.06,89.09,88.87,88.93,17457.0,77.3284,77.3545,77.1634,77.2155,17457.0
2017-12-29 11:10:00,88.97,89.14,88.92,89.04,22343.0,77.2503,77.3979,77.2069,77.311,22343.0
2017-12-29 11:20:00,89.06,89.21,89.05,89.19,25065.0,77.3284,77.4587,77.3197,77.4413,25065.0
2017-12-29 11:30:00,89.2,89.2,89.1,89.14,21638.0,77.45,77.45,77.3631,77.3979,21638.0
2017-12-29 11:40:00,89.14,89.21,89.12,89.18,10010.0,77.3979,77.4587,77.3805,77.4326,10010.0
2017-12-29 11:50:00,89.18,89.27,89.17,89.27,10965.0,77.4326,77.5107,77.4239,77.5107,10965.0
2017-12-29 12:00:00,89.26,89.29,89.22,89.27,9568.0,77.5021,77.5281,77.4673,77.5107,9568.0
2017-12-29 12:10:00,89.28,89.43,89.28,89.42,15092.0,77.5194,77.6497,77.5194,77.641,15092.0
2017-12-29 12:20:00,89.42,89.46,89.37,89.37,14513.0,77.641,77.6757,77.5976,77.5976,14513.0
2017-12-29 12:30:00,89.4,89.49,89.36,89.46,12689.0,77.6236,77.7018,77.5889,77.6757,12689.0
2017-12-29 12:40:00,89.48,89.48,89.3,89.34,45036.0,77.6931,77.6931,77.5368,77.5715,45036.0
2017-12-29 12:50:00,89.37,89.42,89.32,89.42,25959.0,77.5976,77.641,77.5542,77.641,25959.0
2017-12-29 13:00:00,89.42,89.42,89.22,89.25,10197.0,77.641,77.641,77.4673,77.4934,10197.0
2017-12-29 13:10:00,89.27,89.31,89.25,89.31,5446.0,77.5107,77.5455,77.4934,77.5455,5446.0
2017-12-29 13:20:00,89.31,89.36,89.3,89.34,5948.0,77.5455,77.5889,77.5368,77.5715,5948.0
2017-12-29 13:30:00,89.32,89.35,89.25,89.26,8500.0,77.5542,77.5802,77.4934,77.5021,8500.0
2017-12-29 13:40:00,89.25,89.26,89.18,89.2,7759.0,77.4934,77.5021,77.4326,77.45,7759.0
2017-12-29 13:50:00,89.21,89.21,89.13,89.19,10292.0,77.4587,77.4587,77.3892,77.4413,10292.0
2017-12-29 14:00:00,89.19,89.26,89.19,89.22,6862.0,77.4413,77.5021,77.4413,77.4673,6862.0
2017-12-29 14:10:00,89.23,89.33,89.22,89.33,9175.0,77.476,77.5628,77.4673,77.5628,9175.0
2017-12-29 14:20:00,89.34,89.37,89.27,89.37,24838.0,77.5715,77.5976,77.5107,77.5976,24838.0
2017-12-29 14:30:00,89.38,89.43,89.32,89.36,48938.0,77.6063,77.6497,77.5542,77.5889,48938.0
2017-12-29 14:40:00,89.37,89.4,89.35,89.35,11237.0,77.5976,77.6236,77.5802,77.5802,11237.0
2017-12-29 14:50:00,89.34,89.41,89.33,89.35,27620.0,77.5715,77.6323,77.5628,77.5802,27620.0
2017-12-29 15:00:00,89.35,89.41,89.32,89.35,25010.0,77.5802,77.6323,77.5542,77.5802,25010.0
2017-12-29 15:10:00,89.36,89.44,89.35,89.41,25455.0,77.5889,77.6584,77.5802,77.6323,25455.0
2017-12-29 15:20:00,89.41,89.44,89.34,89.38,23433.0,77.6323,77.6584,77.5715,77.6063,23433.0
2017-12-29 15:30:00,89.4,89.41,89.32,89.36,64672.0,77.6236,77.6323,77.5542,77.5889,64672.0
2017-12-29 15:40:00,89.34,89.41,89.28,89.28,62071.0,77.5715,77.6323,77.5194,77.5194,62071.0
2017-12-29 15:50:00,89.27,89.27,88.93,89.07,343247.0,77.5107,77.5107,77.2155,77.3371,343247.0
2018-01-02 09:30:00,89.24,89.49,88.93,89.18,88975.0,77.4847,77.7018,77.2155,77.4326,88975.0
2018-01-02 09:40:00,89.2,89.56,89.17,89.47,31399.0,77.45,77.7625,77.4239,77.6844,31399.0
2018-01-02 09:50:00,89.47,89.69,89.37,89.6,35855.0,77.6844,77.8754,77.5976,77.7973,35855.0
2018-01-02 10:00:00,89.61,89.82,89.52,89.77,44313.0,77.806,77.9883,77.7278,77.9449,44313.0
2018-01-02 10:10:00,89.83,89.91,89.72,89.9,29105.0,77.997,78.0664,77.9015,78.0578,29105.0
2018-01-02 10:20:00,89.89,90.16,89.88,90.04,52993.0,78.0491,78.2835,78.0404,78.1793,52993.0
2018-01-02 10:30:00,90.09,90.18,90.04,90.11,54392.0,78.2227,78.3009,78.1793,78.2401,54392.0
2018-01-02 10:40:00,90.12,90.34,90.12,90.32,49970.0,78.2488,78.4398,78.2488,78.4224,49970.0
2018-01-02 10:50:00,90.34,90.55,90.32,90.49,40125.0,78.4398,78.6221,78.4224,78.57,40125.0
2018-01-02 11:00:00,90.51,90.57,90.41,90.45,33197.0,78.5874,78.6395,78.5006,78.5353,33197.0
2018-01-02 11:10:00,90.46,90.65,90.46,90.59,21604.0,78.544,78.709,78.544,78.6569,21604.0
2018-01-02 11:20:00,90.6,90.6,90.42,90.49,16742.0,78.6656,78.6656,78.5093,78.57,16742.0
2018-01-02 11:30:00,90.48,90.5,90.35,90.36,25510.0,78.5614,78.5787,78.4485,78.4572,25510.0
2018-01-02 11:40:00,90.35,90.43,90.25,90.36,24762.0,78.4485,78.5179,78.3617,78.4572,24762.0
2018-01-02 11:50:00,90.36,90.38,90.3,90.33,16737.0,78.4572,78.4745,78.4051,78.4311,16737.0
2018-01-02 12:00:00,90.33,90.33,90.2,90.29,26548.0,78.4311,78.4311,78.3182,78.3964,26548.0
2018-01-02 12:10:00,90.29,90.32,90.22,90.28,26468.0,78.3964,78.4224,78.3356,78.3877,26468.0
2018-01-02 12:20:00,90.26,90.28,90.14,90.23,35777.0,78.3703,78.3877,78.2661,78.3443,35777.0
2018-01-02 12:30:00,90.23,90.28,90.15,90.23,16233.0,78.3443,78.3877,78.2748,78.3443,16233.0
2018-01-02 12:40:00,90.22,90.22,90.1,90.15,11347.0,78.3356,78.3356,78.2314,78.2748,11347.0
2018-01-02 12:50:00,90.15,90.19,90.09,90.17,33557.0,78.2748,78.3096,78.2227,78.2922,33557.0
2018-01-02 13:00:00,90.17,90.17,90.05,90.05,13395.0,78.2922,78.2922,78.188,78.188,13395.0
2018-01-02 13:10:00,90.05,90.17,90.03,90.08,14677.0,78.188,78.2922,78.1706,78.214,14677.0
2018-01-02 13:20:00,90.08,90.12,90.04,90.11,20825.0,78.214,78.2488,78.1793,78.2401,20825.0
2018-01-02 13:30:00,90.11,90.17,90.08,90.16,33609.0,78.2401,78.2922,78.214,78.2835,33609.0
2018-01-02 13:40:00,90.15,90.15,89.89,89.91,26003.0,78.2748,78.2748,78.0491,78.0664,26003.0
2018-01-02 13:50:00,89.92,89.93,89.72,89.76,31505.0,78.0751,78.0838,77.9015,77.9362,31505.0
2018-01-02 14:00:00,89.76,89.88,89.7,89.8,29927.0,77.9362,78.0404,77.8841,77.9709,29927.0
2018-01-02 14:10:00,89.8,89.98,89.8,89.97,19512.0,77.9709,78.1272,77.9709,78.1185,19512.0
2018-01-02 14:20:00,89.96,90.01,89.91,90.0,20307.0,78.1099,78.1533,78.0664,78.1446,20307.0
2018-01-02 14:30:00,90.01,90.09,89.92,89.94,29361.0,78.1533,78.2227,78.0751,78.0925,29361.0
2018-01-02 14:40:00,89.94,90.06,89.93,90.02,24473.0,78.0925,78.1967,78.0838,78.162,24473.0
2018-01-02 14:50:00,90.03,90.05,89.95,90.05,27202.0,78.1706,78.188,78.1012,78.188,27202.0
2018-01-02 15:00:00,90.04,90.19,90.0,90.15,51060.0,78.1793,78.3096,78.1446,78.2748,51060.0
2018-01-02 15:10:00,90.15,90.22,90.02,90.15,59405.0,78.2748,78.3356,78.162,78.2748,59405.0
2018-01-02 15:20:00,90.16,90.16,90.03,90.14,101729.0,78.2835,78.2835,78.1706,78.2661,101729.0
2018-01-02 15:30:00,90.14,90.22,90.08,90.21,43646.0,78.2661,78.3356,78.214,78.3269,43646.0
2018-01-02 15:40:00,90.21,90.31,90.13,90.22,110077.0,78.3269,78.4138,78.2575,78.3356,110077.0
2018-01-02 15:50:00,90.22,90.32,89.96,90.31,245085.0,78.3356,78.4224,78.1099,78.4138,245085.0
2018-01-03 09:30:00,90.28,91.16,90.05,91.05,106080.0,78.3877,79.1518,78.188,79.0563,106080.0
2018-01-03 09:40:00,91.06,91.18,90.88,91.14,56477.0,79.065,79.1692,78.9087,79.1344,56477.0
2018-01-03 09:50:00,91.09,91.19,90.98,91.08,34210.0,79.091,79.1778,78.9955,79.0823,34210.0
2018-01-03 10:00:00,91.09,91.13,90.79,90.87,54769.0,79.091,79.1257,78.8305,78.9,54769.0
2018-01-03 10:10:00,90.9,90.94,90.62,90.65,52574.0,78.926,78.9608,78.6829,78.709,52574.0
2018-01-03 10:20:00,90.67,90.78,90.55,90.76,28135.0,78.7263,78.8218,78.6221,78.8045,28135.0
2018-01-03 10:30:00,90.76,90.88,90.73,90.81,23871.0,78.8045,78.9087,78.7784,78.8479,23871.0
2018-01-03 10:40:00,90.81,90.94,90.8,90.92,31068.0,78.8479,78.9608,78.8392,78.9434,31068.0
2018-01-03 10:50:00,90.91,90.92,90.76,90.82,19320.0,78.9347,78.9434,78.8045,78.8566,19320.0
2018-01-03 11:00:00,90.81,90.83,90.71,90.81,21505.0,78.8479,78.8653,78.7611,78.8479,21505.0
2018-01-03 11:10:00,90.81,90.93,90.78,90.89,20441.0,78.8479,78.9521,78.8218,78.9174,20441.0
2018-01-03 11:20:00,90.89,91.06,90.82,91.03,30919.0,78.9174,79.065,78.8566,79.0389,30919.0
2018-01-03 11:30:00,91.01,91.11,90.93,90.95,25085.0,79.0215,79.1084,78.9521,78.9694,25085.0
2018-01-03 11:40:00,90.94,91.04,90.92,90.98,18859.0,78.9608,79.0476,78.9434,78.9955,18859.0
2018-01-03 11:50:00,90.95,90.97,90.88,90.88,15581.0,78.9694,78.9868,78.9087,78.9087,15581.0
2018-01-03 12:00:00,90.9,90.92,90.72,90.75,17315.0,78.926,78.9434,78.7697,78.7958,17315.0
2018-01-03 12:10:00,90.75,90.86,90.7,90.85,23099.0,78.7958,78.8913,78.7524,78.8826,23099.0
2018-01-03 12:20:00,90.86,90.88,90.77,90.88,33518.0,78.8913,78.9087,78.8132,78.9087,33518.0
2018-01-03 12:30:00,90.92,91.03,90.92,91.01,22444.0,78.9434,79.0389,78.9434,79.0215,22444.0
2018-01-03 12:40:00,91.02,91.04,90.9,91.02,33807.0,79.0302,79.0476,78.926,79.0302,33807.0
2018-01-03 12:50:00,91.03,91.06,90.9,90.95,37865.0,79.0389,79.065,78.926,78.9694,37865.0
2018-01-03 13:00:00,90.97,90.98,90.88,90.93,16963.0,78.9868,78.9955,78.9087,78.9521,16963.0
2018-01-03 13:10:00,90.96,91.06,90.95,91.03,14705.0,78.9781,79.065,78.9694,79.0389,14705.0
2018-01-03 13:20:00,91.04,91.1,91.03,91.09,15980.0,79.0476,79.0997,79.0389,79.091,15980.0
2018-01-03 13:30:00,91.08,91.09,90.93,90.93,14572.0,79.0823,79.091,78.9521,78.9521,14572.0
2018-01-03 13:40:00,90.93,91.0,90.91,90.99,17857.0,78.9521,79.0129,78.9347,79.0042,17857.0
2018-01-03 13:50:00,90.99,91.05,90.96,90.96,22219.0,79.0042,79.0563,78.9781,78.9781,22219.0
2018-01-03 14:00:00,90.95,91.06,90.95,91.03,20782.0,78.9694,79.065,78.9694,79.0389,20782.0
2018-01-03 14:10:00,91.05,91.15,91.0,91.07,28646.0,79.0563,79.1431,79.0129,79.0736,28646.0
2018-01-03 14:20:00,91.1,91.24,91.07,91.23,26875.0,79.0997,79.2212,79.0736,79.2126,26875.0
2018-01-03 14:30:00,91.22,91.28,91.17,91.24,23103.0,79.2039,79.256,79.1605,79.2212,23103.0
2018-01-03 14:40:00,91.24,91.32,91.22,91.3,25400.0,79.2212,79.2907,79.2039,79.2733,25400.0
2018-01-03 14:50:00,91.28,91.32,91.13,91.19,40621.0,79.256,79.2907,79.1257,79.1778,40621.0
2018-01-03 15:00:00,91.21,91.28,91.12,91.25,34256.0,79.1952,79.256,79.1171,79.2299,34256.0
2018-01-03 15:10:00,91.25,91.44,91.24,91.44,24080.0,79.2299,79.3949,79.2212,79.3949,24080.0
2018-01-03 15:20:00,91.44,91.49,91.4,91.42,32503.0,79.3949,79.4383,79.3602,79.3775,32503.0
2018-01-03 15:30:00,91.42,91.5,91.31,91.36,59779.0,79.3775,79.447,79.282,79.3254,59779.0
2018-01-03 15:40:00,91.35,91.5,91.33,91.44,55096.0,79.3168,79.447,79.2994,79.3949,55096.0
2018-01-03 15:50:00,91.44,91.61,91.37,91.38,230367.0,79.3949,79.5425,79.3341,79.3428,230367.0
2018-01-04 09:30:00,91.87,92.28,91.68,91.95,59658.0,79.7683,80.1243,79.6033,79.8377,59658.0
2018-01-04 09:40:00,91.89,91.94,91.35,91.46,53254.0,79.7856,79.829,79.3168,79.4123,53254.0
2018-01-04 09:50:00,91.46,91.57,91.34,91.39,34813.0,79.4123,79.5078,79.3081,79.3515,34813.0
2018-01-04 10:00:00,91.41,91.5,91.28,91.43,22787.0,79.3689,79.447,79.256,79.3862,22787.0
2018-01-04 10:10:00,91.45,91.72,91.45,91.62,23989.0,79.4036,79.638,79.4036,79.5512,23989.0
2018-01-04 10:20:00,91.6,91.64,91.44,91.61,25639.0,79.5338,79.5686,79.3949,79.5425,25639.0
2018-01-04 10:30:00,91.62,91.68,91.54,91.68,16103.0,79.5512,79.6033,79.4817,79.6033,16103.0
2018-01-04 10:40:00,91.71,91.83,91.65,91.75,29668.0,79.6293,79.7335,79.5772,79.6641,29668.0
2018-01-04 10:50:00,91.75,91.79,91.68,91.7,28094.0,79.6641,79.6988,79.6033,79.6207,28094.0
2018-01-04 11:00:00,91.76,91.77,91.69,91.69,29665.0,79.6727,79.6814,79.612,79.612,29665.0
2018-01-04 11:10:00,91.7,91.71,91.59,91.61,11406.0,79.6207,79.6293,79.5251,79.5425,11406.0
2018-01-04 11:20:00,91.6,91.69,91.56,91.59,19336.0,79.5338,79.612,79.4991,79.5251,19336.0
2018-01-04 11:30:00,91.6,91.77,91.6,91.71,17149.0,79.5338,79.6814,79.5338,79.6293,17149.0
2018-01-04 11:40:00,91.71,91.72,91.46,91.55,41297.0,79.6293,79.638,79.4123,79.4904,41297.0
2018-01-04 11:50:00,91.55,91.63,91.5,91.55,26640.0,79.4904,79.5599,79.447,79.4904,26640.0
2018-01-04 12:00:00,91.55,91.63,91.47,91.6,23511.0,79.4904,79.5599,79.4209,79.5338,23511.0
2018-01-04 12:10:00,91.6,91.66,91.59,91.62,9386.0,79.5338,79.5859,79.5251,79.5512,9386.0
2018-01-04 12:20:00,91.64,91.66,91.47,91.53,33576.0,79.5686,79.5859,79.4209,79.473,33576.0
2018-01-04 12:30:00,91.53,91.58,91.48,91.49,48156.0,79.473,79.5165,79.4296,79.4383,48156.0
2018-01-04 12:40:00,91.51,91.52,91.43,91.43,51609.0,79.4557,79.4644,79.3862,79.3862,51609.0
2018-01-04 12:50:00,91.41,91.43,91.38,91.43,65514.0,79.3689,79.3862,79.3428,79.3862,65514.0
2018-01-04 13:00:00,91.41,91.49,91.39,91.42,17883.0,79.3689,79.4383,79.3515,79.3775,17883.0
2018-01-04 13:10:00,91.42,91.5,91.4,91.5,12017.0,79.3775,79.447,79.3602,79.447,12017.0
2018-01-04 13:20:00,91.52,91.58,91.44,91.55,27281.0,79.4644,79.5165,79.3949,79.4904,27281.0
2018-01-04 13:30:00,91.56,91.7,91.56,91.66,23111.0,79.4991,79.6207,79.4991,79.5859,23111.0
2018-01-04 13:40:00,91.68,91.75,91.59,91.69,23820.0,79.6033,79.6641,79.5251,79.612,23820.0
2018-01-04 13:50:00,91.7,91.74,91.62,91.68,31950.0,79.6207,79.6554,79.5512,79.6033,31950.0
2018-01-04 14:00:00,91.64,91.67,91.54,91.56,23470.0,79.5686,79.5946,79.4817,79.4991,23470.0
2018-01-04 14:10:00,91.54,91.61,91.51,91.56,14789.0,79.4817,79.5425,79.4557,79.4991,14789.0
2018-01-04 14:20:00,91.57,91.58,91.45,91.48,24156.0,79.5078,79.5165,79.4036,79.4296,24156.0
2018-01-04 14:30:00,91.5,91.51,91.45,91.48,26225.0,79.447,79.4557,79.4036,79.4296,26225.0
2018-01-04 14:40:00,91.48,91.52,91.46,91.48,19958.0,79.4296,79.4644,79.4123,79.4296,19958.0
2018-01-04 14:50:00,91.51,91.51,91.39,91.42,25022.0,79.4557,79.4557,79.3515,79.3775,25022.0
2018-01-04 15:00:00,91.42,91.44,91.35,91.4,42778.0,79.3775,79.3949,79.3168,79.3602,42778.0
2018-01-04 15:10:00,91.4,91.45,91.36,91.4,44048.0,79.3602,79.4036,79.3254,79.3602,44048.0
2018-01-04 15:20:00,91.4,91.46,91.34,91.45,31236.0,79.3602,79.4123,79.3081,79.4036,31236.0
2018-01-04 15:30:00,91.45,91.51,91.41,91.51,37267.0,79.4036,79.4557,79.3689,79.4557,37267.0
2018-01-04 15:40:00,91.51,91.55,91.48,91.5,63332.0,79.4557,79.4904,79.4296,79.447,63332.0
2018-01-04 15:50:00,91.49,91.5,91.25,91.29,271706.0,79.4383,79.447,79.2299,79.2647,271706.0
2018-01-05 09:30:00,91.52,91.79,90.83,91.19,75847.0,79.4644,79.6988,78.8653,79.1778,75847.0
2018-01-05 09:40:00,91.25,91.41,91.09,91.4,25076.0,79.2299,79.3689,79.091,79.3602,25076.0
2018-01-05 09:50:00,91.41,91.5,91.22,91.4,22955.0,79.3689,79.447,79.2039,79.3602,22955.0
2018-01-05 10:00:00,91.38,91.72,91.38,91.65,37601.0,79.3428,79.638,79.3428,79.5772,37601.0
2018-01-05 10:10:00,91.64,91.67,91.49,91.59,22070.0,79.5686,79.5946,79.4383,79.5251,22070.0
2018-01-05 10:20:00,91.59,91.69,91.54,91.61,34319.0,79.5251,79.612,79.4817,79.5425,34319.0
2018-01-05 10:30:00,91.63,91.73,91.59,91.65,15637.0,79.5599,79.6467,79.5251,79.5772,15637.0
2018-01-05 10:40:00,91.64,91.76,91.57,91.76,29777.0,79.5686,79.6727,79.5078,79.6727,29777.0
2018-01-05 10:50:00,91.77,91.89,91.73,91.82,30000.0,79.6814,79.7856,79.6467,79.7248,30000.0
2018-01-05 11:00:00,91.81,91.82,91.67,91.74,26880.0,79.7162,79.7248,79.5946,79.6554,26880.0
2018-01-05 11:10:00,91.75,91.84,91.74,91.79,20313.0,79.6641,79.7422,79.6554,79.6988,20313.0
2018-01-05 11:20:00,91.78,91.78,91.61,91.68,22254.0,79.6901,79.6901,79.5425,79.6033,22254.0
2018-01-05 11:30:00,91.68,91.76,91.65,91.68,15298.0,79.6033,79.6727,79.5772,79.6033,15298.0
2018-01-05 11:40:00,91.68,91.85,91.65,91.79,20787.0,79.6033,79.7509,79.5772,79.6988,20787.0
2018-01-05 11:50:00,91.8,91.97,91.8,91.96,12208.0,79.7075,79.8551,79.7075,79.8464,12208.0
2018-01-05 12:00:00,91.95,91.97,91.87,91.91,18671.0,79.8377,79.8551,79.7683,79.803,18671.0
2018-01-05 12:10:00,91.91,91.93,91.84,91.87,13007.0,79.803,79.8204,79.7422,79.7683,13007.0
2018-01-05 12:20:00,91.85,91.97,91.85,91.93,11759.0,79.7509,79.8551,79.7509,79.8204,11759.0
2018-01-05 12:30:00,91.93,92.01,91.9,92.0,23332.0,79.8204,79.8898,79.7943,79.8811,23332.0
2018-01-05 12:40:00,92.0,92.0,91.91,91.96,23296.0,79.8811,79.8811,79.803,79.8464,23296.0
2018-01-05 12:50:00,91.95,92.01,91.89,91.96,50564.0,79.8377,79.8898,79.7856,79.8464,50564.0
2018-01-05 13:00:00,91.97,91.97,91.88,91.88,6599.0,79.8551,79.8551,79.7769,79.7769,6599.0
2018-01-05 13:10:00,91.88,91.88,91.75,91.79,15283.0,79.7769,79.7769,79.6641,79.6988,15283.0
2018-01-05 13:20:00,91.8,91.9,91.73,91.88,17754.0,79.7075,79.7943,79.6467,79.7769,17754.0
2018-01-05 13:30:00,91.88,91.91,91.86,91.91,10527.0,79.7769,79.803,79.7596,79.803,10527.0
2018-01-05 13:40:00,91.9,92.0,91.89,92.0,12190.0,79.7943,79.8811,79.7856,79.8811,12190.0
2018-01-05 13:50:00,92.01,92.04,91.97,92.04,16274.0,79.8898,79.9159,79.8551,79.9159,16274.0
2018-01-05 14:00:00,92.06,92.16,92.04,92.14,31233.0,79.9332,80.0201,79.9159,80.0027,31233.0
2018-01-05 14:10:00,92.13,92.16,92.1,92.1,14326.0,79.994,80.0201,79.968,79.968,14326.0
2018-01-05 14:20:00,92.1,92.19,92.1,92.19,17611.0,79.968,80.0461,79.968,80.0461,17611.0
2018-01-05 14:30:00,92.19,92.27,92.17,92.22,54226.0,80.0461,80.1156,80.0287,80.0722,54226.0
2018-01-05 14:40:00,92.22,92.22,92.05,92.07,20856.0,80.0722,80.0722,79.9245,79.9419,20856.0
2018-01-05 14:50:00,92.07,92.09,92.02,92.09,15150.0,79.9419,79.9593,79.8985,79.9593,15150.0
2018-01-05 15:00:00,92.09,92.11,92.04,92.09,32110.0,79.9593,79.9766,79.9159,79.9593,32110.0
2018-01-05 15:10:00,92.09,92.09,91.9,91.91,35829.0,79.9593,79.9593,79.7943,79.803,35829.0
2018-01-05 15:20:00,91.91,91.99,91.9,91.95,47557.0,79.803,79.8725,79.7943,79.8377,47557.0
2018-01-05 15:30:00,91.96,91.96,91.79,91.83,42885.0,79.8464,79.8464,79.6988,79.7335,42885.0
2018-01-05 15:40:00,91.83,91.83,91.63,91.69,109725.0,79.7335,79.7335,79.5599,79.612,109725.0
2018-01-05 15:50:00,91.69,91.97,91.63,91.64,239406.0,79.612,79.8551,79.5599,79.5686,239406.0
2018-01-08 09:30:00,91.81,91.81,91.36,91.41,65311.0,79.7162,79.7162,79.3254,79.3689,65311.0
2018-01-08 09:40:00,91.47,91.86,91.43,91.84,18005.0,79.4209,79.7596,79.3862,79.7422,18005.0
2018-01-08 09:50:00,91.87,92.16,91.75,92.16,37552.0,79.7683,80.0201,79.6641,80.0201,37552.0
2018-01-08 10:00:00,92.11,92.12,91.79,91.79,18734.0,79.9766,79.9853,79.6988,79.6988,18734.0
2018-01-08 10:10:00,91.84,92.07,91.74,91.74,32466.0,79.7422,79.9419,79.6554,79.6554,32466.0
2018-01-08 10:20:00,91.75,91.98,91.66,91.96,18190.0,79.6641,79.8638,79.5859,79.8464,18190.0
2018-01-08 10:30:00,91.94,91.98,91.73,91.82,67150.0,79.829,79.8638,79.6467,79.7248,67150.0
2018-01-08 10:40:00,91.81,91.83,91.69,91.74,34659.0,79.7162,79.7335,79.612,79.6554,34659.0
2018-01-08 10:50:00,91.73,91.82,91.67,91.8,15216.0,79.6467,79.7248,79.5946,79.7075,15216.0
2018-01-08 11:00:00,91.79,91.84,91.73,91.78,31773.0,79.6988,79.7422,79.6467,79.6901,31773.0
2018-01-08 11:10:00,91.8,91.81,91.68,91.69,23459.0,79.7075,79.7162,79.6033,79.612,23459.0
2018-01-08 11:20:00,91.68,91.81,91.67,91.77,14327.0,79.6033,79.7162,79.5946,79.6814,14327.0
2018-01-08 11:30:00,91.77,91.92,91.74,91.87,28411.0,79.6814,79.8117,79.6554,79.7683,28411.0
2018-01-08 11:40:00,91.89,91.9,91.83,91.83,16815.0,79.7856,79.7943,79.7335,79.7335,16815.0
2018-01-08 11:50:00,91.83,91.92,91.8,91.89,13161.0,79.7335,79.8117,79.7075,79.7856,13161.0
2018-01-08 12:00:00,91.89,92.02,91.87,91.99,19286.0,79.7856,79.8985,79.7683,79.8725,19286.0
2018-01-08 12:10:00,92.01,92.07,91.92,92.02,21111.0,79.8898,79.9419,79.8117,79.8985,21111.0
2018-01-08 12:20:00,92.02,92.04,91.89,92.02,18408.0,79.8985,79.9159,79.7856,79.8985,18408.0
2018-01-08 12:30:00,91.99,92.0,91.86,91.89,17051.0,79.8725,79.8811,79.7596,79.7856,17051.0
2018-01-08 12:40:00,91.89,91.89,91.77,91.77,11622.0,79.7856,79.7856,79.6814,79.6814,11622.0
2018-01-08 12:50:00,91.8,91.91,91.77,91.91,18134.0,79.7075,79.803,79.6814,79.803,18134.0
2018-01-08 13:00:00,91.92,91.95,91.79,91.9,28455.0,79.8117,79.8377,79.6988,79.7943,28455.0
2018-01-08 13:10:00,91.89,91.92,91.84,91.91,7534.0,79.7856,79.8117,79.7422,79.803,7534.0
2018-01-08 13:20:00,91.92,92.03,91.89,92.03,12813.0,79.8117,79.9072,79.7856,79.9072,12813.0
2018-01-08 13:30:00,92.01,92.11,91.97,92.11,16635.0,79.8898,79.9766,79.8551,79.9766,16635.0
2018-01-08 13:40:00,92.11,92.21,92.08,92.17,16976.0,79.9766,80.0635,79.9506,80.0287,16976.0
2018-01-08 13:50:00,92.17,92.21,92.13,92.16,18713.0,80.0287,80.0635,79.994,80.0201,18713.0
2018-01-08 14:00:00,92.17,92.19,92.07,92.07,17332.0,80.0287,80.0461,79.9419,79.9419,17332.0
2018-01-08 14:10:00,92.1,92.11,92.02,92.05,15415.0,79.968,79.9766,79.8985,79.9245,15415.0
2018-01-08 14:20:00,92.04,92.06,91.99,91.99,10383.0,79.9159,79.9332,79.8725,79.8725,10383.0
2018-01-08 14:30:00,91.99,92.04,91.93,91.95,15400.0,79.8725,79.9159,79.8204,79.8377,15400.0
2018-01-08 14:40:00,91.95,91.97,91.88,91.88,27163.0,79.8377,79.8551,79.7769,79.7769,27163.0
2018-01-08 14:50:00,91.89,91.91,91.83,91.85,47882.0,79.7856,79.803,79.7335,79.7509,47882.0
2018-01-08 15:00:00,91.86,91.91,91.79,91.89,29319.0,79.7596,79.803,79.6988,79.7856,29319.0
2018-01-08 15:10:00,91.88,91.88,91.82,91.85,25637.0,79.7769,79.7769,79.7248,79.7509,25637.0
2018-01-08 15:20:00,91.85,91.87,91.82,91.84,51975.0,79.7509,79.7683,79.7248,79.7422,51975.0
2018-01-08 15:30:00,91.85,91.9,91.77,91.77,81608.0,79.7509,79.7943,79.6814,79.6814,81608.0
2018-01-08 15:40:00,91.77,91.84,91.76,91.79,58820.0,79.6814,79.7422,79.6727,79.6988,58820.0
2018-01-08 15:50:00,91.79,91.88,91.75,91.84,133937.0,79.6988,79.7769,79.6641,79.7422,133937.0
2018-01-09 09:30:00,91.8,92.05,91.56,91.64,51893.0,79.7075,79.9245,79.4991,79.5686,51893.0
2018-01-09 09:40:00,91.7,92.0,91.54,91.99,84709.0,79.6207,79.8811,79.4817,79.8725,84709.0
2018-01-09 09:50:00,92.02,92.02,91.7,91.84,38830.0,79.8985,79.8985,79.6207,79.7422,38830.0
2018-01-09 10:00:00,91.82,91.92,91.73,91.91,22970.0,79.7248,79.8117,79.6467,79.803,22970.0
2018-01-09 10:10:00,91.91,92.15,91.87,92.07,29931.0,79.803,80.0114,79.7683,79.9419,29931.0
2018-01-09 10:20:00,92.05,92.19,92.02,92.08,19938.0,79.9245,80.0461,79.8985,79.9506,19938.0
2018-01-09 10:30:00,92.08,92.12,91.87,91.87,19830.0,79.9506,79.9853,79.7683,79.7683,19830.0
2018-01-09 10:40:00,91.88,91.92,91.8,91.81,390940.0,79.7769,79.8117,79.7075,79.7162,390940.0
2018-01-09 10:50:00,91.81,91.98,91.69,91.97,31417.0,79.7162,79.8638,79.612,79.8551,31417.0
2018-01-09 11:00:00,91.97,92.18,91.95,92.16,255035.0,79.8551,80.0374,79.8377,80.0201,255035.0
2018-01-09 11:10:00,92.17,92.31,92.14,92.29,22233.0,80.0287,80.1503,80.0027,80.1329,22233.0
2018-01-09 11:20:00,92.3,92.32,92.13,92.19,12589.0,80.1416,80.159,79.994,80.0461,12589.0
2018-01-09 11:30:00,92.19,92.24,92.0,92.01,26166.0,80.0461,80.0895,79.8811,79.8898,26166.0
2018-01-09 11:40:00,92.0,92.0,91.81,91.86,15698.0,79.8811,79.8811,79.7162,79.7596,15698.0
2018-01-09 11:50:00,91.85,91.85,91.69,91.73,28640.0,79.7509,79.7509,79.612,79.6467,28640.0
2018-01-09 12:00:00,91.72,91.73,91.5,91.58,23949.0,79.638,79.6467,79.447,79.5165,23949.0
2018-01-09 12:10:00,91.58,91.63,91.48,91.51,15763.0,79.5165,79.5599,79.4296,79.4557,15763.0
2018-01-09 12:20:00,91.51,91.51,91.42,91.43,24460.0,79.4557,79.4557,79.3775,79.3862,24460.0
2018-01-09 12:30:00,91.43,91.55,91.42,91.55,29920.0,79.3862,79.4904,79.3775,79.4904,29920.0
2018-01-09 12:40:00,91.56,91.57,91.46,91.47,21271.0,79.4991,79.5078,79.4123,79.4209,21271.0
2018-01-09 12:50:00,91.48,91.58,91.47,91.58,19030.0,79.4296,79.5165,79.4209,79.5165,19030.0
2018-01-09 13:00:00,91.58,91.71,91.57,91.66,11682.0,79.5165,79.6293,79.5078,79.5859,11682.0
2018-01-09 13:10:00,91.68,91.7,91.61,91.67,25067.0,79.6033,79.6207,79.5425,79.5946,25067.0
2018-01-09 13:20:00,91.63,91.79,91.63,91.77,13402.0,79.5599,79.6988,79.5599,79.6814,13402.0
2018-01-09 13:30:00,91.76,91.83,91.72,91.78,24909.0,79.6727,79.7335,79.638,79.6901,24909.0
2018-01-09 13:40:00,91.78,91.85,91.71,91.72,19650.0,79.6901,79.7509,79.6293,79.638,19650.0
2018-01-09 13:50:00,91.72,91.85,91.7,91.82,20181.0,79.638,79.7509,79.6207,79.7248,20181.0
2018-01-09 14:00:00,91.84,91.85,91.77,91.79,20330.0,79.7422,79.7509,79.6814,79.6988,20330.0
2018-01-09 14:10:00,91.79,91.85,91.79,91.83,28207.0,79.6988,79.7509,79.6988,79.7335,28207.0
2018-01-09 14:20:00,91.83,92.12,91.82,92.12,72853.0,79.7335,79.9853,79.7248,79.9853,72853.0
2018-01-09 14:30:00,92.11,92.14,92.06,92.08,34010.0,79.9766,80.0027,79.9332,79.9506,34010.0
2018-01-09 14:40:00,92.08,92.2,92.05,92.17,19611.0,79.9506,80.0548,79.9245,80.0287,19611.0
2018-01-09 14:50:00,92.17,92.28,92.16,92.27,17091.0,80.0287,80.1243,80.0201,80.1156,17091.0
2018-01-09 15:00:00,92.25,92.33,92.24,92.28,19503.0,80.0982,80.1677,80.0895,80.1243,19503.0
2018-01-09 15:10:00,92.27,92.3,92.22,92.22,31870.0,80.1156,80.1416,80.0722,80.0722,31870.0
2018-01-09 15:20:00,92.23,92.23,91.93,91.94,48454.0,80.0808,80.0808,79.8204,79.829,48454.0
2018-01-09 15:30:00,91.94,92.06,91.94,91.95,50977.0,79.829,79.9332,79.829,79.8377,50977.0
2018-01-09 15:40:00,91.98,92.01,91.85,91.85,32261.0,79.8638,79.8898,79.7509,79.7509,32261.0
2018-01-09 15:50:00,91.86,91.87,91.53,91.64,214291.0,79.7596,79.7683,79.473,79.5686,214291.0
2018-01-10 09:30:00,91.08,91.15,90.22,90.65,92571.0,79.0823,79.1431,78.3356,78.709,92571.0
2018-01-10 09:40:00,90.67,90.93,90.47,90.89,61320.0,78.7263,78.9521,78.5527,78.9174,61320.0
2018-01-10 09:50:00,90.85,90.89,90.33,90.45,44451.0,78.8826,78.9174,78.4311,78.5353,44451.0
2018-01-10 10:00:00,90.42,90.47,90.17,90.41,63879.0,78.5093,78.5527,78.2922,78.5006,63879.0
2018-01-10 10:10:00,90.41,90.61,90.39,90.47,39839.0,78.5006,78.6742,78.4832,78.5527,39839.0
2018-01-10 10:20:00,90.48,90.55,90.35,90.39,48372.0,78.5614,78.6221,78.4485,78.4832,48372.0
2018-01-10 10:30:00,90.37,90.37,90.08,90.08,47608.0,78.4658,78.4658,78.214,78.214,47608.0
2018-01-10 10:40:00,90.1,90.24,90.09,90.11,29096.0,78.2314,78.353,78.2227,78.2401,29096.0
2018-01-10 10:50:00,90.13,90.13,89.79,89.91,48056.0,78.2575,78.2575,77.9623,78.0664,48056.0
2018-01-10 11:00:00,89.9,90.1,89.88,90.09,55906.0,78.0578,78.2314,78.0404,78.2227,55906.0
2018-01-10 11:10:00,90.1,90.1,89.91,89.92,34321.0,78.2314,78.2314,78.0664,78.0751,34321.0
2018-01-10 11:20:00,89.96,89.96,89.8,89.85,36260.0,78.1099,78.1099,77.9709,78.0143,36260.0
2018-01-10 11:30:00,89.86,90.09,89.85,89.95,50987.0,78.023,78.2227,78.0143,78.1012,50987.0
2018-01-10 11:40:00,89.96,90.07,89.96,90.02,37554.0,78.1099,78.2054,78.1099,78.162,37554.0
2018-01-10 11:50:00,90.05,90.2,90.03,90.19,31518.0,78.188,78.3182,78.1706,78.3096,31518.0
2018-01-10 12:00:00,90.19,90.2,90.1,90.15,16446.0,78.3096,78.3182,78.2314,78.2748,16446.0
2018-01-10 12:10:00,90.16,90.25,90.12,90.25,19471.0,78.2835,78.3617,78.2488,78.3617,19471.0
2018-01-10 12:20:00,90.25,90.29,90.22,90.24,17686.0,78.3617,78.3964,78.3356,78.353,17686.0
2018-01-10 12:30:00,90.23,90.34,90.22,90.34,20965.0,78.3443,78.4398,78.3356,78.4398,20965.0
2018-01-10 12:40:00,90.35,90.45,90.34,90.38,24174.0,78.4485,78.5353,78.4398,78.4745,24174.0
2018-01-10 12:50:00,90.37,90.43,90.34,90.37,15486.0,78.4658,78.5179,78.4398,78.4658,15486.0
2018-01-10 13:00:00,90.38,90.45,90.33,90.45,19017.0,78.4745,78.5353,78.4311,78.5353,19017.0
2018-01-10 13:10:00,90.45,90.5,90.43,90.45,20355.0,78.5353,78.5787,78.5179,78.5353,20355.0
2018-01-10 13:20:00,90.43,90.5,90.39,90.48,13665.0,78.5179,78.5787,78.4832,78.5614,13665.0
2018-01-10 13:30:00,90.46,90.49,90.39,90.47,13181.0,78.544,78.57,78.4832,78.5527,13181.0
2018-01-10 13:40:00,90.48,90.5,90.4,90.44,36881.0,78.5614,78.5787,78.4919,78.5266,36881.0
2018-01-10 13:50:00,90.44,90.51,90.4,90.47,15518.0,78.5266,78.5874,78.4919,78.5527,15518.0
2018-01-10 14:00:00,90.48,90.57,90.45,90.5,18644.0,78.5614,78.6395,78.5353,78.5787,18644.0
2018-01-10 14:10:00,90.52,90.52,90.33,90.35,33993.0,78.5961,78.5961,78.4311,78.4485,33993.0
2018-01-10 14:20:00,90.36,90.42,90.24,90.25,36988.0,78.4572,78.5093,78.353,78.3617,36988.0
2018-01-10 14:30:00,90.24,90.3,90.21,90.22,21586.0,78.353,78.4051,78.3269,78.3356,21586.0
2018-01-10 14:40:00,90.22,90.37,90.2,90.34,18053.0,78.3356,78.4658,78.3182,78.4398,18053.0
2018-01-10 14:50:00,90.35,90.38,90.33,90.37,30543.0,78.4485,78.4745,78.4311,78.4658,30543.0
2018-01-10 15:00:00,90.36,90.43,90.31,90.36,31395.0,78.4572,78.5179,78.4138,78.4572,31395.0
2018-01-10 15:10:00,90.36,90.38,90.18,90.2,39374.0,78.4572,78.4745,78.3009,78.3182,39374.0
2018-01-10 15:20:00,90.2,90.21,90.12,90.17,28895.0,78.3182,78.3269,78.2488,78.2922,28895.0
2018-01-10 15:30:00,90.16,90.27,90.15,90.23,150142.0,78.2835,78.379,78.2748,78.3443,150142.0
2018-01-10 15:40:00,90.22,90.24,90.14,90.16,77040.0,78.3356,78.353,78.2661,78.2835,77040.0
2018-01-10 15:50:00,90.17,90.2,90.0,90.12,206578.0,78.2922,78.3182,78.1446,78.2488,206578.0
2018-01-11 09:30:00,90.4,90.4,90.03,90.08,37072.0,78.4919,78.4919,78.1706,78.214,37072.0
2018-01-11 09:40:00,90.05,90.53,89.94,90.49,28932.0,78.188,78.6048,78.0925,78.57,28932.0
2018-01-11 09:50:00,90.47,90.66,90.34,90.66,20088.0,78.5527,78.7176,78.4398,78.7176,20088.0
2018-01-11 10:00:00,90.67,90.7,90.48,90.5,20955.0,78.7263,78.7524,78.5614,78.5787,20955.0
2018-01-11 10:10:00,90.53,90.64,90.42,90.64,14576.0,78.6048,78.7003,78.5093,78.7003,14576.0
2018-01-11 10:20:00,90.59,90.59,90.42,90.49,20635.0,78.6569,78.6569,78.5093,78.57,20635.0
2018-01-11 10:30:00,90.47,90.54,90.36,90.43,14458.0,78.5527,78.6135,78.4572,78.5179,14458.0
2018-01-11 10:40:00,90.44,90.81,90.44,90.74,30201.0,78.5266,78.8479,78.5266,78.7871,30201.0
2018-01-11 10:50:00,90.76,90.82,90.71,90.8,36232.0,78.8045,78.8566,78.7611,78.8392,36232.0
2018-01-11 11:00:00,90.79,90.96,90.77,90.96,43136.0,78.8305,78.9781,78.8132,78.9781,43136.0
2018-01-11 11:10:00,90.97,90.98,90.85,90.89,23939.0,78.9868,78.9955,78.8826,78.9174,23939.0
2018-01-11 11:20:00,90.89,91.01,90.89,90.96,9218.0,78.9174,79.0215,78.9174,78.9781,9218.0
2018-01-11 11:30:00,90.97,91.1,90.95,91.1,18042.0,78.9868,79.0997,78.9694,79.0997,18042.0
2018-01-11 11:40:00,91.1,91.13,91.02,91.04,23065.0,79.0997,79.1257,79.0302,79.0476,23065.0
2018-01-11 11:50:00,91.05,91.12,91.01,91.01,21690.0,79.0563,79.1171,79.0215,79.0215,21690.0
2018-01-11 12:00:00,91.03,91.18,90.96,91.18,17563.0,79.0389,79.1692,78.9781,79.1692,17563.0
2018-01-11 12:10:00,91.19,91.25,91.13,91.13,16870.0,79.1778,79.2299,79.1257,79.1257,16870.0
2018-01-11 12:20:00,91.13,91.17,90.93,90.99,37760.0,79.1257,79.1605,78.9521,79.0042,37760.0
2018-01-11 12:30:00,91.01,91.14,90.97,91.13,41153.0,79.0215,79.1344,78.9868,79.1257,41153.0
2018-01-11 12:40:00,91.12,91.16,91.07,91.11,19499.0,79.1171,79.1518,79.0736,79.1084,19499.0
2018-01-11 12:50:00,91.11,91.19,91.08,91.18,16482.0,79.1084,79.1778,79.0823,79.1692,16482.0
2018-01-11 13:00:00,91.18,91.2,90.97,90.99,25018.0,79.1692,79.1865,78.9868,79.0042,25018.0
2018-01-11 13:10:00,90.98,91.06,90.95,91.04,23561.0,78.9955,79.065,78.9694,79.0476,23561.0
2018-01-11 13:20:00,91.03,91.07,91.0,91.01,12233.0,79.0389,79.0736,79.0129,79.0215,12233.0
2018-01-11 13:30:00,91.02,91.04,90.94,90.96,20134.0,79.0302,79.0476,78.9608,78.9781,20134.0
2018-01-11 13:40:00,90.95,91.0,90.94,90.99,19203.0,78.9694,79.0129,78.9608,79.0042,19203.0
2018-01-11 13:50:00,90.98,91.03,90.98,91.03,15060.0,78.9955,79.0389,78.9955,79.0389,15060.0
2018-01-11 14:00:00,91.03,91.04,90.87,90.92,25686.0,79.0389,79.0476,78.9,78.9434,25686.0
2018-01-11 14:10:00,90.91,90.98,90.87,90.94,32267.0,78.9347,78.9955,78.9,78.9608,32267.0
2018-01-11 14:20:00,90.95,90.96,90.9,90.91,26090.0,78.9694,78.9781,78.926,78.9347,26090.0
2018-01-11 14:30:00,90.91,90.93,90.79,90.8,31482.0,78.9347,78.9521,78.8305,78.8392,31482.0
2018-01-11 14:40:00,90.79,90.82,90.67,90.71,41413.0,78.8305,78.8566,78.7263,78.7611,41413.0
2018-01-11 14:50:00,90.71,90.82,90.71,90.82,33983.0,78.7611,78.8566,78.7611,78.8566,33983.0
2018-01-11 15:00:00,90.82,90.83,90.78,90.78,49005.0,78.8566,78.8653,78.8218,78.8218,49005.0
2018-01-11 15:10:00,90.79,90.98,90.78,90.98,54200.0,78.8305,78.9955,78.8218,78.9955,54200.0
2018-01-11 15:20:00,90.98,91.06,90.97,91.04,44410.0,78.9955,79.065,78.9868,79.0476,44410.0
2018-01-11 15:30:00,91.03,91.07,90.94,91.06,53410.0,79.0389,79.0736,78.9608,79.065,53410.0
2018-01-11 15:40:00,91.06,91.09,91.0,91.04,103394.0,79.065,79.091,79.0129,79.0476,103394.0
2018-01-11 15:50:00,91.05,91.26,91.05,91.19,249300.0,79.0563,79.2386,79.0563,79.1778,249300.0
2018-01-12 09:30:00,91.06,91.21,90.79,91.13,52352.0,79.065,79.1952,78.8305,79.1257,52352.0
2018-01-12 09:40:00,91.09,91.11,90.56,90.81,41628.0,79.091,79.1084,78.6308,78.8479,41628.0
2018-01-12 09:50:00,90.82,90.85,90.68,90.77,17629.0,78.8566,78.8826,78.735,78.8132,17629.0
2018-01-12 10:00:00,90.82,91.0,90.71,90.98,26562.0,78.8566,79.0129,78.7611,78.9955,26562.0
2018-01-12 10:10:00,91.0,91.3,90.99,91.3,26250.0,79.0129,79.2733,79.0042,79.2733,26250.0
2018-01-12 10:20:00,91.28,91.28,91.15,91.21,18434.0,79.256,79.256,79.1431,79.1952,18434.0
2018-01-12 10:30:00,91.22,91.23,90.98,91.16,23243.0,79.2039,79.2126,78.9955,79.1518,23243.0
2018-01-12 10:40:00,91.17,91.44,91.15,91.4,17882.0,79.1605,79.3949,79.1431,79.3602,17882.0
2018-01-12 10:50:00,91.39,91.55,91.35,91.35,19844.0,79.3515,79.4904,79.3168,79.3168,19844.0
2018-01-12 11:00:00,91.36,91.53,91.32,91.32,18249.0,79.3254,79.473,79.2907,79.2907,18249.0
2018-01-12 11:10:00,91.33,91.36,91.22,91.24,14868.0,79.2994,79.3254,79.2039,79.2212,14868.0
2018-01-12 11:20:00,91.25,91.49,91.25,91.48,17142.0,79.2299,79.4383,79.2299,79.4296,17142.0
2018-01-12 11:30:00,91.48,91.55,91.44,91.55,12448.0,79.4296,79.4904,79.3949,79.4904,12448.0
2018-01-12 11:40:00,91.54,91.58,91.52,91.57,8067.0,79.4817,79.5165,79.4644,79.5078,8067.0
2018-01-12 11:50:00,91.56,91.57,91.47,91.51,14497.0,79.4991,79.5078,79.4209,79.4557,14497.0
2018-01-12 12:00:00,91.51,91.56,91.34,91.37,20874.0,79.4557,79.4991,79.3081,79.3341,20874.0
2018-01-12 12:10:00,91.38,91.54,91.38,91.49,31647.0,79.3428,79.4817,79.3428,79.4383,31647.0
2018-01-12 12:20:00,91.47,91.65,91.36,91.6,105014.0,79.4209,79.5772,79.3254,79.5338,105014.0
2018-01-12 12:30:00,91.61,91.93,91.61,91.9,138119.0,79.5425,79.8204,79.5425,79.7943,138119.0
2018-01-12 12:40:00,91.91,92.14,91.91,92.13,161707.0,79.803,80.0027,79.803,79.994,161707.0
2018-01-12 12:50:00,92.12,92.22,92.05,92.05,87046.0,79.9853,80.0722,79.9245,79.9245,87046.0
2018-01-12 13:00:00,92.04,92.12,91.94,91.99,42578.0,79.9159,79.9853,79.829,79.8725,42578.0
2018-01-12 13:10:00,92.0,92.0,91.83,91.87,30617.0,79.8811,79.8811,79.7335,79.7683,30617.0
2018-01-12 13:20:00,91.87,91.94,91.83,91.92,31769.0,79.7683,79.829,79.7335,79.8117,31769.0
2018-01-12 13:30:00,91.93,91.95,91.82,91.83,19015.0,79.8204,79.8377,79.7248,79.7335,19015.0
2018-01-12 13:40:00,91.84,91.84,91.75,91.81,21437.0,79.7422,79.7422,79.6641,79.7162,21437.0
2018-01-12 13:50:00,91.81,91.91,91.81,91.82,17984.0,79.7162,79.803,79.7162,79.7248,17984.0
2018-01-12 14:00:00,91.82,91.85,91.79,91.8,20900.0,79.7248,79.7509,79.6988,79.7075,20900.0
2018-01-12 14:10:00,91.81,91.91,91.81,91.88,13890.0,79.7162,79.803,79.7162,79.7769,13890.0
2018-01-12 14:20:00,91.88,91.99,91.85,91.98,17776.0,79.7769,79.8725,79.7509,79.8638,17776.0
2018-01-12 14:30:00,91.98,92.0,91.82,91.89,34036.0,79.8638,79.8811,79.7248,79.7856,34036.0
2018-01-12 14:40:00,91.88,92.11,91.77,92.07,119043.0,79.7769,79.9766,79.6814,79.9419,119043.0
2018-01-12 14:50:00,92.04,92.29,92.04,92.26,155361.0,79.9159,80.1329,79.9159,80.1069,155361.0
2018-01-12 15:00:00,92.26,92.5,92.26,92.3,120748.0,80.1069,80.3153,80.1069,80.1416,120748.0
2018-01-12 15:10:00,92.27,92.27,92.1,92.19,62934.0,80.1156,80.1156,79.968,80.0461,62934.0
2018-01-12 15:20:00,92.19,92.33,92.14,92.29,59975.0,80.0461,80.1677,80.0027,80.1329,59975.0
2018-01-12 15:30:00,92.29,92.59,92.26,92.53,195663.0,80.1329,80.3934,80.1069,80.3413,195663.0
2018-01-12 15:40:00,92.54,92.58,92.27,92.27,95134.0,80.35,80.3847,80.1156,80.1156,95134.0
2018-01-12 15:50:00,92.26,92.29,91.94,92.02,215482.0,80.1069,80.1329,79.829,79.8985,215482.0
2018-01-16 09:30:00,92.38,93.5,92.35,93.31,105114.0,80.2111,81.1835,80.185,81.0186,105114.0
2018-01-16 09:40:00,93.27,93.43,93.19,93.27,40741.0,80.9838,81.1228,80.9144,80.9838,40741.0
2018-01-16 09:50:00,93.29,93.54,93.23,93.54,22790.0,81.0012,81.2183,80.9491,81.2183,22790.0
2018-01-16 10:00:00,93.54,93.58,93.34,93.54,108974.0,81.2183,81.253,81.0446,81.2183,108974.0
2018-01-16 10:10:00,93.55,93.7,93.49,93.7,95669.0,81.227,81.3572,81.1749,81.3572,95669.0
2018-01-16 10:20:00,93.69,93.69,93.31,93.38,292560.0,81.3485,81.3485,81.0186,81.0794,292560.0
2018-01-16 10:30:00,93.38,93.38,93.05,93.14,134313.0,81.0794,81.0794,80.7928,80.871,134313.0
2018-01-16 10:40:00,93.12,93.6,93.12,93.59,57630.0,80.8536,81.2704,80.8536,81.2617,57630.0
2018-01-16 10:50:00,93.59,93.62,93.41,93.45,80360.0,81.2617,81.2877,81.1054,81.1401,80360.0
2018-01-16 11:00:00,93.43,93.47,93.18,93.2,76429.0,81.1228,81.1575,80.9057,80.9231,76429.0
2018-01-16 11:10:00,93.2,93.27,93.03,93.24,32164.0,80.9231,80.9838,80.7755,80.9578,32164.0
2018-01-16 11:20:00,93.26,93.33,93.08,93.23,49638.0,80.9752,81.0359,80.8189,80.9491,49638.0
2018-01-16 11:30:00,93.21,93.24,93.1,93.16,17488.0,80.9317,80.9578,80.8362,80.8883,17488.0
2018-01-16 11:40:00,93.15,93.24,92.92,92.96,30427.0,80.8796,80.9578,80.6799,80.7147,30427.0
2018-01-16 11:50:00,92.95,93.07,92.9,93.0,28322.0,80.706,80.8102,80.6626,80.7494,28322.0
2018-01-16 12:00:00,93.0,93.36,93.0,93.12,115928.0,80.7494,81.062,80.7494,80.8536,115928.0
2018-01-16 12:10:00,93.11,93.2,93.09,93.17,16508.0,80.8449,80.9231,80.8276,80.897,16508.0
2018-01-16 12:20:00,93.15,93.2,93.11,93.15,14582.0,80.8796,80.9231,80.8449,80.8796,14582.0
2018-01-16 12:30:00,93.15,93.17,93.01,93.13,21382.0,80.8796,80.897,80.7581,80.8623,21382.0
2018-01-16 12:40:00,93.15,93.16,93.05,93.13,23036.0,80.8796,80.8883,80.7928,80.8623,23036.0
2018-01-16 12:50:00,93.13,93.15,93.01,93.07,16062.0,80.8623,80.8796,80.7581,80.8102,16062.0
2018-01-16 13:00:00,93.07,93.16,93.03,93.16,29912.0,80.8102,80.8883,80.7755,80.8883,29912.0
2018-01-16 13:10:00,93.14,93.2,93.08,93.14,19653.0,80.871,80.9231,80.8189,80.871,19653.0
2018-01-16 13:20:00,93.17,93.17,93.04,93.13,15989.0,80.897,80.897,80.7841,80.8623,15989.0
2018-01-16 13:30:00,93.16,93.21,93.04,93.1,19321.0,80.8883,80.9317,80.7841,80.8362,19321.0
2018-01-16 13:40:00,93.09,93.1,92.92,92.94,19158.0,80.8276,80.8362,80.6799,80.6973,19158.0
2018-01-16 13:50:00,92.93,93.12,92.87,93.09,33747.0,80.6886,80.8536,80.6365,80.8276,33747.0
2018-01-16 14:00:00,93.08,93.17,93.04,93.1,45368.0,80.8189,80.897,80.7841,80.8362,45368.0
2018-01-16 14:10:00,93.09,93.15,92.93,92.98,40911.0,80.8276,80.8796,80.6886,80.732,40911.0
2018-01-16 14:20:00,92.97,93.05,92.89,92.95,43867.0,80.7234,80.7928,80.6539,80.706,43867.0
2018-01-16 14:30:00,92.9,93.03,92.87,92.87,31394.0,80.6626,80.7755,80.6365,80.6365,31394.0
2018-01-16 14:40:00,92.85,92.95,92.62,92.79,65809.0,80.6192,80.706,80.4195,80.5671,65809.0
2018-01-16 14:50:00,92.78,92.96,92.75,92.93,47661.0,80.5584,80.7147,80.5323,80.6886,47661.0
2018-01-16 15:00:00,92.93,93.13,92.92,93.12,55456.0,80.6886,80.8623,80.6799,80.8536,55456.0
2018-01-16 15:10:00,93.11,93.11,92.94,93.08,38995.0,80.8449,80.8449,80.6973,80.8189,38995.0
2018-01-16 15:20:00,93.08,93.28,93.04,93.28,50321.0,80.8189,80.9925,80.7841,80.9925,50321.0
2018-01-16 15:30:00,93.28,93.29,93.15,93.15,67197.0,80.9925,81.0012,80.8796,80.8796,67197.0
2018-01-16 15:40:00,93.15,93.31,93.01,93.26,149288.0,80.8796,81.0186,80.7581,80.9752,149288.0
2018-01-16 15:50:00,93.27,93.28,92.96,93.11,259119.0,80.9838,80.9925,80.7147,80.8449,259119.0
2018-01-17 09:30:00,94.0,94.0,93.62,93.82,70401.0,81.6177,81.6177,81.2877,81.4614,70401.0
2018-01-17 09:40:00,93.82,94.0,93.67,93.72,41629.0,81.4614,81.6177,81.3312,81.3746,41629.0
2018-01-17 09:50:00,93.76,93.94,93.66,93.76,50426.0,81.4093,81.5656,81.3225,81.4093,50426.0
2018-01-17 10:00:00,93.76,93.93,93.61,93.93,56885.0,81.4093,81.5569,81.2791,81.5569,56885.0
2018-01-17 10:10:00,93.94,93.96,93.75,93.76,32655.0,81.5656,81.583,81.4006,81.4093,32655.0
2018-01-17 10:20:00,93.76,93.88,93.67,93.7,29414.0,81.4093,81.5135,81.3312,81.3572,29414.0
2018-01-17 10:30:00,93.73,93.89,93.73,93.76,65486.0,81.3832,81.5222,81.3832,81.4093,65486.0
2018-01-17 10:40:00,93.74,93.87,93.68,93.84,22718.0,81.3919,81.5048,81.3398,81.4788,22718.0
2018-01-17 10:50:00,93.82,94.0,93.76,93.99,32357.0,81.4614,81.6177,81.4093,81.609,32357.0
2018-01-17 11:00:00,93.96,94.12,93.87,94.12,40245.0,81.583,81.7219,81.5048,81.7219,40245.0
2018-01-17 11:10:00,94.09,94.57,94.02,94.5,77853.0,81.6958,82.1126,81.635,82.0518,77853.0
2018-01-17 11:20:00,94.49,94.51,94.29,94.33,31627.0,82.0431,82.0605,81.8695,81.9042,31627.0
2018-01-17 11:30:00,94.34,94.38,94.2,94.2,26167.0,81.9129,81.9476,81.7913,81.7913,26167.0
2018-01-17 11:40:00,94.23,94.28,94.14,94.22,35205.0,81.8174,81.8608,81.7392,81.8087,35205.0
2018-01-17 11:50:00,94.18,94.35,94.12,94.33,32268.0,81.774,81.9216,81.7219,81.9042,32268.0
2018-01-17 12:00:00,94.35,94.53,94.35,94.43,102907.0,81.9216,82.0779,81.9216,81.991,102907.0
2018-01-17 12:10:00,94.42,94.51,94.38,94.49,24398.0,81.9824,82.0605,81.9476,82.0431,24398.0
2018-01-17 12:20:00,94.49,94.53,94.44,94.5,30657.0,82.0431,82.0779,81.9997,82.0518,30657.0
2018-01-17 12:30:00,94.5,94.67,94.45,94.66,37014.0,82.0518,82.1994,82.0084,82.1907,37014.0
2018-01-17 12:40:00,94.67,94.67,94.52,94.56,20919.0,82.1994,82.1994,82.0692,82.1039,20919.0
2018-01-17 12:50:00,94.54,94.64,94.52,94.59,22326.0,82.0865,82.1734,82.0692,82.13,22326.0
2018-01-17 13:00:00,94.59,94.68,94.55,94.67,51645.0,82.13,82.2081,82.0952,82.1994,51645.0
2018-01-17 13:10:00,94.68,94.79,94.63,94.78,24739.0,82.2081,82.3036,82.1647,82.2949,24739.0
2018-01-17 13:20:00,94.79,95.08,94.77,95.06,81493.0,82.3036,82.5554,82.2863,82.5381,81493.0
2018-01-17 13:30:00,95.06,95.08,94.87,94.98,56382.0,82.5381,82.5554,82.3731,82.4686,56382.0
2018-01-17 13:40:00,94.98,95.11,94.96,95.08,118988.0,82.4686,82.5815,82.4512,82.5554,118988.0
2018-01-17 13:50:00,95.06,95.19,94.98,95.13,62775.0,82.5381,82.6509,82.4686,82.5988,62775.0
2018-01-17 14:00:00,95.12,95.26,95.03,95.23,52137.0,82.5901,82.7117,82.512,82.6857,52137.0
2018-01-17 14:10:00,95.23,95.27,95.2,95.27,54047.0,82.6857,82.7204,82.6596,82.7204,54047.0
2018-01-17 14:20:00,95.27,95.27,95.12,95.18,47687.0,82.7204,82.7204,82.5901,82.6422,47687.0
2018-01-17 14:30:00,95.18,95.49,95.16,95.48,137423.0,82.6422,82.9114,82.6249,82.9027,137423.0
2018-01-17 14:40:00,95.46,95.5,95.29,95.44,80127.0,82.8854,82.9201,82.7378,82.868,80127.0
2018-01-17 14:50:00,95.44,95.65,95.42,95.62,71180.0,82.868,83.0503,82.8506,83.0243,71180.0
2018-01-17 15:00:00,95.61,95.84,95.6,95.81,92913.0,83.0156,83.2153,83.0069,83.1893,92913.0
2018-01-17 15:10:00,95.82,95.96,95.78,95.85,83475.0,83.1979,83.3195,83.1632,83.224,83475.0
2018-01-17 15:20:00,95.85,95.93,95.44,95.5,172897.0,83.224,83.2934,82.868,82.9201,172897.0
2018-01-17 15:30:00,95.52,95.69,95.45,95.66,127436.0,82.9375,83.0851,82.8767,83.059,127436.0
2018-01-17 15:40:00,95.67,95.71,95.5,95.55,115874.0,83.0677,83.1024,82.9201,82.9635,115874.0
2018-01-17 15:50:00,95.56,95.74,95.5,95.57,409077.0,82.9722,83.1285,82.9201,82.9809,409077.0
2018-01-18 09:30:00,95.58,98.38,95.33,97.61,345869.0,82.9896,85.4207,82.7725,84.7521,345869.0
2018-01-18 09:40:00,97.53,98.2,97.39,98.1,169882.0,84.6827,85.2644,84.5611,85.1776,169882.0
2018-01-18 09:50:00,98.13,98.17,97.53,97.75,130625.0,85.2036,85.2384,84.6827,84.8737,130625.0
2018-01-18 10:00:00,97.72,97.85,97.06,97.1,121289.0,84.8477,84.9605,84.2746,84.3093,121289.0
2018-01-18 10:10:00,97.11,97.23,96.93,97.23,77520.0,84.318,84.4222,84.1617,84.4222,77520.0
2018-01-18 10:20:00,97.27,97.42,96.96,97.21,52920.0,84.4569,84.5872,84.1878,84.4048,52920.0
2018-01-18 10:30:00,97.23,97.36,97.12,97.3,105785.0,84.4222,84.5351,84.3267,84.483,105785.0
2018-01-18 10:40:00,97.3,97.69,97.27,97.61,86103.0,84.483,84.8216,84.4569,84.7521,86103.0
2018-01-18 10:50:00,97.61,97.84,97.56,97.6,51315.0,84.7521,84.9519,84.7087,84.7435,51315.0
2018-01-18 11:00:00,97.6,97.73,97.46,97.6,67034.0,84.7435,84.8563,84.6219,84.7435,67034.0
2018-01-18 11:10:00,97.6,97.72,97.35,97.4,115459.0,84.7435,84.8477,84.5264,84.5698,115459.0
2018-01-18 11:20:00,97.4,97.4,97.05,97.21,63061.0,84.5698,84.5698,84.2659,84.4048,63061.0
2018-01-18 11:30:00,97.18,97.37,97.08,97.13,72201.0,84.3788,84.5438,84.292,84.3354,72201.0
2018-01-18 11:40:00,97.13,97.2,97.04,97.19,60588.0,84.3354,84.3962,84.2572,84.3875,60588.0
2018-01-18 11:50:00,97.2,97.39,97.15,97.31,48615.0,84.3962,84.5611,84.3527,84.4917,48615.0
2018-01-18 12:00:00,97.31,97.44,97.11,97.14,52210.0,84.4917,84.6045,84.318,84.3441,52210.0
2018-01-18 12:10:00,97.17,97.34,97.08,97.25,41627.0,84.3701,84.5177,84.292,84.4396,41627.0
2018-01-18 12:20:00,97.25,97.32,97.23,97.3,31549.0,84.4396,84.5003,84.4222,84.483,31549.0
2018-01-18 12:30:00,97.3,97.41,97.25,97.35,39662.0,84.483,84.5785,84.4396,84.5264,39662.0
2018-01-18 12:40:00,97.37,97.49,97.31,97.49,50869.0,84.5438,84.648,84.4917,84.648,50869.0
2018-01-18 12:50:00,97.49,97.55,97.43,97.44,43805.0,84.648,84.7001,84.5959,84.6045,43805.0
2018-01-18 13:00:00,97.45,97.63,97.45,97.63,46711.0,84.6132,84.7695,84.6132,84.7695,46711.0
2018-01-18 13:10:00,97.61,97.8,97.59,97.73,49514.0,84.7521,84.9171,84.7348,84.8563,49514.0
2018-01-18 13:20:00,97.74,97.9,97.72,97.88,43520.0,84.865,85.0039,84.8477,84.9866,43520.0
2018-01-18 13:30:00,97.88,97.89,97.6,97.69,50986.0,84.9866,84.9953,84.7435,84.8216,50986.0
2018-01-18 13:40:00,97.69,97.97,97.69,97.89,65209.0,84.8216,85.0647,84.8216,84.9953,65209.0
2018-01-18 13:50:00,97.89,98.13,97.84,98.11,83258.0,84.9953,85.2036,84.9519,85.1863,83258.0
2018-01-18 14:00:00,98.11,98.2,98.01,98.14,58142.0,85.1863,85.2644,85.0995,85.2123,58142.0
2018-01-18 14:10:00,98.1,98.15,97.92,98.03,45924.0,85.1776,85.221,85.0213,85.1168,45924.0
2018-01-18 14:20:00,98.06,98.08,97.75,97.75,351861.0,85.1429,85.1602,84.8737,84.8737,351861.0
2018-01-18 14:30:00,97.75,97.98,97.65,97.81,76860.0,84.8737,85.0734,84.7869,84.9258,76860.0
2018-01-18 14:40:00,97.81,97.85,97.58,97.61,110751.0,84.9258,84.9605,84.7261,84.7521,110751.0
2018-01-18 14:50:00,97.61,97.76,97.55,97.71,55409.0,84.7521,84.8824,84.7001,84.839,55409.0
2018-01-18 15:00:00,97.7,97.76,97.53,97.7,249225.0,84.8303,84.8824,84.6827,84.8303,249225.0
2018-01-18 15:10:00,97.67,97.68,97.46,97.57,74046.0,84.8042,84.8129,84.6219,84.7174,74046.0
2018-01-18 15:20:00,97.57,97.57,97.45,97.49,84449.0,84.7174,84.7174,84.6132,84.648,84449.0
2018-01-18 15:30:00,97.49,97.57,97.42,97.56,113959.0,84.648,84.7174,84.5872,84.7087,113959.0
2018-01-18 15:40:00,97.56,97.56,97.46,97.51,132581.0,84.7087,84.7087,84.6219,84.6653,132581.0
2018-01-18 15:50:00,97.51,97.52,97.24,97.25,534686.0,84.6653,84.674,84.4309,84.4396,534686.0
2018-01-19 09:30:00,97.64,97.94,96.88,96.88,245608.0,84.7782,85.0387,84.1183,84.1183,245608.0
2018-01-19 09:40:00,97.02,97.02,96.63,96.86,34959.0,84.2399,84.2399,83.9012,84.1009,34959.0
2018-01-19 09:50:00,96.86,97.0,96.61,96.92,31225.0,84.1009,84.2225,83.8839,84.153,31225.0
2018-01-19 10:00:00,96.9,97.0,96.62,96.79,41331.0,84.1357,84.2225,83.8926,84.0402,41331.0
2018-01-19 10:10:00,96.79,96.86,96.57,96.7,97034.0,84.0402,84.1009,83.8491,83.962,97034.0
2018-01-19 10:20:00,96.73,96.89,96.53,96.85,42874.0,83.9881,84.127,83.8144,84.0923,42874.0
2018-01-19 10:30:00,96.85,96.89,96.61,96.84,12829.0,84.0923,84.127,83.8839,84.0836,12829.0
2018-01-19 10:40:00,96.85,96.9,96.72,96.75,26713.0,84.0923,84.1357,83.9794,84.0054,26713.0
2018-01-19 10:50:00,96.72,96.82,96.6,96.82,14693.0,83.9794,84.0662,83.8752,84.0662,14693.0
2018-01-19 11:00:00,96.82,96.85,96.61,96.7,27412.0,84.0662,84.0923,83.8839,83.962,27412.0
2018-01-19 11:10:00,96.7,96.86,96.7,96.86,36231.0,83.962,84.1009,83.962,84.1009,36231.0
2018-01-19 11:20:00,96.86,96.97,96.81,96.87,35017.0,84.1009,84.1965,84.0575,84.1096,35017.0
2018-01-19 11:30:00,96.9,96.99,96.85,96.96,25235.0,84.1357,84.2138,84.0923,84.1878,25235.0
2018-01-19 11:40:00,96.98,97.06,96.92,96.93,25754.0,84.2051,84.2746,84.153,84.1617,25754.0
2018-01-19 11:50:00,96.93,96.93,96.79,96.88,25458.0,84.1617,84.1617,84.0402,84.1183,25458.0
2018-01-19 12:00:00,96.89,96.94,96.8,96.9,23853.0,84.127,84.1704,84.0488,84.1357,23853.0
2018-01-19 12:10:00,96.91,96.92,96.79,96.85,19333.0,84.1444,84.153,84.0402,84.0923,19333.0
2018-01-19 12:20:00,96.87,96.91,96.78,96.78,31836.0,84.1096,84.1444,84.0315,84.0315,31836.0
2018-01-19 12:30:00,96.82,96.91,96.8,96.9,29231.0,84.0662,84.1444,84.0488,84.1357,29231.0
2018-01-19 12:40:00,96.89,96.9,96.83,96.85,28342.0,84.127,84.1357,84.0749,84.0923,28342.0
2018-01-19 12:50:00,96.87,96.91,96.8,96.81,20088.0,84.1096,84.1444,84.0488,84.0575,20088.0
2018-01-19 13:00:00,96.81,96.87,96.78,96.85,24482.0,84.0575,84.1096,84.0315,84.0923,24482.0
2018-01-19 13:10:00,96.86,96.92,96.83,96.84,20103.0,84.1009,84.153,84.0749,84.0836,20103.0
2018-01-19 13:20:00,96.84,96.87,96.77,96.85,31068.0,84.0836,84.1096,84.0228,84.0923,31068.0
2018-01-19 13:30:00,96.85,96.93,96.77,96.86,25585.0,84.0923,84.1617,84.0228,84.1009,25585.0
2018-01-19 13:40:00,96.84,96.93,96.8,96.83,24297.0,84.0836,84.1617,84.0488,84.0749,24297.0
2018-01-19 13:50:00,96.85,96.88,96.8,96.84,18091.0,84.0923,84.1183,84.0488,84.0836,18091.0
2018-01-19 14:00:00,96.83,96.87,96.78,96.81,29521.0,84.0749,84.1096,84.0315,84.0575,29521.0
2018-01-19 14:10:00,96.81,97.0,96.75,96.95,35974.0,84.0575,84.2225,84.0054,84.1791,35974.0
2018-01-19 14:20:00,96.95,96.97,96.74,96.76,29718.0,84.1791,84.1965,83.9967,84.0141,29718.0
2018-01-19 14:30:00,96.77,96.84,96.74,96.79,27118.0,84.0228,84.0836,83.9967,84.0402,27118.0
2018-01-19 14:40:00,96.79,96.8,96.64,96.67,34014.0,84.0402,84.0488,83.9099,83.936,34014.0
2018-01-19 14:50:00,96.67,96.75,96.66,96.73,23140.0,83.936,84.0054,83.9273,83.9881,23140.0
2018-01-19 15:00:00,96.72,96.72,96.56,96.63,39419.0,83.9794,83.9794,83.8405,83.9012,39419.0
2018-01-19 15:10:00,96.63,96.73,96.6,96.65,36169.0,83.9012,83.9881,83.8752,83.9186,36169.0
2018-01-19 15:20:00,96.64,96.77,96.62,96.76,42538.0,83.9099,84.0228,83.8926,84.0141,42538.0
2018-01-19 15:30:00,96.77,96.78,96.5,96.51,59542.0,84.0228,84.0315,83.7884,83.797,59542.0
2018-01-19 15:40:00,96.5,96.52,96.33,96.43,99640.0,83.7884,83.8057,83.6408,83.7276,99640.0
2018-01-19 15:50:00,96.45,96.5,96.14,96.15,362229.0,83.745,83.7884,83.4758,83.4845,362229.0
2018-01-22 09:30:00,96.39,96.39,95.88,96.15,53713.0,83.6929,83.6929,83.25,83.4845,53713.0
2018-01-22 09:40:00,96.1,96.4,96.07,96.13,34610.0,83.4411,83.7015,83.415,83.4671,34610.0
2018-01-22 09:50:00,96.13,96.13,95.93,95.93,41033.0,83.4671,83.4671,83.2934,83.2934,41033.0
2018-01-22 10:00:00,95.94,95.99,95.77,95.93,42277.0,83.3021,83.3455,83.1545,83.2934,42277.0
2018-01-22 10:10:00,95.93,96.26,95.87,96.2,41655.0,83.2934,83.58,83.2414,83.5279,41655.0
2018-01-22 10:20:00,96.21,96.29,96.1,96.16,26401.0,83.5366,83.606,83.4411,83.4932,26401.0
2018-01-22 10:30:00,96.19,96.2,96.03,96.11,37980.0,83.5192,83.5279,83.3803,83.4497,37980.0
2018-01-22 10:40:00,96.11,96.12,95.96,96.0,43684.0,83.4497,83.4584,83.3195,83.3542,43684.0
2018-01-22 10:50:00,96.02,96.09,95.97,96.02,67978.0,83.3716,83.4324,83.3282,83.3716,67978.0
2018-01-22 11:00:00,96.0,96.11,95.97,96.09,117567.0,83.3542,83.4497,83.3282,83.4324,117567.0
2018-01-22 11:10:00,96.09,96.16,95.89,95.94,107550.0,83.4324,83.4932,83.2587,83.3021,107550.0
2018-01-22 11:20:00,95.93,96.09,95.84,96.07,82376.0,83.2934,83.4324,83.2153,83.415,82376.0
2018-01-22 11:30:00,96.05,96.26,96.04,96.24,27331.0,83.3976,83.58,83.389,83.5626,27331.0
2018-01-22 11:40:00,96.23,96.27,96.17,96.18,45354.0,83.5539,83.5887,83.5018,83.5105,45354.0
2018-01-22 11:50:00,96.18,96.4,96.15,96.4,68407.0,83.5105,83.7015,83.4845,83.7015,68407.0
2018-01-22 12:00:00,96.4,96.66,96.37,96.64,37836.0,83.7015,83.9273,83.6755,83.9099,37836.0
2018-01-22 12:10:00,96.62,96.88,96.61,96.85,43000.0,83.8926,84.1183,83.8839,84.0923,43000.0
2018-01-22 12:20:00,96.85,96.88,96.64,96.7,48534.0,84.0923,84.1183,83.9099,83.962,48534.0
2018-01-22 12:30:00,96.69,96.81,96.67,96.67,47259.0,83.9533,84.0575,83.936,83.936,47259.0
2018-01-22 12:40:00,96.68,96.76,96.59,96.59,49274.0,83.9447,84.0141,83.8665,83.8665,49274.0
2018-01-22 12:50:00,96.59,96.66,96.46,96.48,76421.0,83.8665,83.9273,83.7536,83.771,76421.0
2018-01-22 13:00:00,96.49,96.52,96.42,96.45,69023.0,83.7797,83.8057,83.7189,83.745,69023.0
2018-01-22 13:10:00,96.46,96.49,96.38,96.42,62080.0,83.7536,83.7797,83.6842,83.7189,62080.0
2018-01-22 13:20:00,96.42,96.42,96.21,96.27,196597.0,83.7189,83.7189,83.5366,83.5887,196597.0
2018-01-22 13:30:00,96.26,96.55,96.25,96.54,158503.0,83.58,83.8318,83.5713,83.8231,158503.0
2018-01-22 13:40:00,96.54,96.54,96.43,96.44,52019.0,83.8231,83.8231,83.7276,83.7363,52019.0
2018-01-22 13:50:00,96.44,96.49,96.38,96.42,62686.0,83.7363,83.7797,83.6842,83.7189,62686.0
2018-01-22 14:00:00,96.43,96.44,96.3,96.42,133508.0,83.7276,83.7363,83.6147,83.7189,133508.0
2018-01-22 14:10:00,96.4,96.55,96.34,96.53,62970.0,83.7015,83.8318,83.6494,83.8144,62970.0
2018-01-22 14:20:00,96.53,96.66,96.46,96.65,41875.0,83.8144,83.9273,83.7536,83.9186,41875.0
2018-01-22 14:30:00,96.64,96.76,96.59,96.72,53611.0,83.9099,84.0141,83.8665,83.9794,53611.0
2018-01-22 14:40:00,96.72,96.84,96.66,96.69,59948.0,83.9794,84.0836,83.9273,83.9533,59948.0
2018-01-22 14:50:00,96.68,96.69,96.57,96.58,42869.0,83.9447,83.9533,83.8491,83.8578,42869.0
2018-01-22 15:00:00,96.58,96.69,96.58,96.6,46763.0,83.8578,83.9533,83.8578,83.8752,46763.0
2018-01-22 15:10:00,96.6,96.74,96.59,96.73,51945.0,83.8752,83.9967,83.8665,83.9881,51945.0
2018-01-22 15:20:00,96.73,96.73,96.65,96.7,71198.0,83.9881,83.9881,83.9186,83.962,71198.0
2018-01-22 15:30:00,96.7,96.7,96.59,96.59,113093.0,83.962,83.962,83.8665,83.8665,113093.0
2018-01-22 15:40:00,96.59,96.78,96.56,96.78,99820.0,83.8665,84.0315,83.8405,84.0315,99820.0
2018-01-22 15:50:00,96.81,97.0,96.64,96.65,512594.0,84.0575,84.2225,83.9099,83.9186,512594.0
2018-01-23 09:30:00,96.59,97.12,96.48,96.52,66738.0,83.8665,84.3267,83.771,83.8057,66738.0
2018-01-23 09:40:00,96.52,96.61,96.38,96.4,20824.0,83.8057,83.8839,83.6842,83.7015,20824.0
2018-01-23 09:50:00,96.4,96.73,96.39,96.47,103015.0,83.7015,83.9881,83.6929,83.7623,103015.0
2018-01-23 10:00:00,96.45,96.75,96.45,96.57,29372.0,83.745,84.0054,83.745,83.8491,29372.0
2018-01-23 10:10:00,96.63,96.72,96.46,96.49,26735.0,83.9012,83.9794,83.7536,83.7797,26735.0
2018-01-23 10:20:00,96.52,96.52,96.24,96.32,46837.0,83.8057,83.8057,83.5626,83.6321,46837.0
2018-01-23 10:30:00,96.32,96.49,96.27,96.48,24473.0,83.6321,83.7797,83.5887,83.771,24473.0
2018-01-23 10:40:00,96.44,96.45,96.33,96.39,28842.0,83.7363,83.745,83.6408,83.6929,28842.0
2018-01-23 10:50:00,96.39,96.48,96.32,96.34,44227.0,83.6929,83.771,83.6321,83.6494,44227.0
2018-01-23 11:00:00,96.37,96.47,96.28,96.35,34284.0,83.6755,83.7623,83.5973,83.6581,34284.0
2018-01-23 11:10:00,96.36,96.43,96.35,96.39,28307.0,83.6668,83.7276,83.6581,83.6929,28307.0
2018-01-23 11:20:00,96.4,96.41,96.3,96.36,28132.0,83.7015,83.7102,83.6147,83.6668,28132.0
2018-01-23 11:30:00,96.35,96.44,96.29,96.37,19993.0,83.6581,83.7363,83.606,83.6755,19993.0
2018-01-23 11:40:00,96.39,96.42,96.18,96.26,27341.0,83.6929,83.7189,83.5105,83.58,27341.0
2018-01-23 11:50:00,96.26,96.35,96.16,96.18,24235.0,83.58,83.6581,83.4932,83.5105,24235.0
2018-01-23 12:00:00,96.18,96.23,96.08,96.1,57358.0,83.5105,83.5539,83.4237,83.4411,57358.0
2018-01-23 12:10:00,96.11,96.15,96.07,96.12,26241.0,83.4497,83.4845,83.415,83.4584,26241.0
2018-01-23 12:20:00,96.12,96.17,96.08,96.16,39126.0,83.4584,83.5018,83.4237,83.4932,39126.0
2018-01-23 12:30:00,96.15,96.18,96.09,96.13,28460.0,83.4845,83.5105,83.4324,83.4671,28460.0
2018-01-23 12:40:00,96.14,96.16,96.07,96.11,27512.0,83.4758,83.4932,83.415,83.4497,27512.0
2018-01-23 12:50:00,96.1,96.1,95.94,95.99,51448.0,83.4411,83.4411,83.3021,83.3455,51448.0
2018-01-23 13:00:00,95.99,96.08,95.98,96.01,105449.0,83.3455,83.4237,83.3369,83.3629,105449.0
2018-01-23 13:10:00,96.0,96.05,95.96,95.97,30083.0,83.3542,83.3976,83.3195,83.3282,30083.0
2018-01-23 13:20:00,95.96,95.98,95.89,95.96,18919.0,83.3195,83.3369,83.2587,83.3195,18919.0
2018-01-23 13:30:00,95.96,96.04,95.95,96.04,16010.0,83.3195,83.389,83.3108,83.389,16010.0
2018-01-23 13:40:00,96.04,96.08,95.94,96.02,36049.0,83.389,83.4237,83.3021,83.3716,36049.0
2018-01-23 13:50:00,96.03,96.54,95.99,96.51,137491.0,83.3803,83.8231,83.3455,83.797,137491.0
2018-01-23 14:00:00,96.51,96.51,96.36,96.47,20916.0,83.797,83.797,83.6668,83.7623,20916.0
2018-01-23 14:10:00,96.46,96.46,96.19,96.25,30813.0,83.7536,83.7536,83.5192,83.5713,30813.0
2018-01-23 14:20:00,96.23,96.32,96.15,96.2,33955.0,83.5539,83.6321,83.4845,83.5279,33955.0
2018-01-23 14:30:00,96.2,96.22,96.1,96.2,39205.0,83.5279,83.5452,83.4411,83.5279,39205.0
2018-01-23 14:40:00,96.2,96.22,96.1,96.13,65652.0,83.5279,83.5452,83.4411,83.4671,65652.0
2018-01-23 14:50:00,96.13,96.19,96.1,96.12,57232.0,83.4671,83.5192,83.4411,83.4584,57232.0
2018-01-23 15:00:00,96.11,96.11,96.02,96.02,27322.0,83.4497,83.4497,83.3716,83.3716,27322.0
2018-01-23 15:10:00,96.03,96.11,95.91,96.08,129454.0,83.3803,83.4497,83.2761,83.4237,129454.0
2018-01-23 15:20:00,96.08,96.4,96.02,96.23,253765.0,83.4237,83.7015,83.3716,83.5539,253765.0
2018-01-23 15:30:00,96.24,96.38,96.24,96.3,190374.0,83.5626,83.6842,83.5626,83.6147,190374.0
2018-01-23 15:40:00,96.29,96.42,96.27,96.42,159571.0,83.606,83.7189,83.5887,83.7189,159571.0
2018-01-23 15:50:00,96.43,96.63,96.38,96.46,455707.0,83.7276,83.9012,83.6842,83.7536,455707.0
2018-01-24 09:30:00,94.38,95.15,93.21,95.13,353101.0,81.9476,82.6162,80.9317,82.5988,353101.0
2018-01-24 09:40:00,95.16,95.97,95.03,95.97,174931.0,82.6249,83.3282,82.512,83.3282,174931.0
2018-01-24 09:50:00,95.95,96.39,95.87,96.02,335551.0,83.3108,83.6929,83.2414,83.3716,335551.0
2018-01-24 10:00:00,95.98,96.48,95.98,96.34,252195.0,83.3369,83.771,83.3369,83.6494,252195.0
2018-01-24 10:10:00,96.35,96.42,96.06,96.25,66409.0,83.6581,83.7189,83.4063,83.5713,66409.0
2018-01-24 10:20:00,96.24,96.36,96.14,96.25,28342.0,83.5626,83.6668,83.4758,83.5713,28342.0
2018-01-24 10:30:00,96.25,96.64,96.24,96.58,271205.0,83.5713,83.9099,83.5626,83.8578,271205.0
2018-01-24 10:40:00,96.52,96.6,96.17,96.3,38100.0,83.8057,83.8752,83.5018,83.6147,38100.0
2018-01-24 10:50:00,96.31,96.33,96.06,96.17,273689.0,83.6234,83.6408,83.4063,83.5018,273689.0
2018-01-24 11:00:00,96.18,96.46,96.17,96.46,37096.0,83.5105,83.7536,83.5018,83.7536,37096.0
2018-01-24 11:10:00,96.42,96.44,96.15,96.38,35808.0,83.7189,83.7363,83.4845,83.6842,35808.0
2018-01-24 11:20:00,96.4,96.42,96.22,96.23,33544.0,83.7015,83.7189,83.5452,83.5539,33544.0
2018-01-24 11:30:00,96.21,96.23,95.98,96.1,185247.0,83.5366,83.5539,83.3369,83.4411,185247.0
2018-01-24 11:40:00,96.11,96.11,95.36,95.4,203853.0,83.4497,83.4497,82.7985,82.8333,203853.0
2018-01-24 11:50:00,95.41,95.63,95.26,95.26,98936.0,82.8419,83.033,82.7117,82.7117,98936.0
2018-01-24 12:00:00,95.27,95.29,95.11,95.12,25455.0,82.7204,82.7378,82.5815,82.5901,25455.0
2018-01-24 12:10:00,95.14,95.34,95.12,95.34,64527.0,82.6075,82.7812,82.5901,82.7812,64527.0
2018-01-24 12:20:00,95.37,95.38,95.2,95.37,23225.0,82.8072,82.8159,82.6596,82.8072,23225.0
2018-01-24 12:30:00,95.39,95.7,95.27,95.5,22259.0,82.8246,83.0937,82.7204,82.9201,22259.0
2018-01-24 12:40:00,95.5,95.64,95.45,95.64,91645.0,82.9201,83.0416,82.8767,83.0416,91645.0
2018-01-24 12:50:00,95.61,95.62,95.45,95.51,41800.0,83.0156,83.0243,82.8767,82.9288,41800.0
2018-01-24 13:00:00,95.51,95.53,95.43,95.48,81502.0,82.9288,82.9461,82.8593,82.9027,81502.0
2018-01-24 13:10:00,95.49,95.54,95.44,95.5,203794.0,82.9114,82.9548,82.868,82.9201,203794.0
2018-01-24 13:20:00,95.5,95.81,95.49,95.71,45680.0,82.9201,83.1893,82.9114,83.1024,45680.0
2018-01-24 13:30:00,95.72,96.12,95.72,95.81,318284.0,83.1111,83.4584,83.1111,83.1893,318284.0
2018-01-24 13:40:00,95.82,96.0,95.72,95.83,284664.0,83.1979,83.3542,83.1111,83.2066,284664.0
2018-01-24 13:50:00,95.84,95.89,95.61,95.66,36383.0,83.2153,83.2587,83.0156,83.059,36383.0
2018-01-24 14:00:00,95.62,95.82,95.56,95.78,28479.0,83.0243,83.1979,82.9722,83.1632,28479.0
2018-01-24 14:10:00,95.78,95.9,95.54,95.63,38503.0,83.1632,83.2674,82.9548,83.033,38503.0
2018-01-24 14:20:00,95.62,95.64,95.44,95.48,96518.0,83.0243,83.0416,82.868,82.9027,96518.0
2018-01-24 14:30:00,95.47,95.61,95.36,95.51,214166.0,82.894,83.0156,82.7985,82.9288,214166.0
2018-01-24 14:40:00,95.51,95.72,95.45,95.69,83877.0,82.9288,83.1111,82.8767,83.0851,83877.0
2018-01-24 14:50:00,95.7,95.7,95.56,95.58,36085.0,83.0937,83.0937,82.9722,82.9896,36085.0
2018-01-24 15:00:00,95.58,95.69,95.47,95.63,161698.0,82.9896,83.0851,82.894,83.033,161698.0
2018-01-24 15:10:00,95.63,95.64,95.44,95.54,74571.0,83.033,83.0416,82.868,82.9548,74571.0
2018-01-24 15:20:00,95.54,95.65,95.42,95.55,182336.0,82.9548,83.0503,82.8506,82.9635,182336.0
2018-01-24 15:30:00,95.55,95.73,95.54,95.64,155528.0,82.9635,83.1198,82.9548,83.0416,155528.0
2018-01-24 15:40:00,95.65,95.85,95.56,95.72,150438.0,83.0503,83.224,82.9722,83.1111,150438.0
2018-01-24 15:50:00,95.72,95.72,95.34,95.35,405846.0,83.1111,83.1111,82.7812,82.7898,405846.0
2018-01-25 09:30:00,96.19,96.53,95.72,96.05,104109.0,83.5192,83.8144,83.1111,83.3976,104109.0
2018-01-25 09:40:00,95.99,96.17,95.68,95.7,79763.0,83.3455,83.5018,83.0764,83.0937,79763.0
2018-01-25 09:50:00,95.65,95.69,95.0,95.09,152214.0,83.0503,83.0851,82.486,82.5641,152214.0
2018-01-25 10:00:00,95.15,95.36,94.92,94.94,44062.0,82.6162,82.7985,82.4165,82.4339,44062.0
2018-01-25 10:10:00,94.89,95.11,94.71,94.89,76267.0,82.3904,82.5815,82.2342,82.3904,76267.0
2018-01-25 10:20:00,94.9,95.09,94.62,94.63,35729.0,82.3991,82.5641,82.156,82.1647,35729.0
2018-01-25 10:30:00,94.65,95.03,94.65,94.72,54134.0,82.1821,82.512,82.1821,82.2428,54134.0
2018-01-25 10:40:00,94.71,94.74,94.44,94.52,45525.0,82.2342,82.2602,81.9997,82.0692,45525.0
2018-01-25 10:50:00,94.52,94.68,94.49,94.62,41401.0,82.0692,82.2081,82.0431,82.156,41401.0
2018-01-25 11:00:00,94.58,94.82,94.5,94.64,28909.0,82.1213,82.3297,82.0518,82.1734,28909.0
2018-01-25 11:10:00,94.65,94.82,94.57,94.58,44549.0,82.1821,82.3297,82.1126,82.1213,44549.0
2018-01-25 11:20:00,94.56,94.57,94.34,94.54,34940.0,82.1039,82.1126,81.9129,82.0865,34940.0
2018-01-25 11:30:00,94.57,94.84,94.54,94.77,65295.0,82.1126,82.347,82.0865,82.2863,65295.0
2018-01-25 11:40:00,94.78,94.8,94.7,94.79,25213.0,82.2949,82.3123,82.2255,82.3036,25213.0
2018-01-25 11:50:00,94.8,94.8,94.63,94.63,19791.0,82.3123,82.3123,82.1647,82.1647,19791.0
2018-01-25 12:00:00,94.61,94.64,94.47,94.56,33320.0,82.1473,82.1734,82.0258,82.1039,33320.0
2018-01-25 12:10:00,94.58,94.63,94.33,94.33,44417.0,82.1213,82.1647,81.9042,81.9042,44417.0
2018-01-25 12:20:00,94.35,94.4,94.09,94.23,43587.0,81.9216,81.965,81.6958,81.8174,43587.0
2018-01-25 12:30:00,94.26,94.26,93.95,94.09,29220.0,81.8434,81.8434,81.5743,81.6958,29220.0
2018-01-25 12:40:00,94.1,94.1,93.79,93.8,47608.0,81.7045,81.7045,81.4353,81.444,47608.0
2018-01-25 12:50:00,93.81,93.87,93.43,93.44,57242.0,81.4527,81.5048,81.1228,81.1314,57242.0
2018-01-25 13:00:00,93.43,93.68,93.29,93.57,57829.0,81.1228,81.3398,81.0012,81.2443,57829.0
2018-01-25 13:10:00,93.58,93.63,93.43,93.48,35292.0,81.253,81.2964,81.1228,81.1662,35292.0
2018-01-25 13:20:00,93.49,93.58,93.41,93.43,67124.0,81.1749,81.253,81.1054,81.1228,67124.0
2018-01-25 13:30:00,93.44,93.46,93.28,93.42,83167.0,81.1314,81.1488,80.9925,81.1141,83167.0
2018-01-25 13:40:00,93.41,93.41,93.29,93.34,63905.0,81.1054,81.1054,81.0012,81.0446,63905.0
2018-01-25 13:50:00,93.34,93.35,93.09,93.09,86442.0,81.0446,81.0533,80.8276,80.8276,86442.0
2018-01-25 14:00:00,93.08,93.15,93.04,93.05,58565.0,80.8189,80.8796,80.7841,80.7928,58565.0
2018-01-25 14:10:00,93.05,93.06,92.83,93.04,57833.0,80.7928,80.8015,80.6018,80.7841,57833.0
2018-01-25 14:20:00,93.05,93.06,92.9,93.02,44771.0,80.7928,80.8015,80.6626,80.7668,44771.0
2018-01-25 14:30:00,93.02,93.02,92.65,92.69,74702.0,80.7668,80.7668,80.4455,80.4802,74702.0
2018-01-25 14:40:00,92.69,92.97,92.62,92.94,57817.0,80.4802,80.7234,80.4195,80.6973,57817.0
2018-01-25 14:50:00,92.95,93.08,92.81,92.91,41974.0,80.706,80.8189,80.5844,80.6713,41974.0
2018-01-25 15:00:00,92.9,92.94,92.8,92.8,72325.0,80.6626,80.6973,80.5758,80.5758,72325.0
2018-01-25 15:10:00,92.79,92.82,92.62,92.74,91589.0,80.5671,80.5931,80.4195,80.5237,91589.0
2018-01-25 15:20:00,92.75,92.86,92.45,92.48,105513.0,80.5323,80.6278,80.2719,80.2979,105513.0
2018-01-25 15:30:00,92.45,92.46,92.13,92.16,116797.0,80.2719,80.2805,79.994,80.0201,116797.0
2018-01-25 15:40:00,92.17,92.17,92.01,92.03,229052.0,80.0287,80.0287,79.8898,79.9072,229052.0
2018-01-25 15:50:00,92.02,92.11,91.93,91.97,349638.0,79.8985,79.9766,79.8204,79.8551,349638.0
2018-01-26 09:30:00,93.09,93.88,93.04,93.49,299939.0,80.8276,81.5135,80.7841,81.1749,299939.0
2018-01-26 09:40:00,93.51,93.58,92.58,92.89,116882.0,81.1922,81.253,80.3847,80.6539,116882.0
2018-01-26 09:50:00,92.88,93.12,92.72,93.0,137997.0,80.6452,80.8536,80.5063,80.7494,137997.0
2018-01-26 10:00:00,92.96,93.49,92.92,93.41,124633.0,80.7147,81.1749,80.6799,81.1054,124633.0
2018-01-26 10:10:00,93.39,93.39,93.16,93.3,98377.0,81.088,81.088,80.8883,81.0099,98377.0
2018-01-26 10:20:00,93.32,93.44,93.25,93.31,113099.0,81.0273,81.1314,80.9665,81.0186,113099.0
2018-01-26 10:30:00,93.33,93.41,93.18,93.4,114350.0,81.0359,81.1054,80.9057,81.0967,114350.0
2018-01-26 10:40:00,93.4,93.54,93.33,93.37,76476.0,81.0967,81.2183,81.0359,81.0707,76476.0
2018-01-26 10:50:00,93.38,93.54,93.31,93.41,84466.0,81.0794,81.2183,81.0186,81.1054,84466.0
2018-01-26 11:00:00,93.42,93.48,93.2,93.25,125090.0,81.1141,81.1662,80.9231,80.9665,125090.0
2018-01-26 11:10:00,93.25,93.47,93.24,93.42,82149.0,80.9665,81.1575,80.9578,81.1141,82149.0
2018-01-26 11:20:00,93.4,93.41,93.23,93.31,77235.0,81.0967,81.1054,80.9491,81.0186,77235.0
2018-01-26 11:30:00,93.32,93.39,93.07,93.07,41745.0,81.0273,81.088,80.8102,80.8102,41745.0
2018-01-26 11:40:00,93.09,93.09,92.86,92.92,70260.0,80.8276,80.8276,80.6278,80.6799,70260.0
2018-01-26 11:50:00,92.91,93.0,92.83,92.91,35627.0,80.6713,80.7494,80.6018,80.6713,35627.0
2018-01-26 12:00:00,92.94,93.07,92.94,93.0,19943.0,80.6973,80.8102,80.6973,80.7494,19943.0
2018-01-26 12:10:00,92.98,92.99,92.85,92.93,15984.0,80.732,80.7407,80.6192,80.6886,15984.0
2018-01-26 12:20:00,92.93,93.06,92.91,93.01,21250.0,80.6886,80.8015,80.6713,80.7581,21250.0
2018-01-26 12:30:00,93.03,93.08,92.97,93.05,33935.0,80.7755,80.8189,80.7234,80.7928,33935.0
2018-01-26 12:40:00,93.06,93.1,92.95,93.05,17847.0,80.8015,80.8362,80.706,80.7928,17847.0
2018-01-26 12:50:00,93.08,93.15,92.98,93.01,33960.0,80.8189,80.8796,80.732,80.7581,33960.0
2018-01-26 13:00:00,93.02,93.05,92.93,92.97,35416.0,80.7668,80.7928,80.6886,80.7234,35416.0
2018-01-26 13:10:00,92.98,93.1,92.92,93.08,17575.0,80.732,80.8362,80.6799,80.8189,17575.0
2018-01-26 13:20:00,93.07,93.11,92.98,93.02,57058.0,80.8102,80.8449,80.732,80.7668,57058.0
2018-01-26 13:30:00,93.02,93.05,92.99,93.03,43616.0,80.7668,80.7928,80.7407,80.7755,43616.0
2018-01-26 13:40:00,93.02,93.06,92.98,93.06,37636.0,80.7668,80.8015,80.732,80.8015,37636.0
2018-01-26 13:50:00,93.06,93.43,93.02,93.38,72782.0,80.8015,81.1228,80.7668,81.0794,72782.0
2018-01-26 14:00:00,93.36,93.51,93.24,93.49,166699.0,81.062,81.1922,80.9578,81.1749,166699.0
2018-01-26 14:10:00,93.51,93.6,93.42,93.57,172103.0,81.1922,81.2704,81.1141,81.2443,172103.0
2018-01-26 14:20:00,93.56,93.56,93.21,93.25,151275.0,81.2356,81.2356,80.9317,80.9665,151275.0
2018-01-26 14:30:00,93.25,93.61,93.21,93.57,97795.0,80.9665,81.2791,80.9317,81.2443,97795.0
2018-01-26 14:40:00,93.56,93.58,93.45,93.54,59247.0,81.2356,81.253,81.1401,81.2183,59247.0
2018-01-26 14:50:00,93.54,93.57,93.47,93.5,32273.0,81.2183,81.2443,81.1575,81.1835,32273.0
2018-01-26 15:00:00,93.5,93.51,93.4,93.47,80319.0,81.1835,81.1922,81.0967,81.1575,80319.0
2018-01-26 15:10:00,93.47,93.5,93.38,93.48,84731.0,81.1575,81.1835,81.0794,81.1662,84731.0
2018-01-26 15:20:00,93.48,93.54,93.44,93.5,112605.0,81.1662,81.2183,81.1314,81.1835,112605.0
2018-01-26 15:30:00,93.53,93.64,93.44,93.64,182299.0,81.2096,81.3051,81.1314,81.3051,182299.0
2018-01-26 15:40:00,93.65,93.83,93.64,93.76,198981.0,81.3138,81.4701,81.3051,81.4093,198981.0
2018-01-26 15:50:00,93.76,94.17,93.69,93.79,387651.0,81.4093,81.7653,81.3485,81.4353,387651.0
2018-01-29 09:30:00,93.2,93.59,92.96,93.29,75622.0,80.9231,81.2617,80.7147,81.0012,75622.0
2018-01-29 09:40:00,93.28,93.43,92.93,92.94,23159.0,80.9925,81.1228,80.6886,80.6973,23159.0
2018-01-29 09:50:00,92.96,93.07,92.89,92.98,24256.0,80.7147,80.8102,80.6539,80.732,24256.0
2018-01-29 10:00:00,93.01,93.02,92.73,93.02,66100.0,80.7581,80.7668,80.515,80.7668,66100.0
2018-01-29 10:10:00,93.01,93.14,92.88,92.96,34375.0,80.7581,80.871,80.6452,80.7147,34375.0
2018-01-29 10:20:00,92.94,93.11,92.93,93.03,26045.0,80.6973,80.8449,80.6886,80.7755,26045.0
2018-01-29 10:30:00,93.05,93.06,92.78,92.89,22166.0,80.7928,80.8015,80.5584,80.6539,22166.0
2018-01-29 10:40:00,92.87,92.9,92.6,92.64,31224.0,80.6365,80.6626,80.4021,80.4368,31224.0
2018-01-29 10:50:00,92.62,92.65,92.44,92.49,31862.0,80.4195,80.4455,80.2632,80.3066,31862.0
2018-01-29 11:00:00,92.5,92.71,92.41,92.56,114450.0,80.3153,80.4976,80.2371,80.3674,114450.0
2018-01-29 11:10:00,92.55,92.67,92.46,92.64,56362.0,80.3587,80.4629,80.2805,80.4368,56362.0
2018-01-29 11:20:00,92.66,92.8,92.66,92.76,36321.0,80.4542,80.5758,80.4542,80.541,36321.0
2018-01-29 11:30:00,92.75,92.91,92.67,92.8,23687.0,80.5323,80.6713,80.4629,80.5758,23687.0
2018-01-29 11:40:00,92.8,93.06,92.73,93.03,35871.0,80.5758,80.8015,80.515,80.7755,35871.0
2018-01-29 11:50:00,93.02,93.14,92.94,93.04,71662.0,80.7668,80.871,80.6973,80.7841,71662.0
2018-01-29 12:00:00,93.04,93.07,92.97,93.04,15042.0,80.7841,80.8102,80.7234,80.7841,15042.0
2018-01-29 12:10:00,93.04,93.09,92.99,93.09,9000.0,80.7841,80.8276,80.7407,80.8276,9000.0
2018-01-29 12:20:00,93.08,93.22,93.04,93.19,18786.0,80.8189,80.9404,80.7841,80.9144,18786.0
2018-01-29 12:30:00,93.2,93.21,93.08,93.08,15151.0,80.9231,80.9317,80.8189,80.8189,15151.0
2018-01-29 12:40:00,93.09,93.14,93.01,93.11,13555.0,80.8276,80.871,80.7581,80.8449,13555.0
2018-01-29 12:50:00,93.1,93.29,93.07,93.24,18200.0,80.8362,81.0012,80.8102,80.9578,18200.0
2018-01-29 13:00:00,93.25,93.38,93.21,93.33,12770.0,80.9665,81.0794,80.9317,81.0359,12770.0
2018-01-29 13:10:00,93.34,93.45,93.31,93.35,13106.0,81.0446,81.1401,81.0186,81.0533,13106.0
2018-01-29 13:20:00,93.35,93.37,93.27,93.3,13234.0,81.0533,81.0707,80.9838,81.0099,13234.0
2018-01-29 13:30:00,93.3,93.32,93.23,93.31,15176.0,81.0099,81.0273,80.9491,81.0186,15176.0
2018-01-29 13:40:00,93.3,93.33,93.24,93.26,13866.0,81.0099,81.0359,80.9578,80.9752,13866.0
2018-01-29 13:50:00,93.26,93.27,93.13,93.21,23062.0,80.9752,80.9838,80.8623,80.9317,23062.0
2018-01-29 14:00:00,93.21,93.31,93.2,93.28,19825.0,80.9317,81.0186,80.9231,80.9925,19825.0
2018-01-29 14:10:00,93.28,93.29,93.18,93.2,25722.0,80.9925,81.0012,80.9057,80.9231,25722.0
2018-01-29 14:20:00,93.2,93.26,93.18,93.22,24569.0,80.9231,80.9752,80.9057,80.9404,24569.0
2018-01-29 14:30:00,93.22,93.26,92.99,93.0,46456.0,80.9404,80.9752,80.7407,80.7494,46456.0
2018-01-29 14:40:00,92.99,93.08,92.96,93.04,49808.0,80.7407,80.8189,80.7147,80.7841,49808.0
2018-01-29 14:50:00,93.03,93.08,92.98,93.08,40659.0,80.7755,80.8189,80.732,80.8189,40659.0
2018-01-29 15:00:00,93.07,93.14,93.05,93.06,24002.0,80.8102,80.871,80.7928,80.8015,24002.0
2018-01-29 15:10:00,93.05,93.09,93.0,93.01,34709.0,80.7928,80.8276,80.7494,80.7581,34709.0
2018-01-29 15:20:00,93.01,93.01,92.85,92.9,126713.0,80.7581,80.7581,80.6192,80.6626,126713.0
2018-01-29 15:30:00,92.91,93.05,92.9,92.96,60254.0,80.6713,80.7928,80.6626,80.7147,60254.0
2018-01-29 15:40:00,92.96,93.04,92.85,92.95,109107.0,80.7147,80.7841,80.6192,80.706,109107.0
2018-01-29 15:50:00,92.95,94.44,92.86,93.79,516756.0,80.706,81.9997,80.6278,81.4353,516756.0
2018-01-30 09:30:00,92.77,93.39,92.11,92.66,301637.0,80.5497,81.088,79.9766,80.4542,301637.0
2018-01-30 09:40:00,92.63,92.77,92.25,92.28,69581.0,80.4281,80.5497,80.0982,80.1243,69581.0
2018-01-30 09:50:00,92.2,92.24,91.59,91.69,119487.0,80.0548,80.0895,79.5251,79.612,119487.0
2018-01-30 10:00:00,91.73,92.0,91.36,91.46,61108.0,79.6467,79.8811,79.3254,79.4123,61108.0
2018-01-30 10:10:00,91.47,91.83,91.47,91.76,64615.0,79.4209,79.7335,79.4209,79.6727,64615.0
2018-01-30 10:20:00,91.78,92.0,91.75,91.94,97736.0,79.6901,79.8811,79.6641,79.829,97736.0
2018-01-30 10:30:00,91.94,92.31,91.81,92.29,127243.0,79.829,80.1503,79.7162,80.1329,127243.0
2018-01-30 10:40:00,92.28,92.4,92.13,92.24,123060.0,80.1243,80.2284,79.994,80.0895,123060.0
2018-01-30 10:50:00,92.23,92.26,92.06,92.13,109954.0,80.0808,80.1069,79.9332,79.994,109954.0
2018-01-30 11:00:00,92.14,92.21,91.94,92.06,55180.0,80.0027,80.0635,79.829,79.9332,55180.0
2018-01-30 11:10:00,92.08,92.12,91.89,92.04,153314.0,79.9506,79.9853,79.7856,79.9159,153314.0
2018-01-30 11:20:00,92.0,92.3,92.0,92.26,119932.0,79.8811,80.1416,79.8811,80.1069,119932.0
2018-01-30 11:30:00,92.23,92.23,92.03,92.12,58951.0,80.0808,80.0808,79.9072,79.9853,58951.0
2018-01-30 11:40:00,92.14,92.22,92.07,92.11,38309.0,80.0027,80.0722,79.9419,79.9766,38309.0
2018-01-30 11:50:00,92.08,92.13,91.93,91.94,56869.0,79.9506,79.994,79.8204,79.829,56869.0
2018-01-30 12:00:00,91.96,92.03,91.88,91.95,35345.0,79.8464,79.9072,79.7769,79.8377,35345.0
2018-01-30 12:10:00,91.94,92.15,91.92,92.08,58033.0,79.829,80.0114,79.8117,79.9506,58033.0
2018-01-30 12:20:00,92.06,92.11,91.94,91.96,28473.0,79.9332,79.9766,79.829,79.8464,28473.0
2018-01-30 12:30:00,91.94,92.03,91.83,91.83,48764.0,79.829,79.9072,79.7335,79.7335,48764.0
2018-01-30 12:40:00,91.84,91.9,91.64,91.67,45834.0,79.7422,79.7943,79.5686,79.5946,45834.0
2018-01-30 12:50:00,91.67,91.79,91.65,91.77,40027.0,79.5946,79.6988,79.5772,79.6814,40027.0
2018-01-30 13:00:00,91.81,91.81,91.59,91.71,29086.0,79.7162,79.7162,79.5251,79.6293,29086.0
2018-01-30 13:10:00,91.7,91.9,91.7,91.85,18991.0,79.6207,79.7943,79.6207,79.7509,18991.0
2018-01-30 13:20:00,91.83,91.92,91.79,91.82,18197.0,79.7335,79.8117,79.6988,79.7248,18197.0
2018-01-30 13:30:00,91.83,91.9,91.77,91.85,24441.0,79.7335,79.7943,79.6814,79.7509,24441.0
2018-01-30 13:40:00,91.88,92.09,91.88,92.05,46885.0,79.7769,79.9593,79.7769,79.9245,46885.0
2018-01-30 13:50:00,92.06,92.19,92.0,92.08,136895.0,79.9332,80.0461,79.8811,79.9506,136895.0
2018-01-30 14:00:00,92.08,92.11,91.94,91.97,36057.0,79.9506,79.9766,79.829,79.8551,36057.0
2018-01-30 14:10:00,91.96,92.06,91.85,91.87,50358.0,79.8464,79.9332,79.7509,79.7683,50358.0
2018-01-30 14:20:00,91.85,91.85,91.64,91.71,30563.0,79.7509,79.7509,79.5686,79.6293,30563.0
2018-01-30 14:30:00,91.68,91.71,91.48,91.5,38984.0,79.6033,79.6293,79.4296,79.447,38984.0
2018-01-30 14:40:00,91.52,91.55,91.44,91.53,49987.0,79.4644,79.4904,79.3949,79.473,49987.0
2018-01-30 14:50:00,91.52,91.78,91.52,91.75,51763.0,79.4644,79.6901,79.4644,79.6641,51763.0
2018-01-30 15:00:00,91.72,91.86,91.69,91.82,35767.0,79.638,79.7596,79.612,79.7248,35767.0
2018-01-30 15:10:00,91.82,91.98,91.82,91.88,42011.0,79.7248,79.8638,79.7248,79.7769,42011.0
2018-01-30 15:20:00,91.89,92.04,91.87,91.97,43081.0,79.7856,79.9159,79.7683,79.8551,43081.0
2018-01-30 15:30:00,91.97,91.99,91.86,91.86,62074.0,79.8551,79.8725,79.7596,79.7596,62074.0
2018-01-30 15:40:00,91.87,91.88,91.74,91.77,146049.0,79.7683,79.7769,79.6554,79.6814,146049.0
2018-01-30 15:50:00,91.8,91.8,91.52,91.55,231430.0,79.7075,79.7075,79.4644,79.4904,231430.0
2018-01-31 09:30:00,91.89,92.55,91.89,92.53,73604.0,79.7856,80.3587,79.7856,80.3413,73604.0
2018-01-31 09:40:00,92.48,92.53,92.0,92.02,67637.0,80.2979,80.3413,79.8811,79.8985,67637.0
2018-01-31 09:50:00,92.0,92.23,91.93,92.01,47117.0,79.8811,80.0808,79.8204,79.8898,47117.0
2018-01-31 10:00:00,92.01,92.08,91.83,91.96,62299.0,79.8898,79.9506,79.7335,79.8464,62299.0
2018-01-31 10:10:00,91.99,92.18,91.95,92.13,23493.0,79.8725,80.0374,79.8377,79.994,23493.0
2018-01-31 10:20:00,92.13,92.19,91.95,92.02,34880.0,79.994,80.0461,79.8377,79.8985,34880.0
2018-01-31 10:30:00,92.02,92.19,91.99,92.11,26066.0,79.8985,80.0461,79.8725,79.9766,26066.0
2018-01-31 10:40:00,92.11,92.16,92.01,92.08,17176.0,79.9766,80.0201,79.8898,79.9506,17176.0
2018-01-31 10:50:00,92.08,92.15,92.03,92.1,34007.0,79.9506,80.0114,79.9072,79.968,34007.0
2018-01-31 11:00:00,92.11,92.11,91.97,91.99,12104.0,79.9766,79.9766,79.8551,79.8725,12104.0
2018-01-31 11:10:00,91.98,92.1,91.93,91.95,23512.0,79.8638,79.968,79.8204,79.8377,23512.0
2018-01-31 11:20:00,91.94,91.96,91.8,91.86,16612.0,79.829,79.8464,79.7075,79.7596,16612.0
2018-01-31 11:30:00,91.84,92.08,91.84,92.06,31880.0,79.7422,79.9506,79.7422,79.9332,31880.0
2018-01-31 11:40:00,92.04,92.09,91.89,91.91,17529.0,79.9159,79.9593,79.7856,79.803,17529.0
2018-01-31 11:50:00,91.9,91.9,91.78,91.8,14664.0,79.7943,79.7943,79.6901,79.7075,14664.0
2018-01-31 12:00:00,91.79,91.9,91.74,91.84,9626.0,79.6988,79.7943,79.6554,79.7422,9626.0
2018-01-31 12:10:00,91.83,91.84,91.76,91.78,6276.0,79.7335,79.7422,79.6727,79.6901,6276.0
2018-01-31 12:20:00,91.79,92.02,91.78,92.0,13551.0,79.6988,79.8985,79.6901,79.8811,13551.0
2018-01-31 12:30:00,92.0,92.0,91.88,91.88,8880.0,79.8811,79.8811,79.7769,79.7769,8880.0
2018-01-31 12:40:00,91.88,91.89,91.79,91.8,17154.0,79.7769,79.7856,79.6988,79.7075,17154.0
2018-01-31 12:50:00,91.8,91.86,91.8,91.83,7244.0,79.7075,79.7596,79.7075,79.7335,7244.0
2018-01-31 13:00:00,91.84,91.98,91.83,91.84,44875.0,79.7422,79.8638,79.7335,79.7422,44875.0
2018-01-31 13:10:00,91.83,91.85,91.78,91.82,24891.0,79.7335,79.7509,79.6901,79.7248,24891.0
2018-01-31 13:20:00,91.83,91.83,91.78,91.79,24913.0,79.7335,79.7335,79.6901,79.6988,24913.0
2018-01-31 13:30:00,91.79,91.81,91.75,91.75,19544.0,79.6988,79.7162,79.6641,79.6641,19544.0
2018-01-31 13:40:00,91.75,91.79,91.64,91.72,20129.0,79.6641,79.6988,79.5686,79.638,20129.0
2018-01-31 13:50:00,91.71,91.78,91.63,91.64,14139.0,79.6293,79.6901,79.5599,79.5686,14139.0
2018-01-31 14:00:00,91.65,91.92,91.64,91.92,28300.0,79.5772,79.8117,79.5686,79.8117,28300.0
2018-01-31 14:10:00,91.9,91.95,91.76,91.83,42127.0,79.7943,79.8377,79.6727,79.7335,42127.0
2018-01-31 14:20:00,91.84,91.84,91.6,91.69,31986.0,79.7422,79.7422,79.5338,79.612,31986.0
2018-01-31 14:30:00,91.7,91.71,91.52,91.6,25717.0,79.6207,79.6293,79.4644,79.5338,25717.0
2018-01-31 14:40:00,91.61,91.72,91.48,91.53,29289.0,79.5425,79.638,79.4296,79.473,29289.0
2018-01-31 14:50:00,91.53,91.8,91.42,91.77,35322.0,79.473,79.7075,79.3775,79.6814,35322.0
2018-01-31 15:00:00,91.78,91.84,91.6,91.69,33300.0,79.6901,79.7422,79.5338,79.612,33300.0
2018-01-31 15:10:00,91.69,91.81,91.67,91.74,28556.0,79.612,79.7162,79.5946,79.6554,28556.0
2018-01-31 15:20:00,91.74,92.0,91.74,91.99,69575.0,79.6554,79.8811,79.6554,79.8725,69575.0
2018-01-31 15:30:00,91.99,92.15,91.99,92.1,82213.0,79.8725,80.0114,79.8725,79.968,82213.0
2018-01-31 15:40:00,92.1,92.22,91.95,91.97,99973.0,79.968,80.0722,79.8377,79.8551,99973.0
2018-01-31 15:50:00,91.96,91.96,91.74,91.9,230694.0,79.8464,79.8464,79.6554,79.7943,230694.0
2018-02-01 09:30:00,91.25,92.58,91.25,92.41,76816.0,79.2299,80.3847,79.2299,80.2371,76816.0
2018-02-01 09:40:00,92.37,92.37,92.01,92.26,104592.0,80.2024,80.2024,79.8898,80.1069,104592.0
2018-02-01 09:50:00,92.21,92.58,92.21,92.45,25539.0,80.0635,80.3847,80.0635,80.2719,25539.0
2018-02-01 10:00:00,92.48,92.5,92.08,92.17,27421.0,80.2979,80.3153,79.9506,80.0287,27421.0
2018-02-01 10:10:00,92.18,92.32,92.11,92.28,39455.0,80.0374,80.159,79.9766,80.1243,39455.0
2018-02-01 10:20:00,92.31,92.42,91.78,92.01,39809.0,80.1503,80.2458,79.6901,79.8898,39809.0
2018-02-01 10:30:00,91.99,92.36,91.98,92.36,21807.0,79.8725,80.1937,79.8638,80.1937,21807.0
2018-02-01 10:40:00,92.34,92.42,92.24,92.42,31486.0,80.1763,80.2458,80.0895,80.2458,31486.0
2018-02-01 10:50:00,92.45,92.53,92.21,92.26,33688.0,80.2719,80.3413,80.0635,80.1069,33688.0
2018-02-01 11:00:00,92.25,92.32,92.06,92.18,30505.0,80.0982,80.159,79.9332,80.0374,30505.0
2018-02-01 11:10:00,92.2,92.25,92.02,92.05,40562.0,80.0548,80.0982,79.8985,79.9245,40562.0
2018-02-01 11:20:00,92.05,92.24,91.99,92.17,29741.0,79.9245,80.0895,79.8725,80.0287,29741.0
2018-02-01 11:30:00,92.17,92.22,92.09,92.16,36166.0,80.0287,80.0722,79.9593,80.0201,36166.0
2018-02-01 11:40:00,92.2,92.21,92.09,92.13,37545.0,80.0548,80.0635,79.9593,79.994,37545.0
2018-02-01 11:50:00,92.18,92.27,92.08,92.27,14892.0,80.0374,80.1156,79.9506,80.1156,14892.0
2018-02-01 12:00:00,92.31,92.31,92.11,92.12,19573.0,80.1503,80.1503,79.9766,79.9853,19573.0
2018-02-01 12:10:00,92.1,92.13,92.02,92.11,14796.0,79.968,79.994,79.8985,79.9766,14796.0
2018-02-01 12:20:00,92.12,92.13,92.0,92.05,11424.0,79.9853,79.994,79.8811,79.9245,11424.0
2018-02-01 12:30:00,92.1,92.16,92.04,92.09,22896.0,79.968,80.0201,79.9159,79.9593,22896.0
2018-02-01 12:40:00,92.09,92.16,92.08,92.14,19187.0,79.9593,80.0201,79.9506,80.0027,19187.0
2018-02-01 12:50:00,92.14,92.16,92.1,92.14,16010.0,80.0027,80.0201,79.968,80.0027,16010.0
2018-02-01 13:00:00,92.14,92.33,92.12,92.28,32259.0,80.0027,80.1677,79.9853,80.1243,32259.0
2018-02-01 13:10:00,92.29,92.41,92.28,92.3,18839.0,80.1329,80.2371,80.1243,80.1416,18839.0
2018-02-01 13:20:00,92.28,92.47,92.27,92.36,123199.0,80.1243,80.2892,80.1156,80.1937,123199.0
2018-02-01 13:30:00,92.37,92.37,92.19,92.21,15950.0,80.2024,80.2024,80.0461,80.0635,15950.0
2018-02-01 13:40:00,92.2,92.21,92.05,92.11,20634.0,80.0548,80.0635,79.9245,79.9766,20634.0
2018-02-01 13:50:00,92.1,92.13,91.96,92.01,33465.0,79.968,79.994,79.8464,79.8898,33465.0
2018-02-01 14:00:00,92.01,92.05,91.88,92.0,48900.0,79.8898,79.9245,79.7769,79.8811,48900.0
2018-02-01 14:10:00,91.98,92.09,91.95,92.02,22678.0,79.8638,79.9593,79.8377,79.8985,22678.0
2018-02-01 14:20:00,92.05,92.11,91.77,92.05,39060.0,79.9245,79.9766,79.6814,79.9245,39060.0
2018-02-01 14:30:00,92.04,92.12,92.02,92.07,32288.0,79.9159,79.9853,79.8985,79.9419,32288.0
2018-02-01 14:40:00,92.06,92.12,91.98,91.99,40809.0,79.9332,79.9853,79.8638,79.8725,40809.0
2018-02-01 14:50:00,92.0,92.05,91.97,92.0,30297.0,79.8811,79.9245,79.8551,79.8811,30297.0
2018-02-01 15:00:00,91.99,92.04,91.96,91.99,37045.0,79.8725,79.9159,79.8464,79.8725,37045.0
2018-02-01 15:10:00,92.0,92.04,91.9,91.91,27534.0,79.8811,79.9159,79.7943,79.803,27534.0
2018-02-01 15:20:00,91.91,91.91,91.72,91.72,44201.0,79.803,79.803,79.638,79.638,44201.0
2018-02-01 15:30:00,91.71,91.73,91.5,91.59,49720.0,79.6293,79.6467,79.447,79.5251,49720.0
2018-02-01 15:40:00,91.58,91.69,91.49,91.63,110195.0,79.5165,79.612,79.4383,79.5599,110195.0
2018-02-01 15:50:00,91.64,91.84,91.5,91.62,266022.0,79.5686,79.7422,79.447,79.5512,266022.0
2018-02-02 09:30:00,90.74,91.29,90.38,90.54,51706.0,78.7871,79.2647,78.4745,78.6135,51706.0
2018-02-02 09:40:00,90.5,90.91,90.45,90.91,18547.0,78.5787,78.9347,78.5353,78.9347,18547.0
2018-02-02 09:50:00,90.91,90.95,90.58,90.75,27253.0,78.9347,78.9694,78.6482,78.7958,27253.0
2018-02-02 10:00:00,90.73,90.8,90.22,90.28,52747.0,78.7784,78.8392,78.3356,78.3877,52747.0
2018-02-02 10:10:00,90.27,90.33,90.08,90.32,94193.0,78.379,78.4311,78.214,78.4224,94193.0
2018-02-02 10:20:00,90.33,90.48,90.2,90.41,21616.0,78.4311,78.5614,78.3182,78.5006,21616.0
2018-02-02 10:30:00,90.43,90.8,90.35,90.78,14851.0,78.5179,78.8392,78.4485,78.8218,14851.0
2018-02-02 10:40:00,90.79,90.94,90.76,90.82,25577.0,78.8305,78.9608,78.8045,78.8566,25577.0
2018-02-02 10:50:00,90.86,90.91,90.72,90.84,26874.0,78.8913,78.9347,78.7697,78.8739,26874.0
2018-02-02 11:00:00,90.84,90.84,90.45,90.51,42591.0,78.8739,78.8739,78.5353,78.5874,42591.0
2018-02-02 11:10:00,90.5,90.62,90.34,90.4,81944.0,78.5787,78.6829,78.4398,78.4919,81944.0
2018-02-02 11:20:00,90.39,90.51,90.28,90.36,48140.0,78.4832,78.5874,78.3877,78.4572,48140.0
2018-02-02 11:30:00,90.35,90.39,90.28,90.34,25017.0,78.4485,78.4832,78.3877,78.4398,25017.0
2018-02-02 11:40:00,90.35,90.51,90.23,90.34,38117.0,78.4485,78.5874,78.3443,78.4398,38117.0
2018-02-02 11:50:00,90.38,90.47,90.19,90.22,56056.0,78.4745,78.5527,78.3096,78.3356,56056.0
2018-02-02 12:00:00,90.23,90.32,90.03,90.13,42652.0,78.3443,78.4224,78.1706,78.2575,42652.0
2018-02-02 12:10:00,90.1,90.34,90.04,90.2,82397.0,78.2314,78.4398,78.1793,78.3182,82397.0
2018-02-02 12:20:00,90.2,90.45,90.17,90.34,88434.0,78.3182,78.5353,78.2922,78.4398,88434.0
2018-02-02 12:30:00,90.34,90.52,90.27,90.47,184613.0,78.4398,78.5961,78.379,78.5527,184613.0
2018-02-02 12:40:00,90.5,90.71,90.48,90.59,40398.0,78.5787,78.7611,78.5614,78.6569,40398.0
2018-02-02 12:50:00,90.6,90.61,90.4,90.4,16904.0,78.6656,78.6742,78.4919,78.4919,16904.0
2018-02-02 13:00:00,90.38,90.39,90.11,90.11,88219.0,78.4745,78.4832,78.2401,78.2401,88219.0
2018-02-02 13:10:00,90.11,90.21,90.09,90.18,25367.0,78.2401,78.3269,78.2227,78.3009,25367.0
2018-02-02 13:20:00,90.15,90.16,89.87,89.99,31278.0,78.2748,78.2835,78.0317,78.1359,31278.0
2018-02-02 13:30:00,90.01,90.15,90.0,90.04,23214.0,78.1533,78.2748,78.1446,78.1793,23214.0
2018-02-02 13:40:00,90.02,90.03,89.91,89.97,21053.0,78.162,78.1706,78.0664,78.1185,21053.0
2018-02-02 13:50:00,89.97,90.04,89.9,89.92,50167.0,78.1185,78.1793,78.0578,78.0751,50167.0
2018-02-02 14:00:00,89.91,89.96,89.76,89.84,40065.0,78.0664,78.1099,77.9362,78.0057,40065.0
2018-02-02 14:10:00,89.83,89.85,89.64,89.76,41668.0,77.997,78.0143,77.832,77.9362,41668.0
2018-02-02 14:20:00,89.74,89.78,89.62,89.69,35180.0,77.9188,77.9536,77.8146,77.8754,35180.0
2018-02-02 14:30:00,89.7,89.88,89.68,89.8,53462.0,77.8841,78.0404,77.8667,77.9709,53462.0
2018-02-02 14:40:00,89.8,89.88,89.72,89.72,36211.0,77.9709,78.0404,77.9015,77.9015,36211.0
2018-02-02 14:50:00,89.71,89.75,89.43,89.59,32502.0,77.8928,77.9275,77.6497,77.7886,32502.0
2018-02-02 15:00:00,89.59,89.66,89.29,89.3,39716.0,77.7886,77.8494,77.5281,77.5368,39716.0
2018-02-02 15:10:00,89.3,89.59,89.29,89.47,52876.0,77.5368,77.7886,77.5281,77.6844,52876.0
2018-02-02 15:20:00,89.45,89.58,89.39,89.4,47526.0,77.667,77.7799,77.6149,77.6236,47526.0
2018-02-02 15:30:00,89.39,89.53,89.26,89.51,65459.0,77.6149,77.7365,77.5021,77.7191,65459.0
2018-02-02 15:40:00,89.49,89.49,89.25,89.25,75212.0,77.7018,77.7018,77.4934,77.4934,75212.0
2018-02-02 15:50:00,89.27,89.35,89.06,89.12,219926.0,77.5107,77.5802,77.3284,77.3805,219926.0
2018-02-05 09:30:00,88.75,88.91,88.23,88.33,93663.0,77.0592,77.1982,76.6077,76.6946,93663.0
2018-02-05 09:40:00,88.24,88.42,88.09,88.16,40194.0,76.6164,76.7727,76.4862,76.547,40194.0
2018-02-05 09:50:00,88.23,88.43,88.06,88.42,80303.0,76.6077,76.7814,76.4601,76.7727,80303.0
2018-02-05 10:00:00,88.39,88.8,88.37,88.8,20819.0,76.7467,77.1027,76.7293,77.1027,20819.0
2018-02-05 10:10:00,88.81,89.33,88.73,89.24,172861.0,77.1113,77.5628,77.0419,77.4847,172861.0
2018-02-05 10:20:00,89.23,89.36,89.07,89.12,85148.0,77.476,77.5889,77.3371,77.3805,85148.0
2018-02-05 10:30:00,89.14,89.32,89.11,89.25,44818.0,77.3979,77.5542,77.3718,77.4934,44818.0
2018-02-05 10:40:00,89.25,89.53,89.25,89.44,86204.0,77.4934,77.7365,77.4934,77.6584,86204.0
2018-02-05 10:50:00,89.42,89.61,89.41,89.48,42661.0,77.641,77.806,77.6323,77.6931,42661.0
2018-02-05 11:00:00,89.46,89.53,89.3,89.31,34027.0,77.6757,77.7365,77.5368,77.5455,34027.0
2018-02-05 11:10:00,89.3,89.37,89.0,89.01,70927.0,77.5368,77.5976,77.2763,77.285,70927.0
2018-02-05 11:20:00,89.04,89.11,88.96,89.04,70104.0,77.311,77.3718,77.2416,77.311,70104.0
2018-02-05 11:30:00,89.03,89.05,88.85,89.01,34144.0,77.3024,77.3197,77.1461,77.285,34144.0
2018-02-05 11:40:00,89.02,89.12,89.0,89.1,19085.0,77.2937,77.3805,77.2763,77.3631,19085.0
2018-02-05 11:50:00,89.11,89.15,89.03,89.12,66708.0,77.3718,77.4066,77.3024,77.3805,66708.0
2018-02-05 12:00:00,89.12,89.12,88.74,88.74,68815.0,77.3805,77.3805,77.0506,77.0506,68815.0
2018-02-05 12:10:00,88.75,88.83,88.68,88.74,22916.0,77.0592,77.1287,76.9985,77.0506,22916.0
2018-02-05 12:20:00,88.74,88.9,88.71,88.83,30152.0,77.0506,77.1895,77.0245,77.1287,30152.0
2018-02-05 12:30:00,88.79,88.95,88.79,88.89,21089.0,77.094,77.2329,77.094,77.1808,21089.0
2018-02-05 12:40:00,88.91,89.13,88.9,89.1,30982.0,77.1982,77.3892,77.1895,77.3631,30982.0
2018-02-05 12:50:00,89.06,89.19,88.99,89.05,28702.0,77.3284,77.4413,77.2676,77.3197,28702.0
2018-02-05 13:00:00,89.0,89.01,88.67,88.71,48151.0,77.2763,77.285,76.9898,77.0245,48151.0
2018-02-05 13:10:00,88.68,88.77,88.45,88.45,22611.0,76.9985,77.0766,76.7988,76.7988,22611.0
2018-02-05 13:20:00,88.47,88.53,88.3,88.5,18833.0,76.8161,76.8682,76.6685,76.8422,18833.0
2018-02-05 13:30:00,88.51,88.67,88.32,88.32,28734.0,76.8509,76.9898,76.6859,76.6859,28734.0
2018-02-05 13:40:00,88.33,88.45,88.3,88.39,28378.0,76.6946,76.7988,76.6685,76.7467,28378.0
2018-02-05 13:50:00,88.39,88.8,88.37,88.78,40167.0,76.7467,77.1027,76.7293,77.0853,40167.0
2018-02-05 14:00:00,88.78,88.78,88.5,88.52,41016.0,77.0853,77.0853,76.8422,76.8595,41016.0
2018-02-05 14:10:00,88.52,88.55,88.23,88.28,51087.0,76.8595,76.8856,76.6077,76.6512,51087.0
2018-02-05 14:20:00,88.25,88.3,87.98,88.04,45591.0,76.6251,76.6685,76.3907,76.4428,45591.0
2018-02-05 14:30:00,88.02,88.05,87.76,87.83,56967.0,76.4254,76.4515,76.1997,76.2604,56967.0
2018-02-05 14:40:00,87.81,87.98,87.64,87.69,39983.0,76.2431,76.3907,76.0955,76.1389,39983.0
2018-02-05 14:50:00,87.68,87.68,87.13,87.24,55474.0,76.1302,76.1302,75.6526,75.7482,55474.0
2018-02-05 15:00:00,87.23,87.26,86.23,86.38,114529.0,75.7395,75.7655,74.8712,75.0014,114529.0
2018-02-05 15:10:00,86.35,87.39,85.93,87.02,138195.0,74.9754,75.8784,74.6107,75.5571,138195.0
2018-02-05 15:20:00,87.01,87.31,86.7,87.22,102450.0,75.5485,75.8089,75.2793,75.7308,102450.0
2018-02-05 15:30:00,87.26,87.31,86.62,86.64,109016.0,75.7655,75.8089,75.2098,75.2272,109016.0
2018-02-05 15:40:00,86.62,86.91,86.29,86.34,241109.0,75.2098,75.4616,74.9233,74.9667,241109.0
2018-02-05 15:50:00,86.34,86.38,85.33,85.39,419607.0,74.9667,75.0014,74.0898,74.1418,419607.0
2018-02-06 09:30:00,84.2,85.29,82.76,84.96,159296.0,73.1086,74.055,71.8583,73.7685,159296.0
2018-02-06 09:40:00,85.04,85.52,84.73,84.98,78909.0,73.838,74.2547,73.5688,73.7859,78909.0
2018-02-06 09:50:00,85.06,85.5,84.48,84.73,90125.0,73.8553,74.2374,73.3517,73.5688,90125.0
2018-02-06 10:00:00,84.91,85.3,84.67,84.79,79279.0,73.7251,74.0637,73.5167,73.6209,79279.0
2018-02-06 10:10:00,84.84,85.16,84.31,84.43,67382.0,73.6643,73.9421,73.2041,73.3083,67382.0
2018-02-06 10:20:00,84.48,84.85,83.93,84.4,142411.0,73.3517,73.673,72.8742,73.2823,142411.0
2018-02-06 10:30:00,84.4,84.5,83.79,84.04,64184.0,73.2823,73.3691,72.7526,72.9697,64184.0
2018-02-06 10:40:00,84.02,84.71,83.95,84.56,70759.0,72.9523,73.5514,72.8915,73.4212,70759.0
2018-02-06 10:50:00,84.61,85.14,84.45,84.77,63075.0,73.4646,73.9248,73.3257,73.6035,63075.0
2018-02-06 11:00:00,84.79,85.45,84.75,85.3,132914.0,73.6209,74.1939,73.5862,74.0637,132914.0
2018-02-06 11:10:00,85.3,85.58,84.95,85.56,65002.0,74.0637,74.3068,73.7598,74.2895,65002.0
2018-02-06 11:20:00,85.58,85.9,85.51,85.6,103595.0,74.3068,74.5847,74.246,74.3242,103595.0
2018-02-06 11:30:00,85.67,85.67,85.12,85.52,49695.0,74.385,74.385,73.9074,74.2547,49695.0
2018-02-06 11:40:00,85.52,85.73,85.41,85.73,31646.0,74.2547,74.4371,74.1592,74.4371,31646.0
2018-02-06 11:50:00,85.71,86.15,85.71,86.08,131718.0,74.4197,74.8017,74.4197,74.741,131718.0
2018-02-06 12:00:00,86.05,86.34,85.9,86.28,41776.0,74.7149,74.9667,74.5847,74.9146,41776.0
2018-02-06 12:10:00,86.25,86.59,86.08,86.4,80863.0,74.8886,75.1838,74.741,75.0188,80863.0
2018-02-06 12:20:00,86.4,86.84,86.28,86.79,52727.0,75.0188,75.4008,74.9146,75.3574,52727.0
2018-02-06 12:30:00,86.82,87.31,86.71,87.31,92523.0,75.3835,75.8089,75.288,75.8089,92523.0
2018-02-06 12:40:00,87.27,87.28,86.71,86.78,89379.0,75.7742,75.7829,75.288,75.3487,89379.0
2018-02-06 12:50:00,86.78,87.06,86.65,87.01,226402.0,75.3487,75.5919,75.2359,75.5485,226402.0
2018-02-06 13:00:00,87.06,87.08,86.33,86.44,235620.0,75.5919,75.6092,74.958,75.0535,235620.0
2018-02-06 13:10:00,86.39,87.1,86.38,87.05,105235.0,75.0101,75.6266,75.0014,75.5832,105235.0
2018-02-06 13:20:00,87.04,87.18,86.73,86.92,69257.0,75.5745,75.6961,75.3053,75.4703,69257.0
2018-02-06 13:30:00,86.91,87.01,86.65,86.95,99262.0,75.4616,75.5485,75.2359,75.4964,99262.0
2018-02-06 13:40:00,86.96,86.97,86.23,86.28,48931.0,75.505,75.5137,74.8712,74.9146,48931.0
2018-02-06 13:50:00,86.31,86.35,86.1,86.13,52622.0,74.9407,74.9754,74.7583,74.7844,52622.0
2018-02-06 14:00:00,86.11,86.39,86.09,86.17,57399.0,74.767,75.0101,74.7496,74.8191,57399.0
2018-02-06 14:10:00,86.19,86.73,86.15,86.23,66386.0,74.8365,75.3053,74.8017,74.8712,66386.0
2018-02-06 14:20:00,86.19,86.4,86.0,86.3,51411.0,74.8365,75.0188,74.6715,74.932,51411.0
2018-02-06 14:30:00,86.29,86.86,86.2,86.56,42256.0,74.9233,75.4182,74.8451,75.1577,42256.0
2018-02-06 14:40:00,86.57,87.23,86.55,87.16,85525.0,75.1664,75.7395,75.149,75.6787,85525.0
2018-02-06 14:50:00,87.26,87.71,87.02,87.64,118562.0,75.7655,76.1562,75.5571,76.0955,118562.0
2018-02-06 15:00:00,87.66,88.39,87.65,88.33,110544.0,76.1128,76.7467,76.1041,76.6946,110544.0
2018-02-06 15:10:00,88.27,88.31,87.88,87.94,77491.0,76.6425,76.6772,76.3038,76.3559,77491.0
2018-02-06 15:20:00,87.95,88.27,87.81,88.24,124878.0,76.3646,76.6425,76.2431,76.6164,124878.0
2018-02-06 15:30:00,88.25,88.64,87.94,88.58,134329.0,76.6251,76.9637,76.3559,76.9116,134329.0
2018-02-06 15:40:00,88.6,88.71,87.92,87.96,202692.0,76.929,77.0245,76.3386,76.3733,202692.0
2018-02-06 15:50:00,87.89,88.54,87.89,88.54,428695.0,76.3125,76.8769,76.3125,76.8769,428695.0
2018-02-07 09:30:00,86.75,87.05,85.58,86.71,315190.0,75.3227,75.5832,74.3068,75.288,315190.0
2018-02-07 09:40:00,86.7,87.11,86.5,86.68,119516.0,75.2793,75.6353,75.1056,75.2619,119516.0
2018-02-07 09:50:00,86.65,87.41,86.61,87.2,123173.0,75.2359,75.8958,75.2011,75.7134,123173.0
2018-02-07 10:00:00,87.17,87.62,87.04,87.42,102376.0,75.6874,76.0781,75.5745,75.9044,102376.0
2018-02-07 10:10:00,87.44,87.95,87.34,87.87,122753.0,75.9218,76.3646,75.835,76.2952,122753.0
2018-02-07 10:20:00,87.87,87.92,87.29,87.38,119914.0,76.2952,76.3386,75.7916,75.8697,119914.0
2018-02-07 10:30:00,87.4,87.56,87.32,87.45,65755.0,75.8871,76.026,75.8176,75.9305,65755.0
2018-02-07 10:40:00,87.45,87.45,87.26,87.39,35542.0,75.9305,75.9305,75.7655,75.8784,35542.0
2018-02-07 10:50:00,87.39,87.47,87.37,87.47,50849.0,75.8784,75.9479,75.861,75.9479,50849.0
2018-02-07 11:00:00,87.44,87.51,87.37,87.51,63998.0,75.9218,75.9826,75.861,75.9826,63998.0
2018-02-07 11:10:00,87.51,87.81,87.46,87.79,122573.0,75.9826,76.2431,75.9392,76.2257,122573.0
2018-02-07 11:20:00,87.78,87.8,87.53,87.63,106165.0,76.217,76.2344,76.0,76.0868,106165.0
2018-02-07 11:30:00,87.59,87.59,87.28,87.45,91465.0,76.052,76.052,75.7829,75.9305,91465.0
2018-02-07 11:40:00,87.44,87.57,87.33,87.45,42834.0,75.9218,76.0347,75.8263,75.9305,42834.0
2018-02-07 11:50:00,87.45,87.66,87.38,87.65,61964.0,75.9305,76.1128,75.8697,76.1041,61964.0
2018-02-07 12:00:00,87.67,87.75,87.6,87.68,60885.0,76.1215,76.191,76.0607,76.1302,60885.0
2018-02-07 12:10:00,87.69,87.74,87.44,87.51,68935.0,76.1389,76.1823,75.9218,75.9826,68935.0
2018-02-07 12:20:00,87.53,87.56,87.43,87.53,36224.0,76.0,76.026,75.9131,76.0,36224.0
2018-02-07 12:30:00,87.52,87.55,87.22,87.37,41272.0,75.9913,76.0173,75.7308,75.861,41272.0
2018-02-07 12:40:00,87.36,87.54,87.2,87.25,39237.0,75.8523,76.0086,75.7134,75.7568,39237.0
2018-02-07 12:50:00,87.27,87.45,87.24,87.33,27578.0,75.7742,75.9305,75.7482,75.8263,27578.0
2018-02-07 13:00:00,87.33,87.41,86.86,86.96,70656.0,75.8263,75.8958,75.4182,75.505,70656.0
2018-02-07 13:10:00,86.99,87.0,86.59,86.97,140926.0,75.5311,75.5398,75.1838,75.5137,140926.0
2018-02-07 13:20:00,86.95,86.99,86.64,86.88,123692.0,75.4964,75.5311,75.2272,75.4356,123692.0
2018-02-07 13:30:00,86.89,87.27,86.89,87.17,30242.0,75.4443,75.7742,75.4443,75.6874,30242.0
2018-02-07 13:40:00,87.15,87.35,86.84,86.85,42334.0,75.67,75.8437,75.4008,75.4095,42334.0
2018-02-07 13:50:00,86.9,86.92,86.64,86.73,33493.0,75.4529,75.4703,75.2272,75.3053,33493.0
2018-02-07 14:00:00,86.74,86.74,86.28,86.33,59343.0,75.314,75.314,74.9146,74.958,59343.0
2018-02-07 14:10:00,86.35,86.57,86.35,86.54,76301.0,74.9754,75.1664,74.9754,75.1404,76301.0
2018-02-07 14:20:00,86.54,86.7,86.47,86.63,46951.0,75.1404,75.2793,75.0796,75.2185,46951.0
2018-02-07 14:30:00,86.65,86.68,86.33,86.36,47685.0,75.2359,75.2619,74.958,74.9841,47685.0
2018-02-07 14:40:00,86.37,86.39,85.96,86.0,66919.0,74.9928,75.0101,74.6368,74.6715,66919.0
2018-02-07 14:50:00,85.97,86.04,85.65,86.03,97925.0,74.6454,74.7062,74.3676,74.6975,97925.0
2018-02-07 15:00:00,86.0,86.43,85.98,86.31,46058.0,74.6715,75.0449,74.6541,74.9407,46058.0
2018-02-07 15:10:00,86.31,86.36,86.13,86.14,105017.0,74.9407,74.9841,74.7844,74.7931,105017.0
2018-02-07 15:20:00,86.13,86.31,86.0,86.15,107521.0,74.7844,74.9407,74.6715,74.8017,107521.0
2018-02-07 15:30:00,86.15,86.3,85.99,86.16,129012.0,74.8017,74.932,74.6628,74.8104,129012.0
2018-02-07 15:40:00,86.16,86.2,85.69,85.79,150856.0,74.8104,74.8451,74.4023,74.4892,150856.0
2018-02-07 15:50:00,85.77,85.83,85.29,85.36,407096.0,74.4718,74.5239,74.055,74.1158,407096.0
2018-02-08 09:30:00,85.54,85.61,84.8,85.49,254439.0,74.2721,74.3329,73.6296,74.2287,254439.0
2018-02-08 09:40:00,85.54,85.55,84.81,85.0,213428.0,74.2721,74.2808,73.6383,73.8032,213428.0
2018-02-08 09:50:00,85.0,85.21,84.75,84.96,154348.0,73.8032,73.9856,73.5862,73.7685,154348.0
2018-02-08 10:00:00,84.91,85.51,84.65,85.51,103427.0,73.7251,74.246,73.4993,74.246,103427.0
2018-02-08 10:10:00,85.48,85.54,85.22,85.27,48770.0,74.22,74.2721,73.9942,74.0377,48770.0
2018-02-08 10:20:00,85.31,85.35,85.0,85.06,62855.0,74.0724,74.1071,73.8032,73.8553,62855.0
2018-02-08 10:30:00,85.09,85.09,84.82,85.02,80524.0,73.8814,73.8814,73.6469,73.8206,80524.0
2018-02-08 10:40:00,85.01,85.18,84.85,84.85,61267.0,73.8119,73.9595,73.673,73.673,61267.0
2018-02-08 10:50:00,84.85,84.85,84.01,84.26,83232.0,73.673,73.673,72.9436,73.1607,83232.0
2018-02-08 11:00:00,84.27,84.73,84.21,84.25,56913.0,73.1694,73.5688,73.1173,73.152,56913.0
2018-02-08 11:10:00,84.25,84.35,83.79,83.9,85527.0,73.152,73.2388,72.7526,72.8481,85527.0
2018-02-08 11:20:00,83.88,83.95,83.37,83.61,88881.0,72.8308,72.8915,72.3879,72.5963,88881.0
2018-02-08 11:30:00,83.61,84.14,83.56,83.97,75445.0,72.5963,73.0565,72.5529,72.9089,75445.0
2018-02-08 11:40:00,84.0,84.02,83.53,83.65,50597.0,72.9349,72.9523,72.5269,72.6311,50597.0
2018-02-08 11:50:00,83.66,84.17,83.65,84.08,47819.0,72.6397,73.0826,72.6311,73.0044,47819.0
2018-02-08 12:00:00,84.06,84.21,83.89,83.89,44656.0,72.987,73.1173,72.8394,72.8394,44656.0
2018-02-08 12:10:00,83.87,83.89,83.44,83.45,46824.0,72.8221,72.8394,72.4487,72.4574,46824.0
2018-02-08 12:20:00,83.44,83.44,82.91,83.18,88989.0,72.4487,72.4487,71.9885,72.223,88989.0
2018-02-08 12:30:00,83.19,83.37,82.95,83.05,70065.0,72.2316,72.3879,72.0233,72.1101,70065.0
2018-02-08 12:40:00,83.06,83.38,82.61,82.84,62733.0,72.1188,72.3966,71.728,71.9278,62733.0
2018-02-08 12:50:00,82.82,82.99,82.57,82.98,80518.0,71.9104,72.058,71.6933,72.0493,80518.0
2018-02-08 13:00:00,82.91,83.38,82.78,83.24,65729.0,71.9885,72.3966,71.8757,72.2751,65729.0
2018-02-08 13:10:00,83.27,83.92,83.22,83.8,82922.0,72.3011,72.8655,72.2577,72.7613,82922.0
2018-02-08 13:20:00,83.87,84.06,83.48,83.5,49907.0,72.8221,72.987,72.4834,72.5008,49907.0
2018-02-08 13:30:00,83.49,84.05,83.48,84.05,41081.0,72.4921,72.9784,72.4834,72.9784,41081.0
2018-02-08 13:40:00,84.11,84.56,84.03,84.25,44506.0,73.0305,73.4212,72.961,73.152,44506.0
2018-02-08 13:50:00,84.21,84.46,84.03,84.21,50546.0,73.1173,73.3344,72.961,73.1173,50546.0
2018-02-08 14:00:00,84.18,84.26,83.86,84.15,191615.0,73.0912,73.1607,72.8134,73.0652,191615.0
2018-02-08 14:10:00,84.15,84.46,84.07,84.13,183544.0,73.0652,73.3344,72.9957,73.0478,183544.0
2018-02-08 14:20:00,84.15,84.27,83.71,83.78,113006.0,73.0652,73.1694,72.6831,72.7439,113006.0
2018-02-08 14:30:00,83.79,83.79,83.22,83.63,90330.0,72.7526,72.7526,72.2577,72.6137,90330.0
2018-02-08 14:40:00,83.62,83.7,83.41,83.55,63784.0,72.605,72.6745,72.4227,72.5442,63784.0
2018-02-08 14:50:00,83.59,83.59,83.28,83.55,107785.0,72.579,72.579,72.3098,72.5442,107785.0
2018-02-08 15:00:00,83.58,83.82,83.4,83.4,82584.0,72.5703,72.7787,72.414,72.414,82584.0
2018-02-08 15:10:00,83.39,83.5,83.22,83.35,86990.0,72.4053,72.5008,72.2577,72.3706,86990.0
2018-02-08 15:20:00,83.36,83.77,83.17,83.52,121325.0,72.3793,72.7352,72.2143,72.5182,121325.0
2018-02-08 15:30:00,83.53,83.6,83.15,83.26,169174.0,72.5269,72.5876,72.1969,72.2924,169174.0
2018-02-08 15:40:00,83.26,83.68,83.13,83.39,215172.0,72.2924,72.6571,72.1796,72.4053,215172.0
2018-02-08 15:50:00,83.42,83.57,82.65,82.68,601336.0,72.4314,72.5616,71.7628,71.7888,601336.0
2018-02-09 09:30:00,83.91,84.0,82.61,82.61,210828.0,72.8568,72.9349,71.728,71.728,210828.0
2018-02-09 09:40:00,82.58,83.25,82.37,82.78,100535.0,71.702,72.2837,71.5197,71.8757,100535.0
2018-02-09 09:50:00,82.71,83.68,82.45,83.59,85834.0,71.8149,72.6571,71.5891,72.579,85834.0
2018-02-09 10:00:00,83.64,83.68,82.81,83.15,98022.0,72.6224,72.6571,71.9017,72.1969,98022.0
2018-02-09 10:10:00,83.17,83.57,83.06,83.57,62517.0,72.2143,72.5616,72.1188,72.5616,62517.0
2018-02-09 10:20:00,83.52,83.54,83.06,83.26,218281.0,72.5182,72.5355,72.1188,72.2924,218281.0
2018-02-09 10:30:00,83.29,83.59,83.14,83.21,57573.0,72.3185,72.579,72.1882,72.249,57573.0
2018-02-09 10:40:00,83.17,83.22,82.39,82.59,135826.0,72.2143,72.2577,71.537,71.7107,135826.0
2018-02-09 10:50:00,82.61,83.22,82.56,82.81,84737.0,71.728,72.2577,71.6846,71.9017,84737.0
2018-02-09 11:00:00,82.79,83.46,82.73,83.13,59271.0,71.8843,72.4661,71.8322,72.1796,59271.0
2018-02-09 11:10:00,83.05,83.37,82.78,82.99,57201.0,72.1101,72.3879,71.8757,72.058,57201.0
2018-02-09 11:20:00,83.01,83.12,82.66,82.84,108463.0,72.0754,72.1709,71.7715,71.9278,108463.0
2018-02-09 11:30:00,82.82,83.26,82.81,83.17,41829.0,71.9104,72.2924,71.9017,72.2143,41829.0
2018-02-09 11:40:00,83.15,83.15,82.7,82.7,37433.0,72.1969,72.1969,71.8062,71.8062,37433.0
2018-02-09 11:50:00,82.73,82.92,82.63,82.69,66866.0,71.8322,71.9972,71.7454,71.7975,66866.0
2018-02-09 12:00:00,82.69,82.86,82.26,82.27,166077.0,71.7975,71.9451,71.4242,71.4328,166077.0
2018-02-09 12:10:00,82.27,82.7,82.25,82.3,140339.0,71.4328,71.8062,71.4155,71.4589,140339.0
2018-02-09 12:20:00,82.3,82.8,82.09,82.1,89365.0,71.4589,71.893,71.2765,71.2852,89365.0
2018-02-09 12:30:00,82.13,82.38,81.94,82.0,58013.0,71.3113,71.5283,71.1463,71.1984,58013.0
2018-02-09 12:40:00,82.04,82.26,81.96,82.05,130333.0,71.2331,71.4242,71.1637,71.2418,130333.0
2018-02-09 12:50:00,82.03,82.88,81.98,82.8,100906.0,71.2245,71.9625,71.181,71.893,100906.0
2018-02-09 13:00:00,82.77,82.77,81.78,81.83,120874.0,71.867,71.867,71.0074,71.0508,120874.0
2018-02-09 13:10:00,81.82,82.04,81.58,82.03,40925.0,71.0421,71.2331,70.8337,71.2245,40925.0
2018-02-09 13:20:00,82.05,82.07,81.4,81.53,65940.0,71.2418,71.2592,70.6774,70.7903,65940.0
2018-02-09 13:30:00,81.5,81.71,80.95,81.09,103089.0,70.7643,70.9466,70.2867,70.4083,103089.0
2018-02-09 13:40:00,81.09,81.64,81.09,81.55,51542.0,70.4083,70.8858,70.4083,70.8077,51542.0
2018-02-09 13:50:00,81.5,82.0,81.42,81.67,107681.0,70.7643,71.1984,70.6948,70.9119,107681.0
2018-02-09 14:00:00,81.72,82.51,81.65,82.21,220753.0,70.9553,71.6412,70.8945,71.3807,220753.0
2018-02-09 14:10:00,82.23,83.05,82.17,82.97,261105.0,71.3981,72.1101,71.346,72.0406,261105.0
2018-02-09 14:20:00,82.94,83.64,82.84,82.88,140590.0,72.0146,72.6224,71.9278,71.9625,140590.0
2018-02-09 14:30:00,82.89,83.18,82.66,83.05,70498.0,71.9712,72.223,71.7715,72.1101,70498.0
2018-02-09 14:40:00,83.07,83.17,82.76,83.03,59194.0,72.1275,72.2143,71.8583,72.0927,59194.0
2018-02-09 14:50:00,83.0,83.29,82.84,82.92,88090.0,72.0667,72.3185,71.9278,71.9972,88090.0
2018-02-09 15:00:00,82.86,82.86,82.1,82.27,101474.0,71.9451,71.9451,71.2852,71.4328,101474.0
2018-02-09 15:10:00,82.26,82.98,82.16,82.94,76462.0,71.4242,72.0493,71.3373,72.0146,76462.0
2018-02-09 15:20:00,82.98,83.3,82.8,83.13,87678.0,72.0493,72.3272,71.893,72.1796,87678.0
2018-02-09 15:30:00,83.15,83.53,83.06,83.32,124703.0,72.1969,72.5269,72.1188,72.3445,124703.0
2018-02-09 15:40:00,83.35,84.32,83.31,84.12,136915.0,72.3706,73.2128,72.3358,73.0391,136915.0
2018-02-09 15:50:00,84.16,84.58,83.63,83.88,382832.0,73.0739,73.4385,72.6137,72.8308,382832.0
2018-02-12 09:30:00,84.3,85.34,84.3,85.31,68508.0,73.1954,74.0984,73.1954,74.0724,68508.0
2018-02-12 09:40:00,85.36,85.9,85.17,85.57,72258.0,74.1158,74.5847,73.9508,74.2981,72258.0
2018-02-12 09:50:00,85.56,85.69,85.07,85.14,84718.0,74.2895,74.4023,73.864,73.9248,84718.0
2018-02-12 10:00:00,85.15,85.43,84.77,84.81,80682.0,73.9335,74.1766,73.6035,73.6383,80682.0
2018-02-12 10:10:00,84.77,84.94,84.37,84.37,40232.0,73.6035,73.7511,73.2562,73.2562,40232.0
2018-02-12 10:20:00,84.36,84.54,84.16,84.41,42643.0,73.2475,73.4038,73.0739,73.2909,42643.0
2018-02-12 10:30:00,84.49,84.96,84.42,84.75,45138.0,73.3604,73.7685,73.2996,73.5862,45138.0
2018-02-12 10:40:00,84.78,84.84,84.37,84.56,47311.0,73.6122,73.6643,73.2562,73.4212,47311.0
2018-02-12 10:50:00,84.56,84.65,84.27,84.65,36197.0,73.4212,73.4993,73.1694,73.4993,36197.0
2018-02-12 11:00:00,84.62,84.72,84.21,84.21,49529.0,73.4733,73.5601,73.1173,73.1173,49529.0
2018-02-12 11:10:00,84.23,84.31,84.04,84.22,56009.0,73.1347,73.2041,72.9697,73.126,56009.0
2018-02-12 11:20:00,84.25,84.38,84.13,84.21,43848.0,73.152,73.2649,73.0478,73.1173,43848.0
2018-02-12 11:30:00,84.18,84.52,84.03,84.51,40006.0,73.0912,73.3865,72.961,73.3778,40006.0
2018-02-12 11:40:00,84.51,84.69,84.47,84.5,44959.0,73.3778,73.5341,73.343,73.3691,44959.0
2018-02-12 11:50:00,84.52,84.72,84.35,84.72,32527.0,73.3865,73.5601,73.2388,73.5601,32527.0
2018-02-12 12:00:00,84.7,84.71,84.49,84.63,26741.0,73.5427,73.5514,73.3604,73.482,26741.0
2018-02-12 12:10:00,84.63,85.14,84.55,85.03,56704.0,73.482,73.9248,73.4125,73.8293,56704.0
2018-02-12 12:20:00,85.04,85.11,84.91,85.11,51821.0,73.838,73.8987,73.7251,73.8987,51821.0
2018-02-12 12:30:00,85.1,85.1,84.85,84.91,29673.0,73.89,73.89,73.673,73.7251,29673.0
2018-02-12 12:40:00,84.9,84.92,84.74,84.74,23491.0,73.7164,73.7338,73.5775,73.5775,23491.0
2018-02-12 12:50:00,84.76,85.01,84.76,84.94,25614.0,73.5948,73.8119,73.5948,73.7511,25614.0
2018-02-12 13:00:00,84.97,85.02,84.71,84.74,32626.0,73.7772,73.8206,73.5514,73.5775,32626.0
2018-02-12 13:10:00,84.75,84.83,84.63,84.66,23304.0,73.5862,73.6556,73.482,73.508,23304.0
2018-02-12 13:20:00,84.65,84.85,84.62,84.8,24430.0,73.4993,73.673,73.4733,73.6296,24430.0
2018-02-12 13:30:00,84.83,84.9,84.72,84.75,20864.0,73.6556,73.7164,73.5601,73.5862,20864.0
2018-02-12 13:40:00,84.79,84.83,84.75,84.77,38437.0,73.6209,73.6556,73.5862,73.6035,38437.0
2018-02-12 13:50:00,84.78,85.25,84.78,85.12,28676.0,73.6122,74.0203,73.6122,73.9074,28676.0
2018-02-12 14:00:00,85.15,85.24,84.93,84.95,36161.0,73.9335,74.0116,73.7424,73.7598,36161.0
2018-02-12 14:10:00,84.95,85.03,84.89,84.93,26380.0,73.7598,73.8293,73.7077,73.7424,26380.0
2018-02-12 14:20:00,84.95,85.26,84.94,85.22,28294.0,73.7598,74.029,73.7511,73.9942,28294.0
2018-02-12 14:30:00,85.24,85.55,85.22,85.37,34971.0,74.0116,74.2808,73.9942,74.1245,34971.0
2018-02-12 14:40:00,85.4,85.47,85.15,85.19,24876.0,74.1505,74.2113,73.9335,73.9682,24876.0
2018-02-12 14:50:00,85.15,85.25,85.05,85.14,42410.0,73.9335,74.0203,73.8466,73.9248,42410.0
2018-02-12 15:00:00,85.14,85.31,85.11,85.3,33896.0,73.9248,74.0724,73.8987,74.0637,33896.0
2018-02-12 15:10:00,85.3,85.45,85.22,85.31,38793.0,74.0637,74.1939,73.9942,74.0724,38793.0
2018-02-12 15:20:00,85.31,85.48,85.31,85.36,70741.0,74.0724,74.22,74.0724,74.1158,70741.0
2018-02-12 15:30:00,85.37,85.43,85.12,85.19,158111.0,74.1245,74.1766,73.9074,73.9682,158111.0
2018-02-12 15:40:00,85.2,85.28,84.7,84.85,160907.0,73.9769,74.0463,73.5427,73.673,160907.0
2018-02-12 15:50:00,84.84,85.22,84.82,85.03,284654.0,73.6643,73.9942,73.6469,73.8293,284654.0
2018-02-13 09:30:00,86.01,86.43,85.1,85.13,176410.0,74.6802,75.0449,73.89,73.9161,176410.0
2018-02-13 09:40:00,85.1,85.23,84.65,84.96,168818.0,73.89,74.0029,73.4993,73.7685,168818.0
2018-02-13 09:50:00,84.94,84.99,84.5,84.7,68081.0,73.7511,73.7945,73.3691,73.5427,68081.0
2018-02-13 10:00:00,84.72,84.98,84.47,84.8,79280.0,73.5601,73.7859,73.343,73.6296,79280.0
2018-02-13 10:10:00,84.8,85.08,84.7,84.79,73321.0,73.6296,73.8727,73.5427,73.6209,73321.0
2018-02-13 10:20:00,84.82,85.03,84.52,84.55,32811.0,73.6469,73.8293,73.3865,73.4125,32811.0
2018-02-13 10:30:00,84.58,84.67,84.42,84.62,40409.0,73.4385,73.5167,73.2996,73.4733,40409.0
2018-02-13 10:40:00,84.65,84.82,84.52,84.77,43450.0,73.4993,73.6469,73.3865,73.6035,43450.0
2018-02-13 10:50:00,84.77,84.79,84.57,84.59,28952.0,73.6035,73.6209,73.4299,73.4472,28952.0
2018-02-13 11:00:00,84.58,84.63,84.23,84.41,48258.0,73.4385,73.482,73.1347,73.2909,48258.0
2018-02-13 11:10:00,84.41,84.44,84.14,84.25,34857.0,73.2909,73.317,73.0565,73.152,34857.0
2018-02-13 11:20:00,84.25,84.27,84.06,84.1,42470.0,73.152,73.1694,72.987,73.0218,42470.0
2018-02-13 11:30:00,84.1,84.13,83.98,84.04,32318.0,73.0218,73.0478,72.9176,72.9697,32318.0
2018-02-13 11:40:00,84.04,84.09,83.94,84.05,67538.0,72.9697,73.0131,72.8829,72.9784,67538.0
2018-02-13 11:50:00,84.05,84.1,84.0,84.05,59086.0,72.9784,73.0218,72.9349,72.9784,59086.0
2018-02-13 12:00:00,84.05,84.14,83.96,84.05,57974.0,72.9784,73.0565,72.9002,72.9784,57974.0
2018-02-13 12:10:00,84.05,84.29,84.04,84.06,31146.0,72.9784,73.1867,72.9697,72.987,31146.0
2018-02-13 12:20:00,84.09,84.21,84.04,84.05,11743.0,73.0131,73.1173,72.9697,72.9784,11743.0
2018-02-13 12:30:00,84.04,84.06,83.77,83.85,36817.0,72.9697,72.987,72.7352,72.8047,36817.0
2018-02-13 12:40:00,83.85,84.09,83.8,84.06,25163.0,72.8047,73.0131,72.7613,72.987,25163.0
2018-02-13 12:50:00,84.07,84.07,83.97,83.98,32740.0,72.9957,72.9957,72.9089,72.9176,32740.0
2018-02-13 13:00:00,84.01,84.15,83.99,84.1,30812.0,72.9436,73.0652,72.9263,73.0218,30812.0
2018-02-13 13:10:00,84.09,84.19,83.99,84.19,22088.0,73.0131,73.0999,72.9263,73.0999,22088.0
2018-02-13 13:20:00,84.19,84.35,84.15,84.31,37823.0,73.0999,73.2388,73.0652,73.2041,37823.0
2018-02-13 13:30:00,84.31,84.32,84.14,84.31,37225.0,73.2041,73.2128,73.0565,73.2041,37225.0
2018-02-13 13:40:00,84.31,84.39,84.29,84.33,23997.0,73.2041,73.2736,73.1867,73.2215,23997.0
2018-02-13 13:50:00,84.33,84.38,84.19,84.26,29204.0,73.2215,73.2649,73.0999,73.1607,29204.0
2018-02-13 14:00:00,84.28,84.36,84.21,84.35,17514.0,73.1781,73.2475,73.1173,73.2388,17514.0
2018-02-13 14:10:00,84.35,84.55,84.28,84.31,34429.0,73.2388,73.4125,73.1781,73.2041,34429.0
2018-02-13 14:20:00,84.32,84.42,84.21,84.24,24024.0,73.2128,73.2996,73.1173,73.1433,24024.0
2018-02-13 14:30:00,84.23,84.34,84.17,84.3,32685.0,73.1347,73.2302,73.0826,73.1954,32685.0
2018-02-13 14:40:00,84.26,84.34,84.22,84.33,15340.0,73.1607,73.2302,73.126,73.2215,15340.0
2018-02-13 14:50:00,84.31,84.41,84.29,84.37,28224.0,73.2041,73.2909,73.1867,73.2562,28224.0
2018-02-13 15:00:00,84.36,84.37,84.17,84.21,36340.0,73.2475,73.2562,73.0826,73.1173,36340.0
2018-02-13 15:10:00,84.21,84.32,84.11,84.25,49478.0,73.1173,73.2128,73.0305,73.152,49478.0
2018-02-13 15:20:00,84.25,84.35,84.22,84.3,67829.0,73.152,73.2388,73.126,73.1954,67829.0
2018-02-13 15:30:00,84.29,84.36,84.17,84.35,55454.0,73.1867,73.2475,73.0826,73.2388,55454.0
2018-02-13 15:40:00,84.35,84.42,84.17,84.4,81659.0,73.2388,73.2996,73.0826,73.2823,81659.0
2018-02-13 15:50:00,84.38,84.5,84.27,84.35,230136.0,73.2649,73.3691,73.1694,73.2388,230136.0
2018-02-14 09:30:00,83.52,84.53,83.41,84.42,106241.0,72.5182,73.3951,72.4227,73.2996,106241.0
2018-02-14 09:40:00,84.42,84.77,84.12,84.22,59227.0,73.2996,73.6035,73.0391,73.126,59227.0
2018-02-14 09:50:00,84.26,84.56,84.02,84.05,33734.0,73.1607,73.4212,72.9523,72.9784,33734.0
2018-02-14 10:00:00,84.13,84.48,84.01,84.42,37943.0,73.0478,73.3517,72.9436,73.2996,37943.0
2018-02-14 10:10:00,84.4,84.84,84.4,84.6,63143.0,73.2823,73.6643,73.2823,73.4559,63143.0
2018-02-14 10:20:00,84.61,84.81,84.39,84.43,38907.0,73.4646,73.6383,73.2736,73.3083,38907.0
2018-02-14 10:30:00,84.41,84.62,84.23,84.6,74169.0,73.2909,73.4733,73.1347,73.4559,74169.0
2018-02-14 10:40:00,84.59,84.71,84.47,84.58,51430.0,73.4472,73.5514,73.343,73.4385,51430.0
2018-02-14 10:50:00,84.57,84.65,84.37,84.6,32167.0,73.4299,73.4993,73.2562,73.4559,32167.0
2018-02-14 11:00:00,84.6,84.7,84.47,84.66,45460.0,73.4559,73.5427,73.343,73.508,45460.0
2018-02-14 11:10:00,84.66,84.85,84.66,84.77,39986.0,73.508,73.673,73.508,73.6035,39986.0
2018-02-14 11:20:00,84.77,84.78,84.5,84.58,39317.0,73.6035,73.6122,73.3691,73.4385,39317.0
2018-02-14 11:30:00,84.62,84.87,84.58,84.84,43520.0,73.4733,73.6903,73.4385,73.6643,43520.0
2018-02-14 11:40:00,84.85,85.01,84.58,84.58,45478.0,73.673,73.8119,73.4385,73.4385,45478.0
2018-02-14 11:50:00,84.56,84.57,84.43,84.46,17270.0,73.4212,73.4299,73.3083,73.3344,17270.0
2018-02-14 12:00:00,84.48,84.6,84.38,84.54,48945.0,73.3517,73.4559,73.2649,73.4038,48945.0
2018-02-14 12:10:00,84.56,84.63,84.38,84.38,21532.0,73.4212,73.482,73.2649,73.2649,21532.0
2018-02-14 12:20:00,84.37,84.46,84.31,84.46,8898.0,73.2562,73.3344,73.2041,73.3344,8898.0
2018-02-14 12:30:00,84.47,84.78,84.46,84.71,29346.0,73.343,73.6122,73.3344,73.5514,29346.0
2018-02-14 12:40:00,84.74,84.75,84.45,84.45,16937.0,73.5775,73.5862,73.3257,73.3257,16937.0
2018-02-14 12:50:00,84.48,84.81,84.44,84.73,18192.0,73.3517,73.6383,73.317,73.5688,18192.0
2018-02-14 13:00:00,84.76,84.95,84.76,84.86,21100.0,73.5948,73.7598,73.5948,73.6817,21100.0
2018-02-14 13:10:00,84.86,84.86,84.66,84.67,25847.0,73.6817,73.6817,73.508,73.5167,25847.0
2018-02-14 13:20:00,84.68,84.85,84.61,84.61,24996.0,73.5254,73.673,73.4646,73.4646,24996.0
2018-02-14 13:30:00,84.67,84.9,84.66,84.83,84904.0,73.5167,73.7164,73.508,73.6556,84904.0
2018-02-14 13:40:00,84.84,85.09,84.82,84.95,34673.0,73.6643,73.8814,73.6469,73.7598,34673.0
2018-02-14 13:50:00,84.95,85.01,84.89,84.94,27929.0,73.7598,73.8119,73.7077,73.7511,27929.0
2018-02-14 14:00:00,84.94,85.2,84.89,85.18,59111.0,73.7511,73.9769,73.7077,73.9595,59111.0
2018-02-14 14:10:00,85.19,85.26,85.03,85.04,49761.0,73.9682,74.029,73.8293,73.838,49761.0
2018-02-14 14:20:00,85.09,85.13,84.76,84.88,47865.0,73.8814,73.9161,73.5948,73.699,47865.0
2018-02-14 14:30:00,84.85,85.0,84.78,84.86,22303.0,73.673,73.8032,73.6122,73.6817,22303.0
2018-02-14 14:40:00,84.87,85.0,84.84,84.97,21183.0,73.6903,73.8032,73.6643,73.7772,21183.0
2018-02-14 14:50:00,84.96,85.01,84.85,84.94,23157.0,73.7685,73.8119,73.673,73.7511,23157.0
2018-02-14 15:00:00,84.95,85.23,84.93,85.17,30692.0,73.7598,74.0029,73.7424,73.9508,30692.0
2018-02-14 15:10:00,85.16,85.43,85.06,85.41,28009.0,73.9421,74.1766,73.8553,74.1592,28009.0
2018-02-14 15:20:00,85.43,85.45,85.23,85.34,57299.0,74.1766,74.1939,74.0029,74.0984,57299.0
2018-02-14 15:30:00,85.33,85.37,85.13,85.23,82195.0,74.0898,74.1245,73.9161,74.0029,82195.0
2018-02-14 15:40:00,85.23,85.4,85.17,85.37,97159.0,74.0029,74.1505,73.9508,74.1245,97159.0
2018-02-14 15:50:00,85.38,85.44,84.98,85.12,349918.0,74.1332,74.1853,73.7859,73.9074,349918.0
2018-02-15 09:30:00,85.94,85.94,85.07,85.19,72273.0,74.6194,74.6194,73.864,73.9682,72273.0
2018-02-15 09:40:00,85.18,85.27,85.01,85.08,30635.0,73.9595,74.0377,73.8119,73.8727,30635.0
2018-02-15 09:50:00,85.12,85.39,85.09,85.3,29435.0,73.9074,74.1418,73.8814,74.0637,29435.0
2018-02-15 10:00:00,85.28,85.32,84.88,84.95,29259.0,74.0463,74.0811,73.699,73.7598,29259.0
2018-02-15 10:10:00,84.95,85.1,84.92,85.03,32548.0,73.7598,73.89,73.7338,73.8293,32548.0
2018-02-15 10:20:00,85.01,85.21,84.99,85.06,26063.0,73.8119,73.9856,73.7945,73.8553,26063.0
2018-02-15 10:30:00,85.03,85.1,84.72,84.72,17154.0,73.8293,73.89,73.5601,73.5601,17154.0
2018-02-15 10:40:00,84.73,84.75,84.43,84.5,42944.0,73.5688,73.5862,73.3083,73.3691,42944.0
2018-02-15 10:50:00,84.52,84.71,84.26,84.33,42566.0,73.3865,73.5514,73.1607,73.2215,42566.0
2018-02-15 11:00:00,84.26,84.71,84.21,84.65,35576.0,73.1607,73.5514,73.1173,73.4993,35576.0
2018-02-15 11:10:00,84.67,84.69,84.39,84.4,40915.0,73.5167,73.5341,73.2736,73.2823,40915.0
2018-02-15 11:20:00,84.41,84.5,84.22,84.37,38132.0,73.2909,73.3691,73.126,73.2562,38132.0
2018-02-15 11:30:00,84.39,84.63,84.35,84.56,51666.0,73.2736,73.482,73.2388,73.4212,51666.0
2018-02-15 11:40:00,84.58,84.68,84.44,84.53,42111.0,73.4385,73.5254,73.317,73.3951,42111.0
2018-02-15 11:50:00,84.54,84.7,84.48,84.6,40780.0,73.4038,73.5427,73.3517,73.4559,40780.0
2018-02-15 12:00:00,84.59,84.74,84.5,84.56,27378.0,73.4472,73.5775,73.3691,73.4212,27378.0
2018-02-15 12:10:00,84.56,84.92,84.55,84.91,49199.0,73.4212,73.7338,73.4125,73.7251,49199.0
2018-02-15 12:20:00,84.92,84.94,84.79,84.87,28282.0,73.7338,73.7511,73.6209,73.6903,28282.0
2018-02-15 12:30:00,84.89,85.04,84.86,85.04,49319.0,73.7077,73.838,73.6817,73.838,49319.0
2018-02-15 12:40:00,85.0,85.03,84.9,84.98,15121.0,73.8032,73.8293,73.7164,73.7859,15121.0
2018-02-15 12:50:00,84.99,85.04,84.89,85.01,28333.0,73.7945,73.838,73.7077,73.8119,28333.0
2018-02-15 13:00:00,85.01,85.17,85.0,85.07,48500.0,73.8119,73.9508,73.8032,73.864,48500.0
2018-02-15 13:10:00,85.07,85.3,85.07,85.21,36553.0,73.864,74.0637,73.864,73.9856,36553.0
2018-02-15 13:20:00,85.21,85.23,85.02,85.07,20633.0,73.9856,74.0029,73.8206,73.864,20633.0
2018-02-15 13:30:00,85.06,85.07,84.94,84.97,11974.0,73.8553,73.864,73.7511,73.7772,11974.0
2018-02-15 13:40:00,84.97,85.13,84.88,85.13,13329.0,73.7772,73.9161,73.699,73.9161,13329.0
2018-02-15 13:50:00,85.09,85.19,84.98,85.08,18511.0,73.8814,73.9682,73.7859,73.8727,18511.0
2018-02-15 14:00:00,85.09,85.39,85.07,85.35,38731.0,73.8814,74.1418,73.864,74.1071,38731.0
2018-02-15 14:10:00,85.33,85.38,85.22,85.25,30961.0,74.0898,74.1332,73.9942,74.0203,30961.0
2018-02-15 14:20:00,85.24,85.27,85.13,85.22,26423.0,74.0116,74.0377,73.9161,73.9942,26423.0
2018-02-15 14:30:00,85.21,85.35,85.15,85.24,26475.0,73.9856,74.1071,73.9335,74.0116,26475.0
2018-02-15 14:40:00,85.23,85.33,85.21,85.32,20349.0,74.0029,74.0898,73.9856,74.0811,20349.0
2018-02-15 14:50:00,85.31,85.32,85.17,85.25,14917.0,74.0724,74.0811,73.9508,74.0203,14917.0
2018-02-15 15:00:00,85.26,85.38,85.24,85.27,34633.0,74.029,74.1332,74.0116,74.0377,34633.0
2018-02-15 15:10:00,85.27,85.34,85.2,85.33,29263.0,74.0377,74.0984,73.9769,74.0898,29263.0
2018-02-15 15:20:00,85.33,85.44,85.29,85.33,47351.0,74.0898,74.1853,74.055,74.0898,47351.0
2018-02-15 15:30:00,85.33,85.36,85.19,85.19,101317.0,74.0898,74.1158,73.9682,73.9682,101317.0
2018-02-15 15:40:00,85.2,85.27,85.05,85.26,113853.0,73.9769,74.0377,73.8466,74.029,113853.0
2018-02-15 15:50:00,85.26,85.43,85.24,85.43,254974.0,74.029,74.1766,74.0116,74.1766,254974.0
2018-02-16 09:30:00,85.28,86.0,85.17,85.83,283292.0,74.0463,74.6715,73.9508,74.5239,283292.0
2018-02-16 09:40:00,85.85,86.2,85.73,86.16,45800.0,74.5413,74.8451,74.4371,74.8104,45800.0
2018-02-16 09:50:00,86.16,86.31,85.92,85.95,24337.0,74.8104,74.9407,74.602,74.6281,24337.0
2018-02-16 10:00:00,86.0,86.02,85.81,85.99,36106.0,74.6715,74.6889,74.5065,74.6628,36106.0
2018-02-16 10:10:00,85.99,86.14,85.75,85.96,28454.0,74.6628,74.7931,74.4544,74.6368,28454.0
2018-02-16 10:20:00,85.93,86.22,85.91,86.22,24895.0,74.6107,74.8625,74.5934,74.8625,24895.0
2018-02-16 10:30:00,86.21,86.23,86.05,86.05,39922.0,74.8538,74.8712,74.7149,74.7149,39922.0
2018-02-16 10:40:00,86.07,86.11,85.98,86.08,34442.0,74.7323,74.767,74.6541,74.741,34442.0
2018-02-16 10:50:00,86.11,86.18,85.97,86.14,26182.0,74.767,74.8278,74.6454,74.7931,26182.0
2018-02-16 11:00:00,86.17,86.3,86.07,86.25,28580.0,74.8191,74.932,74.7323,74.8886,28580.0
2018-02-16 11:10:00,86.27,86.35,86.1,86.19,44098.0,74.9059,74.9754,74.7583,74.8365,44098.0
2018-02-16 11:20:00,86.18,86.27,86.1,86.11,32984.0,74.8278,74.9059,74.7583,74.767,32984.0
2018-02-16 11:30:00,86.14,86.23,86.09,86.2,27360.0,74.7931,74.8712,74.7496,74.8451,27360.0
2018-02-16 11:40:00,86.2,86.32,86.15,86.32,22134.0,74.8451,74.9493,74.8017,74.9493,22134.0
2018-02-16 11:50:00,86.33,86.45,86.31,86.42,36065.0,74.958,75.0622,74.9407,75.0362,36065.0
2018-02-16 12:00:00,86.42,86.52,86.37,86.44,63316.0,75.0362,75.123,74.9928,75.0535,63316.0
2018-02-16 12:10:00,86.43,86.54,86.4,86.42,30695.0,75.0449,75.1404,75.0188,75.0362,30695.0
2018-02-16 12:20:00,86.42,86.51,86.4,86.5,20487.0,75.0362,75.1143,75.0188,75.1056,20487.0
2018-02-16 12:30:00,86.5,86.67,86.48,86.57,39599.0,75.1056,75.2532,75.0883,75.1664,39599.0
2018-02-16 12:40:00,86.58,86.79,86.55,86.75,44828.0,75.1751,75.3574,75.149,75.3227,44828.0
2018-02-16 12:50:00,86.76,86.77,86.42,86.53,56745.0,75.3314,75.3401,75.0362,75.1317,56745.0
2018-02-16 13:00:00,86.55,86.7,86.53,86.65,27220.0,75.149,75.2793,75.1317,75.2359,27220.0
2018-02-16 13:10:00,86.64,86.65,86.32,86.36,34650.0,75.2272,75.2359,74.9493,74.9841,34650.0
2018-02-16 13:20:00,86.37,86.52,86.2,86.26,27408.0,74.9928,75.123,74.8451,74.8972,27408.0
2018-02-16 13:30:00,86.23,86.45,86.0,86.29,57196.0,74.8712,75.0622,74.6715,74.9233,57196.0
2018-02-16 13:40:00,86.29,86.46,86.29,86.35,22916.0,74.9233,75.0709,74.9233,74.9754,22916.0
2018-02-16 13:50:00,86.33,86.36,86.09,86.19,22750.0,74.958,74.9841,74.7496,74.8365,22750.0
2018-02-16 14:00:00,86.21,86.29,86.14,86.17,23797.0,74.8538,74.9233,74.7931,74.8191,23797.0
2018-02-16 14:10:00,86.16,86.26,85.9,86.1,34504.0,74.8104,74.8972,74.5847,74.7583,34504.0
2018-02-16 14:20:00,86.1,86.17,85.89,86.14,22474.0,74.7583,74.8191,74.576,74.7931,22474.0
2018-02-16 14:30:00,86.18,86.34,86.04,86.25,27419.0,74.8278,74.9667,74.7062,74.8886,27419.0
2018-02-16 14:40:00,86.25,86.28,86.08,86.19,28219.0,74.8886,74.9146,74.741,74.8365,28219.0
2018-02-16 14:50:00,86.19,86.32,86.1,86.26,21823.0,74.8365,74.9493,74.7583,74.8972,21823.0
2018-02-16 15:00:00,86.26,86.29,86.1,86.26,47764.0,74.8972,74.9233,74.7583,74.8972,47764.0
2018-02-16 15:10:00,86.27,86.32,86.14,86.22,36301.0,74.9059,74.9493,74.7931,74.8625,36301.0
2018-02-16 15:20:00,86.23,86.39,86.21,86.32,54407.0,74.8712,75.0101,74.8538,74.9493,54407.0
2018-02-16 15:30:00,86.31,86.42,86.16,86.23,87458.0,74.9407,75.0362,74.8104,74.8712,87458.0
2018-02-16 15:40:00,86.23,86.4,86.12,86.36,145903.0,74.8712,75.0188,74.7757,74.9841,145903.0
2018-02-16 15:50:00,86.36,86.36,86.05,86.08,339583.0,74.9841,74.9841,74.7149,74.741,339583.0
2018-02-20 09:30:00,87.33,88.76,86.92,88.74,261270.0,75.8263,77.0679,75.4703,77.0506,261270.0
2018-02-20 09:40:00,88.74,88.88,88.24,88.61,131536.0,77.0506,77.1721,76.6164,76.9377,131536.0
2018-02-20 09:50:00,88.62,88.82,88.51,88.57,87351.0,76.9464,77.12,76.8509,76.903,87351.0
2018-02-20 10:00:00,88.55,88.57,88.19,88.21,94629.0,76.8856,76.903,76.573,76.5904,94629.0
2018-02-20 10:10:00,88.23,88.5,88.22,88.39,55188.0,76.6077,76.8422,76.5991,76.7467,55188.0
2018-02-20 10:20:00,88.42,88.53,88.18,88.23,62259.0,76.7727,76.8682,76.5643,76.6077,62259.0
2018-02-20 10:30:00,88.24,88.25,87.83,88.02,83752.0,76.6164,76.6251,76.2604,76.4254,83752.0
2018-02-20 10:40:00,88.01,88.56,87.97,88.5,117796.0,76.4167,76.8943,76.382,76.8422,117796.0
2018-02-20 10:50:00,88.5,88.52,88.22,88.27,39657.0,76.8422,76.8595,76.5991,76.6425,39657.0
2018-02-20 11:00:00,88.28,88.78,88.28,88.68,40948.0,76.6512,77.0853,76.6512,76.9985,40948.0
2018-02-20 11:10:00,88.68,88.7,88.44,88.51,33334.0,76.9985,77.0158,76.7901,76.8509,33334.0
2018-02-20 11:20:00,88.53,89.1,88.52,89.09,64049.0,76.8682,77.3631,76.8595,77.3545,64049.0
2018-02-20 11:30:00,89.1,89.11,88.8,88.81,55759.0,77.3631,77.3718,77.1027,77.1113,55759.0
2018-02-20 11:40:00,88.81,88.96,88.76,88.96,45444.0,77.1113,77.2416,77.0679,77.2416,45444.0
2018-02-20 11:50:00,88.97,89.2,88.97,89.16,67520.0,77.2503,77.45,77.2503,77.4152,67520.0
2018-02-20 12:00:00,89.17,89.49,89.17,89.41,46846.0,77.4239,77.7018,77.4239,77.6323,46846.0
2018-02-20 12:10:00,89.4,89.47,89.21,89.27,45072.0,77.6236,77.6844,77.4587,77.5107,45072.0
2018-02-20 12:20:00,89.26,89.27,89.02,89.15,41362.0,77.5021,77.5107,77.2937,77.4066,41362.0
2018-02-20 12:30:00,89.16,89.23,88.99,89.02,28117.0,77.4152,77.476,77.2676,77.2937,28117.0
2018-02-20 12:40:00,89.02,89.08,88.97,89.05,29341.0,77.2937,77.3458,77.2503,77.3197,29341.0
2018-02-20 12:50:00,89.08,89.09,88.9,88.9,32799.0,77.3458,77.3545,77.1895,77.1895,32799.0
2018-02-20 13:00:00,88.88,88.91,88.67,88.74,31010.0,77.1721,77.1982,76.9898,77.0506,31010.0
2018-02-20 13:10:00,88.73,88.9,88.7,88.88,33534.0,77.0419,77.1895,77.0158,77.1721,33534.0
2018-02-20 13:20:00,88.87,88.88,88.6,88.69,39351.0,77.1634,77.1721,76.929,77.0072,39351.0
2018-02-20 13:30:00,88.69,88.85,88.67,88.78,19702.0,77.0072,77.1461,76.9898,77.0853,19702.0
2018-02-20 13:40:00,88.78,89.09,88.78,89.04,24707.0,77.0853,77.3545,77.0853,77.311,24707.0
2018-02-20 13:50:00,89.04,89.05,88.85,88.99,51100.0,77.311,77.3197,77.1461,77.2676,51100.0
2018-02-20 14:00:00,89.0,89.12,88.85,88.88,35975.0,77.2763,77.3805,77.1461,77.1721,35975.0
2018-02-20 14:10:00,88.88,88.95,88.82,88.94,34886.0,77.1721,77.2329,77.12,77.2242,34886.0
2018-02-20 14:20:00,88.94,89.13,88.91,88.94,27724.0,77.2242,77.3892,77.1982,77.2242,27724.0
2018-02-20 14:30:00,88.93,89.22,88.91,89.21,40432.0,77.2155,77.4673,77.1982,77.4587,40432.0
2018-02-20 14:40:00,89.22,89.26,89.04,89.05,50208.0,77.4673,77.5021,77.311,77.3197,50208.0
2018-02-20 14:50:00,89.05,89.09,88.84,88.86,52772.0,77.3197,77.3545,77.1374,77.1548,52772.0
2018-02-20 15:00:00,88.89,88.98,88.57,88.6,72873.0,77.1808,77.2589,76.903,76.929,72873.0
2018-02-20 15:10:00,88.59,88.69,88.43,88.54,275811.0,76.9203,77.0072,76.7814,76.8769,275811.0
2018-02-20 15:20:00,88.55,88.63,88.31,88.58,77408.0,76.8856,76.9551,76.6772,76.9116,77408.0
2018-02-20 15:30:00,88.58,88.96,88.55,88.92,108605.0,76.9116,77.2416,76.8856,77.2069,108605.0
2018-02-20 15:40:00,88.91,89.03,88.73,89.01,191439.0,77.1982,77.3024,77.0419,77.285,191439.0
2018-02-20 15:50:00,89.01,89.01,88.37,88.41,443239.0,77.285,77.285,76.7293,76.764,443239.0
2018-02-21 09:30:00,88.81,89.01,88.22,88.35,99926.0,77.1113,77.285,76.5991,76.7119,99926.0
2018-02-21 09:40:00,88.34,88.44,88.05,88.15,42194.0,76.7033,76.7901,76.4515,76.5383,42194.0
2018-02-21 09:50:00,88.14,88.38,87.85,88.24,75595.0,76.5296,76.738,76.2778,76.6164,75595.0
2018-02-21 10:00:00,88.23,88.65,87.93,88.65,36969.0,76.6077,76.9724,76.3473,76.9724,36969.0
2018-02-21 10:10:00,88.61,88.7,88.44,88.57,63389.0,76.9377,77.0158,76.7901,76.903,63389.0
2018-02-21 10:20:00,88.55,88.65,88.46,88.59,23660.0,76.8856,76.9724,76.8074,76.9203,23660.0
2018-02-21 10:30:00,88.58,88.73,88.37,88.71,67990.0,76.9116,77.0419,76.7293,77.0245,67990.0
2018-02-21 10:40:00,88.72,89.1,88.7,88.99,91951.0,77.0332,77.3631,77.0158,77.2676,91951.0
2018-02-21 10:50:00,89.03,89.3,89.01,89.12,43551.0,77.3024,77.5368,77.285,77.3805,43551.0
2018-02-21 11:00:00,89.11,89.2,89.02,89.02,18369.0,77.3718,77.45,77.2937,77.2937,18369.0
2018-02-21 11:10:00,89.01,89.11,88.89,89.11,20824.0,77.285,77.3718,77.1808,77.3718,20824.0
2018-02-21 11:20:00,89.11,89.45,89.1,89.38,50227.0,77.3718,77.667,77.3631,77.6063,50227.0
2018-02-21 11:30:00,89.37,89.44,89.03,89.06,20945.0,77.5976,77.6584,77.3024,77.3284,20945.0
2018-02-21 11:40:00,89.08,89.24,89.0,89.21,15954.0,77.3458,77.4847,77.2763,77.4587,15954.0
2018-02-21 11:50:00,89.22,89.25,89.0,89.03,21969.0,77.4673,77.4934,77.2763,77.3024,21969.0
2018-02-21 12:00:00,89.03,89.09,88.88,88.88,12962.0,77.3024,77.3545,77.1721,77.1721,12962.0
2018-02-21 12:10:00,88.91,89.1,88.91,89.1,17537.0,77.1982,77.3631,77.1982,77.3631,17537.0
2018-02-21 12:20:00,89.1,89.11,88.86,88.97,15060.0,77.3631,77.3718,77.1548,77.2503,15060.0
2018-02-21 12:30:00,88.95,88.97,88.84,88.91,22724.0,77.2329,77.2503,77.1374,77.1982,22724.0
2018-02-21 12:40:00,88.9,88.97,88.88,88.92,14933.0,77.1895,77.2503,77.1721,77.2069,14933.0
2018-02-21 12:50:00,88.94,89.17,88.93,89.12,25575.0,77.2242,77.4239,77.2155,77.3805,25575.0
2018-02-21 13:00:00,89.12,89.23,89.08,89.23,17915.0,77.3805,77.476,77.3458,77.476,17915.0
2018-02-21 13:10:00,89.22,89.25,89.07,89.14,21736.0,77.4673,77.4934,77.3371,77.3979,21736.0
2018-02-21 13:20:00,89.14,89.34,89.09,89.34,16404.0,77.3979,77.5715,77.3545,77.5715,16404.0
2018-02-21 13:30:00,89.36,89.39,89.25,89.3,30296.0,77.5889,77.6149,77.4934,77.5368,30296.0
2018-02-21 13:40:00,89.3,89.5,89.22,89.5,30126.0,77.5368,77.7105,77.4673,77.7105,30126.0
2018-02-21 13:50:00,89.49,89.64,89.45,89.46,44361.0,77.7018,77.832,77.667,77.6757,44361.0
2018-02-21 14:00:00,89.47,90.04,89.4,89.9,128128.0,77.6844,78.1793,77.6236,78.0578,128128.0
2018-02-21 14:10:00,89.91,89.97,89.76,89.81,76936.0,78.0664,78.1185,77.9362,77.9796,76936.0
2018-02-21 14:20:00,89.81,89.99,89.61,89.78,68566.0,77.9796,78.1359,77.806,77.9536,68566.0
2018-02-21 14:30:00,89.79,89.87,89.59,89.64,17539.0,77.9623,78.0317,77.7886,77.832,17539.0
2018-02-21 14:40:00,89.61,89.61,89.22,89.25,23255.0,77.806,77.806,77.4673,77.4934,23255.0
2018-02-21 14:50:00,89.21,89.28,89.1,89.13,16120.0,77.4587,77.5194,77.3631,77.3892,16120.0
2018-02-21 15:00:00,89.14,89.14,88.6,88.66,39746.0,77.3979,77.3979,76.929,76.9811,39746.0
2018-02-21 15:10:00,88.64,88.79,88.43,88.68,38810.0,76.9637,77.094,76.7814,76.9985,38810.0
2018-02-21 15:20:00,88.71,88.84,88.55,88.77,39326.0,77.0245,77.1374,76.8856,77.0766,39326.0
2018-02-21 15:30:00,88.77,88.92,88.62,88.63,58529.0,77.0766,77.2069,76.9464,76.9551,58529.0
2018-02-21 15:40:00,88.6,88.9,88.42,88.79,119959.0,76.929,77.1895,76.7727,77.094,119959.0
2018-02-21 15:50:00,88.79,88.88,88.38,88.41,301391.0,77.094,77.1721,76.738,76.764,301391.0
2018-02-22 09:30:00,88.46,89.14,88.46,88.65,51927.0,76.8074,77.3979,76.8074,76.9724,51927.0
2018-02-22 09:40:00,88.69,89.02,88.62,88.82,26864.0,77.0072,77.2937,76.9464,77.12,26864.0
2018-02-22 09:50:00,88.75,88.79,88.59,88.7,28086.0,77.0592,77.094,76.9203,77.0158,28086.0
2018-02-22 10:00:00,88.72,89.2,88.65,89.1,33675.0,77.0332,77.45,76.9724,77.3631,33675.0
2018-02-22 10:10:00,89.09,89.14,88.81,88.84,27140.0,77.3545,77.3979,77.1113,77.1374,27140.0
2018-02-22 10:20:00,88.82,89.16,88.8,89.07,27759.0,77.12,77.4152,77.1027,77.3371,27759.0
2018-02-22 10:30:00,89.1,89.13,88.91,89.13,25306.0,77.3631,77.3892,77.1982,77.3892,25306.0
2018-02-22 10:40:00,89.14,89.14,88.94,89.11,37163.0,77.3979,77.3979,77.2242,77.3718,37163.0
2018-02-22 10:50:00,89.13,89.18,88.8,88.82,26331.0,77.3892,77.4326,77.1027,77.12,26331.0
2018-02-22 11:00:00,88.83,89.11,88.8,89.08,33893.0,77.1287,77.3718,77.1027,77.3458,33893.0
2018-02-22 11:10:00,89.1,89.3,89.07,89.14,32009.0,77.3631,77.5368,77.3371,77.3979,32009.0
2018-02-22 11:20:00,89.16,89.28,89.09,89.22,32593.0,77.4152,77.5194,77.3545,77.4673,32593.0
2018-02-22 11:30:00,89.2,89.2,88.91,89.01,28126.0,77.45,77.45,77.1982,77.285,28126.0
2018-02-22 11:40:00,89.02,89.13,89.0,89.13,50635.0,77.2937,77.3892,77.2763,77.3892,50635.0
2018-02-22 11:50:00,89.11,89.36,89.09,89.21,26928.0,77.3718,77.5889,77.3545,77.4587,26928.0
2018-02-22 12:00:00,89.23,89.26,89.02,89.05,31548.0,77.476,77.5021,77.2937,77.3197,31548.0
2018-02-22 12:10:00,89.04,89.06,88.8,88.98,43817.0,77.311,77.3284,77.1027,77.2589,43817.0
2018-02-22 12:20:00,88.98,89.09,88.89,88.93,24407.0,77.2589,77.3545,77.1808,77.2155,24407.0
2018-02-22 12:30:00,88.94,89.02,88.8,88.92,43448.0,77.2242,77.2937,77.1027,77.2069,43448.0
2018-02-22 12:40:00,88.92,89.1,88.86,88.88,74052.0,77.2069,77.3631,77.1548,77.1721,74052.0
2018-02-22 12:50:00,88.82,88.88,88.7,88.72,59622.0,77.12,77.1721,77.0158,77.0332,59622.0
2018-02-22 13:00:00,88.71,88.78,88.64,88.72,25712.0,77.0245,77.0853,76.9637,77.0332,25712.0
2018-02-22 13:10:00,88.7,88.7,88.42,88.42,27872.0,77.0158,77.0158,76.7727,76.7727,27872.0
2018-02-22 13:20:00,88.46,88.53,88.35,88.41,23556.0,76.8074,76.8682,76.7119,76.764,23556.0
2018-02-22 13:30:00,88.4,88.41,88.15,88.27,27355.0,76.7554,76.764,76.5383,76.6425,27355.0
2018-02-22 13:40:00,88.25,88.27,88.09,88.13,19857.0,76.6251,76.6425,76.4862,76.5209,19857.0
2018-02-22 13:50:00,88.13,88.46,88.07,88.42,33017.0,76.5209,76.8074,76.4688,76.7727,33017.0
2018-02-22 14:00:00,88.4,88.52,88.39,88.41,27329.0,76.7554,76.8595,76.7467,76.764,27329.0
2018-02-22 14:10:00,88.4,88.59,88.37,88.59,40106.0,76.7554,76.9203,76.7293,76.9203,40106.0
2018-02-22 14:20:00,88.59,88.84,88.5,88.8,31427.0,76.9203,77.1374,76.8422,77.1027,31427.0
2018-02-22 14:30:00,88.82,88.85,88.71,88.72,33191.0,77.12,77.1461,77.0245,77.0332,33191.0
2018-02-22 14:40:00,88.72,88.73,88.63,88.68,42160.0,77.0332,77.0419,76.9551,76.9985,42160.0
2018-02-22 14:50:00,88.68,88.76,88.47,88.65,90897.0,76.9985,77.0679,76.8161,76.9724,90897.0
2018-02-22 15:00:00,88.63,88.65,88.31,88.31,83081.0,76.9551,76.9724,76.6772,76.6772,83081.0
2018-02-22 15:10:00,88.34,88.56,88.3,88.54,52453.0,76.7033,76.8943,76.6685,76.8769,52453.0
2018-02-22 15:20:00,88.55,88.7,88.47,88.57,32547.0,76.8856,77.0158,76.8161,76.903,32547.0
2018-02-22 15:30:00,88.56,88.58,88.42,88.51,47483.0,76.8943,76.9116,76.7727,76.8509,47483.0
2018-02-22 15:40:00,88.51,88.62,88.23,88.24,102096.0,76.8509,76.9464,76.6077,76.6164,102096.0
2018-02-22 15:50:00,88.24,88.69,88.09,88.57,234299.0,76.6164,77.0072,76.4862,76.903,234299.0
2018-02-23 09:30:00,89.35,89.73,89.24,89.48,62045.0,77.5802,77.9102,77.4847,77.6931,62045.0
2018-02-23 09:40:00,89.51,89.58,89.35,89.39,68385.0,77.7191,77.7799,77.5802,77.6149,68385.0
2018-02-23 09:50:00,89.39,89.89,89.27,89.7,265921.0,77.6149,78.0491,77.5107,77.8841,265921.0
2018-02-23 10:00:00,89.67,89.68,89.4,89.61,31160.0,77.8581,77.8667,77.6236,77.806,31160.0
2018-02-23 10:10:00,89.61,89.65,89.28,89.35,15723.0,77.806,77.8407,77.5194,77.5802,15723.0
2018-02-23 10:20:00,89.27,89.35,89.17,89.2,15924.0,77.5107,77.5802,77.4239,77.45,15924.0
2018-02-23 10:30:00,89.2,89.42,89.17,89.36,26033.0,77.45,77.641,77.4239,77.5889,26033.0
2018-02-23 10:40:00,89.37,89.41,89.26,89.38,14768.0,77.5976,77.6323,77.5021,77.6063,14768.0
2018-02-23 10:50:00,89.37,89.58,89.37,89.52,16388.0,77.5976,77.7799,77.5976,77.7278,16388.0
2018-02-23 11:00:00,89.52,89.75,89.5,89.72,40937.0,77.7278,77.9275,77.7105,77.9015,40937.0
2018-02-23 11:10:00,89.72,89.82,89.53,89.65,24765.0,77.9015,77.9883,77.7365,77.8407,24765.0
2018-02-23 11:20:00,89.64,89.82,89.59,89.63,15695.0,77.832,77.9883,77.7886,77.8233,15695.0
2018-02-23 11:30:00,89.62,89.72,89.42,89.63,24176.0,77.8146,77.9015,77.641,77.8233,24176.0
2018-02-23 11:40:00,89.63,89.64,89.38,89.55,15540.0,77.8233,77.832,77.6063,77.7539,15540.0
2018-02-23 11:50:00,89.53,89.79,89.52,89.72,28126.0,77.7365,77.9623,77.7278,77.9015,28126.0
2018-02-23 12:00:00,89.72,89.81,89.58,89.58,23158.0,77.9015,77.9796,77.7799,77.7799,23158.0
2018-02-23 12:10:00,89.61,89.71,89.57,89.7,13153.0,77.806,77.8928,77.7712,77.8841,13153.0
2018-02-23 12:20:00,89.72,89.74,89.44,89.44,20029.0,77.9015,77.9188,77.6584,77.6584,20029.0
2018-02-23 12:30:00,89.47,89.56,89.39,89.52,17595.0,77.6844,77.7625,77.6149,77.7278,17595.0
2018-02-23 12:40:00,89.52,89.64,89.33,89.64,31933.0,77.7278,77.832,77.5628,77.832,31933.0
2018-02-23 12:50:00,89.62,89.79,89.58,89.72,27864.0,77.8146,77.9623,77.7799,77.9015,27864.0
2018-02-23 13:00:00,89.72,89.72,89.53,89.56,16631.0,77.9015,77.9015,77.7365,77.7625,16631.0
2018-02-23 13:10:00,89.57,89.66,89.47,89.55,17910.0,77.7712,77.8494,77.6844,77.7539,17910.0
2018-02-23 13:20:00,89.55,89.76,89.55,89.67,33384.0,77.7539,77.9362,77.7539,77.8581,33384.0
2018-02-23 13:30:00,89.66,89.71,89.59,89.62,32671.0,77.8494,77.8928,77.7886,77.8146,32671.0
2018-02-23 13:40:00,89.59,89.64,89.5,89.53,15183.0,77.7886,77.832,77.7105,77.7365,15183.0
2018-02-23 13:50:00,89.54,89.58,89.5,89.55,18617.0,77.7452,77.7799,77.7105,77.7539,18617.0
2018-02-23 14:00:00,89.57,89.61,89.49,89.54,27891.0,77.7712,77.806,77.7018,77.7452,27891.0
2018-02-23 14:10:00,89.53,89.6,89.5,89.51,25605.0,77.7365,77.7973,77.7105,77.7191,25605.0
2018-02-23 14:20:00,89.5,89.74,89.5,89.58,46307.0,77.7105,77.9188,77.7105,77.7799,46307.0
2018-02-23 14:30:00,89.56,89.7,89.5,89.68,31477.0,77.7625,77.8841,77.7105,77.8667,31477.0
2018-02-23 14:40:00,89.69,89.96,89.69,89.95,29937.0,77.8754,78.1099,77.8754,78.1012,29937.0
2018-02-23 14:50:00,89.96,90.06,89.86,89.94,33794.0,78.1099,78.1967,78.023,78.0925,33794.0
2018-02-23 15:00:00,89.92,90.27,89.91,90.24,40437.0,78.0751,78.379,78.0664,78.353,40437.0
2018-02-23 15:10:00,90.21,90.28,90.15,90.28,25319.0,78.3269,78.3877,78.2748,78.3877,25319.0
2018-02-23 15:20:00,90.25,90.36,90.21,90.23,30068.0,78.3617,78.4572,78.3269,78.3443,30068.0
2018-02-23 15:30:00,90.23,90.39,90.16,90.34,53545.0,78.3443,78.4832,78.2835,78.4398,53545.0
2018-02-23 15:40:00,90.36,90.43,90.2,90.23,87560.0,78.4572,78.5179,78.3182,78.3443,87560.0
2018-02-23 15:50:00,90.23,90.4,90.19,90.37,230671.0,78.3443,78.4919,78.3096,78.4658,230671.0
2018-02-26 09:30:00,90.57,91.47,90.57,91.28,59062.0,78.6395,79.4209,78.6395,79.256,59062.0
2018-02-26 09:40:00,91.28,91.5,91.02,91.39,44363.0,79.256,79.447,79.0302,79.3515,44363.0
2018-02-26 09:50:00,91.4,91.46,91.18,91.32,25848.0,79.3602,79.4123,79.1692,79.2907,25848.0
2018-02-26 10:00:00,91.31,91.39,91.16,91.25,47549.0,79.282,79.3515,79.1518,79.2299,47549.0
2018-02-26 10:10:00,91.27,91.27,91.01,91.23,38236.0,79.2473,79.2473,79.0215,79.2126,38236.0
2018-02-26 10:20:00,91.23,91.32,91.11,91.2,20457.0,79.2126,79.2907,79.1084,79.1865,20457.0
2018-02-26 10:30:00,91.21,91.23,90.96,91.18,51676.0,79.1952,79.2126,78.9781,79.1692,51676.0
2018-02-26 10:40:00,91.16,91.17,91.01,91.13,28477.0,79.1518,79.1605,79.0215,79.1257,28477.0
2018-02-26 10:50:00,91.12,91.15,91.02,91.08,21256.0,79.1171,79.1431,79.0302,79.0823,21256.0
2018-02-26 11:00:00,91.06,91.25,91.0,91.02,21455.0,79.065,79.2299,79.0129,79.0302,21455.0
2018-02-26 11:10:00,91.05,91.29,90.98,91.25,28062.0,79.0563,79.2647,78.9955,79.2299,28062.0
2018-02-26 11:20:00,91.27,91.34,91.2,91.28,25808.0,79.2473,79.3081,79.1865,79.256,25808.0
2018-02-26 11:30:00,91.3,91.57,91.24,91.51,89295.0,79.2733,79.5078,79.2212,79.4557,89295.0
2018-02-26 11:40:00,91.5,91.77,91.37,91.68,120741.0,79.447,79.6814,79.3341,79.6033,120741.0
2018-02-26 11:50:00,91.69,91.97,91.69,91.94,72835.0,79.612,79.8551,79.612,79.829,72835.0
2018-02-26 12:00:00,91.92,92.14,91.88,92.12,73295.0,79.8117,80.0027,79.7769,79.9853,73295.0
2018-02-26 12:10:00,92.13,92.24,91.74,91.78,87106.0,79.994,80.0895,79.6554,79.6901,87106.0
2018-02-26 12:20:00,91.76,91.96,91.71,91.93,26857.0,79.6727,79.8464,79.6293,79.8204,26857.0
2018-02-26 12:30:00,91.91,92.01,91.76,92.01,25060.0,79.803,79.8898,79.6727,79.8898,25060.0
2018-02-26 12:40:00,91.97,92.15,91.93,92.15,21048.0,79.8551,80.0114,79.8204,80.0114,21048.0
2018-02-26 12:50:00,92.14,92.19,92.03,92.1,25455.0,80.0027,80.0461,79.9072,79.968,25455.0
2018-02-26 13:00:00,92.11,92.12,91.88,91.91,30766.0,79.9766,79.9853,79.7769,79.803,30766.0
2018-02-26 13:10:00,91.88,91.89,91.76,91.79,18426.0,79.7769,79.7856,79.6727,79.6988,18426.0
2018-02-26 13:20:00,91.78,91.85,91.73,91.81,17171.0,79.6901,79.7509,79.6467,79.7162,17171.0
2018-02-26 13:30:00,91.83,91.93,91.75,91.8,31073.0,79.7335,79.8204,79.6641,79.7075,31073.0
2018-02-26 13:40:00,91.75,91.82,91.69,91.7,19412.0,79.6641,79.7248,79.612,79.6207,19412.0
2018-02-26 13:50:00,91.68,91.93,91.68,91.86,26316.0,79.6033,79.8204,79.6033,79.7596,26316.0
2018-02-26 14:00:00,91.84,91.95,91.81,91.94,22463.0,79.7422,79.8377,79.7162,79.829,22463.0
2018-02-26 14:10:00,91.95,92.16,91.95,92.14,31675.0,79.8377,80.0201,79.8377,80.0027,31675.0
2018-02-26 14:20:00,92.11,92.21,92.1,92.14,31190.0,79.9766,80.0635,79.968,80.0027,31190.0
2018-02-26 14:30:00,92.15,92.23,92.03,92.22,33204.0,80.0114,80.0808,79.9072,80.0722,33204.0
2018-02-26 14:40:00,92.17,92.34,92.11,92.12,52940.0,80.0287,80.1763,79.9766,79.9853,52940.0
2018-02-26 14:50:00,92.12,92.19,92.0,92.13,37652.0,79.9853,80.0461,79.8811,79.994,37652.0
2018-02-26 15:00:00,92.12,92.32,92.12,92.27,39272.0,79.9853,80.159,79.9853,80.1156,39272.0
2018-02-26 15:10:00,92.26,92.35,92.26,92.31,39616.0,80.1069,80.185,80.1069,80.1503,39616.0
2018-02-26 15:20:00,92.32,92.42,92.27,92.34,58600.0,80.159,80.2458,80.1156,80.1763,58600.0
2018-02-26 15:30:00,92.33,92.35,92.2,92.25,73799.0,80.1677,80.185,80.0548,80.0982,73799.0
2018-02-26 15:40:00,92.24,92.28,92.12,92.21,125567.0,80.0895,80.1243,79.9853,80.0635,125567.0
2018-02-26 15:50:00,92.22,92.36,92.18,92.36,286272.0,80.0722,80.1937,80.0374,80.1937,286272.0
2018-02-27 09:30:00,92.21,93.65,92.21,93.15,136040.0,80.0635,81.3138,80.0635,80.8796,136040.0
2018-02-27 09:40:00,93.12,93.58,93.09,93.11,73087.0,80.8536,81.253,80.8276,80.8449,73087.0
2018-02-27 09:50:00,93.15,93.22,92.6,92.71,97662.0,80.8796,80.9404,80.4021,80.4976,97662.0
2018-02-27 10:00:00,92.66,92.98,92.65,92.92,63226.0,80.4542,80.732,80.4455,80.6799,63226.0
2018-02-27 10:10:00,92.91,93.23,92.89,93.2,54280.0,80.6713,80.9491,80.6539,80.9231,54280.0
2018-02-27 10:20:00,93.2,93.43,93.19,93.38,38400.0,80.9231,81.1228,80.9144,81.0794,38400.0
2018-02-27 10:30:00,93.4,93.64,93.22,93.55,95967.0,81.0967,81.3051,80.9404,81.227,95967.0
2018-02-27 10:40:00,93.56,93.58,92.86,92.89,76694.0,81.2356,81.253,80.6278,80.6539,76694.0
2018-02-27 10:50:00,92.89,92.9,92.4,92.7,40221.0,80.6539,80.6626,80.2284,80.4889,40221.0
2018-02-27 11:00:00,92.7,92.87,92.52,92.87,30423.0,80.4889,80.6365,80.3326,80.6365,30423.0
2018-02-27 11:10:00,92.88,92.91,92.77,92.8,25668.0,80.6452,80.6713,80.5497,80.5758,25668.0
2018-02-27 11:20:00,92.8,92.81,92.57,92.64,30223.0,80.5758,80.5844,80.3761,80.4368,30223.0
2018-02-27 11:30:00,92.66,93.03,92.65,92.77,39732.0,80.4542,80.7755,80.4455,80.5497,39732.0
2018-02-27 11:40:00,92.74,92.9,92.63,92.86,53506.0,80.5237,80.6626,80.4281,80.6278,53506.0
2018-02-27 11:50:00,92.85,92.95,92.66,92.67,24523.0,80.6192,80.706,80.4542,80.4629,24523.0
2018-02-27 12:00:00,92.67,92.95,92.59,92.85,20304.0,80.4629,80.706,80.3934,80.6192,20304.0
2018-02-27 12:10:00,92.82,92.87,92.5,92.5,14958.0,80.5931,80.6365,80.3153,80.3153,14958.0
2018-02-27 12:20:00,92.56,92.56,92.2,92.36,35309.0,80.3674,80.3674,80.0548,80.1937,35309.0
2018-02-27 12:30:00,92.39,92.61,92.28,92.59,31597.0,80.2198,80.4108,80.1243,80.3934,31597.0
2018-02-27 12:40:00,92.58,92.61,92.4,92.42,26727.0,80.3847,80.4108,80.2284,80.2458,26727.0
2018-02-27 12:50:00,92.41,92.62,92.41,92.6,46254.0,80.2371,80.4195,80.2371,80.4021,46254.0
2018-02-27 13:00:00,92.57,92.67,92.46,92.66,49015.0,80.3761,80.4629,80.2805,80.4542,49015.0
2018-02-27 13:10:00,92.66,92.77,92.59,92.66,18368.0,80.4542,80.5497,80.3934,80.4542,18368.0
2018-02-27 13:20:00,92.67,92.72,92.52,92.55,31085.0,80.4629,80.5063,80.3326,80.3587,31085.0
2018-02-27 13:30:00,92.56,92.63,92.48,92.58,19494.0,80.3674,80.4281,80.2979,80.3847,19494.0
2018-02-27 13:40:00,92.57,92.64,92.49,92.52,19369.0,80.3761,80.4368,80.3066,80.3326,19369.0
2018-02-27 13:50:00,92.51,92.51,92.24,92.38,20234.0,80.324,80.324,80.0895,80.2111,20234.0
2018-02-27 14:00:00,92.4,92.44,92.04,92.09,47585.0,80.2284,80.2632,79.9159,79.9593,47585.0
2018-02-27 14:10:00,92.08,92.09,91.89,91.94,67672.0,79.9506,79.9593,79.7856,79.829,67672.0
2018-02-27 14:20:00,91.94,92.02,91.78,91.99,38902.0,79.829,79.8985,79.6901,79.8725,38902.0
2018-02-27 14:30:00,91.98,92.66,91.96,92.61,72216.0,79.8638,80.4542,79.8464,80.4108,72216.0
2018-02-27 14:40:00,92.62,92.62,92.22,92.34,39249.0,80.4195,80.4195,80.0722,80.1763,39249.0
2018-02-27 14:50:00,92.31,92.49,92.22,92.45,25867.0,80.1503,80.3066,80.0722,80.2719,25867.0
2018-02-27 15:00:00,92.41,92.49,92.03,92.03,30751.0,80.2371,80.3066,79.9072,79.9072,30751.0
2018-02-27 15:10:00,92.03,92.21,92.02,92.16,47275.0,79.9072,80.0635,79.8985,80.0201,47275.0
2018-02-27 15:20:00,92.15,92.19,91.63,91.67,140181.0,80.0114,80.0461,79.5599,79.5946,140181.0
2018-02-27 15:30:00,91.67,92.17,91.65,91.86,87494.0,79.5946,80.0287,79.5772,79.7596,87494.0
2018-02-27 15:40:00,91.85,92.24,91.82,92.24,88546.0,79.7509,80.0895,79.7248,80.0895,88546.0
2018-02-27 15:50:00,92.25,92.38,92.05,92.26,292434.0,80.0982,80.2111,79.9245,80.1069,292434.0
2018-02-28 09:30:00,94.54,94.92,91.19,91.48,269567.0,82.0865,82.4165,79.1778,79.4296,269567.0
2018-02-28 09:40:00,91.45,92.05,90.63,91.78,200184.0,79.4036,79.9245,78.6916,79.6901,200184.0
2018-02-28 09:50:00,91.83,92.39,91.42,92.22,160988.0,79.7335,80.2198,79.3775,80.0722,160988.0
2018-02-28 10:00:00,92.24,92.7,92.14,92.27,128918.0,80.0895,80.4889,80.0027,80.1156,128918.0
2018-02-28 10:10:00,92.27,92.38,92.02,92.18,70934.0,80.1156,80.2111,79.8985,80.0374,70934.0
2018-02-28 10:20:00,92.22,92.68,92.18,92.29,63406.0,80.0722,80.4716,80.0374,80.1329,63406.0
2018-02-28 10:30:00,92.31,92.35,91.45,91.49,101812.0,80.1503,80.185,79.4036,79.4383,101812.0
2018-02-28 10:40:00,91.52,91.55,90.93,91.24,129323.0,79.4644,79.4904,78.9521,79.2212,129323.0
2018-02-28 10:50:00,91.28,91.51,91.12,91.5,56457.0,79.256,79.4557,79.1171,79.447,56457.0
2018-02-28 11:00:00,91.49,91.71,91.24,91.24,41935.0,79.4383,79.6293,79.2212,79.2212,41935.0
2018-02-28 11:10:00,91.18,91.39,90.9,91.36,39076.0,79.1692,79.3515,78.926,79.3254,39076.0
2018-02-28 11:20:00,91.36,91.91,91.32,91.91,60886.0,79.3254,79.803,79.2907,79.803,60886.0
2018-02-28 11:30:00,91.92,91.92,91.39,91.46,24986.0,79.8117,79.8117,79.3515,79.4123,24986.0
2018-02-28 11:40:00,91.43,91.5,90.95,91.07,115178.0,79.3862,79.447,78.9694,79.0736,115178.0
2018-02-28 11:50:00,91.05,91.17,90.86,91.08,41168.0,79.0563,79.1605,78.8913,79.0823,41168.0
2018-02-28 12:00:00,91.1,91.38,91.09,91.33,28839.0,79.0997,79.3428,79.091,79.2994,28839.0
2018-02-28 12:10:00,91.34,91.34,91.12,91.18,20196.0,79.3081,79.3081,79.1171,79.1692,20196.0
2018-02-28 12:20:00,91.17,91.23,91.04,91.05,25030.0,79.1605,79.2126,79.0476,79.0563,25030.0
2018-02-28 12:30:00,91.03,91.18,90.97,91.17,30755.0,79.0389,79.1692,78.9868,79.1605,30755.0
2018-02-28 12:40:00,91.14,91.27,91.1,91.25,47334.0,79.1344,79.2473,79.0997,79.2299,47334.0
2018-02-28 12:50:00,91.25,91.46,91.13,91.45,55157.0,79.2299,79.4123,79.1257,79.4036,55157.0
2018-02-28 13:00:00,91.44,91.68,91.39,91.48,44274.0,79.3949,79.6033,79.3515,79.4296,44274.0
2018-02-28 13:10:00,91.53,91.63,91.48,91.6,37694.0,79.473,79.5599,79.4296,79.5338,37694.0
2018-02-28 13:20:00,91.6,91.69,91.48,91.66,53290.0,79.5338,79.612,79.4296,79.5859,53290.0
2018-02-28 13:30:00,91.66,91.76,91.55,91.76,114957.0,79.5859,79.6727,79.4904,79.6727,114957.0
2018-02-28 13:40:00,91.76,91.88,91.73,91.81,49111.0,79.6727,79.7769,79.6467,79.7162,49111.0
2018-02-28 13:50:00,91.8,91.86,91.74,91.78,66240.0,79.7075,79.7596,79.6554,79.6901,66240.0
2018-02-28 14:00:00,91.8,91.94,91.8,91.82,48045.0,79.7075,79.829,79.7075,79.7248,48045.0
2018-02-28 14:10:00,91.83,91.86,91.67,91.77,48602.0,79.7335,79.7596,79.5946,79.6814,48602.0
2018-02-28 14:20:00,91.78,91.78,91.51,91.53,37483.0,79.6901,79.6901,79.4557,79.473,37483.0
2018-02-28 14:30:00,91.52,91.52,91.39,91.4,62741.0,79.4644,79.4644,79.3515,79.3602,62741.0
2018-02-28 14:40:00,91.39,91.42,91.13,91.17,42896.0,79.3515,79.3775,79.1257,79.1605,42896.0
2018-02-28 14:50:00,91.16,91.18,90.83,90.83,77986.0,79.1518,79.1692,78.8653,78.8653,77986.0
2018-02-28 15:00:00,90.89,90.94,90.64,90.77,75415.0,78.9174,78.9608,78.7003,78.8132,75415.0
2018-02-28 15:10:00,90.75,90.8,90.66,90.67,49462.0,78.7958,78.8392,78.7176,78.7263,49462.0
2018-02-28 15:20:00,90.67,90.7,90.43,90.68,89854.0,78.7263,78.7524,78.5179,78.735,89854.0
2018-02-28 15:30:00,90.68,90.86,90.62,90.85,76915.0,78.735,78.8913,78.6829,78.8826,76915.0
2018-02-28 15:40:00,90.85,90.91,90.37,90.41,124731.0,78.8826,78.9347,78.4658,78.5006,124731.0
2018-02-28 15:50:00,90.39,90.39,89.6,90.15,445427.0,78.4832,78.4832,77.7973,78.2748,445427.0
2018-03-01 09:30:00,89.89,90.53,89.6,89.77,147168.0,78.0491,78.6048,77.7973,77.9449,147168.0
2018-03-01 09:40:00,89.75,89.75,88.63,88.74,116376.0,77.9275,77.9275,76.9551,77.0506,116376.0
2018-03-01 09:50:00,88.71,89.17,88.22,88.36,104470.0,77.0245,77.4239,76.5991,76.7206,104470.0
2018-03-01 10:00:00,88.35,89.11,88.26,88.84,71108.0,76.7119,77.3718,76.6338,77.1374,71108.0
2018-03-01 10:10:00,88.83,89.14,88.76,89.05,108649.0,77.1287,77.3979,77.0679,77.3197,108649.0
2018-03-01 10:20:00,89.09,89.66,88.91,89.46,82808.0,77.3545,77.8494,77.1982,77.6757,82808.0
2018-03-01 10:30:00,89.48,89.68,89.26,89.26,61716.0,77.6931,77.8667,77.5021,77.5021,61716.0
2018-03-01 10:40:00,89.27,89.54,89.04,89.18,55927.0,77.5107,77.7452,77.311,77.4326,55927.0
2018-03-01 10:50:00,89.19,89.2,88.64,88.67,56291.0,77.4413,77.45,76.9637,76.9898,56291.0
2018-03-01 11:00:00,88.71,88.71,88.15,88.43,146267.0,77.0245,77.0245,76.5383,76.7814,146267.0
2018-03-01 11:10:00,88.43,88.47,88.07,88.34,81875.0,76.7814,76.8161,76.4688,76.7033,81875.0
2018-03-01 11:20:00,88.33,88.45,87.7,87.77,85388.0,76.6946,76.7988,76.1476,76.2083,85388.0
2018-03-01 11:30:00,87.8,88.42,87.78,88.36,76523.0,76.2344,76.7727,76.217,76.7206,76523.0
2018-03-01 11:40:00,88.35,88.6,88.29,88.42,67818.0,76.7119,76.929,76.6598,76.7727,67818.0
2018-03-01 11:50:00,88.44,88.59,88.28,88.41,68699.0,76.7901,76.9203,76.6512,76.764,68699.0
2018-03-01 12:00:00,88.41,88.55,88.17,88.25,65807.0,76.764,76.8856,76.5556,76.6251,65807.0
2018-03-01 12:10:00,88.23,88.5,88.17,88.37,40941.0,76.6077,76.8422,76.5556,76.7293,40941.0
2018-03-01 12:20:00,88.36,88.36,88.04,88.22,48861.0,76.7206,76.7206,76.4428,76.5991,48861.0
2018-03-01 12:30:00,88.2,88.21,87.82,88.21,73510.0,76.5817,76.5904,76.2518,76.5904,73510.0
2018-03-01 12:40:00,88.23,88.5,88.09,88.48,40604.0,76.6077,76.8422,76.4862,76.8248,40604.0
2018-03-01 12:50:00,88.51,88.51,88.28,88.41,72155.0,76.8509,76.8509,76.6512,76.764,72155.0
2018-03-01 13:00:00,88.39,88.4,87.75,87.95,45643.0,76.7467,76.7554,76.191,76.3646,45643.0
2018-03-01 13:10:00,87.93,88.27,87.81,88.23,30269.0,76.3473,76.6425,76.2431,76.6077,30269.0
2018-03-01 13:20:00,88.2,88.44,88.09,88.26,30054.0,76.5817,76.7901,76.4862,76.6338,30054.0
2018-03-01 13:30:00,88.25,88.31,87.92,87.92,110238.0,76.6251,76.6772,76.3386,76.3386,110238.0
2018-03-01 13:40:00,87.91,87.92,87.18,87.41,82380.0,76.3299,76.3386,75.6961,75.8958,82380.0
2018-03-01 13:50:00,87.42,87.8,87.39,87.39,51408.0,75.9044,76.2344,75.8784,75.8784,51408.0
2018-03-01 14:00:00,87.42,87.44,86.79,87.21,110147.0,75.9044,75.9218,75.3574,75.7221,110147.0
2018-03-01 14:10:00,87.14,87.5,87.06,87.5,67531.0,75.6613,75.9739,75.5919,75.9739,67531.0
2018-03-01 14:20:00,87.51,87.85,87.41,87.84,82533.0,75.9826,76.2778,75.8958,76.2691,82533.0
2018-03-01 14:30:00,87.82,87.9,87.43,87.57,67233.0,76.2518,76.3212,75.9131,76.0347,67233.0
2018-03-01 14:40:00,87.56,87.94,87.56,87.59,48807.0,76.026,76.3559,76.026,76.052,48807.0
2018-03-01 14:50:00,87.6,87.95,87.6,87.94,60565.0,76.0607,76.3646,76.0607,76.3559,60565.0
2018-03-01 15:00:00,87.91,88.0,87.49,87.95,51701.0,76.3299,76.408,75.9652,76.3646,51701.0
2018-03-01 15:10:00,87.92,88.34,87.77,88.34,44477.0,76.3386,76.7033,76.2083,76.7033,44477.0
2018-03-01 15:20:00,88.39,88.5,88.13,88.36,81958.0,76.7467,76.8422,76.5209,76.7206,81958.0
2018-03-01 15:30:00,88.34,88.51,87.99,88.07,122032.0,76.7033,76.8509,76.3994,76.4688,122032.0
2018-03-01 15:40:00,88.06,88.38,88.01,88.37,134449.0,76.4601,76.738,76.4167,76.7293,134449.0
2018-03-01 15:50:00,88.38,88.6,88.21,88.31,319157.0,76.738,76.929,76.5904,76.6772,319157.0
2018-03-02 09:30:00,87.44,88.2,87.1,87.4,68766.0,75.9218,76.5817,75.6266,75.8871,68766.0
2018-03-02 09:40:00,87.34,87.49,86.98,87.27,47959.0,75.835,75.9652,75.5224,75.7742,47959.0
2018-03-02 09:50:00,87.25,87.62,87.07,87.18,66280.0,75.7568,76.0781,75.6005,75.6961,66280.0
2018-03-02 10:00:00,87.25,87.69,87.2,87.68,38203.0,75.7568,76.1389,75.7134,76.1302,38203.0
2018-03-02 10:10:00,87.65,87.9,87.52,87.54,31318.0,76.1041,76.3212,75.9913,76.0086,31318.0
2018-03-02 10:20:00,87.56,87.83,87.45,87.65,23294.0,76.026,76.2604,75.9305,76.1041,23294.0
2018-03-02 10:30:00,87.67,87.96,87.63,87.84,28872.0,76.1215,76.3733,76.0868,76.2691,28872.0
2018-03-02 10:40:00,87.85,88.25,87.84,88.01,89087.0,76.2778,76.6251,76.2691,76.4167,89087.0
2018-03-02 10:50:00,87.97,88.02,87.79,87.93,59919.0,76.382,76.4254,76.2257,76.3473,59919.0
2018-03-02 11:00:00,87.9,87.96,87.74,87.79,30769.0,76.3212,76.3733,76.1823,76.2257,30769.0
2018-03-02 11:10:00,87.74,87.83,87.47,87.48,59896.0,76.1823,76.2604,75.9479,75.9565,59896.0
2018-03-02 11:20:00,87.48,88.25,87.47,88.25,39319.0,75.9565,76.6251,75.9479,76.6251,39319.0
2018-03-02 11:30:00,88.25,88.3,88.06,88.27,40538.0,76.6251,76.6685,76.4601,76.6425,40538.0
2018-03-02 11:40:00,88.26,88.58,88.26,88.57,35146.0,76.6338,76.9116,76.6338,76.903,35146.0
2018-03-02 11:50:00,88.58,88.91,88.5,88.91,43201.0,76.9116,77.1982,76.8422,77.1982,43201.0
2018-03-02 12:00:00,88.88,88.99,88.73,88.8,53012.0,77.1721,77.2676,77.0419,77.1027,53012.0
2018-03-02 12:10:00,88.86,89.04,88.81,88.92,40584.0,77.1548,77.311,77.1113,77.2069,40584.0
2018-03-02 12:20:00,88.96,89.26,88.87,89.26,31395.0,77.2416,77.5021,77.1634,77.5021,31395.0
2018-03-02 12:30:00,89.27,89.33,89.11,89.11,41976.0,77.5107,77.5628,77.3718,77.3718,41976.0
2018-03-02 12:40:00,89.12,89.48,89.12,89.46,36186.0,77.3805,77.6931,77.3805,77.6757,36186.0
2018-03-02 12:50:00,89.46,89.53,89.32,89.4,23928.0,77.6757,77.7365,77.5542,77.6236,23928.0
2018-03-02 13:00:00,89.36,89.43,88.99,89.04,15561.0,77.5889,77.6497,77.2676,77.311,15561.0
2018-03-02 13:10:00,89.04,89.07,88.82,88.99,25165.0,77.311,77.3371,77.12,77.2676,25165.0
2018-03-02 13:20:00,89.01,89.03,88.75,88.75,14530.0,77.285,77.3024,77.0592,77.0592,14530.0
2018-03-02 13:30:00,88.74,88.83,88.51,88.68,17889.0,77.0506,77.1287,76.8509,76.9985,17889.0
2018-03-02 13:40:00,88.67,88.85,88.48,88.85,50226.0,76.9898,77.1461,76.8248,77.1461,50226.0
2018-03-02 13:50:00,88.85,89.04,88.72,88.93,63166.0,77.1461,77.311,77.0332,77.2155,63166.0
2018-03-02 14:00:00,88.94,89.15,88.89,89.06,30517.0,77.2242,77.4066,77.1808,77.3284,30517.0
2018-03-02 14:10:00,89.06,89.22,89.04,89.12,22559.0,77.3284,77.4673,77.311,77.3805,22559.0
2018-03-02 14:20:00,89.11,89.11,88.83,88.9,15193.0,77.3718,77.3718,77.1287,77.1895,15193.0
2018-03-02 14:30:00,88.88,89.17,88.85,89.16,23726.0,77.1721,77.4239,77.1461,77.4152,23726.0
2018-03-02 14:40:00,89.19,89.32,89.11,89.3,16226.0,77.4413,77.5542,77.3718,77.5368,16226.0
2018-03-02 14:50:00,89.31,89.5,89.22,89.22,48102.0,77.5455,77.7105,77.4673,77.4673,48102.0
2018-03-02 15:00:00,89.19,89.3,89.03,89.24,35111.0,77.4413,77.5368,77.3024,77.4847,35111.0
2018-03-02 15:10:00,89.26,89.28,89.05,89.26,21524.0,77.5021,77.5194,77.3197,77.5021,21524.0
2018-03-02 15:20:00,89.3,89.36,89.19,89.34,25654.0,77.5368,77.5889,77.4413,77.5715,25654.0
2018-03-02 15:30:00,89.34,89.57,89.28,89.52,53159.0,77.5715,77.7712,77.5194,77.7278,53159.0
2018-03-02 15:40:00,89.51,89.62,89.37,89.41,76435.0,77.7191,77.8146,77.5976,77.6323,76435.0
2018-03-02 15:50:00,89.42,89.67,89.42,89.53,210169.0,77.641,77.8581,77.641,77.7365,210169.0
2018-03-05 09:30:00,88.83,89.67,88.76,89.46,48396.0,77.1287,77.8581,77.0679,77.6757,48396.0
2018-03-05 09:40:00,89.49,89.7,89.24,89.58,31161.0,77.7018,77.8841,77.4847,77.7799,31161.0
2018-03-05 09:50:00,89.57,89.79,89.44,89.61,22630.0,77.7712,77.9623,77.6584,77.806,22630.0
2018-03-05 10:00:00,89.62,89.67,89.3,89.31,34407.0,77.8146,77.8581,77.5368,77.5455,34407.0
2018-03-05 10:10:00,89.33,89.35,88.96,89.04,40057.0,77.5628,77.5802,77.2416,77.311,40057.0
2018-03-05 10:20:00,89.03,89.35,88.99,89.35,17639.0,77.3024,77.5802,77.2676,77.5802,17639.0
2018-03-05 10:30:00,89.38,89.55,89.28,89.5,27606.0,77.6063,77.7539,77.5194,77.7105,27606.0
2018-03-05 10:40:00,89.49,89.98,89.45,89.98,47643.0,77.7018,78.1272,77.667,78.1272,47643.0
2018-03-05 10:50:00,89.98,90.31,89.91,90.29,30780.0,78.1272,78.4138,78.0664,78.3964,30780.0
2018-03-05 11:00:00,90.26,90.55,90.24,90.5,28085.0,78.3703,78.6221,78.353,78.5787,28085.0
2018-03-05 11:10:00,90.5,90.7,90.44,90.62,31940.0,78.5787,78.7524,78.5266,78.6829,31940.0
2018-03-05 11:20:00,90.61,90.89,90.54,90.82,46639.0,78.6742,78.9174,78.6135,78.8566,46639.0
2018-03-05 11:30:00,90.83,91.09,90.77,91.05,43116.0,78.8653,79.091,78.8132,79.0563,43116.0
2018-03-05 11:40:00,91.08,91.23,90.92,91.06,65882.0,79.0823,79.2126,78.9434,79.065,65882.0
2018-03-05 11:50:00,91.03,91.24,90.94,91.0,42072.0,79.0389,79.2212,78.9608,79.0129,42072.0
2018-03-05 12:00:00,90.97,91.22,90.96,91.04,29734.0,78.9868,79.2039,78.9781,79.0476,29734.0
2018-03-05 12:10:00,91.05,91.18,91.03,91.09,73786.0,79.0563,79.1692,79.0389,79.091,73786.0
2018-03-05 12:20:00,91.09,91.16,90.94,90.95,65895.0,79.091,79.1518,78.9608,78.9694,65895.0
2018-03-05 12:30:00,90.94,91.03,90.83,90.99,31599.0,78.9608,79.0389,78.8653,79.0042,31599.0
2018-03-05 12:40:00,91.01,91.13,90.97,91.1,15947.0,79.0215,79.1257,78.9868,79.0997,15947.0
2018-03-05 12:50:00,91.11,91.26,91.01,91.26,17809.0,79.1084,79.2386,79.0215,79.2386,17809.0
2018-03-05 13:00:00,91.25,91.43,91.23,91.28,19252.0,79.2299,79.3862,79.2126,79.256,19252.0
2018-03-05 13:10:00,91.27,91.28,90.94,91.02,108167.0,79.2473,79.256,78.9608,79.0302,108167.0
2018-03-05 13:20:00,91.05,91.09,90.93,90.96,11241.0,79.0563,79.091,78.9521,78.9781,11241.0
2018-03-05 13:30:00,90.94,90.98,90.43,90.43,32581.0,78.9608,78.9955,78.5179,78.5179,32581.0
2018-03-05 13:40:00,90.43,90.78,90.41,90.72,22572.0,78.5179,78.8218,78.5006,78.7697,22572.0
2018-03-05 13:50:00,90.71,90.78,90.64,90.75,13642.0,78.7611,78.8218,78.7003,78.7958,13642.0
2018-03-05 14:00:00,90.78,90.91,90.72,90.76,11209.0,78.8218,78.9347,78.7697,78.8045,11209.0
2018-03-05 14:10:00,90.78,90.78,90.52,90.55,19698.0,78.8218,78.8218,78.5961,78.6221,19698.0
2018-03-05 14:20:00,90.57,90.75,90.53,90.69,18017.0,78.6395,78.7958,78.6048,78.7437,18017.0
2018-03-05 14:30:00,90.72,90.86,90.61,90.78,33653.0,78.7697,78.8913,78.6742,78.8218,33653.0
2018-03-05 14:40:00,90.77,90.98,90.74,90.96,21709.0,78.8132,78.9955,78.7871,78.9781,21709.0
2018-03-05 14:50:00,90.96,91.46,90.95,91.44,342762.0,78.9781,79.4123,78.9694,79.3949,342762.0
2018-03-05 15:00:00,91.45,91.7,91.07,91.1,190651.0,79.4036,79.6207,79.0736,79.0997,190651.0
2018-03-05 15:10:00,91.11,91.43,91.11,91.37,86226.0,79.1084,79.3862,79.1084,79.3341,86226.0
2018-03-05 15:20:00,91.39,91.4,91.1,91.14,31094.0,79.3515,79.3602,79.0997,79.1344,31094.0
2018-03-05 15:30:00,91.12,91.48,91.06,91.45,140395.0,79.1171,79.4296,79.065,79.4036,140395.0
2018-03-05 15:40:00,91.45,91.62,91.38,91.38,147194.0,79.4036,79.5512,79.3428,79.3428,147194.0
2018-03-05 15:50:00,91.39,91.54,91.12,91.13,296399.0,79.3515,79.4817,79.1171,79.1257,296399.0
2018-03-06 09:30:00,91.73,92.23,91.18,92.07,82132.0,79.6467,80.0808,79.1692,79.9419,82132.0
2018-03-06 09:40:00,92.09,92.22,91.91,92.13,33695.0,79.9593,80.0722,79.803,79.994,33695.0
2018-03-06 09:50:00,92.15,92.57,92.15,92.39,49970.0,80.0114,80.3761,80.0114,80.2198,49970.0
2018-03-06 10:00:00,92.37,92.43,91.84,91.93,28349.0,80.2024,80.2545,79.7422,79.8204,28349.0
2018-03-06 10:10:00,91.91,92.1,91.85,92.1,28390.0,79.803,79.968,79.7509,79.968,28390.0
2018-03-06 10:20:00,92.08,92.24,91.82,92.22,24839.0,79.9506,80.0895,79.7248,80.0722,24839.0
2018-03-06 10:30:00,92.2,92.34,92.1,92.3,31939.0,80.0548,80.1763,79.968,80.1416,31939.0
2018-03-06 10:40:00,92.27,92.54,92.08,92.13,40566.0,80.1156,80.35,79.9506,79.994,40566.0
2018-03-06 10:50:00,92.13,92.18,91.67,91.73,41617.0,79.994,80.0374,79.5946,79.6467,41617.0
2018-03-06 11:00:00,91.71,92.08,91.71,91.92,37177.0,79.6293,79.9506,79.6293,79.8117,37177.0
2018-03-06 11:10:00,91.94,91.96,91.58,91.79,30821.0,79.829,79.8464,79.5165,79.6988,30821.0
2018-03-06 11:20:00,91.75,91.75,91.22,91.46,33471.0,79.6641,79.6641,79.2039,79.4123,33471.0
2018-03-06 11:30:00,91.49,91.69,91.45,91.52,25232.0,79.4383,79.612,79.4036,79.4644,25232.0
2018-03-06 11:40:00,91.52,91.83,91.44,91.8,18434.0,79.4644,79.7335,79.3949,79.7075,18434.0
2018-03-06 11:50:00,91.83,91.83,91.67,91.81,16539.0,79.7335,79.7335,79.5946,79.7162,16539.0
2018-03-06 12:00:00,91.81,91.87,91.55,91.64,13049.0,79.7162,79.7683,79.4904,79.5686,13049.0
2018-03-06 12:10:00,91.63,91.74,91.61,91.68,11060.0,79.5599,79.6554,79.5425,79.6033,11060.0
2018-03-06 12:20:00,91.71,91.73,91.46,91.46,9179.0,79.6293,79.6467,79.4123,79.4123,9179.0
2018-03-06 12:30:00,91.48,91.72,91.41,91.71,14077.0,79.4296,79.638,79.3689,79.6293,14077.0
2018-03-06 12:40:00,91.73,91.95,91.66,91.87,18349.0,79.6467,79.8377,79.5859,79.7683,18349.0
2018-03-06 12:50:00,91.95,92.18,91.92,92.15,14574.0,79.8377,80.0374,79.8117,80.0114,14574.0
2018-03-06 13:00:00,92.2,92.25,92.1,92.13,12559.0,80.0548,80.0982,79.968,79.994,12559.0
2018-03-06 13:10:00,92.18,92.38,92.15,92.29,18691.0,80.0374,80.2111,80.0114,80.1329,18691.0
2018-03-06 13:20:00,92.28,92.28,92.13,92.13,12245.0,80.1243,80.1243,79.994,79.994,12245.0
2018-03-06 13:30:00,92.16,92.18,91.88,91.95,27897.0,80.0201,80.0374,79.7769,79.8377,27897.0
2018-03-06 13:40:00,92.01,92.06,91.7,91.7,20417.0,79.8898,79.9332,79.6207,79.6207,20417.0
2018-03-06 13:50:00,91.7,91.77,91.49,91.6,30943.0,79.6207,79.6814,79.4383,79.5338,30943.0
2018-03-06 14:00:00,91.62,91.72,91.55,91.72,36478.0,79.5512,79.638,79.4904,79.638,36478.0
2018-03-06 14:10:00,91.73,91.88,91.72,91.78,26479.0,79.6467,79.7769,79.638,79.6901,26479.0
2018-03-06 14:20:00,91.8,91.88,91.56,91.56,24546.0,79.7075,79.7769,79.4991,79.4991,24546.0
2018-03-06 14:30:00,91.58,91.95,91.55,91.9,22136.0,79.5165,79.8377,79.4904,79.7943,22136.0
2018-03-06 14:40:00,91.9,91.96,91.82,91.95,22871.0,79.7943,79.8464,79.7248,79.8377,22871.0
2018-03-06 14:50:00,91.96,92.02,91.89,91.91,24409.0,79.8464,79.8985,79.7856,79.803,24409.0
2018-03-06 15:00:00,91.89,91.95,91.78,91.9,30136.0,79.7856,79.8377,79.6901,79.7943,30136.0
2018-03-06 15:10:00,91.9,91.9,91.67,91.75,20571.0,79.7943,79.7943,79.5946,79.6641,20571.0
2018-03-06 15:20:00,91.77,91.94,91.76,91.83,30568.0,79.6814,79.829,79.6727,79.7335,30568.0
2018-03-06 15:30:00,91.84,91.92,91.82,91.83,50342.0,79.7422,79.8117,79.7248,79.7335,50342.0
2018-03-06 15:40:00,91.84,91.89,91.64,91.68,78808.0,79.7422,79.7856,79.5686,79.6033,78808.0
2018-03-06 15:50:00,91.68,91.96,91.67,91.92,245624.0,79.6033,79.8464,79.5946,79.8117,245624.0
2018-03-07 09:30:00,91.33,91.88,91.2,91.84,69038.0,79.2994,79.7769,79.1865,79.7422,69038.0
2018-03-07 09:40:00,91.84,91.87,91.33,91.34,28159.0,79.7422,79.7683,79.2994,79.3081,28159.0
2018-03-07 09:50:00,91.33,91.44,91.14,91.19,17539.0,79.2994,79.3949,79.1344,79.1778,17539.0
2018-03-07 10:00:00,91.15,91.51,91.14,91.43,19210.0,79.1431,79.4557,79.1344,79.3862,19210.0
2018-03-07 10:10:00,91.4,91.4,91.18,91.24,17201.0,79.3602,79.3602,79.1692,79.2212,17201.0
2018-03-07 10:20:00,91.27,91.51,91.26,91.39,10368.0,79.2473,79.4557,79.2386,79.3515,10368.0
2018-03-07 10:30:00,91.42,91.58,91.27,91.55,12750.0,79.3775,79.5165,79.2473,79.4904,12750.0
2018-03-07 10:40:00,91.55,91.69,91.49,91.69,12555.0,79.4904,79.612,79.4383,79.612,12555.0
2018-03-07 10:50:00,91.7,91.8,91.5,91.62,11319.0,79.6207,79.7075,79.447,79.5512,11319.0
2018-03-07 11:00:00,91.64,91.66,91.37,91.39,25093.0,79.5686,79.5859,79.3341,79.3515,25093.0
2018-03-07 11:10:00,91.37,91.42,91.22,91.22,28759.0,79.3341,79.3775,79.2039,79.2039,28759.0
2018-03-07 11:20:00,91.22,91.31,91.11,91.3,15370.0,79.2039,79.282,79.1084,79.2733,15370.0
2018-03-07 11:30:00,91.36,91.48,91.32,91.41,16056.0,79.3254,79.4296,79.2907,79.3689,16056.0
2018-03-07 11:40:00,91.39,91.42,91.19,91.19,19304.0,79.3515,79.3775,79.1778,79.1778,19304.0
2018-03-07 11:50:00,91.17,91.22,91.03,91.04,35206.0,79.1605,79.2039,79.0389,79.0476,35206.0
2018-03-07 12:00:00,91.04,91.06,90.64,90.69,57790.0,79.0476,79.065,78.7003,78.7437,57790.0
2018-03-07 12:10:00,90.69,90.81,90.55,90.8,23164.0,78.7437,78.8479,78.6221,78.8392,23164.0
2018-03-07 12:20:00,90.78,90.85,90.63,90.8,27710.0,78.8218,78.8826,78.6916,78.8392,27710.0
2018-03-07 12:30:00,90.81,90.88,90.74,90.82,9153.0,78.8479,78.9087,78.7871,78.8566,9153.0
2018-03-07 12:40:00,90.8,91.23,90.8,91.14,19579.0,78.8392,79.2126,78.8392,79.1344,19579.0
2018-03-07 12:50:00,91.17,91.35,91.14,91.32,20128.0,79.1605,79.3168,79.1344,79.2907,20128.0
2018-03-07 13:00:00,91.29,91.29,90.94,91.04,11752.0,79.2647,79.2647,78.9608,79.0476,11752.0
2018-03-07 13:10:00,91.04,91.2,91.01,91.2,8466.0,79.0476,79.1865,79.0215,79.1865,8466.0
2018-03-07 13:20:00,91.18,91.47,91.13,91.47,12740.0,79.1692,79.4209,79.1257,79.4209,12740.0
2018-03-07 13:30:00,91.46,91.63,91.45,91.62,35150.0,79.4123,79.5599,79.4036,79.5512,35150.0
2018-03-07 13:40:00,91.61,91.67,91.54,91.61,49585.0,79.5425,79.5946,79.4817,79.5425,49585.0
2018-03-07 13:50:00,91.61,91.76,91.6,91.75,48435.0,79.5425,79.6727,79.5338,79.6641,48435.0
2018-03-07 14:00:00,91.75,91.93,91.68,91.93,36998.0,79.6641,79.8204,79.6033,79.8204,36998.0
2018-03-07 14:10:00,91.95,92.26,91.95,92.12,54388.0,79.8377,80.1069,79.8377,79.9853,54388.0
2018-03-07 14:20:00,92.11,92.23,92.06,92.09,31627.0,79.9766,80.0808,79.9332,79.9593,31627.0
2018-03-07 14:30:00,92.09,92.53,92.09,92.53,91738.0,79.9593,80.3413,79.9593,80.3413,91738.0
2018-03-07 14:40:00,92.55,92.63,92.32,92.4,69327.0,80.3587,80.4281,80.159,80.2284,69327.0
2018-03-07 14:50:00,92.4,92.47,92.14,92.23,70794.0,80.2284,80.2892,80.0027,80.0808,70794.0
2018-03-07 15:00:00,92.25,92.78,92.23,92.66,81800.0,80.0982,80.5584,80.0808,80.4542,81800.0
2018-03-07 15:10:00,92.65,92.75,92.62,92.71,51271.0,80.4455,80.5323,80.4195,80.4976,51271.0
2018-03-07 15:20:00,92.72,92.72,92.55,92.59,86535.0,80.5063,80.5063,80.3587,80.3934,86535.0
2018-03-07 15:30:00,92.59,92.71,92.47,92.49,48093.0,80.3934,80.4976,80.2892,80.3066,48093.0
2018-03-07 15:40:00,92.51,92.64,92.51,92.55,99510.0,80.324,80.4368,80.324,80.3587,99510.0
2018-03-07 15:50:00,92.55,92.8,92.55,92.74,236465.0,80.3587,80.5758,80.3587,80.5237,236465.0
2018-03-08 09:30:00,92.9,93.3,92.23,92.23,104433.0,81.0802,81.4293,80.4954,80.4954,104433.0
2018-03-08 09:40:00,92.3,92.43,92.21,92.43,82462.0,80.5565,80.67,80.478,80.67,82462.0
2018-03-08 09:50:00,92.41,92.5,92.22,92.38,58459.0,80.6525,80.7311,80.4867,80.6263,58459.0
2018-03-08 10:00:00,92.42,92.47,92.3,92.4,48674.0,80.6612,80.7049,80.5565,80.6438,48674.0
2018-03-08 10:10:00,92.41,92.82,92.39,92.81,45714.0,80.6525,81.0103,80.635,81.0016,45714.0
2018-03-08 10:20:00,92.82,92.96,92.7,92.7,42936.0,81.0103,81.1325,80.9056,80.9056,42936.0
2018-03-08 10:30:00,92.7,92.76,92.17,92.26,50254.0,80.9056,80.958,80.443,80.5216,50254.0
2018-03-08 10:40:00,92.27,92.4,92.25,92.27,34339.0,80.5303,80.6438,80.5129,80.5303,34339.0
2018-03-08 10:50:00,92.3,92.34,92.17,92.34,34454.0,80.5565,80.5914,80.443,80.5914,34454.0
2018-03-08 11:00:00,92.33,92.43,92.22,92.28,33458.0,80.5827,80.67,80.4867,80.539,33458.0
2018-03-08 11:10:00,92.3,92.51,92.28,92.35,33471.0,80.5565,80.7398,80.539,80.6001,33471.0
2018-03-08 11:20:00,92.35,92.4,92.25,92.31,25792.0,80.6001,80.6438,80.5129,80.5652,25792.0
2018-03-08 11:30:00,92.3,92.38,92.23,92.24,21258.0,80.5565,80.6263,80.4954,80.5041,21258.0
2018-03-08 11:40:00,92.25,92.33,92.23,92.29,20609.0,80.5129,80.5827,80.4954,80.5478,20609.0
2018-03-08 11:50:00,92.27,92.49,92.24,92.44,17395.0,80.5303,80.7223,80.5041,80.6787,17395.0
2018-03-08 12:00:00,92.43,92.45,92.22,92.24,18106.0,80.67,80.6874,80.4867,80.5041,18106.0
2018-03-08 12:10:00,92.24,92.27,92.09,92.21,19343.0,80.5041,80.5303,80.3732,80.478,19343.0
2018-03-08 12:20:00,92.24,92.39,92.21,92.36,20111.0,80.5041,80.635,80.478,80.6089,20111.0
2018-03-08 12:30:00,92.35,92.4,92.19,92.4,21876.0,80.6001,80.6438,80.4605,80.6438,21876.0
2018-03-08 12:40:00,92.37,92.45,92.26,92.44,47439.0,80.6176,80.6874,80.5216,80.6787,47439.0
2018-03-08 12:50:00,92.42,92.5,92.31,92.38,88282.0,80.6612,80.7311,80.5652,80.6263,88282.0
2018-03-08 13:00:00,92.41,92.41,92.22,92.38,17404.0,80.6525,80.6525,80.4867,80.6263,17404.0
2018-03-08 13:10:00,92.36,92.39,92.18,92.18,13805.0,80.6089,80.635,80.4518,80.4518,13805.0
2018-03-08 13:20:00,92.19,92.26,92.07,92.16,28447.0,80.4605,80.5216,80.3558,80.4343,28447.0
2018-03-08 13:30:00,92.16,92.18,92.1,92.14,15283.0,80.4343,80.4518,80.3819,80.4169,15283.0
2018-03-08 13:40:00,92.13,92.2,92.07,92.19,12866.0,80.4081,80.4692,80.3558,80.4605,12866.0
2018-03-08 13:50:00,92.2,92.32,92.19,92.23,11247.0,80.4692,80.574,80.4605,80.4954,11247.0
2018-03-08 14:00:00,92.23,92.3,92.19,92.23,20748.0,80.4954,80.5565,80.4605,80.4954,20748.0
2018-03-08 14:10:00,92.25,92.4,92.2,92.37,18613.0,80.5129,80.6438,80.4692,80.6176,18613.0
2018-03-08 14:20:00,92.36,92.42,92.29,92.41,17952.0,80.6089,80.6612,80.5478,80.6525,17952.0
2018-03-08 14:30:00,92.38,92.55,92.26,92.55,21866.0,80.6263,80.7747,80.5216,80.7747,21866.0
2018-03-08 14:40:00,92.54,92.66,92.46,92.62,26235.0,80.766,80.8707,80.6961,80.8358,26235.0
2018-03-08 14:50:00,92.63,92.69,92.54,92.61,19184.0,80.8445,80.8969,80.766,80.8271,19184.0
2018-03-08 15:00:00,92.61,92.82,92.6,92.6,40746.0,80.8271,81.0103,80.8183,80.8183,40746.0
2018-03-08 15:10:00,92.58,92.65,92.47,92.57,29838.0,80.8009,80.862,80.7049,80.7921,29838.0
2018-03-08 15:20:00,92.6,92.62,92.4,92.44,41511.0,80.8183,80.8358,80.6438,80.6787,41511.0
2018-03-08 15:30:00,92.43,92.47,92.31,92.35,65043.0,80.67,80.7049,80.5652,80.6001,65043.0
2018-03-08 15:40:00,92.34,92.39,92.17,92.3,78015.0,80.5914,80.635,80.443,80.5565,78015.0
2018-03-08 15:50:00,92.3,92.76,92.3,92.71,196743.0,80.5565,80.958,80.5565,80.9143,196743.0
2018-03-09 09:30:00,93.25,94.5,93.25,93.86,246229.0,81.3856,82.4766,81.3856,81.918,246229.0
2018-03-09 09:40:00,93.88,94.07,93.64,94.06,59739.0,81.9355,82.1013,81.726,82.0926,59739.0
2018-03-09 09:50:00,94.05,94.31,93.89,93.95,83869.0,82.0838,82.3108,81.9442,81.9966,83869.0
2018-03-09 10:00:00,93.96,94.12,93.9,94.05,58665.0,82.0053,82.1449,81.9529,82.0838,58665.0
2018-03-09 10:10:00,94.03,94.51,94.03,94.48,83658.0,82.0664,82.4853,82.0664,82.4591,83658.0
2018-03-09 10:20:00,94.47,94.55,94.3,94.35,48927.0,82.4504,82.5202,82.302,82.3457,48927.0
2018-03-09 10:30:00,94.39,94.59,94.26,94.55,38824.0,82.3806,82.5551,82.2671,82.5202,38824.0
2018-03-09 10:40:00,94.55,94.67,94.32,94.32,27550.0,82.5202,82.625,82.3195,82.3195,27550.0
2018-03-09 10:50:00,94.34,94.46,94.17,94.17,37044.0,82.3369,82.4417,82.1886,82.1886,37044.0
2018-03-09 11:00:00,94.17,94.28,94.06,94.16,25661.0,82.1886,82.2846,82.0926,82.1798,25661.0
2018-03-09 11:10:00,94.16,94.19,93.97,94.08,27771.0,82.1798,82.206,82.014,82.11,27771.0
2018-03-09 11:20:00,94.1,94.1,93.88,93.92,19750.0,82.1275,82.1275,81.9355,81.9704,19750.0
2018-03-09 11:30:00,93.94,94.16,93.93,94.03,14273.0,81.9878,82.1798,81.9791,82.0664,14273.0
2018-03-09 11:40:00,94.0,94.07,93.95,94.03,14606.0,82.0402,82.1013,81.9966,82.0664,14606.0
2018-03-09 11:50:00,94.08,94.12,93.93,94.01,14402.0,82.11,82.1449,81.9791,82.0489,14402.0
2018-03-09 12:00:00,94.02,94.29,94.02,94.21,19084.0,82.0577,82.2933,82.0577,82.2235,19084.0
2018-03-09 12:10:00,94.17,94.36,94.16,94.36,19034.0,82.1886,82.3544,82.1798,82.3544,19034.0
2018-03-09 12:20:00,94.37,94.37,94.23,94.31,14082.0,82.3631,82.3631,82.2409,82.3108,14082.0
2018-03-09 12:30:00,94.31,94.48,94.3,94.36,20311.0,82.3108,82.4591,82.302,82.3544,20311.0
2018-03-09 12:40:00,94.38,94.53,94.36,94.46,106034.0,82.3719,82.5028,82.3544,82.4417,106034.0
2018-03-09 12:50:00,94.44,94.44,94.24,94.26,16843.0,82.4242,82.4242,82.2497,82.2671,16843.0
2018-03-09 13:00:00,94.26,94.39,94.26,94.38,12346.0,82.2671,82.3806,82.2671,82.3719,12346.0
2018-03-09 13:10:00,94.37,94.53,94.3,94.51,22861.0,82.3631,82.5028,82.302,82.4853,22861.0
2018-03-09 13:20:00,94.5,94.59,94.5,94.53,17045.0,82.4766,82.5551,82.4766,82.5028,17045.0
2018-03-09 13:30:00,94.52,94.58,94.46,94.51,25045.0,82.494,82.5464,82.4417,82.4853,25045.0
2018-03-09 13:40:00,94.5,94.77,94.5,94.74,37706.0,82.4766,82.7122,82.4766,82.6861,37706.0
2018-03-09 13:50:00,94.72,94.77,94.71,94.76,75664.0,82.6686,82.7122,82.6599,82.7035,75664.0
2018-03-09 14:00:00,94.77,94.81,94.62,94.7,29402.0,82.7122,82.7471,82.5813,82.6511,29402.0
2018-03-09 14:10:00,94.68,94.8,94.62,94.67,35581.0,82.6337,82.7384,82.5813,82.625,35581.0
2018-03-09 14:20:00,94.69,94.69,94.53,94.64,32116.0,82.6424,82.6424,82.5028,82.5988,32116.0
2018-03-09 14:30:00,94.64,94.67,94.57,94.63,30826.0,82.5988,82.625,82.5377,82.59,30826.0
2018-03-09 14:40:00,94.64,94.78,94.62,94.78,29753.0,82.5988,82.721,82.5813,82.721,29753.0
2018-03-09 14:50:00,94.79,94.79,94.66,94.7,40700.0,82.7297,82.7297,82.6162,82.6511,40700.0
2018-03-09 15:00:00,94.72,94.82,94.69,94.75,31595.0,82.6686,82.7559,82.6424,82.6948,31595.0
2018-03-09 15:10:00,94.74,94.84,94.7,94.73,64537.0,82.6861,82.7733,82.6511,82.6773,64537.0
2018-03-09 15:20:00,94.73,94.85,94.72,94.83,43755.0,82.6773,82.7821,82.6686,82.7646,43755.0
2018-03-09 15:30:00,94.83,94.84,94.73,94.76,61300.0,82.7646,82.7733,82.6773,82.7035,61300.0
2018-03-09 15:40:00,94.76,94.76,94.56,94.56,67545.0,82.7035,82.7035,82.529,82.529,67545.0
2018-03-09 15:50:00,94.57,94.75,94.57,94.73,204305.0,82.5377,82.6948,82.5377,82.6773,204305.0
2018-03-12 09:30:00,94.74,95.24,94.66,95.09,106774.0,82.6861,83.1224,82.6162,82.9915,106774.0
2018-03-12 09:40:00,95.12,95.27,94.97,95.2,37650.0,83.0177,83.1486,82.8868,83.0875,37650.0
2018-03-12 09:50:00,95.24,95.27,94.86,95.05,34410.0,83.1224,83.1486,82.7908,82.9566,34410.0
2018-03-12 10:00:00,95.03,95.48,94.97,95.42,44853.0,82.9392,83.3319,82.8868,83.2795,44853.0
2018-03-12 10:10:00,95.4,95.46,95.19,95.19,35558.0,83.2621,83.3144,83.0788,83.0788,35558.0
2018-03-12 10:20:00,95.19,95.69,95.17,95.67,62318.0,83.0788,83.5152,83.0613,83.4977,62318.0
2018-03-12 10:30:00,95.67,95.73,95.54,95.63,45470.0,83.4977,83.5501,83.3843,83.4628,45470.0
2018-03-12 10:40:00,95.61,95.61,95.39,95.42,35650.0,83.4454,83.4454,83.2534,83.2795,35650.0
2018-03-12 10:50:00,95.44,95.49,95.08,95.13,40776.0,83.297,83.3406,82.9828,83.0264,40776.0
2018-03-12 11:00:00,95.13,95.41,95.08,95.24,82074.0,83.0264,83.2708,82.9828,83.1224,82074.0
2018-03-12 11:10:00,95.23,95.3,95.01,95.15,43841.0,83.1137,83.1748,82.9217,83.0439,43841.0
2018-03-12 11:20:00,95.14,95.25,95.01,95.01,31804.0,83.0352,83.1312,82.9217,82.9217,31804.0
2018-03-12 11:30:00,95.03,95.28,94.97,95.22,122650.0,82.9392,83.1573,82.8868,83.105,122650.0
2018-03-12 11:40:00,95.21,95.36,95.19,95.23,25977.0,83.0963,83.2272,83.0788,83.1137,25977.0
2018-03-12 11:50:00,95.23,95.41,95.18,95.24,35308.0,83.1137,83.2708,83.0701,83.1224,35308.0
2018-03-12 12:00:00,95.24,95.47,95.21,95.41,43429.0,83.1224,83.3232,83.0963,83.2708,43429.0
2018-03-12 12:10:00,95.39,95.43,95.32,95.39,24284.0,83.2534,83.2883,83.1923,83.2534,24284.0
2018-03-12 12:20:00,95.38,95.38,95.27,95.33,21970.0,83.2446,83.2446,83.1486,83.201,21970.0
2018-03-12 12:30:00,95.32,95.4,95.26,95.26,19949.0,83.1923,83.2621,83.1399,83.1399,19949.0
2018-03-12 12:40:00,95.28,95.33,95.21,95.21,18164.0,83.1573,83.201,83.0963,83.0963,18164.0
2018-03-12 12:50:00,95.2,95.31,95.18,95.29,33366.0,83.0875,83.1835,83.0701,83.1661,33366.0
2018-03-12 13:00:00,95.28,95.62,95.24,95.62,49907.0,83.1573,83.4541,83.1224,83.4541,49907.0
2018-03-12 13:10:00,95.63,95.65,95.47,95.51,50056.0,83.4628,83.4803,83.3232,83.3581,50056.0
2018-03-12 13:20:00,95.5,95.68,95.5,95.63,27408.0,83.3494,83.5065,83.3494,83.4628,27408.0
2018-03-12 13:30:00,95.63,95.66,95.52,95.65,20350.0,83.4628,83.489,83.3668,83.4803,20350.0
2018-03-12 13:40:00,95.66,95.68,95.51,95.63,20125.0,83.489,83.5065,83.3581,83.4628,20125.0
2018-03-12 13:50:00,95.63,95.63,95.33,95.34,20762.0,83.4628,83.4628,83.201,83.2097,20762.0
2018-03-12 14:00:00,95.34,95.49,95.32,95.33,22333.0,83.2097,83.3406,83.1923,83.201,22333.0
2018-03-12 14:10:00,95.32,95.35,95.15,95.33,23730.0,83.1923,83.2184,83.0439,83.201,23730.0
2018-03-12 14:20:00,95.32,95.37,95.23,95.29,18628.0,83.1923,83.2359,83.1137,83.1661,18628.0
2018-03-12 14:30:00,95.29,95.36,95.17,95.32,23098.0,83.1661,83.2272,83.0613,83.1923,23098.0
2018-03-12 14:40:00,95.32,95.33,95.18,95.29,35204.0,83.1923,83.201,83.0701,83.1661,35204.0
2018-03-12 14:50:00,95.3,95.35,95.19,95.25,24942.0,83.1748,83.2184,83.0788,83.1312,24942.0
2018-03-12 15:00:00,95.28,95.39,95.28,95.36,27718.0,83.1573,83.2534,83.1573,83.2272,27718.0
2018-03-12 15:10:00,95.37,95.47,95.31,95.46,35007.0,83.2359,83.3232,83.1835,83.3144,35007.0
2018-03-12 15:20:00,95.45,95.51,95.33,95.41,34975.0,83.3057,83.3581,83.201,83.2708,34975.0
2018-03-12 15:30:00,95.4,95.56,95.37,95.48,47289.0,83.2621,83.4017,83.2359,83.3319,47289.0
2018-03-12 15:40:00,95.48,95.63,95.47,95.59,81755.0,83.3319,83.4628,83.3232,83.4279,81755.0
2018-03-12 15:50:00,95.58,95.71,95.53,95.53,251193.0,83.4192,83.5326,83.3755,83.3755,251193.0
2018-03-13 09:30:00,95.99,96.12,95.8,95.98,133547.0,83.777,83.8905,83.6112,83.7683,133547.0
2018-03-13 09:40:00,95.95,96.16,95.74,96.06,97907.0,83.7421,83.9254,83.5588,83.8381,97907.0
2018-03-13 09:50:00,96.1,96.1,95.9,95.99,59490.0,83.873,83.873,83.6985,83.777,59490.0
2018-03-13 10:00:00,95.99,96.11,95.86,96.08,26898.0,83.777,83.8817,83.6636,83.8556,26898.0
2018-03-13 10:10:00,96.08,96.2,96.01,96.2,26195.0,83.8556,83.9603,83.7945,83.9603,26195.0
2018-03-13 10:20:00,96.19,96.38,96.19,96.29,57017.0,83.9516,84.1174,83.9516,84.0388,57017.0
2018-03-13 10:30:00,96.3,96.51,96.07,96.43,188199.0,84.0476,84.2309,83.8468,84.161,188199.0
2018-03-13 10:40:00,96.42,96.8,96.42,96.71,166619.0,84.1523,84.484,84.1523,84.4054,166619.0
2018-03-13 10:50:00,96.71,96.85,96.47,96.5,281961.0,84.4054,84.5276,84.1959,84.2221,281961.0
2018-03-13 11:00:00,96.5,96.54,96.04,96.05,81237.0,84.2221,84.257,83.8207,83.8294,81237.0
2018-03-13 11:10:00,96.05,96.18,95.73,95.87,41077.0,83.8294,83.9428,83.5501,83.6723,41077.0
2018-03-13 11:20:00,95.88,95.95,95.55,95.62,26310.0,83.681,83.7421,83.393,83.4541,26310.0
2018-03-13 11:30:00,95.62,95.74,95.29,95.45,26333.0,83.4541,83.5588,83.1661,83.3057,26333.0
2018-03-13 11:40:00,95.47,95.69,95.43,95.61,18415.0,83.3232,83.5152,83.2883,83.4454,18415.0
2018-03-13 11:50:00,95.62,95.62,95.32,95.33,24776.0,83.4541,83.4541,83.1923,83.201,24776.0
2018-03-13 12:00:00,95.33,95.34,94.84,95.02,40510.0,83.201,83.2097,82.7733,82.9304,40510.0
2018-03-13 12:10:00,94.99,95.15,94.88,95.15,29739.0,82.9042,83.0439,82.8082,83.0439,29739.0
2018-03-13 12:20:00,95.22,95.32,95.13,95.3,28445.0,83.105,83.1923,83.0264,83.1748,28445.0
2018-03-13 12:30:00,95.27,95.43,95.25,95.42,25344.0,83.1486,83.2883,83.1312,83.2795,25344.0
2018-03-13 12:40:00,95.4,95.45,95.16,95.39,21235.0,83.2621,83.3057,83.0526,83.2534,21235.0
2018-03-13 12:50:00,95.42,95.44,95.3,95.32,13905.0,83.2795,83.297,83.1748,83.1923,13905.0
2018-03-13 13:00:00,95.31,95.55,95.3,95.42,26770.0,83.1835,83.393,83.1748,83.2795,26770.0
2018-03-13 13:10:00,95.41,95.46,95.35,95.38,25651.0,83.2708,83.3144,83.2184,83.2446,25651.0
2018-03-13 13:20:00,95.39,95.46,95.31,95.45,26182.0,83.2534,83.3144,83.1835,83.3057,26182.0
2018-03-13 13:30:00,95.47,95.51,95.33,95.38,25632.0,83.3232,83.3581,83.201,83.2446,25632.0
2018-03-13 13:40:00,95.36,95.42,95.08,95.18,17630.0,83.2272,83.2795,82.9828,83.0701,17630.0
2018-03-13 13:50:00,95.14,95.31,95.14,95.21,27020.0,83.0352,83.1835,83.0352,83.0963,27020.0
2018-03-13 14:00:00,95.2,95.33,95.04,95.04,36396.0,83.0875,83.201,82.9479,82.9479,36396.0
2018-03-13 14:10:00,95.06,95.12,94.9,95.11,34318.0,82.9653,83.0177,82.8257,83.009,34318.0
2018-03-13 14:20:00,95.09,95.09,94.89,94.89,15227.0,82.9915,82.9915,82.817,82.817,15227.0
2018-03-13 14:30:00,94.94,95.17,94.92,95.07,21690.0,82.8606,83.0613,82.8432,82.9741,21690.0
2018-03-13 14:40:00,95.05,95.07,94.71,94.71,46196.0,82.9566,82.9741,82.6599,82.6599,46196.0
2018-03-13 14:50:00,94.74,94.97,94.74,94.91,48995.0,82.6861,82.8868,82.6861,82.8344,48995.0
2018-03-13 15:00:00,94.9,95.0,94.63,94.81,26757.0,82.8257,82.913,82.59,82.7471,26757.0
2018-03-13 15:10:00,94.8,94.84,94.57,94.64,29167.0,82.7384,82.7733,82.5377,82.5988,29167.0
2018-03-13 15:20:00,94.63,94.68,94.32,94.45,51248.0,82.59,82.6337,82.3195,82.433,51248.0
2018-03-13 15:30:00,94.46,94.57,94.22,94.33,56933.0,82.4417,82.5377,82.2322,82.3282,56933.0
2018-03-13 15:40:00,94.31,94.5,94.25,94.3,77072.0,82.3108,82.4766,82.2584,82.302,77072.0
2018-03-13 15:50:00,94.3,94.78,94.3,94.65,178507.0,82.302,82.721,82.302,82.6075,178507.0
2018-03-14 09:30:00,94.94,95.33,93.96,93.97,41561.0,82.8606,83.201,82.0053,82.014,41561.0
2018-03-14 09:40:00,93.94,94.17,93.59,93.59,40291.0,81.9878,82.1886,81.6824,81.6824,40291.0
2018-03-14 09:50:00,93.67,94.0,93.62,93.97,31954.0,81.7522,82.0402,81.7086,82.014,31954.0
2018-03-14 10:00:00,94.0,94.37,93.98,94.08,24731.0,82.0402,82.3631,82.0228,82.11,24731.0
2018-03-14 10:10:00,94.07,94.14,93.92,94.0,15468.0,82.1013,82.1624,81.9704,82.0402,15468.0
2018-03-14 10:20:00,93.95,94.27,93.95,94.18,20287.0,81.9966,82.2759,81.9966,82.1973,20287.0
2018-03-14 10:30:00,94.19,94.2,93.96,94.02,21268.0,82.206,82.2148,82.0053,82.0577,21268.0
2018-03-14 10:40:00,94.0,94.28,93.95,94.28,15190.0,82.0402,82.2846,81.9966,82.2846,15190.0
2018-03-14 10:50:00,94.25,94.38,94.15,94.23,16401.0,82.2584,82.3719,82.1711,82.2409,16401.0
2018-03-14 11:00:00,94.25,94.3,93.99,94.07,10265.0,82.2584,82.302,82.0315,82.1013,10265.0
2018-03-14 11:10:00,94.08,94.09,93.63,93.66,36350.0,82.11,82.1188,81.7173,81.7435,36350.0
2018-03-14 11:20:00,93.68,93.78,93.5,93.71,35374.0,81.7609,81.8482,81.6038,81.7871,35374.0
2018-03-14 11:30:00,93.7,93.79,93.27,93.36,37778.0,81.7784,81.8569,81.4031,81.4816,37778.0
2018-03-14 11:40:00,93.35,93.73,93.33,93.68,26443.0,81.4729,81.8046,81.4555,81.7609,26443.0
2018-03-14 11:50:00,93.69,93.82,93.5,93.53,23028.0,81.7696,81.8831,81.6038,81.63,23028.0
2018-03-14 12:00:00,93.54,93.67,93.28,93.3,29478.0,81.6387,81.7522,81.4118,81.4293,29478.0
2018-03-14 12:10:00,93.32,93.61,93.27,93.58,45348.0,81.4467,81.6998,81.4031,81.6736,45348.0
2018-03-14 12:20:00,93.57,93.84,93.53,93.79,13359.0,81.6649,81.9006,81.63,81.8569,13359.0
2018-03-14 12:30:00,93.79,94.07,93.77,93.93,11699.0,81.8569,82.1013,81.8395,81.9791,11699.0
2018-03-14 12:40:00,93.95,94.04,93.8,93.86,13800.0,81.9966,82.0751,81.8657,81.918,13800.0
2018-03-14 12:50:00,93.87,93.93,93.71,93.81,13734.0,81.9267,81.9791,81.7871,81.8744,13734.0
2018-03-14 13:00:00,93.77,93.77,93.53,93.53,9886.0,81.8395,81.8395,81.63,81.63,9886.0
2018-03-14 13:10:00,93.58,93.62,93.52,93.59,6104.0,81.6736,81.7086,81.6213,81.6824,6104.0
2018-03-14 13:20:00,93.68,93.83,93.68,93.77,14531.0,81.7609,81.8918,81.7609,81.8395,14531.0
2018-03-14 13:30:00,93.83,94.18,93.83,94.18,21427.0,81.8918,82.1973,81.8918,82.1973,21427.0
2018-03-14 13:40:00,94.14,94.3,94.09,94.22,14506.0,82.1624,82.302,82.1188,82.2322,14506.0
2018-03-14 13:50:00,94.28,94.39,94.2,94.21,20563.0,82.2846,82.3806,82.2148,82.2235,20563.0
2018-03-14 14:00:00,94.23,94.28,94.15,94.21,16855.0,82.2409,82.2846,82.1711,82.2235,16855.0
2018-03-14 14:10:00,94.21,94.22,94.03,94.04,10365.0,82.2235,82.2322,82.0664,82.0751,10365.0
2018-03-14 14:20:00,94.02,94.1,94.02,94.09,10455.0,82.0577,82.1275,82.0577,82.1188,10455.0
2018-03-14 14:30:00,94.09,94.2,93.98,94.05,33686.0,82.1188,82.2148,82.0228,82.0838,33686.0
2018-03-14 14:40:00,94.0,94.09,93.86,93.98,16957.0,82.0402,82.1188,81.918,82.0228,16957.0
2018-03-14 14:50:00,94.0,94.16,93.95,94.09,18579.0,82.0402,82.1798,81.9966,82.1188,18579.0
2018-03-14 15:00:00,94.1,94.12,93.95,94.0,26626.0,82.1275,82.1449,81.9966,82.0402,26626.0
2018-03-14 15:10:00,94.0,94.18,93.88,94.06,33094.0,82.0402,82.1973,81.9355,82.0926,33094.0
2018-03-14 15:20:00,94.02,94.16,93.95,93.99,22848.0,82.0577,82.1798,81.9966,82.0315,22848.0
2018-03-14 15:30:00,94.01,94.05,93.91,93.98,39803.0,82.0489,82.0838,81.9617,82.0228,39803.0
2018-03-14 15:40:00,93.97,94.13,93.83,94.12,55480.0,82.014,82.1537,81.8918,82.1449,55480.0
2018-03-14 15:50:00,94.1,94.12,93.89,94.11,151307.0,82.1275,82.1449,81.9442,82.1362,151307.0
2018-03-15 09:30:00,93.92,94.27,93.39,93.55,68419.0,81.9704,82.2759,81.5078,81.6475,68419.0
2018-03-15 09:40:00,93.53,93.6,93.16,93.25,36244.0,81.63,81.6911,81.3071,81.3856,36244.0
2018-03-15 09:50:00,93.22,93.67,93.22,93.6,29574.0,81.3594,81.7522,81.3594,81.6911,29574.0
2018-03-15 10:00:00,93.66,93.86,93.57,93.79,22015.0,81.7435,81.918,81.6649,81.8569,22015.0
2018-03-15 10:10:00,93.76,94.1,93.72,94.01,29603.0,81.8307,82.1275,81.7958,82.0489,29603.0
2018-03-15 10:20:00,94.03,94.03,93.84,93.97,11239.0,82.0664,82.0664,81.9006,82.014,11239.0
2018-03-15 10:30:00,94.0,94.1,93.84,93.85,17148.0,82.0402,82.1275,81.9006,81.9093,17148.0
2018-03-15 10:40:00,93.83,94.04,93.75,93.91,14202.0,81.8918,82.0751,81.822,81.9617,14202.0
2018-03-15 10:50:00,93.93,94.05,93.82,94.04,20143.0,81.9791,82.0838,81.8831,82.0751,20143.0
2018-03-15 11:00:00,94.06,94.26,94.06,94.25,42970.0,82.0926,82.2671,82.0926,82.2584,42970.0
2018-03-15 11:10:00,94.26,94.35,94.2,94.25,25729.0,82.2671,82.3457,82.2148,82.2584,25729.0
2018-03-15 11:20:00,94.28,94.36,94.25,94.31,28880.0,82.2846,82.3544,82.2584,82.3108,28880.0
2018-03-15 11:30:00,94.33,94.33,94.21,94.21,29802.0,82.3282,82.3282,82.2235,82.2235,29802.0
2018-03-15 11:40:00,94.22,94.22,94.04,94.06,17462.0,82.2322,82.2322,82.0751,82.0926,17462.0
2018-03-15 11:50:00,94.05,94.1,93.89,94.01,14074.0,82.0838,82.1275,81.9442,82.0489,14074.0
2018-03-15 12:00:00,94.01,94.05,93.95,93.95,9615.0,82.0489,82.0838,81.9966,81.9966,9615.0
2018-03-15 12:10:00,93.96,93.96,93.75,93.79,8791.0,82.0053,82.0053,81.822,81.8569,8791.0
2018-03-15 12:20:00,93.8,93.82,93.72,93.75,8051.0,81.8657,81.8831,81.7958,81.822,8051.0
2018-03-15 12:30:00,93.76,93.78,93.61,93.62,9692.0,81.8307,81.8482,81.6998,81.7086,9692.0
2018-03-15 12:40:00,93.63,93.84,93.63,93.8,9291.0,81.7173,81.9006,81.7173,81.8657,9291.0
2018-03-15 12:50:00,93.77,93.86,93.75,93.86,7440.0,81.8395,81.918,81.822,81.918,7440.0
2018-03-15 13:00:00,93.86,93.9,93.83,93.88,6893.0,81.918,81.9529,81.8918,81.9355,6893.0
2018-03-15 13:10:00,93.88,93.89,93.63,93.66,10355.0,81.9355,81.9442,81.7173,81.7435,10355.0
2018-03-15 13:20:00,93.65,93.84,93.64,93.81,9623.0,81.7347,81.9006,81.726,81.8744,9623.0
2018-03-15 13:30:00,93.79,93.89,93.79,93.81,6712.0,81.8569,81.9442,81.8569,81.8744,6712.0
2018-03-15 13:40:00,93.8,93.82,93.57,93.6,19541.0,81.8657,81.8831,81.6649,81.6911,19541.0
2018-03-15 13:50:00,93.63,93.64,93.42,93.42,15864.0,81.7173,81.726,81.534,81.534,15864.0
2018-03-15 14:00:00,93.39,93.54,93.33,93.52,13909.0,81.5078,81.6387,81.4555,81.6213,13909.0
2018-03-15 14:10:00,93.52,93.67,93.47,93.64,13567.0,81.6213,81.7522,81.5776,81.726,13567.0
2018-03-15 14:20:00,93.64,93.76,93.57,93.64,12408.0,81.726,81.8307,81.6649,81.726,12408.0
2018-03-15 14:30:00,93.64,93.74,93.64,93.7,9631.0,81.726,81.8133,81.726,81.7784,9631.0
2018-03-15 14:40:00,93.73,93.76,93.65,93.73,9533.0,81.8046,81.8307,81.7347,81.8046,9533.0
2018-03-15 14:50:00,93.73,94.0,93.68,93.98,10177.0,81.8046,82.0402,81.7609,82.0228,10177.0
2018-03-15 15:00:00,93.98,93.99,93.85,93.88,12159.0,82.0228,82.0315,81.9093,81.9355,12159.0
2018-03-15 15:10:00,93.9,93.93,93.79,93.85,16035.0,81.9529,81.9791,81.8569,81.9093,16035.0
2018-03-15 15:20:00,93.86,93.93,93.82,93.9,17710.0,81.918,81.9791,81.8831,81.9529,17710.0
2018-03-15 15:30:00,93.9,94.04,93.87,93.98,30485.0,81.9529,82.0751,81.9267,82.0228,30485.0
2018-03-15 15:40:00,93.97,94.11,93.95,94.11,34337.0,82.014,82.1362,81.9966,82.1362,34337.0
2018-03-15 15:50:00,94.06,94.1,93.94,93.96,102262.0,82.0926,82.1275,81.9878,82.0053,102262.0
2018-03-16 09:30:00,94.1,94.46,93.76,93.85,359895.0,82.1275,82.4417,81.8307,81.9093,359895.0
2018-03-16 09:40:00,93.87,94.14,93.81,93.98,28656.0,81.9267,82.1624,81.8744,82.0228,28656.0
2018-03-16 09:50:00,93.98,94.3,93.97,94.21,57863.0,82.0228,82.302,82.014,82.2235,57863.0
2018-03-16 10:00:00,94.26,94.43,94.14,94.26,25496.0,82.2671,82.4155,82.1624,82.2671,25496.0
2018-03-16 10:10:00,94.21,94.6,94.11,94.54,29413.0,82.2235,82.5639,82.1362,82.5115,29413.0
2018-03-16 10:20:00,94.53,94.71,94.47,94.69,32797.0,82.5028,82.6599,82.4504,82.6424,32797.0
2018-03-16 10:30:00,94.67,94.88,94.65,94.85,24149.0,82.625,82.8082,82.6075,82.7821,24149.0
2018-03-16 10:40:00,94.87,94.95,94.72,94.85,74788.0,82.7995,82.8693,82.6686,82.7821,74788.0
2018-03-16 10:50:00,94.85,95.01,94.77,94.82,50948.0,82.7821,82.9217,82.7122,82.7559,50948.0
2018-03-16 11:00:00,94.85,95.01,94.85,94.88,41282.0,82.7821,82.9217,82.7821,82.8082,41282.0
2018-03-16 11:10:00,94.86,94.89,94.63,94.67,31666.0,82.7908,82.817,82.59,82.625,31666.0
2018-03-16 11:20:00,94.67,94.79,94.63,94.77,30432.0,82.625,82.7297,82.59,82.7122,30432.0
2018-03-16 11:30:00,94.77,94.9,94.74,94.78,28412.0,82.7122,82.8257,82.6861,82.721,28412.0
2018-03-16 11:40:00,94.76,94.76,94.44,94.48,22527.0,82.7035,82.7035,82.4242,82.4591,22527.0
2018-03-16 11:50:00,94.49,94.6,94.31,94.35,19999.0,82.4679,82.5639,82.3108,82.3457,19999.0
2018-03-16 12:00:00,94.34,94.43,94.26,94.38,21863.0,82.3369,82.4155,82.2671,82.3719,21863.0
2018-03-16 12:10:00,94.37,94.38,94.24,94.31,32430.0,82.3631,82.3719,82.2497,82.3108,32430.0
2018-03-16 12:20:00,94.31,94.32,94.2,94.29,19102.0,82.3108,82.3195,82.2148,82.2933,19102.0
2018-03-16 12:30:00,94.28,94.4,94.21,94.29,21559.0,82.2846,82.3893,82.2235,82.2933,21559.0
2018-03-16 12:40:00,94.29,94.33,94.19,94.27,31278.0,82.2933,82.3282,82.206,82.2759,31278.0
2018-03-16 12:50:00,94.27,94.3,94.21,94.25,28948.0,82.2759,82.302,82.2235,82.2584,28948.0
2018-03-16 13:00:00,94.25,94.4,94.25,94.34,23189.0,82.2584,82.3893,82.2584,82.3369,23189.0
2018-03-16 13:10:00,94.34,94.35,94.26,94.29,14737.0,82.3369,82.3457,82.2671,82.2933,14737.0
2018-03-16 13:20:00,94.3,94.43,94.27,94.34,22404.0,82.302,82.4155,82.2759,82.3369,22404.0
2018-03-16 13:30:00,94.32,94.4,94.31,94.33,14134.0,82.3195,82.3893,82.3108,82.3282,14134.0
2018-03-16 13:40:00,94.34,94.35,94.1,94.16,22046.0,82.3369,82.3457,82.1275,82.1798,22046.0
2018-03-16 13:50:00,94.16,94.18,94.13,94.17,16047.0,82.1798,82.1973,82.1537,82.1886,16047.0
2018-03-16 14:00:00,94.17,94.39,94.12,94.32,14838.0,82.1886,82.3806,82.1449,82.3195,14838.0
2018-03-16 14:10:00,94.31,94.4,94.27,94.31,10911.0,82.3108,82.3893,82.2759,82.3108,10911.0
2018-03-16 14:20:00,94.31,94.34,94.25,94.31,11563.0,82.3108,82.3369,82.2584,82.3108,11563.0
2018-03-16 14:30:00,94.29,94.33,94.26,94.31,13100.0,82.2933,82.3282,82.2671,82.3108,13100.0
2018-03-16 14:40:00,94.31,94.31,94.24,94.27,13441.0,82.3108,82.3108,82.2497,82.2759,13441.0
2018-03-16 14:50:00,94.28,94.32,94.25,94.26,14767.0,82.2846,82.3195,82.2584,82.2671,14767.0
2018-03-16 15:00:00,94.25,94.33,94.24,94.33,23268.0,82.2584,82.3282,82.2497,82.3282,23268.0
2018-03-16 15:10:00,94.33,94.43,94.29,94.3,22580.0,82.3282,82.4155,82.2933,82.302,22580.0
2018-03-16 15:20:00,94.29,94.31,94.21,94.25,33503.0,82.2933,82.3108,82.2235,82.2584,33503.0
2018-03-16 15:30:00,94.25,94.4,94.25,94.34,34013.0,82.2584,82.3893,82.2584,82.3369,34013.0
2018-03-16 15:40:00,94.34,94.46,94.32,94.39,41787.0,82.3369,82.4417,82.3195,82.3806,41787.0
2018-03-16 15:50:00,94.37,94.39,94.15,94.15,233243.0,82.3631,82.3806,82.1711,82.1711,233243.0
2018-03-19 09:30:00,93.73,93.82,93.04,93.39,72053.0,81.8046,81.8831,81.2023,81.5078,72053.0
2018-03-19 09:40:00,93.39,93.52,93.21,93.4,63383.0,81.5078,81.6213,81.3507,81.5165,63383.0
2018-03-19 09:50:00,93.39,93.65,93.31,93.49,51053.0,81.5078,81.7347,81.438,81.5951,51053.0
2018-03-19 10:00:00,93.49,93.55,93.14,93.26,42405.0,81.5951,81.6475,81.2896,81.3944,42405.0
2018-03-19 10:10:00,93.25,93.3,93.08,93.2,43290.0,81.3856,81.4293,81.2373,81.342,43290.0
2018-03-19 10:20:00,93.2,93.25,93.1,93.2,31805.0,81.342,81.3856,81.2547,81.342,31805.0
2018-03-19 10:30:00,93.2,93.29,93.18,93.27,20631.0,81.342,81.4205,81.3245,81.4031,20631.0
2018-03-19 10:40:00,93.25,93.26,92.89,92.99,37238.0,81.3856,81.3944,81.0714,81.1587,37238.0
2018-03-19 10:50:00,92.97,93.08,92.94,92.97,55534.0,81.1413,81.2373,81.1151,81.1413,55534.0
2018-03-19 11:00:00,92.9,92.98,92.64,92.76,19065.0,81.0802,81.15,80.8532,80.958,19065.0
2018-03-19 11:10:00,92.76,92.82,92.22,92.28,30069.0,80.958,81.0103,80.4867,80.539,30069.0
2018-03-19 11:20:00,92.29,92.47,92.25,92.43,44111.0,80.5478,80.7049,80.5129,80.67,44111.0
2018-03-19 11:30:00,92.44,92.47,92.22,92.27,58923.0,80.6787,80.7049,80.4867,80.5303,58923.0
2018-03-19 11:40:00,92.27,92.3,92.07,92.11,56381.0,80.5303,80.5565,80.3558,80.3907,56381.0
2018-03-19 11:50:00,92.09,92.18,91.85,91.94,38605.0,80.3732,80.4518,80.1638,80.2423,38605.0
2018-03-19 12:00:00,91.94,92.12,91.84,91.99,24638.0,80.2423,80.3994,80.155,80.2859,24638.0
2018-03-19 12:10:00,91.99,92.08,91.87,92.08,28832.0,80.2859,80.3645,80.1812,80.3645,28832.0
2018-03-19 12:20:00,92.06,92.23,92.02,92.21,22798.0,80.347,80.4954,80.3121,80.478,22798.0
2018-03-19 12:30:00,92.23,92.3,92.11,92.23,29781.0,80.4954,80.5565,80.3907,80.4954,29781.0
2018-03-19 12:40:00,92.22,92.24,91.93,92.04,27666.0,80.4867,80.5041,80.2336,80.3296,27666.0
2018-03-19 12:50:00,92.03,92.31,92.03,92.2,16098.0,80.3209,80.5652,80.3209,80.4692,16098.0
2018-03-19 13:00:00,92.19,92.32,91.95,91.95,34882.0,80.4605,80.574,80.251,80.251,34882.0
2018-03-19 13:10:00,91.94,92.1,91.84,92.1,16230.0,80.2423,80.3819,80.155,80.3819,16230.0
2018-03-19 13:20:00,92.08,92.22,92.04,92.19,28405.0,80.3645,80.4867,80.3296,80.4605,28405.0
2018-03-19 13:30:00,92.21,92.48,92.18,92.47,20595.0,80.478,80.7136,80.4518,80.7049,20595.0
2018-03-19 13:40:00,92.48,92.67,92.44,92.63,22140.0,80.7136,80.8794,80.6787,80.8445,22140.0
2018-03-19 13:50:00,92.62,92.74,92.46,92.72,33147.0,80.8358,80.9405,80.6961,80.9231,33147.0
2018-03-19 14:00:00,92.7,92.83,92.69,92.71,29341.0,80.9056,81.0191,80.8969,80.9143,29341.0
2018-03-19 14:10:00,92.71,92.81,92.69,92.71,28920.0,80.9143,81.0016,80.8969,80.9143,28920.0
2018-03-19 14:20:00,92.7,92.74,92.61,92.73,46693.0,80.9056,80.9405,80.8271,80.9318,46693.0
2018-03-19 14:30:00,92.71,92.72,92.45,92.5,53758.0,80.9143,80.9231,80.6874,80.7311,53758.0
2018-03-19 14:40:00,92.49,92.75,92.43,92.68,25337.0,80.7223,80.9492,80.67,80.8882,25337.0
2018-03-19 14:50:00,92.69,92.91,92.63,92.84,28690.0,80.8969,81.0889,80.8445,81.0278,28690.0
2018-03-19 15:00:00,92.84,92.85,92.69,92.73,23963.0,81.0278,81.0365,80.8969,80.9318,23963.0
2018-03-19 15:10:00,92.72,93.25,92.69,93.22,68685.0,80.9231,81.3856,80.8969,81.3594,68685.0
2018-03-19 15:20:00,93.25,93.3,93.15,93.17,47945.0,81.3856,81.4293,81.2984,81.3158,47945.0
2018-03-19 15:30:00,93.17,93.22,93.0,93.22,91435.0,81.3158,81.3594,81.1674,81.3594,91435.0
2018-03-19 15:40:00,93.2,93.44,93.12,93.36,106756.0,81.342,81.5515,81.2722,81.4816,106756.0
2018-03-19 15:50:00,93.36,93.64,93.1,93.5,387560.0,81.4816,81.726,81.2547,81.6038,387560.0
2018-03-20 09:30:00,93.51,93.63,93.12,93.28,53018.0,81.6125,81.7173,81.2722,81.4118,53018.0
2018-03-20 09:40:00,93.35,93.61,93.25,93.25,31908.0,81.4729,81.6998,81.3856,81.3856,31908.0
2018-03-20 09:50:00,93.27,93.3,92.9,92.97,32076.0,81.4031,81.4293,81.0802,81.1413,32076.0
2018-03-20 10:00:00,92.93,93.02,92.82,92.87,28882.0,81.1063,81.1849,81.0103,81.054,28882.0
2018-03-20 10:10:00,92.9,93.13,92.78,93.11,33100.0,81.0802,81.2809,80.9754,81.2634,33100.0
2018-03-20 10:20:00,93.1,93.43,93.08,93.38,27222.0,81.2547,81.5427,81.2373,81.4991,27222.0
2018-03-20 10:30:00,93.38,93.54,93.25,93.35,27152.0,81.4991,81.6387,81.3856,81.4729,27152.0
2018-03-20 10:40:00,93.35,93.44,93.11,93.12,29634.0,81.4729,81.5515,81.2634,81.2722,29634.0
2018-03-20 10:50:00,93.12,93.33,93.05,93.3,19928.0,81.2722,81.4555,81.2111,81.4293,19928.0
2018-03-20 11:00:00,93.31,93.34,93.09,93.2,22758.0,81.438,81.4642,81.246,81.342,22758.0
2018-03-20 11:10:00,93.23,93.26,93.07,93.13,13730.0,81.3682,81.3944,81.2285,81.2809,13730.0
2018-03-20 11:20:00,93.11,93.21,93.09,93.19,26463.0,81.2634,81.3507,81.246,81.3333,26463.0
2018-03-20 11:30:00,93.16,93.19,92.97,93.12,22538.0,81.3071,81.3333,81.1413,81.2722,22538.0
2018-03-20 11:40:00,93.12,93.13,92.8,92.88,19907.0,81.2722,81.2809,80.9929,81.0627,19907.0
2018-03-20 11:50:00,92.87,92.95,92.74,92.95,17484.0,81.054,81.1238,80.9405,81.1238,17484.0
2018-03-20 12:00:00,92.93,92.96,92.8,92.85,15692.0,81.1063,81.1325,80.9929,81.0365,15692.0
2018-03-20 12:10:00,92.85,93.02,92.85,92.92,26342.0,81.0365,81.1849,81.0365,81.0976,26342.0
2018-03-20 12:20:00,92.92,93.09,92.86,93.02,20473.0,81.0976,81.246,81.0452,81.1849,20473.0
2018-03-20 12:30:00,93.03,93.15,92.87,92.88,22503.0,81.1936,81.2984,81.054,81.0627,22503.0
2018-03-20 12:40:00,92.89,93.03,92.83,92.88,17598.0,81.0714,81.1936,81.0191,81.0627,17598.0
2018-03-20 12:50:00,92.88,92.92,92.76,92.79,18925.0,81.0627,81.0976,80.958,80.9842,18925.0
2018-03-20 13:00:00,92.83,92.85,92.7,92.7,14798.0,81.0191,81.0365,80.9056,80.9056,14798.0
2018-03-20 13:10:00,92.68,92.8,92.59,92.59,33980.0,80.8882,80.9929,80.8096,80.8096,33980.0
2018-03-20 13:20:00,92.59,92.68,92.54,92.58,20155.0,80.8096,80.8882,80.766,80.8009,20155.0
2018-03-20 13:30:00,92.57,92.6,92.45,92.45,20315.0,80.7921,80.8183,80.6874,80.6874,20315.0
2018-03-20 13:40:00,92.47,92.58,92.43,92.56,22347.0,80.7049,80.8009,80.67,80.7834,22347.0
2018-03-20 13:50:00,92.59,92.63,92.42,92.44,14952.0,80.8096,80.8445,80.6612,80.6787,14952.0
2018-03-20 14:00:00,92.44,92.58,92.4,92.5,16254.0,80.6787,80.8009,80.6438,80.7311,16254.0
2018-03-20 14:10:00,92.5,92.54,92.44,92.5,38570.0,80.7311,80.766,80.6787,80.7311,38570.0
2018-03-20 14:20:00,92.5,92.52,92.37,92.45,38891.0,80.7311,80.7485,80.6176,80.6874,38891.0
2018-03-20 14:30:00,92.45,92.5,92.43,92.49,23642.0,80.6874,80.7311,80.67,80.7223,23642.0
2018-03-20 14:40:00,92.48,92.55,92.46,92.54,34765.0,80.7136,80.7747,80.6961,80.766,34765.0
2018-03-20 14:50:00,92.55,92.68,92.54,92.65,35910.0,80.7747,80.8882,80.766,80.862,35910.0
2018-03-20 15:00:00,92.66,92.9,92.66,92.84,29825.0,80.8707,81.0802,80.8707,81.0278,29825.0
2018-03-20 15:10:00,92.85,92.88,92.76,92.76,35914.0,81.0365,81.0627,80.958,80.958,35914.0
2018-03-20 15:20:00,92.77,92.82,92.67,92.69,16232.0,80.9667,81.0103,80.8794,80.8969,16232.0
2018-03-20 15:30:00,92.7,92.75,92.61,92.73,75567.0,80.9056,80.9492,80.8271,80.9318,75567.0
2018-03-20 15:40:00,92.73,92.76,92.64,92.71,44725.0,80.9318,80.958,80.8532,80.9143,44725.0
2018-03-20 15:50:00,92.7,92.75,92.65,92.71,137726.0,80.9056,80.9492,80.862,80.9143,137726.0
2018-03-21 09:30:00,92.5,92.72,92.32,92.57,28937.0,80.7311,80.9231,80.574,80.7921,28937.0
2018-03-21 09:40:00,92.59,92.94,92.53,92.84,15579.0,80.8096,81.1151,80.7572,81.0278,15579.0
2018-03-21 09:50:00,92.89,92.91,92.59,92.69,20630.0,81.0714,81.0889,80.8096,80.8969,20630.0
2018-03-21 10:00:00,92.68,92.87,92.61,92.84,23938.0,80.8882,81.054,80.8271,81.0278,23938.0
2018-03-21 10:10:00,92.83,93.27,92.83,93.19,26489.0,81.0191,81.4031,81.0191,81.3333,26489.0
2018-03-21 10:20:00,93.19,93.26,93.08,93.09,32757.0,81.3333,81.3944,81.2373,81.246,32757.0
2018-03-21 10:30:00,93.07,93.16,92.99,93.11,18577.0,81.2285,81.3071,81.1587,81.2634,18577.0
2018-03-21 10:40:00,93.12,93.2,93.06,93.15,26055.0,81.2722,81.342,81.2198,81.2984,26055.0
2018-03-21 10:50:00,93.16,93.2,92.95,92.95,22310.0,81.3071,81.342,81.1238,81.1238,22310.0
2018-03-21 11:00:00,92.94,93.06,92.89,92.96,6351.0,81.1151,81.2198,81.0714,81.1325,6351.0
2018-03-21 11:10:00,92.95,92.97,92.8,92.96,23994.0,81.1238,81.1413,80.9929,81.1325,23994.0
2018-03-21 11:20:00,92.97,93.08,92.96,93.0,12489.0,81.1413,81.2373,81.1325,81.1674,12489.0
2018-03-21 11:30:00,93.03,93.09,93.01,93.09,9279.0,81.1936,81.246,81.1762,81.246,9279.0
2018-03-21 11:40:00,93.08,93.12,93.04,93.1,8555.0,81.2373,81.2722,81.2023,81.2547,8555.0
2018-03-21 11:50:00,93.11,93.28,93.1,93.15,13384.0,81.2634,81.4118,81.2547,81.2984,13384.0
2018-03-21 12:00:00,93.18,93.26,93.1,93.13,24993.0,81.3245,81.3944,81.2547,81.2809,24993.0
2018-03-21 12:10:00,93.12,93.16,93.01,93.12,14150.0,81.2722,81.3071,81.1762,81.2722,14150.0
2018-03-21 12:20:00,93.15,93.18,93.09,93.11,30837.0,81.2984,81.3245,81.246,81.2634,30837.0
2018-03-21 12:30:00,93.14,93.16,93.08,93.15,12162.0,81.2896,81.3071,81.2373,81.2984,12162.0
2018-03-21 12:40:00,93.2,93.38,93.2,93.25,20720.0,81.342,81.4991,81.342,81.3856,20720.0
2018-03-21 12:50:00,93.25,93.32,93.23,93.26,10256.0,81.3856,81.4467,81.3682,81.3944,10256.0
2018-03-21 13:00:00,93.27,93.29,93.14,93.17,13729.0,81.4031,81.4205,81.2896,81.3158,13729.0
2018-03-21 13:10:00,93.16,93.18,93.13,93.15,6370.0,81.3071,81.3245,81.2809,81.2984,6370.0
2018-03-21 13:20:00,93.16,93.21,93.12,93.18,8240.0,81.3071,81.3507,81.2722,81.3245,8240.0
2018-03-21 13:30:00,93.17,93.25,93.14,93.14,9766.0,81.3158,81.3856,81.2896,81.2896,9766.0
2018-03-21 13:40:00,93.15,93.29,93.12,93.28,13828.0,81.2984,81.4205,81.2722,81.4118,13828.0
2018-03-21 13:50:00,93.25,93.3,93.21,93.27,10201.0,81.3856,81.4293,81.3507,81.4031,10201.0
2018-03-21 14:00:00,93.28,93.62,93.08,93.48,39273.0,81.4118,81.7086,81.2373,81.5864,39273.0
2018-03-21 14:10:00,93.45,93.89,93.37,93.63,82206.0,81.5602,81.9442,81.4904,81.7173,82206.0
2018-03-21 14:20:00,93.65,93.71,93.09,93.29,21298.0,81.7347,81.7871,81.246,81.4205,21298.0
2018-03-21 14:30:00,93.32,93.34,92.81,92.84,24507.0,81.4467,81.4642,81.0016,81.0278,24507.0
2018-03-21 14:40:00,92.85,92.89,92.58,92.61,23381.0,81.0365,81.0714,80.8009,80.8271,23381.0
2018-03-21 14:50:00,92.55,92.87,92.39,92.83,45305.0,80.7747,81.054,80.635,81.0191,45305.0
2018-03-21 15:00:00,92.82,93.07,92.78,92.92,31864.0,81.0103,81.2285,80.9754,81.0976,31864.0
2018-03-21 15:10:00,92.94,93.27,92.81,93.09,36302.0,81.1151,81.4031,81.0016,81.246,36302.0
2018-03-21 15:20:00,93.06,93.17,92.92,92.95,20863.0,81.2198,81.3158,81.0976,81.1238,20863.0
2018-03-21 15:30:00,92.96,93.31,92.88,93.19,32724.0,81.1325,81.438,81.0627,81.3333,32724.0
2018-03-21 15:40:00,93.19,93.21,92.94,93.0,48856.0,81.3333,81.3507,81.1151,81.1674,48856.0
2018-03-21 15:50:00,92.99,92.99,92.77,92.79,116010.0,81.1587,81.1587,80.9667,80.9842,116010.0
2018-03-22 09:30:00,91.53,91.92,91.28,91.76,55185.0,79.8845,80.2248,79.6663,80.0852,55185.0
2018-03-22 09:40:00,91.73,92.15,91.73,92.06,18019.0,80.059,80.4256,80.059,80.347,18019.0
2018-03-22 09:50:00,92.05,92.15,91.87,92.09,38722.0,80.3383,80.4256,80.1812,80.3732,38722.0
2018-03-22 10:00:00,92.09,92.11,91.78,92.1,18311.0,80.3732,80.3907,80.1027,80.3819,18311.0
2018-03-22 10:10:00,92.1,92.33,92.01,92.18,13273.0,80.3819,80.5827,80.3034,80.4518,13273.0
2018-03-22 10:20:00,92.17,92.43,92.13,92.16,14587.0,80.443,80.67,80.4081,80.4343,14587.0
2018-03-22 10:30:00,92.12,92.2,91.86,92.11,25556.0,80.3994,80.4692,80.1725,80.3907,25556.0
2018-03-22 10:40:00,92.11,92.12,91.83,91.91,16915.0,80.3907,80.3994,80.1463,80.2161,16915.0
2018-03-22 10:50:00,91.9,91.96,91.49,91.69,25133.0,80.2074,80.2598,79.8496,80.0241,25133.0
2018-03-22 11:00:00,91.67,91.88,91.67,91.77,23474.0,80.0067,80.1899,80.0067,80.0939,23474.0
2018-03-22 11:10:00,91.8,91.87,91.63,91.77,23033.0,80.1201,80.1812,79.9717,80.0939,23033.0
2018-03-22 11:20:00,91.76,91.76,91.38,91.44,65204.0,80.0852,80.0852,79.7536,79.8059,65204.0
2018-03-22 11:30:00,91.48,91.52,91.09,91.16,26464.0,79.8408,79.8757,79.5005,79.5615,26464.0
2018-03-22 11:40:00,91.16,91.27,90.98,91.19,22191.0,79.5615,79.6575,79.4044,79.5877,22191.0
2018-03-22 11:50:00,91.17,91.33,91.06,91.08,41585.0,79.5703,79.7099,79.4743,79.4917,41585.0
2018-03-22 12:00:00,91.05,91.29,90.99,91.22,17947.0,79.4655,79.675,79.4132,79.6139,17947.0
2018-03-22 12:10:00,91.27,91.56,91.17,91.4,34647.0,79.6575,79.9107,79.5703,79.771,34647.0
2018-03-22 12:20:00,91.46,91.81,91.44,91.78,13790.0,79.8234,80.1288,79.8059,80.1027,13790.0
2018-03-22 12:30:00,91.77,91.88,91.62,91.74,16896.0,80.0939,80.1899,79.963,80.0677,16896.0
2018-03-22 12:40:00,91.69,91.73,91.55,91.66,24225.0,80.0241,80.059,79.9019,79.9979,24225.0
2018-03-22 12:50:00,91.7,91.86,91.64,91.72,13450.0,80.0328,80.1725,79.9805,80.0503,13450.0
2018-03-22 13:00:00,91.67,91.67,91.39,91.47,20324.0,80.0067,80.0067,79.7623,79.8321,20324.0
2018-03-22 13:10:00,91.52,91.71,91.41,91.54,19921.0,79.8757,80.0416,79.7797,79.8932,19921.0
2018-03-22 13:20:00,91.53,92.01,91.51,91.99,45458.0,79.8845,80.3034,79.867,80.2859,45458.0
2018-03-22 13:30:00,92.02,92.09,91.86,91.95,16606.0,80.3121,80.3732,80.1725,80.251,16606.0
2018-03-22 13:40:00,91.98,92.04,91.9,91.9,10072.0,80.2772,80.3296,80.2074,80.2074,10072.0
2018-03-22 13:50:00,91.89,91.92,91.77,91.91,9510.0,80.1987,80.2248,80.0939,80.2161,9510.0
2018-03-22 14:00:00,91.91,91.93,91.62,91.63,15027.0,80.2161,80.2336,79.963,79.9717,15027.0
2018-03-22 14:10:00,91.6,91.82,91.59,91.69,13344.0,79.9456,80.1376,79.9368,80.0241,13344.0
2018-03-22 14:20:00,91.69,91.7,91.48,91.51,18996.0,80.0241,80.0328,79.8408,79.867,18996.0
2018-03-22 14:30:00,91.42,91.69,91.4,91.68,19162.0,79.7885,80.0241,79.771,80.0154,19162.0
2018-03-22 14:40:00,91.69,91.72,91.56,91.66,22344.0,80.0241,80.0503,79.9107,79.9979,22344.0
2018-03-22 14:50:00,91.66,91.66,91.21,91.27,32227.0,79.9979,79.9979,79.6052,79.6575,32227.0
2018-03-22 15:00:00,91.23,91.41,91.17,91.18,42470.0,79.6226,79.7797,79.5703,79.579,42470.0
2018-03-22 15:10:00,91.21,91.22,90.9,90.95,55397.0,79.6052,79.6139,79.3346,79.3783,55397.0
2018-03-22 15:20:00,90.96,91.23,90.89,90.89,54635.0,79.387,79.6226,79.3259,79.3259,54635.0
2018-03-22 15:30:00,90.9,90.98,90.79,90.88,69255.0,79.3346,79.4044,79.2386,79.3172,69255.0
2018-03-22 15:40:00,90.88,90.96,90.78,90.84,192080.0,79.3172,79.387,79.2299,79.2823,192080.0
2018-03-22 15:50:00,90.84,90.95,90.48,90.53,330251.0,79.2823,79.3783,78.9681,79.0117,330251.0
2018-03-23 09:30:00,90.36,90.85,90.36,90.56,89113.0,78.8633,79.291,78.8633,79.0379,89113.0
2018-03-23 09:40:00,90.52,90.7,90.01,90.11,67673.0,79.003,79.1601,78.5579,78.6451,67673.0
2018-03-23 09:50:00,90.15,90.51,89.97,90.21,45101.0,78.68,78.9942,78.5229,78.7324,45101.0
2018-03-23 10:00:00,90.25,90.46,90.0,90.03,53549.0,78.7673,78.9506,78.5491,78.5753,53549.0
2018-03-23 10:10:00,89.99,90.29,89.94,90.1,39901.0,78.5404,78.8022,78.4968,78.6364,39901.0
2018-03-23 10:20:00,90.09,90.15,89.77,90.14,31368.0,78.6277,78.68,78.3484,78.6713,31368.0
2018-03-23 10:30:00,90.14,90.39,90.05,90.15,22493.0,78.6713,78.8895,78.5928,78.68,22493.0
2018-03-23 10:40:00,90.14,90.35,90.1,90.16,9892.0,78.6713,78.8546,78.6364,78.6888,9892.0
2018-03-23 10:50:00,90.18,90.45,90.04,90.39,20709.0,78.7062,78.9419,78.584,78.8895,20709.0
2018-03-23 11:00:00,90.47,90.48,90.12,90.12,15446.0,78.9593,78.9681,78.6539,78.6539,15446.0
2018-03-23 11:10:00,90.14,90.23,90.0,90.19,12813.0,78.6713,78.7499,78.5491,78.715,12813.0
2018-03-23 11:20:00,90.12,90.15,89.88,89.89,8093.0,78.6539,78.68,78.4444,78.4531,8093.0
2018-03-23 11:30:00,89.88,90.07,89.69,89.75,14275.0,78.4444,78.6102,78.2786,78.3309,14275.0
2018-03-23 11:40:00,89.75,89.81,89.34,89.41,23885.0,78.3309,78.3833,77.9731,78.0342,23885.0
2018-03-23 11:50:00,89.37,89.48,89.04,89.05,51655.0,77.9993,78.0953,77.7113,77.72,51655.0
2018-03-23 12:00:00,89.06,89.43,89.04,89.4,57692.0,77.7287,78.0517,77.7113,78.0255,57692.0
2018-03-23 12:10:00,89.42,89.44,89.14,89.17,14972.0,78.0429,78.0604,77.7986,77.8247,14972.0
2018-03-23 12:20:00,89.16,89.71,89.16,89.66,13474.0,77.816,78.296,77.816,78.2524,13474.0
2018-03-23 12:30:00,89.68,89.78,89.5,89.5,13047.0,78.2698,78.3571,78.1127,78.1127,13047.0
2018-03-23 12:40:00,89.49,89.5,89.37,89.41,13852.0,78.104,78.1127,77.9993,78.0342,13852.0
2018-03-23 12:50:00,89.42,89.58,89.39,89.57,19863.0,78.0429,78.1826,78.0167,78.1738,19863.0
2018-03-23 13:00:00,89.56,89.77,89.41,89.71,14999.0,78.1651,78.3484,78.0342,78.296,14999.0
2018-03-23 13:10:00,89.76,89.83,89.69,89.78,13951.0,78.3397,78.4008,78.2786,78.3571,13951.0
2018-03-23 13:20:00,89.73,89.89,89.7,89.75,35086.0,78.3135,78.4531,78.2873,78.3309,35086.0
2018-03-23 13:30:00,89.76,89.9,89.74,89.8,9039.0,78.3397,78.4619,78.3222,78.3746,9039.0
2018-03-23 13:40:00,89.82,89.88,89.71,89.82,27329.0,78.392,78.4444,78.296,78.392,27329.0
2018-03-23 13:50:00,89.81,90.15,89.8,90.08,12920.0,78.3833,78.68,78.3746,78.619,12920.0
2018-03-23 14:00:00,90.05,90.19,89.91,89.92,13163.0,78.5928,78.715,78.4706,78.4793,13163.0
2018-03-23 14:10:00,89.95,89.97,89.47,89.54,16935.0,78.5055,78.5229,78.0866,78.1477,16935.0
2018-03-23 14:20:00,89.53,89.65,89.43,89.49,13496.0,78.1389,78.2437,78.0517,78.104,13496.0
2018-03-23 14:30:00,89.5,89.55,89.34,89.49,12865.0,78.1127,78.1564,77.9731,78.104,12865.0
2018-03-23 14:40:00,89.47,89.55,89.19,89.23,29901.0,78.0866,78.1564,77.8422,77.8771,29901.0
2018-03-23 14:50:00,89.22,89.27,88.73,88.8,53348.0,77.8684,77.912,77.4407,77.5018,53348.0
2018-03-23 15:00:00,88.79,88.83,88.44,88.47,54687.0,77.4931,77.528,77.1876,77.2138,54687.0
2018-03-23 15:10:00,88.45,88.98,88.43,88.88,74678.0,77.1963,77.6589,77.1789,77.5716,74678.0
2018-03-23 15:20:00,88.88,88.94,88.68,88.8,63746.0,77.5716,77.624,77.3971,77.5018,63746.0
2018-03-23 15:30:00,88.77,88.79,88.31,88.5,47680.0,77.4756,77.4931,77.0742,77.24,47680.0
2018-03-23 15:40:00,88.43,88.57,88.12,88.16,74520.0,77.1789,77.3011,76.9083,76.9432,74520.0
2018-03-23 15:50:00,88.13,88.13,87.65,87.71,306778.0,76.9171,76.9171,76.4981,76.5505,306778.0
2018-03-26 09:30:00,89.33,90.46,88.94,89.46,155718.0,77.9644,78.9506,77.624,78.0778,155718.0
2018-03-26 09:40:00,89.47,90.23,89.41,90.03,97137.0,78.0866,78.7499,78.0342,78.5753,97137.0
2018-03-26 09:50:00,90.03,90.61,89.83,90.61,63082.0,78.5753,79.0815,78.4008,79.0815,63082.0
2018-03-26 10:00:00,90.57,90.66,90.42,90.55,113264.0,79.0466,79.1252,78.9157,79.0292,113264.0
2018-03-26 10:10:00,90.55,90.79,90.53,90.79,89402.0,79.0292,79.2386,79.0117,79.2386,89402.0
2018-03-26 10:20:00,90.8,90.8,90.49,90.54,77201.0,79.2473,79.2473,78.9768,79.0204,77201.0
2018-03-26 10:30:00,90.55,90.64,90.38,90.48,63536.0,79.0292,79.1077,78.8808,78.9681,63536.0
2018-03-26 10:40:00,90.48,90.52,90.19,90.29,44960.0,78.9681,79.003,78.715,78.8022,44960.0
2018-03-26 10:50:00,90.3,90.39,90.09,90.09,59221.0,78.811,78.8895,78.6277,78.6277,59221.0
2018-03-26 11:00:00,90.11,90.37,89.92,90.05,62301.0,78.6451,78.8721,78.4793,78.5928,62301.0
2018-03-26 11:10:00,90.02,90.15,89.73,89.77,47122.0,78.5666,78.68,78.3135,78.3484,47122.0
2018-03-26 11:20:00,89.76,90.45,89.67,90.26,60370.0,78.3397,78.9419,78.2611,78.7761,60370.0
2018-03-26 11:30:00,90.27,90.57,90.14,90.42,52566.0,78.7848,79.0466,78.6713,78.9157,52566.0
2018-03-26 11:40:00,90.45,90.7,90.45,90.61,30625.0,78.9419,79.1601,78.9419,79.0815,30625.0
2018-03-26 11:50:00,90.58,90.99,90.58,90.73,34934.0,79.0553,79.4132,79.0553,79.1863,34934.0
2018-03-26 12:00:00,90.76,90.84,90.45,90.81,24601.0,79.2124,79.2823,78.9419,79.2561,24601.0
2018-03-26 12:10:00,90.8,90.94,90.8,90.88,22731.0,79.2473,79.3695,79.2473,79.3172,22731.0
2018-03-26 12:20:00,90.89,91.08,90.88,90.98,35240.0,79.3259,79.4917,79.3172,79.4044,35240.0
2018-03-26 12:30:00,90.97,91.22,90.91,90.95,33565.0,79.3957,79.6139,79.3434,79.3783,33565.0
2018-03-26 12:40:00,90.93,91.04,90.8,90.81,24439.0,79.3608,79.4568,79.2473,79.2561,24439.0
2018-03-26 12:50:00,90.79,90.93,90.78,90.89,45888.0,79.2386,79.3608,79.2299,79.3259,45888.0
2018-03-26 13:00:00,90.91,91.23,90.89,91.12,46358.0,79.3434,79.6226,79.3259,79.5266,46358.0
2018-03-26 13:10:00,91.12,91.47,91.12,91.3,28970.0,79.5266,79.8321,79.5266,79.6837,28970.0
2018-03-26 13:20:00,91.31,91.78,91.11,91.5,95444.0,79.6925,80.1027,79.5179,79.8583,95444.0
2018-03-26 13:30:00,91.51,91.52,91.21,91.44,55880.0,79.867,79.8757,79.6052,79.8059,55880.0
2018-03-26 13:40:00,91.44,91.68,91.41,91.58,30165.0,79.8059,80.0154,79.7797,79.9281,30165.0
2018-03-26 13:50:00,91.54,91.62,91.25,91.41,31396.0,79.8932,79.963,79.6401,79.7797,31396.0
2018-03-26 14:00:00,91.39,91.79,91.29,91.72,29513.0,79.7623,80.1114,79.675,80.0503,29513.0
2018-03-26 14:10:00,91.73,91.94,91.73,91.91,31005.0,80.059,80.2423,80.059,80.2161,31005.0
2018-03-26 14:20:00,91.92,92.06,91.89,92.04,81744.0,80.2248,80.347,80.1987,80.3296,81744.0
2018-03-26 14:30:00,92.04,92.25,91.97,92.17,56933.0,80.3296,80.5129,80.2685,80.443,56933.0
2018-03-26 14:40:00,92.19,92.32,92.13,92.14,46326.0,80.4605,80.574,80.4081,80.4169,46326.0
2018-03-26 14:50:00,92.15,92.58,92.15,92.3,58039.0,80.4256,80.8009,80.4256,80.5565,58039.0
2018-03-26 15:00:00,92.34,92.7,92.32,92.7,87339.0,80.5914,80.9056,80.574,80.9056,87339.0
2018-03-26 15:10:00,92.68,92.73,92.58,92.7,56297.0,80.8882,80.9318,80.8009,80.9056,56297.0
2018-03-26 15:20:00,92.7,92.76,92.59,92.71,44454.0,80.9056,80.958,80.8096,80.9143,44454.0
2018-03-26 15:30:00,92.73,92.8,92.46,92.55,66002.0,80.9318,80.9929,80.6961,80.7747,66002.0
2018-03-26 15:40:00,92.54,92.82,92.53,92.82,120686.0,80.766,81.0103,80.7572,81.0103,120686.0
2018-03-26 15:50:00,92.83,93.19,92.83,93.11,401285.0,81.0191,81.3333,81.0191,81.2634,401285.0
2018-03-27 09:30:00,93.78,93.95,92.57,92.76,67341.0,81.8482,81.9966,80.7921,80.958,67341.0
2018-03-27 09:40:00,92.74,92.97,92.42,92.72,35183.0,80.9405,81.1413,80.6612,80.9231,35183.0
2018-03-27 09:50:00,92.7,93.19,92.59,93.1,25615.0,80.9056,81.3333,80.8096,81.2547,25615.0
2018-03-27 10:00:00,93.18,93.52,92.94,93.34,45709.0,81.3245,81.6213,81.1151,81.4642,45709.0
2018-03-27 10:10:00,93.31,93.31,92.91,92.97,26660.0,81.438,81.438,81.0889,81.1413,26660.0
2018-03-27 10:20:00,92.99,93.17,92.83,93.16,23576.0,81.1587,81.3158,81.0191,81.3071,23576.0
2018-03-27 10:30:00,93.14,93.32,92.91,93.31,27439.0,81.2896,81.4467,81.0889,81.438,27439.0
2018-03-27 10:40:00,93.31,93.76,93.25,93.44,30354.0,81.438,81.8307,81.3856,81.5515,30354.0
2018-03-27 10:50:00,93.41,93.55,93.36,93.36,16941.0,81.5253,81.6475,81.4816,81.4816,16941.0
2018-03-27 11:00:00,93.3,93.51,93.18,93.51,20677.0,81.4293,81.6125,81.3245,81.6125,20677.0
2018-03-27 11:10:00,93.48,93.66,93.42,93.53,28992.0,81.5864,81.7435,81.534,81.63,28992.0
2018-03-27 11:20:00,93.52,93.53,93.33,93.39,26609.0,81.6213,81.63,81.4555,81.5078,26609.0
2018-03-27 11:30:00,93.44,93.67,93.4,93.65,41947.0,81.5515,81.7522,81.5165,81.7347,41947.0
2018-03-27 11:40:00,93.62,94.3,93.62,94.24,214773.0,81.7086,82.302,81.7086,82.2497,214773.0
2018-03-27 11:50:00,94.27,94.32,93.9,93.93,39581.0,82.2759,82.3195,81.9529,81.9791,39581.0
2018-03-27 12:00:00,93.92,93.97,93.63,93.73,16362.0,81.9704,82.014,81.7173,81.8046,16362.0
2018-03-27 12:10:00,93.73,93.76,93.52,93.58,17476.0,81.8046,81.8307,81.6213,81.6736,17476.0
2018-03-27 12:20:00,93.59,93.6,93.35,93.35,70139.0,81.6824,81.6911,81.4729,81.4729,70139.0
2018-03-27 12:30:00,93.31,93.34,92.95,93.04,93922.0,81.438,81.4642,81.1238,81.2023,93922.0
2018-03-27 12:40:00,93.06,93.35,92.91,93.19,37565.0,81.2198,81.4729,81.0889,81.3333,37565.0
2018-03-27 12:50:00,93.24,93.4,93.01,93.38,25322.0,81.3769,81.5165,81.1762,81.4991,25322.0
2018-03-27 13:00:00,93.4,93.5,93.37,93.43,17855.0,81.5165,81.6038,81.4904,81.5427,17855.0
2018-03-27 13:10:00,93.44,93.75,93.42,93.49,34589.0,81.5515,81.822,81.534,81.5951,34589.0
2018-03-27 13:20:00,93.5,93.53,93.27,93.27,20430.0,81.6038,81.63,81.4031,81.4031,20430.0
2018-03-27 13:30:00,93.3,93.48,93.13,93.14,103807.0,81.4293,81.5864,81.2809,81.2896,103807.0
2018-03-27 13:40:00,93.15,93.15,92.87,92.9,22351.0,81.2984,81.2984,81.054,81.0802,22351.0
2018-03-27 13:50:00,92.86,92.87,92.52,92.86,22334.0,81.0452,81.054,80.7485,81.0452,22334.0
2018-03-27 14:00:00,92.83,92.83,92.26,92.53,35588.0,81.0191,81.0191,80.5216,80.7572,35588.0
2018-03-27 14:10:00,92.48,92.78,92.42,92.74,33822.0,80.7136,80.9754,80.6612,80.9405,33822.0
2018-03-27 14:20:00,92.73,92.75,92.09,92.11,30168.0,80.9318,80.9492,80.3732,80.3907,30168.0
2018-03-27 14:30:00,92.1,92.4,91.99,92.38,36759.0,80.3819,80.6438,80.2859,80.6263,36759.0
2018-03-27 14:40:00,92.4,92.48,92.01,92.06,20835.0,80.6438,80.7136,80.3034,80.347,20835.0
2018-03-27 14:50:00,92.12,92.2,91.68,91.72,27531.0,80.3994,80.4692,80.0154,80.0503,27531.0
2018-03-27 15:00:00,91.75,91.84,91.37,91.52,156916.0,80.0765,80.155,79.7448,79.8757,156916.0
2018-03-27 15:10:00,91.55,91.76,91.33,91.7,124031.0,79.9019,80.0852,79.7099,80.0328,124031.0
2018-03-27 15:20:00,91.69,91.7,91.1,91.14,386788.0,80.0241,80.0328,79.5092,79.5441,386788.0
2018-03-27 15:30:00,91.11,91.14,90.27,91.08,177328.0,79.5179,79.5441,78.7848,79.4917,177328.0
2018-03-27 15:40:00,91.05,91.17,90.62,90.96,204329.0,79.4655,79.5703,79.0902,79.387,204329.0
2018-03-27 15:50:00,90.96,91.25,90.77,91.06,1018038.0,79.387,79.6401,79.2212,79.4743,1018038.0
2018-03-28 09:30:00,90.71,91.52,90.19,90.42,75687.0,79.1688,79.8757,78.715,78.9157,75687.0
2018-03-28 09:40:00,90.24,90.78,89.83,90.78,64055.0,78.7586,79.2299,78.4008,79.2299,64055.0
2018-03-28 09:50:00,90.81,91.24,90.65,91.1,42733.0,79.2561,79.6314,79.1164,79.5092,42733.0
2018-03-28 10:00:00,91.1,91.63,91.1,91.39,44317.0,79.5092,79.9717,79.5092,79.7623,44317.0
2018-03-28 10:10:00,91.36,91.45,90.82,90.99,48292.0,79.7361,79.8146,79.2648,79.4132,48292.0
2018-03-28 10:20:00,91.04,91.19,90.71,90.92,80162.0,79.4568,79.5877,79.1688,79.3521,80162.0
2018-03-28 10:30:00,90.92,91.08,90.47,90.64,34031.0,79.3521,79.4917,78.9593,79.1077,34031.0
2018-03-28 10:40:00,90.62,90.67,90.21,90.37,61657.0,79.0902,79.1339,78.7324,78.8721,61657.0
2018-03-28 10:50:00,90.36,90.8,90.1,90.8,43037.0,78.8633,79.2473,78.6364,79.2473,43037.0
2018-03-28 11:00:00,90.82,91.03,90.59,90.9,21436.0,79.2648,79.4481,79.0641,79.3346,21436.0
2018-03-28 11:10:00,90.9,91.09,90.44,90.75,25598.0,79.3346,79.5005,78.9332,79.2037,25598.0
2018-03-28 11:20:00,90.72,90.72,90.28,90.28,36045.0,79.1775,79.1775,78.7935,78.7935,36045.0
2018-03-28 11:30:00,90.31,90.69,90.03,90.51,30472.0,78.8197,79.1513,78.5753,78.9942,30472.0
2018-03-28 11:40:00,90.55,90.98,90.54,90.77,19167.0,79.0292,79.4044,79.0204,79.2212,19167.0
2018-03-28 11:50:00,90.78,90.78,90.28,90.41,15228.0,79.2299,79.2299,78.7935,78.907,15228.0
2018-03-28 12:00:00,90.42,90.58,90.14,90.36,181093.0,78.9157,79.0553,78.6713,78.8633,181093.0
2018-03-28 12:10:00,90.35,91.27,90.35,91.27,26552.0,78.8546,79.6575,78.8546,79.6575,26552.0
2018-03-28 12:20:00,91.29,91.34,90.64,90.71,17052.0,79.675,79.7186,79.1077,79.1688,17052.0
2018-03-28 12:30:00,90.68,90.82,90.62,90.79,13087.0,79.1426,79.2648,79.0902,79.2386,13087.0
2018-03-28 12:40:00,90.82,91.03,90.5,90.61,10650.0,79.2648,79.4481,78.9855,79.0815,10650.0
2018-03-28 12:50:00,90.54,90.56,90.09,90.09,14439.0,79.0204,79.0379,78.6277,78.6277,14439.0
2018-03-28 13:00:00,90.1,90.34,89.92,90.34,24399.0,78.6364,78.8459,78.4793,78.8459,24399.0
2018-03-28 13:10:00,90.27,90.44,90.03,90.08,12978.0,78.7848,78.9332,78.5753,78.619,12978.0
2018-03-28 13:20:00,90.1,90.61,90.06,90.37,14743.0,78.6364,79.0815,78.6015,78.8721,14743.0
2018-03-28 13:30:00,90.39,90.5,90.08,90.44,96343.0,78.8895,78.9855,78.619,78.9332,96343.0
2018-03-28 13:40:00,90.48,90.91,90.33,90.84,17189.0,78.9681,79.3434,78.8371,79.2823,17189.0
2018-03-28 13:50:00,90.77,91.21,90.55,90.55,96294.0,79.2212,79.6052,79.0292,79.0292,96294.0
2018-03-28 14:00:00,90.6,90.72,90.2,90.35,36057.0,79.0728,79.1775,78.7237,78.8546,36057.0
2018-03-28 14:10:00,90.33,90.47,90.12,90.38,99077.0,78.8371,78.9593,78.6539,78.8808,99077.0
2018-03-28 14:20:00,90.4,90.68,90.32,90.32,35521.0,78.8982,79.1426,78.8284,78.8284,35521.0
2018-03-28 14:30:00,90.29,90.66,90.2,90.62,32655.0,78.8022,79.1252,78.7237,79.0902,32655.0
2018-03-28 14:40:00,90.66,90.81,90.11,90.24,19139.0,79.1252,79.2561,78.6451,78.7586,19139.0
2018-03-28 14:50:00,90.25,90.33,89.96,89.99,27422.0,78.7673,78.8371,78.5142,78.5404,27422.0
2018-03-28 15:00:00,89.96,90.06,89.44,89.44,49145.0,78.5142,78.6015,78.0604,78.0604,49145.0
2018-03-28 15:10:00,89.43,90.02,89.41,90.02,98531.0,78.0517,78.5666,78.0342,78.5666,98531.0
2018-03-28 15:20:00,90.04,90.2,89.77,90.18,51587.0,78.584,78.7237,78.3484,78.7062,51587.0
2018-03-28 15:30:00,90.15,90.56,89.97,90.52,78953.0,78.68,79.0379,78.5229,79.003,78953.0
2018-03-28 15:40:00,90.49,90.53,90.12,90.23,62429.0,78.9768,79.0117,78.6539,78.7499,62429.0
2018-03-28 15:50:00,90.24,90.28,89.86,89.92,174966.0,78.7586,78.7935,78.4269,78.4793,174966.0
2018-03-29 09:30:00,90.7,91.21,90.32,90.53,74655.0,79.1601,79.6052,78.8284,79.0117,74655.0
2018-03-29 09:40:00,90.57,90.74,90.37,90.57,37180.0,79.0466,79.195,78.8721,79.0466,37180.0
2018-03-29 09:50:00,90.57,90.59,89.85,90.1,39216.0,79.0466,79.0641,78.4182,78.6364,39216.0
2018-03-29 10:00:00,90.04,90.38,89.97,90.18,150666.0,78.584,78.8808,78.5229,78.7062,150666.0
2018-03-29 10:10:00,90.14,90.61,90.14,90.61,27319.0,78.6713,79.0815,78.6713,79.0815,27319.0
2018-03-29 10:20:00,90.59,90.88,90.36,90.74,62306.0,79.0641,79.3172,78.8633,79.195,62306.0
2018-03-29 10:30:00,90.76,91.09,90.68,91.0,40543.0,79.2124,79.5005,79.1426,79.4219,40543.0
2018-03-29 10:40:00,91.0,91.18,90.9,91.15,31383.0,79.4219,79.579,79.3346,79.5528,31383.0
2018-03-29 10:50:00,91.15,91.5,91.11,91.47,62964.0,79.5528,79.8583,79.5179,79.8321,62964.0
2018-03-29 11:00:00,91.47,91.51,91.08,91.18,25287.0,79.8321,79.867,79.4917,79.579,25287.0
2018-03-29 11:10:00,91.14,91.17,90.66,90.75,42772.0,79.5441,79.5703,79.1252,79.2037,42772.0
2018-03-29 11:20:00,90.73,90.85,90.58,90.72,26406.0,79.1863,79.291,79.0553,79.1775,26406.0
2018-03-29 11:30:00,90.68,90.68,90.33,90.38,16291.0,79.1426,79.1426,78.8371,78.8808,16291.0
2018-03-29 11:40:00,90.37,90.73,90.35,90.73,42531.0,78.8721,79.1863,78.8546,79.1863,42531.0
2018-03-29 11:50:00,90.73,90.82,90.68,90.79,14854.0,79.1863,79.2648,79.1426,79.2386,14854.0
2018-03-29 12:00:00,90.82,90.87,90.32,90.32,21661.0,79.2648,79.3084,78.8284,78.8284,21661.0
2018-03-29 12:10:00,90.37,90.58,90.26,90.54,72341.0,78.8721,79.0553,78.7761,79.0204,72341.0
2018-03-29 12:20:00,90.56,90.72,90.41,90.71,13907.0,79.0379,79.1775,78.907,79.1688,13907.0
2018-03-29 12:30:00,90.7,90.71,90.58,90.69,9706.0,79.1601,79.1688,79.0553,79.1513,9706.0
2018-03-29 12:40:00,90.7,90.7,90.5,90.55,9500.0,79.1601,79.1601,78.9855,79.0292,9500.0
2018-03-29 12:50:00,90.58,90.84,90.57,90.76,24696.0,79.0553,79.2823,79.0466,79.2124,24696.0
2018-03-29 13:00:00,90.8,90.9,90.44,90.51,16597.0,79.2473,79.3346,78.9332,78.9942,16597.0
2018-03-29 13:10:00,90.49,90.57,90.42,90.56,10743.0,78.9768,79.0466,78.9157,79.0379,10743.0
2018-03-29 13:20:00,90.55,90.6,90.43,90.57,12025.0,79.0292,79.0728,78.9244,79.0466,12025.0
2018-03-29 13:30:00,90.58,90.85,90.54,90.74,20024.0,79.0553,79.291,79.0204,79.195,20024.0
2018-03-29 13:40:00,90.75,91.02,90.73,91.02,18857.0,79.2037,79.4394,79.1863,79.4394,18857.0
2018-03-29 13:50:00,91.01,91.27,91.0,91.11,27197.0,79.4306,79.6575,79.4219,79.5179,27197.0
2018-03-29 14:00:00,91.08,91.16,90.93,91.08,15844.0,79.4917,79.5615,79.3608,79.4917,15844.0
2018-03-29 14:10:00,91.11,91.3,91.04,91.05,39928.0,79.5179,79.6837,79.4568,79.4655,39928.0
2018-03-29 14:20:00,91.06,91.32,90.85,91.28,43131.0,79.4743,79.7012,79.291,79.6663,43131.0
2018-03-29 14:30:00,91.29,91.61,91.25,91.5,45406.0,79.675,79.9543,79.6401,79.8583,45406.0
2018-03-29 14:40:00,91.51,91.81,91.42,91.75,69765.0,79.867,80.1288,79.7885,80.0765,69765.0
2018-03-29 14:50:00,91.77,91.87,91.64,91.66,47917.0,80.0939,80.1812,79.9805,79.9979,47917.0
2018-03-29 15:00:00,91.66,92.02,91.59,91.98,37886.0,79.9979,80.3121,79.9368,80.2772,37886.0
2018-03-29 15:10:00,91.98,91.99,91.72,91.76,42265.0,80.2772,80.2859,80.0503,80.0852,42265.0
2018-03-29 15:20:00,91.77,91.77,91.35,91.48,54549.0,80.0939,80.0939,79.7274,79.8408,54549.0
2018-03-29 15:30:00,91.48,91.48,91.04,91.27,72878.0,79.8408,79.8408,79.4568,79.6575,72878.0
2018-03-29 15:40:00,91.27,91.6,91.2,91.59,103393.0,79.6575,79.9456,79.5965,79.9368,103393.0
2018-03-29 15:50:00,91.6,91.61,91.06,91.14,267163.0,79.9456,79.9543,79.4743,79.5441,267163.0
2018-04-02 09:30:00,90.47,90.88,90.03,90.48,54629.0,78.9593,79.3172,78.5753,78.9681,54629.0
2018-04-02 09:40:00,90.47,90.47,90.01,90.06,83280.0,78.9593,78.9593,78.5579,78.6015,83280.0
2018-04-02 09:50:00,90.06,90.22,89.86,90.13,41613.0,78.6015,78.7411,78.4269,78.6626,41613.0
2018-04-02 10:00:00,90.11,90.11,89.48,89.67,31344.0,78.6451,78.6451,78.0953,78.2611,31344.0
2018-04-02 10:10:00,89.66,89.7,89.29,89.6,49035.0,78.2524,78.2873,77.9295,78.2,49035.0
2018-04-02 10:20:00,89.6,89.76,89.43,89.44,34925.0,78.2,78.3397,78.0517,78.0604,34925.0
2018-04-02 10:30:00,89.44,89.47,89.01,89.28,26038.0,78.0604,78.0866,77.6851,77.9207,26038.0
2018-04-02 10:40:00,89.3,89.56,89.24,89.53,95918.0,77.9382,78.1651,77.8858,78.1389,95918.0
2018-04-02 10:50:00,89.52,89.58,89.12,89.16,83360.0,78.1302,78.1826,77.7811,77.816,83360.0
2018-04-02 11:00:00,89.13,89.17,88.75,88.97,70944.0,77.7898,77.8247,77.4582,77.6502,70944.0
2018-04-02 11:10:00,88.98,89.34,88.86,89.25,68723.0,77.6589,77.9731,77.5542,77.8946,68723.0
2018-04-02 11:20:00,89.28,89.37,89.05,89.22,25053.0,77.9207,77.9993,77.72,77.8684,25053.0
2018-04-02 11:30:00,89.25,89.33,88.5,88.72,71797.0,77.8946,77.9644,77.24,77.432,71797.0
2018-04-02 11:40:00,88.74,88.94,88.49,88.87,64283.0,77.4494,77.624,77.2313,77.5629,64283.0
2018-04-02 11:50:00,88.83,89.17,88.75,88.87,34143.0,77.528,77.8247,77.4582,77.5629,34143.0
2018-04-02 12:00:00,88.93,89.11,88.76,88.9,36274.0,77.6153,77.7724,77.4669,77.5891,36274.0
2018-04-02 12:10:00,88.86,89.11,88.68,89.06,23670.0,77.5542,77.7724,77.3971,77.7287,23670.0
2018-04-02 12:20:00,89.01,89.05,88.82,88.9,17142.0,77.6851,77.72,77.5193,77.5891,17142.0
2018-04-02 12:30:00,88.92,89.33,88.92,89.22,22594.0,77.6065,77.9644,77.6065,77.8684,22594.0
2018-04-02 12:40:00,89.2,89.53,89.13,89.45,21434.0,77.8509,78.1389,77.7898,78.0691,21434.0
2018-04-02 12:50:00,89.45,89.51,89.22,89.3,22607.0,78.0691,78.1215,77.8684,77.9382,22607.0
2018-04-02 13:00:00,89.32,89.37,88.92,88.92,19688.0,77.9557,77.9993,77.6065,77.6065,19688.0
2018-04-02 13:10:00,88.9,88.9,88.61,88.64,23674.0,77.5891,77.5891,77.336,77.3622,23674.0
2018-04-02 13:20:00,88.65,88.7,88.42,88.5,15934.0,77.3709,77.4145,77.1702,77.24,15934.0
2018-04-02 13:30:00,88.39,88.66,88.38,88.5,15028.0,77.144,77.3796,77.1352,77.24,15028.0
2018-04-02 13:40:00,88.44,88.47,87.99,88.11,47687.0,77.1876,77.2138,76.7949,76.8996,47687.0
2018-04-02 13:50:00,88.12,88.55,88.12,88.38,85000.0,76.9083,77.2836,76.9083,77.1352,85000.0
2018-04-02 14:00:00,88.41,88.43,88.1,88.34,45276.0,77.1614,77.1789,76.8909,77.1003,45276.0
2018-04-02 14:10:00,88.36,88.54,88.17,88.42,49720.0,77.1178,77.2749,76.952,77.1702,49720.0
2018-04-02 14:20:00,88.4,88.55,88.04,88.12,25091.0,77.1527,77.2836,76.8385,76.9083,25091.0
2018-04-02 14:30:00,88.07,88.39,88.04,88.13,35672.0,76.8647,77.144,76.8385,76.9171,35672.0
2018-04-02 14:40:00,88.07,88.3,87.92,88.28,77042.0,76.8647,77.0654,76.7338,77.048,77042.0
2018-04-02 14:50:00,88.26,88.56,88.26,88.41,37637.0,77.0305,77.2923,77.0305,77.1614,37637.0
2018-04-02 15:00:00,88.4,88.42,88.17,88.33,53456.0,77.1527,77.1702,76.952,77.0916,53456.0
2018-04-02 15:10:00,88.33,88.85,88.26,88.82,73233.0,77.0916,77.5454,77.0305,77.5193,73233.0
2018-04-02 15:20:00,88.84,88.91,88.27,88.36,111386.0,77.5367,77.5978,77.0392,77.1178,111386.0
2018-04-02 15:30:00,88.35,88.45,88.14,88.31,79696.0,77.1091,77.1963,76.9258,77.0742,79696.0
2018-04-02 15:40:00,88.33,88.78,88.26,88.66,99248.0,77.0916,77.4844,77.0305,77.3796,99248.0
2018-04-02 15:50:00,88.67,88.92,88.59,88.76,339256.0,77.3884,77.6065,77.3185,77.4669,339256.0
2018-04-03 09:30:00,89.61,89.77,89.06,89.28,61519.0,78.2088,78.3484,77.7287,77.9207,61519.0
2018-04-03 09:40:00,89.29,89.47,89.1,89.12,62415.0,77.9295,78.0866,77.7636,77.7811,62415.0
2018-04-03 09:50:00,89.12,89.18,88.84,88.94,49710.0,77.7811,77.8335,77.5367,77.624,49710.0
2018-04-03 10:00:00,88.92,88.92,88.45,88.57,31147.0,77.6065,77.6065,77.1963,77.3011,31147.0
2018-04-03 10:10:00,88.54,88.61,88.13,88.14,66918.0,77.2749,77.336,76.9171,76.9258,66918.0
2018-04-03 10:20:00,88.15,88.26,87.93,88.17,114526.0,76.9345,77.0305,76.7425,76.952,114526.0
2018-04-03 10:30:00,88.15,88.47,88.02,88.09,74417.0,76.9345,77.2138,76.8211,76.8821,74417.0
2018-04-03 10:40:00,88.11,88.51,88.09,88.24,72190.0,76.8996,77.2487,76.8821,77.0131,72190.0
2018-04-03 10:50:00,88.26,89.21,88.26,89.03,32397.0,77.0305,77.8596,77.0305,77.7025,32397.0
2018-04-03 11:00:00,89.12,89.4,89.08,89.26,24951.0,77.7811,78.0255,77.7462,77.9033,24951.0
2018-04-03 11:10:00,89.27,89.27,88.83,88.89,44445.0,77.912,77.912,77.528,77.5804,44445.0
2018-04-03 11:20:00,88.89,88.89,88.56,88.6,35250.0,77.5804,77.5804,77.2923,77.3273,35250.0
2018-04-03 11:30:00,88.58,88.63,88.11,88.19,39315.0,77.3098,77.3534,76.8996,76.9694,39315.0
2018-04-03 11:40:00,88.2,88.34,88.1,88.1,34715.0,76.9782,77.1003,76.8909,76.8909,34715.0
2018-04-03 11:50:00,88.08,88.21,87.9,87.91,20546.0,76.8734,76.9869,76.7163,76.725,20546.0
2018-04-03 12:00:00,87.92,88.44,87.92,88.38,30703.0,76.7338,77.1876,76.7338,77.1352,30703.0
2018-04-03 12:10:00,88.38,88.46,88.14,88.21,14553.0,77.1352,77.2051,76.9258,76.9869,14553.0
2018-04-03 12:20:00,88.26,88.3,88.01,88.11,7817.0,77.0305,77.0654,76.8123,76.8996,7817.0
2018-04-03 12:30:00,88.09,88.36,88.09,88.36,16015.0,76.8821,77.1178,76.8821,77.1178,16015.0
2018-04-03 12:40:00,88.36,88.58,88.34,88.38,25564.0,77.1178,77.3098,77.1003,77.1352,25564.0
2018-04-03 12:50:00,88.38,88.45,88.2,88.42,13590.0,77.1352,77.1963,76.9782,77.1702,13590.0
2018-04-03 13:00:00,88.38,88.52,88.21,88.45,33297.0,77.1352,77.2574,76.9869,77.1963,33297.0
2018-04-03 13:10:00,88.45,88.54,88.3,88.5,16780.0,77.1963,77.2749,77.0654,77.24,16780.0
2018-04-03 13:20:00,88.54,88.76,88.52,88.64,28266.0,77.2749,77.4669,77.2574,77.3622,28266.0
2018-04-03 13:30:00,88.66,88.73,88.54,88.58,62804.0,77.3796,77.4407,77.2749,77.3098,62804.0
2018-04-03 13:40:00,88.59,88.7,88.42,88.42,26486.0,77.3185,77.4145,77.1702,77.1702,26486.0
2018-04-03 13:50:00,88.45,88.79,88.41,88.72,22938.0,77.1963,77.4931,77.1614,77.432,22938.0
2018-04-03 14:00:00,88.74,88.79,88.63,88.79,45593.0,77.4494,77.4931,77.3534,77.4931,45593.0
2018-04-03 14:10:00,88.8,88.81,88.53,88.58,60280.0,77.5018,77.5105,77.2662,77.3098,60280.0
2018-04-03 14:20:00,88.58,88.74,88.46,88.62,80877.0,77.3098,77.4494,77.2051,77.3447,80877.0
2018-04-03 14:30:00,88.57,88.64,88.34,88.63,27032.0,77.3011,77.3622,77.1003,77.3534,27032.0
2018-04-03 14:40:00,88.63,89.18,88.41,89.12,41437.0,77.3534,77.8335,77.1614,77.7811,41437.0
2018-04-03 14:50:00,89.06,89.4,88.93,89.26,33864.0,77.7287,78.0255,77.6153,77.9033,33864.0
2018-04-03 15:00:00,89.23,89.83,89.14,89.77,59854.0,77.8771,78.4008,77.7986,78.3484,59854.0
2018-04-03 15:10:00,89.76,89.92,89.45,89.62,45651.0,78.3397,78.4793,78.0691,78.2175,45651.0
2018-04-03 15:20:00,89.62,89.75,89.5,89.71,63156.0,78.2175,78.3309,78.1127,78.296,63156.0
2018-04-03 15:30:00,89.73,89.73,89.16,89.32,84303.0,78.3135,78.3135,77.816,77.9557,84303.0
2018-04-03 15:40:00,89.33,89.53,89.16,89.21,88293.0,77.9644,78.1389,77.816,77.8596,88293.0
2018-04-03 15:50:00,89.21,89.56,89.21,89.52,249906.0,77.8596,78.1651,77.8596,78.1302,249906.0
2018-04-04 09:30:00,87.81,88.8,87.54,88.56,56019.0,76.6378,77.5018,76.4021,77.2923,56019.0
2018-04-04 09:40:00,88.47,88.66,88.25,88.41,29667.0,77.2138,77.3796,77.0218,77.1614,29667.0
2018-04-04 09:50:00,88.41,88.81,88.28,88.66,22310.0,77.1614,77.5105,77.048,77.3796,22310.0
2018-04-04 10:00:00,88.64,88.81,88.45,88.67,17543.0,77.3622,77.5105,77.1963,77.3884,17543.0
2018-04-04 10:10:00,88.65,88.98,88.65,88.92,11949.0,77.3709,77.6589,77.3709,77.6065,11949.0
2018-04-04 10:20:00,88.87,88.92,88.65,88.67,17832.0,77.5629,77.6065,77.3709,77.3884,17832.0
2018-04-04 10:30:00,88.73,88.76,88.45,88.58,40651.0,77.4407,77.4669,77.1963,77.3098,40651.0
2018-04-04 10:40:00,88.57,88.96,88.47,88.93,13809.0,77.3011,77.6415,77.2138,77.6153,13809.0
2018-04-04 10:50:00,88.99,89.21,88.93,89.2,14425.0,77.6676,77.8596,77.6153,77.8509,14425.0
2018-04-04 11:00:00,89.17,89.17,88.69,88.73,10859.0,77.8247,77.8247,77.4058,77.4407,10859.0
2018-04-04 11:10:00,88.76,89.08,88.68,89.08,14330.0,77.4669,77.7462,77.3971,77.7462,14330.0
2018-04-04 11:20:00,89.06,89.48,89.06,89.23,23396.0,77.7287,78.0953,77.7287,77.8771,23396.0
2018-04-04 11:30:00,89.23,89.56,89.2,89.37,23821.0,77.8771,78.1651,77.8509,77.9993,23821.0
2018-04-04 11:40:00,89.33,89.44,89.15,89.24,19328.0,77.9644,78.0604,77.8073,77.8858,19328.0
2018-04-04 11:50:00,89.24,89.45,89.11,89.38,24062.0,77.8858,78.0691,77.7724,78.008,24062.0
2018-04-04 12:00:00,89.3,89.55,89.14,89.47,8808.0,77.9382,78.1564,77.7986,78.0866,8808.0
2018-04-04 12:10:00,89.51,89.78,89.51,89.56,9900.0,78.1215,78.3571,78.1215,78.1651,9900.0
2018-04-04 12:20:00,89.56,89.82,89.49,89.66,14114.0,78.1651,78.392,78.104,78.2524,14114.0
2018-04-04 12:30:00,89.71,89.75,89.43,89.63,12989.0,78.296,78.3309,78.0517,78.2262,12989.0
2018-04-04 12:40:00,89.66,89.87,89.52,89.71,15119.0,78.2524,78.4357,78.1302,78.296,15119.0
2018-04-04 12:50:00,89.71,89.71,89.55,89.63,21861.0,78.296,78.296,78.1564,78.2262,21861.0
2018-04-04 13:00:00,89.58,89.69,89.48,89.5,20073.0,78.1826,78.2786,78.0953,78.1127,20073.0
2018-04-04 13:10:00,89.5,89.67,89.46,89.54,26656.0,78.1127,78.2611,78.0778,78.1477,26656.0
2018-04-04 13:20:00,89.56,89.71,89.46,89.59,35229.0,78.1651,78.296,78.0778,78.1913,35229.0
2018-04-04 13:30:00,89.59,89.78,89.47,89.73,24953.0,78.1913,78.3571,78.0866,78.3135,24953.0
2018-04-04 13:40:00,89.73,89.88,89.63,89.66,26037.0,78.3135,78.4444,78.2262,78.2524,26037.0
2018-04-04 13:50:00,89.62,89.71,89.56,89.66,20857.0,78.2175,78.296,78.1651,78.2524,20857.0
2018-04-04 14:00:00,89.66,89.97,89.66,89.75,35016.0,78.2524,78.5229,78.2524,78.3309,35016.0
2018-04-04 14:10:00,89.77,90.24,89.71,90.24,23490.0,78.3484,78.7586,78.296,78.7586,23490.0
2018-04-04 14:20:00,90.27,90.48,90.24,90.43,36894.0,78.7848,78.9681,78.7586,78.9244,36894.0
2018-04-04 14:30:00,90.45,90.55,90.24,90.28,28028.0,78.9419,79.0292,78.7586,78.7935,28028.0
2018-04-04 14:40:00,90.25,90.62,90.23,90.54,26161.0,78.7673,79.0902,78.7499,79.0204,26161.0
2018-04-04 14:50:00,90.57,90.86,90.53,90.81,46932.0,79.0466,79.2997,79.0117,79.2561,46932.0
2018-04-04 15:00:00,90.8,90.98,90.8,90.87,42394.0,79.2473,79.4044,79.2473,79.3084,42394.0
2018-04-04 15:10:00,90.87,90.87,90.66,90.67,36930.0,79.3084,79.3084,79.1252,79.1339,36930.0
2018-04-04 15:20:00,90.68,91.21,90.68,91.16,54312.0,79.1426,79.6052,79.1426,79.5615,54312.0
2018-04-04 15:30:00,91.17,91.29,91.08,91.14,79490.0,79.5703,79.675,79.4917,79.5441,79490.0
2018-04-04 15:40:00,91.14,91.15,90.98,91.07,100984.0,79.5441,79.5528,79.4044,79.483,100984.0
2018-04-04 15:50:00,91.1,91.53,91.09,91.25,278188.0,79.5092,79.8845,79.5005,79.6401,278188.0
2018-04-05 09:30:00,92.1,92.45,91.34,91.34,107703.0,80.3819,80.6874,79.7186,79.7186,107703.0
2018-04-05 09:40:00,91.28,91.57,91.06,91.2,31924.0,79.6663,79.9194,79.4743,79.5965,31924.0
2018-04-05 09:50:00,91.06,91.5,91.06,91.36,21113.0,79.4743,79.8583,79.4743,79.7361,21113.0
2018-04-05 10:00:00,91.38,91.58,91.23,91.44,24842.0,79.7536,79.9281,79.6226,79.8059,24842.0
2018-04-05 10:10:00,91.49,91.62,91.06,91.09,55868.0,79.8496,79.963,79.4743,79.5005,55868.0
2018-04-05 10:20:00,91.09,91.21,90.83,90.94,25054.0,79.5005,79.6052,79.2735,79.3695,25054.0
2018-04-05 10:30:00,90.95,91.17,90.86,91.12,44238.0,79.3783,79.5703,79.2997,79.5266,44238.0
2018-04-05 10:40:00,91.14,91.22,90.9,91.08,20662.0,79.5441,79.6139,79.3346,79.4917,20662.0
2018-04-05 10:50:00,91.09,91.24,90.99,91.09,20441.0,79.5005,79.6314,79.4132,79.5005,20441.0
2018-04-05 11:00:00,91.14,91.58,91.14,91.54,21273.0,79.5441,79.9281,79.5441,79.8932,21273.0
2018-04-05 11:10:00,91.55,91.71,91.53,91.61,24445.0,79.9019,80.0416,79.8845,79.9543,24445.0
2018-04-05 11:20:00,91.62,91.77,91.57,91.57,15502.0,79.963,80.0939,79.9194,79.9194,15502.0
2018-04-05 11:30:00,91.57,91.69,91.36,91.59,23621.0,79.9194,80.0241,79.7361,79.9368,23621.0
2018-04-05 11:40:00,91.58,91.62,91.45,91.48,28009.0,79.9281,79.963,79.8146,79.8408,28009.0
2018-04-05 11:50:00,91.48,91.51,91.29,91.48,15859.0,79.8408,79.867,79.675,79.8408,15859.0
2018-04-05 12:00:00,91.44,91.44,91.19,91.19,12313.0,79.8059,79.8059,79.5877,79.5877,12313.0
2018-04-05 12:10:00,91.2,91.23,90.82,90.99,25922.0,79.5965,79.6226,79.2648,79.4132,25922.0
2018-04-05 12:20:00,90.98,91.07,90.83,90.95,16665.0,79.4044,79.483,79.2735,79.3783,16665.0
2018-04-05 12:30:00,90.97,91.04,90.83,91.04,13030.0,79.3957,79.4568,79.2735,79.4568,13030.0
2018-04-05 12:40:00,91.02,91.02,90.83,90.95,14605.0,79.4394,79.4394,79.2735,79.3783,14605.0
2018-04-05 12:50:00,90.96,91.05,90.93,91.03,13066.0,79.387,79.4655,79.3608,79.4481,13066.0
2018-04-05 13:00:00,91.06,91.21,91.06,91.06,14109.0,79.4743,79.6052,79.4743,79.4743,14109.0
2018-04-05 13:10:00,91.02,91.04,90.75,90.79,13261.0,79.4394,79.4568,79.2037,79.2386,13261.0
2018-04-05 13:20:00,90.78,90.8,90.51,90.68,40737.0,79.2299,79.2473,78.9942,79.1426,40737.0
2018-04-05 13:30:00,90.68,90.87,90.61,90.62,23482.0,79.1426,79.3084,79.0815,79.0902,23482.0
2018-04-05 13:40:00,90.62,90.65,90.26,90.45,58354.0,79.0902,79.1164,78.7761,78.9419,58354.0
2018-04-05 13:50:00,90.42,90.64,90.42,90.57,23403.0,78.9157,79.1077,78.9157,79.0466,23403.0
2018-04-05 14:00:00,90.61,90.73,90.53,90.54,20483.0,79.0815,79.1863,79.0117,79.0204,20483.0
2018-04-05 14:10:00,90.53,90.83,90.53,90.83,42169.0,79.0117,79.2735,79.0117,79.2735,42169.0
2018-04-05 14:20:00,90.84,90.85,90.6,90.7,43542.0,79.2823,79.291,79.0728,79.1601,43542.0
2018-04-05 14:30:00,90.72,90.88,90.65,90.78,37441.0,79.1775,79.3172,79.1164,79.2299,37441.0
2018-04-05 14:40:00,90.79,91.06,90.73,90.94,21283.0,79.2386,79.4743,79.1863,79.3695,21283.0
2018-04-05 14:50:00,90.93,91.07,90.92,91.0,23661.0,79.3608,79.483,79.3521,79.4219,23661.0
2018-04-05 15:00:00,90.99,91.11,90.88,91.11,21555.0,79.4132,79.5179,79.3172,79.5179,21555.0
2018-04-05 15:10:00,91.12,91.21,91.04,91.08,28201.0,79.5266,79.6052,79.4568,79.4917,28201.0
2018-04-05 15:20:00,91.09,91.17,90.99,91.11,22154.0,79.5005,79.5703,79.4132,79.5179,22154.0
2018-04-05 15:30:00,91.11,91.13,90.74,90.76,73598.0,79.5179,79.5354,79.195,79.2124,73598.0
2018-04-05 15:40:00,90.76,91.16,90.75,91.16,91019.0,79.2124,79.5615,79.2037,79.5615,91019.0
2018-04-05 15:50:00,91.16,91.26,90.93,90.93,146035.0,79.5615,79.6488,79.3608,79.3608,146035.0
2018-04-06 09:30:00,89.85,90.47,89.62,90.24,108517.0,78.4182,78.9593,78.2175,78.7586,108517.0
2018-04-06 09:40:00,90.23,90.48,90.14,90.24,35098.0,78.7499,78.9681,78.6713,78.7586,35098.0
2018-04-06 09:50:00,90.22,90.48,90.22,90.3,15522.0,78.7411,78.9681,78.7411,78.811,15522.0
2018-04-06 10:00:00,90.28,90.3,89.98,90.04,12600.0,78.7935,78.811,78.5317,78.584,12600.0
2018-04-06 10:10:00,90.03,90.18,89.95,90.17,15823.0,78.5753,78.7062,78.5055,78.6975,15823.0
2018-04-06 10:20:00,90.22,90.26,89.95,89.95,7242.0,78.7411,78.7761,78.5055,78.5055,7242.0
2018-04-06 10:30:00,90.0,90.0,89.58,89.88,47947.0,78.5491,78.5491,78.1826,78.4444,47947.0
2018-04-06 10:40:00,89.88,90.01,89.44,89.57,23522.0,78.4444,78.5579,78.0604,78.1738,23522.0
2018-04-06 10:50:00,89.53,89.82,89.48,89.61,23097.0,78.1389,78.392,78.0953,78.2088,23097.0
2018-04-06 11:00:00,89.55,89.55,89.25,89.52,16418.0,78.1564,78.1564,77.8946,78.1302,16418.0
2018-04-06 11:10:00,89.46,89.74,89.42,89.74,21452.0,78.0778,78.3222,78.0429,78.3222,21452.0
2018-04-06 11:20:00,89.74,89.77,89.43,89.67,21871.0,78.3222,78.3484,78.0517,78.2611,21871.0
2018-04-06 11:30:00,89.77,89.85,89.6,89.82,11689.0,78.3484,78.4182,78.2,78.392,11689.0
2018-04-06 11:40:00,89.83,90.0,89.78,89.84,13332.0,78.4008,78.5491,78.3571,78.4095,13332.0
2018-04-06 11:50:00,89.8,90.25,89.74,90.21,22306.0,78.3746,78.7673,78.3222,78.7324,22306.0
2018-04-06 12:00:00,90.21,90.45,90.08,90.29,50404.0,78.7324,78.9419,78.619,78.8022,50404.0
2018-04-06 12:10:00,90.27,90.27,90.05,90.05,28745.0,78.7848,78.7848,78.5928,78.5928,28745.0
2018-04-06 12:20:00,90.06,90.15,89.89,89.89,36790.0,78.6015,78.68,78.4531,78.4531,36790.0
2018-04-06 12:30:00,89.85,90.13,89.85,90.06,16816.0,78.4182,78.6626,78.4182,78.6015,16816.0
2018-04-06 12:40:00,90.1,90.22,90.0,90.08,10749.0,78.6364,78.7411,78.5491,78.619,10749.0
2018-04-06 12:50:00,90.04,90.22,89.88,90.2,11802.0,78.584,78.7411,78.4444,78.7237,11802.0
2018-04-06 13:00:00,90.2,90.24,89.94,90.03,9089.0,78.7237,78.7586,78.4968,78.5753,9089.0
2018-04-06 13:10:00,89.94,90.01,89.83,89.92,26518.0,78.4968,78.5579,78.4008,78.4793,26518.0
2018-04-06 13:20:00,89.91,90.15,89.86,90.06,12741.0,78.4706,78.68,78.4269,78.6015,12741.0
2018-04-06 13:30:00,90.05,90.16,89.61,89.66,21553.0,78.5928,78.6888,78.2088,78.2524,21553.0
2018-04-06 13:40:00,89.69,89.71,89.35,89.39,32437.0,78.2786,78.296,77.9818,78.0167,32437.0
2018-04-06 13:50:00,89.37,89.39,89.1,89.11,40226.0,77.9993,78.0167,77.7636,77.7724,40226.0
2018-04-06 14:00:00,89.08,89.14,88.81,88.91,84857.0,77.7462,77.7986,77.5105,77.5978,84857.0
2018-04-06 14:10:00,88.92,89.15,88.75,88.77,83321.0,77.6065,77.8073,77.4582,77.4756,83321.0
2018-04-06 14:20:00,88.79,88.92,88.61,88.71,46041.0,77.4931,77.6065,77.336,77.4233,46041.0
2018-04-06 14:30:00,88.66,88.83,88.41,88.48,69233.0,77.3796,77.528,77.1614,77.2225,69233.0
2018-04-06 14:40:00,88.48,88.83,88.43,88.79,51480.0,77.2225,77.528,77.1789,77.4931,51480.0
2018-04-06 14:50:00,88.79,88.81,88.21,88.38,40754.0,77.4931,77.5105,76.9869,77.1352,40754.0
2018-04-06 15:00:00,88.39,88.61,88.13,88.31,60374.0,77.144,77.336,76.9171,77.0742,60374.0
2018-04-06 15:10:00,88.28,88.65,88.2,88.42,47825.0,77.048,77.3709,76.9782,77.1702,47825.0
2018-04-06 15:20:00,88.42,88.56,88.29,88.37,51946.0,77.1702,77.2923,77.0567,77.1265,51946.0
2018-04-06 15:30:00,88.37,88.75,88.31,88.65,64440.0,77.1265,77.4582,77.0742,77.3709,64440.0
2018-04-06 15:40:00,88.68,88.83,88.49,88.51,56792.0,77.3971,77.528,77.2313,77.2487,56792.0
2018-04-06 15:50:00,88.54,88.97,88.27,88.33,219190.0,77.2749,77.6502,77.0392,77.0916,219190.0
2018-04-09 09:30:00,89.12,89.9,88.51,88.59,36814.0,77.7811,78.4619,77.2487,77.3185,36814.0
2018-04-09 09:40:00,88.63,88.96,88.39,88.96,23873.0,77.3534,77.6415,77.144,77.6415,23873.0
2018-04-09 09:50:00,89.0,89.52,88.94,89.51,12192.0,77.6764,78.1302,77.624,78.1215,12192.0
2018-04-09 10:00:00,89.36,89.6,89.32,89.41,30873.0,77.9906,78.2,77.9557,78.0342,30873.0
2018-04-09 10:10:00,89.44,89.65,89.36,89.48,25623.0,78.0604,78.2437,77.9906,78.0953,25623.0
2018-04-09 10:20:00,89.49,89.95,89.47,89.85,32497.0,78.104,78.5055,78.0866,78.4182,32497.0
2018-04-09 10:30:00,89.85,90.08,89.8,89.9,43011.0,78.4182,78.619,78.3746,78.4619,43011.0
2018-04-09 10:40:00,89.89,90.06,89.87,89.98,32443.0,78.4531,78.6015,78.4357,78.5317,32443.0
2018-04-09 10:50:00,90.01,90.21,89.83,89.83,71183.0,78.5579,78.7324,78.4008,78.4008,71183.0
2018-04-09 11:00:00,89.85,89.89,89.53,89.56,20617.0,78.4182,78.4531,78.1389,78.1651,20617.0
2018-04-09 11:10:00,89.58,89.86,89.51,89.83,13896.0,78.1826,78.4269,78.1215,78.4008,13896.0
2018-04-09 11:20:00,89.85,89.95,89.78,89.84,15526.0,78.4182,78.5055,78.3571,78.4095,15526.0
2018-04-09 11:30:00,89.84,90.1,89.84,89.88,32676.0,78.4095,78.6364,78.4095,78.4444,32676.0
2018-04-09 11:40:00,89.9,90.12,89.86,90.09,36171.0,78.4619,78.6539,78.4269,78.6277,36171.0
2018-04-09 11:50:00,90.11,90.19,89.99,90.17,30924.0,78.6451,78.715,78.5404,78.6975,30924.0
2018-04-09 12:00:00,90.17,90.38,90.03,90.38,29717.0,78.6975,78.8808,78.5753,78.8808,29717.0
2018-04-09 12:10:00,90.34,90.44,90.21,90.22,26667.0,78.8459,78.9332,78.7324,78.7411,26667.0
2018-04-09 12:20:00,90.23,90.23,89.94,89.98,30571.0,78.7499,78.7499,78.4968,78.5317,30571.0
2018-04-09 12:30:00,89.96,90.01,89.85,89.86,20487.0,78.5142,78.5579,78.4182,78.4269,20487.0
2018-04-09 12:40:00,89.81,90.09,89.77,90.09,14399.0,78.3833,78.6277,78.3484,78.6277,14399.0
2018-04-09 12:50:00,90.03,90.1,89.87,89.98,18745.0,78.5753,78.6364,78.4357,78.5317,18745.0
2018-04-09 13:00:00,89.98,90.22,89.98,90.22,13512.0,78.5317,78.7411,78.5317,78.7411,13512.0
2018-04-09 13:10:00,90.22,90.22,90.01,90.18,11673.0,78.7411,78.7411,78.5579,78.7062,11673.0
2018-04-09 13:20:00,90.19,90.19,90.01,90.11,11969.0,78.715,78.715,78.5579,78.6451,11969.0
2018-04-09 13:30:00,90.13,90.2,90.03,90.11,15581.0,78.6626,78.7237,78.5753,78.6451,15581.0
2018-04-09 13:40:00,90.11,90.11,89.79,89.8,37183.0,78.6451,78.6451,78.3659,78.3746,37183.0
2018-04-09 13:50:00,89.87,89.97,89.82,89.82,57331.0,78.4357,78.5229,78.392,78.392,57331.0
2018-04-09 14:00:00,89.84,89.85,89.51,89.52,34187.0,78.4095,78.4182,78.1215,78.1302,34187.0
2018-04-09 14:10:00,89.53,89.68,89.48,89.67,12845.0,78.1389,78.2698,78.0953,78.2611,12845.0
2018-04-09 14:20:00,89.66,89.67,89.27,89.44,21795.0,78.2524,78.2611,77.912,78.0604,21795.0
2018-04-09 14:30:00,89.39,89.45,89.16,89.16,32821.0,78.0167,78.0691,77.816,77.816,32821.0
2018-04-09 14:40:00,89.18,89.29,88.95,89.18,46596.0,77.8335,77.9295,77.6327,77.8335,46596.0
2018-04-09 14:50:00,89.19,89.31,89.14,89.24,24706.0,77.8422,77.9469,77.7986,77.8858,24706.0
2018-04-09 15:00:00,89.24,89.24,88.86,88.86,46893.0,77.8858,77.8858,77.5542,77.5542,46893.0
2018-04-09 15:10:00,88.86,88.89,88.41,88.43,62514.0,77.5542,77.5804,77.1614,77.1789,62514.0
2018-04-09 15:20:00,88.41,88.51,88.35,88.45,74085.0,77.1614,77.2487,77.1091,77.1963,74085.0
2018-04-09 15:30:00,88.43,88.47,88.18,88.37,80619.0,77.1789,77.2138,76.9607,77.1265,80619.0
2018-04-09 15:40:00,88.34,88.47,88.22,88.28,92652.0,77.1003,77.2138,76.9956,77.048,92652.0
2018-04-09 15:50:00,88.26,88.38,87.9,87.98,216235.0,77.0305,77.1352,76.7163,76.7861,216235.0
2018-04-10 09:30:00,89.5,90.43,89.49,89.57,59083.0,78.1127,78.9244,78.104,78.1738,59083.0
2018-04-10 09:40:00,89.56,89.67,88.88,89.26,31039.0,78.1651,78.2611,77.5716,77.9033,31039.0
2018-04-10 09:50:00,89.22,89.24,88.76,88.95,27995.0,77.8684,77.8858,77.4669,77.6327,27995.0
2018-04-10 10:00:00,88.97,89.27,88.97,89.09,43892.0,77.6502,77.912,77.6502,77.7549,43892.0
2018-04-10 10:10:00,89.11,89.77,89.09,89.67,36728.0,77.7724,78.3484,77.7549,78.2611,36728.0
2018-04-10 10:20:00,89.7,89.88,89.54,89.74,35256.0,78.2873,78.4444,78.1477,78.3222,35256.0
2018-04-10 10:30:00,89.77,90.38,89.77,90.34,74865.0,78.3484,78.8808,78.3484,78.8459,74865.0
2018-04-10 10:40:00,90.36,90.81,90.35,90.62,85682.0,78.8633,79.2561,78.8546,79.0902,85682.0
2018-04-10 10:50:00,90.59,90.59,90.14,90.14,35622.0,79.0641,79.0641,78.6713,78.6713,35622.0
2018-04-10 11:00:00,90.13,90.25,89.86,90.05,40906.0,78.6626,78.7673,78.4269,78.5928,40906.0
2018-04-10 11:10:00,90.07,90.07,89.8,89.89,41700.0,78.6102,78.6102,78.3746,78.4531,41700.0
2018-04-10 11:20:00,89.89,90.18,89.79,89.93,45669.0,78.4531,78.7062,78.3659,78.488,45669.0
2018-04-10 11:30:00,89.93,90.15,89.93,90.03,26418.0,78.488,78.68,78.488,78.5753,26418.0
2018-04-10 11:40:00,90.08,90.24,89.56,89.69,39892.0,78.619,78.7586,78.1651,78.2786,39892.0
2018-04-10 11:50:00,89.65,89.94,89.55,89.93,48742.0,78.2437,78.4968,78.1564,78.488,48742.0
2018-04-10 12:00:00,89.93,89.95,89.63,89.66,55917.0,78.488,78.5055,78.2262,78.2524,55917.0
2018-04-10 12:10:00,89.74,89.75,89.46,89.47,24585.0,78.3222,78.3309,78.0778,78.0866,24585.0
2018-04-10 12:20:00,89.45,89.46,89.03,89.33,47277.0,78.0691,78.0778,77.7025,77.9644,47277.0
2018-04-10 12:30:00,89.33,89.66,89.32,89.57,18311.0,77.9644,78.2524,77.9557,78.1738,18311.0
2018-04-10 12:40:00,89.58,89.66,89.38,89.63,12659.0,78.1826,78.2524,78.008,78.2262,12659.0
2018-04-10 12:50:00,89.66,89.67,89.37,89.37,18786.0,78.2524,78.2611,77.9993,77.9993,18786.0
2018-04-10 13:00:00,89.43,89.78,89.34,89.71,13114.0,78.0517,78.3571,77.9731,78.296,13114.0
2018-04-10 13:10:00,89.73,89.95,89.73,89.84,13312.0,78.3135,78.5055,78.3135,78.4095,13312.0
2018-04-10 13:20:00,89.85,90.1,89.72,90.06,89609.0,78.4182,78.6364,78.3048,78.6015,89609.0
2018-04-10 13:30:00,90.04,90.26,89.94,90.23,18591.0,78.584,78.7761,78.4968,78.7499,18591.0
2018-04-10 13:40:00,90.2,90.23,89.88,90.09,29356.0,78.7237,78.7499,78.4444,78.6277,29356.0
2018-04-10 13:50:00,90.11,90.42,90.11,90.38,18409.0,78.6451,78.9157,78.6451,78.8808,18409.0
2018-04-10 14:00:00,90.4,90.46,90.3,90.4,17853.0,78.8982,78.9506,78.811,78.8982,17853.0
2018-04-10 14:10:00,90.4,90.47,90.15,90.16,35493.0,78.8982,78.9593,78.68,78.6888,35493.0
2018-04-10 14:20:00,90.19,90.35,90.03,90.11,42166.0,78.715,78.8546,78.5753,78.6451,42166.0
2018-04-10 14:30:00,90.08,90.24,89.84,90.0,32494.0,78.619,78.7586,78.4095,78.5491,32494.0
2018-04-10 14:40:00,89.98,90.13,89.82,89.88,32542.0,78.5317,78.6626,78.392,78.4444,32542.0
2018-04-10 14:50:00,89.86,90.17,89.85,90.14,28081.0,78.4269,78.6975,78.4182,78.6713,28081.0
2018-04-10 15:00:00,90.2,90.45,90.11,90.45,16825.0,78.7237,78.9419,78.6451,78.9419,16825.0
2018-04-10 15:10:00,90.5,90.57,90.37,90.56,21691.0,78.9855,79.0466,78.8721,79.0379,21691.0
2018-04-10 15:20:00,90.55,90.6,90.15,90.36,38363.0,79.0292,79.0728,78.68,78.8633,38363.0
2018-04-10 15:30:00,90.35,90.37,90.04,90.15,51342.0,78.8546,78.8721,78.584,78.68,51342.0
2018-04-10 15:40:00,90.14,90.16,89.95,89.99,69196.0,78.6713,78.6888,78.5055,78.5404,69196.0
2018-04-10 15:50:00,89.99,90.11,89.84,90.02,185087.0,78.5404,78.6451,78.4095,78.5666,185087.0
2018-04-11 09:30:00,89.28,89.89,89.25,89.3,38313.0,77.9207,78.4531,77.8946,77.9382,38313.0
2018-04-11 09:40:00,89.31,89.8,89.18,89.6,31201.0,77.9469,78.3746,77.8335,78.2,31201.0
2018-04-11 09:50:00,89.63,90.08,89.63,90.06,34497.0,78.2262,78.619,78.2262,78.6015,34497.0
2018-04-11 10:00:00,90.07,90.1,89.58,89.83,34939.0,78.6102,78.6364,78.1826,78.4008,34939.0
2018-04-11 10:10:00,89.83,90.03,89.73,89.96,20166.0,78.4008,78.5753,78.3135,78.5142,20166.0
2018-04-11 10:20:00,90.0,90.57,89.92,90.47,26001.0,78.5491,79.0466,78.4793,78.9593,26001.0
2018-04-11 10:30:00,90.46,90.71,90.36,90.44,21785.0,78.9506,79.1688,78.8633,78.9332,21785.0
2018-04-11 10:40:00,90.42,90.44,90.21,90.23,26315.0,78.9157,78.9332,78.7324,78.7499,26315.0
2018-04-11 10:50:00,90.23,90.31,90.13,90.13,10119.0,78.7499,78.8197,78.6626,78.6626,10119.0
2018-04-11 11:00:00,90.13,90.18,90.0,90.14,10897.0,78.6626,78.7062,78.5491,78.6713,10897.0
2018-04-11 11:10:00,90.11,90.22,90.0,90.0,13843.0,78.6451,78.7411,78.5491,78.5491,13843.0
2018-04-11 11:20:00,90.03,90.41,89.98,90.35,24275.0,78.5753,78.907,78.5317,78.8546,24275.0
2018-04-11 11:30:00,90.35,90.49,90.33,90.49,27056.0,78.8546,78.9768,78.8371,78.9768,27056.0
2018-04-11 11:40:00,90.53,90.68,90.51,90.62,12490.0,79.0117,79.1426,78.9942,79.0902,12490.0
2018-04-11 11:50:00,90.68,90.86,90.67,90.86,33856.0,79.1426,79.2997,79.1339,79.2997,33856.0
2018-04-11 12:00:00,90.84,91.15,90.79,90.9,27223.0,79.2823,79.5528,79.2386,79.3346,27223.0
2018-04-11 12:10:00,90.92,91.12,90.77,90.8,15143.0,79.3521,79.5266,79.2212,79.2473,15143.0
2018-04-11 12:20:00,90.83,90.89,90.65,90.73,9213.0,79.2735,79.3259,79.1164,79.1863,9213.0
2018-04-11 12:30:00,90.73,90.83,90.57,90.61,17220.0,79.1863,79.2735,79.0466,79.0815,17220.0
2018-04-11 12:40:00,90.62,90.67,90.38,90.55,9100.0,79.0902,79.1339,78.8808,79.0292,9100.0
2018-04-11 12:50:00,90.55,90.58,90.4,90.45,20839.0,79.0292,79.0553,78.8982,78.9419,20839.0
2018-04-11 13:00:00,90.5,90.65,90.49,90.57,15012.0,78.9855,79.1164,78.9768,79.0466,15012.0
2018-04-11 13:10:00,90.57,90.72,90.53,90.69,22806.0,79.0466,79.1775,79.0117,79.1513,22806.0
2018-04-11 13:20:00,90.71,90.76,90.62,90.67,10583.0,79.1688,79.2124,79.0902,79.1339,10583.0
2018-04-11 13:30:00,90.66,90.71,90.48,90.7,14176.0,79.1252,79.1688,78.9681,79.1601,14176.0
2018-04-11 13:40:00,90.69,90.76,90.57,90.76,10224.0,79.1513,79.2124,79.0466,79.2124,10224.0
2018-04-11 13:50:00,90.76,90.81,90.67,90.78,6802.0,79.2124,79.2561,79.1339,79.2299,6802.0
2018-04-11 14:00:00,90.75,90.87,90.39,90.39,13079.0,79.2037,79.3084,78.8895,78.8895,13079.0
2018-04-11 14:10:00,90.37,90.77,90.37,90.75,10895.0,78.8721,79.2212,78.8721,79.2037,10895.0
2018-04-11 14:20:00,90.73,90.83,90.6,90.6,18523.0,79.1863,79.2735,79.0728,79.0728,18523.0
2018-04-11 14:30:00,90.62,90.77,90.61,90.65,9574.0,79.0902,79.2212,79.0815,79.1164,9574.0
2018-04-11 14:40:00,90.67,90.78,90.49,90.57,22379.0,79.1339,79.2299,78.9768,79.0466,22379.0
2018-04-11 14:50:00,90.57,90.76,90.55,90.73,24798.0,79.0466,79.2124,79.0292,79.1863,24798.0
2018-04-11 15:00:00,90.75,90.75,90.48,90.48,18085.0,79.2037,79.2037,78.9681,78.9681,18085.0
2018-04-11 15:10:00,90.51,90.61,90.43,90.54,73981.0,78.9942,79.0815,78.9244,79.0204,73981.0
2018-04-11 15:20:00,90.51,90.64,90.47,90.62,174894.0,78.9942,79.1077,78.9593,79.0902,174894.0
2018-04-11 15:30:00,90.61,90.89,90.61,90.85,80687.0,79.0815,79.3259,79.0815,79.291,80687.0
2018-04-11 15:40:00,90.84,90.95,90.73,90.73,53764.0,79.2823,79.3783,79.1863,79.1863,53764.0
2018-04-11 15:50:00,90.73,90.84,90.55,90.81,215898.0,79.1863,79.2823,79.0292,79.2561,215898.0
2018-04-12 09:30:00,91.69,92.16,91.2,92.08,80063.0,80.0241,80.4343,79.5965,80.3645,80063.0
2018-04-12 09:40:00,92.07,92.21,91.85,92.04,32422.0,80.3558,80.478,80.1638,80.3296,32422.0
2018-04-12 09:50:00,92.03,92.59,92.03,92.59,52104.0,80.3209,80.8096,80.3209,80.8096,52104.0
2018-04-12 10:00:00,92.56,92.78,92.54,92.67,42456.0,80.7834,80.9754,80.766,80.8794,42456.0
2018-04-12 10:10:00,92.68,92.9,92.59,92.84,22343.0,80.8882,81.0802,80.8096,81.0278,22343.0
2018-04-12 10:20:00,92.87,93.0,92.77,92.86,59391.0,81.054,81.1674,80.9667,81.0452,59391.0
2018-04-12 10:30:00,92.86,92.92,92.38,92.38,48573.0,81.0452,81.0976,80.6263,80.6263,48573.0
2018-04-12 10:40:00,92.39,92.56,92.27,92.53,29629.0,80.635,80.7834,80.5303,80.7572,29629.0
2018-04-12 10:50:00,92.52,92.56,92.33,92.4,21754.0,80.7485,80.7834,80.5827,80.6438,21754.0
2018-04-12 11:00:00,92.38,92.56,92.32,92.51,19501.0,80.6263,80.7834,80.574,80.7398,19501.0
2018-04-12 11:10:00,92.5,92.58,92.46,92.48,37039.0,80.7311,80.8009,80.6961,80.7136,37039.0
2018-04-12 11:20:00,92.49,92.55,92.38,92.38,22815.0,80.7223,80.7747,80.6263,80.6263,22815.0
2018-04-12 11:30:00,92.38,92.61,92.38,92.48,67906.0,80.6263,80.8271,80.6263,80.7136,67906.0
2018-04-12 11:40:00,92.5,92.62,92.41,92.41,35002.0,80.7311,80.8358,80.6525,80.6525,35002.0
2018-04-12 11:50:00,92.41,92.46,92.27,92.46,18609.0,80.6525,80.6961,80.5303,80.6961,18609.0
2018-04-12 12:00:00,92.47,92.47,92.36,92.38,21670.0,80.7049,80.7049,80.6089,80.6263,21670.0
2018-04-12 12:10:00,92.38,92.44,92.28,92.44,35332.0,80.6263,80.6787,80.539,80.6787,35332.0
2018-04-12 12:20:00,92.44,92.54,92.42,92.45,22328.0,80.6787,80.766,80.6612,80.6874,22328.0
2018-04-12 12:30:00,92.46,92.52,92.41,92.41,28090.0,80.6961,80.7485,80.6525,80.6525,28090.0
2018-04-12 12:40:00,92.41,92.88,92.38,92.88,54687.0,80.6525,81.0627,80.6263,81.0627,54687.0
2018-04-12 12:50:00,92.87,92.91,92.73,92.83,17906.0,81.054,81.0889,80.9318,81.0191,17906.0
2018-04-12 13:00:00,92.84,92.97,92.71,92.75,36144.0,81.0278,81.1413,80.9143,80.9492,36144.0
2018-04-12 13:10:00,92.76,92.81,92.48,92.62,29543.0,80.958,81.0016,80.7136,80.8358,29543.0
2018-04-12 13:20:00,92.63,92.63,92.41,92.5,90316.0,80.8445,80.8445,80.6525,80.7311,90316.0
2018-04-12 13:30:00,92.5,92.62,92.44,92.55,64488.0,80.7311,80.8358,80.6787,80.7747,64488.0
2018-04-12 13:40:00,92.56,92.71,92.55,92.6,27044.0,80.7834,80.9143,80.7747,80.8183,27044.0
2018-04-12 13:50:00,92.63,92.76,92.58,92.7,28038.0,80.8445,80.958,80.8009,80.9056,28038.0
2018-04-12 14:00:00,92.69,92.79,92.64,92.68,35096.0,80.8969,80.9842,80.8532,80.8882,35096.0
2018-04-12 14:10:00,92.69,92.89,92.68,92.87,27812.0,80.8969,81.0714,80.8882,81.054,27812.0
2018-04-12 14:20:00,92.88,92.99,92.88,92.94,83434.0,81.0627,81.1587,81.0627,81.1151,83434.0
2018-04-12 14:30:00,92.96,93.01,92.82,92.88,28139.0,81.1325,81.1762,81.0103,81.0627,28139.0
2018-04-12 14:40:00,92.89,92.89,92.73,92.77,14762.0,81.0714,81.0714,80.9318,80.9667,14762.0
2018-04-12 14:50:00,92.78,92.92,92.76,92.88,26879.0,80.9754,81.0976,80.958,81.0627,26879.0
2018-04-12 15:00:00,92.88,92.97,92.79,92.8,35430.0,81.0627,81.1413,80.9842,80.9929,35430.0
2018-04-12 15:10:00,92.79,93.01,92.79,93.0,38000.0,80.9842,81.1762,80.9842,81.1674,38000.0
2018-04-12 15:20:00,93.0,93.06,92.95,93.01,65113.0,81.1674,81.2198,81.1238,81.1762,65113.0
2018-04-12 15:30:00,93.01,93.24,92.98,93.2,97580.0,81.1762,81.3769,81.15,81.342,97580.0
2018-04-12 15:40:00,93.21,93.22,92.84,92.94,113899.0,81.3507,81.3594,81.0278,81.1151,113899.0
2018-04-12 15:50:00,92.95,93.06,92.78,93.04,281075.0,81.1238,81.2198,80.9754,81.2023,281075.0
2018-04-13 09:30:00,93.41,93.6,92.96,93.07,61381.0,81.5253,81.6911,81.1325,81.2285,61381.0
2018-04-13 09:40:00,93.11,93.26,92.98,93.05,11566.0,81.2634,81.3944,81.15,81.2111,11566.0
2018-04-13 09:50:00,93.09,93.09,92.68,92.74,44108.0,81.246,81.246,80.8882,80.9405,44108.0
2018-04-13 10:00:00,92.74,92.85,92.38,92.38,11240.0,80.9405,81.0365,80.6263,80.6263,11240.0
2018-04-13 10:10:00,92.34,92.55,92.25,92.52,21147.0,80.5914,80.7747,80.5129,80.7485,21147.0
2018-04-13 10:20:00,92.53,92.66,92.27,92.35,19984.0,80.7572,80.8707,80.5303,80.6001,19984.0
2018-04-13 10:30:00,92.37,92.51,92.19,92.39,16122.0,80.6176,80.7398,80.4605,80.635,16122.0
2018-04-13 10:40:00,92.39,92.91,92.38,92.86,25206.0,80.635,81.0889,80.6263,81.0452,25206.0
2018-04-13 10:50:00,92.88,92.91,92.56,92.56,22874.0,81.0627,81.0889,80.7834,80.7834,22874.0
2018-04-13 11:00:00,92.49,92.61,92.35,92.57,16244.0,80.7223,80.8271,80.6001,80.7921,16244.0
2018-04-13 11:10:00,92.61,92.64,92.45,92.45,8736.0,80.8271,80.8532,80.6874,80.6874,8736.0
2018-04-13 11:20:00,92.49,92.95,92.49,92.88,19282.0,80.7223,81.1238,80.7223,81.0627,19282.0
2018-04-13 11:30:00,92.89,92.96,92.69,92.73,17322.0,81.0714,81.1325,80.8969,80.9318,17322.0
2018-04-13 11:40:00,92.71,92.84,92.63,92.78,8214.0,80.9143,81.0278,80.8445,80.9754,8214.0
2018-04-13 11:50:00,92.76,92.93,92.65,92.91,19441.0,80.958,81.1063,80.862,81.0889,19441.0
2018-04-13 12:00:00,92.89,93.01,92.75,92.76,12496.0,81.0714,81.1762,80.9492,80.958,12496.0
2018-04-13 12:10:00,92.78,92.87,92.68,92.85,6082.0,80.9754,81.054,80.8882,81.0365,6082.0
2018-04-13 12:20:00,92.84,93.01,92.83,93.01,14843.0,81.0278,81.1762,81.0191,81.1762,14843.0
2018-04-13 12:30:00,93.0,93.0,92.9,92.92,14317.0,81.1674,81.1674,81.0802,81.0976,14317.0
2018-04-13 12:40:00,92.9,92.95,92.84,92.95,5929.0,81.0802,81.1238,81.0278,81.1238,5929.0
2018-04-13 12:50:00,92.95,93.02,92.92,93.02,10696.0,81.1238,81.1849,81.0976,81.1849,10696.0
2018-04-13 13:00:00,93.0,93.11,92.98,93.05,8243.0,81.1674,81.2634,81.15,81.2111,8243.0
2018-04-13 13:10:00,93.05,93.1,92.99,93.09,4605.0,81.2111,81.2547,81.1587,81.246,4605.0
2018-04-13 13:20:00,93.1,93.28,93.1,93.18,19145.0,81.2547,81.4118,81.2547,81.3245,19145.0
2018-04-13 13:30:00,93.21,93.21,93.05,93.13,12408.0,81.3507,81.3507,81.2111,81.2809,12408.0
2018-04-13 13:40:00,93.16,93.21,93.04,93.07,8118.0,81.3071,81.3507,81.2023,81.2285,8118.0
2018-04-13 13:50:00,93.07,93.07,92.99,93.05,16687.0,81.2285,81.2285,81.1587,81.2111,16687.0
2018-04-13 14:00:00,93.04,93.1,92.97,93.09,10288.0,81.2023,81.2547,81.1413,81.246,10288.0
2018-04-13 14:10:00,93.1,93.2,92.93,92.96,17817.0,81.2547,81.342,81.1063,81.1325,17817.0
2018-04-13 14:20:00,92.95,92.99,92.87,92.96,9819.0,81.1238,81.1587,81.054,81.1325,9819.0
2018-04-13 14:30:00,92.95,93.09,92.84,93.02,17270.0,81.1238,81.246,81.0278,81.1849,17270.0
2018-04-13 14:40:00,93.03,93.06,92.9,92.92,15044.0,81.1936,81.2198,81.0802,81.0976,15044.0
2018-04-13 14:50:00,92.9,93.06,92.87,92.88,21664.0,81.0802,81.2198,81.054,81.0627,21664.0
2018-04-13 15:00:00,92.87,92.87,92.48,92.62,21558.0,81.054,81.054,80.7136,80.8358,21558.0
2018-04-13 15:10:00,92.6,92.78,92.42,92.42,40669.0,80.8183,80.9754,80.6612,80.6612,40669.0
2018-04-13 15:20:00,92.43,92.66,92.43,92.65,67416.0,80.67,80.8707,80.67,80.862,67416.0
2018-04-13 15:30:00,92.64,92.83,92.54,92.83,126024.0,80.8532,81.0191,80.766,81.0191,126024.0
2018-04-13 15:40:00,92.85,93.08,92.82,92.84,91791.0,81.0365,81.2373,81.0103,81.0278,91791.0
2018-04-13 15:50:00,92.84,92.88,92.6,92.79,203817.0,81.0278,81.0627,80.8183,80.9842,203817.0
2018-04-16 09:30:00,93.18,93.37,92.76,92.99,69221.0,81.3245,81.4904,80.958,81.1587,69221.0
2018-04-16 09:40:00,93.01,93.17,92.71,93.14,49289.0,81.1762,81.3158,80.9143,81.2896,49289.0
2018-04-16 09:50:00,93.14,93.14,92.73,92.77,20042.0,81.2896,81.2896,80.9318,80.9667,20042.0
2018-04-16 10:00:00,92.77,92.97,92.76,92.93,18289.0,80.9667,81.1413,80.958,81.1063,18289.0
2018-04-16 10:10:00,92.89,92.89,92.63,92.67,12523.0,81.0714,81.0714,80.8445,80.8794,12523.0
2018-04-16 10:20:00,92.69,93.03,92.69,92.96,25403.0,80.8969,81.1936,80.8969,81.1325,25403.0
2018-04-16 10:30:00,92.99,93.04,92.72,92.77,17812.0,81.1587,81.2023,80.9231,80.9667,17812.0
2018-04-16 10:40:00,92.8,92.8,92.55,92.56,19253.0,80.9929,80.9929,80.7747,80.7834,19253.0
2018-04-16 10:50:00,92.58,92.98,92.57,92.85,50750.0,80.8009,81.15,80.7921,81.0365,50750.0
2018-04-16 11:00:00,92.88,92.93,92.74,92.76,9355.0,81.0627,81.1063,80.9405,80.958,9355.0
2018-04-16 11:10:00,92.75,92.75,92.48,92.7,39796.0,80.9492,80.9492,80.7136,80.9056,39796.0
2018-04-16 11:20:00,92.69,92.86,92.67,92.85,139150.0,80.8969,81.0452,80.8794,81.0365,139150.0
2018-04-16 11:30:00,92.83,92.84,92.72,92.81,87608.0,81.0191,81.0278,80.9231,81.0016,87608.0
2018-04-16 11:40:00,92.83,92.86,92.64,92.81,216621.0,81.0191,81.0452,80.8532,81.0016,216621.0
2018-04-16 11:50:00,92.81,92.92,92.71,92.81,33956.0,81.0016,81.0976,80.9143,81.0016,33956.0
2018-04-16 12:00:00,92.83,93.01,92.82,92.92,41766.0,81.0191,81.1762,81.0103,81.0976,41766.0
2018-04-16 12:10:00,92.93,93.04,92.85,92.98,45912.0,81.1063,81.2023,81.0365,81.15,45912.0
2018-04-16 12:20:00,93.0,93.01,92.87,92.97,40828.0,81.1674,81.1762,81.054,81.1413,40828.0
2018-04-16 12:30:00,92.96,93.17,92.93,93.06,19422.0,81.1325,81.3158,81.1063,81.2198,19422.0
2018-04-16 12:40:00,93.1,93.28,93.04,93.25,26942.0,81.2547,81.4118,81.2023,81.3856,26942.0
2018-04-16 12:50:00,93.24,93.39,93.16,93.25,12799.0,81.3769,81.5078,81.3071,81.3856,12799.0
2018-04-16 13:00:00,93.25,93.47,93.25,93.41,12081.0,81.3856,81.5776,81.3856,81.5253,12081.0
2018-04-16 13:10:00,93.44,93.58,93.41,93.48,9908.0,81.5515,81.6736,81.5253,81.5864,9908.0
2018-04-16 13:20:00,93.51,93.56,93.36,93.41,7667.0,81.6125,81.6562,81.4816,81.5253,7667.0
2018-04-16 13:30:00,93.4,93.5,93.37,93.48,27363.0,81.5165,81.6038,81.4904,81.5864,27363.0
2018-04-16 13:40:00,93.49,93.51,93.32,93.41,11474.0,81.5951,81.6125,81.4467,81.5253,11474.0
2018-04-16 13:50:00,93.42,93.46,93.32,93.44,12767.0,81.534,81.5689,81.4467,81.5515,12767.0
2018-04-16 14:00:00,93.43,93.45,93.19,93.27,14254.0,81.5427,81.5602,81.3333,81.4031,14254.0
2018-04-16 14:10:00,93.27,93.33,93.2,93.29,6546.0,81.4031,81.4555,81.342,81.4205,6546.0
2018-04-16 14:20:00,93.29,93.31,93.06,93.13,15723.0,81.4205,81.438,81.2198,81.2809,15723.0
2018-04-16 14:30:00,93.1,93.34,93.1,93.3,9459.0,81.2547,81.4642,81.2547,81.4293,9459.0
2018-04-16 14:40:00,93.31,93.32,93.17,93.29,8661.0,81.438,81.4467,81.3158,81.4205,8661.0
2018-04-16 14:50:00,93.29,93.29,93.1,93.14,9498.0,81.4205,81.4205,81.2547,81.2896,9498.0
2018-04-16 15:00:00,93.13,93.21,93.04,93.11,14282.0,81.2809,81.3507,81.2023,81.2634,14282.0
2018-04-16 15:10:00,93.09,93.1,92.88,92.89,20349.0,81.246,81.2547,81.0627,81.0714,20349.0
2018-04-16 15:20:00,92.89,92.9,92.79,92.88,30767.0,81.0714,81.0802,80.9842,81.0627,30767.0
2018-04-16 15:30:00,92.86,92.98,92.85,92.94,40063.0,81.0452,81.15,81.0365,81.1151,40063.0
2018-04-16 15:40:00,92.96,93.12,92.93,92.95,50393.0,81.1325,81.2722,81.1063,81.1238,50393.0
2018-04-16 15:50:00,92.96,93.25,92.95,93.14,161856.0,81.1325,81.3856,81.1238,81.2896,161856.0
2018-04-17 09:30:00,93.65,94.33,93.65,94.16,60782.0,81.7347,82.3282,81.7347,82.1798,60782.0
2018-04-17 09:40:00,94.21,94.6,94.2,94.34,19927.0,82.2235,82.5639,82.2148,82.3369,19927.0
2018-04-17 09:50:00,94.35,94.4,94.12,94.35,98854.0,82.3457,82.3893,82.1449,82.3457,98854.0
2018-04-17 10:00:00,94.42,94.69,94.39,94.55,19441.0,82.4068,82.6424,82.3806,82.5202,19441.0
2018-04-17 10:10:00,94.57,94.7,94.46,94.51,20667.0,82.5377,82.6511,82.4417,82.4853,20667.0
2018-04-17 10:20:00,94.49,94.59,94.36,94.38,20319.0,82.4679,82.5551,82.3544,82.3719,20319.0
2018-04-17 10:30:00,94.39,94.51,94.34,94.45,28198.0,82.3806,82.4853,82.3369,82.433,28198.0
2018-04-17 10:40:00,94.48,94.63,94.47,94.57,21004.0,82.4591,82.59,82.4504,82.5377,21004.0
2018-04-17 10:50:00,94.58,94.74,94.56,94.65,16339.0,82.5464,82.6861,82.529,82.6075,16339.0
2018-04-17 11:00:00,94.67,94.85,94.61,94.74,15085.0,82.625,82.7821,82.5726,82.6861,15085.0
2018-04-17 11:10:00,94.73,94.91,94.7,94.86,31165.0,82.6773,82.8344,82.6511,82.7908,31165.0
2018-04-17 11:20:00,94.85,95.12,94.85,95.0,34832.0,82.7821,83.0177,82.7821,82.913,34832.0
2018-04-17 11:30:00,95.01,95.1,94.94,95.1,16055.0,82.9217,83.0003,82.8606,83.0003,16055.0
2018-04-17 11:40:00,95.09,95.1,94.77,94.89,15771.0,82.9915,83.0003,82.7122,82.817,15771.0
2018-04-17 11:50:00,94.88,94.94,94.72,94.76,14235.0,82.8082,82.8606,82.6686,82.7035,14235.0
2018-04-17 12:00:00,94.78,95.02,94.78,94.86,9408.0,82.721,82.9304,82.721,82.7908,9408.0
2018-04-17 12:10:00,94.86,94.87,94.79,94.81,11673.0,82.7908,82.7995,82.7297,82.7471,11673.0
2018-04-17 12:20:00,94.83,94.9,94.74,94.87,19353.0,82.7646,82.8257,82.6861,82.7995,19353.0
2018-04-17 12:30:00,94.88,94.9,94.77,94.81,10140.0,82.8082,82.8257,82.7122,82.7471,10140.0
2018-04-17 12:40:00,94.82,94.86,94.72,94.72,9382.0,82.7559,82.7908,82.6686,82.6686,9382.0
2018-04-17 12:50:00,94.74,94.84,94.71,94.77,7677.0,82.6861,82.7733,82.6599,82.7122,7677.0
2018-04-17 13:00:00,94.76,94.86,94.7,94.85,16173.0,82.7035,82.7908,82.6511,82.7821,16173.0
2018-04-17 13:10:00,94.84,94.95,94.64,94.66,17697.0,82.7733,82.8693,82.5988,82.6162,17697.0
2018-04-17 13:20:00,94.63,94.9,94.63,94.9,15684.0,82.59,82.8257,82.59,82.8257,15684.0
2018-04-17 13:30:00,94.91,94.95,94.82,94.85,19469.0,82.8344,82.8693,82.7559,82.7821,19469.0
2018-04-17 13:40:00,94.85,95.0,94.78,94.94,33189.0,82.7821,82.913,82.721,82.8606,33189.0
2018-04-17 13:50:00,94.93,95.03,94.81,94.95,44344.0,82.8519,82.9392,82.7471,82.8693,44344.0
2018-04-17 14:00:00,94.93,95.12,94.93,95.05,30575.0,82.8519,83.0177,82.8519,82.9566,30575.0
2018-04-17 14:10:00,95.05,95.18,95.02,95.15,36950.0,82.9566,83.0701,82.9304,83.0439,36950.0
2018-04-17 14:20:00,95.13,95.24,95.06,95.19,120359.0,83.0264,83.1224,82.9653,83.0788,120359.0
2018-04-17 14:30:00,95.18,95.31,95.13,95.29,84854.0,83.0701,83.1835,83.0264,83.1661,84854.0
2018-04-17 14:40:00,95.3,95.39,95.24,95.38,20236.0,83.1748,83.2534,83.1224,83.2446,20236.0
2018-04-17 14:50:00,95.37,95.43,95.31,95.42,29211.0,83.2359,83.2883,83.1835,83.2795,29211.0
2018-04-17 15:00:00,95.42,95.47,95.35,95.45,37721.0,83.2795,83.3232,83.2184,83.3057,37721.0
2018-04-17 15:10:00,95.45,95.54,95.36,95.39,34005.0,83.3057,83.3843,83.2272,83.2534,34005.0
2018-04-17 15:20:00,95.39,95.47,95.24,95.25,36979.0,83.2534,83.3232,83.1224,83.1312,36979.0
2018-04-17 15:30:00,95.25,95.42,95.24,95.31,35655.0,83.1312,83.2795,83.1224,83.1835,35655.0
2018-04-17 15:40:00,95.3,95.31,95.12,95.22,81780.0,83.1748,83.1835,83.0177,83.105,81780.0
2018-04-17 15:50:00,95.24,95.27,95.13,95.18,133647.0,83.1224,83.1486,83.0264,83.0701,133647.0
2018-04-18 09:30:00,94.78,95.1,94.02,94.28,71380.0,82.721,83.0003,82.0577,82.2846,71380.0
2018-04-18 09:40:00,94.28,94.49,94.23,94.49,45269.0,82.2846,82.4679,82.2409,82.4679,45269.0
2018-04-18 09:50:00,94.46,94.64,94.23,94.36,72076.0,82.4417,82.5988,82.2409,82.3544,72076.0
2018-04-18 10:00:00,94.42,94.55,94.31,94.54,52012.0,82.4068,82.5202,82.3108,82.5115,52012.0
2018-04-18 10:10:00,94.59,94.66,94.44,94.65,120499.0,82.5551,82.6162,82.4242,82.6075,120499.0
2018-04-18 10:20:00,94.69,94.74,94.6,94.73,78657.0,82.6424,82.6861,82.5639,82.6773,78657.0
2018-04-18 10:30:00,94.73,94.84,94.67,94.82,13480.0,82.6773,82.7733,82.625,82.7559,13480.0
2018-04-18 10:40:00,94.83,95.21,94.83,95.17,12305.0,82.7646,83.0963,82.7646,83.0613,12305.0
2018-04-18 10:50:00,95.16,95.24,95.08,95.18,13412.0,83.0526,83.1224,82.9828,83.0701,13412.0
2018-04-18 11:00:00,95.17,95.33,95.11,95.33,21199.0,83.0613,83.201,83.009,83.201,21199.0
2018-04-18 11:10:00,95.33,95.45,94.99,95.11,29193.0,83.201,83.3057,82.9042,83.009,29193.0
2018-04-18 11:20:00,95.08,95.17,95.0,95.05,11130.0,82.9828,83.0613,82.913,82.9566,11130.0
2018-04-18 11:30:00,95.03,95.07,94.89,94.91,10332.0,82.9392,82.9741,82.817,82.8344,10332.0
2018-04-18 11:40:00,94.91,94.92,94.7,94.75,12744.0,82.8344,82.8432,82.6511,82.6948,12744.0
2018-04-18 11:50:00,94.76,95.06,94.74,94.81,66768.0,82.7035,82.9653,82.6861,82.7471,66768.0
2018-04-18 12:00:00,94.83,95.02,94.82,94.94,18318.0,82.7646,82.9304,82.7559,82.8606,18318.0
2018-04-18 12:10:00,94.91,95.14,94.91,95.12,16472.0,82.8344,83.0352,82.8344,83.0177,16472.0
2018-04-18 12:20:00,95.09,95.1,95.0,95.06,62626.0,82.9915,83.0003,82.913,82.9653,62626.0
2018-04-18 12:30:00,95.06,95.07,94.91,94.91,10037.0,82.9653,82.9741,82.8344,82.8344,10037.0
2018-04-18 12:40:00,94.94,94.95,94.81,94.9,157007.0,82.8606,82.8693,82.7471,82.8257,157007.0
2018-04-18 12:50:00,94.93,95.17,94.92,95.12,23547.0,82.8519,83.0613,82.8432,83.0177,23547.0
2018-04-18 13:00:00,95.12,95.14,95.02,95.07,15091.0,83.0177,83.0352,82.9304,82.9741,15091.0
2018-04-18 13:10:00,95.07,95.21,95.07,95.2,16089.0,82.9741,83.0963,82.9741,83.0875,16089.0
2018-04-18 13:20:00,95.19,95.28,95.08,95.08,14010.0,83.0788,83.1573,82.9828,82.9828,14010.0
2018-04-18 13:30:00,95.08,95.1,94.97,94.99,12571.0,82.9828,83.0003,82.8868,82.9042,12571.0
2018-04-18 13:40:00,95.0,95.05,94.95,95.01,9696.0,82.913,82.9566,82.8693,82.9217,9696.0
2018-04-18 13:50:00,95.02,95.09,94.9,94.9,53754.0,82.9304,82.9915,82.8257,82.8257,53754.0
2018-04-18 14:00:00,94.92,95.02,94.81,94.97,18773.0,82.8432,82.9304,82.7471,82.8868,18773.0
2018-04-18 14:10:00,94.99,95.06,94.97,94.99,25587.0,82.9042,82.9653,82.8868,82.9042,25587.0
2018-04-18 14:20:00,94.98,95.11,94.92,95.0,26532.0,82.8955,83.009,82.8432,82.913,26532.0
2018-04-18 14:30:00,94.99,95.03,94.83,94.84,37094.0,82.9042,82.9392,82.7646,82.7733,37094.0
2018-04-18 14:40:00,94.83,94.93,94.79,94.87,20474.0,82.7646,82.8519,82.7297,82.7995,20474.0
2018-04-18 14:50:00,94.85,94.98,94.84,94.89,16374.0,82.7821,82.8955,82.7733,82.817,16374.0
2018-04-18 15:00:00,94.86,94.9,94.79,94.83,17668.0,82.7908,82.8257,82.7297,82.7646,17668.0
2018-04-18 15:10:00,94.82,94.95,94.82,94.91,18287.0,82.7559,82.8693,82.7559,82.8344,18287.0
2018-04-18 15:20:00,94.92,94.95,94.88,94.88,18785.0,82.8432,82.8693,82.8082,82.8082,18785.0
2018-04-18 15:30:00,94.89,94.92,94.84,94.89,32443.0,82.817,82.8432,82.7733,82.817,32443.0
2018-04-18 15:40:00,94.88,94.94,94.65,94.65,55998.0,82.8082,82.8606,82.6075,82.6075,55998.0
2018-04-18 15:50:00,94.64,94.71,94.39,94.58,132818.0,82.5988,82.6599,82.3806,82.5464,132818.0
2018-04-19 09:30:00,92.98,92.98,91.66,92.4,97726.0,81.15,81.15,79.9979,80.6438,97726.0
2018-04-19 09:40:00,92.53,92.63,91.84,91.96,56425.0,80.7572,80.8445,80.155,80.2598,56425.0
2018-04-19 09:50:00,91.9,91.95,91.56,91.64,69997.0,80.2074,80.251,79.9107,79.9805,69997.0
2018-04-19 10:00:00,91.64,91.73,91.34,91.47,114637.0,79.9805,80.059,79.7186,79.8321,114637.0
2018-04-19 10:10:00,91.46,91.79,91.29,91.67,67896.0,79.8234,80.1114,79.675,80.0067,67896.0
2018-04-19 10:20:00,91.67,91.67,91.29,91.34,120555.0,80.0067,80.0067,79.675,79.7186,120555.0
2018-04-19 10:30:00,91.34,91.47,91.04,91.47,77552.0,79.7186,79.8321,79.4568,79.8321,77552.0
2018-04-19 10:40:00,91.45,91.47,90.97,91.04,100805.0,79.8146,79.8321,79.3957,79.4568,100805.0
2018-04-19 10:50:00,91.04,91.09,90.75,90.92,160247.0,79.4568,79.5005,79.2037,79.3521,160247.0
2018-04-19 11:00:00,90.93,90.94,90.47,90.73,60686.0,79.3608,79.3695,78.9593,79.1863,60686.0
2018-04-19 11:10:00,90.69,90.81,90.34,90.66,35511.0,79.1513,79.2561,78.8459,79.1252,35511.0
2018-04-19 11:20:00,90.68,91.04,90.53,91.03,25591.0,79.1426,79.4568,79.0117,79.4481,25591.0
2018-04-19 11:30:00,91.04,91.3,90.94,90.94,65152.0,79.4568,79.6837,79.3695,79.3695,65152.0
2018-04-19 11:40:00,90.93,90.95,90.64,90.79,24049.0,79.3608,79.3783,79.1077,79.2386,24049.0
2018-04-19 11:50:00,90.8,90.8,90.51,90.54,21146.0,79.2473,79.2473,78.9942,79.0204,21146.0
2018-04-19 12:00:00,90.53,90.62,90.45,90.62,15210.0,79.0117,79.0902,78.9419,79.0902,15210.0
2018-04-19 12:10:00,90.59,90.86,90.56,90.8,21336.0,79.0641,79.2997,79.0379,79.2473,21336.0
2018-04-19 12:20:00,90.8,91.01,90.76,90.81,56465.0,79.2473,79.4306,79.2124,79.2561,56465.0
2018-04-19 12:30:00,90.81,91.05,90.81,91.01,23697.0,79.2561,79.4655,79.2561,79.4306,23697.0
2018-04-19 12:40:00,91.04,91.1,90.86,91.07,24202.0,79.4568,79.5092,79.2997,79.483,24202.0
2018-04-19 12:50:00,91.06,91.14,90.99,91.0,19552.0,79.4743,79.5441,79.4132,79.4219,19552.0
2018-04-19 13:00:00,90.99,91.02,90.81,90.86,37992.0,79.4132,79.4394,79.2561,79.2997,37992.0
2018-04-19 13:10:00,90.85,90.85,90.63,90.67,22158.0,79.291,79.291,79.099,79.1339,22158.0
2018-04-19 13:20:00,90.69,90.73,90.39,90.39,79571.0,79.1513,79.1863,78.8895,78.8895,79571.0
2018-04-19 13:30:00,90.38,90.59,90.38,90.49,109575.0,78.8808,79.0641,78.8808,78.9768,109575.0
2018-04-19 13:40:00,90.49,90.86,90.38,90.8,49774.0,78.9768,79.2997,78.8808,79.2473,49774.0
2018-04-19 13:50:00,90.83,90.83,90.57,90.62,34985.0,79.2735,79.2735,79.0466,79.0902,34985.0
2018-04-19 14:00:00,90.63,90.64,90.27,90.29,37703.0,79.099,79.1077,78.7848,78.8022,37703.0
2018-04-19 14:10:00,90.29,90.36,90.05,90.05,52584.0,78.8022,78.8633,78.5928,78.5928,52584.0
2018-04-19 14:20:00,90.07,90.12,89.84,89.95,48558.0,78.6102,78.6539,78.4095,78.5055,48558.0
2018-04-19 14:30:00,89.94,90.05,89.9,90.02,47483.0,78.4968,78.5928,78.4619,78.5666,47483.0
2018-04-19 14:40:00,90.03,90.13,89.98,90.09,52111.0,78.5753,78.6626,78.5317,78.6277,52111.0
2018-04-19 14:50:00,90.07,90.1,89.91,90.0,60891.0,78.6102,78.6364,78.4706,78.5491,60891.0
2018-04-19 15:00:00,89.99,90.06,89.91,90.06,40019.0,78.5404,78.6015,78.4706,78.6015,40019.0
2018-04-19 15:10:00,90.05,90.07,89.85,89.97,39259.0,78.5928,78.6102,78.4182,78.5229,39259.0
2018-04-19 15:20:00,89.96,90.1,89.84,89.88,66863.0,78.5142,78.6364,78.4095,78.4444,66863.0
2018-04-19 15:30:00,89.88,90.38,89.86,90.13,94156.0,78.4444,78.8808,78.4269,78.6626,94156.0
2018-04-19 15:40:00,90.13,90.21,90.03,90.06,162862.0,78.6626,78.7324,78.5753,78.6015,162862.0
2018-04-19 15:50:00,90.06,90.1,89.76,89.86,302784.0,78.6015,78.6364,78.3397,78.4269,302784.0
2018-04-20 09:30:00,89.39,89.83,89.06,89.29,330166.0,78.0167,78.4008,77.7287,77.9295,330166.0
2018-04-20 09:40:00,89.23,90.0,89.08,89.23,66690.0,77.8771,78.5491,77.7462,77.8771,66690.0
2018-04-20 09:50:00,89.23,89.39,88.66,89.03,98427.0,77.8771,78.0167,77.3796,77.7025,98427.0
2018-04-20 10:00:00,89.06,89.23,88.88,89.05,240133.0,77.7287,77.8771,77.5716,77.72,240133.0
2018-04-20 10:10:00,89.04,89.28,88.98,89.22,68771.0,77.7113,77.9207,77.6589,77.8684,68771.0
2018-04-20 10:20:00,89.2,89.29,89.04,89.23,64568.0,77.8509,77.9295,77.7113,77.8771,64568.0
2018-04-20 10:30:00,89.23,89.57,89.2,89.57,55066.0,77.8771,78.1738,77.8509,78.1738,55066.0
2018-04-20 10:40:00,89.56,89.63,89.42,89.46,81885.0,78.1651,78.2262,78.0429,78.0778,81885.0
2018-04-20 10:50:00,89.49,89.53,89.31,89.48,169140.0,78.104,78.1389,77.9469,78.0953,169140.0
2018-04-20 11:00:00,89.48,89.49,89.05,89.11,51924.0,78.0953,78.104,77.72,77.7724,51924.0
2018-04-20 11:10:00,89.09,89.24,88.97,89.0,141298.0,77.7549,77.8858,77.6502,77.6764,141298.0
2018-04-20 11:20:00,88.99,89.07,88.88,89.0,95928.0,77.6676,77.7375,77.5716,77.6764,95928.0
2018-04-20 11:30:00,88.99,89.24,88.94,89.22,42068.0,77.6676,77.8858,77.624,77.8684,42068.0
2018-04-20 11:40:00,89.22,89.3,88.97,88.99,37579.0,77.8684,77.9382,77.6502,77.6676,37579.0
2018-04-20 11:50:00,88.99,89.21,88.97,89.14,30153.0,77.6676,77.8596,77.6502,77.7986,30153.0
2018-04-20 12:00:00,89.13,89.17,88.98,89.13,20464.0,77.7898,77.8247,77.6589,77.7898,20464.0
2018-04-20 12:10:00,89.12,89.15,88.93,88.95,33952.0,77.7811,77.8073,77.6153,77.6327,33952.0
2018-04-20 12:20:00,88.95,89.21,88.92,89.15,37262.0,77.6327,77.8596,77.6065,77.8073,37262.0
2018-04-20 12:30:00,89.1,89.16,88.97,88.99,21201.0,77.7636,77.816,77.6502,77.6676,21201.0
2018-04-20 12:40:00,88.99,89.11,88.9,89.0,23684.0,77.6676,77.7724,77.5891,77.6764,23684.0
2018-04-20 12:50:00,89.01,89.16,88.97,89.09,28906.0,77.6851,77.816,77.6502,77.7549,28906.0
2018-04-20 13:00:00,89.02,89.43,89.0,89.32,29152.0,77.6938,78.0517,77.6764,77.9557,29152.0
2018-04-20 13:10:00,89.29,89.39,89.22,89.31,14159.0,77.9295,78.0167,77.8684,77.9469,14159.0
2018-04-20 13:20:00,89.34,89.83,89.3,89.81,67443.0,77.9731,78.4008,77.9382,78.3833,67443.0
2018-04-20 13:30:00,89.81,89.81,89.55,89.78,26038.0,78.3833,78.3833,78.1564,78.3571,26038.0
2018-04-20 13:40:00,89.8,89.84,89.6,89.67,28833.0,78.3746,78.4095,78.2,78.2611,28833.0
2018-04-20 13:50:00,89.65,89.83,89.54,89.55,31399.0,78.2437,78.4008,78.1477,78.1564,31399.0
2018-04-20 14:00:00,89.55,89.63,89.43,89.52,42401.0,78.1564,78.2262,78.0517,78.1302,42401.0
2018-04-20 14:10:00,89.52,89.52,89.29,89.32,17999.0,78.1302,78.1302,77.9295,77.9557,17999.0
2018-04-20 14:20:00,89.29,89.43,89.24,89.41,45740.0,77.9295,78.0517,77.8858,78.0342,45740.0
2018-04-20 14:30:00,89.4,89.42,89.18,89.36,84303.0,78.0255,78.0429,77.8335,77.9906,84303.0
2018-04-20 14:40:00,89.37,89.42,89.23,89.31,115322.0,77.9993,78.0429,77.8771,77.9469,115322.0
2018-04-20 14:50:00,89.3,89.59,89.22,89.58,88025.0,77.9382,78.1913,77.8684,78.1826,88025.0
2018-04-20 15:00:00,89.59,89.6,89.24,89.25,145043.0,78.1913,78.2,77.8858,77.8946,145043.0
2018-04-20 15:10:00,89.25,89.39,89.13,89.22,117102.0,77.8946,78.0167,77.7898,77.8684,117102.0
2018-04-20 15:20:00,89.22,89.33,89.18,89.3,166368.0,77.8684,77.9644,77.8335,77.9382,166368.0
2018-04-20 15:30:00,89.32,89.47,89.28,89.44,204663.0,77.9557,78.0866,77.9207,78.0604,204663.0
2018-04-20 15:40:00,89.44,89.72,89.42,89.72,202663.0,78.0604,78.3048,78.0429,78.3048,202663.0
2018-04-20 15:50:00,89.72,89.81,89.56,89.77,388450.0,78.3048,78.3833,78.1651,78.3484,388450.0
2018-04-23 09:30:00,90.17,90.19,89.66,89.73,60163.0,78.6975,78.715,78.2524,78.3135,60163.0
2018-04-23 09:40:00,89.77,89.81,89.14,89.24,25622.0,78.3484,78.3833,77.7986,77.8858,25622.0
2018-04-23 09:50:00,89.18,89.49,89.0,89.48,40428.0,77.8335,78.104,77.6764,78.0953,40428.0
2018-04-23 10:00:00,89.51,89.59,89.29,89.35,53509.0,78.1215,78.1913,77.9295,77.9818,53509.0
2018-04-23 10:10:00,89.37,89.47,89.12,89.16,31996.0,77.9993,78.0866,77.7811,77.816,31996.0
2018-04-23 10:20:00,89.17,89.26,89.05,89.05,43963.0,77.8247,77.9033,77.72,77.72,43963.0
2018-04-23 10:30:00,89.08,89.16,88.84,89.01,69163.0,77.7462,77.816,77.5367,77.6851,69163.0
2018-04-23 10:40:00,89.0,89.24,88.88,89.08,31511.0,77.6764,77.8858,77.5716,77.7462,31511.0
2018-04-23 10:50:00,89.1,89.21,89.0,89.17,32067.0,77.7636,77.8596,77.6764,77.8247,32067.0
2018-04-23 11:00:00,89.18,89.23,89.05,89.15,35977.0,77.8335,77.8771,77.72,77.8073,35977.0
2018-04-23 11:10:00,89.18,89.37,89.16,89.28,53862.0,77.8335,77.9993,77.816,77.9207,53862.0
2018-04-23 11:20:00,89.28,89.32,88.93,88.98,26173.0,77.9207,77.9557,77.6153,77.6589,26173.0
2018-04-23 11:30:00,88.99,89.03,88.84,88.86,26253.0,77.6676,77.7025,77.5367,77.5542,26253.0
2018-04-23 11:40:00,88.87,88.97,88.69,88.71,28991.0,77.5629,77.6502,77.4058,77.4233,28991.0
2018-04-23 11:50:00,88.69,88.92,88.68,88.87,37369.0,77.4058,77.6065,77.3971,77.5629,37369.0
2018-04-23 12:00:00,88.9,88.94,88.47,88.47,31270.0,77.5891,77.624,77.2138,77.2138,31270.0
2018-04-23 12:10:00,88.46,88.53,88.25,88.25,23264.0,77.2051,77.2662,77.0218,77.0218,23264.0
2018-04-23 12:20:00,88.23,88.3,88.11,88.23,20442.0,77.0043,77.0654,76.8996,77.0043,20442.0
2018-04-23 12:30:00,88.23,88.27,88.09,88.19,20634.0,77.0043,77.0392,76.8821,76.9694,20634.0
2018-04-23 12:40:00,88.22,88.25,87.68,87.74,50106.0,76.9956,77.0218,76.5243,76.5767,50106.0
2018-04-23 12:50:00,87.73,87.93,87.73,87.88,23617.0,76.5679,76.7425,76.5679,76.6989,23617.0
2018-04-23 13:00:00,87.85,88.0,87.82,87.93,27538.0,76.6727,76.8036,76.6465,76.7425,27538.0
2018-04-23 13:10:00,87.91,87.99,87.77,87.88,30293.0,76.725,76.7949,76.6029,76.6989,30293.0
2018-04-23 13:20:00,87.88,88.04,87.77,87.94,24204.0,76.6989,76.8385,76.6029,76.7512,24204.0
2018-04-23 13:30:00,87.93,88.15,87.91,87.99,110796.0,76.7425,76.9345,76.725,76.7949,110796.0
2018-04-23 13:40:00,87.99,88.01,87.82,87.93,32538.0,76.7949,76.8123,76.6465,76.7425,32538.0
2018-04-23 13:50:00,87.92,88.11,87.92,88.08,154520.0,76.7338,76.8996,76.7338,76.8734,154520.0
2018-04-23 14:00:00,88.08,88.1,87.8,87.8,94956.0,76.8734,76.8909,76.629,76.629,94956.0
2018-04-23 14:10:00,87.8,87.99,87.75,87.93,27497.0,76.629,76.7949,76.5854,76.7425,27497.0
2018-04-23 14:20:00,87.91,87.91,87.78,87.84,29162.0,76.725,76.725,76.6116,76.664,29162.0
2018-04-23 14:30:00,87.84,87.85,87.7,87.76,47313.0,76.664,76.6727,76.5418,76.5941,47313.0
2018-04-23 14:40:00,87.74,87.84,87.67,87.7,46028.0,76.5767,76.664,76.5156,76.5418,46028.0
2018-04-23 14:50:00,87.71,87.75,87.52,87.67,35653.0,76.5505,76.5854,76.3847,76.5156,35653.0
2018-04-23 15:00:00,87.66,88.04,87.62,87.97,80964.0,76.5069,76.8385,76.4719,76.7774,80964.0
2018-04-23 15:10:00,87.96,88.01,87.89,87.96,28554.0,76.7687,76.8123,76.7076,76.7687,28554.0
2018-04-23 15:20:00,87.97,88.06,87.93,88.0,39449.0,76.7774,76.856,76.7425,76.8036,39449.0
2018-04-23 15:30:00,87.99,88.03,87.83,87.86,72039.0,76.7949,76.8298,76.6552,76.6814,72039.0
2018-04-23 15:40:00,87.86,88.04,87.83,88.0,64088.0,76.6814,76.8385,76.6552,76.8036,64088.0
2018-04-23 15:50:00,88.0,88.09,87.95,87.99,173258.0,76.8036,76.8821,76.76,76.7949,173258.0
2018-04-24 09:30:00,89.27,89.47,88.62,88.63,89251.0,77.912,78.0866,77.3447,77.3534,89251.0
2018-04-24 09:40:00,88.67,89.24,88.43,89.07,48491.0,77.3884,77.8858,77.1789,77.7375,48491.0
2018-04-24 09:50:00,89.04,89.08,88.35,88.75,38558.0,77.7113,77.7462,77.1091,77.4582,38558.0
2018-04-24 10:00:00,88.84,89.28,88.75,89.11,28998.0,77.5367,77.9207,77.4582,77.7724,28998.0
2018-04-24 10:10:00,89.1,89.16,88.77,88.79,30077.0,77.7636,77.816,77.4756,77.4931,30077.0
2018-04-24 10:20:00,88.82,88.95,88.73,88.85,47376.0,77.5193,77.6327,77.4407,77.5454,47376.0
2018-04-24 10:30:00,88.84,88.88,88.43,88.68,34863.0,77.5367,77.5716,77.1789,77.3971,34863.0
2018-04-24 10:40:00,88.65,88.74,88.45,88.74,23309.0,77.3709,77.4494,77.1963,77.4494,23309.0
2018-04-24 10:50:00,88.73,88.91,88.72,88.75,25250.0,77.4407,77.5978,77.432,77.4582,25250.0
2018-04-24 11:00:00,88.73,88.73,88.44,88.62,47297.0,77.4407,77.4407,77.1876,77.3447,47297.0
2018-04-24 11:10:00,88.64,88.76,88.55,88.66,24192.0,77.3622,77.4669,77.2836,77.3796,24192.0
2018-04-24 11:20:00,88.7,89.04,88.69,89.03,21439.0,77.4145,77.7113,77.4058,77.7025,21439.0
2018-04-24 11:30:00,89.06,89.24,88.99,89.11,30244.0,77.7287,77.8858,77.6676,77.7724,30244.0
2018-04-24 11:40:00,89.12,89.23,88.93,88.97,31490.0,77.7811,77.8771,77.6153,77.6502,31490.0
2018-04-24 11:50:00,88.97,89.01,88.71,88.71,22340.0,77.6502,77.6851,77.4233,77.4233,22340.0
2018-04-24 12:00:00,88.68,88.75,88.58,88.62,24572.0,77.3971,77.4582,77.3098,77.3447,24572.0
2018-04-24 12:10:00,88.6,88.7,88.42,88.46,40090.0,77.3273,77.4145,77.1702,77.2051,40090.0
2018-04-24 12:20:00,88.45,88.55,88.29,88.37,35700.0,77.1963,77.2836,77.0567,77.1265,35700.0
2018-04-24 12:30:00,88.34,88.36,87.81,88.15,67404.0,77.1003,77.1178,76.6378,76.9345,67404.0
2018-04-24 12:40:00,88.13,88.15,87.92,88.03,33549.0,76.9171,76.9345,76.7338,76.8298,33549.0
2018-04-24 12:50:00,88.04,88.07,87.84,87.9,37310.0,76.8385,76.8647,76.664,76.7163,37310.0
2018-04-24 13:00:00,87.92,88.06,87.83,88.05,51141.0,76.7338,76.856,76.6552,76.8472,51141.0
2018-04-24 13:10:00,88.05,88.09,87.91,87.92,18753.0,76.8472,76.8821,76.725,76.7338,18753.0
2018-04-24 13:20:00,87.92,88.0,87.84,87.95,20491.0,76.7338,76.8036,76.664,76.76,20491.0
2018-04-24 13:30:00,87.93,88.01,87.75,87.82,38749.0,76.7425,76.8123,76.5854,76.6465,38749.0
2018-04-24 13:40:00,87.83,87.95,87.76,87.83,43565.0,76.6552,76.76,76.5941,76.6552,43565.0
2018-04-24 13:50:00,87.81,87.84,87.65,87.75,45272.0,76.6378,76.664,76.4981,76.5854,45272.0
2018-04-24 14:00:00,87.77,87.78,87.47,87.58,42530.0,76.6029,76.6116,76.341,76.437,42530.0
2018-04-24 14:10:00,87.59,87.71,87.38,87.49,40467.0,76.4458,76.5505,76.2625,76.3585,40467.0
2018-04-24 14:20:00,87.51,87.73,87.39,87.41,35631.0,76.3759,76.5679,76.2712,76.2887,35631.0
2018-04-24 14:30:00,87.42,87.64,87.32,87.36,34646.0,76.2974,76.4894,76.2101,76.245,34646.0
2018-04-24 14:40:00,87.37,87.86,87.37,87.77,49256.0,76.2538,76.6814,76.2538,76.6029,49256.0
2018-04-24 14:50:00,87.78,88.0,87.69,87.93,54987.0,76.6116,76.8036,76.533,76.7425,54987.0
2018-04-24 15:00:00,87.95,88.11,87.89,88.07,104998.0,76.76,76.8996,76.7076,76.8647,104998.0
2018-04-24 15:10:00,88.09,88.42,88.08,88.19,91852.0,76.8821,77.1702,76.8734,76.9694,91852.0
2018-04-24 15:20:00,88.18,88.33,88.02,88.06,98272.0,76.9607,77.0916,76.8211,76.856,98272.0
2018-04-24 15:30:00,88.07,88.07,87.71,87.76,91995.0,76.8647,76.8647,76.5505,76.5941,91995.0
2018-04-24 15:40:00,87.76,87.87,87.5,87.69,190137.0,76.5941,76.6901,76.3672,76.533,190137.0
2018-04-24 15:50:00,87.7,87.76,87.48,87.67,449101.0,76.5418,76.5941,76.3498,76.5156,449101.0
2018-04-25 09:30:00,88.06,88.78,87.61,88.0,119050.0,76.856,77.4844,76.4632,76.8036,119050.0
2018-04-25 09:40:00,87.95,88.06,87.33,87.97,73637.0,76.76,76.856,76.2188,76.7774,73637.0
2018-04-25 09:50:00,87.98,88.24,87.67,87.86,54008.0,76.7861,77.0131,76.5156,76.6814,54008.0
2018-04-25 10:00:00,87.83,87.96,87.5,87.72,97901.0,76.6552,76.7687,76.3672,76.5592,97901.0
2018-04-25 10:10:00,87.63,88.0,87.61,87.77,57994.0,76.4807,76.8036,76.4632,76.6029,57994.0
2018-04-25 10:20:00,87.77,88.44,87.7,88.44,34467.0,76.6029,77.1876,76.5418,77.1876,34467.0
2018-04-25 10:30:00,88.37,88.79,88.25,88.67,53719.0,77.1265,77.4931,77.0218,77.3884,53719.0
2018-04-25 10:40:00,88.66,88.84,88.54,88.79,46689.0,77.3796,77.5367,77.2749,77.4931,46689.0
2018-04-25 10:50:00,88.78,88.79,88.33,88.55,35229.0,77.4844,77.4931,77.0916,77.2836,35229.0
2018-04-25 11:00:00,88.54,88.92,88.49,88.83,27326.0,77.2749,77.6065,77.2313,77.528,27326.0
2018-04-25 11:10:00,88.79,88.92,88.56,88.61,23139.0,77.4931,77.6065,77.2923,77.336,23139.0
2018-04-25 11:20:00,88.61,88.85,88.57,88.81,73976.0,77.336,77.5454,77.3011,77.5105,73976.0
2018-04-25 11:30:00,88.76,88.81,88.43,88.49,87976.0,77.4669,77.5105,77.1789,77.2313,87976.0
2018-04-25 11:40:00,88.49,88.54,88.29,88.35,32970.0,77.2313,77.2749,77.0567,77.1091,32970.0
2018-04-25 11:50:00,88.31,88.49,88.21,88.24,19282.0,77.0742,77.2313,76.9869,77.0131,19282.0
2018-04-25 12:00:00,88.29,88.34,88.12,88.17,12743.0,77.0567,77.1003,76.9083,76.952,12743.0
2018-04-25 12:10:00,88.15,88.34,88.1,88.3,12900.0,76.9345,77.1003,76.8909,77.0654,12900.0
2018-04-25 12:20:00,88.29,88.41,88.2,88.26,46477.0,77.0567,77.1614,76.9782,77.0305,46477.0
2018-04-25 12:30:00,88.29,88.38,88.21,88.32,13313.0,77.0567,77.1352,76.9869,77.0829,13313.0
2018-04-25 12:40:00,88.35,88.35,88.15,88.16,12712.0,77.1091,77.1091,76.9345,76.9432,12712.0
2018-04-25 12:50:00,88.16,88.22,88.01,88.16,11512.0,76.9432,76.9956,76.8123,76.9432,11512.0
2018-04-25 13:00:00,88.19,88.34,88.19,88.33,9953.0,76.9694,77.1003,76.9694,77.0916,9953.0
2018-04-25 13:10:00,88.31,88.31,88.1,88.1,13545.0,77.0742,77.0742,76.8909,76.8909,13545.0
2018-04-25 13:20:00,88.08,88.14,88.05,88.1,17266.0,76.8734,76.9258,76.8472,76.8909,17266.0
2018-04-25 13:30:00,88.12,88.34,88.09,88.09,29329.0,76.9083,77.1003,76.8821,76.8821,29329.0
2018-04-25 13:40:00,88.12,88.16,87.89,88.0,30992.0,76.9083,76.9432,76.7076,76.8036,30992.0
2018-04-25 13:50:00,88.01,88.06,87.89,87.92,49543.0,76.8123,76.856,76.7076,76.7338,49543.0
2018-04-25 14:00:00,87.95,87.98,87.82,87.88,38412.0,76.76,76.7861,76.6465,76.6989,38412.0
2018-04-25 14:10:00,87.88,87.9,87.76,87.81,20411.0,76.6989,76.7163,76.5941,76.6378,20411.0
2018-04-25 14:20:00,87.79,87.84,87.66,87.72,28223.0,76.6203,76.664,76.5069,76.5592,28223.0
2018-04-25 14:30:00,87.75,88.0,87.68,87.94,31955.0,76.5854,76.8036,76.5243,76.7512,31955.0
2018-04-25 14:40:00,87.93,88.02,87.77,87.94,35497.0,76.7425,76.8211,76.6029,76.7512,35497.0
2018-04-25 14:50:00,87.94,88.21,87.92,88.2,28141.0,76.7512,76.9869,76.7338,76.9782,28141.0
2018-04-25 15:00:00,88.21,88.26,87.98,88.02,67861.0,76.9869,77.0305,76.7861,76.8211,67861.0
2018-04-25 15:10:00,88.03,88.08,87.7,87.7,50644.0,76.8298,76.8734,76.5418,76.5418,50644.0
2018-04-25 15:20:00,87.67,87.77,87.58,87.65,188805.0,76.5156,76.6029,76.437,76.4981,188805.0
2018-04-25 15:30:00,87.65,87.79,87.6,87.62,81463.0,76.4981,76.6203,76.4545,76.4719,81463.0
2018-04-25 15:40:00,87.63,87.68,87.53,87.59,106082.0,76.4807,76.5243,76.3934,76.4458,106082.0
2018-04-25 15:50:00,87.59,87.79,87.56,87.78,278680.0,76.4458,76.6203,76.4196,76.6116,278680.0
2018-04-26 09:30:00,88.45,89.03,88.45,88.62,76299.0,77.1963,77.7025,77.1963,77.3447,76299.0
2018-04-26 09:40:00,88.61,88.73,88.35,88.45,50039.0,77.336,77.4407,77.1091,77.1963,50039.0
2018-04-26 09:50:00,88.45,88.67,88.29,88.56,19448.0,77.1963,77.3884,77.0567,77.2923,19448.0
2018-04-26 10:00:00,88.56,88.75,88.32,88.68,40221.0,77.2923,77.4582,77.0829,77.3971,40221.0
2018-04-26 10:10:00,88.74,88.82,88.47,88.53,40787.0,77.4494,77.5193,77.2138,77.2662,40787.0
2018-04-26 10:20:00,88.52,88.6,88.32,88.51,28694.0,77.2574,77.3273,77.0829,77.2487,28694.0
2018-04-26 10:30:00,88.52,88.63,88.45,88.59,16701.0,77.2574,77.3534,77.1963,77.3185,16701.0
2018-04-26 10:40:00,88.61,88.67,88.4,88.43,21964.0,77.336,77.3884,77.1527,77.1789,21964.0
2018-04-26 10:50:00,88.47,88.78,88.44,88.77,15559.0,77.2138,77.4844,77.1876,77.4756,15559.0
2018-04-26 11:00:00,88.83,88.84,88.55,88.55,21057.0,77.528,77.5367,77.2836,77.2836,21057.0
2018-04-26 11:10:00,88.58,88.67,88.34,88.38,20371.0,77.3098,77.3884,77.1003,77.1352,20371.0
2018-04-26 11:20:00,88.38,88.43,88.27,88.42,15198.0,77.1352,77.1789,77.0392,77.1702,15198.0
2018-04-26 11:30:00,88.4,88.47,88.13,88.25,32926.0,77.1527,77.2138,76.9171,77.0218,32926.0
2018-04-26 11:40:00,88.24,88.26,87.97,88.02,74425.0,77.0131,77.0305,76.7774,76.8211,74425.0
2018-04-26 11:50:00,88.0,88.04,87.72,87.81,59694.0,76.8036,76.8385,76.5592,76.6378,59694.0
2018-04-26 12:00:00,87.85,88.12,87.84,88.09,10811.0,76.6727,76.9083,76.664,76.8821,10811.0
2018-04-26 12:10:00,88.08,88.29,88.04,88.29,68801.0,76.8734,77.0567,76.8385,77.0567,68801.0
2018-04-26 12:20:00,88.26,88.39,88.23,88.31,8416.0,77.0305,77.144,77.0043,77.0742,8416.0
2018-04-26 12:30:00,88.3,88.35,88.22,88.26,10514.0,77.0654,77.1091,76.9956,77.0305,10514.0
2018-04-26 12:40:00,88.31,88.36,88.09,88.15,12026.0,77.0742,77.1178,76.8821,76.9345,12026.0
2018-04-26 12:50:00,88.13,88.19,88.01,88.05,10741.0,76.9171,76.9694,76.8123,76.8472,10741.0
2018-04-26 13:00:00,88.08,88.16,88.0,88.07,45655.0,76.8734,76.9432,76.8036,76.8647,45655.0
2018-04-26 13:10:00,88.05,88.11,87.95,88.06,16030.0,76.8472,76.8996,76.76,76.856,16030.0
2018-04-26 13:20:00,88.08,88.23,88.04,88.2,11709.0,76.8734,77.0043,76.8385,76.9782,11709.0
2018-04-26 13:30:00,88.16,88.3,88.08,88.08,17177.0,76.9432,77.0654,76.8734,76.8734,17177.0
2018-04-26 13:40:00,88.1,88.25,88.05,88.25,11431.0,76.8909,77.0218,76.8472,77.0218,11431.0
2018-04-26 13:50:00,88.22,88.29,88.14,88.28,15499.0,76.9956,77.0567,76.9258,77.048,15499.0
2018-04-26 14:00:00,88.31,88.31,88.21,88.29,14613.0,77.0742,77.0742,76.9869,77.0567,14613.0
2018-04-26 14:10:00,88.29,88.37,88.25,88.28,22432.0,77.0567,77.1265,77.0218,77.048,22432.0
2018-04-26 14:20:00,88.27,88.41,88.25,88.38,12375.0,77.0392,77.1614,77.0218,77.1352,12375.0
2018-04-26 14:30:00,88.4,88.44,88.27,88.32,26568.0,77.1527,77.1876,77.0392,77.0829,26568.0
2018-04-26 14:40:00,88.34,88.56,88.34,88.53,19058.0,77.1003,77.2923,77.1003,77.2662,19058.0
2018-04-26 14:50:00,88.52,88.64,88.44,88.64,18416.0,77.2574,77.3622,77.1876,77.3622,18416.0
2018-04-26 15:00:00,88.63,88.76,88.63,88.64,29276.0,77.3534,77.4669,77.3534,77.3622,29276.0
2018-04-26 15:10:00,88.62,88.79,88.62,88.75,24966.0,77.3447,77.4931,77.3447,77.4582,24966.0
2018-04-26 15:20:00,88.74,88.74,88.58,88.59,27790.0,77.4494,77.4494,77.3098,77.3185,27790.0
2018-04-26 15:30:00,88.59,88.75,88.57,88.65,34718.0,77.3185,77.4582,77.3011,77.3709,34718.0
2018-04-26 15:40:00,88.65,88.73,88.6,88.64,60124.0,77.3709,77.4407,77.3273,77.3622,60124.0
2018-04-26 15:50:00,88.63,88.81,88.56,88.69,176845.0,77.3534,77.5105,77.2923,77.4058,176845.0
2018-04-27 09:30:00,89.27,89.39,87.82,88.16,126572.0,77.912,78.0167,76.6465,76.9432,126572.0
2018-04-27 09:40:00,88.16,88.43,87.89,88.23,37911.0,76.9432,77.1789,76.7076,77.0043,37911.0
2018-04-27 09:50:00,88.3,88.31,87.62,87.68,56049.0,77.0654,77.0742,76.4719,76.5243,56049.0
2018-04-27 10:00:00,87.65,88.04,87.61,87.82,51637.0,76.4981,76.8385,76.4632,76.6465,51637.0
2018-04-27 10:10:00,87.81,88.02,87.61,87.95,35500.0,76.6378,76.8211,76.4632,76.76,35500.0
2018-04-27 10:20:00,87.94,88.09,87.52,87.56,26667.0,76.7512,76.8821,76.3847,76.4196,26667.0
2018-04-27 10:30:00,87.5,87.53,87.29,87.51,28363.0,76.3672,76.3934,76.1839,76.3759,28363.0
2018-04-27 10:40:00,87.44,87.75,87.41,87.65,18205.0,76.3148,76.5854,76.2887,76.4981,18205.0
2018-04-27 10:50:00,87.64,87.64,87.21,87.45,20020.0,76.4894,76.4894,76.1141,76.3236,20020.0
2018-04-27 11:00:00,87.41,87.69,87.41,87.64,27111.0,76.2887,76.533,76.2887,76.4894,27111.0
2018-04-27 11:10:00,87.6,87.92,87.6,87.76,27012.0,76.4545,76.7338,76.4545,76.5941,27012.0
2018-04-27 11:20:00,87.73,87.83,87.6,87.79,18945.0,76.5679,76.6552,76.4545,76.6203,18945.0
2018-04-27 11:30:00,87.76,87.76,87.54,87.66,26738.0,76.5941,76.5941,76.4021,76.5069,26738.0
2018-04-27 11:40:00,87.68,87.68,87.48,87.53,12180.0,76.5243,76.5243,76.3498,76.3934,12180.0
2018-04-27 11:50:00,87.54,87.59,87.4,87.42,27632.0,76.4021,76.4458,76.2799,76.2974,27632.0
2018-04-27 12:00:00,87.44,87.62,87.4,87.45,219693.0,76.3148,76.4719,76.2799,76.3236,219693.0
2018-04-27 12:10:00,87.44,87.52,87.41,87.42,67313.0,76.3148,76.3847,76.2887,76.2974,67313.0
2018-04-27 12:20:00,87.42,87.5,87.4,87.46,53744.0,76.2974,76.3672,76.2799,76.3323,53744.0
2018-04-27 12:30:00,87.44,87.53,87.23,87.37,75254.0,76.3148,76.3934,76.1316,76.2538,75254.0
2018-04-27 12:40:00,87.37,87.57,87.35,87.46,59273.0,76.2538,76.4283,76.2363,76.3323,59273.0
2018-04-27 12:50:00,87.48,87.75,87.45,87.75,102124.0,76.3498,76.5854,76.3236,76.5854,102124.0
2018-04-27 13:00:00,87.75,87.79,87.66,87.69,31526.0,76.5854,76.6203,76.5069,76.533,31526.0
2018-04-27 13:10:00,87.71,87.98,87.69,87.97,29359.0,76.5505,76.7861,76.533,76.7774,29359.0
2018-04-27 13:20:00,87.96,87.96,87.81,87.81,24300.0,76.7687,76.7687,76.6378,76.6378,24300.0
2018-04-27 13:30:00,87.83,87.84,87.66,87.74,52094.0,76.6552,76.664,76.5069,76.5767,52094.0
2018-04-27 13:40:00,87.76,87.85,87.67,87.79,24584.0,76.5941,76.6727,76.5156,76.6203,24584.0
2018-04-27 13:50:00,87.81,87.9,87.7,87.84,27854.0,76.6378,76.7163,76.5418,76.664,27854.0
2018-04-27 14:00:00,87.83,87.89,87.7,87.75,14517.0,76.6552,76.7076,76.5418,76.5854,14517.0
2018-04-27 14:10:00,87.76,87.9,87.72,87.74,51778.0,76.5941,76.7163,76.5592,76.5767,51778.0
2018-04-27 14:20:00,87.74,87.88,87.71,87.73,66382.0,76.5767,76.6989,76.5505,76.5679,66382.0
2018-04-27 14:30:00,87.73,87.88,87.69,87.75,86692.0,76.5679,76.6989,76.533,76.5854,86692.0
2018-04-27 14:40:00,87.76,87.9,87.74,87.79,30549.0,76.5941,76.7163,76.5767,76.6203,30549.0
2018-04-27 14:50:00,87.81,87.9,87.72,87.89,20499.0,76.6378,76.7163,76.5592,76.7076,20499.0
2018-04-27 15:00:00,87.87,87.98,87.75,87.83,42468.0,76.6901,76.7861,76.5854,76.6552,42468.0
2018-04-27 15:10:00,87.83,87.97,87.83,87.95,28931.0,76.6552,76.7774,76.6552,76.76,28931.0
2018-04-27 15:20:00,87.95,87.96,87.73,87.78,45948.0,76.76,76.7687,76.5679,76.6116,45948.0
2018-04-27 15:30:00,87.78,87.97,87.78,87.88,34349.0,76.6116,76.7774,76.6116,76.6989,34349.0
2018-04-27 15:40:00,87.88,87.88,87.72,87.8,54813.0,76.6989,76.6989,76.5592,76.629,54813.0
2018-04-27 15:50:00,87.67,87.81,87.67,87.68,143851.0,76.5156,76.6378,76.5156,76.5243,143851.0
2018-04-30 09:30:00,87.77,88.06,87.66,87.85,60344.0,76.6029,76.856,76.5069,76.6727,60344.0
2018-04-30 09:40:00,87.88,88.21,87.87,88.03,20887.0,76.6989,76.9869,76.6901,76.8298,20887.0
2018-04-30 09:50:00,88.08,88.16,87.96,87.98,15779.0,76.8734,76.9432,76.7687,76.7861,15779.0
2018-04-30 10:00:00,87.95,88.19,87.94,88.03,17919.0,76.76,76.9694,76.7512,76.8298,17919.0
2018-04-30 10:10:00,88.06,88.07,87.69,87.73,19359.0,76.856,76.8647,76.533,76.5679,19359.0
2018-04-30 10:20:00,87.73,87.75,87.46,87.49,55091.0,76.5679,76.5854,76.3323,76.3585,55091.0
2018-04-30 10:30:00,87.48,87.53,87.33,87.37,82951.0,76.3498,76.3934,76.2188,76.2538,82951.0
2018-04-30 10:40:00,87.35,87.39,87.21,87.33,120790.0,76.2363,76.2712,76.1141,76.2188,120790.0
2018-04-30 10:50:00,87.35,87.36,87.14,87.17,55670.0,76.2363,76.245,76.053,76.0792,55670.0
2018-04-30 11:00:00,87.19,87.36,87.16,87.29,107355.0,76.0967,76.245,76.0705,76.1839,107355.0
2018-04-30 11:10:00,87.31,87.43,87.24,87.25,17027.0,76.2014,76.3061,76.1403,76.149,17027.0
2018-04-30 11:20:00,87.26,87.27,87.13,87.19,25737.0,76.1577,76.1665,76.0443,76.0967,25737.0
2018-04-30 11:30:00,87.17,87.17,86.79,86.79,44052.0,76.0792,76.0792,75.7475,75.7475,44052.0
2018-04-30 11:40:00,86.82,86.98,86.65,86.67,28886.0,75.7737,75.9134,75.6254,75.6428,28886.0
2018-04-30 11:50:00,86.69,86.72,86.35,86.46,32395.0,75.6603,75.6865,75.3635,75.4595,32395.0
2018-04-30 12:00:00,86.42,86.5,86.17,86.19,27718.0,75.4246,75.4944,75.2064,75.2239,27718.0
2018-04-30 12:10:00,86.19,86.29,86.03,86.11,42336.0,75.2239,75.3112,75.0842,75.1541,42336.0
2018-04-30 12:20:00,86.11,86.34,86.11,86.34,28136.0,75.1541,75.3548,75.1541,75.3548,28136.0
2018-04-30 12:30:00,86.33,86.38,86.25,86.36,28995.0,75.3461,75.3897,75.2763,75.3723,28995.0
2018-04-30 12:40:00,86.37,86.39,86.21,86.27,37127.0,75.381,75.3984,75.2413,75.2937,37127.0
2018-04-30 12:50:00,86.29,86.36,86.08,86.34,25843.0,75.3112,75.3723,75.1279,75.3548,25843.0
2018-04-30 13:00:00,86.34,86.41,86.23,86.26,51374.0,75.3548,75.4159,75.2588,75.285,51374.0
2018-04-30 13:10:00,86.29,86.33,86.12,86.25,74051.0,75.3112,75.3461,75.1628,75.2763,74051.0
2018-04-30 13:20:00,86.24,86.3,86.14,86.18,51385.0,75.2675,75.3199,75.1802,75.2152,51385.0
2018-04-30 13:30:00,86.2,86.32,86.15,86.29,57842.0,75.2326,75.3373,75.189,75.3112,57842.0
2018-04-30 13:40:00,86.29,86.41,86.22,86.41,151168.0,75.3112,75.4159,75.2501,75.4159,151168.0
2018-04-30 13:50:00,86.41,86.73,86.4,86.73,24101.0,75.4159,75.6952,75.4072,75.6952,24101.0
2018-04-30 14:00:00,86.73,86.73,86.44,86.48,32961.0,75.6952,75.6952,75.4421,75.477,32961.0
2018-04-30 14:10:00,86.5,86.63,86.38,86.58,23617.0,75.4944,75.6079,75.3897,75.5643,23617.0
2018-04-30 14:20:00,86.55,86.79,86.55,86.74,32323.0,75.5381,75.7475,75.5381,75.7039,32323.0
2018-04-30 14:30:00,86.73,86.81,86.66,86.74,40519.0,75.6952,75.765,75.6341,75.7039,40519.0
2018-04-30 14:40:00,86.76,86.94,86.74,86.93,71420.0,75.7214,75.8785,75.7039,75.8697,71420.0
2018-04-30 14:50:00,86.94,87.02,86.9,86.95,39713.0,75.8785,75.9483,75.8436,75.8872,39713.0
2018-04-30 15:00:00,86.93,86.99,86.82,86.92,336796.0,75.8697,75.9221,75.7737,75.861,336796.0
2018-04-30 15:10:00,86.93,87.15,86.93,87.14,76836.0,75.8697,76.0617,75.8697,76.053,76836.0
2018-04-30 15:20:00,87.13,87.18,86.96,87.01,137834.0,76.0443,76.0879,75.8959,75.9396,137834.0
2018-04-30 15:30:00,87.03,87.45,87.0,87.34,99929.0,75.957,76.3236,75.9308,76.2276,99929.0
2018-04-30 15:40:00,87.34,87.49,87.32,87.48,97285.0,76.2276,76.3585,76.2101,76.3498,97285.0
2018-04-30 15:50:00,87.48,87.48,87.32,87.35,328709.0,76.3498,76.3498,76.2101,76.2363,328709.0
2018-05-01 09:30:00,87.14,87.35,86.83,87.25,231379.0,76.053,76.2363,75.7825,76.149,231379.0
2018-05-01 09:40:00,87.15,87.4,86.74,87.31,21835.0,76.0617,76.2799,75.7039,76.2014,21835.0
2018-05-01 09:50:00,87.36,87.67,87.24,87.5,24021.0,76.245,76.5156,76.1403,76.3672,24021.0
2018-05-01 10:00:00,87.5,87.5,87.22,87.23,33038.0,76.3672,76.3672,76.1228,76.1316,33038.0
2018-05-01 10:10:00,87.22,87.5,87.17,87.29,38181.0,76.1228,76.3672,76.0792,76.1839,38181.0
2018-05-01 10:20:00,87.27,87.51,87.27,87.49,27256.0,76.1665,76.3759,76.1665,76.3585,27256.0
2018-05-01 10:30:00,87.44,87.68,87.38,87.52,18122.0,76.3148,76.5243,76.2625,76.3847,18122.0
2018-05-01 10:40:00,87.56,87.82,87.56,87.69,18193.0,76.4196,76.6465,76.4196,76.533,18193.0
2018-05-01 10:50:00,87.68,87.8,87.65,87.69,22408.0,76.5243,76.629,76.4981,76.533,22408.0
2018-05-01 11:00:00,87.67,87.69,87.46,87.65,63899.0,76.5156,76.533,76.3323,76.4981,63899.0
2018-05-01 11:10:00,87.67,88.06,87.55,87.94,131019.0,76.5156,76.856,76.4109,76.7512,131019.0
2018-05-01 11:20:00,87.99,88.19,87.92,88.06,60036.0,76.7949,76.9694,76.7338,76.856,60036.0
2018-05-01 11:30:00,88.06,88.07,87.84,87.9,9083.0,76.856,76.8647,76.664,76.7163,9083.0
2018-05-01 11:40:00,87.89,88.0,87.69,87.73,7685.0,76.7076,76.8036,76.533,76.5679,7685.0
2018-05-01 11:50:00,87.69,87.74,87.5,87.53,6349.0,76.533,76.5767,76.3672,76.3934,6349.0
2018-05-01 12:00:00,87.58,87.99,87.58,87.98,13278.0,76.437,76.7949,76.437,76.7861,13278.0
2018-05-01 12:10:00,87.97,87.97,87.71,87.89,19086.0,76.7774,76.7774,76.5505,76.7076,19086.0
2018-05-01 12:20:00,87.88,88.06,87.81,88.06,16610.0,76.6989,76.856,76.6378,76.856,16610.0
2018-05-01 12:30:00,88.07,88.1,87.75,87.75,11670.0,76.8647,76.8909,76.5854,76.5854,11670.0
2018-05-01 12:40:00,87.74,87.84,87.66,87.66,15171.0,76.5767,76.664,76.5069,76.5069,15171.0
2018-05-01 12:50:00,87.64,87.8,87.61,87.7,17824.0,76.4894,76.629,76.4632,76.5418,17824.0
2018-05-01 13:00:00,87.68,87.68,87.43,87.43,10158.0,76.5243,76.5243,76.3061,76.3061,10158.0
2018-05-01 13:10:00,87.45,87.65,87.44,87.65,9907.0,76.3236,76.4981,76.3148,76.4981,9907.0
2018-05-01 13:20:00,87.6,87.67,87.5,87.65,7493.0,76.4545,76.5156,76.3672,76.4981,7493.0
2018-05-01 13:30:00,87.66,87.79,87.63,87.68,7049.0,76.5069,76.6203,76.4807,76.5243,7049.0
2018-05-01 13:40:00,87.7,88.04,87.67,88.04,8050.0,76.5418,76.8385,76.5156,76.8385,8050.0
2018-05-01 13:50:00,88.02,88.2,88.02,88.15,21072.0,76.8211,76.9782,76.8211,76.9345,21072.0
2018-05-01 14:00:00,88.08,88.13,87.97,88.02,18571.0,76.8734,76.9171,76.7774,76.8211,18571.0
2018-05-01 14:10:00,88.09,88.2,88.04,88.11,33188.0,76.8821,76.9782,76.8385,76.8996,33188.0
2018-05-01 14:20:00,88.12,88.22,88.09,88.22,12520.0,76.9083,76.9956,76.8821,76.9956,12520.0
2018-05-01 14:30:00,88.22,88.39,88.21,88.29,18570.0,76.9956,77.144,76.9869,77.0567,18570.0
2018-05-01 14:40:00,88.25,88.43,88.2,88.34,14941.0,77.0218,77.1789,76.9782,77.1003,14941.0
2018-05-01 14:50:00,88.33,88.4,88.17,88.34,99759.0,77.0916,77.1527,76.952,77.1003,99759.0
2018-05-01 15:00:00,88.36,88.48,88.27,88.35,17863.0,77.1178,77.2225,77.0392,77.1091,17863.0
2018-05-01 15:10:00,88.34,88.39,88.27,88.27,22466.0,77.1003,77.144,77.0392,77.0392,22466.0
2018-05-01 15:20:00,88.3,88.42,88.28,88.37,31632.0,77.0654,77.1702,77.048,77.1265,31632.0
2018-05-01 15:30:00,88.39,88.59,88.39,88.5,39589.0,77.144,77.3185,77.144,77.24,39589.0
2018-05-01 15:40:00,88.49,88.78,88.49,88.76,54783.0,77.2313,77.4844,77.2313,77.4669,54783.0
2018-05-01 15:50:00,88.77,89.0,88.77,88.81,362926.0,77.4756,77.6764,77.4756,77.5105,362926.0
2018-05-02 09:30:00,89.01,89.21,88.29,88.29,51916.0,77.6851,77.8596,77.0567,77.0567,51916.0
2018-05-02 09:40:00,88.33,88.56,88.25,88.52,28090.0,77.0916,77.2923,77.0218,77.2574,28090.0
2018-05-02 09:50:00,88.55,88.79,88.43,88.57,25427.0,77.2836,77.4931,77.1789,77.3011,25427.0
2018-05-02 10:00:00,88.52,88.88,88.43,88.75,24883.0,77.2574,77.5716,77.1789,77.4582,24883.0
2018-05-02 10:10:00,88.71,88.77,88.57,88.74,10999.0,77.4233,77.4756,77.3011,77.4494,10999.0
2018-05-02 10:20:00,88.75,88.89,88.55,88.64,22344.0,77.4582,77.5804,77.2836,77.3622,22344.0
2018-05-02 10:30:00,88.55,88.82,88.49,88.61,23301.0,77.2836,77.5193,77.2313,77.336,23301.0
2018-05-02 10:40:00,88.6,88.69,88.46,88.65,20427.0,77.3273,77.4058,77.2051,77.3709,20427.0
2018-05-02 10:50:00,88.58,88.7,88.45,88.53,40631.0,77.3098,77.4145,77.1963,77.2662,40631.0
2018-05-02 11:00:00,88.52,88.61,88.4,88.41,116089.0,77.2574,77.336,77.1527,77.1614,116089.0
2018-05-02 11:10:00,88.41,88.53,88.28,88.5,99321.0,77.1614,77.2662,77.048,77.24,99321.0
2018-05-02 11:20:00,88.5,88.5,88.21,88.23,19310.0,77.24,77.24,76.9869,77.0043,19310.0
2018-05-02 11:30:00,88.19,88.25,87.99,88.04,15567.0,76.9694,77.0218,76.7949,76.8385,15567.0
2018-05-02 11:40:00,87.99,87.99,87.48,87.58,35066.0,76.7949,76.7949,76.3498,76.437,35066.0
2018-05-02 11:50:00,87.6,87.81,87.59,87.81,22720.0,76.4545,76.6378,76.4458,76.6378,22720.0
2018-05-02 12:00:00,87.81,87.99,87.72,87.95,15792.0,76.6378,76.7949,76.5592,76.76,15792.0
2018-05-02 12:10:00,88.04,88.24,88.03,88.17,18927.0,76.8385,77.0131,76.8298,76.952,18927.0
2018-05-02 12:20:00,88.16,88.26,88.14,88.24,9543.0,76.9432,77.0305,76.9258,77.0131,9543.0
2018-05-02 12:30:00,88.22,88.29,88.15,88.19,38985.0,76.9956,77.0567,76.9345,76.9694,38985.0
2018-05-02 12:40:00,88.19,88.24,88.07,88.17,11480.0,76.9694,77.0131,76.8647,76.952,11480.0
2018-05-02 12:50:00,88.15,88.25,88.09,88.19,6736.0,76.9345,77.0218,76.8821,76.9694,6736.0
2018-05-02 13:00:00,88.27,88.38,88.23,88.26,6192.0,77.0392,77.1352,77.0043,77.0305,6192.0
2018-05-02 13:10:00,88.25,88.46,88.23,88.39,13047.0,77.0218,77.2051,77.0043,77.144,13047.0
2018-05-02 13:20:00,88.41,88.44,88.36,88.41,10707.0,77.1614,77.1876,77.1178,77.1614,10707.0
2018-05-02 13:30:00,88.41,88.44,88.33,88.4,10735.0,77.1614,77.1876,77.0916,77.1527,10735.0
2018-05-02 13:40:00,88.42,88.49,88.35,88.45,16160.0,77.1702,77.2313,77.1091,77.1963,16160.0
2018-05-02 13:50:00,88.46,88.58,88.45,88.57,13759.0,77.2051,77.3098,77.1963,77.3011,13759.0
2018-05-02 14:00:00,88.52,89.07,88.47,89.05,27816.0,77.2574,77.7375,77.2138,77.72,27816.0
2018-05-02 14:10:00,89.01,89.06,88.86,88.89,33553.0,77.6851,77.7287,77.5542,77.5804,33553.0
2018-05-02 14:20:00,88.92,88.98,88.73,88.91,35010.0,77.6065,77.6589,77.4407,77.5978,35010.0
2018-05-02 14:30:00,88.85,89.04,88.85,88.98,23347.0,77.5454,77.7113,77.5454,77.6589,23347.0
2018-05-02 14:40:00,88.97,89.07,88.89,88.98,29685.0,77.6502,77.7375,77.5804,77.6589,29685.0
2018-05-02 14:50:00,89.0,89.04,88.73,88.79,18077.0,77.6764,77.7113,77.4407,77.4931,18077.0
2018-05-02 15:00:00,88.8,88.96,88.7,88.95,19301.0,77.5018,77.6415,77.4145,77.6327,19301.0
2018-05-02 15:10:00,88.92,88.93,88.64,88.65,17683.0,77.6065,77.6153,77.3622,77.3709,17683.0
2018-05-02 15:20:00,88.65,88.66,88.29,88.36,28957.0,77.3709,77.3796,77.0567,77.1178,28957.0
2018-05-02 15:30:00,88.36,88.52,88.26,88.47,34035.0,77.1178,77.2574,77.0305,77.2138,34035.0
2018-05-02 15:40:00,88.47,88.51,88.21,88.21,36618.0,77.2138,77.2487,76.9869,76.9869,36618.0
2018-05-02 15:50:00,88.19,88.37,88.16,88.31,91556.0,76.9694,77.1265,76.9432,77.0742,91556.0
2018-05-03 09:30:00,87.52,87.75,86.68,86.99,79698.0,76.3847,76.5854,75.6515,75.9221,79698.0
2018-05-03 09:40:00,86.99,87.26,86.72,87.17,34421.0,75.9221,76.1577,75.6865,76.0792,34421.0
2018-05-03 09:50:00,87.14,87.57,87.04,87.44,23222.0,76.053,76.4283,75.9657,76.3148,23222.0
2018-05-03 10:00:00,87.49,87.52,87.15,87.44,17676.0,76.3585,76.3847,76.0617,76.3148,17676.0
2018-05-03 10:10:00,87.44,87.44,87.06,87.11,29832.0,76.3148,76.3148,75.9832,76.0268,29832.0
2018-05-03 10:20:00,87.11,87.21,86.65,86.83,45824.0,76.0268,76.1141,75.6254,75.7825,45824.0
2018-05-03 10:30:00,86.86,86.88,86.52,86.71,35648.0,75.8086,75.8261,75.5119,75.6777,35648.0
2018-05-03 10:40:00,86.71,86.8,86.58,86.61,34933.0,75.6777,75.7563,75.5643,75.5904,34933.0
2018-05-03 10:50:00,86.6,86.7,86.27,86.36,34696.0,75.5817,75.669,75.2937,75.3723,34696.0
2018-05-03 11:00:00,86.36,86.54,86.23,86.54,98264.0,75.3723,75.5294,75.2588,75.5294,98264.0
2018-05-03 11:10:00,86.49,86.78,86.46,86.59,42506.0,75.4857,75.7388,75.4595,75.573,42506.0
2018-05-03 11:20:00,86.6,86.64,86.32,86.34,34999.0,75.5817,75.6166,75.3373,75.3548,34999.0
2018-05-03 11:30:00,86.35,86.54,86.27,86.41,24450.0,75.3635,75.5294,75.2937,75.4159,24450.0
2018-05-03 11:40:00,86.43,86.71,86.29,86.69,38342.0,75.4334,75.6777,75.3112,75.6603,38342.0
2018-05-03 11:50:00,86.69,86.92,86.65,86.84,53582.0,75.6603,75.861,75.6254,75.7912,53582.0
2018-05-03 12:00:00,86.87,87.01,86.8,86.89,26999.0,75.8174,75.9396,75.7563,75.8348,26999.0
2018-05-03 12:10:00,86.89,86.9,86.65,86.66,42382.0,75.8348,75.8436,75.6254,75.6341,42382.0
2018-05-03 12:20:00,86.68,86.76,86.59,86.6,42759.0,75.6515,75.7214,75.573,75.5817,42759.0
2018-05-03 12:30:00,86.6,87.28,86.59,87.2,54200.0,75.5817,76.1752,75.573,76.1054,54200.0
2018-05-03 12:40:00,87.19,87.84,87.11,87.67,39843.0,76.0967,76.664,76.0268,76.5156,39843.0
2018-05-03 12:50:00,87.69,88.1,87.59,88.03,30655.0,76.533,76.8909,76.4458,76.8298,30655.0
2018-05-03 13:00:00,87.99,87.99,87.69,87.73,19186.0,76.7949,76.7949,76.533,76.5679,19186.0
2018-05-03 13:10:00,87.71,88.0,87.69,87.81,33609.0,76.5505,76.8036,76.533,76.6378,33609.0
2018-05-03 13:20:00,87.8,87.84,87.54,87.68,31034.0,76.629,76.664,76.4021,76.5243,31034.0
2018-05-03 13:30:00,87.69,88.14,87.69,88.06,22506.0,76.533,76.9258,76.533,76.856,22506.0
2018-05-03 13:40:00,88.07,88.13,87.86,87.87,17115.0,76.8647,76.9171,76.6814,76.6901,17115.0
2018-05-03 13:50:00,87.88,88.02,87.83,87.83,23611.0,76.6989,76.8211,76.6552,76.6552,23611.0
2018-05-03 14:00:00,87.85,87.92,87.75,87.83,26164.0,76.6727,76.7338,76.5854,76.6552,26164.0
2018-05-03 14:10:00,87.82,87.84,87.59,87.61,26838.0,76.6465,76.664,76.4458,76.4632,26838.0
2018-05-03 14:20:00,87.62,87.7,87.44,87.7,30260.0,76.4719,76.5418,76.3148,76.5418,30260.0
2018-05-03 14:30:00,87.71,88.18,87.69,88.14,40780.0,76.5505,76.9607,76.533,76.9258,40780.0
2018-05-03 14:40:00,88.17,88.25,87.98,87.98,17684.0,76.952,77.0218,76.7861,76.7861,17684.0
2018-05-03 14:50:00,87.91,88.02,87.75,87.79,19280.0,76.725,76.8211,76.5854,76.6203,19280.0
2018-05-03 15:00:00,87.83,87.98,87.8,87.84,28821.0,76.6552,76.7861,76.629,76.664,28821.0
2018-05-03 15:10:00,87.84,88.14,87.81,87.98,38384.0,76.664,76.9258,76.6378,76.7861,38384.0
2018-05-03 15:20:00,87.99,88.15,87.95,88.14,39701.0,76.7949,76.9345,76.76,76.9258,39701.0
2018-05-03 15:30:00,88.16,88.27,88.0,88.03,51340.0,76.9432,77.0392,76.8036,76.8298,51340.0
2018-05-03 15:40:00,88.04,88.06,87.78,87.86,76982.0,76.8385,76.856,76.6116,76.6814,76982.0
2018-05-03 15:50:00,87.85,87.93,87.77,87.91,200911.0,76.6727,76.7425,76.6029,76.725,200911.0
2018-05-04 09:30:00,87.55,88.06,87.12,87.99,36321.0,76.4109,76.856,76.0356,76.7949,36321.0
2018-05-04 09:40:00,87.92,88.05,87.7,87.88,13477.0,76.7338,76.8472,76.5418,76.6989,13477.0
2018-05-04 09:50:00,87.88,88.04,87.71,87.98,26517.0,76.6989,76.8385,76.5505,76.7861,26517.0
2018-05-04 10:00:00,87.97,88.07,87.76,88.06,23305.0,76.7774,76.8647,76.5941,76.856,23305.0
2018-05-04 10:10:00,88.06,88.38,88.02,88.25,40641.0,76.856,77.1352,76.8211,77.0218,40641.0
2018-05-04 10:20:00,88.27,88.79,88.24,88.7,25628.0,77.0392,77.4931,77.0131,77.4145,25628.0
2018-05-04 10:30:00,88.7,88.87,88.59,88.87,24708.0,77.4145,77.5629,77.3185,77.5629,24708.0
2018-05-04 10:40:00,88.9,89.16,88.9,88.98,27030.0,77.5891,77.816,77.5891,77.6589,27030.0
2018-05-04 10:50:00,89.01,89.2,88.94,89.14,12742.0,77.6851,77.8509,77.624,77.7986,12742.0
2018-05-04 11:00:00,89.19,89.34,89.17,89.32,22747.0,77.8422,77.9731,77.8247,77.9557,22747.0
2018-05-04 11:10:00,89.31,89.55,89.23,89.28,37247.0,77.9469,78.1564,77.8771,77.9207,37247.0
2018-05-04 11:20:00,89.29,89.49,89.28,89.48,24475.0,77.9295,78.104,77.9207,78.0953,24475.0
2018-05-04 11:30:00,89.48,89.9,89.43,89.73,71171.0,78.0953,78.4619,78.0517,78.3135,71171.0
2018-05-04 11:40:00,89.71,89.71,89.47,89.56,18243.0,78.296,78.296,78.0866,78.1651,18243.0
2018-05-04 11:50:00,89.61,89.76,89.51,89.73,14951.0,78.2088,78.3397,78.1215,78.3135,14951.0
2018-05-04 12:00:00,89.71,89.8,89.63,89.76,15798.0,78.296,78.3746,78.2262,78.3397,15798.0
2018-05-04 12:10:00,89.76,89.86,89.68,89.86,10235.0,78.3397,78.4269,78.2698,78.4269,10235.0
2018-05-04 12:20:00,89.84,89.99,89.81,89.92,18994.0,78.4095,78.5404,78.3833,78.4793,18994.0
2018-05-04 12:30:00,89.92,89.93,89.75,89.92,16322.0,78.4793,78.488,78.3309,78.4793,16322.0
2018-05-04 12:40:00,89.92,89.96,89.79,89.89,116679.0,78.4793,78.5142,78.3659,78.4531,116679.0
2018-05-04 12:50:00,89.87,89.88,89.67,89.76,16036.0,78.4357,78.4444,78.2611,78.3397,16036.0
2018-05-04 13:00:00,89.84,89.91,89.74,89.89,44905.0,78.4095,78.4706,78.3222,78.4531,44905.0
2018-05-04 13:10:00,89.88,89.93,89.53,89.55,21227.0,78.4444,78.488,78.1389,78.1564,21227.0
2018-05-04 13:20:00,89.54,89.66,89.49,89.5,17698.0,78.1477,78.2524,78.104,78.1127,17698.0
2018-05-04 13:30:00,89.55,89.63,89.45,89.56,24700.0,78.1564,78.2262,78.0691,78.1651,24700.0
2018-05-04 13:40:00,89.59,89.74,89.56,89.7,16212.0,78.1913,78.3222,78.1651,78.2873,16212.0
2018-05-04 13:50:00,89.69,89.84,89.68,89.83,11371.0,78.2786,78.4095,78.2698,78.4008,11371.0
2018-05-04 14:00:00,89.83,89.89,89.77,89.89,16883.0,78.4008,78.4531,78.3484,78.4531,16883.0
2018-05-04 14:10:00,89.88,89.92,89.78,89.85,45123.0,78.4444,78.4793,78.3571,78.4182,45123.0
2018-05-04 14:20:00,89.85,89.99,89.82,89.98,190467.0,78.4182,78.5404,78.392,78.5317,190467.0
2018-05-04 14:30:00,89.98,90.06,89.9,90.05,35978.0,78.5317,78.6015,78.4619,78.5928,35978.0
2018-05-04 14:40:00,90.05,90.12,89.9,89.94,55525.0,78.5928,78.6539,78.4619,78.4968,55525.0
2018-05-04 14:50:00,89.97,89.97,89.85,89.93,81829.0,78.5229,78.5229,78.4182,78.488,81829.0
2018-05-04 15:00:00,89.93,90.04,89.89,90.0,90706.0,78.488,78.584,78.4531,78.5491,90706.0
2018-05-04 15:10:00,90.0,90.06,89.95,90.03,51773.0,78.5491,78.6015,78.5055,78.5753,51773.0
2018-05-04 15:20:00,90.02,90.19,89.95,90.19,86171.0,78.5666,78.715,78.5055,78.715,86171.0
2018-05-04 15:30:00,90.19,90.32,90.0,90.2,143628.0,78.715,78.8284,78.5491,78.7237,143628.0
2018-05-04 15:40:00,90.19,90.2,90.01,90.09,68171.0,78.715,78.7237,78.5579,78.6277,68171.0
2018-05-04 15:50:00,90.1,90.3,90.1,90.27,225685.0,78.6364,78.811,78.6364,78.7848,225685.0
2018-05-07 09:30:00,89.86,90.56,89.86,90.44,76203.0,78.4269,79.0379,78.4269,78.9332,76203.0
2018-05-07 09:40:00,90.44,90.8,90.36,90.62,47562.0,78.9332,79.2473,78.8633,79.0902,47562.0
2018-05-07 09:50:00,90.65,90.97,90.58,90.76,38678.0,79.1164,79.3957,79.0553,79.2124,38678.0
2018-05-07 10:00:00,90.73,90.73,90.32,90.49,39394.0,79.1863,79.1863,78.8284,78.9768,39394.0
2018-05-07 10:10:00,90.5,90.71,90.32,90.67,83897.0,78.9855,79.1688,78.8284,79.1339,83897.0
2018-05-07 10:20:00,90.7,90.82,90.46,90.8,54667.0,79.1601,79.2648,78.9506,79.2473,54667.0
2018-05-07 10:30:00,90.81,91.01,90.4,90.42,28724.0,79.2561,79.4306,78.8982,78.9157,28724.0
2018-05-07 10:40:00,90.4,90.68,90.38,90.52,13074.0,78.8982,79.1426,78.8808,79.003,13074.0
2018-05-07 10:50:00,90.5,90.76,90.41,90.76,11272.0,78.9855,79.2124,78.907,79.2124,11272.0
2018-05-07 11:00:00,90.73,90.81,90.57,90.81,24565.0,79.1863,79.2561,79.0466,79.2561,24565.0
2018-05-07 11:10:00,90.83,90.95,90.71,90.84,44675.0,79.2735,79.3783,79.1688,79.2823,44675.0
2018-05-07 11:20:00,90.84,90.98,90.75,90.87,103489.0,79.2823,79.4044,79.2037,79.3084,103489.0
2018-05-07 11:30:00,90.88,90.88,90.71,90.71,26972.0,79.3172,79.3172,79.1688,79.1688,26972.0
2018-05-07 11:40:00,90.73,90.87,90.71,90.85,27493.0,79.1863,79.3084,79.1688,79.291,27493.0
2018-05-07 11:50:00,90.84,90.97,90.76,90.94,18066.0,79.2823,79.3957,79.2124,79.3695,18066.0
2018-05-07 12:00:00,90.94,91.02,90.84,90.94,105765.0,79.3695,79.4394,79.2823,79.3695,105765.0
2018-05-07 12:10:00,90.93,91.17,90.9,91.05,25740.0,79.3608,79.5703,79.3346,79.4655,25740.0
2018-05-07 12:20:00,91.05,91.12,90.85,90.86,12089.0,79.4655,79.5266,79.291,79.2997,12089.0
2018-05-07 12:30:00,90.85,90.93,90.8,90.93,9718.0,79.291,79.3608,79.2473,79.3608,9718.0
2018-05-07 12:40:00,90.94,90.98,90.86,90.91,8809.0,79.3695,79.4044,79.2997,79.3434,8809.0
2018-05-07 12:50:00,90.88,90.92,90.8,90.84,7829.0,79.3172,79.3521,79.2473,79.2823,7829.0
2018-05-07 13:00:00,90.86,90.93,90.73,90.73,26730.0,79.2997,79.3608,79.1863,79.1863,26730.0
2018-05-07 13:10:00,90.74,90.85,90.72,90.76,16046.0,79.195,79.291,79.1775,79.2124,16046.0
2018-05-07 13:20:00,90.77,90.88,90.76,90.82,8305.0,79.2212,79.3172,79.2124,79.2648,8305.0
2018-05-07 13:30:00,90.84,90.91,90.8,90.87,16017.0,79.2823,79.3434,79.2473,79.3084,16017.0
2018-05-07 13:40:00,90.88,90.91,90.81,90.84,9498.0,79.3172,79.3434,79.2561,79.2823,9498.0
2018-05-07 13:50:00,90.85,90.85,90.73,90.81,15949.0,79.291,79.291,79.1863,79.2561,15949.0
2018-05-07 14:00:00,90.82,90.87,90.77,90.87,18334.0,79.2648,79.3084,79.2212,79.3084,18334.0
2018-05-07 14:10:00,90.87,90.99,90.82,90.99,13449.0,79.3084,79.4132,79.2648,79.4132,13449.0
2018-05-07 14:20:00,91.0,91.1,90.97,91.06,33364.0,79.4219,79.5092,79.3957,79.4743,33364.0
2018-05-07 14:30:00,91.05,91.07,90.96,90.96,16045.0,79.4655,79.483,79.387,79.387,16045.0
2018-05-07 14:40:00,90.97,91.01,90.82,90.85,16426.0,79.3957,79.4306,79.2648,79.291,16426.0
2018-05-07 14:50:00,90.85,90.91,90.66,90.87,27094.0,79.291,79.3434,79.1252,79.3084,27094.0
2018-05-07 15:00:00,90.86,90.96,90.78,90.81,19992.0,79.2997,79.387,79.2299,79.2561,19992.0
2018-05-07 15:10:00,90.81,90.85,90.47,90.55,34739.0,79.2561,79.291,78.9593,79.0292,34739.0
2018-05-07 15:20:00,90.55,90.58,90.34,90.57,23939.0,79.0292,79.0553,78.8459,79.0466,23939.0
2018-05-07 15:30:00,90.58,90.86,90.54,90.75,30261.0,79.0553,79.2997,79.0204,79.2037,30261.0
2018-05-07 15:40:00,90.74,90.79,90.57,90.76,47473.0,79.195,79.2386,79.0466,79.2124,47473.0
2018-05-07 15:50:00,90.79,90.84,90.49,90.49,323988.0,79.2386,79.2823,78.9768,78.9768,323988.0
2018-05-08 09:30:00,90.93,90.96,90.4,90.68,85976.0,79.3608,79.387,78.8982,79.1426,85976.0
2018-05-08 09:40:00,90.61,90.76,90.16,90.36,30593.0,79.0815,79.2124,78.6888,78.8633,30593.0
2018-05-08 09:50:00,90.37,90.55,90.11,90.41,26440.0,78.8721,79.0292,78.6451,78.907,26440.0
2018-05-08 10:00:00,90.44,90.54,90.34,90.45,23491.0,78.9332,79.0204,78.8459,78.9419,23491.0
2018-05-08 10:10:00,90.42,90.61,90.4,90.54,15348.0,78.9157,79.0815,78.8982,79.0204,15348.0
2018-05-08 10:20:00,90.61,90.66,90.47,90.58,15066.0,79.0815,79.1252,78.9593,79.0553,15066.0
2018-05-08 10:30:00,90.58,90.94,90.57,90.8,25281.0,79.0553,79.3695,79.0466,79.2473,25281.0
2018-05-08 10:40:00,90.86,91.09,90.83,91.02,32719.0,79.2997,79.5005,79.2735,79.4394,32719.0
2018-05-08 10:50:00,91.03,91.26,90.96,91.09,36003.0,79.4481,79.6488,79.387,79.5005,36003.0
2018-05-08 11:00:00,91.08,91.09,90.8,90.85,15196.0,79.4917,79.5005,79.2473,79.291,15196.0
2018-05-08 11:10:00,90.89,91.4,90.87,91.29,7943.0,79.3259,79.771,79.3084,79.675,7943.0
2018-05-08 11:20:00,91.26,91.37,90.97,91.25,14296.0,79.6488,79.7448,79.3957,79.6401,14296.0
2018-05-08 11:30:00,91.19,91.27,90.92,90.94,7672.0,79.5877,79.6575,79.3521,79.3695,7672.0
2018-05-08 11:40:00,90.95,91.2,90.91,91.15,15957.0,79.3783,79.5965,79.3434,79.5528,15957.0
2018-05-08 11:50:00,91.17,91.3,91.02,91.2,11910.0,79.5703,79.6837,79.4394,79.5965,11910.0
2018-05-08 12:00:00,91.17,91.18,90.98,91.07,7263.0,79.5703,79.579,79.4044,79.483,7263.0
2018-05-08 12:10:00,91.06,91.15,91.0,91.03,6779.0,79.4743,79.5528,79.4219,79.4481,6779.0
2018-05-08 12:20:00,91.03,91.05,90.97,90.99,4945.0,79.4481,79.4655,79.3957,79.4132,4945.0
2018-05-08 12:30:00,91.0,91.08,90.91,91.04,9038.0,79.4219,79.4917,79.3434,79.4568,9038.0
2018-05-08 12:40:00,91.07,91.15,90.96,90.96,6733.0,79.483,79.5528,79.387,79.387,6733.0
2018-05-08 12:50:00,90.98,90.98,90.71,90.83,24929.0,79.4044,79.4044,79.1688,79.2735,24929.0
2018-05-08 13:00:00,90.83,91.02,90.79,90.92,4318.0,79.2735,79.4394,79.2386,79.3521,4318.0
2018-05-08 13:10:00,90.93,91.0,90.89,90.96,5297.0,79.3608,79.4219,79.3259,79.387,5297.0
2018-05-08 13:20:00,90.97,91.07,90.92,91.07,5150.0,79.3957,79.483,79.3521,79.483,5150.0
2018-05-08 13:30:00,91.11,91.14,91.02,91.08,3976.0,79.5179,79.5441,79.4394,79.4917,3976.0
2018-05-08 13:40:00,91.04,91.18,91.04,91.14,15212.0,79.4568,79.579,79.4568,79.5441,15212.0
2018-05-08 13:50:00,91.15,91.16,90.78,90.85,11250.0,79.5528,79.5615,79.2299,79.291,11250.0
2018-05-08 14:00:00,90.85,91.08,90.85,91.06,16347.0,79.291,79.4917,79.291,79.4743,16347.0
2018-05-08 14:10:00,91.02,91.08,90.88,90.99,19190.0,79.4394,79.4917,79.3172,79.4132,19190.0
2018-05-08 14:20:00,90.98,91.29,90.96,91.04,22996.0,79.4044,79.675,79.387,79.4568,22996.0
2018-05-08 14:30:00,91.03,91.06,90.67,90.67,16333.0,79.4481,79.4743,79.1339,79.1339,16333.0
2018-05-08 14:40:00,90.66,90.71,90.44,90.7,12821.0,79.1252,79.1688,78.9332,79.1601,12821.0
2018-05-08 14:50:00,90.71,90.9,90.6,90.74,10790.0,79.1688,79.3346,79.0728,79.195,10790.0
2018-05-08 15:00:00,90.76,90.92,90.66,90.87,11895.0,79.2124,79.3521,79.1252,79.3084,11895.0
2018-05-08 15:10:00,90.85,91.0,90.84,90.95,14057.0,79.291,79.4219,79.2823,79.3783,14057.0
2018-05-08 15:20:00,90.99,91.17,90.99,91.13,20322.0,79.4132,79.5703,79.4132,79.5354,20322.0
2018-05-08 15:30:00,91.13,91.2,91.03,91.13,29647.0,79.5354,79.5965,79.4481,79.5354,29647.0
2018-05-08 15:40:00,91.14,91.32,91.13,91.2,82677.0,79.5441,79.7012,79.5354,79.5965,82677.0
2018-05-08 15:50:00,91.2,91.45,91.2,91.42,213255.0,79.5965,79.8146,79.5965,79.7885,213255.0
2018-05-09 09:30:00,91.86,92.14,91.55,91.61,162261.0,80.1725,80.4169,79.9019,79.9543,162261.0
2018-05-09 09:40:00,91.59,92.07,91.42,91.9,17366.0,79.9368,80.3558,79.7885,80.2074,17366.0
2018-05-09 09:50:00,91.97,92.23,91.82,91.9,43466.0,80.2685,80.4954,80.1376,80.2074,43466.0
2018-05-09 10:00:00,91.83,91.95,91.76,91.95,19035.0,80.1463,80.251,80.0852,80.251,19035.0
2018-05-09 10:10:00,91.93,92.07,91.82,92.06,21333.0,80.2336,80.3558,80.1376,80.347,21333.0
2018-05-09 10:20:00,92.09,92.19,91.9,91.93,21714.0,80.3732,80.4605,80.2074,80.2336,21714.0
2018-05-09 10:30:00,91.95,92.05,91.72,91.86,21450.0,80.251,80.3383,80.0503,80.1725,21450.0
2018-05-09 10:40:00,91.89,92.07,91.88,92.05,23388.0,80.1987,80.3558,80.1899,80.3383,23388.0
2018-05-09 10:50:00,92.09,92.09,91.6,91.67,21547.0,80.3732,80.3732,79.9456,80.0067,21547.0
2018-05-09 11:00:00,91.69,91.94,91.58,91.94,25545.0,80.0241,80.2423,79.9281,80.2423,25545.0
2018-05-09 11:10:00,91.98,92.0,91.86,91.96,16065.0,80.2772,80.2947,80.1725,80.2598,16065.0
2018-05-09 11:20:00,91.99,92.07,91.91,92.07,12555.0,80.2859,80.3558,80.2161,80.3558,12555.0
2018-05-09 11:30:00,92.03,92.11,91.92,91.97,11000.0,80.3209,80.3907,80.2248,80.2685,11000.0
2018-05-09 11:40:00,91.98,92.14,91.9,92.07,12017.0,80.2772,80.4169,80.2074,80.3558,12017.0
2018-05-09 11:50:00,92.09,92.16,91.96,92.15,13248.0,80.3732,80.4343,80.2598,80.4256,13248.0
2018-05-09 12:00:00,92.12,92.21,92.05,92.05,27472.0,80.3994,80.478,80.3383,80.3383,27472.0
2018-05-09 12:10:00,92.06,92.18,92.06,92.17,10209.0,80.347,80.4518,80.347,80.443,10209.0
2018-05-09 12:20:00,92.18,92.49,92.17,92.49,20267.0,80.4518,80.7223,80.443,80.7223,20267.0
2018-05-09 12:30:00,92.48,92.49,92.39,92.39,12100.0,80.7136,80.7223,80.635,80.635,12100.0
2018-05-09 12:40:00,92.37,92.6,92.37,92.59,17869.0,80.6176,80.8183,80.6176,80.8096,17869.0
2018-05-09 12:50:00,92.62,92.62,92.4,92.42,13717.0,80.8358,80.8358,80.6438,80.6612,13717.0
2018-05-09 13:00:00,92.44,92.54,92.42,92.53,10982.0,80.6787,80.766,80.6612,80.7572,10982.0
2018-05-09 13:10:00,92.55,92.55,92.35,92.38,14255.0,80.7747,80.7747,80.6001,80.6263,14255.0
2018-05-09 13:20:00,92.4,92.6,92.4,92.6,8557.0,80.6438,80.8183,80.6438,80.8183,8557.0
2018-05-09 13:30:00,92.65,92.74,92.62,92.68,17345.0,80.862,80.9405,80.8358,80.8882,17345.0
2018-05-09 13:40:00,92.7,92.73,92.52,92.64,115021.0,80.9056,80.9318,80.7485,80.8532,115021.0
2018-05-09 13:50:00,92.65,92.68,92.53,92.58,26810.0,80.862,80.8882,80.7572,80.8009,26810.0
2018-05-09 14:00:00,92.58,92.62,92.5,92.6,15125.0,80.8009,80.8358,80.7311,80.8183,15125.0
2018-05-09 14:10:00,92.61,92.66,92.48,92.51,80970.0,80.8271,80.8707,80.7136,80.7398,80970.0
2018-05-09 14:20:00,92.52,92.55,92.29,92.42,25883.0,80.7485,80.7747,80.5478,80.6612,25883.0
2018-05-09 14:30:00,92.42,92.52,92.38,92.4,52199.0,80.6612,80.7485,80.6263,80.6438,52199.0
2018-05-09 14:40:00,92.42,92.62,92.41,92.57,22665.0,80.6612,80.8358,80.6525,80.7921,22665.0
2018-05-09 14:50:00,92.6,92.6,92.51,92.59,31444.0,80.8183,80.8183,80.7398,80.8096,31444.0
2018-05-09 15:00:00,92.58,92.62,92.52,92.52,32550.0,80.8009,80.8358,80.7485,80.7485,32550.0
2018-05-09 15:10:00,92.51,92.53,92.41,92.47,32820.0,80.7398,80.7572,80.6525,80.7049,32820.0
2018-05-09 15:20:00,92.44,92.47,92.36,92.38,34206.0,80.6787,80.7049,80.6089,80.6263,34206.0
2018-05-09 15:30:00,92.4,92.47,92.36,92.4,23776.0,80.6438,80.7049,80.6089,80.6438,23776.0
2018-05-09 15:40:00,92.4,92.45,92.3,92.45,47735.0,80.6438,80.6874,80.5565,80.6874,47735.0
2018-05-09 15:50:00,92.45,92.65,92.45,92.62,172602.0,80.6874,80.862,80.6874,80.8358,172602.0
2018-05-10 09:30:00,93.08,93.25,92.89,92.92,34126.0,81.2373,81.3856,81.0714,81.0976,34126.0
2018-05-10 09:40:00,92.95,93.12,92.85,92.94,19415.0,81.1238,81.2722,81.0365,81.1151,19415.0
2018-05-10 09:50:00,92.93,93.03,92.87,92.87,12411.0,81.1063,81.1936,81.054,81.054,12411.0
2018-05-10 10:00:00,92.88,93.04,92.69,92.87,17062.0,81.0627,81.2023,80.8969,81.054,17062.0
2018-05-10 10:10:00,92.89,92.96,92.59,92.59,37871.0,81.0714,81.1325,80.8096,80.8096,37871.0
2018-05-10 10:20:00,92.58,92.66,92.44,92.57,44434.0,80.8009,80.8707,80.6787,80.7921,44434.0
2018-05-10 10:30:00,92.57,92.64,92.48,92.5,17035.0,80.7921,80.8532,80.7136,80.7311,17035.0
2018-05-10 10:40:00,92.52,92.65,92.47,92.54,116405.0,80.7485,80.862,80.7049,80.766,116405.0
2018-05-10 10:50:00,92.54,92.58,92.43,92.43,22635.0,80.766,80.8009,80.67,80.67,22635.0
2018-05-10 11:00:00,92.4,92.53,92.39,92.47,29130.0,80.6438,80.7572,80.635,80.7049,29130.0
2018-05-10 11:10:00,92.47,92.6,92.47,92.49,42132.0,80.7049,80.8183,80.7049,80.7223,42132.0
2018-05-10 11:20:00,92.51,92.59,92.45,92.46,76349.0,80.7398,80.8096,80.6874,80.6961,76349.0
2018-05-10 11:30:00,92.46,92.57,92.44,92.53,44213.0,80.6961,80.7921,80.6787,80.7572,44213.0
2018-05-10 11:40:00,92.52,92.55,92.49,92.53,19095.0,80.7485,80.7747,80.7223,80.7572,19095.0
2018-05-10 11:50:00,92.55,92.57,92.47,92.52,44355.0,80.7747,80.7921,80.7049,80.7485,44355.0
2018-05-10 12:00:00,92.54,92.64,92.51,92.64,41077.0,80.766,80.8532,80.7398,80.8532,41077.0
2018-05-10 12:10:00,92.63,92.63,92.51,92.53,84151.0,80.8445,80.8445,80.7398,80.7572,84151.0
2018-05-10 12:20:00,92.51,92.58,92.46,92.54,21790.0,80.7398,80.8009,80.6961,80.766,21790.0
2018-05-10 12:30:00,92.53,92.65,92.5,92.61,18709.0,80.7572,80.862,80.7311,80.8271,18709.0
2018-05-10 12:40:00,92.6,92.62,92.5,92.52,88857.0,80.8183,80.8358,80.7311,80.7485,88857.0
2018-05-10 12:50:00,92.52,92.6,92.51,92.57,27427.0,80.7485,80.8183,80.7398,80.7921,27427.0
2018-05-10 13:00:00,92.58,92.83,92.58,92.83,56999.0,80.8009,81.0191,80.8009,81.0191,56999.0
2018-05-10 13:10:00,92.83,92.98,92.76,92.92,27164.0,81.0191,81.15,80.958,81.0976,27164.0
2018-05-10 13:20:00,92.92,93.04,92.92,92.98,15045.0,81.0976,81.2023,81.0976,81.15,15045.0
2018-05-10 13:30:00,92.96,92.98,92.88,92.91,15211.0,81.1325,81.15,81.0627,81.0889,15211.0
2018-05-10 13:40:00,92.91,92.91,92.63,92.65,17816.0,81.0889,81.0889,80.8445,80.862,17816.0
2018-05-10 13:50:00,92.67,92.76,92.65,92.73,14546.0,80.8794,80.958,80.862,80.9318,14546.0
2018-05-10 14:00:00,92.73,92.93,92.65,92.89,20757.0,80.9318,81.1063,80.862,81.0714,20757.0
2018-05-10 14:10:00,92.87,92.89,92.76,92.84,21626.0,81.054,81.0714,80.958,81.0278,21626.0
2018-05-10 14:20:00,92.85,92.97,92.8,92.96,11617.0,81.0365,81.1413,80.9929,81.1325,11617.0
2018-05-10 14:30:00,93.0,93.04,92.79,92.79,13813.0,81.1674,81.2023,80.9842,80.9842,13813.0
2018-05-10 14:40:00,92.76,92.98,92.72,92.98,15028.0,80.958,81.15,80.9231,81.15,15028.0
2018-05-10 14:50:00,92.95,93.04,92.93,93.02,13187.0,81.1238,81.2023,81.1063,81.1849,13187.0
2018-05-10 15:00:00,93.02,93.07,92.91,93.02,21656.0,81.1849,81.2285,81.0889,81.1849,21656.0
2018-05-10 15:10:00,93.0,93.08,92.91,93.0,34262.0,81.1674,81.2373,81.0889,81.1674,34262.0
2018-05-10 15:20:00,93.0,93.08,92.94,93.08,24403.0,81.1674,81.2373,81.1151,81.2373,24403.0
2018-05-10 15:30:00,93.06,93.1,93.0,93.04,28581.0,81.2198,81.2547,81.1674,81.2023,28581.0
2018-05-10 15:40:00,93.04,93.21,93.04,93.21,52349.0,81.2023,81.3507,81.2023,81.3507,52349.0
2018-05-10 15:50:00,93.2,93.4,93.2,93.34,147513.0,81.342,81.5165,81.342,81.4642,147513.0
2018-05-11 09:30:00,93.08,93.55,93.03,93.24,32458.0,81.2373,81.6475,81.1936,81.3769,32458.0
2018-05-11 09:40:00,93.31,93.33,93.06,93.15,12688.0,81.438,81.4555,81.2198,81.2984,12688.0
2018-05-11 09:50:00,93.12,93.47,93.12,93.43,16616.0,81.2722,81.5776,81.2722,81.5427,16616.0
2018-05-11 10:00:00,93.41,93.56,93.4,93.47,38762.0,81.5253,81.6562,81.5165,81.5776,38762.0
2018-05-11 10:10:00,93.49,93.64,93.37,93.44,43125.0,81.5951,81.726,81.4904,81.5515,43125.0
2018-05-11 10:20:00,93.47,93.59,93.31,93.34,12913.0,81.5776,81.6824,81.438,81.4642,12913.0
2018-05-11 10:30:00,93.32,93.46,93.19,93.37,13093.0,81.4467,81.5689,81.3333,81.4904,13093.0
2018-05-11 10:40:00,93.37,93.54,93.37,93.47,10602.0,81.4904,81.6387,81.4904,81.5776,10602.0
2018-05-11 10:50:00,93.47,93.59,93.45,93.59,13185.0,81.5776,81.6824,81.5602,81.6824,13185.0
2018-05-11 11:00:00,93.56,93.56,93.27,93.3,15147.0,81.6562,81.6562,81.4031,81.4293,15147.0
2018-05-11 11:10:00,93.3,93.31,93.17,93.18,12065.0,81.4293,81.438,81.3158,81.3245,12065.0
2018-05-11 11:20:00,93.17,93.21,92.97,92.97,25737.0,81.3158,81.3507,81.1413,81.1413,25737.0
2018-05-11 11:30:00,92.97,93.02,92.8,92.83,23246.0,81.1413,81.1849,80.9929,81.0191,23246.0
2018-05-11 11:40:00,92.84,92.91,92.76,92.76,38756.0,81.0278,81.0889,80.958,80.958,38756.0
2018-05-11 11:50:00,92.76,92.92,92.74,92.9,23869.0,80.958,81.0976,80.9405,81.0802,23869.0
2018-05-11 12:00:00,92.92,92.94,92.75,92.76,26500.0,81.0976,81.1151,80.9492,80.958,26500.0
2018-05-11 12:10:00,92.75,92.78,92.59,92.7,13327.0,80.9492,80.9754,80.8096,80.9056,13327.0
2018-05-11 12:20:00,92.7,92.71,92.57,92.62,17290.0,80.9056,80.9143,80.7921,80.8358,17290.0
2018-05-11 12:30:00,92.62,92.7,92.53,92.66,37918.0,80.8358,80.9056,80.7572,80.8707,37918.0
2018-05-11 12:40:00,92.68,92.69,92.51,92.55,27638.0,80.8882,80.8969,80.7398,80.7747,27638.0
2018-05-11 12:50:00,92.55,92.69,92.54,92.67,11219.0,80.7747,80.8969,80.766,80.8794,11219.0
2018-05-11 13:00:00,92.62,92.64,92.48,92.5,10915.0,80.8358,80.8532,80.7136,80.7311,10915.0
2018-05-11 13:10:00,92.48,92.54,92.46,92.46,18219.0,80.7136,80.766,80.6961,80.6961,18219.0
2018-05-11 13:20:00,92.45,92.63,92.42,92.55,15790.0,80.6874,80.8445,80.6612,80.7747,15790.0
2018-05-11 13:30:00,92.55,92.63,92.54,92.57,12503.0,80.7747,80.8445,80.766,80.7921,12503.0
2018-05-11 13:40:00,92.56,92.72,92.55,92.7,7821.0,80.7834,80.9231,80.7747,80.9056,7821.0
2018-05-11 13:50:00,92.72,92.78,92.68,92.76,5761.0,80.9231,80.9754,80.8882,80.958,5761.0
2018-05-11 14:00:00,92.77,92.77,92.6,92.63,11525.0,80.9667,80.9667,80.8183,80.8445,11525.0
2018-05-11 14:10:00,92.62,92.69,92.55,92.69,11463.0,80.8358,80.8969,80.7747,80.8969,11463.0
2018-05-11 14:20:00,92.7,92.76,92.65,92.66,11488.0,80.9056,80.958,80.862,80.8707,11488.0
2018-05-11 14:30:00,92.63,92.64,92.58,92.6,8689.0,80.8445,80.8532,80.8009,80.8183,8689.0
2018-05-11 14:40:00,92.59,92.67,92.52,92.6,12744.0,80.8096,80.8794,80.7485,80.8183,12744.0
2018-05-11 14:50:00,92.63,92.64,92.45,92.55,11676.0,80.8445,80.8532,80.6874,80.7747,11676.0
2018-05-11 15:00:00,92.54,92.7,92.54,92.68,15038.0,80.766,80.9056,80.766,80.8882,15038.0
2018-05-11 15:10:00,92.66,92.72,92.49,92.58,17787.0,80.8707,80.9231,80.7223,80.8009,17787.0
2018-05-11 15:20:00,92.58,92.62,92.53,92.59,18916.0,80.8009,80.8358,80.7572,80.8096,18916.0
2018-05-11 15:30:00,92.59,92.78,92.54,92.75,24712.0,80.8096,80.9754,80.766,80.9492,24712.0
2018-05-11 15:40:00,92.76,92.76,92.61,92.65,36620.0,80.958,80.958,80.8271,80.862,36620.0
2018-05-11 15:50:00,92.66,92.68,92.49,92.6,136632.0,80.8707,80.8882,80.7223,80.8183,136632.0
2018-05-14 09:30:00,93.28,94.46,93.19,94.46,67132.0,81.4118,82.4417,81.3333,82.4417,67132.0
2018-05-14 09:40:00,94.45,94.92,94.42,94.77,88827.0,82.433,82.8432,82.4068,82.7122,88827.0
2018-05-14 09:50:00,94.79,94.82,94.55,94.57,133136.0,82.7297,82.7559,82.5202,82.5377,133136.0
2018-05-14 10:00:00,94.58,94.69,94.47,94.67,33498.0,82.5464,82.6424,82.4504,82.625,33498.0
2018-05-14 10:10:00,94.65,94.82,94.59,94.7,45624.0,82.6075,82.7559,82.5551,82.6511,45624.0
2018-05-14 10:20:00,94.7,94.8,94.65,94.7,27730.0,82.6511,82.7384,82.6075,82.6511,27730.0
2018-05-14 10:30:00,94.69,94.89,94.57,94.58,60776.0,82.6424,82.817,82.5377,82.5464,60776.0
2018-05-14 10:40:00,94.59,94.61,94.28,94.28,27497.0,82.5551,82.5726,82.2846,82.2846,27497.0
2018-05-14 10:50:00,94.3,94.31,94.02,94.08,29289.0,82.302,82.3108,82.0577,82.11,29289.0
2018-05-14 11:00:00,94.07,94.15,94.0,94.02,34997.0,82.1013,82.1711,82.0402,82.0577,34997.0
2018-05-14 11:10:00,94.03,94.55,94.0,94.55,42515.0,82.0664,82.5202,82.0402,82.5202,42515.0
2018-05-14 11:20:00,94.56,94.61,94.37,94.38,17613.0,82.529,82.5726,82.3631,82.3719,17613.0
2018-05-14 11:30:00,94.41,94.49,94.24,94.38,33838.0,82.398,82.4679,82.2497,82.3719,33838.0
2018-05-14 11:40:00,94.36,94.38,94.17,94.24,21350.0,82.3544,82.3719,82.1886,82.2497,21350.0
2018-05-14 11:50:00,94.24,94.31,94.1,94.1,11541.0,82.2497,82.3108,82.1275,82.1275,11541.0
2018-05-14 12:00:00,94.13,94.33,94.11,94.21,41637.0,82.1537,82.3282,82.1362,82.2235,41637.0
2018-05-14 12:10:00,94.25,94.35,94.18,94.18,27742.0,82.2584,82.3457,82.1973,82.1973,27742.0
2018-05-14 12:20:00,94.22,94.28,94.17,94.21,11819.0,82.2322,82.2846,82.1886,82.2235,11819.0
2018-05-14 12:30:00,94.19,94.43,94.19,94.33,45432.0,82.206,82.4155,82.206,82.3282,45432.0
2018-05-14 12:40:00,94.33,94.35,94.13,94.13,13870.0,82.3282,82.3457,82.1537,82.1537,13870.0
2018-05-14 12:50:00,94.13,94.13,93.9,93.95,19178.0,82.1537,82.1537,81.9529,81.9966,19178.0
2018-05-14 13:00:00,93.93,93.98,93.87,93.95,30727.0,81.9791,82.0228,81.9267,81.9966,30727.0
2018-05-14 13:10:00,93.95,93.99,93.72,93.75,37640.0,81.9966,82.0315,81.7958,81.822,37640.0
2018-05-14 13:20:00,93.76,93.92,93.75,93.89,14616.0,81.8307,81.9704,81.822,81.9442,14616.0
2018-05-14 13:30:00,93.89,93.96,93.8,93.92,18474.0,81.9442,82.0053,81.8657,81.9704,18474.0
2018-05-14 13:40:00,93.92,94.01,93.89,93.89,17632.0,81.9704,82.0489,81.9442,81.9442,17632.0
2018-05-14 13:50:00,93.91,93.96,93.88,93.88,17812.0,81.9617,82.0053,81.9355,81.9355,17812.0
2018-05-14 14:00:00,93.89,93.9,93.64,93.68,69224.0,81.9442,81.9529,81.726,81.7609,69224.0
2018-05-14 14:10:00,93.69,93.76,93.61,93.7,38777.0,81.7696,81.8307,81.6998,81.7784,38777.0
2018-05-14 14:20:00,93.7,93.93,93.7,93.9,11197.0,81.7784,81.9791,81.7784,81.9529,11197.0
2018-05-14 14:30:00,93.91,93.95,93.85,93.95,22656.0,81.9617,81.9966,81.9093,81.9966,22656.0
2018-05-14 14:40:00,93.94,93.94,93.81,93.82,17293.0,81.9878,81.9878,81.8744,81.8831,17293.0
2018-05-14 14:50:00,93.81,94.0,93.77,93.97,26201.0,81.8744,82.0402,81.8395,82.014,26201.0
2018-05-14 15:00:00,93.97,94.01,93.91,94.0,29912.0,82.014,82.0489,81.9617,82.0402,29912.0
2018-05-14 15:10:00,94.0,94.02,93.86,93.9,88723.0,82.0402,82.0577,81.918,81.9529,88723.0
2018-05-14 15:20:00,93.9,94.03,93.89,93.95,37498.0,81.9529,82.0664,81.9442,81.9966,37498.0
2018-05-14 15:30:00,93.96,93.96,93.79,93.81,48076.0,82.0053,82.0053,81.8569,81.8744,48076.0
2018-05-14 15:40:00,93.82,93.82,93.73,93.77,71641.0,81.8831,81.8831,81.8046,81.8395,71641.0
2018-05-14 15:50:00,93.76,93.92,93.74,93.86,146698.0,81.8307,81.9704,81.8133,81.918,146698.0
2018-05-15 09:30:00,93.18,93.62,92.88,92.98,38485.0,81.3245,81.7086,81.0627,81.15,38485.0
2018-05-15 09:40:00,92.9,93.12,92.79,93.11,34471.0,81.0802,81.2722,80.9842,81.2634,34471.0
2018-05-15 09:50:00,93.04,93.22,92.94,93.04,66813.0,81.2023,81.3594,81.1151,81.2023,66813.0
2018-05-15 10:00:00,93.0,93.31,92.95,93.21,56031.0,81.1674,81.438,81.1238,81.3507,56031.0
2018-05-15 10:10:00,93.25,93.42,93.21,93.32,18695.0,81.3856,81.534,81.3507,81.4467,18695.0
2018-05-15 10:20:00,93.36,93.62,93.35,93.51,24100.0,81.4816,81.7086,81.4729,81.6125,24100.0
2018-05-15 10:30:00,93.5,93.85,93.48,93.77,22311.0,81.6038,81.9093,81.5864,81.8395,22311.0
2018-05-15 10:40:00,93.77,93.81,93.57,93.67,35441.0,81.8395,81.8744,81.6649,81.7522,35441.0
2018-05-15 10:50:00,93.65,93.7,93.39,93.45,28176.0,81.7347,81.7784,81.5078,81.5602,28176.0
2018-05-15 11:00:00,93.49,93.66,93.47,93.55,27148.0,81.5951,81.7435,81.5776,81.6475,27148.0
2018-05-15 11:10:00,93.53,93.65,93.35,93.65,46357.0,81.63,81.7347,81.4729,81.7347,46357.0
2018-05-15 11:20:00,93.65,93.7,93.53,93.57,25166.0,81.7347,81.7784,81.63,81.6649,25166.0
2018-05-15 11:30:00,93.58,93.69,93.48,93.57,41350.0,81.6736,81.7696,81.5864,81.6649,41350.0
2018-05-15 11:40:00,93.6,93.62,93.5,93.57,22828.0,81.6911,81.7086,81.6038,81.6649,22828.0
2018-05-15 11:50:00,93.56,93.58,93.33,93.38,45979.0,81.6562,81.6736,81.4555,81.4991,45979.0
2018-05-15 12:00:00,93.38,93.41,93.24,93.3,40638.0,81.4991,81.5253,81.3769,81.4293,40638.0
2018-05-15 12:10:00,93.29,93.29,92.99,93.04,26205.0,81.4205,81.4205,81.1587,81.2023,26205.0
2018-05-15 12:20:00,93.04,93.16,93.0,93.15,39688.0,81.2023,81.3071,81.1674,81.2984,39688.0
2018-05-15 12:30:00,93.13,93.26,93.1,93.2,64138.0,81.2809,81.3944,81.2547,81.342,64138.0
2018-05-15 12:40:00,93.17,93.26,93.13,93.15,41255.0,81.3158,81.3944,81.2809,81.2984,41255.0
2018-05-15 12:50:00,93.16,93.16,92.96,92.99,25691.0,81.3071,81.3071,81.1325,81.1587,25691.0
2018-05-15 13:00:00,92.97,93.11,92.9,92.96,41490.0,81.1413,81.2634,81.0802,81.1325,41490.0
2018-05-15 13:10:00,92.97,93.02,92.87,92.96,20991.0,81.1413,81.1849,81.054,81.1325,20991.0
2018-05-15 13:20:00,92.97,93.15,92.89,93.05,43087.0,81.1413,81.2984,81.0714,81.2111,43087.0
2018-05-15 13:30:00,93.06,93.06,92.9,92.94,21897.0,81.2198,81.2198,81.0802,81.1151,21897.0
2018-05-15 13:40:00,92.93,93.24,92.93,93.23,13779.0,81.1063,81.3769,81.1063,81.3682,13779.0
2018-05-15 13:50:00,93.24,93.27,92.95,92.98,23311.0,81.3769,81.4031,81.1238,81.15,23311.0
2018-05-15 14:00:00,92.99,93.1,92.95,93.09,14502.0,81.1587,81.2547,81.1238,81.246,14502.0
2018-05-15 14:10:00,93.09,93.24,93.09,93.17,16402.0,81.246,81.3769,81.246,81.3158,16402.0
2018-05-15 14:20:00,93.17,93.27,93.05,93.23,29638.0,81.3158,81.4031,81.2111,81.3682,29638.0
2018-05-15 14:30:00,93.21,93.54,93.21,93.38,17183.0,81.3507,81.6387,81.3507,81.4991,17183.0
2018-05-15 14:40:00,93.4,93.44,93.3,93.32,18125.0,81.5165,81.5515,81.4293,81.4467,18125.0
2018-05-15 14:50:00,93.32,93.49,93.32,93.36,22926.0,81.4467,81.5951,81.4467,81.4816,22926.0
2018-05-15 15:00:00,93.36,93.41,93.25,93.27,15456.0,81.4816,81.5253,81.3856,81.4031,15456.0
2018-05-15 15:10:00,93.26,93.33,93.18,93.32,19173.0,81.3944,81.4555,81.3245,81.4467,19173.0
2018-05-15 15:20:00,93.3,93.35,93.16,93.24,28948.0,81.4293,81.4729,81.3071,81.3769,28948.0
2018-05-15 15:30:00,93.22,93.41,93.2,93.4,45065.0,81.3594,81.5253,81.342,81.5165,45065.0
2018-05-15 15:40:00,93.4,93.46,93.3,93.39,54013.0,81.5165,81.5689,81.4293,81.5078,54013.0
2018-05-15 15:50:00,93.39,93.66,93.39,93.56,193903.0,81.5078,81.7435,81.5078,81.6562,193903.0
2018-05-16 09:30:00,93.95,94.08,93.83,93.89,23108.0,81.9966,82.11,81.8918,81.9442,23108.0
2018-05-16 09:40:00,93.79,93.89,93.58,93.78,14764.0,81.8569,81.9442,81.6736,81.8482,14764.0
2018-05-16 09:50:00,93.78,93.99,93.68,93.94,10648.0,81.8482,82.0315,81.7609,81.9878,10648.0
2018-05-16 10:00:00,94.0,94.06,93.73,93.79,8205.0,82.0402,82.0926,81.8046,81.8569,8205.0
2018-05-16 10:10:00,93.79,93.91,93.72,93.82,11528.0,81.8569,81.9617,81.7958,81.8831,11528.0
2018-05-16 10:20:00,93.79,93.87,93.66,93.72,10821.0,81.8569,81.9267,81.7435,81.7958,10821.0
2018-05-16 10:30:00,93.75,93.85,93.67,93.81,9877.0,81.822,81.9093,81.7522,81.8744,9877.0
2018-05-16 10:40:00,93.81,93.95,93.8,93.9,9052.0,81.8744,81.9966,81.8657,81.9529,9052.0
2018-05-16 10:50:00,93.86,93.99,93.82,93.9,106471.0,81.918,82.0315,81.8831,81.9529,106471.0
2018-05-16 11:00:00,93.83,93.94,93.75,93.86,9025.0,81.8918,81.9878,81.822,81.918,9025.0
2018-05-16 11:10:00,93.88,93.9,93.75,93.79,9816.0,81.9355,81.9529,81.822,81.8569,9816.0
2018-05-16 11:20:00,93.81,93.83,93.65,93.68,18021.0,81.8744,81.8918,81.7347,81.7609,18021.0
2018-05-16 11:30:00,93.69,93.76,93.66,93.72,9980.0,81.7696,81.8307,81.7435,81.7958,9980.0
2018-05-16 11:40:00,93.71,93.8,93.69,93.79,8731.0,81.7871,81.8657,81.7696,81.8569,8731.0
2018-05-16 11:50:00,93.79,93.88,93.76,93.88,6976.0,81.8569,81.9355,81.8307,81.9355,6976.0
2018-05-16 12:00:00,93.88,94.12,93.88,94.12,10085.0,81.9355,82.1449,81.9355,82.1449,10085.0
2018-05-16 12:10:00,94.11,94.2,94.1,94.16,8042.0,82.1362,82.2148,82.1275,82.1798,8042.0
2018-05-16 12:20:00,94.15,94.2,94.09,94.2,6250.0,82.1711,82.2148,82.1188,82.2148,6250.0
2018-05-16 12:30:00,94.22,94.37,94.22,94.3,9872.0,82.2322,82.3631,82.2322,82.302,9872.0
2018-05-16 12:40:00,94.3,94.33,94.17,94.24,10919.0,82.302,82.3282,82.1886,82.2497,10919.0
2018-05-16 12:50:00,94.25,94.3,94.14,94.26,8640.0,82.2584,82.302,82.1624,82.2671,8640.0
2018-05-16 13:00:00,94.26,94.32,94.22,94.26,7256.0,82.2671,82.3195,82.2322,82.2671,7256.0
2018-05-16 13:10:00,94.25,94.29,94.18,94.23,13085.0,82.2584,82.2933,82.1973,82.2409,13085.0
2018-05-16 13:20:00,94.25,94.33,94.21,94.29,18425.0,82.2584,82.3282,82.2235,82.2933,18425.0
2018-05-16 13:30:00,94.26,94.3,94.25,94.28,7541.0,82.2671,82.302,82.2584,82.2846,7541.0
2018-05-16 13:40:00,94.28,94.33,94.25,94.3,6748.0,82.2846,82.3282,82.2584,82.302,6748.0
2018-05-16 13:50:00,94.32,94.44,94.3,94.4,11518.0,82.3195,82.4242,82.302,82.3893,11518.0
2018-05-16 14:00:00,94.39,94.45,94.35,94.35,8224.0,82.3806,82.433,82.3457,82.3457,8224.0
2018-05-16 14:10:00,94.34,94.45,94.32,94.45,13332.0,82.3369,82.433,82.3195,82.433,13332.0
2018-05-16 14:20:00,94.41,94.44,94.31,94.42,10125.0,82.398,82.4242,82.3108,82.4068,10125.0
2018-05-16 14:30:00,94.38,94.49,94.36,94.47,12934.0,82.3719,82.4679,82.3544,82.4504,12934.0
2018-05-16 14:40:00,94.49,94.55,94.45,94.49,12397.0,82.4679,82.5202,82.433,82.4679,12397.0
2018-05-16 14:50:00,94.48,94.6,94.46,94.6,27419.0,82.4591,82.5639,82.4417,82.5639,27419.0
2018-05-16 15:00:00,94.6,94.6,94.43,94.53,13252.0,82.5639,82.5639,82.4155,82.5028,13252.0
2018-05-16 15:10:00,94.52,94.52,94.4,94.42,32167.0,82.494,82.494,82.3893,82.4068,32167.0
2018-05-16 15:20:00,94.43,94.54,94.42,94.49,16522.0,82.4155,82.5115,82.4068,82.4679,16522.0
2018-05-16 15:30:00,94.49,94.55,94.43,94.51,33251.0,82.4679,82.5202,82.4155,82.4853,33251.0
2018-05-16 15:40:00,94.51,94.52,94.35,94.35,59643.0,82.4853,82.494,82.3457,82.3457,59643.0
2018-05-16 15:50:00,94.35,94.8,94.35,94.76,210459.0,82.3457,82.7384,82.3457,82.7035,210459.0
2018-05-17 09:30:00,94.21,94.9,94.16,94.86,87389.0,82.2235,82.8257,82.1798,82.7908,87389.0
2018-05-17 09:40:00,94.87,94.88,94.44,94.61,41902.0,82.7995,82.8082,82.4242,82.5726,41902.0
2018-05-17 09:50:00,94.61,94.67,94.42,94.67,12847.0,82.5726,82.625,82.4068,82.625,12847.0
2018-05-17 10:00:00,94.64,94.83,94.59,94.77,18213.0,82.5988,82.7646,82.5551,82.7122,18213.0
2018-05-17 10:10:00,94.77,94.79,94.52,94.69,26264.0,82.7122,82.7297,82.494,82.6424,26264.0
2018-05-17 10:20:00,94.65,94.75,94.6,94.69,23860.0,82.6075,82.6948,82.5639,82.6424,23860.0
2018-05-17 10:30:00,94.68,94.85,94.61,94.81,46483.0,82.6337,82.7821,82.5726,82.7471,46483.0
2018-05-17 10:40:00,94.83,94.95,94.7,94.92,54737.0,82.7646,82.8693,82.6511,82.8432,54737.0
2018-05-17 10:50:00,94.94,95.18,94.86,95.16,56576.0,82.8606,83.0701,82.7908,83.0526,56576.0
2018-05-17 11:00:00,95.12,95.13,94.94,95.02,31668.0,83.0177,83.0264,82.8606,82.9304,31668.0
2018-05-17 11:10:00,94.97,95.05,94.92,94.94,14834.0,82.8868,82.9566,82.8432,82.8606,14834.0
2018-05-17 11:20:00,94.94,95.08,94.91,94.96,37271.0,82.8606,82.9828,82.8344,82.8781,37271.0
2018-05-17 11:30:00,94.97,95.05,94.92,95.03,24708.0,82.8868,82.9566,82.8432,82.9392,24708.0
2018-05-17 11:40:00,95.04,95.14,94.98,95.0,19723.0,82.9479,83.0352,82.8955,82.913,19723.0
2018-05-17 11:50:00,95.02,95.05,94.94,95.0,24440.0,82.9304,82.9566,82.8606,82.913,24440.0
2018-05-17 12:00:00,95.0,95.08,94.99,95.05,14716.0,82.913,82.9828,82.9042,82.9566,14716.0
2018-05-17 12:10:00,95.03,95.13,95.02,95.11,13518.0,82.9392,83.0264,82.9304,83.009,13518.0
2018-05-17 12:20:00,95.12,95.16,95.09,95.13,9141.0,83.0177,83.0526,82.9915,83.0264,9141.0
2018-05-17 12:30:00,95.11,95.17,95.08,95.08,25593.0,83.009,83.0613,82.9828,82.9828,25593.0
2018-05-17 12:40:00,95.1,95.1,94.86,94.98,125547.0,83.0003,83.0003,82.7908,82.8955,125547.0
2018-05-17 12:50:00,94.96,95.04,94.88,94.99,85213.0,82.8781,82.9479,82.8082,82.9042,85213.0
2018-05-17 13:00:00,94.99,95.01,94.92,95.0,30660.0,82.9042,82.9217,82.8432,82.913,30660.0
2018-05-17 13:10:00,94.98,95.04,94.92,95.0,42910.0,82.8955,82.9479,82.8432,82.913,42910.0
2018-05-17 13:20:00,95.01,95.1,94.98,95.06,39452.0,82.9217,83.0003,82.8955,82.9653,39452.0
2018-05-17 13:30:00,95.07,95.09,94.95,94.95,55606.0,82.9741,82.9915,82.8693,82.8693,55606.0
2018-05-17 13:40:00,94.95,94.97,94.82,94.86,60392.0,82.8693,82.8868,82.7559,82.7908,60392.0
2018-05-17 13:50:00,94.87,94.98,94.67,94.7,79953.0,82.7995,82.8955,82.625,82.6511,79953.0
2018-05-17 14:00:00,94.68,94.75,94.31,94.51,50893.0,82.6337,82.6948,82.3108,82.4853,50893.0
2018-05-17 14:10:00,94.54,94.71,94.44,94.69,103212.0,82.5115,82.6599,82.4242,82.6424,103212.0
2018-05-17 14:20:00,94.72,94.86,94.6,94.86,210525.0,82.6686,82.7908,82.5639,82.7908,210525.0
2018-05-17 14:30:00,94.86,94.96,94.69,94.87,134291.0,82.7908,82.8781,82.6424,82.7995,134291.0
2018-05-17 14:40:00,94.88,95.08,94.87,95.04,77355.0,82.8082,82.9828,82.7995,82.9479,77355.0
2018-05-17 14:50:00,95.03,95.06,94.98,95.05,29768.0,82.9392,82.9653,82.8955,82.9566,29768.0
2018-05-17 15:00:00,95.05,95.16,95.04,95.12,45896.0,82.9566,83.0526,82.9479,83.0177,45896.0
2018-05-17 15:10:00,95.1,95.1,94.88,95.0,53539.0,83.0003,83.0003,82.8082,82.913,53539.0
2018-05-17 15:20:00,94.96,95.08,94.82,94.86,97783.0,82.8781,82.9828,82.7559,82.7908,97783.0
2018-05-17 15:30:00,94.85,95.0,94.78,94.98,131774.0,82.7821,82.913,82.721,82.8955,131774.0
2018-05-17 15:40:00,94.97,95.11,94.92,95.0,75679.0,82.8868,83.009,82.8432,82.913,75679.0
2018-05-17 15:50:00,95.0,95.11,94.92,95.03,231867.0,82.913,83.009,82.8432,82.9392,231867.0
2018-05-18 09:30:00,94.7,94.98,94.08,94.92,254766.0,82.6511,82.8955,82.11,82.8432,254766.0
2018-05-18 09:40:00,94.89,95.17,94.88,95.04,174430.0,82.817,83.0613,82.8082,82.9479,174430.0
2018-05-18 09:50:00,95.0,95.03,94.72,95.0,104726.0,82.913,82.9392,82.6686,82.913,104726.0
2018-05-18 10:00:00,94.97,95.0,94.62,94.77,116738.0,82.8868,82.913,82.5813,82.7122,116738.0
2018-05-18 10:10:00,94.77,94.87,94.68,94.79,117860.0,82.7122,82.7995,82.6337,82.7297,117860.0
2018-05-18 10:20:00,94.8,95.18,94.8,94.95,87733.0,82.7384,83.0701,82.7384,82.8693,87733.0
2018-05-18 10:30:00,94.95,95.0,94.73,94.81,102346.0,82.8693,82.913,82.6773,82.7471,102346.0
2018-05-18 10:40:00,94.82,95.19,94.68,95.13,41452.0,82.7559,83.0788,82.6337,83.0264,41452.0
2018-05-18 10:50:00,95.09,95.24,95.05,95.2,49046.0,82.9915,83.1224,82.9566,83.0875,49046.0
2018-05-18 11:00:00,95.2,95.42,95.16,95.25,42072.0,83.0875,83.2795,83.0526,83.1312,42072.0
2018-05-18 11:10:00,95.27,95.34,95.1,95.32,54046.0,83.1486,83.2097,83.0003,83.1923,54046.0
2018-05-18 11:20:00,95.31,95.44,95.21,95.34,45789.0,83.1835,83.297,83.0963,83.2097,45789.0
2018-05-18 11:30:00,95.34,95.38,95.18,95.29,40220.0,83.2097,83.2446,83.0701,83.1661,40220.0
2018-05-18 11:40:00,95.31,95.47,95.28,95.4,20067.0,83.1835,83.3232,83.1573,83.2621,20067.0
2018-05-18 11:50:00,95.37,95.53,95.34,95.37,185064.0,83.2359,83.3755,83.2097,83.2359,185064.0
2018-05-18 12:00:00,95.34,95.34,95.02,95.18,46082.0,83.2097,83.2097,82.9304,83.0701,46082.0
2018-05-18 12:10:00,95.18,95.28,95.13,95.19,29037.0,83.0701,83.1573,83.0264,83.0788,29037.0
2018-05-18 12:20:00,95.19,95.22,95.11,95.17,29777.0,83.0788,83.105,83.009,83.0613,29777.0
2018-05-18 12:30:00,95.18,95.29,95.16,95.21,13949.0,83.0701,83.1661,83.0526,83.0963,13949.0
2018-05-18 12:40:00,95.19,95.35,95.19,95.28,21949.0,83.0788,83.2184,83.0788,83.1573,21949.0
2018-05-18 12:50:00,95.27,95.4,95.15,95.28,70645.0,83.1486,83.2621,83.0439,83.1573,70645.0
2018-05-18 13:00:00,95.26,95.46,95.25,95.44,24898.0,83.1399,83.3144,83.1312,83.297,24898.0
2018-05-18 13:10:00,95.42,95.47,95.35,95.45,27850.0,83.2795,83.3232,83.2184,83.3057,27850.0
2018-05-18 13:20:00,95.47,95.57,95.45,95.48,17165.0,83.3232,83.4105,83.3057,83.3319,17165.0
2018-05-18 13:30:00,95.48,95.55,95.4,95.54,34719.0,83.3319,83.393,83.2621,83.3843,34719.0
2018-05-18 13:40:00,95.53,95.57,95.4,95.42,36466.0,83.3755,83.4105,83.2621,83.2795,36466.0
2018-05-18 13:50:00,95.41,95.45,95.24,95.29,40119.0,83.2708,83.3057,83.1224,83.1661,40119.0
2018-05-18 14:00:00,95.3,95.31,95.2,95.28,16520.0,83.1748,83.1835,83.0875,83.1573,16520.0
2018-05-18 14:10:00,95.28,95.3,95.16,95.19,18755.0,83.1573,83.1748,83.0526,83.0788,18755.0
2018-05-18 14:20:00,95.2,95.33,95.2,95.23,28219.0,83.0875,83.201,83.0875,83.1137,28219.0
2018-05-18 14:30:00,95.24,95.25,95.1,95.1,31834.0,83.1224,83.1312,83.0003,83.0003,31834.0
2018-05-18 14:40:00,95.1,95.13,95.01,95.01,23160.0,83.0003,83.0264,82.9217,82.9217,23160.0
2018-05-18 14:50:00,95.02,95.12,95.02,95.06,20150.0,82.9304,83.0177,82.9304,82.9653,20150.0
2018-05-18 15:00:00,95.07,95.07,94.96,95.01,23824.0,82.9741,82.9741,82.8781,82.9217,23824.0
2018-05-18 15:10:00,95.01,95.02,94.92,94.97,29153.0,82.9217,82.9304,82.8432,82.8868,29153.0
2018-05-18 15:20:00,94.98,95.02,94.96,95.01,31397.0,82.8955,82.9304,82.8781,82.9217,31397.0
2018-05-18 15:30:00,95.02,95.19,95.01,95.19,50289.0,82.9304,83.0788,82.9217,83.0788,50289.0
2018-05-18 15:40:00,95.19,95.23,95.02,95.14,80983.0,83.0788,83.1137,82.9304,83.0352,80983.0
2018-05-18 15:50:00,95.14,95.14,94.83,94.89,288528.0,83.0352,83.0352,82.7646,82.817,288528.0
2018-05-21 09:30:00,95.57,95.64,95.18,95.61,60451.0,83.4105,83.4715,83.0701,83.4454,60451.0
2018-05-21 09:40:00,95.6,95.88,95.53,95.68,53728.0,83.4366,83.681,83.3755,83.5065,53728.0
2018-05-21 09:50:00,95.71,96.06,95.59,95.9,56370.0,83.5326,83.8381,83.4279,83.6985,56370.0
2018-05-21 10:00:00,95.93,96.07,95.68,95.73,34582.0,83.7246,83.8468,83.5065,83.5501,34582.0
2018-05-21 10:10:00,95.74,95.74,95.43,95.5,35088.0,83.5588,83.5588,83.2883,83.3494,35088.0
2018-05-21 10:20:00,95.51,95.55,95.38,95.49,29834.0,83.3581,83.393,83.2446,83.3406,29834.0
2018-05-21 10:30:00,95.47,95.65,95.46,95.52,22836.0,83.3232,83.4803,83.3144,83.3668,22836.0
2018-05-21 10:40:00,95.49,95.65,95.45,95.54,20945.0,83.3406,83.4803,83.3057,83.3843,20945.0
2018-05-21 10:50:00,95.54,95.62,95.44,95.48,34680.0,83.3843,83.4541,83.297,83.3319,34680.0
2018-05-21 11:00:00,95.49,95.49,95.23,95.23,26780.0,83.3406,83.3406,83.1137,83.1137,26780.0
2018-05-21 11:10:00,95.2,95.24,94.93,94.95,29911.0,83.0875,83.1224,82.8519,82.8693,29911.0
2018-05-21 11:20:00,94.95,95.03,94.54,94.67,39577.0,82.8693,82.9392,82.5115,82.625,39577.0
2018-05-21 11:30:00,94.63,94.98,94.5,94.98,44737.0,82.59,82.8955,82.4766,82.8955,44737.0
2018-05-21 11:40:00,94.98,95.24,94.95,95.2,17602.0,82.8955,83.1224,82.8693,83.0875,17602.0
2018-05-21 11:50:00,95.18,95.22,95.05,95.21,22534.0,83.0701,83.105,82.9566,83.0963,22534.0
2018-05-21 12:00:00,95.24,95.24,94.94,95.07,13751.0,83.1224,83.1224,82.8606,82.9741,13751.0
2018-05-21 12:10:00,95.07,95.33,95.07,95.16,7443.0,82.9741,83.201,82.9741,83.0526,7443.0
2018-05-21 12:20:00,95.15,95.21,95.09,95.19,11627.0,83.0439,83.0963,82.9915,83.0788,11627.0
2018-05-21 12:30:00,95.18,95.32,95.17,95.32,11107.0,83.0701,83.1923,83.0613,83.1923,11107.0
2018-05-21 12:40:00,95.31,95.31,95.15,95.15,11547.0,83.1835,83.1835,83.0439,83.0439,11547.0
2018-05-21 12:50:00,95.17,95.24,95.0,95.0,13684.0,83.0613,83.1224,82.913,82.913,13684.0
2018-05-21 13:00:00,95.03,95.14,95.01,95.13,9176.0,82.9392,83.0352,82.9217,83.0264,9176.0
2018-05-21 13:10:00,95.18,95.27,95.13,95.25,9770.0,83.0701,83.1486,83.0264,83.1312,9770.0
2018-05-21 13:20:00,95.25,95.25,95.03,95.06,11277.0,83.1312,83.1312,82.9392,82.9653,11277.0
2018-05-21 13:30:00,95.06,95.08,95.0,95.06,14191.0,82.9653,82.9828,82.913,82.9653,14191.0
2018-05-21 13:40:00,95.03,95.11,95.02,95.08,24395.0,82.9392,83.009,82.9304,82.9828,24395.0
2018-05-21 13:50:00,95.08,95.1,95.0,95.1,24377.0,82.9828,83.0003,82.913,83.0003,24377.0
2018-05-21 14:00:00,95.08,95.16,95.0,95.15,34090.0,82.9828,83.0526,82.913,83.0439,34090.0
2018-05-21 14:10:00,95.12,95.15,94.88,94.92,12661.0,83.0177,83.0439,82.8082,82.8432,12661.0
2018-05-21 14:20:00,94.88,94.9,94.77,94.77,17127.0,82.8082,82.8257,82.7122,82.7122,17127.0
2018-05-21 14:30:00,94.76,94.8,94.58,94.79,16414.0,82.7035,82.7384,82.5464,82.7297,16414.0
2018-05-21 14:40:00,94.81,95.0,94.81,94.96,18276.0,82.7471,82.913,82.7471,82.8781,18276.0
2018-05-21 14:50:00,94.97,95.1,94.92,95.02,17589.0,82.8868,83.0003,82.8432,82.9304,17589.0
2018-05-21 15:00:00,95.02,95.09,94.95,95.07,13394.0,82.9304,82.9915,82.8693,82.9741,13394.0
2018-05-21 15:10:00,95.04,95.13,95.0,95.09,13052.0,82.9479,83.0264,82.913,82.9915,13052.0
2018-05-21 15:20:00,95.11,95.21,95.09,95.2,23369.0,83.009,83.0963,82.9915,83.0875,23369.0
2018-05-21 15:30:00,95.22,95.22,95.11,95.14,47838.0,83.105,83.105,83.009,83.0352,47838.0
2018-05-21 15:40:00,95.15,95.19,95.02,95.11,42034.0,83.0439,83.0788,82.9304,83.009,42034.0
2018-05-21 15:50:00,95.12,95.35,95.12,95.3,139733.0,83.0177,83.2184,83.0177,83.1748,139733.0
2018-05-22 09:30:00,95.78,96.24,95.34,96.08,33572.0,83.5937,83.9952,83.2097,83.8556,33572.0
2018-05-22 09:40:00,96.12,96.37,96.07,96.3,25573.0,83.8905,84.1087,83.8468,84.0476,25573.0
2018-05-22 09:50:00,96.31,96.32,96.0,96.03,17835.0,84.0563,84.065,83.7857,83.8119,17835.0
2018-05-22 10:00:00,96.04,96.07,95.73,95.91,28714.0,83.8207,83.8468,83.5501,83.7072,28714.0
2018-05-22 10:10:00,95.88,95.93,95.53,95.61,24273.0,83.681,83.7246,83.3755,83.4454,24273.0
2018-05-22 10:20:00,95.62,95.75,95.41,95.43,24163.0,83.4541,83.5675,83.2708,83.2883,24163.0
2018-05-22 10:30:00,95.42,95.82,95.37,95.82,42930.0,83.2795,83.6286,83.2359,83.6286,42930.0
2018-05-22 10:40:00,95.82,95.93,95.73,95.79,53191.0,83.6286,83.7246,83.5501,83.6025,53191.0
2018-05-22 10:50:00,95.8,95.92,95.76,95.83,16004.0,83.6112,83.7159,83.5763,83.6374,16004.0
2018-05-22 11:00:00,95.84,96.08,95.83,95.86,18476.0,83.6461,83.8556,83.6374,83.6636,18476.0
2018-05-22 11:10:00,95.86,96.07,95.83,96.02,13795.0,83.6636,83.8468,83.6374,83.8032,13795.0
2018-05-22 11:20:00,96.02,96.08,95.91,95.94,13668.0,83.8032,83.8556,83.7072,83.7334,13668.0
2018-05-22 11:30:00,95.96,96.0,95.87,95.89,12187.0,83.7508,83.7857,83.6723,83.6897,12187.0
2018-05-22 11:40:00,95.9,96.01,95.85,95.9,27102.0,83.6985,83.7945,83.6548,83.6985,27102.0
2018-05-22 11:50:00,95.91,95.96,95.88,95.96,12899.0,83.7072,83.7508,83.681,83.7508,12899.0
2018-05-22 12:00:00,95.96,96.16,95.96,96.09,19054.0,83.7508,83.9254,83.7508,83.8643,19054.0
2018-05-22 12:10:00,96.1,96.22,96.07,96.15,14830.0,83.873,83.9778,83.8468,83.9167,14830.0
2018-05-22 12:20:00,96.15,96.15,95.86,95.91,16316.0,83.9167,83.9167,83.6636,83.7072,16316.0
2018-05-22 12:30:00,95.89,95.95,95.79,95.84,31619.0,83.6897,83.7421,83.6025,83.6461,31619.0
2018-05-22 12:40:00,95.85,96.01,95.85,96.0,16630.0,83.6548,83.7945,83.6548,83.7857,16630.0
2018-05-22 12:50:00,96.0,96.01,95.92,95.95,8070.0,83.7857,83.7945,83.7159,83.7421,8070.0
2018-05-22 13:00:00,95.9,96.05,95.86,96.03,17347.0,83.6985,83.8294,83.6636,83.8119,17347.0
2018-05-22 13:10:00,96.04,96.09,96.01,96.05,25458.0,83.8207,83.8643,83.7945,83.8294,25458.0
2018-05-22 13:20:00,96.05,96.09,95.99,96.07,15881.0,83.8294,83.8643,83.777,83.8468,15881.0
2018-05-22 13:30:00,96.09,96.09,95.99,96.01,11050.0,83.8643,83.8643,83.777,83.7945,11050.0
2018-05-22 13:40:00,96.02,96.13,96.01,96.08,11125.0,83.8032,83.8992,83.7945,83.8556,11125.0
2018-05-22 13:50:00,96.08,96.1,96.04,96.07,10055.0,83.8556,83.873,83.8207,83.8468,10055.0
2018-05-22 14:00:00,96.07,96.2,96.07,96.14,22352.0,83.8468,83.9603,83.8468,83.9079,22352.0
2018-05-22 14:10:00,96.15,96.23,96.13,96.16,10145.0,83.9167,83.9865,83.8992,83.9254,10145.0
2018-05-22 14:20:00,96.13,96.2,96.1,96.15,14333.0,83.8992,83.9603,83.873,83.9167,14333.0
2018-05-22 14:30:00,96.17,96.24,96.09,96.11,12492.0,83.9341,83.9952,83.8643,83.8817,12492.0
2018-05-22 14:40:00,96.12,96.15,96.07,96.09,9155.0,83.8905,83.9167,83.8468,83.8643,9155.0
2018-05-22 14:50:00,96.09,96.13,95.93,95.95,15153.0,83.8643,83.8992,83.7246,83.7421,15153.0
2018-05-22 15:00:00,95.93,96.06,95.9,95.97,17790.0,83.7246,83.8381,83.6985,83.7596,17790.0
2018-05-22 15:10:00,95.99,96.03,95.91,95.99,20090.0,83.777,83.8119,83.7072,83.777,20090.0
2018-05-22 15:20:00,95.98,96.06,95.95,95.96,14641.0,83.7683,83.8381,83.7421,83.7508,14641.0
2018-05-22 15:30:00,95.94,95.94,95.8,95.82,24064.0,83.7334,83.7334,83.6112,83.6286,24064.0
2018-05-22 15:40:00,95.83,95.88,95.73,95.76,25574.0,83.6374,83.681,83.5501,83.5763,25574.0
2018-05-22 15:50:00,95.75,95.81,95.59,95.7,125825.0,83.5675,83.6199,83.4279,83.5239,125825.0
2018-05-23 09:30:00,94.44,94.92,94.2,94.73,81798.0,82.4242,82.8432,82.2148,82.6773,81798.0
2018-05-23 09:40:00,94.7,95.07,94.6,94.8,47685.0,82.6511,82.9741,82.5639,82.7384,47685.0
2018-05-23 09:50:00,94.82,94.85,94.53,94.55,45070.0,82.7559,82.7821,82.5028,82.5202,45070.0
2018-05-23 10:00:00,94.56,94.65,94.34,94.57,46852.0,82.529,82.6075,82.3369,82.5377,46852.0
2018-05-23 10:10:00,94.59,94.81,94.56,94.7,50585.0,82.5551,82.7471,82.529,82.6511,50585.0
2018-05-23 10:20:00,94.75,94.77,94.58,94.63,46486.0,82.6948,82.7122,82.5464,82.59,46486.0
2018-05-23 10:30:00,94.6,94.63,94.43,94.44,23878.0,82.5639,82.59,82.4155,82.4242,23878.0
2018-05-23 10:40:00,94.45,94.47,94.2,94.22,27099.0,82.433,82.4504,82.2148,82.2322,27099.0
2018-05-23 10:50:00,94.22,94.35,94.04,94.3,25275.0,82.2322,82.3457,82.0751,82.302,25275.0
2018-05-23 11:00:00,94.28,94.45,94.24,94.24,25699.0,82.2846,82.433,82.2497,82.2497,25699.0
2018-05-23 11:10:00,94.23,94.41,94.22,94.37,77162.0,82.2409,82.398,82.2322,82.3631,77162.0
2018-05-23 11:20:00,94.39,94.4,94.28,94.28,64524.0,82.3806,82.3893,82.2846,82.2846,64524.0
2018-05-23 11:30:00,94.28,94.37,94.18,94.28,41878.0,82.2846,82.3631,82.1973,82.2846,41878.0
2018-05-23 11:40:00,94.3,94.63,94.29,94.56,114043.0,82.302,82.59,82.2933,82.529,114043.0
2018-05-23 11:50:00,94.59,94.69,94.5,94.5,52973.0,82.5551,82.6424,82.4766,82.4766,52973.0
2018-05-23 12:00:00,94.48,94.64,94.44,94.56,43160.0,82.4591,82.5988,82.4242,82.529,43160.0
2018-05-23 12:10:00,94.54,94.58,94.38,94.39,38439.0,82.5115,82.5464,82.3719,82.3806,38439.0
2018-05-23 12:20:00,94.37,94.49,94.35,94.43,11365.0,82.3631,82.4679,82.3457,82.4155,11365.0
2018-05-23 12:30:00,94.46,94.49,94.34,94.46,27345.0,82.4417,82.4679,82.3369,82.4417,27345.0
2018-05-23 12:40:00,94.46,94.52,94.4,94.48,45429.0,82.4417,82.494,82.3893,82.4591,45429.0
2018-05-23 12:50:00,94.49,94.5,94.38,94.47,19526.0,82.4679,82.4766,82.3719,82.4504,19526.0
2018-05-23 13:00:00,94.45,94.45,94.25,94.32,44120.0,82.433,82.433,82.2584,82.3195,44120.0
2018-05-23 13:10:00,94.33,94.33,94.21,94.21,15794.0,82.3282,82.3282,82.2235,82.2235,15794.0
2018-05-23 13:20:00,94.22,94.3,94.17,94.18,10410.0,82.2322,82.302,82.1886,82.1973,10410.0
2018-05-23 13:30:00,94.2,94.21,94.12,94.17,19387.0,82.2148,82.2235,82.1449,82.1886,19387.0
2018-05-23 13:40:00,94.19,94.31,94.17,94.28,16351.0,82.206,82.3108,82.1886,82.2846,16351.0
2018-05-23 13:50:00,94.28,94.32,94.22,94.28,21691.0,82.2846,82.3195,82.2322,82.2846,21691.0
2018-05-23 14:00:00,94.29,94.56,94.2,94.53,72820.0,82.2933,82.529,82.2148,82.5028,72820.0
2018-05-23 14:10:00,94.52,94.53,94.36,94.39,74851.0,82.494,82.5028,82.3544,82.3806,74851.0
2018-05-23 14:20:00,94.4,94.5,94.26,94.31,54973.0,82.3893,82.4766,82.2671,82.3108,54973.0
2018-05-23 14:30:00,94.31,94.38,94.28,94.34,19951.0,82.3108,82.3719,82.2846,82.3369,19951.0
2018-05-23 14:40:00,94.34,94.37,94.29,94.35,43741.0,82.3369,82.3631,82.2933,82.3457,43741.0
2018-05-23 14:50:00,94.35,94.5,94.34,94.49,41378.0,82.3457,82.4766,82.3369,82.4679,41378.0
2018-05-23 15:00:00,94.48,94.51,94.43,94.49,79877.0,82.4591,82.4853,82.4155,82.4679,79877.0
2018-05-23 15:10:00,94.48,94.52,94.41,94.5,40250.0,82.4591,82.494,82.398,82.4766,40250.0
2018-05-23 15:20:00,94.49,94.64,94.42,94.64,41283.0,82.4679,82.5988,82.4068,82.5988,41283.0
2018-05-23 15:30:00,94.65,94.74,94.58,94.6,50066.0,82.6075,82.6861,82.5464,82.5639,50066.0
2018-05-23 15:40:00,94.61,94.69,94.53,94.53,83170.0,82.5726,82.6424,82.5028,82.5028,83170.0
2018-05-23 15:50:00,94.54,94.62,94.39,94.4,534246.0,82.5115,82.5813,82.3806,82.3893,534246.0
2018-05-24 09:30:00,94.51,95.27,94.41,95.26,262621.0,82.4853,83.1486,82.398,83.1399,262621.0
2018-05-24 09:40:00,95.26,95.26,94.66,94.66,28216.0,83.1399,83.1399,82.6162,82.6162,28216.0
2018-05-24 09:50:00,94.66,94.66,94.21,94.26,32653.0,82.6162,82.6162,82.2235,82.2671,32653.0
2018-05-24 10:00:00,94.31,94.62,94.25,94.55,24783.0,82.3108,82.5813,82.2584,82.5202,24783.0
2018-05-24 10:10:00,94.57,94.71,94.53,94.53,17226.0,82.5377,82.6599,82.5028,82.5028,17226.0
2018-05-24 10:20:00,94.56,94.56,94.27,94.39,22924.0,82.529,82.529,82.2759,82.3806,22924.0
2018-05-24 10:30:00,94.36,94.46,94.14,94.46,30780.0,82.3544,82.4417,82.1624,82.4417,30780.0
2018-05-24 10:40:00,94.44,94.51,94.2,94.28,31882.0,82.4242,82.4853,82.2148,82.2846,31882.0
2018-05-24 10:50:00,94.32,94.41,94.02,94.09,17567.0,82.3195,82.398,82.0577,82.1188,17567.0
2018-05-24 11:00:00,94.06,94.21,93.99,94.12,25257.0,82.0926,82.2235,82.0315,82.1449,25257.0
2018-05-24 11:10:00,94.15,94.24,94.06,94.21,47321.0,82.1711,82.2497,82.0926,82.2235,47321.0
2018-05-24 11:20:00,94.21,94.28,94.17,94.26,24549.0,82.2235,82.2846,82.1886,82.2671,24549.0
2018-05-24 11:30:00,94.26,94.33,94.19,94.29,27644.0,82.2671,82.3282,82.206,82.2933,27644.0
2018-05-24 11:40:00,94.3,94.45,94.3,94.41,20730.0,82.302,82.433,82.302,82.398,20730.0
2018-05-24 11:50:00,94.4,94.67,94.33,94.65,16537.0,82.3893,82.625,82.3282,82.6075,16537.0
2018-05-24 12:00:00,94.63,94.71,94.63,94.65,11549.0,82.59,82.6599,82.59,82.6075,11549.0
2018-05-24 12:10:00,94.67,94.8,94.65,94.7,16834.0,82.625,82.7384,82.6075,82.6511,16834.0
2018-05-24 12:20:00,94.71,94.75,94.65,94.72,14442.0,82.6599,82.6948,82.6075,82.6686,14442.0
2018-05-24 12:30:00,94.72,94.8,94.65,94.65,15734.0,82.6686,82.7384,82.6075,82.6075,15734.0
2018-05-24 12:40:00,94.65,94.78,94.61,94.75,28020.0,82.6075,82.721,82.5726,82.6948,28020.0
2018-05-24 12:50:00,94.76,94.81,94.68,94.72,66076.0,82.7035,82.7471,82.6337,82.6686,66076.0
2018-05-24 13:00:00,94.73,94.79,94.67,94.73,32984.0,82.6773,82.7297,82.625,82.6773,32984.0
2018-05-24 13:10:00,94.72,94.77,94.7,94.75,33368.0,82.6686,82.7122,82.6511,82.6948,33368.0
2018-05-24 13:20:00,94.76,94.99,94.76,94.92,59462.0,82.7035,82.9042,82.7035,82.8432,59462.0
2018-05-24 13:30:00,94.92,94.97,94.81,94.84,13754.0,82.8432,82.8868,82.7471,82.7733,13754.0
2018-05-24 13:40:00,94.8,94.88,94.75,94.88,7443.0,82.7384,82.8082,82.6948,82.8082,7443.0
2018-05-24 13:50:00,94.85,94.95,94.84,94.93,9971.0,82.7821,82.8693,82.7733,82.8519,9971.0
2018-05-24 14:00:00,94.95,94.97,94.87,94.93,14964.0,82.8693,82.8868,82.7995,82.8519,14964.0
2018-05-24 14:10:00,94.92,94.99,94.88,94.98,70858.0,82.8432,82.9042,82.8082,82.8955,70858.0
2018-05-24 14:20:00,94.96,95.14,94.94,95.03,20527.0,82.8781,83.0352,82.8606,82.9392,20527.0
2018-05-24 14:30:00,95.01,95.07,94.91,94.94,13476.0,82.9217,82.9741,82.8344,82.8606,13476.0
2018-05-24 14:40:00,94.93,94.94,94.83,94.85,16245.0,82.8519,82.8606,82.7646,82.7821,16245.0
2018-05-24 14:50:00,94.85,94.87,94.76,94.83,19821.0,82.7821,82.7995,82.7035,82.7646,19821.0
2018-05-24 15:00:00,94.81,94.95,94.75,94.92,24392.0,82.7471,82.8693,82.6948,82.8432,24392.0
2018-05-24 15:10:00,94.94,95.13,94.9,95.12,48953.0,82.8606,83.0264,82.8257,83.0177,48953.0
2018-05-24 15:20:00,95.12,95.12,95.03,95.07,29441.0,83.0177,83.0177,82.9392,82.9741,29441.0
2018-05-24 15:30:00,95.08,95.16,95.05,95.09,36884.0,82.9828,83.0526,82.9566,82.9915,36884.0
2018-05-24 15:40:00,95.09,95.1,94.94,95.03,46009.0,82.9915,83.0003,82.8606,82.9392,46009.0
2018-05-24 15:50:00,95.01,95.11,94.96,95.06,113055.0,82.9217,83.009,82.8781,82.9653,113055.0
2018-05-25 09:30:00,95.2,95.2,94.54,94.75,52877.0,83.0875,83.0875,82.5115,82.6948,52877.0
2018-05-25 09:40:00,94.7,94.82,94.6,94.8,12682.0,82.6511,82.7559,82.5639,82.7384,12682.0
2018-05-25 09:50:00,94.75,94.93,94.64,94.91,16474.0,82.6948,82.8519,82.5988,82.8344,16474.0
2018-05-25 10:00:00,94.89,94.99,94.74,94.85,34800.0,82.817,82.9042,82.6861,82.7821,34800.0
2018-05-25 10:10:00,94.87,95.08,94.82,95.08,38715.0,82.7995,82.9828,82.7559,82.9828,38715.0
2018-05-25 10:20:00,95.07,95.1,94.91,95.0,22486.0,82.9741,83.0003,82.8344,82.913,22486.0
2018-05-25 10:30:00,95.01,95.2,95.01,95.11,23255.0,82.9217,83.0875,82.9217,83.009,23255.0
2018-05-25 10:40:00,95.13,95.13,95.0,95.0,43743.0,83.0264,83.0264,82.913,82.913,43743.0
2018-05-25 10:50:00,95.01,95.2,95.01,95.13,26005.0,82.9217,83.0875,82.9217,83.0264,26005.0
2018-05-25 11:00:00,95.13,95.2,95.05,95.11,22568.0,83.0264,83.0875,82.9566,83.009,22568.0
2018-05-25 11:10:00,95.11,95.11,94.99,95.01,17447.0,83.009,83.009,82.9042,82.9217,17447.0
2018-05-25 11:20:00,94.98,95.02,94.92,95.02,13391.0,82.8955,82.9304,82.8432,82.9304,13391.0
2018-05-25 11:30:00,95.02,95.21,95.0,95.21,46116.0,82.9304,83.0963,82.913,83.0963,46116.0
2018-05-25 11:40:00,95.24,95.35,95.22,95.3,11072.0,83.1224,83.2184,83.105,83.1748,11072.0
2018-05-25 11:50:00,95.28,95.3,95.19,95.2,8139.0,83.1573,83.1748,83.0788,83.0875,8139.0
2018-05-25 12:00:00,95.22,95.28,95.09,95.14,16493.0,83.105,83.1573,82.9915,83.0352,16493.0
2018-05-25 12:10:00,95.11,95.18,95.05,95.16,9941.0,83.009,83.0701,82.9566,83.0526,9941.0
2018-05-25 12:20:00,95.15,95.33,95.07,95.32,9910.0,83.0439,83.201,82.9741,83.1923,9910.0
2018-05-25 12:30:00,95.3,95.35,95.27,95.27,8903.0,83.1748,83.2184,83.1486,83.1486,8903.0
2018-05-25 12:40:00,95.3,95.35,95.22,95.27,12064.0,83.1748,83.2184,83.105,83.1486,12064.0
2018-05-25 12:50:00,95.27,95.36,95.19,95.29,14813.0,83.1486,83.2272,83.0788,83.1661,14813.0
2018-05-25 13:00:00,95.3,95.35,95.28,95.34,4994.0,83.1748,83.2184,83.1573,83.2097,4994.0
2018-05-25 13:10:00,95.35,95.36,95.22,95.26,12155.0,83.2184,83.2272,83.105,83.1399,12155.0
2018-05-25 13:20:00,95.24,95.27,95.2,95.21,5406.0,83.1224,83.1486,83.0875,83.0963,5406.0
2018-05-25 13:30:00,95.2,95.22,95.13,95.15,5530.0,83.0875,83.105,83.0264,83.0439,5530.0
2018-05-25 13:40:00,95.15,95.16,95.04,95.04,10791.0,83.0439,83.0526,82.9479,82.9479,10791.0
2018-05-25 13:50:00,95.05,95.12,94.94,94.98,13320.0,82.9566,83.0177,82.8606,82.8955,13320.0
2018-05-25 14:00:00,94.94,95.08,94.91,95.06,7483.0,82.8606,82.9828,82.8344,82.9653,7483.0
2018-05-25 14:10:00,95.07,95.18,95.05,95.17,9723.0,82.9741,83.0701,82.9566,83.0613,9723.0
2018-05-25 14:20:00,95.16,95.27,95.15,95.24,18665.0,83.0526,83.1486,83.0439,83.1224,18665.0
2018-05-25 14:30:00,95.24,95.25,95.12,95.2,18042.0,83.1224,83.1312,83.0177,83.0875,18042.0
2018-05-25 14:40:00,95.19,95.21,95.11,95.13,25114.0,83.0788,83.0963,83.009,83.0264,25114.0
2018-05-25 14:50:00,95.13,95.35,95.12,95.33,18230.0,83.0264,83.2184,83.0177,83.201,18230.0
2018-05-25 15:00:00,95.31,95.35,95.27,95.27,20030.0,83.1835,83.2184,83.1486,83.1486,20030.0
2018-05-25 15:10:00,95.26,95.41,95.24,95.38,26569.0,83.1399,83.2708,83.1224,83.2446,26569.0
2018-05-25 15:20:00,95.39,95.4,95.26,95.37,24505.0,83.2534,83.2621,83.1399,83.2359,24505.0
2018-05-25 15:30:00,95.38,95.38,95.3,95.36,20033.0,83.2446,83.2446,83.1748,83.2272,20033.0
2018-05-25 15:40:00,95.35,95.35,95.2,95.28,26700.0,83.2184,83.2184,83.0875,83.1573,26700.0
2018-05-25 15:50:00,95.28,95.5,95.28,95.44,165534.0,83.1573,83.3494,83.1573,83.297,165534.0
2018-05-29 09:30:00,94.68,94.89,94.28,94.46,155005.0,82.6337,82.817,82.2846,82.4417,155005.0
2018-05-29 09:40:00,94.43,94.9,94.35,94.78,79273.0,82.4155,82.8257,82.3457,82.721,79273.0
2018-05-29 09:50:00,94.81,95.19,94.57,94.83,89370.0,82.7471,83.0788,82.5377,82.7646,89370.0
2018-05-29 10:00:00,94.88,94.95,94.74,94.85,41967.0,82.8082,82.8693,82.6861,82.7821,41967.0
2018-05-29 10:10:00,94.85,94.97,94.75,94.75,64616.0,82.7821,82.8868,82.6948,82.6948,64616.0
2018-05-29 10:20:00,94.76,94.87,94.71,94.87,93355.0,82.7035,82.7995,82.6599,82.7995,93355.0
2018-05-29 10:30:00,94.87,95.17,94.74,95.09,52352.0,82.7995,83.0613,82.6861,82.9915,52352.0
2018-05-29 10:40:00,95.08,95.08,94.82,94.89,67066.0,82.9828,82.9828,82.7559,82.817,67066.0
2018-05-29 10:50:00,94.9,95.24,94.9,95.15,50909.0,82.8257,83.1224,82.8257,83.0439,50909.0
2018-05-29 11:00:00,95.14,95.27,94.99,95.17,44195.0,83.0352,83.1486,82.9042,83.0613,44195.0
2018-05-29 11:10:00,95.17,95.32,95.08,95.12,24365.0,83.0613,83.1923,82.9828,83.0177,24365.0
2018-05-29 11:20:00,95.1,95.24,95.04,95.16,40425.0,83.0003,83.1224,82.9479,83.0526,40425.0
2018-05-29 11:30:00,95.16,95.19,94.81,94.83,28095.0,83.0526,83.0788,82.7471,82.7646,28095.0
2018-05-29 11:40:00,94.81,94.81,94.39,94.64,90874.0,82.7471,82.7471,82.3806,82.5988,90874.0
2018-05-29 11:50:00,94.64,94.64,94.29,94.34,61448.0,82.5988,82.5988,82.2933,82.3369,61448.0
2018-05-29 12:00:00,94.35,94.46,94.23,94.4,57453.0,82.3457,82.4417,82.2409,82.3893,57453.0
2018-05-29 12:10:00,94.4,94.43,94.07,94.18,56353.0,82.3893,82.4155,82.1013,82.1973,56353.0
2018-05-29 12:20:00,94.15,94.52,94.13,94.31,29667.0,82.1711,82.494,82.1537,82.3108,29667.0
2018-05-29 12:30:00,94.34,94.49,94.34,94.45,23826.0,82.3369,82.4679,82.3369,82.433,23826.0
2018-05-29 12:40:00,94.47,94.61,94.47,94.57,23576.0,82.4504,82.5726,82.4504,82.5377,23576.0
2018-05-29 12:50:00,94.59,94.75,94.58,94.68,18547.0,82.5551,82.6948,82.5464,82.6337,18547.0
2018-05-29 13:00:00,94.68,94.68,94.4,94.42,15223.0,82.6337,82.6337,82.3893,82.4068,15223.0
2018-05-29 13:10:00,94.43,94.61,94.4,94.51,23774.0,82.4155,82.5726,82.3893,82.4853,23774.0
2018-05-29 13:20:00,94.49,94.56,94.41,94.51,14396.0,82.4679,82.529,82.398,82.4853,14396.0
2018-05-29 13:30:00,94.49,94.51,94.18,94.24,44623.0,82.4679,82.4853,82.1973,82.2497,44623.0
2018-05-29 13:40:00,94.23,94.54,94.21,94.46,25324.0,82.2409,82.5115,82.2235,82.4417,25324.0
2018-05-29 13:50:00,94.47,94.49,94.36,94.36,25995.0,82.4504,82.4679,82.3544,82.3544,25995.0
2018-05-29 14:00:00,94.33,94.37,94.13,94.19,28989.0,82.3282,82.3631,82.1537,82.206,28989.0
2018-05-29 14:10:00,94.18,94.24,94.09,94.16,33054.0,82.1973,82.2497,82.1188,82.1798,33054.0
2018-05-29 14:20:00,94.15,94.27,94.02,94.27,35997.0,82.1711,82.2759,82.0577,82.2759,35997.0
2018-05-29 14:30:00,94.26,94.39,94.23,94.28,49600.0,82.2671,82.3806,82.2409,82.2846,49600.0
2018-05-29 14:40:00,94.27,94.33,94.15,94.31,83569.0,82.2759,82.3282,82.1711,82.3108,83569.0
2018-05-29 14:50:00,94.3,94.3,94.1,94.11,43381.0,82.302,82.302,82.1275,82.1362,43381.0
2018-05-29 15:00:00,94.1,94.21,94.02,94.09,97333.0,82.1275,82.2235,82.0577,82.1188,97333.0
2018-05-29 15:10:00,94.1,94.11,93.88,93.94,88213.0,82.1275,82.1362,81.9355,81.9878,88213.0
2018-05-29 15:20:00,93.94,94.11,93.91,93.98,59634.0,81.9878,82.1362,81.9617,82.0228,59634.0
2018-05-29 15:30:00,93.96,94.26,93.96,94.2,84027.0,82.0053,82.2671,82.0053,82.2148,84027.0
2018-05-29 15:40:00,94.2,94.25,94.09,94.17,166735.0,82.2148,82.2584,82.1188,82.1886,166735.0
2018-05-29 15:50:00,94.19,94.55,94.19,94.39,223975.0,82.206,82.5202,82.206,82.3806,223975.0
2018-05-30 09:30:00,93.07,95.69,93.0,95.45,210049.0,81.2285,83.5152,81.1674,83.3057,210049.0
2018-05-30 09:40:00,95.45,95.89,95.18,95.4,88148.0,83.3057,83.6897,83.0701,83.2621,88148.0
2018-05-30 09:50:00,95.41,95.97,95.31,95.82,141861.0,83.2708,83.7596,83.1835,83.6286,141861.0
2018-05-30 10:00:00,95.85,96.35,95.61,96.35,108561.0,83.6548,84.0912,83.4454,84.0912,108561.0
2018-05-30 10:10:00,96.35,96.98,96.33,96.34,186983.0,84.0912,84.6411,84.0738,84.0825,186983.0
2018-05-30 10:20:00,96.35,96.64,96.34,96.52,74115.0,84.0912,84.3443,84.0825,84.2396,74115.0
2018-05-30 10:30:00,96.56,96.86,96.23,96.26,185627.0,84.2745,84.5363,83.9865,84.0127,185627.0
2018-05-30 10:40:00,96.25,96.67,95.9,96.25,87316.0,84.0039,84.3705,83.6985,84.0039,87316.0
2018-05-30 10:50:00,96.25,96.54,96.22,96.45,73976.0,84.0039,84.257,83.9778,84.1785,73976.0
2018-05-30 11:00:00,96.43,96.91,96.42,96.86,97307.0,84.161,84.58,84.1523,84.5363,97307.0
2018-05-30 11:10:00,96.87,96.94,96.31,96.41,131682.0,84.5451,84.6061,84.0563,84.1436,131682.0
2018-05-30 11:20:00,96.4,96.42,96.09,96.14,62161.0,84.1348,84.1523,83.8643,83.9079,62161.0
2018-05-30 11:30:00,96.1,96.48,96.1,96.4,74285.0,83.873,84.2047,83.873,84.1348,74285.0
2018-05-30 11:40:00,96.36,96.46,96.23,96.46,56706.0,84.0999,84.1872,83.9865,84.1872,56706.0
2018-05-30 11:50:00,96.44,96.85,96.44,96.77,95670.0,84.1698,84.5276,84.1698,84.4578,95670.0
2018-05-30 12:00:00,96.78,96.8,96.13,96.13,77600.0,84.4665,84.484,83.8992,83.8992,77600.0
2018-05-30 12:10:00,96.13,96.13,95.76,95.8,25653.0,83.8992,83.8992,83.5763,83.6112,25653.0
2018-05-30 12:20:00,95.82,95.91,95.7,95.7,16063.0,83.6286,83.7072,83.5239,83.5239,16063.0
2018-05-30 12:30:00,95.7,95.72,95.42,95.42,19871.0,83.5239,83.5414,83.2795,83.2795,19871.0
2018-05-30 12:40:00,95.42,95.44,94.73,94.93,40929.0,83.2795,83.297,82.6773,82.8519,40929.0
2018-05-30 12:50:00,94.95,94.98,94.72,94.82,20349.0,82.8693,82.8955,82.6686,82.7559,20349.0
2018-05-30 13:00:00,94.81,95.15,94.65,95.14,27701.0,82.7471,83.0439,82.6075,83.0352,27701.0
2018-05-30 13:10:00,95.11,95.35,95.0,95.35,30783.0,83.009,83.2184,82.913,83.2184,30783.0
2018-05-30 13:20:00,95.33,95.46,95.21,95.33,23380.0,83.201,83.3144,83.0963,83.201,23380.0
2018-05-30 13:30:00,95.36,95.4,95.27,95.27,14000.0,83.2272,83.2621,83.1486,83.1486,14000.0
2018-05-30 13:40:00,95.26,95.34,95.24,95.31,22003.0,83.1399,83.2097,83.1224,83.1835,22003.0
2018-05-30 13:50:00,95.33,95.35,95.23,95.35,15710.0,83.201,83.2184,83.1137,83.2184,15710.0
2018-05-30 14:00:00,95.33,95.48,95.28,95.28,29443.0,83.201,83.3319,83.1573,83.1573,29443.0
2018-05-30 14:10:00,95.28,95.28,95.07,95.13,22285.0,83.1573,83.1573,82.9741,83.0264,22285.0
2018-05-30 14:20:00,95.15,95.15,94.78,94.92,41901.0,83.0439,83.0439,82.721,82.8432,41901.0
2018-05-30 14:30:00,94.9,95.01,94.82,94.93,31662.0,82.8257,82.9217,82.7559,82.8519,31662.0
2018-05-30 14:40:00,94.93,95.03,94.84,95.01,27207.0,82.8519,82.9392,82.7733,82.9217,27207.0
2018-05-30 14:50:00,95.02,95.08,94.88,94.97,27513.0,82.9304,82.9828,82.8082,82.8868,27513.0
2018-05-30 15:00:00,94.96,95.08,94.93,94.95,39207.0,82.8781,82.9828,82.8519,82.8693,39207.0
2018-05-30 15:10:00,94.95,95.11,94.94,95.1,48078.0,82.8693,83.009,82.8606,83.0003,48078.0
2018-05-30 15:20:00,95.09,95.12,94.95,94.96,48729.0,82.9915,83.0177,82.8693,82.8781,48729.0
2018-05-30 15:30:00,94.95,95.01,94.83,94.97,51533.0,82.8693,82.9217,82.7646,82.8868,51533.0
2018-05-30 15:40:00,94.97,94.97,94.66,94.68,103779.0,82.8868,82.8868,82.6162,82.6337,103779.0
2018-05-30 15:50:00,94.69,95.06,94.69,94.97,159880.0,82.6424,82.9653,82.6424,82.8868,159880.0
2018-05-31 09:30:00,95.91,97.14,95.55,96.95,205672.0,83.7072,84.7807,83.393,84.6149,205672.0
2018-05-31 09:40:00,96.95,97.45,96.75,96.95,173844.0,84.6149,85.0513,84.4403,84.6149,173844.0
2018-05-31 09:50:00,96.99,97.43,96.97,97.41,128831.0,84.6498,85.0338,84.6323,85.0163,128831.0
2018-05-31 10:00:00,97.42,97.66,97.34,97.5,125533.0,85.0251,85.2345,84.9553,85.0949,125533.0
2018-05-31 10:10:00,97.49,97.8,97.43,97.74,137798.0,85.0862,85.3567,85.0338,85.3044,137798.0
2018-05-31 10:20:00,97.74,97.97,97.69,97.91,109811.0,85.3044,85.5051,85.2607,85.4527,109811.0
2018-05-31 10:30:00,97.92,97.97,97.79,97.9,79330.0,85.4615,85.5051,85.348,85.444,79330.0
2018-05-31 10:40:00,97.89,98.12,97.37,97.44,130006.0,85.4353,85.636,84.9814,85.0425,130006.0
2018-05-31 10:50:00,97.43,97.72,97.35,97.4,91299.0,85.0338,85.2869,84.964,85.0076,91299.0
2018-05-31 11:00:00,97.39,97.73,97.37,97.52,209417.0,84.9989,85.2956,84.9814,85.1123,209417.0
2018-05-31 11:10:00,97.51,97.68,97.46,97.67,100744.0,85.1036,85.252,85.06,85.2433,100744.0
2018-05-31 11:20:00,97.67,98.09,97.64,98.09,152995.0,85.2433,85.6098,85.2171,85.6098,152995.0
2018-05-31 11:30:00,98.06,98.28,97.81,98.23,120357.0,85.5836,85.7757,85.3655,85.732,120357.0
2018-05-31 11:40:00,98.2,98.39,97.85,97.94,76935.0,85.7058,85.8717,85.4004,85.4789,76935.0
2018-05-31 11:50:00,97.93,97.93,97.48,97.5,56981.0,85.4702,85.4702,85.0774,85.0949,56981.0
2018-05-31 12:00:00,97.5,97.51,97.29,97.29,49002.0,85.0949,85.1036,84.9116,84.9116,49002.0
2018-05-31 12:10:00,97.29,97.65,97.29,97.65,70583.0,84.9116,85.2258,84.9116,85.2258,70583.0
2018-05-31 12:20:00,97.66,97.7,97.39,97.47,102019.0,85.2345,85.2694,84.9989,85.0687,102019.0
2018-05-31 12:30:00,97.47,97.62,97.02,97.48,86412.0,85.0687,85.1996,84.676,85.0774,86412.0
2018-05-31 12:40:00,97.45,97.5,97.32,97.49,32710.0,85.0513,85.0949,84.9378,85.0862,32710.0
2018-05-31 12:50:00,97.49,97.51,97.4,97.5,109185.0,85.0862,85.1036,85.0076,85.0949,109185.0
2018-05-31 13:00:00,97.51,97.78,97.49,97.71,43343.0,85.1036,85.3393,85.0862,85.2782,43343.0
2018-05-31 13:10:00,97.7,97.74,97.38,97.43,65373.0,85.2694,85.3044,84.9902,85.0338,65373.0
2018-05-31 13:20:00,97.48,97.58,97.39,97.51,49783.0,85.0774,85.1647,84.9989,85.1036,49783.0
2018-05-31 13:30:00,97.5,97.59,97.31,97.31,32343.0,85.0949,85.1734,84.9291,84.9291,32343.0
2018-05-31 13:40:00,97.3,97.38,97.29,97.34,20826.0,84.9203,84.9902,84.9116,84.9553,20826.0
2018-05-31 13:50:00,97.38,97.38,97.06,97.08,28893.0,84.9902,84.9902,84.7109,84.7283,28893.0
2018-05-31 14:00:00,97.07,97.75,96.82,96.97,64430.0,84.7196,85.3131,84.5014,84.6323,64430.0
2018-05-31 14:10:00,96.97,97.05,96.92,96.99,52519.0,84.6323,84.7021,84.5887,84.6498,52519.0
2018-05-31 14:20:00,96.97,97.27,96.97,97.15,113222.0,84.6323,84.8942,84.6323,84.7894,113222.0
2018-05-31 14:30:00,97.15,97.19,97.0,97.01,84580.0,84.7894,84.8243,84.6585,84.6672,84580.0
2018-05-31 14:40:00,97.01,97.01,96.88,96.96,87265.0,84.6672,84.6672,84.5538,84.6236,87265.0
2018-05-31 14:50:00,96.97,97.12,96.88,97.02,110360.0,84.6323,84.7632,84.5538,84.676,110360.0
2018-05-31 15:00:00,97.01,97.22,96.99,97.12,158962.0,84.6672,84.8505,84.6498,84.7632,158962.0
2018-05-31 15:10:00,97.11,97.34,97.06,97.32,119560.0,84.7545,84.9553,84.7109,84.9378,119560.0
2018-05-31 15:20:00,97.32,97.45,97.29,97.4,59597.0,84.9378,85.0513,84.9116,85.0076,59597.0
2018-05-31 15:30:00,97.4,97.46,97.31,97.45,86312.0,85.0076,85.06,84.9291,85.0513,86312.0
2018-05-31 15:40:00,97.46,97.56,97.39,97.52,134126.0,85.06,85.1473,84.9989,85.1123,134126.0
2018-05-31 15:50:00,97.51,97.51,97.11,97.17,352018.0,85.1036,85.1036,84.7545,84.8069,352018.0
2018-06-01 09:30:00,97.68,97.68,96.52,96.82,76479.0,85.252,85.252,84.2396,84.5014,76479.0
2018-06-01 09:40:00,96.89,97.42,96.88,97.36,51166.0,84.5625,85.0251,84.5538,84.9727,51166.0
2018-06-01 09:50:00,97.4,97.55,97.3,97.55,25457.0,85.0076,85.1385,84.9203,85.1385,25457.0
2018-06-01 10:00:00,97.55,97.59,96.93,96.93,38721.0,85.1385,85.1734,84.5974,84.5974,38721.0
2018-06-01 10:10:00,96.95,97.0,96.45,96.79,44459.0,84.6149,84.6585,84.1785,84.4752,44459.0
2018-06-01 10:20:00,96.82,97.2,96.81,97.11,41856.0,84.5014,84.8331,84.4927,84.7545,41856.0
2018-06-01 10:30:00,97.1,97.31,97.0,97.25,69180.0,84.7458,84.9291,84.6585,84.8767,69180.0
2018-06-01 10:40:00,97.24,97.49,97.23,97.49,51988.0,84.868,85.0862,84.8592,85.0862,51988.0
2018-06-01 10:50:00,97.5,97.55,97.25,97.37,48289.0,85.0949,85.1385,84.8767,84.9814,48289.0
2018-06-01 11:00:00,97.38,97.52,97.25,97.33,62836.0,84.9902,85.1123,84.8767,84.9465,62836.0
2018-06-01 11:10:00,97.32,97.36,97.09,97.27,45126.0,84.9378,84.9727,84.7371,84.8942,45126.0
2018-06-01 11:20:00,97.27,97.48,97.27,97.34,17468.0,84.8942,85.0774,84.8942,84.9553,17468.0
2018-06-01 11:30:00,97.34,97.53,97.34,97.42,28866.0,84.9553,85.1211,84.9553,85.0251,28866.0
2018-06-01 11:40:00,97.43,97.49,97.39,97.42,20553.0,85.0338,85.0862,84.9989,85.0251,20553.0
2018-06-01 11:50:00,97.44,97.55,97.41,97.49,18903.0,85.0425,85.1385,85.0163,85.0862,18903.0
2018-06-01 12:00:00,97.5,97.61,97.45,97.61,20962.0,85.0949,85.1909,85.0513,85.1909,20962.0
2018-06-01 12:10:00,97.62,97.74,97.6,97.7,21608.0,85.1996,85.3044,85.1822,85.2694,21608.0
2018-06-01 12:20:00,97.7,97.73,97.65,97.73,17373.0,85.2694,85.2956,85.2258,85.2956,17373.0
2018-06-01 12:30:00,97.74,97.77,97.64,97.71,17841.0,85.3044,85.3305,85.2171,85.2782,17841.0
2018-06-01 12:40:00,97.71,97.81,97.63,97.68,23708.0,85.2782,85.3655,85.2084,85.252,23708.0
2018-06-01 12:50:00,97.67,97.8,97.63,97.79,14730.0,85.2433,85.3567,85.2084,85.348,14730.0
2018-06-01 13:00:00,97.8,97.85,97.77,97.84,19342.0,85.3567,85.4004,85.3305,85.3916,19342.0
2018-06-01 13:10:00,97.84,97.86,97.74,97.8,13691.0,85.3916,85.4091,85.3044,85.3567,13691.0
2018-06-01 13:20:00,97.81,97.88,97.8,97.85,22135.0,85.3655,85.4265,85.3567,85.4004,22135.0
2018-06-01 13:30:00,97.85,97.94,97.84,97.93,22765.0,85.4004,85.4789,85.3916,85.4702,22765.0
2018-06-01 13:40:00,97.94,97.96,97.9,97.92,14849.0,85.4789,85.4964,85.444,85.4615,14849.0
2018-06-01 13:50:00,97.91,97.99,97.91,97.98,11023.0,85.4527,85.5226,85.4527,85.5138,11023.0
2018-06-01 14:00:00,97.99,98.01,97.59,97.62,62558.0,85.5226,85.54,85.1734,85.1996,62558.0
2018-06-01 14:10:00,97.61,97.65,97.51,97.61,12251.0,85.1909,85.2258,85.1036,85.1909,12251.0
2018-06-01 14:20:00,97.61,97.77,97.61,97.75,29422.0,85.1909,85.3305,85.1909,85.3131,29422.0
2018-06-01 14:30:00,97.76,97.88,97.74,97.86,38724.0,85.3218,85.4265,85.3044,85.4091,38724.0
2018-06-01 14:40:00,97.87,97.94,97.78,97.87,26747.0,85.4178,85.4789,85.3393,85.4178,26747.0
2018-06-01 14:50:00,97.87,98.02,97.87,97.92,40676.0,85.4178,85.5487,85.4178,85.4615,40676.0
2018-06-01 15:00:00,97.93,98.0,97.81,97.82,46782.0,85.4702,85.5313,85.3655,85.3742,46782.0
2018-06-01 15:10:00,97.83,97.91,97.69,97.91,24798.0,85.3829,85.4527,85.2607,85.4527,24798.0
2018-06-01 15:20:00,97.89,97.98,97.85,97.92,35755.0,85.4353,85.5138,85.4004,85.4615,35755.0
2018-06-01 15:30:00,97.92,97.98,97.84,97.97,58118.0,85.4615,85.5138,85.3916,85.5051,58118.0
2018-06-01 15:40:00,97.97,98.05,97.92,97.99,69737.0,85.5051,85.5749,85.4615,85.5226,69737.0
2018-06-01 15:50:00,98.0,98.43,98.0,98.4,384650.0,85.5313,85.9066,85.5313,85.8804,384650.0
2018-06-04 09:30:00,98.5,98.62,97.43,98.55,72986.0,85.9677,86.0724,85.0338,86.0113,72986.0
2018-06-04 09:40:00,98.56,99.09,98.52,99.05,46746.0,86.02,86.4826,85.9851,86.4477,46746.0
2018-06-04 09:50:00,99.05,99.39,99.03,99.17,54418.0,86.4477,86.7444,86.4302,86.5524,54418.0
2018-06-04 10:00:00,99.2,99.23,98.83,99.01,53321.0,86.5786,86.6048,86.2557,86.4128,53321.0
2018-06-04 10:10:00,99.03,99.23,98.97,99.23,70718.0,86.4302,86.6048,86.3779,86.6048,70718.0
2018-06-04 10:20:00,99.22,99.38,99.15,99.18,49633.0,86.5961,86.7357,86.535,86.5611,49633.0
2018-06-04 10:30:00,99.15,99.28,99.07,99.15,24542.0,86.535,86.6484,86.4651,86.535,24542.0
2018-06-04 10:40:00,99.12,99.29,99.12,99.25,24602.0,86.5088,86.6571,86.5088,86.6222,24602.0
2018-06-04 10:50:00,99.27,99.38,99.17,99.38,30105.0,86.6397,86.7357,86.5524,86.7357,30105.0
2018-06-04 11:00:00,99.39,99.47,99.03,99.04,27681.0,86.7444,86.8142,86.4302,86.439,27681.0
2018-06-04 11:10:00,99.07,99.17,99.04,99.13,21607.0,86.4651,86.5524,86.439,86.5175,21607.0
2018-06-04 11:20:00,99.13,99.33,99.04,99.33,21665.0,86.5175,86.6921,86.439,86.6921,21665.0
2018-06-04 11:30:00,99.31,99.38,99.2,99.37,23611.0,86.6746,86.7357,86.5786,86.727,23611.0
2018-06-04 11:40:00,99.39,99.41,99.28,99.39,22900.0,86.7444,86.7619,86.6484,86.7444,22900.0
2018-06-04 11:50:00,99.38,99.49,99.3,99.47,25458.0,86.7357,86.8317,86.6659,86.8142,25458.0
2018-06-04 12:00:00,99.45,99.59,99.44,99.59,35410.0,86.7968,86.919,86.7881,86.919,35410.0
2018-06-04 12:10:00,99.59,99.74,99.54,99.67,23678.0,86.919,87.0499,86.8753,86.9888,23678.0
2018-06-04 12:20:00,99.65,99.87,99.65,99.83,23425.0,86.9713,87.1634,86.9713,87.1284,23425.0
2018-06-04 12:30:00,99.87,99.95,99.81,99.9,17836.0,87.1634,87.2332,87.111,87.1895,17836.0
2018-06-04 12:40:00,99.88,99.99,99.88,99.97,36708.0,87.1721,87.2681,87.1721,87.2506,36708.0
2018-06-04 12:50:00,99.95,100.0,99.92,99.96,24918.0,87.2332,87.2768,87.207,87.2419,24918.0
2018-06-04 13:00:00,99.95,99.96,99.87,99.89,29216.0,87.2332,87.2419,87.1634,87.1808,29216.0
2018-06-04 13:10:00,99.89,100.0,99.86,99.96,36832.0,87.1808,87.2768,87.1546,87.2419,36832.0
2018-06-04 13:20:00,99.94,100.01,99.86,99.92,123853.0,87.2244,87.2855,87.1546,87.207,123853.0
2018-06-04 13:30:00,99.9,99.96,99.7,99.81,42861.0,87.1895,87.2419,87.015,87.111,42861.0
2018-06-04 13:40:00,99.79,99.9,99.72,99.88,26576.0,87.0935,87.1895,87.0324,87.1721,26576.0
2018-06-04 13:50:00,99.86,99.89,99.8,99.83,25398.0,87.1546,87.1808,87.1023,87.1284,25398.0
2018-06-04 14:00:00,99.83,100.01,99.8,100.0,26680.0,87.1284,87.2855,87.1023,87.2768,26680.0
2018-06-04 14:10:00,100.0,100.0,99.93,100.0,84035.0,87.2768,87.2768,87.2157,87.2768,84035.0
2018-06-04 14:20:00,100.0,100.06,99.98,100.05,36274.0,87.2768,87.3292,87.2594,87.3205,36274.0
2018-06-04 14:30:00,100.06,100.18,100.01,100.04,43853.0,87.3292,87.4339,87.2855,87.3117,43853.0
2018-06-04 14:40:00,100.05,100.05,99.93,99.97,40293.0,87.3205,87.3205,87.2157,87.2506,40293.0
2018-06-04 14:50:00,99.96,100.02,99.94,99.98,39222.0,87.2419,87.2943,87.2244,87.2594,39222.0
2018-06-04 15:00:00,99.98,100.1,99.97,100.1,65716.0,87.2594,87.3641,87.2506,87.3641,65716.0
2018-06-04 15:10:00,100.09,100.28,100.05,100.25,38239.0,87.3554,87.5212,87.3205,87.495,38239.0
2018-06-04 15:20:00,100.27,100.29,100.15,100.15,39550.0,87.5125,87.5299,87.4077,87.4077,39550.0
2018-06-04 15:30:00,100.16,100.23,99.83,99.91,70411.0,87.4165,87.4776,87.1284,87.1983,70411.0
2018-06-04 15:40:00,99.91,100.01,99.85,99.99,93652.0,87.1983,87.2855,87.1459,87.2681,93652.0
2018-06-04 15:50:00,100.0,100.16,99.9,99.98,315767.0,87.2768,87.4165,87.1895,87.2594,315767.0
2018-06-05 09:30:00,100.01,100.45,99.84,100.2,112309.0,87.2855,87.6696,87.1372,87.4514,112309.0
2018-06-05 09:40:00,100.23,100.34,100.01,100.28,20785.0,87.4776,87.5736,87.2855,87.5212,20785.0
2018-06-05 09:50:00,100.27,100.31,100.13,100.28,20945.0,87.5125,87.5474,87.3903,87.5212,20945.0
2018-06-05 10:00:00,100.27,100.39,100.14,100.15,29103.0,87.5125,87.6172,87.399,87.4077,29103.0
2018-06-05 10:10:00,100.15,100.22,100.02,100.09,50263.0,87.4077,87.4688,87.2943,87.3554,50263.0
2018-06-05 10:20:00,100.1,100.12,99.98,100.06,26285.0,87.3641,87.3815,87.2594,87.3292,26285.0
2018-06-05 10:30:00,100.1,100.14,99.65,99.75,19563.0,87.3641,87.399,86.9713,87.0586,19563.0
2018-06-05 10:40:00,99.76,99.82,99.65,99.78,21768.0,87.0674,87.1197,86.9713,87.0848,21768.0
2018-06-05 10:50:00,99.81,100.02,99.79,100.01,28292.0,87.111,87.2943,87.0935,87.2855,28292.0
2018-06-05 11:00:00,99.99,100.04,99.77,99.78,45827.0,87.2681,87.3117,87.0761,87.0848,45827.0
2018-06-05 11:10:00,99.73,100.01,99.71,100.0,14261.0,87.0412,87.2855,87.0237,87.2768,14261.0
2018-06-05 11:20:00,100.0,100.05,99.94,100.04,27231.0,87.2768,87.3205,87.2244,87.3117,27231.0
2018-06-05 11:30:00,100.03,100.05,99.89,100.02,33477.0,87.303,87.3205,87.1808,87.2943,33477.0
2018-06-05 11:40:00,100.01,100.08,99.93,100.06,27552.0,87.2855,87.3466,87.2157,87.3292,27552.0
2018-06-05 11:50:00,100.06,100.28,100.06,100.22,30054.0,87.3292,87.5212,87.3292,87.4688,30054.0
2018-06-05 12:00:00,100.22,100.24,99.67,100.01,28527.0,87.4688,87.4863,86.9888,87.2855,28527.0
2018-06-05 12:10:00,100.05,100.21,100.03,100.04,15512.0,87.3205,87.4601,87.303,87.3117,15512.0
2018-06-05 12:20:00,100.05,100.11,100.04,100.09,17188.0,87.3205,87.3728,87.3117,87.3554,17188.0
2018-06-05 12:30:00,100.08,100.26,100.06,100.26,16002.0,87.3466,87.5037,87.3292,87.5037,16002.0
2018-06-05 12:40:00,100.26,100.33,100.2,100.24,8019.0,87.5037,87.5648,87.4514,87.4863,8019.0
2018-06-05 12:50:00,100.24,100.26,100.18,100.2,20132.0,87.4863,87.5037,87.4339,87.4514,20132.0
2018-06-05 13:00:00,100.19,100.36,100.17,100.35,11644.0,87.4426,87.591,87.4252,87.5823,11644.0
2018-06-05 13:10:00,100.35,100.46,100.33,100.42,9777.0,87.5823,87.6783,87.5648,87.6434,9777.0
2018-06-05 13:20:00,100.42,100.44,100.35,100.36,15613.0,87.6434,87.6608,87.5823,87.591,15613.0
2018-06-05 13:30:00,100.36,100.49,100.31,100.49,14979.0,87.591,87.7045,87.5474,87.7045,14979.0
2018-06-05 13:40:00,100.5,100.5,100.4,100.48,11649.0,87.7132,87.7132,87.6259,87.6957,11649.0
2018-06-05 13:50:00,100.5,100.52,100.4,100.49,15722.0,87.7132,87.7307,87.6259,87.7045,15722.0
2018-06-05 14:00:00,100.5,100.5,100.39,100.48,16034.0,87.7132,87.7132,87.6172,87.6957,16034.0
2018-06-05 14:10:00,100.51,100.64,100.51,100.6,13923.0,87.7219,87.8354,87.7219,87.8005,13923.0
2018-06-05 14:20:00,100.6,100.67,100.57,100.67,13773.0,87.8005,87.8616,87.7743,87.8616,13773.0
2018-06-05 14:30:00,100.67,100.69,100.55,100.68,13360.0,87.8616,87.879,87.7568,87.8703,13360.0
2018-06-05 14:40:00,100.71,100.86,100.69,100.86,21874.0,87.8965,88.0274,87.879,88.0274,21874.0
2018-06-05 14:50:00,100.87,100.92,100.74,100.75,17384.0,88.0361,88.0798,87.9227,87.9314,17384.0
2018-06-05 15:00:00,100.74,100.78,100.63,100.75,29811.0,87.9227,87.9576,87.8267,87.9314,29811.0
2018-06-05 15:10:00,100.76,100.77,100.67,100.71,27639.0,87.9401,87.9488,87.8616,87.8965,27639.0
2018-06-05 15:20:00,100.7,100.71,100.56,100.63,59438.0,87.8878,87.8965,87.7656,87.8267,59438.0
2018-06-05 15:30:00,100.61,100.62,100.51,100.52,39552.0,87.8092,87.8179,87.7219,87.7307,39552.0
2018-06-05 15:40:00,100.5,100.69,100.5,100.64,63537.0,87.7132,87.879,87.7132,87.8354,63537.0
2018-06-05 15:50:00,100.64,100.79,100.5,100.68,223741.0,87.8354,87.9663,87.7132,87.8703,223741.0
2018-06-06 09:30:00,100.86,100.88,100.39,100.42,56161.0,88.0274,88.0449,87.6172,87.6434,56161.0
2018-06-06 09:40:00,100.43,100.89,100.41,100.75,26901.0,87.6521,88.0536,87.6346,87.9314,26901.0
2018-06-06 09:50:00,100.77,100.94,100.65,100.67,24792.0,87.9488,88.0972,87.8441,87.8616,24792.0
2018-06-06 10:00:00,100.65,100.67,100.23,100.37,38401.0,87.8441,87.8616,87.4776,87.5997,38401.0
2018-06-06 10:10:00,100.37,100.45,100.11,100.22,39366.0,87.5997,87.6696,87.3728,87.4688,39366.0
2018-06-06 10:20:00,100.2,100.43,100.2,100.21,25709.0,87.4514,87.6521,87.4514,87.4601,25709.0
2018-06-06 10:30:00,100.19,100.6,100.15,100.58,40277.0,87.4426,87.8005,87.4077,87.783,40277.0
2018-06-06 10:40:00,100.59,100.75,100.53,100.64,37369.0,87.7917,87.9314,87.7394,87.8354,37369.0
2018-06-06 10:50:00,100.65,100.76,100.56,100.67,38066.0,87.8441,87.9401,87.7656,87.8616,38066.0
2018-06-06 11:00:00,100.65,100.94,100.65,100.83,26766.0,87.8441,88.0972,87.8441,88.0012,26766.0
2018-06-06 11:10:00,100.84,101.06,100.82,101.01,29000.0,88.0099,88.2019,87.9925,88.1583,29000.0
2018-06-06 11:20:00,101.02,101.15,101.01,101.11,21767.0,88.167,88.2805,88.1583,88.2456,21767.0
2018-06-06 11:30:00,101.12,101.17,101.07,101.07,28979.0,88.2543,88.298,88.2107,88.2107,28979.0
2018-06-06 11:40:00,101.06,101.08,100.94,101.06,22173.0,88.2019,88.2194,88.0972,88.2019,22173.0
2018-06-06 11:50:00,101.09,101.13,100.88,100.92,19125.0,88.2281,88.263,88.0449,88.0798,19125.0
2018-06-06 12:00:00,100.9,100.9,100.67,100.76,20407.0,88.0623,88.0623,87.8616,87.9401,20407.0
2018-06-06 12:10:00,100.77,100.93,100.75,100.91,14497.0,87.9488,88.0885,87.9314,88.071,14497.0
2018-06-06 12:20:00,100.93,101.0,100.8,100.8,21961.0,88.0885,88.1496,87.975,87.975,21961.0
2018-06-06 12:30:00,100.8,100.97,100.78,100.94,19972.0,87.975,88.1234,87.9576,88.0972,19972.0
2018-06-06 12:40:00,100.94,100.97,100.75,100.75,29387.0,88.0972,88.1234,87.9314,87.9314,29387.0
2018-06-06 12:50:00,100.75,100.85,100.74,100.74,26900.0,87.9314,88.0187,87.9227,87.9227,26900.0
2018-06-06 13:00:00,100.74,100.94,100.74,100.94,14868.0,87.9227,88.0972,87.9227,88.0972,14868.0
2018-06-06 13:10:00,100.95,101.09,100.91,101.06,22115.0,88.1059,88.2281,88.071,88.2019,22115.0
2018-06-06 13:20:00,101.05,101.15,100.91,101.12,21542.0,88.1932,88.2805,88.071,88.2543,21542.0
2018-06-06 13:30:00,101.14,101.18,101.08,101.18,12235.0,88.2718,88.3067,88.2194,88.3067,12235.0
2018-06-06 13:40:00,101.18,101.25,101.13,101.24,22314.0,88.3067,88.3678,88.263,88.359,22314.0
2018-06-06 13:50:00,101.23,101.26,101.16,101.26,21713.0,88.3503,88.3765,88.2892,88.3765,21713.0
2018-06-06 14:00:00,101.25,101.36,101.25,101.33,20088.0,88.3678,88.4638,88.3678,88.4376,20088.0
2018-06-06 14:10:00,101.34,101.43,101.28,101.36,42976.0,88.4463,88.5249,88.394,88.4638,42976.0
2018-06-06 14:20:00,101.37,101.42,101.29,101.4,21257.0,88.4725,88.5161,88.4027,88.4987,21257.0
2018-06-06 14:30:00,101.41,101.45,101.37,101.41,27730.0,88.5074,88.5423,88.4725,88.5074,27730.0
2018-06-06 14:40:00,101.4,101.58,101.36,101.58,27536.0,88.4987,88.6558,88.4638,88.6558,27536.0
2018-06-06 14:50:00,101.6,101.77,101.55,101.71,63527.0,88.6732,88.8216,88.6296,88.7692,63527.0
2018-06-06 15:00:00,101.71,101.81,101.62,101.68,38430.0,88.7692,88.8565,88.6907,88.7431,38430.0
2018-06-06 15:10:00,101.66,101.87,101.66,101.82,46112.0,88.7256,88.9089,88.7256,88.8653,46112.0
2018-06-06 15:20:00,101.82,101.91,101.78,101.81,48182.0,88.8653,88.9438,88.8303,88.8565,48182.0
2018-06-06 15:30:00,101.82,102.05,101.81,102.01,78611.0,88.8653,89.066,88.8565,89.0311,78611.0
2018-06-06 15:40:00,102.0,102.03,101.81,101.9,179650.0,89.0224,89.0485,88.8565,88.9351,179650.0
2018-06-06 15:50:00,101.91,102.15,101.9,102.1,186755.0,88.9438,89.1533,88.9351,89.1096,186755.0
2018-06-07 09:30:00,102.31,102.88,102.25,102.67,128566.0,89.7133,90.2131,89.6607,90.029,128566.0
2018-06-07 09:40:00,102.65,102.96,102.52,102.63,74024.0,90.0114,90.2832,89.8974,89.9939,74024.0
2018-06-07 09:50:00,102.61,103.09,102.52,103.05,88355.0,89.9763,90.3972,89.8974,90.3622,88355.0
2018-06-07 10:00:00,103.01,103.55,102.91,103.36,119116.0,90.3271,90.8006,90.2394,90.634,119116.0
2018-06-07 10:10:00,103.36,103.39,103.14,103.2,63360.0,90.634,90.6603,90.4411,90.4937,63360.0
2018-06-07 10:20:00,103.19,103.23,102.86,102.99,65077.0,90.4849,90.52,90.1956,90.3096,65077.0
2018-06-07 10:30:00,102.99,103.36,102.76,103.33,99206.0,90.3096,90.634,90.1079,90.6077,99206.0
2018-06-07 10:40:00,103.37,103.59,102.98,103.54,114437.0,90.6428,90.8357,90.3008,90.7918,114437.0
2018-06-07 10:50:00,103.53,103.57,103.3,103.44,75874.0,90.7831,90.8181,90.5814,90.7041,75874.0
2018-06-07 11:00:00,103.46,103.53,103.32,103.36,95517.0,90.7217,90.7831,90.5989,90.634,95517.0
2018-06-07 11:10:00,103.35,103.48,103.33,103.48,73198.0,90.6252,90.7392,90.6077,90.7392,73198.0
2018-06-07 11:20:00,103.48,103.48,103.3,103.31,41010.0,90.7392,90.7392,90.5814,90.5902,41010.0
2018-06-07 11:30:00,103.3,103.32,102.84,103.08,79357.0,90.5814,90.5989,90.178,90.3885,79357.0
2018-06-07 11:40:00,103.05,103.28,103.02,103.26,84742.0,90.3622,90.5638,90.3359,90.5463,84742.0
2018-06-07 11:50:00,103.23,103.35,103.14,103.3,112231.0,90.52,90.6252,90.4411,90.5814,112231.0
2018-06-07 12:00:00,103.28,103.3,102.46,102.6,73800.0,90.5638,90.5814,89.8448,89.9676,73800.0
2018-06-07 12:10:00,102.61,102.61,102.37,102.37,47678.0,89.9763,89.9763,89.7659,89.7659,47678.0
2018-06-07 12:20:00,102.35,102.52,102.34,102.36,43871.0,89.7484,89.8974,89.7396,89.7571,43871.0
2018-06-07 12:30:00,102.37,102.6,102.31,102.6,43496.0,89.7659,89.9676,89.7133,89.9676,43496.0
2018-06-07 12:40:00,102.57,102.65,102.35,102.38,40714.0,89.9413,90.0114,89.7484,89.7747,40714.0
2018-06-07 12:50:00,102.35,102.47,102.24,102.36,32275.0,89.7484,89.8536,89.6519,89.7571,32275.0
2018-06-07 13:00:00,102.34,102.48,102.31,102.39,27859.0,89.7396,89.8623,89.7133,89.7834,27859.0
2018-06-07 13:10:00,102.37,102.43,102.19,102.21,27911.0,89.7659,89.8185,89.6081,89.6256,27911.0
2018-06-07 13:20:00,102.19,102.28,102.15,102.22,23704.0,89.6081,89.687,89.573,89.6344,23704.0
2018-06-07 13:30:00,102.2,102.26,101.93,101.93,37774.0,89.6168,89.6694,89.3801,89.3801,37774.0
2018-06-07 13:40:00,101.91,101.91,101.72,101.75,51353.0,89.3625,89.3625,89.1959,89.2222,51353.0
2018-06-07 13:50:00,101.75,102.03,101.7,101.84,57859.0,89.2222,89.4678,89.1784,89.3011,57859.0
2018-06-07 14:00:00,101.83,101.88,101.64,101.65,114621.0,89.2924,89.3362,89.1258,89.1345,114621.0
2018-06-07 14:10:00,101.66,101.78,101.61,101.71,48071.0,89.1433,89.2485,89.0995,89.1871,48071.0
2018-06-07 14:20:00,101.69,101.69,101.55,101.59,35036.0,89.1696,89.1696,89.0468,89.0819,35036.0
2018-06-07 14:30:00,101.59,101.74,101.59,101.72,28844.0,89.0819,89.2135,89.0819,89.1959,28844.0
2018-06-07 14:40:00,101.71,102.04,101.68,102.01,37317.0,89.1871,89.4765,89.1608,89.4502,37317.0
2018-06-07 14:50:00,102.01,102.11,101.87,101.91,29389.0,89.4502,89.5379,89.3274,89.3625,29389.0
2018-06-07 15:00:00,101.91,102.08,101.9,101.92,46087.0,89.3625,89.5116,89.3538,89.3713,46087.0
2018-06-07 15:10:00,101.92,102.11,101.9,102.06,37827.0,89.3713,89.5379,89.3538,89.4941,37827.0
2018-06-07 15:20:00,102.07,102.19,101.95,102.19,44728.0,89.5028,89.6081,89.3976,89.6081,44728.0
2018-06-07 15:30:00,102.17,102.18,102.02,102.04,56328.0,89.5905,89.5993,89.459,89.4765,56328.0
2018-06-07 15:40:00,102.05,102.14,101.9,101.99,87393.0,89.4853,89.5642,89.3538,89.4327,87393.0
2018-06-07 15:50:00,102.01,102.07,101.67,101.96,276437.0,89.4502,89.5028,89.1521,89.4064,276437.0
2018-06-08 09:30:00,101.2,101.31,100.53,100.71,126788.0,88.7399,88.8364,88.1524,88.3103,126788.0
2018-06-08 09:40:00,100.75,100.99,100.53,100.73,33733.0,88.3453,88.5558,88.1524,88.3278,33733.0
2018-06-08 09:50:00,100.75,100.9,100.58,100.83,38067.0,88.3453,88.4769,88.1963,88.4155,38067.0
2018-06-08 10:00:00,100.82,100.99,100.71,100.9,43357.0,88.4067,88.5558,88.3103,88.4769,43357.0
2018-06-08 10:10:00,100.9,101.02,100.84,101.0,42190.0,88.4769,88.5821,88.4243,88.5646,42190.0
2018-06-08 10:20:00,101.04,101.06,100.73,100.75,42947.0,88.5996,88.6172,88.3278,88.3453,42947.0
2018-06-08 10:30:00,100.72,100.84,100.6,100.6,74257.0,88.319,88.4243,88.2138,88.2138,74257.0
2018-06-08 10:40:00,100.6,100.62,100.38,100.38,40835.0,88.2138,88.2314,88.0209,88.0209,40835.0
2018-06-08 10:50:00,100.38,100.46,100.3,100.41,31953.0,88.0209,88.0911,87.9508,88.0472,31953.0
2018-06-08 11:00:00,100.39,100.39,100.2,100.2,31544.0,88.0297,88.0297,87.8631,87.8631,31544.0
2018-06-08 11:10:00,100.23,100.38,100.23,100.27,23243.0,87.8894,88.0209,87.8894,87.9244,23243.0
2018-06-08 11:20:00,100.27,100.28,100.17,100.2,32703.0,87.9244,87.9332,87.8368,87.8631,32703.0
2018-06-08 11:30:00,100.17,100.32,100.0,100.21,64154.0,87.8368,87.9683,87.6877,87.8718,64154.0
2018-06-08 11:40:00,100.22,100.25,100.0,100.08,47561.0,87.8806,87.9069,87.6877,87.7578,47561.0
2018-06-08 11:50:00,100.09,100.17,100.02,100.06,37098.0,87.7666,87.8368,87.7052,87.7403,37098.0
2018-06-08 12:00:00,100.07,100.56,100.05,100.52,50239.0,87.7491,88.1787,87.7315,88.1437,50239.0
2018-06-08 12:10:00,100.53,100.61,100.42,100.5,29861.0,88.1524,88.2226,88.056,88.1261,29861.0
2018-06-08 12:20:00,100.48,100.78,100.47,100.78,32304.0,88.1086,88.3717,88.0998,88.3717,32304.0
2018-06-08 12:30:00,100.77,100.79,100.59,100.59,33120.0,88.3629,88.3804,88.205,88.205,33120.0
2018-06-08 12:40:00,100.58,100.68,100.57,100.61,35643.0,88.1963,88.284,88.1875,88.2226,35643.0
2018-06-08 12:50:00,100.61,100.62,100.56,100.57,52341.0,88.2226,88.2314,88.1787,88.1875,52341.0
2018-06-08 13:00:00,100.58,100.68,100.57,100.66,49494.0,88.1963,88.284,88.1875,88.2664,49494.0
2018-06-08 13:10:00,100.66,100.74,100.6,100.74,26760.0,88.2664,88.3366,88.2138,88.3366,26760.0
2018-06-08 13:20:00,100.72,100.79,100.71,100.73,10485.0,88.319,88.3804,88.3103,88.3278,10485.0
2018-06-08 13:30:00,100.74,101.09,100.74,101.0,19866.0,88.3366,88.6435,88.3366,88.5646,19866.0
2018-06-08 13:40:00,101.02,101.07,100.87,100.87,19049.0,88.5821,88.6259,88.4506,88.4506,19049.0
2018-06-08 13:50:00,100.87,100.88,100.68,100.71,25351.0,88.4506,88.4593,88.284,88.3103,25351.0
2018-06-08 14:00:00,100.71,100.8,100.71,100.77,16896.0,88.3103,88.3892,88.3103,88.3629,16896.0
2018-06-08 14:10:00,100.77,100.91,100.77,100.79,31416.0,88.3629,88.4856,88.3629,88.3804,31416.0
2018-06-08 14:20:00,100.82,100.87,100.7,100.72,26271.0,88.4067,88.4506,88.3015,88.319,26271.0
2018-06-08 14:30:00,100.7,100.85,100.69,100.75,24830.0,88.3015,88.433,88.2927,88.3453,24830.0
2018-06-08 14:40:00,100.76,100.87,100.72,100.86,38123.0,88.3541,88.4506,88.319,88.4418,38123.0
2018-06-08 14:50:00,100.86,100.91,100.75,100.75,18277.0,88.4418,88.4856,88.3453,88.3453,18277.0
2018-06-08 15:00:00,100.76,100.81,100.7,100.78,61511.0,88.3541,88.398,88.3015,88.3717,61511.0
2018-06-08 15:10:00,100.76,100.92,100.75,100.76,41018.0,88.3541,88.4944,88.3453,88.3541,41018.0
2018-06-08 15:20:00,100.77,100.89,100.74,100.82,13201.0,88.3629,88.4681,88.3366,88.4067,13201.0
2018-06-08 15:30:00,100.83,101.12,100.82,101.08,36123.0,88.4155,88.6698,88.4067,88.6347,36123.0
2018-06-08 15:40:00,101.07,101.16,101.05,101.11,29089.0,88.6259,88.7049,88.6084,88.661,29089.0
2018-06-08 15:50:00,101.11,101.26,101.05,101.06,157398.0,88.661,88.7926,88.6084,88.6172,157398.0
2018-06-11 09:30:00,100.86,101.32,100.7,100.89,46437.0,88.4418,88.8452,88.3015,88.4681,46437.0
2018-06-11 09:40:00,100.9,101.34,100.87,101.19,20215.0,88.4769,88.8627,88.4506,88.7312,20215.0
2018-06-11 09:50:00,101.17,101.34,101.11,101.27,21163.0,88.7136,88.8627,88.661,88.8013,21163.0
2018-06-11 10:00:00,101.22,101.35,101.12,101.12,17338.0,88.7575,88.8715,88.6698,88.6698,17338.0
2018-06-11 10:10:00,101.13,101.26,100.98,101.08,20091.0,88.6786,88.7926,88.547,88.6347,20091.0
2018-06-11 10:20:00,101.09,101.21,101.0,101.08,8710.0,88.6435,88.7487,88.5646,88.6347,8710.0
2018-06-11 10:30:00,101.06,101.21,101.02,101.07,10775.0,88.6172,88.7487,88.5821,88.6259,10775.0
2018-06-11 10:40:00,101.02,101.02,100.85,101.01,14375.0,88.5821,88.5821,88.433,88.5733,14375.0
2018-06-11 10:50:00,101.01,101.17,100.99,101.16,18626.0,88.5733,88.7136,88.5558,88.7049,18626.0
2018-06-11 11:00:00,101.2,101.22,101.08,101.16,15198.0,88.7399,88.7575,88.6347,88.7049,15198.0
2018-06-11 11:10:00,101.17,101.18,101.09,101.17,8293.0,88.7136,88.7224,88.6435,88.7136,8293.0
2018-06-11 11:20:00,101.16,101.18,101.08,101.09,8440.0,88.7049,88.7224,88.6347,88.6435,8440.0
2018-06-11 11:30:00,101.08,101.12,101.04,101.12,8819.0,88.6347,88.6698,88.5996,88.6698,8819.0
2018-06-11 11:40:00,101.12,101.22,101.11,101.17,10556.0,88.6698,88.7575,88.661,88.7136,10556.0
2018-06-11 11:50:00,101.2,101.31,101.15,101.31,11236.0,88.7399,88.8364,88.6961,88.8364,11236.0
2018-06-11 12:00:00,101.31,101.47,101.24,101.45,14276.0,88.8364,88.9767,88.775,88.9592,14276.0
2018-06-11 12:10:00,101.47,101.79,101.42,101.76,39566.0,88.9767,89.2573,88.9329,89.231,39566.0
2018-06-11 12:20:00,101.74,101.85,101.72,101.77,44372.0,89.2135,89.3099,89.1959,89.2398,44372.0
2018-06-11 12:30:00,101.79,101.81,101.54,101.59,47854.0,89.2573,89.2748,89.0381,89.0819,47854.0
2018-06-11 12:40:00,101.58,101.72,101.57,101.7,43984.0,89.0732,89.1959,89.0644,89.1784,43984.0
2018-06-11 12:50:00,101.69,101.72,101.6,101.64,8897.0,89.1696,89.1959,89.0907,89.1258,8897.0
2018-06-11 13:00:00,101.63,101.63,101.41,101.47,5250.0,89.117,89.117,88.9241,88.9767,5250.0
2018-06-11 13:10:00,101.47,101.57,101.46,101.49,5311.0,88.9767,89.0644,88.9679,88.9942,5311.0
2018-06-11 13:20:00,101.47,101.48,101.39,101.41,6585.0,88.9767,88.9855,88.9065,88.9241,6585.0
2018-06-11 13:30:00,101.41,101.41,101.36,101.4,4902.0,88.9241,88.9241,88.8802,88.9153,4902.0
2018-06-11 13:40:00,101.44,101.44,101.27,101.34,7909.0,88.9504,88.9504,88.8013,88.8627,7909.0
2018-06-11 13:50:00,101.34,101.42,101.32,101.41,10017.0,88.8627,88.9329,88.8452,88.9241,10017.0
2018-06-11 14:00:00,101.41,101.53,101.34,101.52,23101.0,88.9241,89.0293,88.8627,89.0205,23101.0
2018-06-11 14:10:00,101.52,101.64,101.52,101.59,16074.0,89.0205,89.1258,89.0205,89.0819,16074.0
2018-06-11 14:20:00,101.6,101.73,101.59,101.68,16698.0,89.0907,89.2047,89.0819,89.1608,16698.0
2018-06-11 14:30:00,101.71,101.72,101.58,101.59,19682.0,89.1871,89.1959,89.0732,89.0819,19682.0
2018-06-11 14:40:00,101.58,101.62,101.54,101.61,11203.0,89.0732,89.1082,89.0381,89.0995,11203.0
2018-06-11 14:50:00,101.62,101.63,101.49,101.54,9942.0,89.1082,89.117,88.9942,89.0381,9942.0
2018-06-11 15:00:00,101.55,101.66,101.55,101.63,18465.0,89.0468,89.1433,89.0468,89.117,18465.0
2018-06-11 15:10:00,101.63,101.64,101.54,101.54,10923.0,89.117,89.1258,89.0381,89.0381,10923.0
2018-06-11 15:20:00,101.54,101.62,101.52,101.52,14591.0,89.0381,89.1082,89.0205,89.0205,14591.0
2018-06-11 15:30:00,101.53,101.64,101.53,101.61,22614.0,89.0293,89.1258,89.0293,89.0995,22614.0
2018-06-11 15:40:00,101.6,101.62,101.54,101.6,42530.0,89.0907,89.1082,89.0381,89.0907,42530.0
2018-06-11 15:50:00,101.58,101.58,101.39,101.4,110564.0,89.0732,89.0732,88.9065,88.9153,110564.0
2018-06-12 09:30:00,101.58,101.65,101.19,101.5,33454.0,89.0732,89.1345,88.7312,89.003,33454.0
2018-06-12 09:40:00,101.49,101.66,101.21,101.21,14142.0,88.9942,89.1433,88.7487,88.7487,14142.0
2018-06-12 09:50:00,101.22,101.22,100.98,101.0,43769.0,88.7575,88.7575,88.547,88.5646,43769.0
2018-06-12 10:00:00,100.99,101.28,100.95,101.26,11316.0,88.5558,88.8101,88.5207,88.7926,11316.0
2018-06-12 10:10:00,101.26,101.27,101.17,101.22,18921.0,88.7926,88.8013,88.7136,88.7575,18921.0
2018-06-12 10:20:00,101.21,101.24,101.07,101.07,12643.0,88.7487,88.775,88.6259,88.6259,12643.0
2018-06-12 10:30:00,101.09,101.1,100.96,100.99,6874.0,88.6435,88.6523,88.5295,88.5558,6874.0
2018-06-12 10:40:00,100.99,101.24,100.98,101.24,7947.0,88.5558,88.775,88.547,88.775,7947.0
2018-06-12 10:50:00,101.21,101.28,101.1,101.26,8661.0,88.7487,88.8101,88.6523,88.7926,8661.0
2018-06-12 11:00:00,101.26,101.33,101.24,101.29,7099.0,88.7926,88.8539,88.775,88.8189,7099.0
2018-06-12 11:10:00,101.29,101.43,101.23,101.38,8803.0,88.8189,88.9416,88.7662,88.8978,8803.0
2018-06-12 11:20:00,101.37,101.52,101.36,101.47,6995.0,88.889,89.0205,88.8802,88.9767,6995.0
2018-06-12 11:30:00,101.49,101.57,101.45,101.57,8684.0,88.9942,89.0644,88.9592,89.0644,8684.0
2018-06-12 11:40:00,101.6,101.79,101.6,101.69,10094.0,89.0907,89.2573,89.0907,89.1696,10094.0
2018-06-12 11:50:00,101.67,101.83,101.67,101.82,28134.0,89.1521,89.2924,89.1521,89.2836,28134.0
2018-06-12 12:00:00,101.83,101.86,101.68,101.7,10734.0,89.2924,89.3187,89.1608,89.1784,10734.0
2018-06-12 12:10:00,101.7,101.73,101.69,101.72,8363.0,89.1784,89.2047,89.1696,89.1959,8363.0
2018-06-12 12:20:00,101.71,101.72,101.64,101.67,13948.0,89.1871,89.1959,89.1258,89.1521,13948.0
2018-06-12 12:30:00,101.65,101.68,101.62,101.66,4900.0,89.1345,89.1608,89.1082,89.1433,4900.0
2018-06-12 12:40:00,101.67,101.68,101.59,101.64,26255.0,89.1521,89.1608,89.0819,89.1258,26255.0
2018-06-12 12:50:00,101.63,101.7,101.63,101.63,21647.0,89.117,89.1784,89.117,89.117,21647.0
2018-06-12 13:00:00,101.62,101.66,101.58,101.59,18880.0,89.1082,89.1433,89.0732,89.0819,18880.0
2018-06-12 13:10:00,101.6,101.61,101.46,101.49,42188.0,89.0907,89.0995,88.9679,88.9942,42188.0
2018-06-12 13:20:00,101.49,101.6,101.45,101.54,59733.0,88.9942,89.0907,88.9592,89.0381,59733.0
2018-06-12 13:30:00,101.54,101.7,101.43,101.67,30670.0,89.0381,89.1784,88.9416,89.1521,30670.0
2018-06-12 13:40:00,101.64,101.7,101.6,101.69,7673.0,89.1258,89.1784,89.0907,89.1696,7673.0
2018-06-12 13:50:00,101.68,101.85,101.66,101.84,7142.0,89.1608,89.3099,89.1433,89.3011,7142.0
2018-06-12 14:00:00,101.82,101.84,101.76,101.82,42383.0,89.2836,89.3011,89.231,89.2836,42383.0
2018-06-12 14:10:00,101.81,101.82,101.71,101.75,8598.0,89.2748,89.2836,89.1871,89.2222,8598.0
2018-06-12 14:20:00,101.75,101.75,101.44,101.47,12780.0,89.2222,89.2222,88.9504,88.9767,12780.0
2018-06-12 14:30:00,101.47,101.48,101.39,101.48,8177.0,88.9767,88.9855,88.9065,88.9855,8177.0
2018-06-12 14:40:00,101.51,101.6,101.48,101.6,16919.0,89.0118,89.0907,88.9855,89.0907,16919.0
2018-06-12 14:50:00,101.59,101.69,101.57,101.58,12652.0,89.0819,89.1696,89.0644,89.0732,12652.0
2018-06-12 15:00:00,101.58,101.7,101.53,101.65,16505.0,89.0732,89.1784,89.0293,89.1345,16505.0
2018-06-12 15:10:00,101.65,101.76,101.64,101.75,19624.0,89.1345,89.231,89.1258,89.2222,19624.0
2018-06-12 15:20:00,101.74,101.81,101.74,101.8,15866.0,89.2135,89.2748,89.2135,89.2661,15866.0
2018-06-12 15:30:00,101.79,101.83,101.76,101.81,21954.0,89.2573,89.2924,89.231,89.2748,21954.0
2018-06-12 15:40:00,101.81,101.81,101.77,101.79,32579.0,89.2748,89.2748,89.2398,89.2573,32579.0
2018-06-12 15:50:00,101.8,102.07,101.8,102.02,147877.0,89.2661,89.5028,89.2661,89.459,147877.0
2018-06-13 09:30:00,102.14,102.22,101.76,101.94,25418.0,89.5642,89.6344,89.231,89.3888,25418.0
2018-06-13 09:40:00,101.88,101.94,101.68,101.88,19972.0,89.3362,89.3888,89.1608,89.3362,19972.0
2018-06-13 09:50:00,101.87,101.87,101.66,101.7,23563.0,89.3274,89.3274,89.1433,89.1784,23563.0
2018-06-13 10:00:00,101.75,101.9,101.72,101.77,32460.0,89.2222,89.3538,89.1959,89.2398,32460.0
2018-06-13 10:10:00,101.79,101.98,101.79,101.82,25697.0,89.2573,89.4239,89.2573,89.2836,25697.0
2018-06-13 10:20:00,101.8,101.8,101.67,101.77,30894.0,89.2661,89.2661,89.1521,89.2398,30894.0
2018-06-13 10:30:00,101.79,101.95,101.72,101.72,21394.0,89.2573,89.3976,89.1959,89.1959,21394.0
2018-06-13 10:40:00,101.71,101.88,101.68,101.81,20860.0,89.1871,89.3362,89.1608,89.2748,20860.0
2018-06-13 10:50:00,101.85,101.85,101.37,101.54,51143.0,89.3099,89.3099,88.889,89.0381,51143.0
2018-06-13 11:00:00,101.56,101.93,101.55,101.91,18965.0,89.0556,89.3801,89.0468,89.3625,18965.0
2018-06-13 11:10:00,101.87,101.98,101.77,101.88,14614.0,89.3274,89.4239,89.2398,89.3362,14614.0
2018-06-13 11:20:00,101.91,101.98,101.83,101.95,10606.0,89.3625,89.4239,89.2924,89.3976,10606.0
2018-06-13 11:30:00,101.94,102.06,101.94,102.0,7726.0,89.3888,89.4941,89.3888,89.4414,7726.0
2018-06-13 11:40:00,102.0,102.07,102.0,102.04,6980.0,89.4414,89.5028,89.4414,89.4765,6980.0
2018-06-13 11:50:00,102.03,102.18,102.03,102.15,11122.0,89.4678,89.5993,89.4678,89.573,11122.0
2018-06-13 12:00:00,102.12,102.14,102.03,102.11,10748.0,89.5467,89.5642,89.4678,89.5379,10748.0
2018-06-13 12:10:00,102.11,102.12,101.97,101.97,11415.0,89.5379,89.5467,89.4151,89.4151,11415.0
2018-06-13 12:20:00,101.97,101.97,101.83,101.84,14905.0,89.4151,89.4151,89.2924,89.3011,14905.0
2018-06-13 12:30:00,101.84,101.89,101.78,101.82,9589.0,89.3011,89.345,89.2485,89.2836,9589.0
2018-06-13 12:40:00,101.82,101.86,101.8,101.8,58792.0,89.2836,89.3187,89.2661,89.2661,58792.0
2018-06-13 12:50:00,101.8,101.84,101.74,101.74,14922.0,89.2661,89.3011,89.2135,89.2135,14922.0
2018-06-13 13:00:00,101.72,101.76,101.65,101.72,13581.0,89.1959,89.231,89.1345,89.1959,13581.0
2018-06-13 13:10:00,101.72,101.75,101.62,101.69,8852.0,89.1959,89.2222,89.1082,89.1696,8852.0
2018-06-13 13:20:00,101.71,101.77,101.48,101.61,20451.0,89.1871,89.2398,88.9855,89.0995,20451.0
2018-06-13 13:30:00,101.6,101.71,101.54,101.7,13229.0,89.0907,89.1871,89.0381,89.1784,13229.0
2018-06-13 13:40:00,101.71,101.78,101.66,101.78,8563.0,89.1871,89.2485,89.1433,89.2485,8563.0
2018-06-13 13:50:00,101.78,101.83,101.73,101.73,10956.0,89.2485,89.2924,89.2047,89.2047,10956.0
2018-06-13 14:00:00,101.7,101.72,101.04,101.1,27943.0,89.1784,89.1959,88.5996,88.6523,27943.0
2018-06-13 14:10:00,101.1,101.44,101.03,101.31,44715.0,88.6523,88.9504,88.5909,88.8364,44715.0
2018-06-13 14:20:00,101.29,101.29,100.92,101.0,24532.0,88.8189,88.8189,88.4944,88.5646,24532.0
2018-06-13 14:30:00,100.99,100.99,100.74,100.87,48069.0,88.5558,88.5558,88.3366,88.4506,48069.0
2018-06-13 14:40:00,100.87,101.01,100.73,100.82,37146.0,88.4506,88.5733,88.3278,88.4067,37146.0
2018-06-13 14:50:00,100.82,101.31,100.82,101.3,24710.0,88.4067,88.8364,88.4067,88.8276,24710.0
2018-06-13 15:00:00,101.31,101.62,101.3,101.47,28673.0,88.8364,89.1082,88.8276,88.9767,28673.0
2018-06-13 15:10:00,101.47,101.49,101.35,101.42,32381.0,88.9767,88.9942,88.8715,88.9329,32381.0
2018-06-13 15:20:00,101.4,101.53,101.06,101.17,30285.0,88.9153,89.0293,88.6172,88.7136,30285.0
2018-06-13 15:30:00,101.18,101.23,101.07,101.13,55100.0,88.7224,88.7662,88.6259,88.6786,55100.0
2018-06-13 15:40:00,101.13,101.17,101.04,101.06,83668.0,88.6786,88.7136,88.5996,88.6172,83668.0
2018-06-13 15:50:00,101.05,101.23,101.02,101.05,204555.0,88.6084,88.7662,88.5821,88.6084,204555.0
2018-06-14 09:30:00,101.78,102.95,101.46,102.9,82312.0,89.2485,90.2745,88.9679,90.2306,82312.0
2018-06-14 09:40:00,102.92,102.98,102.29,102.34,65951.0,90.2482,90.3008,89.6957,89.7396,65951.0
2018-06-14 09:50:00,102.35,102.55,102.08,102.26,66031.0,89.7484,89.9237,89.5116,89.6694,66031.0
2018-06-14 10:00:00,102.29,102.64,102.22,102.27,66253.0,89.6957,90.0026,89.6344,89.6782,66253.0
2018-06-14 10:10:00,102.29,102.32,101.99,102.22,43171.0,89.6957,89.722,89.4327,89.6344,43171.0
2018-06-14 10:20:00,102.21,102.38,102.18,102.22,26975.0,89.6256,89.7747,89.5993,89.6344,26975.0
2018-06-14 10:30:00,102.21,102.21,101.93,101.97,21557.0,89.6256,89.6256,89.3801,89.4151,21557.0
2018-06-14 10:40:00,101.95,102.11,101.83,101.99,29330.0,89.3976,89.5379,89.2924,89.4327,29330.0
2018-06-14 10:50:00,102.0,102.11,101.85,101.85,17392.0,89.4414,89.5379,89.3099,89.3099,17392.0
2018-06-14 11:00:00,101.87,101.91,101.61,101.69,32516.0,89.3274,89.3625,89.0995,89.1696,32516.0
2018-06-14 11:10:00,101.69,101.81,101.55,101.58,22615.0,89.1696,89.2748,89.0468,89.0732,22615.0
2018-06-14 11:20:00,101.59,101.73,101.55,101.59,15557.0,89.0819,89.2047,89.0468,89.0819,15557.0
2018-06-14 11:30:00,101.62,101.79,101.57,101.65,24327.0,89.1082,89.2573,89.0644,89.1345,24327.0
2018-06-14 11:40:00,101.63,101.7,101.55,101.61,24289.0,89.117,89.1784,89.0468,89.0995,24289.0
2018-06-14 11:50:00,101.61,101.75,101.61,101.61,24500.0,89.0995,89.2222,89.0995,89.0995,24500.0
2018-06-14 12:00:00,101.63,101.64,101.46,101.54,46289.0,89.117,89.1258,88.9679,89.0381,46289.0
2018-06-14 12:10:00,101.54,101.76,101.54,101.69,18538.0,89.0381,89.231,89.0381,89.1696,18538.0
2018-06-14 12:20:00,101.69,101.76,101.66,101.7,13058.0,89.1696,89.231,89.1433,89.1784,13058.0
2018-06-14 12:30:00,101.7,101.75,101.61,101.64,54688.0,89.1784,89.2222,89.0995,89.1258,54688.0
2018-06-14 12:40:00,101.66,101.77,101.62,101.7,30880.0,89.1433,89.2398,89.1082,89.1784,30880.0
2018-06-14 12:50:00,101.68,101.8,101.65,101.68,17055.0,89.1608,89.2661,89.1345,89.1608,17055.0
2018-06-14 13:00:00,101.7,101.75,101.63,101.73,15359.0,89.1784,89.2222,89.117,89.2047,15359.0
2018-06-14 13:10:00,101.74,101.78,101.69,101.77,14015.0,89.2135,89.2485,89.1696,89.2398,14015.0
2018-06-14 13:20:00,101.77,101.91,101.76,101.86,20463.0,89.2398,89.3625,89.231,89.3187,20463.0
2018-06-14 13:30:00,101.86,101.99,101.86,101.92,19341.0,89.3187,89.4327,89.3187,89.3713,19341.0
2018-06-14 13:40:00,101.92,101.98,101.91,101.94,8841.0,89.3713,89.4239,89.3625,89.3888,8841.0
2018-06-14 13:50:00,101.93,102.0,101.9,101.96,16672.0,89.3801,89.4414,89.3538,89.4064,16672.0
2018-06-14 14:00:00,101.99,102.02,101.84,101.91,18340.0,89.4327,89.459,89.3011,89.3625,18340.0
2018-06-14 14:10:00,101.9,101.9,101.79,101.81,18099.0,89.3538,89.3538,89.2573,89.2748,18099.0
2018-06-14 14:20:00,101.82,101.82,101.71,101.71,24740.0,89.2836,89.2836,89.1871,89.1871,24740.0
2018-06-14 14:30:00,101.72,101.82,101.71,101.77,15474.0,89.1959,89.2836,89.1871,89.2398,15474.0
2018-06-14 14:40:00,101.77,101.8,101.72,101.73,16960.0,89.2398,89.2661,89.1959,89.2047,16960.0
2018-06-14 14:50:00,101.73,101.75,101.37,101.38,24442.0,89.2047,89.2222,88.889,88.8978,24442.0
2018-06-14 15:00:00,101.39,101.61,101.31,101.58,20835.0,88.9065,89.0995,88.8364,89.0732,20835.0
2018-06-14 15:10:00,101.58,101.73,101.58,101.72,16432.0,89.0732,89.2047,89.0732,89.1959,16432.0
2018-06-14 15:20:00,101.71,101.79,101.66,101.76,19402.0,89.1871,89.2573,89.1433,89.231,19402.0
2018-06-14 15:30:00,101.76,101.76,101.63,101.63,42160.0,89.231,89.231,89.117,89.117,42160.0
2018-06-14 15:40:00,101.63,101.75,101.62,101.71,63799.0,89.117,89.2222,89.1082,89.1871,63799.0
2018-06-14 15:50:00,101.7,101.77,101.57,101.7,184326.0,89.1784,89.2398,89.0644,89.1784,184326.0
2018-06-15 09:30:00,101.96,101.96,100.55,100.69,507384.0,89.4064,89.4064,88.17,88.2927,507384.0
2018-06-15 09:40:00,100.71,100.71,100.31,100.54,54416.0,88.3103,88.3103,87.9595,88.1612,54416.0
2018-06-15 09:50:00,100.52,100.58,100.27,100.3,50034.0,88.1437,88.1963,87.9244,87.9508,50034.0
2018-06-15 10:00:00,100.35,100.62,100.27,100.52,26039.0,87.9946,88.2314,87.9244,88.1437,26039.0
2018-06-15 10:10:00,100.53,100.71,100.47,100.64,24962.0,88.1524,88.3103,88.0998,88.2489,24962.0
2018-06-15 10:20:00,100.64,100.64,100.36,100.42,26404.0,88.2489,88.2489,88.0034,88.056,26404.0
2018-06-15 10:30:00,100.4,100.4,100.1,100.16,29522.0,88.0384,88.0384,87.7754,87.828,29522.0
2018-06-15 10:40:00,100.18,101.0,100.18,100.99,38572.0,87.8455,88.5646,87.8455,88.5558,38572.0
2018-06-15 10:50:00,101.01,101.02,100.68,100.78,36955.0,88.5733,88.5821,88.284,88.3717,36955.0
2018-06-15 11:00:00,100.8,100.9,100.71,100.74,19666.0,88.3892,88.4769,88.3103,88.3366,19666.0
2018-06-15 11:10:00,100.75,100.8,100.67,100.72,17875.0,88.3453,88.3892,88.2752,88.319,17875.0
2018-06-15 11:20:00,100.71,100.88,100.69,100.78,17120.0,88.3103,88.4593,88.2927,88.3717,17120.0
2018-06-15 11:30:00,100.78,100.79,100.48,100.57,20527.0,88.3717,88.3804,88.1086,88.1875,20527.0
2018-06-15 11:40:00,100.57,100.68,100.52,100.6,16147.0,88.1875,88.284,88.1437,88.2138,16147.0
2018-06-15 11:50:00,100.59,100.87,100.55,100.85,17402.0,88.205,88.4506,88.17,88.433,17402.0
2018-06-15 12:00:00,100.87,100.92,100.77,100.84,25284.0,88.4506,88.4944,88.3629,88.4243,25284.0
2018-06-15 12:10:00,100.82,100.86,100.77,100.86,8965.0,88.4067,88.4418,88.3629,88.4418,8965.0
2018-06-15 12:20:00,100.85,100.92,100.75,100.91,21237.0,88.433,88.4944,88.3453,88.4856,21237.0
2018-06-15 12:30:00,100.93,100.97,100.78,100.83,16555.0,88.5032,88.5383,88.3717,88.4155,16555.0
2018-06-15 12:40:00,100.83,100.93,100.8,100.92,10836.0,88.4155,88.5032,88.3892,88.4944,10836.0
2018-06-15 12:50:00,100.93,101.08,100.87,101.08,10075.0,88.5032,88.6347,88.4506,88.6347,10075.0
2018-06-15 13:00:00,101.07,101.07,100.96,101.01,11076.0,88.6259,88.6259,88.5295,88.5733,11076.0
2018-06-15 13:10:00,101.02,101.12,100.99,101.09,11988.0,88.5821,88.6698,88.5558,88.6435,11988.0
2018-06-15 13:20:00,101.11,101.13,101.05,101.1,9784.0,88.661,88.6786,88.6084,88.6523,9784.0
2018-06-15 13:30:00,101.12,101.14,101.09,101.11,6359.0,88.6698,88.6873,88.6435,88.661,6359.0
2018-06-15 13:40:00,101.11,101.13,101.04,101.04,11688.0,88.661,88.6786,88.5996,88.5996,11688.0
2018-06-15 13:50:00,101.02,101.05,100.94,101.02,20747.0,88.5821,88.6084,88.512,88.5821,20747.0
2018-06-15 14:00:00,101.01,101.08,100.94,101.01,17437.0,88.5733,88.6347,88.512,88.5733,17437.0
2018-06-15 14:10:00,101.02,101.12,101.02,101.09,15275.0,88.5821,88.6698,88.5821,88.6435,15275.0
2018-06-15 14:20:00,101.11,101.32,101.11,101.29,24263.0,88.661,88.8452,88.661,88.8189,24263.0
2018-06-15 14:30:00,101.27,101.33,101.21,101.21,16857.0,88.8013,88.8539,88.7487,88.7487,16857.0
2018-06-15 14:40:00,101.21,101.3,101.21,101.23,20173.0,88.7487,88.8276,88.7487,88.7662,20173.0
2018-06-15 14:50:00,101.21,101.31,101.19,101.3,13957.0,88.7487,88.8364,88.7312,88.8276,13957.0
2018-06-15 15:00:00,101.29,101.31,101.24,101.3,19274.0,88.8189,88.8364,88.775,88.8276,19274.0
2018-06-15 15:10:00,101.29,101.3,101.19,101.22,14419.0,88.8189,88.8276,88.7312,88.7575,14419.0
2018-06-15 15:20:00,101.21,101.34,101.17,101.32,21424.0,88.7487,88.8627,88.7136,88.8452,21424.0
2018-06-15 15:30:00,101.33,101.37,101.25,101.37,34838.0,88.8539,88.889,88.7838,88.889,34838.0
2018-06-15 15:40:00,101.38,101.42,101.29,101.4,56331.0,88.8978,88.9329,88.8189,88.9153,56331.0
2018-06-15 15:50:00,101.41,101.66,101.4,101.5,212257.0,88.9241,89.1433,88.9153,89.003,212257.0
2018-06-18 09:30:00,100.55,100.67,100.05,100.24,46418.0,88.17,88.2752,87.7315,87.8981,46418.0
2018-06-18 09:40:00,100.11,100.41,99.93,100.3,20266.0,87.7841,88.0472,87.6263,87.9508,20266.0
2018-06-18 09:50:00,100.27,100.41,100.18,100.2,23635.0,87.9244,88.0472,87.8455,87.8631,23635.0
2018-06-18 10:00:00,100.17,100.22,100.02,100.1,13225.0,87.8368,87.8806,87.7052,87.7754,13225.0
2018-06-18 10:10:00,100.05,100.18,99.87,99.87,17515.0,87.7315,87.8455,87.5737,87.5737,17515.0
2018-06-18 10:20:00,99.84,100.0,99.83,99.9,11781.0,87.5474,87.6877,87.5386,87.6,11781.0
2018-06-18 10:30:00,99.91,100.28,99.89,100.27,11035.0,87.6088,87.9332,87.5912,87.9244,11035.0
2018-06-18 10:40:00,100.28,100.5,100.28,100.5,9014.0,87.9332,88.1261,87.9332,88.1261,9014.0
2018-06-18 10:50:00,100.46,100.58,100.41,100.54,10400.0,88.0911,88.1963,88.0472,88.1612,10400.0
2018-06-18 11:00:00,100.52,100.66,100.49,100.58,14205.0,88.1437,88.2664,88.1174,88.1963,14205.0
2018-06-18 11:10:00,100.62,100.65,100.53,100.56,8501.0,88.2314,88.2577,88.1524,88.1787,8501.0
2018-06-18 11:20:00,100.53,100.57,100.41,100.47,11490.0,88.1524,88.1875,88.0472,88.0998,11490.0
2018-06-18 11:30:00,100.48,100.61,100.43,100.49,10317.0,88.1086,88.2226,88.0647,88.1174,10317.0
2018-06-18 11:40:00,100.46,100.56,100.41,100.48,17698.0,88.0911,88.1787,88.0472,88.1086,17698.0
2018-06-18 11:50:00,100.47,100.51,100.34,100.38,16195.0,88.0998,88.1349,87.9858,88.0209,16195.0
2018-06-18 12:00:00,100.4,100.43,100.27,100.31,15778.0,88.0384,88.0647,87.9244,87.9595,15778.0
2018-06-18 12:10:00,100.31,100.48,100.26,100.44,15749.0,87.9595,88.1086,87.9157,88.0735,15749.0
2018-06-18 12:20:00,100.44,100.44,100.3,100.33,4834.0,88.0735,88.0735,87.9508,87.9771,4834.0
2018-06-18 12:30:00,100.32,100.4,100.3,100.39,22678.0,87.9683,88.0384,87.9508,88.0297,22678.0
2018-06-18 12:40:00,100.39,100.5,100.34,100.47,18976.0,88.0297,88.1261,87.9858,88.0998,18976.0
2018-06-18 12:50:00,100.46,100.53,100.43,100.53,7981.0,88.0911,88.1524,88.0647,88.1524,7981.0
2018-06-18 13:00:00,100.58,100.71,100.58,100.68,10163.0,88.1963,88.3103,88.1963,88.284,10163.0
2018-06-18 13:10:00,100.7,100.73,100.61,100.65,7394.0,88.3015,88.3278,88.2226,88.2577,7394.0
2018-06-18 13:20:00,100.67,100.75,100.65,100.71,5289.0,88.2752,88.3453,88.2577,88.3103,5289.0
2018-06-18 13:30:00,100.72,100.93,100.72,100.82,19676.0,88.319,88.5032,88.319,88.4067,19676.0
2018-06-18 13:40:00,100.81,100.83,100.7,100.72,7772.0,88.398,88.4155,88.3015,88.319,7772.0
2018-06-18 13:50:00,100.75,100.85,100.69,100.84,23846.0,88.3453,88.433,88.2927,88.4243,23846.0
2018-06-18 14:00:00,100.84,100.87,100.68,100.77,13378.0,88.4243,88.4506,88.284,88.3629,13378.0
2018-06-18 14:10:00,100.78,100.88,100.78,100.88,8830.0,88.3717,88.4593,88.3717,88.4593,8830.0
2018-06-18 14:20:00,100.9,100.95,100.84,100.93,12866.0,88.4769,88.5207,88.4243,88.5032,12866.0
2018-06-18 14:30:00,100.95,101.01,100.91,100.94,7030.0,88.5207,88.5733,88.4856,88.512,7030.0
2018-06-18 14:40:00,100.97,101.04,100.96,100.96,8250.0,88.5383,88.5996,88.5295,88.5295,8250.0
2018-06-18 14:50:00,100.97,100.99,100.86,100.92,15043.0,88.5383,88.5558,88.4418,88.4944,15043.0
2018-06-18 15:00:00,100.93,101.03,100.9,101.03,10825.0,88.5032,88.5909,88.4769,88.5909,10825.0
2018-06-18 15:10:00,101.04,101.15,101.02,101.07,14800.0,88.5996,88.6961,88.5821,88.6259,14800.0
2018-06-18 15:20:00,101.08,101.12,101.04,101.09,14076.0,88.6347,88.6698,88.5996,88.6435,14076.0
2018-06-18 15:30:00,101.1,101.13,100.98,100.99,14021.0,88.6523,88.6786,88.547,88.5558,14021.0
2018-06-18 15:40:00,100.97,101.07,100.87,101.07,53136.0,88.5383,88.6259,88.4506,88.6259,53136.0
2018-06-18 15:50:00,101.06,101.26,101.01,101.09,183625.0,88.6172,88.7926,88.5733,88.6435,183625.0
2018-06-19 09:30:00,99.5,100.13,99.47,99.9,59139.0,87.2493,87.8017,87.2229,87.6,59139.0
2018-06-19 09:40:00,99.9,100.07,99.8,99.92,21762.0,87.6,87.7491,87.5123,87.6175,21762.0
2018-06-19 09:50:00,99.96,100.02,99.68,99.79,21025.0,87.6526,87.7052,87.4071,87.5035,21025.0
2018-06-19 10:00:00,99.77,99.77,99.52,99.58,45160.0,87.486,87.486,87.2668,87.3194,45160.0
2018-06-19 10:10:00,99.57,99.72,99.47,99.67,38420.0,87.3106,87.4422,87.2229,87.3983,38420.0
2018-06-19 10:20:00,99.68,99.73,99.27,99.3,22822.0,87.4071,87.4509,87.0476,87.0739,22822.0
2018-06-19 10:30:00,99.26,99.36,98.95,98.96,48211.0,87.0388,87.1265,86.767,86.7757,48211.0
2018-06-19 10:40:00,98.96,99.62,98.9,99.46,20399.0,86.7757,87.3545,86.7231,87.2142,20399.0
2018-06-19 10:50:00,99.46,99.66,99.46,99.51,21936.0,87.2142,87.3896,87.2142,87.258,21936.0
2018-06-19 11:00:00,99.52,99.69,99.39,99.65,20029.0,87.2668,87.4159,87.1528,87.3808,20029.0
2018-06-19 11:10:00,99.69,99.93,99.62,99.81,18533.0,87.4159,87.6263,87.3545,87.5211,18533.0
2018-06-19 11:20:00,99.81,99.91,99.75,99.89,17987.0,87.5211,87.6088,87.4685,87.5912,17987.0
2018-06-19 11:30:00,99.89,100.03,99.74,99.82,21801.0,87.5912,87.714,87.4597,87.5299,21801.0
2018-06-19 11:40:00,99.78,99.97,99.71,99.91,17703.0,87.4948,87.6614,87.4334,87.6088,17703.0
2018-06-19 11:50:00,99.92,99.95,99.78,99.81,11918.0,87.6175,87.6438,87.4948,87.5211,11918.0
2018-06-19 12:00:00,99.79,99.86,99.63,99.66,12751.0,87.5035,87.5649,87.3632,87.3896,12751.0
2018-06-19 12:10:00,99.66,99.69,99.5,99.68,16188.0,87.3896,87.4159,87.2493,87.4071,16188.0
2018-06-19 12:20:00,99.66,99.73,99.53,99.56,12301.0,87.3896,87.4509,87.2756,87.3019,12301.0
2018-06-19 12:30:00,99.56,99.59,99.25,99.25,24286.0,87.3019,87.3282,87.03,87.03,24286.0
2018-06-19 12:40:00,99.24,99.35,99.18,99.28,19275.0,87.0213,87.1177,86.9687,87.0563,19275.0
2018-06-19 12:50:00,99.28,99.42,99.22,99.41,20798.0,87.0563,87.1791,87.0037,87.1703,20798.0
2018-06-19 13:00:00,99.43,99.48,99.29,99.33,30517.0,87.1879,87.2317,87.0651,87.1002,30517.0
2018-06-19 13:10:00,99.34,99.56,99.32,99.5,20742.0,87.109,87.3019,87.0914,87.2493,20742.0
2018-06-19 13:20:00,99.5,99.54,99.39,99.42,19652.0,87.2493,87.2843,87.1528,87.1791,19652.0
2018-06-19 13:30:00,99.41,99.49,99.35,99.48,35178.0,87.1703,87.2405,87.1177,87.2317,35178.0
2018-06-19 13:40:00,99.47,99.58,99.44,99.56,33168.0,87.2229,87.3194,87.1966,87.3019,33168.0
2018-06-19 13:50:00,99.57,99.63,99.52,99.63,15425.0,87.3106,87.3632,87.2668,87.3632,15425.0
2018-06-19 14:00:00,99.64,99.8,99.64,99.8,14937.0,87.372,87.5123,87.372,87.5123,14937.0
2018-06-19 14:10:00,99.8,99.88,99.77,99.84,14975.0,87.5123,87.5825,87.486,87.5474,14975.0
2018-06-19 14:20:00,99.83,99.9,99.74,99.75,15077.0,87.5386,87.6,87.4597,87.4685,15077.0
2018-06-19 14:30:00,99.76,99.79,99.72,99.74,12726.0,87.4772,87.5035,87.4422,87.4597,12726.0
2018-06-19 14:40:00,99.73,99.8,99.65,99.75,14342.0,87.4509,87.5123,87.3808,87.4685,14342.0
2018-06-19 14:50:00,99.77,99.89,99.72,99.8,20473.0,87.486,87.5912,87.4422,87.5123,20473.0
2018-06-19 15:00:00,99.8,99.86,99.78,99.81,16020.0,87.5123,87.5649,87.4948,87.5211,16020.0
2018-06-19 15:10:00,99.82,99.95,99.68,99.71,20714.0,87.5299,87.6438,87.4071,87.4334,20714.0
2018-06-19 15:20:00,99.68,99.79,99.65,99.74,16053.0,87.4071,87.5035,87.3808,87.4597,16053.0
2018-06-19 15:30:00,99.73,99.83,99.71,99.81,23684.0,87.4509,87.5386,87.4334,87.5211,23684.0
2018-06-19 15:40:00,99.81,99.93,99.78,99.88,57357.0,87.5211,87.6263,87.4948,87.5825,57357.0
2018-06-19 15:50:00,99.88,100.13,99.88,100.05,145484.0,87.5825,87.8017,87.5825,87.7315,145484.0
2018-06-20 09:30:00,100.35,100.87,100.12,100.3,34621.0,87.9946,88.4506,87.7929,87.9508,34621.0
2018-06-20 09:40:00,100.36,100.47,100.03,100.09,21598.0,88.0034,88.0998,87.714,87.7666,21598.0
2018-06-20 09:50:00,100.13,100.25,99.94,100.1,19193.0,87.8017,87.9069,87.6351,87.7754,19193.0
2018-06-20 10:00:00,100.12,100.17,99.8,99.97,33987.0,87.7929,87.8368,87.5123,87.6614,33987.0
2018-06-20 10:10:00,99.95,100.21,99.9,100.19,29504.0,87.6438,87.8718,87.6,87.8543,29504.0
2018-06-20 10:20:00,100.18,100.18,99.78,99.83,26271.0,87.8455,87.8455,87.4948,87.5386,26271.0
2018-06-20 10:30:00,99.81,100.12,99.78,100.12,13516.0,87.5211,87.7929,87.4948,87.7929,13516.0
2018-06-20 10:40:00,100.14,100.24,100.09,100.22,15399.0,87.8105,87.8981,87.7666,87.8806,15399.0
2018-06-20 10:50:00,100.22,100.39,100.21,100.36,8571.0,87.8806,88.0297,87.8718,88.0034,8571.0
2018-06-20 11:00:00,100.34,100.39,100.27,100.39,63626.0,87.9858,88.0297,87.9244,88.0297,63626.0
2018-06-20 11:10:00,100.39,100.47,100.34,100.39,25471.0,88.0297,88.0998,87.9858,88.0297,25471.0
2018-06-20 11:20:00,100.42,100.64,100.42,100.53,16534.0,88.056,88.2489,88.056,88.1524,16534.0
2018-06-20 11:30:00,100.5,100.67,100.38,100.55,20401.0,88.1261,88.2752,88.0209,88.17,20401.0
2018-06-20 11:40:00,100.53,100.63,100.51,100.59,14559.0,88.1524,88.2401,88.1349,88.205,14559.0
2018-06-20 11:50:00,100.6,100.69,100.56,100.69,12332.0,88.2138,88.2927,88.1787,88.2927,12332.0
2018-06-20 12:00:00,100.69,100.84,100.68,100.74,10726.0,88.2927,88.4243,88.284,88.3366,10726.0
2018-06-20 12:10:00,100.72,100.72,100.64,100.66,7902.0,88.319,88.319,88.2489,88.2664,7902.0
2018-06-20 12:20:00,100.66,100.79,100.63,100.75,8737.0,88.2664,88.3804,88.2401,88.3453,8737.0
2018-06-20 12:30:00,100.73,100.76,100.69,100.74,7138.0,88.3278,88.3541,88.2927,88.3366,7138.0
2018-06-20 12:40:00,100.74,100.88,100.74,100.85,58987.0,88.3366,88.4593,88.3366,88.433,58987.0
2018-06-20 12:50:00,100.86,100.9,100.82,100.85,12429.0,88.4418,88.4769,88.4067,88.433,12429.0
2018-06-20 13:00:00,100.85,100.87,100.8,100.81,10574.0,88.433,88.4506,88.3892,88.398,10574.0
2018-06-20 13:10:00,100.82,100.87,100.8,100.8,12414.0,88.4067,88.4506,88.3892,88.3892,12414.0
2018-06-20 13:20:00,100.79,100.84,100.74,100.79,9895.0,88.3804,88.4243,88.3366,88.3804,9895.0
2018-06-20 13:30:00,100.79,100.85,100.73,100.75,12215.0,88.3804,88.433,88.3278,88.3453,12215.0
2018-06-20 13:40:00,100.75,100.79,100.7,100.73,21855.0,88.3453,88.3804,88.3015,88.3278,21855.0
2018-06-20 13:50:00,100.74,100.78,100.72,100.78,13399.0,88.3366,88.3717,88.319,88.3717,13399.0
2018-06-20 14:00:00,100.77,100.82,100.71,100.76,21152.0,88.3629,88.4067,88.3103,88.3541,21152.0
2018-06-20 14:10:00,100.75,100.92,100.73,100.88,27468.0,88.3453,88.4944,88.3278,88.4593,27468.0
2018-06-20 14:20:00,100.87,100.97,100.85,100.95,13122.0,88.4506,88.5383,88.433,88.5207,13122.0
2018-06-20 14:30:00,100.94,100.95,100.87,100.91,10757.0,88.512,88.5207,88.4506,88.4856,10757.0
2018-06-20 14:40:00,100.9,100.9,100.85,100.89,18809.0,88.4769,88.4769,88.433,88.4681,18809.0
2018-06-20 14:50:00,100.9,100.95,100.81,100.85,24665.0,88.4769,88.5207,88.398,88.433,24665.0
2018-06-20 15:00:00,100.84,100.92,100.81,100.86,41307.0,88.4243,88.4944,88.398,88.4418,41307.0
2018-06-20 15:10:00,100.85,100.93,100.82,100.91,24586.0,88.433,88.5032,88.4067,88.4856,24586.0
2018-06-20 15:20:00,100.89,100.93,100.81,100.86,35464.0,88.4681,88.5032,88.398,88.4418,35464.0
2018-06-20 15:30:00,100.87,100.96,100.86,100.91,33914.0,88.4506,88.5295,88.4418,88.4856,33914.0
2018-06-20 15:40:00,100.91,101.0,100.84,100.97,61528.0,88.4856,88.5646,88.4243,88.5383,61528.0
2018-06-20 15:50:00,100.98,101.07,100.89,101.0,174952.0,88.547,88.6259,88.4681,88.5646,174952.0
2018-06-21 09:30:00,101.34,101.34,100.1,100.18,46757.0,88.8627,88.8627,87.7754,87.8455,46757.0
2018-06-21 09:40:00,100.19,100.34,100.13,100.24,15758.0,87.8543,87.9858,87.8017,87.8981,15758.0
2018-06-21 09:50:00,100.19,100.2,99.96,100.14,17673.0,87.8543,87.8631,87.6526,87.8105,17673.0
2018-06-21 10:00:00,100.1,100.14,99.41,99.47,28609.0,87.7754,87.8105,87.1703,87.2229,28609.0
2018-06-21 10:10:00,99.47,99.69,99.25,99.25,63210.0,87.2229,87.4159,87.03,87.03,63210.0
2018-06-21 10:20:00,99.26,99.3,99.1,99.17,18221.0,87.0388,87.0739,86.8985,86.9599,18221.0
2018-06-21 10:30:00,99.24,99.49,99.24,99.3,22168.0,87.0213,87.2405,87.0213,87.0739,22168.0
2018-06-21 10:40:00,99.28,99.71,99.26,99.46,48051.0,87.0563,87.4334,87.0388,87.2142,48051.0
2018-06-21 10:50:00,99.47,99.9,99.45,99.76,44745.0,87.2229,87.6,87.2054,87.4772,44745.0
2018-06-21 11:00:00,99.73,99.74,99.49,99.49,35871.0,87.4509,87.4597,87.2405,87.2405,35871.0
2018-06-21 11:10:00,99.51,99.69,99.42,99.64,21495.0,87.258,87.4159,87.1791,87.372,21495.0
2018-06-21 11:20:00,99.65,99.76,99.5,99.66,21394.0,87.3808,87.4772,87.2493,87.3896,21394.0
2018-06-21 11:30:00,99.66,99.8,99.66,99.72,20055.0,87.3896,87.5123,87.3896,87.4422,20055.0
2018-06-21 11:40:00,99.7,99.88,99.63,99.86,25841.0,87.4246,87.5825,87.3632,87.5649,25841.0
2018-06-21 11:50:00,99.89,99.89,99.78,99.87,17597.0,87.5912,87.5912,87.4948,87.5737,17597.0
2018-06-21 12:00:00,99.87,99.91,99.71,99.74,22611.0,87.5737,87.6088,87.4334,87.4597,22611.0
2018-06-21 12:10:00,99.75,99.84,99.59,99.61,23688.0,87.4685,87.5474,87.3282,87.3457,23688.0
2018-06-21 12:20:00,99.62,99.68,99.49,99.65,45557.0,87.3545,87.4071,87.2405,87.3808,45557.0
2018-06-21 12:30:00,99.65,99.71,99.59,99.64,46522.0,87.3808,87.4334,87.3282,87.372,46522.0
2018-06-21 12:40:00,99.63,99.66,99.55,99.65,24437.0,87.3632,87.3896,87.2931,87.3808,24437.0
2018-06-21 12:50:00,99.63,99.66,99.56,99.57,29814.0,87.3632,87.3896,87.3019,87.3106,29814.0
2018-06-21 13:00:00,99.56,99.63,99.5,99.63,36025.0,87.3019,87.3632,87.2493,87.3632,36025.0
2018-06-21 13:10:00,99.63,99.7,99.59,99.65,13812.0,87.3632,87.4246,87.3282,87.3808,13812.0
2018-06-21 13:20:00,99.65,99.69,99.62,99.64,24250.0,87.3808,87.4159,87.3545,87.372,24250.0
2018-06-21 13:30:00,99.63,99.71,99.46,99.47,34580.0,87.3632,87.4334,87.2142,87.2229,34580.0
2018-06-21 13:40:00,99.48,99.55,99.42,99.46,11481.0,87.2317,87.2931,87.1791,87.2142,11481.0
2018-06-21 13:50:00,99.44,99.44,99.18,99.31,41968.0,87.1966,87.1966,86.9687,87.0826,41968.0
2018-06-21 14:00:00,99.3,99.45,99.28,99.43,15397.0,87.0739,87.2054,87.0563,87.1879,15397.0
2018-06-21 14:10:00,99.44,99.47,99.39,99.4,14597.0,87.1966,87.2229,87.1528,87.1616,14597.0
2018-06-21 14:20:00,99.41,99.44,99.32,99.32,10857.0,87.1703,87.1966,87.0914,87.0914,10857.0
2018-06-21 14:30:00,99.34,99.41,99.32,99.32,12445.0,87.109,87.1703,87.0914,87.0914,12445.0
2018-06-21 14:40:00,99.33,99.39,99.24,99.39,25737.0,87.1002,87.1528,87.0213,87.1528,25737.0
2018-06-21 14:50:00,99.4,99.4,99.23,99.25,11238.0,87.1616,87.1616,87.0125,87.03,11238.0
2018-06-21 15:00:00,99.24,99.37,99.19,99.32,15612.0,87.0213,87.1353,86.9774,87.0914,15612.0
2018-06-21 15:10:00,99.31,99.31,99.18,99.2,13362.0,87.0826,87.0826,86.9687,86.9862,13362.0
2018-06-21 15:20:00,99.19,99.35,98.98,99.32,29654.0,86.9774,87.1177,86.7933,87.0914,29654.0
2018-06-21 15:30:00,99.33,99.33,99.13,99.24,26296.0,87.1002,87.1002,86.9248,87.0213,26296.0
2018-06-21 15:40:00,99.24,99.27,99.07,99.26,40303.0,87.0213,87.0476,86.8722,87.0388,40303.0
2018-06-21 15:50:00,99.26,99.28,99.08,99.17,179057.0,87.0388,87.0563,86.881,86.9599,179057.0
2018-06-22 09:30:00,99.83,99.88,99.49,99.55,33560.0,87.5386,87.5825,87.2405,87.2931,33560.0
2018-06-22 09:40:00,99.63,99.63,99.29,99.33,5807.0,87.3632,87.3632,87.0651,87.1002,5807.0
2018-06-22 09:50:00,99.42,99.56,99.21,99.33,8311.0,87.1791,87.3019,86.995,87.1002,8311.0
2018-06-22 10:00:00,99.31,99.65,99.31,99.52,10536.0,87.0826,87.3808,87.0826,87.2668,10536.0
2018-06-22 10:10:00,99.52,99.54,99.36,99.36,9866.0,87.2668,87.2843,87.1265,87.1265,9866.0
2018-06-22 10:20:00,99.37,99.4,98.77,98.83,16082.0,87.1353,87.1616,86.6091,86.6617,16082.0
2018-06-22 10:30:00,98.81,98.97,98.71,98.76,17367.0,86.6442,86.7845,86.5565,86.6004,17367.0
2018-06-22 10:40:00,98.73,98.93,98.68,98.91,11893.0,86.5741,86.7494,86.5302,86.7319,11893.0
2018-06-22 10:50:00,98.93,99.06,98.87,99.01,9354.0,86.7494,86.8634,86.6968,86.8196,9354.0
2018-06-22 11:00:00,99.06,99.14,98.87,99.03,17048.0,86.8634,86.9336,86.6968,86.8371,17048.0
2018-06-22 11:10:00,99.02,99.02,98.84,98.95,8035.0,86.8284,86.8284,86.6705,86.767,8035.0
2018-06-22 11:20:00,98.95,99.02,98.8,98.95,12740.0,86.767,86.8284,86.6354,86.767,12740.0
2018-06-22 11:30:00,98.95,99.02,98.83,98.88,9948.0,86.767,86.8284,86.6617,86.7056,9948.0
2018-06-22 11:40:00,98.88,99.02,98.86,99.02,7102.0,86.7056,86.8284,86.6881,86.8284,7102.0
2018-06-22 11:50:00,99.02,99.05,98.92,99.0,8291.0,86.8284,86.8547,86.7407,86.8108,8291.0
2018-06-22 12:00:00,99.0,99.01,98.88,98.88,15082.0,86.8108,86.8196,86.7056,86.7056,15082.0
2018-06-22 12:10:00,98.89,99.1,98.89,98.94,10123.0,86.7144,86.8985,86.7144,86.7582,10123.0
2018-06-22 12:20:00,98.94,99.0,98.91,98.97,10723.0,86.7582,86.8108,86.7319,86.7845,10723.0
2018-06-22 12:30:00,98.98,99.04,98.96,98.99,8965.0,86.7933,86.8459,86.7757,86.802,8965.0
2018-06-22 12:40:00,99.0,99.08,98.98,99.06,9356.0,86.8108,86.881,86.7933,86.8634,9356.0
2018-06-22 12:50:00,99.1,99.11,98.99,99.09,6731.0,86.8985,86.9073,86.802,86.8897,6731.0
2018-06-22 13:00:00,99.12,99.28,99.1,99.28,10838.0,86.916,87.0563,86.8985,87.0563,10838.0
2018-06-22 13:10:00,99.27,99.34,99.27,99.29,5228.0,87.0476,87.109,87.0476,87.0651,5228.0
2018-06-22 13:20:00,99.28,99.39,99.27,99.36,8594.0,87.0563,87.1528,87.0476,87.1265,8594.0
2018-06-22 13:30:00,99.37,99.48,99.31,99.46,20250.0,87.1353,87.2317,87.0826,87.2142,20250.0
2018-06-22 13:40:00,99.47,99.52,99.47,99.48,10544.0,87.2229,87.2668,87.2229,87.2317,10544.0
2018-06-22 13:50:00,99.48,99.5,99.44,99.47,7608.0,87.2317,87.2493,87.1966,87.2229,7608.0
2018-06-22 14:00:00,99.49,99.56,99.39,99.39,10188.0,87.2405,87.3019,87.1528,87.1528,10188.0
2018-06-22 14:10:00,99.4,99.43,99.37,99.37,11413.0,87.1616,87.1879,87.1353,87.1353,11413.0
2018-06-22 14:20:00,99.35,99.37,99.3,99.31,12290.0,87.1177,87.1353,87.0739,87.0826,12290.0
2018-06-22 14:30:00,99.31,99.38,99.25,99.38,8293.0,87.0826,87.144,87.03,87.144,8293.0
2018-06-22 14:40:00,99.37,99.4,99.31,99.39,12056.0,87.1353,87.1616,87.0826,87.1528,12056.0
2018-06-22 14:50:00,99.41,99.51,99.41,99.5,13049.0,87.1703,87.258,87.1703,87.2493,13049.0
2018-06-22 15:00:00,99.5,99.57,99.49,99.54,23430.0,87.2493,87.3106,87.2405,87.2843,23430.0
2018-06-22 15:10:00,99.54,99.7,99.54,99.62,31659.0,87.2843,87.4246,87.2843,87.3545,31659.0
2018-06-22 15:20:00,99.61,99.71,99.58,99.61,38546.0,87.3457,87.4334,87.3194,87.3457,38546.0
2018-06-22 15:30:00,99.61,99.63,99.52,99.53,48641.0,87.3457,87.3632,87.2668,87.2756,48641.0
2018-06-22 15:40:00,99.53,99.58,99.45,99.48,98435.0,87.2756,87.3194,87.2054,87.2317,98435.0
2018-06-22 15:50:00,99.48,99.51,99.03,99.08,250480.0,87.2317,87.258,86.8371,86.881,250480.0
2018-06-25 09:30:00,98.14,98.5,97.31,97.77,39501.0,86.0567,86.3724,85.3289,85.7323,39501.0
2018-06-25 09:40:00,97.8,98.06,97.51,97.72,24293.0,85.7586,85.9865,85.5043,85.6884,24293.0
2018-06-25 09:50:00,97.68,97.71,97.01,97.1,39973.0,85.6533,85.6796,85.0658,85.1447,39973.0
2018-06-25 10:00:00,97.1,97.28,96.88,97.08,62604.0,85.1447,85.3026,84.9518,85.1272,62604.0
2018-06-25 10:10:00,97.06,97.35,96.96,97.08,26075.0,85.1097,85.364,85.022,85.1272,26075.0
2018-06-25 10:20:00,97.06,97.37,97.03,97.29,56893.0,85.1097,85.3815,85.0834,85.3114,56893.0
2018-06-25 10:30:00,97.3,97.6,97.14,97.49,69422.0,85.3201,85.5832,85.1798,85.4867,69422.0
2018-06-25 10:40:00,97.49,98.03,97.43,98.03,27963.0,85.4867,85.9602,85.4341,85.9602,27963.0
2018-06-25 10:50:00,97.99,98.05,97.5,97.66,52212.0,85.9252,85.9778,85.4955,85.6358,52212.0
2018-06-25 11:00:00,97.65,97.73,97.27,97.39,258864.0,85.627,85.6972,85.2938,85.399,258864.0
2018-06-25 11:10:00,97.39,97.57,97.35,97.4,282889.0,85.399,85.5569,85.364,85.4078,282889.0
2018-06-25 11:20:00,97.4,97.43,97.11,97.35,140822.0,85.4078,85.4341,85.1535,85.364,140822.0
2018-06-25 11:30:00,97.37,97.38,97.16,97.24,127667.0,85.3815,85.3903,85.1974,85.2675,127667.0
2018-06-25 11:40:00,97.26,97.49,97.25,97.42,145480.0,85.285,85.4867,85.2763,85.4253,145480.0
2018-06-25 11:50:00,97.43,97.52,97.41,97.43,148917.0,85.4341,85.513,85.4166,85.4341,148917.0
2018-06-25 12:00:00,97.44,97.45,97.01,97.11,152453.0,85.4429,85.4517,85.0658,85.1535,152453.0
2018-06-25 12:10:00,97.12,97.22,97.07,97.15,179253.0,85.1623,85.25,85.1184,85.1886,179253.0
2018-06-25 12:20:00,97.14,97.26,96.94,97.18,98923.0,85.1798,85.285,85.0044,85.2149,98923.0
2018-06-25 12:30:00,97.21,97.37,97.1,97.21,57468.0,85.2412,85.3815,85.1447,85.2412,57468.0
2018-06-25 12:40:00,97.25,97.35,97.19,97.25,69589.0,85.2763,85.364,85.2237,85.2763,69589.0
2018-06-25 12:50:00,97.25,97.5,97.19,97.46,92003.0,85.2763,85.4955,85.2237,85.4604,92003.0
2018-06-25 13:00:00,97.45,97.45,97.17,97.37,68972.0,85.4517,85.4517,85.2061,85.3815,68972.0
2018-06-25 13:10:00,97.37,97.38,97.08,97.11,38490.0,85.3815,85.3903,85.1272,85.1535,38490.0
2018-06-25 13:20:00,97.07,97.3,97.05,97.26,53617.0,85.1184,85.3201,85.1009,85.285,53617.0
2018-06-25 13:30:00,97.24,97.39,97.24,97.39,41223.0,85.2675,85.399,85.2675,85.399,41223.0
2018-06-25 13:40:00,97.38,97.74,97.35,97.74,51875.0,85.3903,85.7059,85.364,85.7059,51875.0
2018-06-25 13:50:00,97.71,97.76,97.48,97.58,46521.0,85.6796,85.7235,85.478,85.5656,46521.0
2018-06-25 14:00:00,97.58,97.74,97.55,97.7,51514.0,85.5656,85.7059,85.5393,85.6709,51514.0
2018-06-25 14:10:00,97.71,97.74,97.62,97.67,101374.0,85.6796,85.7059,85.6007,85.6446,101374.0
2018-06-25 14:20:00,97.68,97.74,97.43,97.62,58042.0,85.6533,85.7059,85.4341,85.6007,58042.0
2018-06-25 14:30:00,97.62,97.62,97.39,97.39,140204.0,85.6007,85.6007,85.399,85.399,140204.0
2018-06-25 14:40:00,97.36,97.39,97.17,97.34,60900.0,85.3727,85.399,85.2061,85.3552,60900.0
2018-06-25 14:50:00,97.34,97.37,97.12,97.34,92818.0,85.3552,85.3815,85.1623,85.3552,92818.0
2018-06-25 15:00:00,97.35,97.57,97.31,97.45,124622.0,85.364,85.5569,85.3289,85.4517,124622.0
2018-06-25 15:10:00,97.44,97.55,97.38,97.47,104461.0,85.4429,85.5393,85.3903,85.4692,104461.0
2018-06-25 15:20:00,97.48,97.66,97.46,97.6,68631.0,85.478,85.6358,85.4604,85.5832,68631.0
2018-06-25 15:30:00,97.58,98.0,97.53,97.86,139304.0,85.5656,85.9339,85.5218,85.8112,139304.0
2018-06-25 15:40:00,97.88,98.06,97.88,98.03,82294.0,85.8287,85.9865,85.8287,85.9602,82294.0
2018-06-25 15:50:00,98.02,98.25,97.9,98.16,285369.0,85.9515,86.1532,85.8462,86.0742,285369.0
2018-06-26 09:30:00,98.45,98.94,98.05,98.18,64654.0,86.3285,86.7582,85.9778,86.0918,64654.0
2018-06-26 09:40:00,98.2,98.66,98.17,98.54,39032.0,86.1093,86.5127,86.083,86.4074,39032.0
2018-06-26 09:50:00,98.49,98.53,98.2,98.43,36158.0,86.3636,86.3987,86.1093,86.311,36158.0
2018-06-26 10:00:00,98.42,98.59,98.36,98.42,26038.0,86.3022,86.4513,86.2496,86.3022,26038.0
2018-06-26 10:10:00,98.41,98.83,98.37,98.62,49519.0,86.2935,86.6617,86.2584,86.4776,49519.0
2018-06-26 10:20:00,98.62,98.68,98.47,98.6,29271.0,86.4776,86.5302,86.3461,86.4601,29271.0
2018-06-26 10:30:00,98.59,98.63,98.3,98.41,34707.0,86.4513,86.4864,86.197,86.2935,34707.0
2018-06-26 10:40:00,98.42,98.48,98.25,98.46,24281.0,86.3022,86.3548,86.1532,86.3373,24281.0
2018-06-26 10:50:00,98.5,98.81,98.47,98.72,33153.0,86.3724,86.6442,86.3461,86.5653,33153.0
2018-06-26 11:00:00,98.72,98.91,98.7,98.88,27012.0,86.5653,86.7319,86.5478,86.7056,27012.0
2018-06-26 11:10:00,98.87,99.03,98.86,98.88,36592.0,86.6968,86.8371,86.6881,86.7056,36592.0
2018-06-26 11:20:00,98.87,98.93,98.58,98.6,31278.0,86.6968,86.7494,86.4425,86.4601,31278.0
2018-06-26 11:30:00,98.61,98.73,98.55,98.7,16075.0,86.4688,86.5741,86.4162,86.5478,16075.0
2018-06-26 11:40:00,98.71,98.82,98.68,98.72,12211.0,86.5565,86.653,86.5302,86.5653,12211.0
2018-06-26 11:50:00,98.75,98.87,98.7,98.83,21794.0,86.5916,86.6968,86.5478,86.6617,21794.0
2018-06-26 12:00:00,98.83,99.0,98.81,98.9,25677.0,86.6617,86.8108,86.6442,86.7231,25677.0
2018-06-26 12:10:00,98.89,99.02,98.88,98.93,18948.0,86.7144,86.8284,86.7056,86.7494,18948.0
2018-06-26 12:20:00,98.95,99.03,98.92,98.97,26404.0,86.767,86.8371,86.7407,86.7845,26404.0
2018-06-26 12:30:00,98.97,99.04,98.9,98.98,35541.0,86.7845,86.8459,86.7231,86.7933,35541.0
2018-06-26 12:40:00,98.99,99.1,98.82,98.91,40400.0,86.802,86.8985,86.653,86.7319,40400.0
2018-06-26 12:50:00,98.91,99.06,98.82,98.98,36829.0,86.7319,86.8634,86.653,86.7933,36829.0
2018-06-26 13:00:00,98.99,99.07,98.86,99.07,38830.0,86.802,86.8722,86.6881,86.8722,38830.0
2018-06-26 13:10:00,99.08,99.34,99.08,99.33,24288.0,86.881,87.109,86.881,87.1002,24288.0
2018-06-26 13:20:00,99.33,99.34,99.17,99.24,71709.0,87.1002,87.109,86.9599,87.0213,71709.0
2018-06-26 13:30:00,99.24,99.41,99.23,99.31,27034.0,87.0213,87.1703,87.0125,87.0826,27034.0
2018-06-26 13:40:00,99.31,99.35,99.17,99.26,20041.0,87.0826,87.1177,86.9599,87.0388,20041.0
2018-06-26 13:50:00,99.27,99.27,99.15,99.2,23086.0,87.0476,87.0476,86.9423,86.9862,23086.0
2018-06-26 14:00:00,99.2,99.24,99.06,99.08,39236.0,86.9862,87.0213,86.8634,86.881,39236.0
2018-06-26 14:10:00,99.06,99.13,99.06,99.07,21501.0,86.8634,86.9248,86.8634,86.8722,21501.0
2018-06-26 14:20:00,99.07,99.08,98.87,98.94,43135.0,86.8722,86.881,86.6968,86.7582,43135.0
2018-06-26 14:30:00,98.93,99.13,98.92,99.13,26616.0,86.7494,86.9248,86.7407,86.9248,26616.0
2018-06-26 14:40:00,99.12,99.13,99.0,99.01,31083.0,86.916,86.9248,86.8108,86.8196,31083.0
2018-06-26 14:50:00,99.04,99.04,98.93,98.96,36450.0,86.8459,86.8459,86.7494,86.7757,36450.0
2018-06-26 15:00:00,98.94,98.96,98.82,98.86,31682.0,86.7582,86.7757,86.653,86.6881,31682.0
2018-06-26 15:10:00,98.86,98.93,98.82,98.85,57793.0,86.6881,86.7494,86.653,86.6793,57793.0
2018-06-26 15:20:00,98.84,98.84,98.72,98.79,57481.0,86.6705,86.6705,86.5653,86.6267,57481.0
2018-06-26 15:30:00,98.8,99.01,98.8,98.94,72647.0,86.6354,86.8196,86.6354,86.7582,72647.0
2018-06-26 15:40:00,98.94,98.96,98.7,98.71,90304.0,86.7582,86.7757,86.5478,86.5565,90304.0
2018-06-26 15:50:00,98.71,98.73,98.48,98.72,287405.0,86.5565,86.5741,86.3548,86.5653,287405.0
2018-06-27 09:30:00,98.68,99.29,98.6,98.87,66188.0,86.5302,87.0651,86.4601,86.6968,66188.0
2018-06-27 09:40:00,98.89,99.2,98.58,99.01,146420.0,86.7144,86.9862,86.4425,86.8196,146420.0
2018-06-27 09:50:00,99.02,99.05,98.9,99.0,43123.0,86.8284,86.8547,86.7231,86.8108,43123.0
2018-06-27 10:00:00,98.96,98.96,98.37,98.51,125115.0,86.7757,86.7757,86.2584,86.3811,125115.0
2018-06-27 10:10:00,98.46,98.9,98.46,98.9,248918.0,86.3373,86.7231,86.3373,86.7231,248918.0
2018-06-27 10:20:00,98.9,98.98,98.67,98.72,244553.0,86.7231,86.7933,86.5214,86.5653,244553.0
2018-06-27 10:30:00,98.73,99.1,98.65,99.06,71780.0,86.5741,86.8985,86.5039,86.8634,71780.0
2018-06-27 10:40:00,99.1,99.13,98.74,98.85,51537.0,86.8985,86.9248,86.5828,86.6793,51537.0
2018-06-27 10:50:00,98.86,98.97,98.8,98.92,183916.0,86.6881,86.7845,86.6354,86.7407,183916.0
2018-06-27 11:00:00,98.92,98.95,98.71,98.87,155570.0,86.7407,86.767,86.5565,86.6968,155570.0
2018-06-27 11:10:00,98.87,99.06,98.85,99.0,139928.0,86.6968,86.8634,86.6793,86.8108,139928.0
2018-06-27 11:20:00,98.98,99.02,98.86,98.88,266145.0,86.7933,86.8284,86.6881,86.7056,266145.0
2018-06-27 11:30:00,98.9,98.95,98.8,98.89,216877.0,86.7231,86.767,86.6354,86.7144,216877.0
2018-06-27 11:40:00,98.9,98.91,98.82,98.86,189781.0,86.7231,86.7319,86.653,86.6881,189781.0
2018-06-27 11:50:00,98.85,98.98,98.85,98.94,93374.0,86.6793,86.7933,86.6793,86.7582,93374.0
2018-06-27 12:00:00,98.93,99.17,98.91,99.13,52024.0,86.7494,86.9599,86.7319,86.9248,52024.0
2018-06-27 12:10:00,99.15,99.35,99.11,99.3,43990.0,86.9423,87.1177,86.9073,87.0739,43990.0
2018-06-27 12:20:00,99.3,99.3,99.0,99.08,59935.0,87.0739,87.0739,86.8108,86.881,59935.0
2018-06-27 12:30:00,99.06,99.06,98.81,98.9,92663.0,86.8634,86.8634,86.6442,86.7231,92663.0
2018-06-27 12:40:00,98.89,98.92,98.48,98.6,59459.0,86.7144,86.7407,86.3548,86.4601,59459.0
2018-06-27 12:50:00,98.6,98.64,98.3,98.31,37880.0,86.4601,86.4951,86.197,86.2058,37880.0
2018-06-27 13:00:00,98.26,98.41,98.07,98.12,32633.0,86.1619,86.2935,85.9953,86.0392,32633.0
2018-06-27 13:10:00,98.15,98.17,97.7,97.72,37197.0,86.0655,86.083,85.6709,85.6884,37197.0
2018-06-27 13:20:00,97.7,97.89,97.69,97.73,28397.0,85.6709,85.8375,85.6621,85.6972,28397.0
2018-06-27 13:30:00,97.72,97.83,97.55,97.73,22261.0,85.6884,85.7849,85.5393,85.6972,22261.0
2018-06-27 13:40:00,97.7,97.94,97.67,97.69,58531.0,85.6709,85.8813,85.6446,85.6621,58531.0
2018-06-27 13:50:00,97.69,97.7,97.46,97.67,67692.0,85.6621,85.6709,85.4604,85.6446,67692.0
2018-06-27 14:00:00,97.67,97.84,97.36,97.38,24307.0,85.6446,85.7936,85.3727,85.3903,24307.0
2018-06-27 14:10:00,97.36,97.45,97.12,97.4,30745.0,85.3727,85.4517,85.1623,85.4078,30745.0
2018-06-27 14:20:00,97.41,97.6,97.4,97.45,43528.0,85.4166,85.5832,85.4078,85.4517,43528.0
2018-06-27 14:30:00,97.45,97.58,97.33,97.49,24670.0,85.4517,85.5656,85.3464,85.4867,24670.0
2018-06-27 14:40:00,97.5,97.54,97.3,97.33,26409.0,85.4955,85.5306,85.3201,85.3464,26409.0
2018-06-27 14:50:00,97.32,97.4,96.94,97.05,40795.0,85.3377,85.4078,85.0044,85.1009,40795.0
2018-06-27 15:00:00,97.06,97.23,96.99,97.03,32142.0,85.1097,85.2587,85.0483,85.0834,32142.0
2018-06-27 15:10:00,97.01,97.11,96.67,96.92,49994.0,85.0658,85.1535,84.7677,84.9869,49994.0
2018-06-27 15:20:00,96.93,97.2,96.85,97.17,47433.0,84.9957,85.2324,84.9255,85.2061,47433.0
2018-06-27 15:30:00,97.16,97.29,97.06,97.22,54121.0,85.1974,85.3114,85.1097,85.25,54121.0
2018-06-27 15:40:00,97.24,97.32,96.87,96.89,73891.0,85.2675,85.3377,84.9431,84.9606,73891.0
2018-06-27 15:50:00,96.88,96.88,96.44,96.51,280755.0,84.9518,84.9518,84.566,84.6274,280755.0
2018-06-28 09:30:00,96.19,96.69,96.07,96.4,67045.0,84.3468,84.7852,84.2416,84.5309,67045.0
2018-06-28 09:40:00,96.29,96.38,95.55,95.69,52405.0,84.4345,84.5134,83.7856,83.9084,52405.0
2018-06-28 09:50:00,95.68,96.28,95.62,96.16,54211.0,83.8996,84.4257,83.847,84.3205,54211.0
2018-06-28 10:00:00,96.16,96.24,95.83,95.91,26537.0,84.3205,84.3906,84.0311,84.1013,26537.0
2018-06-28 10:10:00,95.91,96.06,95.63,95.7,67033.0,84.1013,84.2328,83.8557,83.9171,67033.0
2018-06-28 10:20:00,95.73,95.73,95.33,95.4,78793.0,83.9434,83.9434,83.5927,83.6541,78793.0
2018-06-28 10:30:00,95.39,95.41,95.05,95.3,54634.0,83.6453,83.6628,83.3471,83.5664,54634.0
2018-06-28 10:40:00,95.28,95.59,95.15,95.45,52479.0,83.5488,83.8207,83.4348,83.6979,52479.0
2018-06-28 10:50:00,95.41,95.91,95.26,95.86,53194.0,83.6628,84.1013,83.5313,84.0574,53194.0
2018-06-28 11:00:00,95.88,96.0,95.58,95.7,28496.0,84.075,84.1802,83.8119,83.9171,28496.0
2018-06-28 11:10:00,95.72,95.72,95.5,95.66,31750.0,83.9347,83.9347,83.7417,83.882,31750.0
2018-06-28 11:20:00,95.64,95.99,95.47,95.89,21300.0,83.8645,84.1714,83.7154,84.0837,21300.0
2018-06-28 11:30:00,95.88,96.03,95.76,96.03,24916.0,84.075,84.2065,83.9697,84.2065,24916.0
2018-06-28 11:40:00,96.02,96.04,95.66,95.66,39681.0,84.1977,84.2153,83.882,83.882,39681.0
2018-06-28 11:50:00,95.69,95.85,95.59,95.82,24898.0,83.9084,84.0487,83.8207,84.0223,24898.0
2018-06-28 12:00:00,95.84,95.91,95.62,95.63,20079.0,84.0399,84.1013,83.847,83.8557,20079.0
2018-06-28 12:10:00,95.63,95.69,95.56,95.59,16348.0,83.8557,83.9084,83.7944,83.8207,16348.0
2018-06-28 12:20:00,95.6,95.61,95.32,95.43,20484.0,83.8294,83.8382,83.5839,83.6804,20484.0
2018-06-28 12:30:00,95.42,95.47,95.16,95.26,51287.0,83.6716,83.7154,83.4436,83.5313,51287.0
2018-06-28 12:40:00,95.24,95.33,95.17,95.24,22739.0,83.5138,83.5927,83.4524,83.5138,22739.0
2018-06-28 12:50:00,95.25,95.48,95.25,95.38,27324.0,83.5225,83.7242,83.5225,83.6365,27324.0
2018-06-28 13:00:00,95.39,95.49,95.38,95.41,28053.0,83.6453,83.733,83.6365,83.6628,28053.0
2018-06-28 13:10:00,95.43,95.52,95.29,95.5,40334.0,83.6804,83.7593,83.5576,83.7417,40334.0
2018-06-28 13:20:00,95.5,95.62,95.44,95.52,41998.0,83.7417,83.847,83.6891,83.7593,41998.0
2018-06-28 13:30:00,95.53,95.6,95.43,95.47,43791.0,83.7681,83.8294,83.6804,83.7154,43791.0
2018-06-28 13:40:00,95.5,95.59,95.45,95.5,26109.0,83.7417,83.8207,83.6979,83.7417,26109.0
2018-06-28 13:50:00,95.52,95.67,95.52,95.65,44730.0,83.7593,83.8908,83.7593,83.8733,44730.0
2018-06-28 14:00:00,95.65,95.8,95.61,95.66,23667.0,83.8733,84.0048,83.8382,83.882,23667.0
2018-06-28 14:10:00,95.67,95.73,95.61,95.66,28086.0,83.8908,83.9434,83.8382,83.882,28086.0
2018-06-28 14:20:00,95.67,95.99,95.66,95.96,35223.0,83.8908,84.1714,83.882,84.1451,35223.0
2018-06-28 14:30:00,96.0,96.04,95.87,95.89,17495.0,84.1802,84.2153,84.0662,84.0837,17495.0
2018-06-28 14:40:00,95.92,96.01,95.89,95.99,20320.0,84.11,84.189,84.0837,84.1714,20320.0
2018-06-28 14:50:00,96.0,96.19,95.97,96.19,19848.0,84.1802,84.3468,84.1539,84.3468,19848.0
2018-06-28 15:00:00,96.2,96.28,96.12,96.23,33936.0,84.3556,84.4257,84.2854,84.3819,33936.0
2018-06-28 15:10:00,96.25,96.31,95.96,96.05,56704.0,84.3994,84.452,84.1451,84.224,56704.0
2018-06-28 15:20:00,96.04,96.07,95.96,96.01,37883.0,84.2153,84.2416,84.1451,84.189,37883.0
2018-06-28 15:30:00,96.02,96.06,95.86,95.97,36430.0,84.1977,84.2328,84.0574,84.1539,36430.0
2018-06-28 15:40:00,95.96,95.99,95.76,95.89,77658.0,84.1451,84.1714,83.9697,84.0837,77658.0
2018-06-28 15:50:00,95.9,95.97,95.71,95.96,216597.0,84.0925,84.1539,83.9259,84.1451,216597.0
2018-06-29 09:30:00,96.41,97.83,96.38,96.66,66683.0,84.5397,85.7849,84.5134,84.7589,66683.0
2018-06-29 09:40:00,96.77,97.08,96.67,96.75,33996.0,84.8554,85.1272,84.7677,84.8378,33996.0
2018-06-29 09:50:00,96.83,96.83,96.52,96.74,20991.0,84.908,84.908,84.6362,84.8291,20991.0
2018-06-29 10:00:00,96.72,96.98,96.52,96.58,28694.0,84.8115,85.0395,84.6362,84.6888,28694.0
2018-06-29 10:10:00,96.6,96.65,96.39,96.54,31759.0,84.7063,84.7502,84.5222,84.6537,31759.0
2018-06-29 10:20:00,96.53,96.59,96.33,96.48,52417.0,84.6449,84.6975,84.4696,84.6011,52417.0
2018-06-29 10:30:00,96.47,96.77,96.41,96.74,22753.0,84.5923,84.8554,84.5397,84.8291,22753.0
2018-06-29 10:40:00,96.75,96.94,96.69,96.88,28030.0,84.8378,85.0044,84.7852,84.9518,28030.0
2018-06-29 10:50:00,96.87,96.93,96.69,96.72,104633.0,84.9431,84.9957,84.7852,84.8115,104633.0
2018-06-29 11:00:00,96.71,96.97,96.57,96.75,111156.0,84.8028,85.0308,84.68,84.8378,111156.0
2018-06-29 11:10:00,96.73,96.83,96.6,96.72,52645.0,84.8203,84.908,84.7063,84.8115,52645.0
2018-06-29 11:20:00,96.73,96.76,96.56,96.56,97396.0,84.8203,84.8466,84.6712,84.6712,97396.0
2018-06-29 11:30:00,96.6,96.6,96.35,96.41,36366.0,84.7063,84.7063,84.4871,84.5397,36366.0
2018-06-29 11:40:00,96.41,96.48,96.37,96.38,30556.0,84.5397,84.6011,84.5046,84.5134,30556.0
2018-06-29 11:50:00,96.41,96.45,96.27,96.41,23409.0,84.5397,84.5748,84.4169,84.5397,23409.0
2018-06-29 12:00:00,96.42,96.63,96.37,96.47,32887.0,84.5485,84.7326,84.5046,84.5923,32887.0
2018-06-29 12:10:00,96.54,96.63,96.25,96.56,82902.0,84.6537,84.7326,84.3994,84.6712,82902.0
2018-06-29 12:20:00,96.58,96.81,96.53,96.6,31646.0,84.6888,84.8905,84.6449,84.7063,31646.0
2018-06-29 12:30:00,96.62,96.62,96.48,96.56,16039.0,84.7238,84.7238,84.6011,84.6712,16039.0
2018-06-29 12:40:00,96.56,96.61,96.44,96.46,16995.0,84.6712,84.7151,84.566,84.5835,16995.0
2018-06-29 12:50:00,96.44,96.6,96.42,96.53,21891.0,84.566,84.7063,84.5485,84.6449,21891.0
2018-06-29 13:00:00,96.55,96.68,96.49,96.51,35480.0,84.6625,84.7765,84.6099,84.6274,35480.0
2018-06-29 13:10:00,96.49,96.65,96.42,96.54,39142.0,84.6099,84.7502,84.5485,84.6537,39142.0
2018-06-29 13:20:00,96.54,96.7,96.51,96.61,14749.0,84.6537,84.794,84.6274,84.7151,14749.0
2018-06-29 13:30:00,96.59,96.64,96.53,96.64,23500.0,84.6975,84.7414,84.6449,84.7414,23500.0
2018-06-29 13:40:00,96.63,96.8,96.62,96.69,16135.0,84.7326,84.8817,84.7238,84.7852,16135.0
2018-06-29 13:50:00,96.69,96.75,96.57,96.71,27873.0,84.7852,84.8378,84.68,84.8028,27873.0
2018-06-29 14:00:00,96.72,96.74,96.54,96.61,15410.0,84.8115,84.8291,84.6537,84.7151,15410.0
2018-06-29 14:10:00,96.62,96.66,96.46,96.53,11171.0,84.7238,84.7589,84.5835,84.6449,11171.0
2018-06-29 14:20:00,96.52,96.56,96.45,96.53,13026.0,84.6362,84.6712,84.5748,84.6449,13026.0
2018-06-29 14:30:00,96.51,96.6,96.42,96.5,15290.0,84.6274,84.7063,84.5485,84.6186,15290.0
2018-06-29 14:40:00,96.48,96.55,96.42,96.54,13269.0,84.6011,84.6625,84.5485,84.6537,13269.0
2018-06-29 14:50:00,96.55,96.61,96.51,96.54,29441.0,84.6625,84.7151,84.6274,84.6537,29441.0
2018-06-29 15:00:00,96.56,96.59,96.51,96.54,35664.0,84.6712,84.6975,84.6274,84.6537,35664.0
2018-06-29 15:10:00,96.54,96.54,96.36,96.38,22768.0,84.6537,84.6537,84.4959,84.5134,22768.0
2018-06-29 15:20:00,96.38,96.43,96.25,96.37,29343.0,84.5134,84.5572,84.3994,84.5046,29343.0
2018-06-29 15:30:00,96.37,96.4,96.2,96.2,24147.0,84.5046,84.5309,84.3556,84.3556,24147.0
2018-06-29 15:40:00,96.2,96.35,96.17,96.22,36930.0,84.3556,84.4871,84.3293,84.3731,36930.0
2018-06-29 15:50:00,96.21,96.21,95.75,95.93,357799.0,84.3643,84.3643,83.961,84.1188,357799.0
2018-07-02 09:30:00,95.04,95.42,94.62,95.31,64122.0,83.3384,83.6716,82.9701,83.5751,64122.0
2018-07-02 09:40:00,95.31,95.31,94.89,95.06,22244.0,83.5751,83.5751,83.2068,83.3559,22244.0
2018-07-02 09:50:00,95.06,95.19,94.91,95.16,28851.0,83.3559,83.4699,83.2244,83.4436,28851.0
2018-07-02 10:00:00,95.19,95.37,95.08,95.17,20791.0,83.4699,83.6277,83.3735,83.4524,20791.0
2018-07-02 10:10:00,95.19,95.19,94.87,95.07,20251.0,83.4699,83.4699,83.1893,83.3647,20251.0
2018-07-02 10:20:00,95.07,95.19,94.91,95.09,43348.0,83.3647,83.4699,83.2244,83.3822,43348.0
2018-07-02 10:30:00,95.1,95.25,94.96,95.25,39830.0,83.391,83.5225,83.2682,83.5225,39830.0
2018-07-02 10:40:00,95.27,95.28,95.0,95.0,57438.0,83.5401,83.5488,83.3033,83.3033,57438.0
2018-07-02 10:50:00,94.99,95.26,94.99,95.12,128745.0,83.2945,83.5313,83.2945,83.4085,128745.0
2018-07-02 11:00:00,95.13,95.37,95.1,95.12,29792.0,83.4173,83.6277,83.391,83.4085,29792.0
2018-07-02 11:10:00,95.11,95.19,95.04,95.19,30800.0,83.3998,83.4699,83.3384,83.4699,30800.0
2018-07-02 11:20:00,95.18,95.25,95.1,95.18,114089.0,83.4611,83.5225,83.391,83.4611,114089.0
2018-07-02 11:30:00,95.17,95.19,95.08,95.08,28365.0,83.4524,83.4699,83.3735,83.3735,28365.0
2018-07-02 11:40:00,95.11,95.11,94.92,95.04,15057.0,83.3998,83.3998,83.2332,83.3384,15057.0
2018-07-02 11:50:00,95.04,95.33,95.03,95.29,67181.0,83.3384,83.5927,83.3296,83.5576,67181.0
2018-07-02 12:00:00,95.26,95.31,95.19,95.23,8187.0,83.5313,83.5751,83.4699,83.505,8187.0
2018-07-02 12:10:00,95.23,95.33,95.22,95.22,36304.0,83.505,83.5927,83.4962,83.4962,36304.0
2018-07-02 12:20:00,95.25,95.41,95.25,95.38,7862.0,83.5225,83.6628,83.5225,83.6365,7862.0
2018-07-02 12:30:00,95.32,95.48,95.32,95.47,9574.0,83.5839,83.7242,83.5839,83.7154,9574.0
2018-07-02 12:40:00,95.47,95.66,95.46,95.66,10366.0,83.7154,83.882,83.7067,83.882,10366.0
2018-07-02 12:50:00,95.63,95.73,95.62,95.7,12862.0,83.8557,83.9434,83.847,83.9171,12862.0
2018-07-02 13:00:00,95.71,95.77,95.67,95.75,15977.0,83.9259,83.9785,83.8908,83.961,15977.0
2018-07-02 13:10:00,95.74,95.89,95.7,95.87,19059.0,83.9522,84.0837,83.9171,84.0662,19059.0
2018-07-02 13:20:00,95.86,95.91,95.81,95.81,21405.0,84.0574,84.1013,84.0136,84.0136,21405.0
2018-07-02 13:30:00,95.8,95.85,95.62,95.8,28572.0,84.0048,84.0487,83.847,84.0048,28572.0
2018-07-02 13:40:00,95.81,96.08,95.81,96.08,17594.0,84.0136,84.2503,84.0136,84.2503,17594.0
2018-07-02 13:50:00,96.07,96.23,95.97,95.97,57958.0,84.2416,84.3819,84.1539,84.1539,57958.0
2018-07-02 14:00:00,95.95,96.19,95.94,96.09,49353.0,84.1363,84.3468,84.1276,84.2591,49353.0
2018-07-02 14:10:00,96.1,96.29,96.04,96.29,54451.0,84.2679,84.4345,84.2153,84.4345,54451.0
2018-07-02 14:20:00,96.2,96.2,95.98,96.12,24003.0,84.3556,84.3556,84.1626,84.2854,24003.0
2018-07-02 14:30:00,96.14,96.21,96.09,96.11,15641.0,84.3029,84.3643,84.2591,84.2766,15641.0
2018-07-02 14:40:00,96.11,96.19,96.04,96.06,16949.0,84.2766,84.3468,84.2153,84.2328,16949.0
2018-07-02 14:50:00,96.07,96.11,96.0,96.0,14034.0,84.2416,84.2766,84.1802,84.1802,14034.0
2018-07-02 15:00:00,96.02,96.05,95.97,96.02,11994.0,84.1977,84.224,84.1539,84.1977,11994.0
2018-07-02 15:10:00,96.02,96.1,96.01,96.09,16420.0,84.1977,84.2679,84.189,84.2591,16420.0
2018-07-02 15:20:00,96.09,96.21,96.03,96.19,14796.0,84.2591,84.3643,84.2065,84.3468,14796.0
2018-07-02 15:30:00,96.18,96.19,96.02,96.19,27204.0,84.338,84.3468,84.1977,84.3468,27204.0
2018-07-02 15:40:00,96.18,96.21,96.04,96.15,60534.0,84.338,84.3643,84.2153,84.3117,60534.0
2018-07-02 15:50:00,96.15,96.37,96.13,96.3,259462.0,84.3117,84.5046,84.2942,84.4432,259462.0
2018-07-03 09:30:00,96.74,96.84,96.11,96.2,47901.0,84.8291,84.9168,84.2766,84.3556,47901.0
2018-07-03 09:40:00,96.16,96.5,96.15,96.28,16290.0,84.3205,84.6186,84.3117,84.4257,16290.0
2018-07-03 09:50:00,96.34,96.4,96.18,96.19,10270.0,84.4783,84.5309,84.338,84.3468,10270.0
2018-07-03 10:00:00,96.19,96.42,96.19,96.39,10839.0,84.3468,84.5485,84.3468,84.5222,10839.0
2018-07-03 10:10:00,96.4,96.41,96.28,96.34,11733.0,84.5309,84.5397,84.4257,84.4783,11733.0
2018-07-03 10:20:00,96.34,96.48,96.23,96.47,12308.0,84.4783,84.6011,84.3819,84.5923,12308.0
2018-07-03 10:30:00,96.43,96.66,96.41,96.45,26189.0,84.5572,84.7589,84.5397,84.5748,26189.0
2018-07-03 10:40:00,96.46,96.46,96.2,96.2,25404.0,84.5835,84.5835,84.3556,84.3556,25404.0
2018-07-03 10:50:00,96.2,96.31,96.13,96.18,13380.0,84.3556,84.452,84.2942,84.338,13380.0
2018-07-03 11:00:00,96.16,96.2,96.03,96.05,11159.0,84.3205,84.3556,84.2065,84.224,11159.0
2018-07-03 11:10:00,96.05,96.14,95.99,96.14,9857.0,84.224,84.3029,84.1714,84.3029,9857.0
2018-07-03 11:20:00,96.14,96.22,95.98,96.09,12452.0,84.3029,84.3731,84.1626,84.2591,12452.0
2018-07-03 11:30:00,96.09,96.3,96.08,96.3,8096.0,84.2591,84.4432,84.2503,84.4432,8096.0
2018-07-03 11:40:00,96.27,96.27,96.12,96.25,14306.0,84.4169,84.4169,84.2854,84.3994,14306.0
2018-07-03 11:50:00,96.23,96.23,95.99,96.04,10195.0,84.3819,84.3819,84.1714,84.2153,10195.0
2018-07-03 12:00:00,96.08,96.16,95.91,95.91,9609.0,84.2503,84.3205,84.1013,84.1013,9609.0
2018-07-03 12:10:00,95.93,95.93,95.55,95.72,22334.0,84.1188,84.1188,83.7856,83.9347,22334.0
2018-07-03 12:20:00,95.7,95.74,95.55,95.61,19782.0,83.9171,83.9522,83.7856,83.8382,19782.0
2018-07-03 12:30:00,95.57,95.66,95.26,95.31,21916.0,83.8031,83.882,83.5313,83.5751,21916.0
2018-07-03 12:40:00,95.34,95.46,95.15,95.15,30055.0,83.6014,83.7067,83.4348,83.4348,30055.0
2018-07-03 12:50:00,95.14,95.14,94.37,94.52,209520.0,83.4261,83.4261,82.7509,82.8824,209520.0
2018-07-05 09:30:00,95.38,95.88,95.18,95.78,39866.0,83.6365,84.075,83.4611,83.9873,39866.0
2018-07-05 09:40:00,95.75,95.92,95.51,95.63,25746.0,83.961,84.11,83.7505,83.8557,25746.0
2018-07-05 09:50:00,95.73,95.78,95.44,95.5,25468.0,83.9434,83.9873,83.6891,83.7417,25468.0
2018-07-05 10:00:00,95.56,95.68,95.33,95.48,27013.0,83.7944,83.8996,83.5927,83.7242,27013.0
2018-07-05 10:10:00,95.41,95.41,94.93,95.12,47686.0,83.6628,83.6628,83.2419,83.4085,47686.0
2018-07-05 10:20:00,95.07,95.41,94.96,95.25,25843.0,83.3647,83.6628,83.2682,83.5225,25843.0
2018-07-05 10:30:00,95.23,95.52,95.14,95.45,27548.0,83.505,83.7593,83.4261,83.6979,27548.0
2018-07-05 10:40:00,95.45,95.53,95.29,95.51,31422.0,83.6979,83.7681,83.5576,83.7505,31422.0
2018-07-05 10:50:00,95.51,95.57,95.1,95.1,27251.0,83.7505,83.8031,83.391,83.391,27251.0
2018-07-05 11:00:00,95.09,95.24,95.03,95.22,34646.0,83.3822,83.5138,83.3296,83.4962,34646.0
2018-07-05 11:10:00,95.24,95.45,95.22,95.45,23278.0,83.5138,83.6979,83.4962,83.6979,23278.0
2018-07-05 11:20:00,95.48,95.62,95.3,95.57,25411.0,83.7242,83.847,83.5664,83.8031,25411.0
2018-07-05 11:30:00,95.56,95.88,95.56,95.76,30169.0,83.7944,84.075,83.7944,83.9697,30169.0
2018-07-05 11:40:00,95.76,95.99,95.75,95.91,29679.0,83.9697,84.1714,83.961,84.1013,29679.0
2018-07-05 11:50:00,95.92,96.04,95.85,95.89,32831.0,84.11,84.2153,84.0487,84.0837,32831.0
2018-07-05 12:00:00,95.9,96.18,95.9,96.07,24565.0,84.0925,84.338,84.0925,84.2416,24565.0
2018-07-05 12:10:00,96.07,96.22,96.02,96.18,22719.0,84.2416,84.3731,84.1977,84.338,22719.0
2018-07-05 12:20:00,96.17,96.26,96.02,96.24,22404.0,84.3293,84.4082,84.1977,84.3906,22404.0
2018-07-05 12:30:00,96.25,96.34,96.17,96.18,18362.0,84.3994,84.4783,84.3293,84.338,18362.0
2018-07-05 12:40:00,96.18,96.28,96.12,96.13,28282.0,84.338,84.4257,84.2854,84.2942,28282.0
2018-07-05 12:50:00,96.13,96.26,96.09,96.17,40229.0,84.2942,84.4082,84.2591,84.3293,40229.0
2018-07-05 13:00:00,96.17,96.54,96.17,96.39,45937.0,84.3293,84.6537,84.3293,84.5222,45937.0
2018-07-05 13:10:00,96.39,96.44,96.36,96.41,21733.0,84.5222,84.566,84.4959,84.5397,21733.0
2018-07-05 13:20:00,96.41,96.41,96.28,96.3,16453.0,84.5397,84.5397,84.4257,84.4432,16453.0
2018-07-05 13:30:00,96.31,96.37,96.23,96.32,14938.0,84.452,84.5046,84.3819,84.4608,14938.0
2018-07-05 13:40:00,96.31,96.42,96.24,96.31,19730.0,84.452,84.5485,84.3906,84.452,19730.0
2018-07-05 13:50:00,96.3,96.3,96.15,96.22,18744.0,84.4432,84.4432,84.3117,84.3731,18744.0
2018-07-05 14:00:00,96.22,96.27,95.88,95.9,43912.0,84.3731,84.4169,84.075,84.0925,43912.0
2018-07-05 14:10:00,95.88,95.94,95.73,95.93,27727.0,84.075,84.1276,83.9434,84.1188,27727.0
2018-07-05 14:20:00,95.95,96.0,95.87,95.98,18327.0,84.1363,84.1802,84.0662,84.1626,18327.0
2018-07-05 14:30:00,95.99,96.01,95.91,95.94,21956.0,84.1714,84.189,84.1013,84.1276,21956.0
2018-07-05 14:40:00,95.93,96.0,95.87,95.98,19074.0,84.1188,84.1802,84.0662,84.1626,19074.0
2018-07-05 14:50:00,95.99,96.16,95.96,96.14,22944.0,84.1714,84.3205,84.1451,84.3029,22944.0
2018-07-05 15:00:00,96.14,96.35,96.13,96.24,29196.0,84.3029,84.4871,84.2942,84.3906,29196.0
2018-07-05 15:10:00,96.25,96.31,96.19,96.31,25646.0,84.3994,84.452,84.3468,84.452,25646.0
2018-07-05 15:20:00,96.3,96.34,96.2,96.32,36331.0,84.4432,84.4783,84.3556,84.4608,36331.0
2018-07-05 15:30:00,96.31,96.36,96.14,96.2,55587.0,84.452,84.4959,84.3029,84.3556,55587.0
2018-07-05 15:40:00,96.2,96.3,96.15,96.23,66623.0,84.3556,84.4432,84.3117,84.3819,66623.0
2018-07-05 15:50:00,96.22,96.43,96.09,96.41,250959.0,84.3731,84.5572,84.2591,84.5397,250959.0
2018-07-06 09:30:00,96.39,96.58,96.18,96.34,18906.0,84.5222,84.6888,84.338,84.4783,18906.0
2018-07-06 09:40:00,96.4,96.4,96.03,96.07,9125.0,84.5309,84.5309,84.2065,84.2416,9125.0
2018-07-06 09:50:00,96.03,96.23,95.95,96.03,18640.0,84.2065,84.3819,84.1363,84.2065,18640.0
2018-07-06 10:00:00,96.11,96.31,96.11,96.28,37480.0,84.2766,84.452,84.2766,84.4257,37480.0
2018-07-06 10:10:00,96.28,96.35,96.08,96.11,16174.0,84.4257,84.4871,84.2503,84.2766,16174.0
2018-07-06 10:20:00,96.09,96.19,95.95,96.19,9219.0,84.2591,84.3468,84.1363,84.3468,9219.0
2018-07-06 10:30:00,96.2,96.21,95.92,96.1,13853.0,84.3556,84.3643,84.11,84.2679,13853.0
2018-07-06 10:40:00,96.1,96.28,96.09,96.19,28205.0,84.2679,84.4257,84.2591,84.3468,28205.0
2018-07-06 10:50:00,96.18,96.22,96.12,96.16,21650.0,84.338,84.3731,84.2854,84.3205,21650.0
2018-07-06 11:00:00,96.15,96.48,96.15,96.48,34211.0,84.3117,84.6011,84.3117,84.6011,34211.0
2018-07-06 11:10:00,96.44,96.47,96.28,96.39,69138.0,84.566,84.5923,84.4257,84.5222,69138.0
2018-07-06 11:20:00,96.4,96.51,96.37,96.48,29388.0,84.5309,84.6274,84.5046,84.6011,29388.0
2018-07-06 11:30:00,96.5,96.82,96.43,96.78,29267.0,84.6186,84.8992,84.5572,84.8641,29267.0
2018-07-06 11:40:00,96.78,96.91,96.74,96.89,16648.0,84.8641,84.9781,84.8291,84.9606,16648.0
2018-07-06 11:50:00,96.88,96.88,96.71,96.76,17229.0,84.9518,84.9518,84.8028,84.8466,17229.0
2018-07-06 12:00:00,96.75,96.75,96.53,96.65,63574.0,84.8378,84.8378,84.6449,84.7502,63574.0
2018-07-06 12:10:00,96.65,96.72,96.6,96.7,14502.0,84.7502,84.8115,84.7063,84.794,14502.0
2018-07-06 12:20:00,96.7,96.8,96.66,96.78,15521.0,84.794,84.8817,84.7589,84.8641,15521.0
2018-07-06 12:30:00,96.79,96.86,96.73,96.86,14265.0,84.8729,84.9343,84.8203,84.9343,14265.0
2018-07-06 12:40:00,96.85,96.86,96.7,96.74,20628.0,84.9255,84.9343,84.794,84.8291,20628.0
2018-07-06 12:50:00,96.75,96.91,96.74,96.91,9760.0,84.8378,84.9781,84.8291,84.9781,9760.0
2018-07-06 13:00:00,96.93,97.03,96.89,97.0,17876.0,84.9957,85.0834,84.9606,85.0571,17876.0
2018-07-06 13:10:00,97.0,97.01,96.94,97.0,17330.0,85.0571,85.0658,85.0044,85.0571,17330.0
2018-07-06 13:20:00,97.0,97.0,96.87,96.98,23946.0,85.0571,85.0571,84.9431,85.0395,23946.0
2018-07-06 13:30:00,96.98,97.04,96.97,97.0,9242.0,85.0395,85.0921,85.0308,85.0571,9242.0
2018-07-06 13:40:00,97.01,97.05,96.89,96.94,11326.0,85.0658,85.1009,84.9606,85.0044,11326.0
2018-07-06 13:50:00,96.92,96.99,96.91,96.97,10531.0,84.9869,85.0483,84.9781,85.0308,10531.0
2018-07-06 14:00:00,96.96,96.98,96.84,96.95,12843.0,85.022,85.0395,84.9168,85.0132,12843.0
2018-07-06 14:10:00,96.97,97.01,96.92,96.95,14623.0,85.0308,85.0658,84.9869,85.0132,14623.0
2018-07-06 14:20:00,96.94,97.01,96.94,96.98,15039.0,85.0044,85.0658,85.0044,85.0395,15039.0
2018-07-06 14:30:00,96.97,97.08,96.96,96.96,17369.0,85.0308,85.1272,85.022,85.022,17369.0
2018-07-06 14:40:00,96.95,97.09,96.93,97.09,17662.0,85.0132,85.136,84.9957,85.136,17662.0
2018-07-06 14:50:00,97.08,97.25,97.05,97.23,31125.0,85.1272,85.2763,85.1009,85.2587,31125.0
2018-07-06 15:00:00,97.22,97.25,97.17,97.19,23138.0,85.25,85.2763,85.2061,85.2237,23138.0
2018-07-06 15:10:00,97.17,97.3,97.17,97.25,22084.0,85.2061,85.3201,85.2061,85.2763,22084.0
2018-07-06 15:20:00,97.24,97.38,97.23,97.36,32746.0,85.2675,85.3903,85.2587,85.3727,32746.0
2018-07-06 15:30:00,97.38,97.41,97.18,97.26,38798.0,85.3903,85.4166,85.2149,85.285,38798.0
2018-07-06 15:40:00,97.25,97.28,97.02,97.04,61100.0,85.2763,85.3026,85.0746,85.0921,61100.0
2018-07-06 15:50:00,97.03,97.26,96.99,97.23,154527.0,85.0834,85.285,85.0483,85.2587,154527.0
2018-07-09 09:30:00,97.42,97.86,97.04,97.1,45394.0,85.4253,85.8112,85.0921,85.1447,45394.0
2018-07-09 09:40:00,97.1,97.42,97.01,97.25,19963.0,85.1447,85.4253,85.0658,85.2763,19963.0
2018-07-09 09:50:00,97.13,97.13,96.81,96.9,12602.0,85.1711,85.1711,84.8905,84.9694,12602.0
2018-07-09 10:00:00,96.9,96.97,96.7,96.82,36740.0,84.9694,85.0308,84.794,84.8992,36740.0
2018-07-09 10:10:00,96.81,96.92,96.45,96.69,61463.0,84.8905,84.9869,84.5748,84.7852,61463.0
2018-07-09 10:20:00,96.64,96.76,96.33,96.33,27533.0,84.7414,84.8466,84.4696,84.4696,27533.0
2018-07-09 10:30:00,96.34,96.43,96.19,96.21,35974.0,84.4783,84.5572,84.3468,84.3643,35974.0
2018-07-09 10:40:00,96.21,96.36,96.17,96.27,18784.0,84.3643,84.4959,84.3293,84.4169,18784.0
2018-07-09 10:50:00,96.25,96.6,96.25,96.48,20840.0,84.3994,84.7063,84.3994,84.6011,20840.0
2018-07-09 11:00:00,96.48,96.52,96.32,96.43,22809.0,84.6011,84.6362,84.4608,84.5572,22809.0
2018-07-09 11:10:00,96.46,96.66,96.42,96.57,22314.0,84.5835,84.7589,84.5485,84.68,22314.0
2018-07-09 11:20:00,96.58,96.71,96.33,96.35,25660.0,84.6888,84.8028,84.4696,84.4871,25660.0
2018-07-09 11:30:00,96.36,96.55,96.29,96.5,26357.0,84.4959,84.6625,84.4345,84.6186,26357.0
2018-07-09 11:40:00,96.5,96.55,96.41,96.51,21819.0,84.6186,84.6625,84.5397,84.6274,21819.0
2018-07-09 11:50:00,96.51,96.59,96.42,96.58,16597.0,84.6274,84.6975,84.5485,84.6888,16597.0
2018-07-09 12:00:00,96.59,96.65,96.56,96.59,14169.0,84.6975,84.7502,84.6712,84.6975,14169.0
2018-07-09 12:10:00,96.57,96.71,96.57,96.67,12953.0,84.68,84.8028,84.68,84.7677,12953.0
2018-07-09 12:20:00,96.67,96.69,96.6,96.64,11118.0,84.7677,84.7852,84.7063,84.7414,11118.0
2018-07-09 12:30:00,96.63,96.69,96.55,96.67,11442.0,84.7326,84.7852,84.6625,84.7677,11442.0
2018-07-09 12:40:00,96.66,96.68,96.61,96.61,11130.0,84.7589,84.7765,84.7151,84.7151,11130.0
2018-07-09 12:50:00,96.62,96.62,96.54,96.57,15799.0,84.7238,84.7238,84.6537,84.68,15799.0
2018-07-09 13:00:00,96.57,96.76,96.56,96.68,15591.0,84.68,84.8466,84.6712,84.7765,15591.0
2018-07-09 13:10:00,96.67,96.69,96.61,96.69,10593.0,84.7677,84.7852,84.7151,84.7852,10593.0
2018-07-09 13:20:00,96.7,96.89,96.7,96.87,28261.0,84.794,84.9606,84.794,84.9431,28261.0
2018-07-09 13:30:00,96.87,97.01,96.87,96.99,19966.0,84.9431,85.0658,84.9431,85.0483,19966.0
2018-07-09 13:40:00,96.98,96.99,96.81,96.82,20429.0,85.0395,85.0483,84.8905,84.8992,20429.0
2018-07-09 13:50:00,96.83,96.98,96.79,96.88,29774.0,84.908,85.0395,84.8729,84.9518,29774.0
2018-07-09 14:00:00,96.85,96.86,96.72,96.73,19807.0,84.9255,84.9343,84.8115,84.8203,19807.0
2018-07-09 14:10:00,96.72,96.86,96.69,96.84,17812.0,84.8115,84.9343,84.7852,84.9168,17812.0
2018-07-09 14:20:00,96.86,96.86,96.79,96.8,16373.0,84.9343,84.9343,84.8729,84.8817,16373.0
2018-07-09 14:30:00,96.83,96.88,96.78,96.87,16340.0,84.908,84.9518,84.8641,84.9431,16340.0
2018-07-09 14:40:00,96.87,96.9,96.78,96.84,22198.0,84.9431,84.9694,84.8641,84.9168,22198.0
2018-07-09 14:50:00,96.83,97.07,96.8,97.04,33798.0,84.908,85.1184,84.8817,85.0921,33798.0
2018-07-09 15:00:00,97.05,97.06,96.89,96.98,13701.0,85.1009,85.1097,84.9606,85.0395,13701.0
2018-07-09 15:10:00,96.98,97.0,96.84,96.86,19378.0,85.0395,85.0571,84.9168,84.9343,19378.0
2018-07-09 15:20:00,96.86,96.94,96.83,96.94,21057.0,84.9343,85.0044,84.908,85.0044,21057.0
2018-07-09 15:30:00,96.95,97.12,96.91,97.1,39904.0,85.0132,85.1623,84.9781,85.1447,39904.0
2018-07-09 15:40:00,97.11,97.14,97.04,97.14,61258.0,85.1535,85.1798,85.0921,85.1798,61258.0
2018-07-09 15:50:00,97.13,97.21,97.01,97.19,152672.0,85.1711,85.2412,85.0658,85.2237,152672.0
2018-07-10 09:30:00,97.41,97.41,97.01,97.33,62987.0,85.4166,85.4166,85.0658,85.3464,62987.0
2018-07-10 09:40:00,97.36,97.48,97.15,97.42,36053.0,85.3727,85.478,85.1886,85.4253,36053.0
2018-07-10 09:50:00,97.42,97.64,97.35,97.61,36805.0,85.4253,85.6183,85.364,85.592,36805.0
2018-07-10 10:00:00,97.59,97.61,97.32,97.35,27330.0,85.5744,85.592,85.3377,85.364,27330.0
2018-07-10 10:10:00,97.33,97.42,97.27,97.37,39921.0,85.3464,85.4253,85.2938,85.3815,39921.0
2018-07-10 10:20:00,97.36,97.56,97.36,97.49,53906.0,85.3727,85.5481,85.3727,85.4867,53906.0
2018-07-10 10:30:00,97.48,97.8,97.39,97.67,116080.0,85.478,85.7586,85.399,85.6446,116080.0
2018-07-10 10:40:00,97.66,97.73,97.55,97.55,27285.0,85.6358,85.6972,85.5393,85.5393,27285.0
2018-07-10 10:50:00,97.56,97.56,97.38,97.43,29348.0,85.5481,85.5481,85.3903,85.4341,29348.0
2018-07-10 11:00:00,97.44,97.72,97.44,97.69,27431.0,85.4429,85.6884,85.4429,85.6621,27431.0
2018-07-10 11:10:00,97.71,97.73,97.49,97.53,26621.0,85.6796,85.6972,85.4867,85.5218,26621.0
2018-07-10 11:20:00,97.53,97.64,97.46,97.6,42185.0,85.5218,85.6183,85.4604,85.5832,42185.0
2018-07-10 11:30:00,97.58,97.66,97.53,97.62,23202.0,85.5656,85.6358,85.5218,85.6007,23202.0
2018-07-10 11:40:00,97.61,97.82,97.61,97.75,21657.0,85.592,85.7761,85.592,85.7147,21657.0
2018-07-10 11:50:00,97.75,97.8,97.67,97.79,19972.0,85.7147,85.7586,85.6446,85.7498,19972.0
2018-07-10 12:00:00,97.8,97.88,97.7,97.86,17746.0,85.7586,85.8287,85.6709,85.8112,17746.0
2018-07-10 12:10:00,97.86,97.96,97.83,97.9,12141.0,85.8112,85.8989,85.7849,85.8462,12141.0
2018-07-10 12:20:00,97.9,98.21,97.87,98.19,32751.0,85.8462,86.1181,85.8199,86.1005,32751.0
2018-07-10 12:30:00,98.19,98.23,98.12,98.17,18000.0,86.1005,86.1356,86.0392,86.083,18000.0
2018-07-10 12:40:00,98.19,98.2,98.11,98.15,30885.0,86.1005,86.1093,86.0304,86.0655,30885.0
2018-07-10 12:50:00,98.14,98.25,98.06,98.17,47453.0,86.0567,86.1532,85.9865,86.083,47453.0
2018-07-10 13:00:00,98.17,98.18,97.95,97.96,14813.0,86.083,86.0918,85.8901,85.8989,14813.0
2018-07-10 13:10:00,97.95,97.99,97.89,97.96,15637.0,85.8901,85.9252,85.8375,85.8989,15637.0
2018-07-10 13:20:00,97.96,98.01,97.88,97.9,18545.0,85.8989,85.9427,85.8287,85.8462,18545.0
2018-07-10 13:30:00,97.9,97.9,97.73,97.73,36175.0,85.8462,85.8462,85.6972,85.6972,36175.0
2018-07-10 13:40:00,97.74,97.77,97.51,97.55,36574.0,85.7059,85.7323,85.5043,85.5393,36574.0
2018-07-10 13:50:00,97.57,97.68,97.53,97.66,26897.0,85.5569,85.6533,85.5218,85.6358,26897.0
2018-07-10 14:00:00,97.69,97.79,97.63,97.7,17153.0,85.6621,85.7498,85.6095,85.6709,17153.0
2018-07-10 14:10:00,97.69,97.74,97.65,97.72,14883.0,85.6621,85.7059,85.627,85.6884,14883.0
2018-07-10 14:20:00,97.71,97.93,97.71,97.92,35561.0,85.6796,85.8726,85.6796,85.8638,35561.0
2018-07-10 14:30:00,97.91,98.01,97.9,97.94,27650.0,85.855,85.9427,85.8462,85.8813,27650.0
2018-07-10 14:40:00,97.94,98.14,97.94,98.09,27979.0,85.8813,86.0567,85.8813,86.0129,27979.0
2018-07-10 14:50:00,98.09,98.42,98.07,98.34,50357.0,86.0129,86.3022,85.9953,86.2321,50357.0
2018-07-10 15:00:00,98.33,98.45,98.29,98.45,45743.0,86.2233,86.3285,86.1882,86.3285,45743.0
2018-07-10 15:10:00,98.44,98.56,98.43,98.54,47786.0,86.3198,86.425,86.311,86.4074,47786.0
2018-07-10 15:20:00,98.53,98.54,98.44,98.45,54235.0,86.3987,86.4074,86.3198,86.3285,54235.0
2018-07-10 15:30:00,98.45,98.53,98.34,98.52,70204.0,86.3285,86.3987,86.2321,86.3899,70204.0
2018-07-10 15:40:00,98.53,98.67,98.42,98.46,139813.0,86.3987,86.5214,86.3022,86.3373,139813.0
2018-07-10 15:50:00,98.46,98.62,98.39,98.55,238046.0,86.3373,86.4776,86.2759,86.4162,238046.0
2018-07-11 09:30:00,97.4,97.91,96.94,97.52,40163.0,85.4078,85.855,85.0044,85.513,40163.0
2018-07-11 09:40:00,97.56,97.56,97.05,97.13,17834.0,85.5481,85.5481,85.1009,85.1711,17834.0
2018-07-11 09:50:00,97.1,97.2,96.95,97.0,22458.0,85.1447,85.2324,85.0132,85.0571,22458.0
2018-07-11 10:00:00,96.99,97.25,96.85,97.06,18684.0,85.0483,85.2763,84.9255,85.1097,18684.0
2018-07-11 10:10:00,97.03,97.35,96.88,97.2,19004.0,85.0834,85.364,84.9518,85.2324,19004.0
2018-07-11 10:20:00,97.21,97.27,97.04,97.05,40002.0,85.2412,85.2938,85.0921,85.1009,40002.0
2018-07-11 10:30:00,97.03,97.15,96.8,96.82,35466.0,85.0834,85.1886,84.8817,84.8992,35466.0
2018-07-11 10:40:00,96.8,96.84,96.65,96.7,23384.0,84.8817,84.9168,84.7502,84.794,23384.0
2018-07-11 10:50:00,96.72,96.74,96.47,96.67,23218.0,84.8115,84.8291,84.5923,84.7677,23218.0
2018-07-11 11:00:00,96.68,96.77,96.48,96.58,17197.0,84.7765,84.8554,84.6011,84.6888,17197.0
2018-07-11 11:10:00,96.56,96.56,96.25,96.32,19870.0,84.6712,84.6712,84.3994,84.4608,19870.0
2018-07-11 11:20:00,96.31,96.38,96.16,96.16,22311.0,84.452,84.5134,84.3205,84.3205,22311.0
2018-07-11 11:30:00,96.13,96.29,96.0,96.24,26186.0,84.2942,84.4345,84.1802,84.3906,26186.0
2018-07-11 11:40:00,96.26,96.39,96.0,96.28,33242.0,84.4082,84.5222,84.1802,84.4257,33242.0
2018-07-11 11:50:00,96.28,96.36,96.15,96.15,16145.0,84.4257,84.4959,84.3117,84.3117,16145.0
2018-07-11 12:00:00,96.14,96.22,96.06,96.07,13222.0,84.3029,84.3731,84.2328,84.2416,13222.0
2018-07-11 12:10:00,96.09,96.24,95.97,96.07,22428.0,84.2591,84.3906,84.1539,84.2416,22428.0
2018-07-11 12:20:00,96.07,96.12,96.04,96.11,11602.0,84.2416,84.2854,84.2153,84.2766,11602.0
2018-07-11 12:30:00,96.12,96.31,96.12,96.23,12128.0,84.2854,84.452,84.2854,84.3819,12128.0
2018-07-11 12:40:00,96.23,96.35,96.18,96.33,10641.0,84.3819,84.4871,84.338,84.4696,10641.0
2018-07-11 12:50:00,96.27,96.33,96.14,96.16,8681.0,84.4169,84.4696,84.3029,84.3205,8681.0
2018-07-11 13:00:00,96.17,96.26,96.14,96.15,11647.0,84.3293,84.4082,84.3029,84.3117,11647.0
2018-07-11 13:10:00,96.13,96.2,96.05,96.18,10331.0,84.2942,84.3556,84.224,84.338,10331.0
2018-07-11 13:20:00,96.17,96.46,96.16,96.46,15105.0,84.3293,84.5835,84.3205,84.5835,15105.0
2018-07-11 13:30:00,96.45,96.55,96.34,96.34,14073.0,84.5748,84.6625,84.4783,84.4783,14073.0
2018-07-11 13:40:00,96.33,96.37,96.19,96.2,14028.0,84.4696,84.5046,84.3468,84.3556,14028.0
2018-07-11 13:50:00,96.21,96.21,96.13,96.15,12211.0,84.3643,84.3643,84.2942,84.3117,12211.0
2018-07-11 14:00:00,96.15,96.25,96.15,96.15,17694.0,84.3117,84.3994,84.3117,84.3117,17694.0
2018-07-11 14:10:00,96.15,96.2,96.03,96.2,14550.0,84.3117,84.3556,84.2065,84.3556,14550.0
2018-07-11 14:20:00,96.17,96.33,96.16,96.31,17783.0,84.3293,84.4696,84.3205,84.452,17783.0
2018-07-11 14:30:00,96.32,96.34,96.19,96.2,21867.0,84.4608,84.4783,84.3468,84.3556,21867.0
2018-07-11 14:40:00,96.18,96.22,96.1,96.14,29411.0,84.338,84.3731,84.2679,84.3029,29411.0
2018-07-11 14:50:00,96.12,96.21,96.08,96.19,24238.0,84.2854,84.3643,84.2503,84.3468,24238.0
2018-07-11 15:00:00,96.17,96.31,96.14,96.27,24039.0,84.3293,84.452,84.3029,84.4169,24039.0
2018-07-11 15:10:00,96.29,96.3,96.13,96.22,29491.0,84.4345,84.4432,84.2942,84.3731,29491.0
2018-07-11 15:20:00,96.2,96.22,96.09,96.09,24341.0,84.3556,84.3731,84.2591,84.2591,24341.0
2018-07-11 15:30:00,96.12,96.22,96.06,96.12,39239.0,84.2854,84.3731,84.2328,84.2854,39239.0
2018-07-11 15:40:00,96.11,96.36,96.1,96.35,53645.0,84.2766,84.4959,84.2679,84.4871,53645.0
2018-07-11 15:50:00,96.35,96.35,96.13,96.22,181628.0,84.4871,84.4871,84.2942,84.3731,181628.0
2018-07-12 09:30:00,96.18,96.46,95.9,96.28,80928.0,84.338,84.5835,84.0925,84.4257,80928.0
2018-07-12 09:40:00,96.31,96.71,96.17,96.61,24008.0,84.452,84.8028,84.3293,84.7151,24008.0
2018-07-12 09:50:00,96.64,97.11,96.53,97.11,29613.0,84.7414,85.1535,84.6449,85.1535,29613.0
2018-07-12 10:00:00,97.16,97.52,97.02,97.51,50027.0,85.1974,85.513,85.0746,85.5043,50027.0
2018-07-12 10:10:00,97.5,97.64,97.4,97.57,42199.0,85.4955,85.6183,85.4078,85.5569,42199.0
2018-07-12 10:20:00,97.55,97.85,97.35,97.77,38144.0,85.5393,85.8024,85.364,85.7323,38144.0
2018-07-12 10:30:00,97.72,97.96,97.68,97.88,45417.0,85.6884,85.8989,85.6533,85.8287,45417.0
2018-07-12 10:40:00,97.88,97.94,97.67,97.69,34611.0,85.8287,85.8813,85.6446,85.6621,34611.0
2018-07-12 10:50:00,97.67,97.78,97.56,97.73,21125.0,85.6446,85.741,85.5481,85.6972,21125.0
2018-07-12 11:00:00,97.72,97.95,97.71,97.91,15318.0,85.6884,85.8901,85.6796,85.855,15318.0
2018-07-12 11:10:00,97.91,98.01,97.69,97.69,26839.0,85.855,85.9427,85.6621,85.6621,26839.0
2018-07-12 11:20:00,97.67,97.82,97.58,97.75,29610.0,85.6446,85.7761,85.5656,85.7147,29610.0
2018-07-12 11:30:00,97.78,97.9,97.67,97.89,21563.0,85.741,85.8462,85.6446,85.8375,21563.0
2018-07-12 11:40:00,97.89,97.93,97.72,97.87,19586.0,85.8375,85.8726,85.6884,85.8199,19586.0
2018-07-12 11:50:00,97.84,98.08,97.8,98.01,16732.0,85.7936,86.0041,85.7586,85.9427,16732.0
2018-07-12 12:00:00,98.03,98.04,97.87,97.98,22521.0,85.9602,85.969,85.8199,85.9164,22521.0
2018-07-12 12:10:00,97.97,98.07,97.95,97.96,17676.0,85.9076,85.9953,85.8901,85.8989,17676.0
2018-07-12 12:20:00,97.96,97.97,97.85,97.88,9702.0,85.8989,85.9076,85.8024,85.8287,9702.0
2018-07-12 12:30:00,97.89,97.97,97.85,97.85,11992.0,85.8375,85.9076,85.8024,85.8024,11992.0
2018-07-12 12:40:00,97.84,97.91,97.74,97.88,18440.0,85.7936,85.855,85.7059,85.8287,18440.0
2018-07-12 12:50:00,97.89,98.12,97.88,98.09,22071.0,85.8375,86.0392,85.8287,86.0129,22071.0
2018-07-12 13:00:00,98.09,98.21,98.06,98.19,48820.0,86.0129,86.1181,85.9865,86.1005,48820.0
2018-07-12 13:10:00,98.21,98.21,98.11,98.17,33995.0,86.1181,86.1181,86.0304,86.083,33995.0
2018-07-12 13:20:00,98.16,98.21,98.0,98.21,25920.0,86.0742,86.1181,85.9339,86.1181,25920.0
2018-07-12 13:30:00,98.2,98.22,98.05,98.2,37414.0,86.1093,86.1268,85.9778,86.1093,37414.0
2018-07-12 13:40:00,98.18,98.2,98.06,98.06,22154.0,86.0918,86.1093,85.9865,85.9865,22154.0
2018-07-12 13:50:00,98.07,98.14,97.92,98.01,31215.0,85.9953,86.0567,85.8638,85.9427,31215.0
2018-07-12 14:00:00,98.01,98.11,97.97,98.01,24359.0,85.9427,86.0304,85.9076,85.9427,24359.0
2018-07-12 14:10:00,98.02,98.13,98.0,98.1,14176.0,85.9515,86.0479,85.9339,86.0216,14176.0
2018-07-12 14:20:00,98.09,98.16,98.09,98.1,13886.0,86.0129,86.0742,86.0129,86.0216,13886.0
2018-07-12 14:30:00,98.09,98.16,98.04,98.12,12808.0,86.0129,86.0742,85.969,86.0392,12808.0
2018-07-12 14:40:00,98.12,98.2,98.04,98.19,15800.0,86.0392,86.1093,85.969,86.1005,15800.0
2018-07-12 14:50:00,98.19,98.32,98.18,98.31,22567.0,86.1005,86.2145,86.0918,86.2058,22567.0
2018-07-12 15:00:00,98.32,98.58,98.3,98.53,49204.0,86.2145,86.4425,86.197,86.3987,49204.0
2018-07-12 15:10:00,98.52,98.52,98.39,98.41,42868.0,86.3899,86.3899,86.2759,86.2935,42868.0
2018-07-12 15:20:00,98.41,98.5,98.29,98.34,68772.0,86.2935,86.3724,86.1882,86.2321,68772.0
2018-07-12 15:30:00,98.34,98.38,98.28,98.36,69533.0,86.2321,86.2671,86.1795,86.2496,69533.0
2018-07-12 15:40:00,98.36,98.42,98.21,98.37,88498.0,86.2496,86.3022,86.1181,86.2584,88498.0
2018-07-12 15:50:00,98.37,98.47,98.33,98.4,204980.0,86.2584,86.3461,86.2233,86.2847,204980.0
2018-07-13 09:30:00,98.62,98.74,98.31,98.7,53113.0,86.4776,86.5828,86.2058,86.5478,53113.0
2018-07-13 09:40:00,98.66,98.69,98.02,98.05,63233.0,86.5127,86.539,85.9515,85.9778,63233.0
2018-07-13 09:50:00,98.05,98.17,97.89,97.98,64985.0,85.9778,86.083,85.8375,85.9164,64985.0
2018-07-13 10:00:00,97.97,98.32,97.93,98.25,33584.0,85.9076,86.2145,85.8726,86.1532,33584.0
2018-07-13 10:10:00,98.25,98.37,98.22,98.29,23907.0,86.1532,86.2584,86.1268,86.1882,23907.0
2018-07-13 10:20:00,98.28,98.38,98.19,98.24,16046.0,86.1795,86.2671,86.1005,86.1444,16046.0
2018-07-13 10:30:00,98.21,98.28,98.15,98.18,7650.0,86.1181,86.1795,86.0655,86.0918,7650.0
2018-07-13 10:40:00,98.18,98.31,98.03,98.05,13573.0,86.0918,86.2058,85.9602,85.9778,13573.0
2018-07-13 10:50:00,98.1,98.15,98.04,98.08,16612.0,86.0216,86.0655,85.969,86.0041,16612.0
2018-07-13 11:00:00,98.11,98.18,98.04,98.12,8834.0,86.0304,86.0918,85.969,86.0392,8834.0
2018-07-13 11:10:00,98.11,98.25,98.1,98.17,8176.0,86.0304,86.1532,86.0216,86.083,8176.0
2018-07-13 11:20:00,98.18,98.27,98.1,98.1,15483.0,86.0918,86.1707,86.0216,86.0216,15483.0
2018-07-13 11:30:00,98.11,98.23,98.11,98.18,8537.0,86.0304,86.1356,86.0304,86.0918,8537.0
2018-07-13 11:40:00,98.17,98.28,98.12,98.19,13824.0,86.083,86.1795,86.0392,86.1005,13824.0
2018-07-13 11:50:00,98.23,98.32,98.22,98.3,5600.0,86.1356,86.2145,86.1268,86.197,5600.0
2018-07-13 12:00:00,98.35,98.45,98.27,98.4,19566.0,86.2408,86.3285,86.1707,86.2847,19566.0
2018-07-13 12:10:00,98.41,98.59,98.41,98.58,6434.0,86.2935,86.4513,86.2935,86.4425,6434.0
2018-07-13 12:20:00,98.57,98.57,98.46,98.5,11466.0,86.4338,86.4338,86.3373,86.3724,11466.0
2018-07-13 12:30:00,98.49,98.5,98.34,98.38,9789.0,86.3636,86.3724,86.2321,86.2671,9789.0
2018-07-13 12:40:00,98.34,98.45,98.34,98.45,10453.0,86.2321,86.3285,86.2321,86.3285,10453.0
2018-07-13 12:50:00,98.44,98.46,98.36,98.39,11746.0,86.3198,86.3373,86.2496,86.2759,11746.0
2018-07-13 13:00:00,98.31,98.35,98.19,98.21,8354.0,86.2058,86.2408,86.1005,86.1181,8354.0
2018-07-13 13:10:00,98.24,98.26,98.16,98.21,10529.0,86.1444,86.1619,86.0742,86.1181,10529.0
2018-07-13 13:20:00,98.21,98.33,98.16,98.21,9956.0,86.1181,86.2233,86.0742,86.1181,9956.0
2018-07-13 13:30:00,98.25,98.25,98.16,98.16,6723.0,86.1532,86.1532,86.0742,86.0742,6723.0
2018-07-13 13:40:00,98.19,98.21,98.15,98.16,6462.0,86.1005,86.1181,86.0655,86.0742,6462.0
2018-07-13 13:50:00,98.18,98.23,98.16,98.2,8727.0,86.0918,86.1356,86.0742,86.1093,8727.0
2018-07-13 14:00:00,98.2,98.23,98.15,98.17,9713.0,86.1093,86.1356,86.0655,86.083,9713.0
2018-07-13 14:10:00,98.17,98.2,98.13,98.17,8086.0,86.083,86.1093,86.0479,86.083,8086.0
2018-07-13 14:20:00,98.13,98.19,98.13,98.19,7261.0,86.0479,86.1005,86.0479,86.1005,7261.0
2018-07-13 14:30:00,98.18,98.21,98.15,98.2,8633.0,86.0918,86.1181,86.0655,86.1093,8633.0
2018-07-13 14:40:00,98.21,98.23,98.15,98.19,9832.0,86.1181,86.1356,86.0655,86.1005,9832.0
2018-07-13 14:50:00,98.19,98.2,98.09,98.1,25436.0,86.1005,86.1093,86.0129,86.0216,25436.0
2018-07-13 15:00:00,98.1,98.25,98.09,98.16,11813.0,86.0216,86.1532,86.0129,86.0742,11813.0
2018-07-13 15:10:00,98.15,98.23,98.13,98.17,11295.0,86.0655,86.1356,86.0479,86.083,11295.0
2018-07-13 15:20:00,98.18,98.23,98.13,98.16,16813.0,86.0918,86.1356,86.0479,86.0742,16813.0
2018-07-13 15:30:00,98.16,98.25,98.14,98.2,28828.0,86.0742,86.1532,86.0567,86.1093,28828.0
2018-07-13 15:40:00,98.2,98.2,97.94,97.97,52124.0,86.1093,86.1093,85.8813,85.9076,52124.0
2018-07-13 15:50:00,97.97,98.14,97.97,98.12,85059.0,85.9076,86.0567,85.9076,86.0392,85059.0
2018-07-16 09:30:00,98.35,98.35,97.95,97.95,20907.0,86.2408,86.2408,85.8901,85.8901,20907.0
2018-07-16 09:40:00,98.03,98.25,97.91,98.16,13660.0,85.9602,86.1532,85.855,86.0742,13660.0
2018-07-16 09:50:00,98.14,98.24,97.84,97.89,7739.0,86.0567,86.1444,85.7936,85.8375,7739.0
2018-07-16 10:00:00,97.85,97.96,97.78,97.84,15303.0,85.8024,85.8989,85.741,85.7936,15303.0
2018-07-16 10:10:00,97.84,97.87,97.66,97.8,14869.0,85.7936,85.8199,85.6358,85.7586,14869.0
2018-07-16 10:20:00,97.8,97.86,97.61,97.77,10767.0,85.7586,85.8112,85.592,85.7323,10767.0
2018-07-16 10:30:00,97.79,97.87,97.74,97.74,12217.0,85.7498,85.8199,85.7059,85.7059,12217.0
2018-07-16 10:40:00,97.71,97.79,97.64,97.68,10563.0,85.6796,85.7498,85.6183,85.6533,10563.0
2018-07-16 10:50:00,97.63,97.85,97.63,97.82,14508.0,85.6095,85.8024,85.6095,85.7761,14508.0
2018-07-16 11:00:00,97.81,98.07,97.8,98.06,20582.0,85.7673,85.9953,85.7586,85.9865,20582.0
2018-07-16 11:10:00,98.06,98.11,97.93,97.97,16536.0,85.9865,86.0304,85.8726,85.9076,16536.0
2018-07-16 11:20:00,97.98,98.02,97.83,97.87,9122.0,85.9164,85.9515,85.7849,85.8199,9122.0
2018-07-16 11:30:00,97.87,97.99,97.83,97.99,8599.0,85.8199,85.9252,85.7849,85.9252,8599.0
2018-07-16 11:40:00,98.0,98.03,97.81,97.89,11604.0,85.9339,85.9602,85.7673,85.8375,11604.0
2018-07-16 11:50:00,97.89,97.97,97.86,97.93,6551.0,85.8375,85.9076,85.8112,85.8726,6551.0
2018-07-16 12:00:00,97.92,97.95,97.86,97.87,7018.0,85.8638,85.8901,85.8112,85.8199,7018.0
2018-07-16 12:10:00,97.87,97.94,97.81,97.94,3871.0,85.8199,85.8813,85.7673,85.8813,3871.0
2018-07-16 12:20:00,97.95,98.12,97.95,98.12,10623.0,85.8901,86.0392,85.8901,86.0392,10623.0
2018-07-16 12:30:00,98.13,98.18,98.08,98.16,13010.0,86.0479,86.0918,86.0041,86.0742,13010.0
2018-07-16 12:40:00,98.16,98.23,98.13,98.21,49977.0,86.0742,86.1356,86.0479,86.1181,49977.0
2018-07-16 12:50:00,98.21,98.39,98.15,98.38,51574.0,86.1181,86.2759,86.0655,86.2671,51574.0
2018-07-16 13:00:00,98.37,98.38,98.27,98.31,18860.0,86.2584,86.2671,86.1707,86.2058,18860.0
2018-07-16 13:10:00,98.3,98.33,98.22,98.23,10506.0,86.197,86.2233,86.1268,86.1356,10506.0
2018-07-16 13:20:00,98.23,98.28,98.0,98.01,10134.0,86.1356,86.1795,85.9339,85.9427,10134.0
2018-07-16 13:30:00,98.0,98.04,97.91,97.98,5610.0,85.9339,85.969,85.855,85.9164,5610.0
2018-07-16 13:40:00,97.99,97.99,97.88,97.88,4641.0,85.9252,85.9252,85.8287,85.8287,4641.0
2018-07-16 13:50:00,97.87,97.88,97.76,97.78,9338.0,85.8199,85.8287,85.7235,85.741,9338.0
2018-07-16 14:00:00,97.78,97.8,97.72,97.77,10818.0,85.741,85.7586,85.6884,85.7323,10818.0
2018-07-16 14:10:00,97.76,97.81,97.69,97.76,18326.0,85.7235,85.7673,85.6621,85.7235,18326.0
2018-07-16 14:20:00,97.77,97.77,97.57,97.57,11712.0,85.7323,85.7323,85.5569,85.5569,11712.0
2018-07-16 14:30:00,97.56,97.56,97.44,97.48,20308.0,85.5481,85.5481,85.4429,85.478,20308.0
2018-07-16 14:40:00,97.47,97.47,97.32,97.38,20394.0,85.4692,85.4692,85.3377,85.3903,20394.0
2018-07-16 14:50:00,97.39,97.42,97.32,97.4,17055.0,85.399,85.4253,85.3377,85.4078,17055.0
2018-07-16 15:00:00,97.41,97.62,97.39,97.61,11756.0,85.4166,85.6007,85.399,85.592,11756.0
2018-07-16 15:10:00,97.6,97.67,97.58,97.64,7199.0,85.5832,85.6446,85.5656,85.6183,7199.0
2018-07-16 15:20:00,97.64,97.65,97.55,97.62,10238.0,85.6183,85.627,85.5393,85.6007,10238.0
2018-07-16 15:30:00,97.62,97.7,97.58,97.68,20931.0,85.6007,85.6709,85.5656,85.6533,20931.0
2018-07-16 15:40:00,97.68,97.69,97.55,97.64,33851.0,85.6533,85.6621,85.5393,85.6183,33851.0
2018-07-16 15:50:00,97.65,97.69,97.53,97.65,86417.0,85.627,85.6621,85.5218,85.627,86417.0
2018-07-17 09:30:00,96.97,97.15,96.45,96.96,32244.0,85.0308,85.1886,84.5748,85.022,32244.0
2018-07-17 09:40:00,97.06,97.18,96.96,97.0,8074.0,85.1097,85.2149,85.022,85.0571,8074.0
2018-07-17 09:50:00,97.04,97.14,96.74,96.76,12979.0,85.0921,85.1798,84.8291,84.8466,12979.0
2018-07-17 10:00:00,96.79,96.93,96.56,96.77,19796.0,84.8729,84.9957,84.6712,84.8554,19796.0
2018-07-17 10:10:00,96.77,97.02,96.59,96.96,19807.0,84.8554,85.0746,84.6975,85.022,19807.0
2018-07-17 10:20:00,96.94,97.15,96.85,97.09,37493.0,85.0044,85.1886,84.9255,85.136,37493.0
2018-07-17 10:30:00,97.12,97.36,97.11,97.2,19978.0,85.1623,85.3727,85.1535,85.2324,19978.0
2018-07-17 10:40:00,97.19,97.29,97.15,97.26,15800.0,85.2237,85.3114,85.1886,85.285,15800.0
2018-07-17 10:50:00,97.23,97.31,97.15,97.22,31978.0,85.2587,85.3289,85.1886,85.25,31978.0
2018-07-17 11:00:00,97.21,97.49,97.2,97.46,15480.0,85.2412,85.4867,85.2324,85.4604,15480.0
2018-07-17 11:10:00,97.48,97.64,97.42,97.63,12307.0,85.478,85.6183,85.4253,85.6095,12307.0
2018-07-17 11:20:00,97.62,97.66,97.52,97.58,10590.0,85.6007,85.6358,85.513,85.5656,10590.0
2018-07-17 11:30:00,97.59,97.6,97.46,97.49,13498.0,85.5744,85.5832,85.4604,85.4867,13498.0
2018-07-17 11:40:00,97.5,97.6,97.37,97.57,16214.0,85.4955,85.5832,85.3815,85.5569,16214.0
2018-07-17 11:50:00,97.57,97.62,97.49,97.55,13620.0,85.5569,85.6007,85.4867,85.5393,13620.0
2018-07-17 12:00:00,97.56,97.74,97.56,97.61,69604.0,85.5481,85.7059,85.5481,85.592,69604.0
2018-07-17 12:10:00,97.61,97.73,97.54,97.67,8773.0,85.592,85.6972,85.5306,85.6446,8773.0
2018-07-17 12:20:00,97.67,97.8,97.66,97.8,13150.0,85.6446,85.7586,85.6358,85.7586,13150.0
2018-07-17 12:30:00,97.81,97.89,97.8,97.82,10399.0,85.7673,85.8375,85.7586,85.7761,10399.0
2018-07-17 12:40:00,97.82,97.99,97.8,97.97,17373.0,85.7761,85.9252,85.7586,85.9076,17373.0
2018-07-17 12:50:00,97.97,98.03,97.92,98.0,9826.0,85.9076,85.9602,85.8638,85.9339,9826.0
2018-07-17 13:00:00,98.01,98.07,97.99,98.03,16370.0,85.9427,85.9953,85.9252,85.9602,16370.0
2018-07-17 13:10:00,98.02,98.16,98.02,98.1,7700.0,85.9515,86.0742,85.9515,86.0216,7700.0
2018-07-17 13:20:00,98.08,98.17,98.05,98.16,9796.0,86.0041,86.083,85.9778,86.0742,9796.0
2018-07-17 13:30:00,98.15,98.34,98.15,98.27,12422.0,86.0655,86.2321,86.0655,86.1707,12422.0
2018-07-17 13:40:00,98.27,98.32,98.19,98.3,7804.0,86.1707,86.2145,86.1005,86.197,7804.0
2018-07-17 13:50:00,98.29,98.3,98.16,98.2,13008.0,86.1882,86.197,86.0742,86.1093,13008.0
2018-07-17 14:00:00,98.16,98.16,98.07,98.13,12065.0,86.0742,86.0742,85.9953,86.0479,12065.0
2018-07-17 14:10:00,98.13,98.13,98.07,98.12,7588.0,86.0479,86.0479,85.9953,86.0392,7588.0
2018-07-17 14:20:00,98.12,98.22,98.09,98.19,12532.0,86.0392,86.1268,86.0129,86.1005,12532.0
2018-07-17 14:30:00,98.18,98.22,98.09,98.09,13996.0,86.0918,86.1268,86.0129,86.0129,13996.0
2018-07-17 14:40:00,98.1,98.21,98.1,98.15,13461.0,86.0216,86.1181,86.0216,86.0655,13461.0
2018-07-17 14:50:00,98.13,98.18,98.05,98.07,19236.0,86.0479,86.0918,85.9778,85.9953,19236.0
2018-07-17 15:00:00,98.06,98.16,98.06,98.13,8773.0,85.9865,86.0742,85.9865,86.0479,8773.0
2018-07-17 15:10:00,98.13,98.21,98.12,98.16,13823.0,86.0479,86.1181,86.0392,86.0742,13823.0
2018-07-17 15:20:00,98.17,98.22,98.12,98.14,15046.0,86.083,86.1268,86.0392,86.0567,15046.0
2018-07-17 15:30:00,98.15,98.19,98.05,98.11,34402.0,86.0655,86.1005,85.9778,86.0304,34402.0
2018-07-17 15:40:00,98.1,98.18,97.97,98.01,95583.0,86.0216,86.0918,85.9076,85.9427,95583.0
2018-07-17 15:50:00,97.99,98.27,97.89,98.27,141495.0,85.9252,86.1707,85.8375,86.1707,141495.0
2018-07-18 09:30:00,98.53,99.21,98.49,99.11,81169.0,86.3987,86.995,86.3636,86.9073,81169.0
2018-07-18 09:40:00,99.14,99.15,98.85,98.91,35396.0,86.9336,86.9423,86.6793,86.7319,35396.0
2018-07-18 09:50:00,98.88,99.26,98.77,99.26,38398.0,86.7056,87.0388,86.6091,87.0388,38398.0
2018-07-18 10:00:00,99.19,99.2,98.73,98.82,21917.0,86.9774,86.9862,86.5741,86.653,21917.0
2018-07-18 10:10:00,98.81,98.84,98.53,98.56,12158.0,86.6442,86.6705,86.3987,86.425,12158.0
2018-07-18 10:20:00,98.53,98.71,98.52,98.7,14148.0,86.3987,86.5565,86.3899,86.5478,14148.0
2018-07-18 10:30:00,98.7,98.74,98.5,98.61,9248.0,86.5478,86.5828,86.3724,86.4688,9248.0
2018-07-18 10:40:00,98.62,98.68,98.52,98.65,5814.0,86.4776,86.5302,86.3899,86.5039,5814.0
2018-07-18 10:50:00,98.66,98.71,98.54,98.56,8443.0,86.5127,86.5565,86.4074,86.425,8443.0
2018-07-18 11:00:00,98.57,98.61,98.47,98.61,13446.0,86.4338,86.4688,86.3461,86.4688,13446.0
2018-07-18 11:10:00,98.61,98.72,98.56,98.56,11000.0,86.4688,86.5653,86.425,86.425,11000.0
2018-07-18 11:20:00,98.54,98.69,98.52,98.61,28788.0,86.4074,86.539,86.3899,86.4688,28788.0
2018-07-18 11:30:00,98.61,98.79,98.61,98.73,47825.0,86.4688,86.6267,86.4688,86.5741,47825.0
2018-07-18 11:40:00,98.75,98.81,98.72,98.8,12121.0,86.5916,86.6442,86.5653,86.6354,12121.0
2018-07-18 11:50:00,98.82,99.02,98.82,98.98,17349.0,86.653,86.8284,86.653,86.7933,17349.0
2018-07-18 12:00:00,98.99,99.03,98.85,99.01,24998.0,86.802,86.8371,86.6793,86.8196,24998.0
2018-07-18 12:10:00,99.0,99.01,98.88,98.89,7411.0,86.8108,86.8196,86.7056,86.7144,7411.0
2018-07-18 12:20:00,98.9,99.07,98.9,99.06,8711.0,86.7231,86.8722,86.7231,86.8634,8711.0
2018-07-18 12:30:00,99.08,99.13,99.02,99.1,7568.0,86.881,86.9248,86.8284,86.8985,7568.0
2018-07-18 12:40:00,99.08,99.14,99.07,99.12,7572.0,86.881,86.9336,86.8722,86.916,7572.0
2018-07-18 12:50:00,99.12,99.19,99.06,99.18,11798.0,86.916,86.9774,86.8634,86.9687,11798.0
2018-07-18 13:00:00,99.17,99.3,99.16,99.29,25919.0,86.9599,87.0739,86.9511,87.0651,25919.0
2018-07-18 13:10:00,99.28,99.4,99.28,99.36,17822.0,87.0563,87.1616,87.0563,87.1265,17822.0
2018-07-18 13:20:00,99.38,99.38,99.29,99.32,8655.0,87.144,87.144,87.0651,87.0914,8655.0
2018-07-18 13:30:00,99.33,99.38,99.22,99.23,25951.0,87.1002,87.144,87.0037,87.0125,25951.0
2018-07-18 13:40:00,99.25,99.27,99.16,99.26,26051.0,87.03,87.0476,86.9511,87.0388,26051.0
2018-07-18 13:50:00,99.25,99.31,99.13,99.21,46336.0,87.03,87.0826,86.9248,86.995,46336.0
2018-07-18 14:00:00,99.21,99.29,99.2,99.21,11913.0,86.995,87.0651,86.9862,86.995,11913.0
2018-07-18 14:10:00,99.19,99.2,99.02,99.04,10958.0,86.9774,86.9862,86.8284,86.8459,10958.0
2018-07-18 14:20:00,99.06,99.23,99.06,99.19,11793.0,86.8634,87.0125,86.8634,86.9774,11793.0
2018-07-18 14:30:00,99.18,99.22,99.04,99.07,14827.0,86.9687,87.0037,86.8459,86.8722,14827.0
2018-07-18 14:40:00,99.08,99.18,99.07,99.12,9875.0,86.881,86.9687,86.8722,86.916,9875.0
2018-07-18 14:50:00,99.1,99.1,99.0,99.03,15422.0,86.8985,86.8985,86.8108,86.8371,15422.0
2018-07-18 15:00:00,99.02,99.13,99.01,99.11,25004.0,86.8284,86.9248,86.8196,86.9073,25004.0
2018-07-18 15:10:00,99.12,99.12,99.01,99.05,27787.0,86.916,86.916,86.8196,86.8547,27787.0
2018-07-18 15:20:00,99.05,99.07,99.0,99.05,25661.0,86.8547,86.8722,86.8108,86.8547,25661.0
2018-07-18 15:30:00,99.05,99.07,98.93,98.96,59667.0,86.8547,86.8722,86.7494,86.7757,59667.0
2018-07-18 15:40:00,98.96,99.05,98.91,99.0,74497.0,86.7757,86.8547,86.7319,86.8108,74497.0
2018-07-18 15:50:00,99.0,99.15,98.96,99.08,223378.0,86.8108,86.9423,86.7757,86.881,223378.0
2018-07-19 09:30:00,98.79,98.96,98.47,98.6,46044.0,86.6267,86.7757,86.3461,86.4601,46044.0
2018-07-19 09:40:00,98.6,98.6,98.0,98.03,31758.0,86.4601,86.4601,85.9339,85.9602,31758.0
2018-07-19 09:50:00,98.04,98.04,97.4,97.66,49179.0,85.969,85.969,85.4078,85.6358,49179.0
2018-07-19 10:00:00,97.69,97.7,97.49,97.56,31235.0,85.6621,85.6709,85.4867,85.5481,31235.0
2018-07-19 10:10:00,97.54,98.04,97.54,98.04,24141.0,85.5306,85.969,85.5306,85.969,24141.0
2018-07-19 10:20:00,98.04,98.19,97.96,98.15,18259.0,85.969,86.1005,85.8989,86.0655,18259.0
2018-07-19 10:30:00,98.15,98.15,97.82,97.89,23322.0,86.0655,86.0655,85.7761,85.8375,23322.0
2018-07-19 10:40:00,97.92,97.98,97.73,97.79,28815.0,85.8638,85.9164,85.6972,85.7498,28815.0
2018-07-19 10:50:00,97.78,97.96,97.62,97.89,16342.0,85.741,85.8989,85.6007,85.8375,16342.0
2018-07-19 11:00:00,97.9,97.99,97.88,97.89,22701.0,85.8462,85.9252,85.8287,85.8375,22701.0
2018-07-19 11:10:00,97.89,98.0,97.77,97.95,23289.0,85.8375,85.9339,85.7323,85.8901,23289.0
2018-07-19 11:20:00,97.93,97.99,97.9,97.91,30214.0,85.8726,85.9252,85.8462,85.855,30214.0
2018-07-19 11:30:00,97.92,98.16,97.92,98.12,8451.0,85.8638,86.0742,85.8638,86.0392,8451.0
2018-07-19 11:40:00,98.12,98.32,98.08,98.25,12374.0,86.0392,86.2145,86.0041,86.1532,12374.0
2018-07-19 11:50:00,98.25,98.36,98.24,98.3,12617.0,86.1532,86.2496,86.1444,86.197,12617.0
2018-07-19 12:00:00,98.27,98.33,98.23,98.23,12438.0,86.1707,86.2233,86.1356,86.1356,12438.0
2018-07-19 12:10:00,98.25,98.27,98.1,98.11,9691.0,86.1532,86.1707,86.0216,86.0304,9691.0
2018-07-19 12:20:00,98.12,98.23,98.07,98.08,29824.0,86.0392,86.1356,85.9953,86.0041,29824.0
2018-07-19 12:30:00,98.08,98.11,97.96,97.96,45088.0,86.0041,86.0304,85.8989,85.8989,45088.0
2018-07-19 12:40:00,97.96,97.97,97.74,97.79,17483.0,85.8989,85.9076,85.7059,85.7498,17483.0
2018-07-19 12:50:00,97.81,97.88,97.78,97.85,8968.0,85.7673,85.8287,85.741,85.8024,8968.0
2018-07-19 13:00:00,97.87,98.02,97.79,97.91,14103.0,85.8199,85.9515,85.7498,85.855,14103.0
2018-07-19 13:10:00,97.88,97.97,97.84,97.94,7340.0,85.8287,85.9076,85.7936,85.8813,7340.0
2018-07-19 13:20:00,97.94,98.07,97.82,97.99,23174.0,85.8813,85.9953,85.7761,85.9252,23174.0
2018-07-19 13:30:00,98.0,98.13,97.95,98.09,9965.0,85.9339,86.0479,85.8901,86.0129,9965.0
2018-07-19 13:40:00,98.08,98.14,98.04,98.1,10301.0,86.0041,86.0567,85.969,86.0216,10301.0
2018-07-19 13:50:00,98.08,98.17,98.07,98.13,8272.0,86.0041,86.083,85.9953,86.0479,8272.0
2018-07-19 14:00:00,98.13,98.2,98.13,98.19,8483.0,86.0479,86.1093,86.0479,86.1005,8483.0
2018-07-19 14:10:00,98.2,98.22,98.15,98.2,8564.0,86.1093,86.1268,86.0655,86.1093,8564.0
2018-07-19 14:20:00,98.18,98.25,98.15,98.2,14349.0,86.0918,86.1532,86.0655,86.1093,14349.0
2018-07-19 14:30:00,98.21,98.22,98.1,98.12,13759.0,86.1181,86.1268,86.0216,86.0392,13759.0
2018-07-19 14:40:00,98.13,98.16,98.02,98.06,12721.0,86.0479,86.0742,85.9515,85.9865,12721.0
2018-07-19 14:50:00,98.04,98.1,97.95,98.08,11773.0,85.969,86.0216,85.8901,86.0041,11773.0
2018-07-19 15:00:00,98.1,98.18,98.08,98.14,13284.0,86.0216,86.0918,86.0041,86.0567,13284.0
2018-07-19 15:10:00,98.13,98.13,97.95,97.98,19526.0,86.0479,86.0479,85.8901,85.9164,19526.0
2018-07-19 15:20:00,97.99,98.1,97.99,98.09,21770.0,85.9252,86.0216,85.9252,86.0129,21770.0
2018-07-19 15:30:00,98.08,98.28,98.0,98.24,30840.0,86.0041,86.1795,85.9339,86.1444,30840.0
2018-07-19 15:40:00,98.23,98.31,98.2,98.25,54581.0,86.1356,86.2058,86.1093,86.1532,54581.0
2018-07-19 15:50:00,98.25,98.31,98.05,98.27,149363.0,86.1532,86.2058,85.9778,86.1707,149363.0
2018-07-20 09:30:00,98.02,98.61,97.43,97.56,103903.0,85.9515,86.4688,85.4341,85.5481,103903.0
2018-07-20 09:40:00,97.55,97.77,97.3,97.57,14548.0,85.5393,85.7323,85.3201,85.5569,14548.0
2018-07-20 09:50:00,97.54,97.94,97.51,97.82,10752.0,85.5306,85.8813,85.5043,85.7761,10752.0
2018-07-20 10:00:00,97.82,97.97,97.68,97.76,12918.0,85.7761,85.9076,85.6533,85.7235,12918.0
2018-07-20 10:10:00,97.79,98.04,97.74,97.93,16727.0,85.7498,85.969,85.7059,85.8726,16727.0
2018-07-20 10:20:00,97.95,98.47,97.92,98.41,21242.0,85.8901,86.3461,85.8638,86.2935,21242.0
2018-07-20 10:30:00,98.5,98.59,98.35,98.51,22913.0,86.3724,86.4513,86.2408,86.3811,22913.0
2018-07-20 10:40:00,98.5,98.61,98.41,98.45,14616.0,86.3724,86.4688,86.2935,86.3285,14616.0
2018-07-20 10:50:00,98.47,98.47,98.34,98.46,9797.0,86.3461,86.3461,86.2321,86.3373,9797.0
2018-07-20 11:00:00,98.5,98.51,98.28,98.32,10633.0,86.3724,86.3811,86.1795,86.2145,10633.0
2018-07-20 11:10:00,98.34,98.46,98.32,98.43,7295.0,86.2321,86.3373,86.2145,86.311,7295.0
2018-07-20 11:20:00,98.41,98.68,98.41,98.63,12673.0,86.2935,86.5302,86.2935,86.4864,12673.0
2018-07-20 11:30:00,98.64,98.7,98.55,98.6,11268.0,86.4951,86.5478,86.4162,86.4601,11268.0
2018-07-20 11:40:00,98.61,98.64,98.54,98.62,10329.0,86.4688,86.4951,86.4074,86.4776,10329.0
2018-07-20 11:50:00,98.59,98.59,98.44,98.56,10960.0,86.4513,86.4513,86.3198,86.425,10960.0
2018-07-20 12:00:00,98.56,98.61,98.47,98.51,30612.0,86.425,86.4688,86.3461,86.3811,30612.0
2018-07-20 12:10:00,98.53,98.54,98.36,98.4,7668.0,86.3987,86.4074,86.2496,86.2847,7668.0
2018-07-20 12:20:00,98.4,98.41,98.31,98.31,8600.0,86.2847,86.2935,86.2058,86.2058,8600.0
2018-07-20 12:30:00,98.3,98.39,98.23,98.39,6604.0,86.197,86.2759,86.1356,86.2759,6604.0
2018-07-20 12:40:00,98.39,98.48,98.37,98.41,7846.0,86.2759,86.3548,86.2584,86.2935,7846.0
2018-07-20 12:50:00,98.44,98.54,98.42,98.54,16014.0,86.3198,86.4074,86.3022,86.4074,16014.0
2018-07-20 13:00:00,98.54,98.63,98.51,98.51,33196.0,86.4074,86.4864,86.3811,86.3811,33196.0
2018-07-20 13:10:00,98.51,98.55,98.39,98.43,11189.0,86.3811,86.4162,86.2759,86.311,11189.0
2018-07-20 13:20:00,98.43,98.44,98.23,98.29,11617.0,86.311,86.3198,86.1356,86.1882,11617.0
2018-07-20 13:30:00,98.26,98.33,98.25,98.26,13500.0,86.1619,86.2233,86.1532,86.1619,13500.0
2018-07-20 13:40:00,98.25,98.3,98.2,98.21,16523.0,86.1532,86.197,86.1093,86.1181,16523.0
2018-07-20 13:50:00,98.21,98.23,98.17,98.2,9721.0,86.1181,86.1356,86.083,86.1093,9721.0
2018-07-20 14:00:00,98.16,98.21,98.13,98.17,10602.0,86.0742,86.1181,86.0479,86.083,10602.0
2018-07-20 14:10:00,98.17,98.19,98.09,98.09,8530.0,86.083,86.1005,86.0129,86.0129,8530.0
2018-07-20 14:20:00,98.09,98.14,98.04,98.06,11637.0,86.0129,86.0567,85.969,85.9865,11637.0
2018-07-20 14:30:00,98.06,98.07,97.83,97.89,30494.0,85.9865,85.9953,85.7849,85.8375,30494.0
2018-07-20 14:40:00,97.87,97.91,97.81,97.91,45689.0,85.8199,85.855,85.7673,85.855,45689.0
2018-07-20 14:50:00,97.9,97.93,97.86,97.91,17449.0,85.8462,85.8726,85.8112,85.855,17449.0
2018-07-20 15:00:00,97.92,97.93,97.82,97.91,24165.0,85.8638,85.8726,85.7761,85.855,24165.0
2018-07-20 15:10:00,97.91,97.91,97.77,97.9,23394.0,85.855,85.855,85.7323,85.8462,23394.0
2018-07-20 15:20:00,97.89,97.99,97.86,97.97,19677.0,85.8375,85.9252,85.8112,85.9076,19677.0
2018-07-20 15:30:00,97.98,98.07,97.95,97.96,20661.0,85.9164,85.9953,85.8901,85.8989,20661.0
2018-07-20 15:40:00,97.95,98.01,97.91,97.95,24252.0,85.8901,85.9427,85.855,85.8901,24252.0
2018-07-20 15:50:00,97.94,97.97,97.75,97.81,235565.0,85.8813,85.9076,85.7147,85.7673,235565.0
2018-07-23 09:30:00,97.39,97.39,96.81,96.93,51757.0,85.399,85.399,84.8905,84.9957,51757.0
2018-07-23 09:40:00,96.93,96.93,96.41,96.42,49298.0,84.9957,84.9957,84.5397,84.5485,49298.0
2018-07-23 09:50:00,96.38,96.68,96.33,96.68,21548.0,84.5134,84.7765,84.4696,84.7765,21548.0
2018-07-23 10:00:00,96.63,96.89,96.57,96.8,19350.0,84.7326,84.9606,84.68,84.8817,19350.0
2018-07-23 10:10:00,96.84,97.0,96.73,96.82,32170.0,84.9168,85.0571,84.8203,84.8992,32170.0
2018-07-23 10:20:00,96.81,96.97,96.73,96.96,19686.0,84.8905,85.0308,84.8203,85.022,19686.0
2018-07-23 10:30:00,96.95,97.11,96.77,97.11,25182.0,85.0132,85.1535,84.8554,85.1535,25182.0
2018-07-23 10:40:00,97.11,97.33,97.11,97.25,18089.0,85.1535,85.3464,85.1535,85.2763,18089.0
2018-07-23 10:50:00,97.27,97.44,97.2,97.26,23809.0,85.2938,85.4429,85.2324,85.285,23809.0
2018-07-23 11:00:00,97.26,97.43,97.2,97.22,18197.0,85.285,85.4341,85.2324,85.25,18197.0
2018-07-23 11:10:00,97.22,97.31,97.11,97.13,26326.0,85.25,85.3289,85.1535,85.1711,26326.0
2018-07-23 11:20:00,97.13,97.35,97.12,97.3,18250.0,85.1711,85.364,85.1623,85.3201,18250.0
2018-07-23 11:30:00,97.31,97.47,97.28,97.43,15315.0,85.3289,85.4692,85.3026,85.4341,15315.0
2018-07-23 11:40:00,97.43,97.53,97.36,97.46,13427.0,85.4341,85.5218,85.3727,85.4604,13427.0
2018-07-23 11:50:00,97.45,97.54,97.41,97.51,12009.0,85.4517,85.5306,85.4166,85.5043,12009.0
2018-07-23 12:00:00,97.5,97.57,97.44,97.56,13250.0,85.4955,85.5569,85.4429,85.5481,13250.0
2018-07-23 12:10:00,97.56,97.81,97.56,97.8,16511.0,85.5481,85.7673,85.5481,85.7586,16511.0
2018-07-23 12:20:00,97.83,97.94,97.81,97.86,17435.0,85.7849,85.8813,85.7673,85.8112,17435.0
2018-07-23 12:30:00,97.87,97.93,97.81,97.83,9715.0,85.8199,85.8726,85.7673,85.7849,9715.0
2018-07-23 12:40:00,97.82,97.96,97.82,97.93,12191.0,85.7761,85.8989,85.7761,85.8726,12191.0
2018-07-23 12:50:00,97.89,97.9,97.77,97.82,14584.0,85.8375,85.8462,85.7323,85.7761,14584.0
2018-07-23 13:00:00,97.83,97.86,97.78,97.82,13071.0,85.7849,85.8112,85.741,85.7761,13071.0
2018-07-23 13:10:00,97.81,97.81,97.62,97.64,12226.0,85.7673,85.7673,85.6007,85.6183,12226.0
2018-07-23 13:20:00,97.63,97.67,97.51,97.58,14499.0,85.6095,85.6446,85.5043,85.5656,14499.0
2018-07-23 13:30:00,97.6,97.82,97.59,97.71,21832.0,85.5832,85.7761,85.5744,85.6796,21832.0
2018-07-23 13:40:00,97.72,97.85,97.66,97.77,17739.0,85.6884,85.8024,85.6358,85.7323,17739.0
2018-07-23 13:50:00,97.77,97.92,97.75,97.81,13978.0,85.7323,85.8638,85.7147,85.7673,13978.0
2018-07-23 14:00:00,97.8,97.84,97.73,97.74,15681.0,85.7586,85.7936,85.6972,85.7059,15681.0
2018-07-23 14:10:00,97.74,97.81,97.67,97.74,13604.0,85.7059,85.7673,85.6446,85.7059,13604.0
2018-07-23 14:20:00,97.73,97.79,97.7,97.75,8015.0,85.6972,85.7498,85.6709,85.7147,8015.0
2018-07-23 14:30:00,97.75,97.85,97.72,97.83,14288.0,85.7147,85.8024,85.6884,85.7849,14288.0
2018-07-23 14:40:00,97.81,97.89,97.79,97.87,29132.0,85.7673,85.8375,85.7498,85.8199,29132.0
2018-07-23 14:50:00,97.87,97.92,97.79,97.84,25177.0,85.8199,85.8638,85.7498,85.7936,25177.0
2018-07-23 15:00:00,97.86,97.9,97.83,97.86,26772.0,85.8112,85.8462,85.7849,85.8112,26772.0
2018-07-23 15:10:00,97.86,97.9,97.83,97.84,23884.0,85.8112,85.8462,85.7849,85.7936,23884.0
2018-07-23 15:20:00,97.83,97.86,97.69,97.73,22327.0,85.7849,85.8112,85.6621,85.6972,22327.0
2018-07-23 15:30:00,97.75,97.77,97.7,97.77,42575.0,85.7147,85.7323,85.6709,85.7323,42575.0
2018-07-23 15:40:00,97.76,97.9,97.74,97.87,49752.0,85.7235,85.8462,85.7059,85.8199,49752.0
2018-07-23 15:50:00,97.87,97.91,97.75,97.79,99879.0,85.8199,85.855,85.7147,85.7498,99879.0
2018-07-24 09:30:00,98.04,99.07,98.0,99.07,232867.0,85.969,86.8722,85.9339,86.8722,232867.0
2018-07-24 09:40:00,99.05,99.05,98.75,98.95,25662.0,86.8547,86.8547,86.5916,86.767,25662.0
2018-07-24 09:50:00,98.98,99.15,98.8,98.88,9816.0,86.7933,86.9423,86.6354,86.7056,9816.0
2018-07-24 10:00:00,98.91,99.09,98.85,99.07,63243.0,86.7319,86.8897,86.6793,86.8722,63243.0
2018-07-24 10:10:00,99.04,99.15,98.95,99.14,14790.0,86.8459,86.9423,86.767,86.9336,14790.0
2018-07-24 10:20:00,99.16,99.18,98.9,98.9,73495.0,86.9511,86.9687,86.7231,86.7231,73495.0
2018-07-24 10:30:00,98.9,99.01,98.83,98.96,8391.0,86.7231,86.8196,86.6617,86.7757,8391.0
2018-07-24 10:40:00,98.98,99.03,98.78,98.8,24198.0,86.7933,86.8371,86.6179,86.6354,24198.0
2018-07-24 10:50:00,98.81,98.83,98.66,98.66,8604.0,86.6442,86.6617,86.5127,86.5127,8604.0
2018-07-24 11:00:00,98.66,98.69,98.19,98.32,87390.0,86.5127,86.539,86.1005,86.2145,87390.0
2018-07-24 11:10:00,98.3,98.56,98.23,98.48,47466.0,86.197,86.425,86.1356,86.3548,47466.0
2018-07-24 11:20:00,98.49,98.6,98.42,98.55,11860.0,86.3636,86.4601,86.3022,86.4162,11860.0
2018-07-24 11:30:00,98.55,98.56,98.11,98.19,83365.0,86.4162,86.425,86.0304,86.1005,83365.0
2018-07-24 11:40:00,98.22,98.23,97.9,97.9,14805.0,86.1268,86.1356,85.8462,85.8462,14805.0
2018-07-24 11:50:00,97.92,98.1,97.88,98.06,15312.0,85.8638,86.0216,85.8287,85.9865,15312.0
2018-07-24 12:00:00,98.07,98.22,98.07,98.21,6795.0,85.9953,86.1268,85.9953,86.1181,6795.0
2018-07-24 12:10:00,98.21,98.28,98.15,98.23,8016.0,86.1181,86.1795,86.0655,86.1356,8016.0
2018-07-24 12:20:00,98.22,98.24,98.14,98.2,4949.0,86.1268,86.1444,86.0567,86.1093,4949.0
2018-07-24 12:30:00,98.18,98.22,98.15,98.18,7770.0,86.0918,86.1268,86.0655,86.0918,7770.0
2018-07-24 12:40:00,98.18,98.18,97.74,97.76,11555.0,86.0918,86.0918,85.7059,85.7235,11555.0
2018-07-24 12:50:00,97.74,97.77,97.5,97.56,12848.0,85.7059,85.7323,85.4955,85.5481,12848.0
2018-07-24 13:00:00,97.52,97.82,97.45,97.73,9414.0,85.513,85.7761,85.4517,85.6972,9414.0
2018-07-24 13:10:00,97.75,97.8,97.59,97.61,12488.0,85.7147,85.7586,85.5744,85.592,12488.0
2018-07-24 13:20:00,97.63,97.64,97.46,97.63,15815.0,85.6095,85.6183,85.4604,85.6095,15815.0
2018-07-24 13:30:00,97.62,97.65,97.32,97.39,19351.0,85.6007,85.627,85.3377,85.399,19351.0
2018-07-24 13:40:00,97.35,97.6,97.32,97.6,23623.0,85.364,85.5832,85.3377,85.5832,23623.0
2018-07-24 13:50:00,97.59,97.61,97.45,97.52,6430.0,85.5744,85.592,85.4517,85.513,6430.0
2018-07-24 14:00:00,97.49,97.57,97.3,97.49,91050.0,85.4867,85.5569,85.3201,85.4867,91050.0
2018-07-24 14:10:00,97.51,97.77,97.5,97.73,61914.0,85.5043,85.7323,85.4955,85.6972,61914.0
2018-07-24 14:20:00,97.73,97.73,97.48,97.64,89721.0,85.6972,85.6972,85.478,85.6183,89721.0
2018-07-24 14:30:00,97.62,97.74,97.52,97.57,91114.0,85.6007,85.7059,85.513,85.5569,91114.0
2018-07-24 14:40:00,97.56,97.93,97.56,97.93,87627.0,85.5481,85.8726,85.5481,85.8726,87627.0
2018-07-24 14:50:00,97.92,98.02,97.75,97.75,194699.0,85.8638,85.9515,85.7147,85.7147,194699.0
2018-07-24 15:00:00,97.75,97.78,97.57,97.69,18959.0,85.7147,85.741,85.5569,85.6621,18959.0
2018-07-24 15:10:00,97.7,97.78,97.54,97.56,31122.0,85.6709,85.741,85.5306,85.5481,31122.0
2018-07-24 15:20:00,97.54,97.62,97.44,97.53,34076.0,85.5306,85.6007,85.4429,85.5218,34076.0
2018-07-24 15:30:00,97.52,97.58,97.45,97.55,52898.0,85.513,85.5656,85.4517,85.5393,52898.0
2018-07-24 15:40:00,97.55,97.58,97.31,97.39,71954.0,85.5393,85.5656,85.3289,85.399,71954.0
2018-07-24 15:50:00,97.44,97.55,97.4,97.45,143622.0,85.4429,85.5393,85.4078,85.4517,143622.0
2018-07-25 09:30:00,97.48,98.15,96.92,96.97,56983.0,85.478,86.0655,84.9869,85.0308,56983.0
2018-07-25 09:40:00,96.96,97.03,96.16,96.33,63346.0,85.022,85.0834,84.3205,84.4696,63346.0
2018-07-25 09:50:00,96.33,96.5,95.95,96.03,42297.0,84.4696,84.6186,84.1363,84.2065,42297.0
2018-07-25 10:00:00,95.99,96.07,95.5,95.5,43702.0,84.1714,84.2416,83.7417,83.7417,43702.0
2018-07-25 10:10:00,95.55,95.56,95.12,95.14,50616.0,83.7856,83.7944,83.4085,83.4261,50616.0
2018-07-25 10:20:00,95.14,95.55,95.09,95.55,42933.0,83.4261,83.7856,83.3822,83.7856,42933.0
2018-07-25 10:30:00,95.63,95.85,95.52,95.85,43793.0,83.8557,84.0487,83.7593,84.0487,43793.0
2018-07-25 10:40:00,95.84,95.88,95.28,95.34,34680.0,84.0399,84.075,83.5488,83.6014,34680.0
2018-07-25 10:50:00,95.34,95.47,95.28,95.34,32062.0,83.6014,83.7154,83.5488,83.6014,32062.0
2018-07-25 11:00:00,95.35,95.37,95.16,95.16,39645.0,83.6102,83.6277,83.4436,83.4436,39645.0
2018-07-25 11:10:00,95.17,95.49,95.13,95.43,44916.0,83.4524,83.733,83.4173,83.6804,44916.0
2018-07-25 11:20:00,95.43,95.53,95.38,95.5,41056.0,83.6804,83.7681,83.6365,83.7417,41056.0
2018-07-25 11:30:00,95.52,95.59,95.39,95.59,24871.0,83.7593,83.8207,83.6453,83.8207,24871.0
2018-07-25 11:40:00,95.6,95.79,95.6,95.67,37733.0,83.8294,83.996,83.8294,83.8908,37733.0
2018-07-25 11:50:00,95.68,96.0,95.62,96.0,24091.0,83.8996,84.1802,83.847,84.1802,24091.0
2018-07-25 12:00:00,96.01,96.22,95.98,96.15,26650.0,84.189,84.3731,84.1626,84.3117,26650.0
2018-07-25 12:10:00,96.12,96.29,96.08,96.23,31618.0,84.2854,84.4345,84.2503,84.3819,31618.0
2018-07-25 12:20:00,96.22,96.39,96.17,96.39,21562.0,84.3731,84.5222,84.3293,84.5222,21562.0
2018-07-25 12:30:00,96.4,96.68,96.35,96.67,38629.0,84.5309,84.7765,84.4871,84.7677,38629.0
2018-07-25 12:40:00,96.68,96.82,96.65,96.77,21353.0,84.7765,84.8992,84.7502,84.8554,21353.0
2018-07-25 12:50:00,96.78,96.83,96.61,96.67,18796.0,84.8641,84.908,84.7151,84.7677,18796.0
2018-07-25 13:00:00,96.66,96.8,96.49,96.55,38066.0,84.7589,84.8817,84.6099,84.6625,38066.0
2018-07-25 13:10:00,96.57,96.61,96.43,96.43,17822.0,84.68,84.7151,84.5572,84.5572,17822.0
2018-07-25 13:20:00,96.39,96.42,96.2,96.25,22743.0,84.5222,84.5485,84.3556,84.3994,22743.0
2018-07-25 13:30:00,96.25,96.4,96.24,96.4,29688.0,84.3994,84.5309,84.3906,84.5309,29688.0
2018-07-25 13:40:00,96.4,96.42,96.21,96.23,25531.0,84.5309,84.5485,84.3643,84.3819,25531.0
2018-07-25 13:50:00,96.22,96.23,96.08,96.17,21301.0,84.3731,84.3819,84.2503,84.3293,21301.0
2018-07-25 14:00:00,96.18,96.35,96.11,96.31,26316.0,84.338,84.4871,84.2766,84.452,26316.0
2018-07-25 14:10:00,96.32,96.35,96.15,96.17,55439.0,84.4608,84.4871,84.3117,84.3293,55439.0
2018-07-25 14:20:00,96.17,96.32,96.17,96.27,49750.0,84.3293,84.4608,84.3293,84.4169,49750.0
2018-07-25 14:30:00,96.27,96.48,96.21,96.43,63288.0,84.4169,84.6011,84.3643,84.5572,63288.0
2018-07-25 14:40:00,96.43,96.43,96.27,96.31,27572.0,84.5572,84.5572,84.4169,84.452,27572.0
2018-07-25 14:50:00,96.31,96.31,95.96,95.98,26579.0,84.452,84.452,84.1451,84.1626,26579.0
2018-07-25 15:00:00,95.95,96.02,95.91,95.92,26374.0,84.1363,84.1977,84.1013,84.11,26374.0
2018-07-25 15:10:00,95.92,95.93,95.7,95.75,32212.0,84.11,84.1188,83.9171,83.961,32212.0
2018-07-25 15:20:00,95.75,95.77,95.48,95.52,40653.0,83.961,83.9785,83.7242,83.7593,40653.0
2018-07-25 15:30:00,95.53,95.75,95.36,95.73,89307.0,83.7681,83.961,83.619,83.9434,89307.0
2018-07-25 15:40:00,95.74,95.99,95.72,95.91,116474.0,83.9522,84.1714,83.9347,84.1013,116474.0
2018-07-25 15:50:00,95.93,96.57,95.88,96.56,278957.0,84.1188,84.68,84.075,84.6712,278957.0
2018-07-26 09:30:00,97.57,98.56,97.14,97.65,98344.0,85.5569,86.425,85.1798,85.627,98344.0
2018-07-26 09:40:00,97.73,97.73,96.85,97.64,109048.0,85.6972,85.6972,84.9255,85.6183,109048.0
2018-07-26 09:50:00,97.56,97.59,96.84,97.36,82874.0,85.5481,85.5744,84.9168,85.3727,82874.0
2018-07-26 10:00:00,97.45,97.52,97.19,97.4,61969.0,85.4517,85.513,85.2237,85.4078,61969.0
2018-07-26 10:10:00,97.44,97.47,97.19,97.4,49604.0,85.4429,85.4692,85.2237,85.4078,49604.0
2018-07-26 10:20:00,97.41,97.42,96.9,96.96,25563.0,85.4166,85.4253,84.9694,85.022,25563.0
2018-07-26 10:30:00,96.94,97.27,96.94,97.27,32785.0,85.0044,85.2938,85.0044,85.2938,32785.0
2018-07-26 10:40:00,97.27,97.43,97.19,97.29,37047.0,85.2938,85.4341,85.2237,85.3114,37047.0
2018-07-26 10:50:00,97.27,97.41,97.02,97.37,34781.0,85.2938,85.4166,85.0746,85.3815,34781.0
2018-07-26 11:00:00,97.37,97.7,97.36,97.57,50892.0,85.3815,85.6709,85.3727,85.5569,50892.0
2018-07-26 11:10:00,97.57,97.73,97.54,97.64,25483.0,85.5569,85.6972,85.5306,85.6183,25483.0
2018-07-26 11:20:00,97.64,97.83,97.37,97.59,125700.0,85.6183,85.7849,85.3815,85.5744,125700.0
2018-07-26 11:30:00,97.59,97.61,97.28,97.38,16552.0,85.5744,85.592,85.3026,85.3903,16552.0
2018-07-26 11:40:00,97.37,97.51,97.31,97.5,13864.0,85.3815,85.5043,85.3289,85.4955,13864.0
2018-07-26 11:50:00,97.53,97.55,97.37,97.55,32935.0,85.5218,85.5393,85.3815,85.5393,32935.0
2018-07-26 12:00:00,97.55,97.57,97.34,97.42,63028.0,85.5393,85.5569,85.3552,85.4253,63028.0
2018-07-26 12:10:00,97.44,97.44,97.28,97.28,33811.0,85.4429,85.4429,85.3026,85.3026,33811.0
2018-07-26 12:20:00,97.29,97.29,96.96,97.0,13199.0,85.3114,85.3114,85.022,85.0571,13199.0
2018-07-26 12:30:00,97.03,97.09,96.97,97.03,12044.0,85.0834,85.136,85.0308,85.0834,12044.0
2018-07-26 12:40:00,97.0,97.0,96.82,96.91,12888.0,85.0571,85.0571,84.8992,84.9781,12888.0
2018-07-26 12:50:00,96.88,96.95,96.73,96.91,13552.0,84.9518,85.0132,84.8203,84.9781,13552.0
2018-07-26 13:00:00,96.91,97.07,96.87,97.02,14098.0,84.9781,85.1184,84.9431,85.0746,14098.0
2018-07-26 13:10:00,97.02,97.22,96.99,97.17,15053.0,85.0746,85.25,85.0483,85.2061,15053.0
2018-07-26 13:20:00,97.22,97.39,97.21,97.36,24913.0,85.25,85.399,85.2412,85.3727,24913.0
2018-07-26 13:30:00,97.37,97.42,97.35,97.4,22298.0,85.3815,85.4253,85.364,85.4078,22298.0
2018-07-26 13:40:00,97.41,97.44,97.26,97.29,31528.0,85.4166,85.4429,85.285,85.3114,31528.0
2018-07-26 13:50:00,97.28,97.33,97.17,97.26,14414.0,85.3026,85.3464,85.2061,85.285,14414.0
2018-07-26 14:00:00,97.23,97.26,97.07,97.24,14342.0,85.2587,85.285,85.1184,85.2675,14342.0
2018-07-26 14:10:00,97.25,97.29,97.15,97.17,12200.0,85.2763,85.3114,85.1886,85.2061,12200.0
2018-07-26 14:20:00,97.17,97.35,97.17,97.34,13144.0,85.2061,85.364,85.2061,85.3552,13144.0
2018-07-26 14:30:00,97.34,97.36,97.25,97.27,23085.0,85.3552,85.3727,85.2763,85.2938,23085.0
2018-07-26 14:40:00,97.26,97.29,97.17,97.17,17342.0,85.285,85.3114,85.2061,85.2061,17342.0
2018-07-26 14:50:00,97.18,97.31,97.18,97.23,16553.0,85.2149,85.3289,85.2149,85.2587,16553.0
2018-07-26 15:00:00,97.22,97.4,97.13,97.4,84487.0,85.25,85.4078,85.1711,85.4078,84487.0
2018-07-26 15:10:00,97.4,97.49,97.3,97.47,60561.0,85.4078,85.4867,85.3201,85.4692,60561.0
2018-07-26 15:20:00,97.46,97.55,97.4,97.55,33900.0,85.4604,85.5393,85.4078,85.5393,33900.0
2018-07-26 15:30:00,97.53,97.67,97.5,97.67,92929.0,85.5218,85.6446,85.4955,85.6446,92929.0
2018-07-26 15:40:00,97.67,97.73,97.65,97.66,79805.0,85.6446,85.6972,85.627,85.6358,79805.0
2018-07-26 15:50:00,97.65,97.76,97.59,97.7,217870.0,85.627,85.7235,85.5744,85.6709,217870.0
2018-07-27 09:30:00,98.09,98.4,97.74,98.23,58376.0,86.0129,86.2847,85.7059,86.1356,58376.0
2018-07-27 09:40:00,98.18,98.85,98.0,98.8,34337.0,86.0918,86.6793,85.9339,86.6354,34337.0
2018-07-27 09:50:00,98.79,98.92,98.59,98.6,36601.0,86.6267,86.7407,86.4513,86.4601,36601.0
2018-07-27 10:00:00,98.59,98.84,98.37,98.84,35624.0,86.4513,86.6705,86.2584,86.6705,35624.0
2018-07-27 10:10:00,98.84,98.89,98.6,98.68,45748.0,86.6705,86.7144,86.4601,86.5302,45748.0
2018-07-27 10:20:00,98.68,99.04,98.66,98.87,44746.0,86.5302,86.8459,86.5127,86.6968,44746.0
2018-07-27 10:30:00,98.86,99.09,98.73,98.97,33105.0,86.6881,86.8897,86.5741,86.7845,33105.0
2018-07-27 10:40:00,98.96,99.01,98.51,98.53,38154.0,86.7757,86.8196,86.3811,86.3987,38154.0
2018-07-27 10:50:00,98.52,98.62,98.41,98.59,54477.0,86.3899,86.4776,86.2935,86.4513,54477.0
2018-07-27 11:00:00,98.61,98.89,98.58,98.63,25660.0,86.4688,86.7144,86.4425,86.4864,25660.0
2018-07-27 11:10:00,98.68,98.72,98.41,98.53,27959.0,86.5302,86.5653,86.2935,86.3987,27959.0
2018-07-27 11:20:00,98.49,98.65,98.4,98.56,34655.0,86.3636,86.5039,86.2847,86.425,34655.0
2018-07-27 11:30:00,98.49,98.74,98.49,98.61,11584.0,86.3636,86.5828,86.3636,86.4688,11584.0
2018-07-27 11:40:00,98.61,98.61,98.4,98.46,22245.0,86.4688,86.4688,86.2847,86.3373,22245.0
2018-07-27 11:50:00,98.48,98.65,98.43,98.45,39742.0,86.3548,86.5039,86.311,86.3285,39742.0
2018-07-27 12:00:00,98.45,98.45,97.95,98.1,58371.0,86.3285,86.3285,85.8901,86.0216,58371.0
2018-07-27 12:10:00,98.1,98.31,98.09,98.31,13264.0,86.0216,86.2058,86.0129,86.2058,13264.0
2018-07-27 12:20:00,98.28,98.3,97.92,97.94,25541.0,86.1795,86.197,85.8638,85.8813,25541.0
2018-07-27 12:30:00,97.94,97.96,97.4,97.4,28336.0,85.8813,85.8989,85.4078,85.4078,28336.0
2018-07-27 12:40:00,97.39,97.61,97.39,97.39,30678.0,85.399,85.592,85.399,85.399,30678.0
2018-07-27 12:50:00,97.39,97.5,97.25,97.28,22125.0,85.399,85.4955,85.2763,85.3026,22125.0
2018-07-27 13:00:00,97.25,97.42,97.01,97.28,29390.0,85.2763,85.4253,85.0658,85.3026,29390.0
2018-07-27 13:10:00,97.25,97.37,97.15,97.27,40074.0,85.2763,85.3815,85.1886,85.2938,40074.0
2018-07-27 13:20:00,97.3,97.31,97.16,97.22,15210.0,85.3201,85.3289,85.1974,85.25,15210.0
2018-07-27 13:30:00,97.16,97.16,97.0,97.11,12214.0,85.1974,85.1974,85.0571,85.1535,12214.0
2018-07-27 13:40:00,97.15,97.25,97.06,97.23,10600.0,85.1886,85.2763,85.1097,85.2587,10600.0
2018-07-27 13:50:00,97.25,97.42,97.14,97.39,20993.0,85.2763,85.4253,85.1798,85.399,20993.0
2018-07-27 14:00:00,97.38,97.45,97.27,97.32,15434.0,85.3903,85.4517,85.2938,85.3377,15434.0
2018-07-27 14:10:00,97.32,97.32,96.98,96.98,13672.0,85.3377,85.3377,85.0395,85.0395,13672.0
2018-07-27 14:20:00,96.99,97.03,96.83,96.89,16051.0,85.0483,85.0834,84.908,84.9606,16051.0
2018-07-27 14:30:00,96.83,97.02,96.81,96.84,16310.0,84.908,85.0746,84.8905,84.9168,16310.0
2018-07-27 14:40:00,96.84,97.03,96.79,96.79,12745.0,84.9168,85.0834,84.8729,84.8729,12745.0
2018-07-27 14:50:00,96.79,96.88,96.71,96.72,23509.0,84.8729,84.9518,84.8028,84.8115,23509.0
2018-07-27 15:00:00,96.73,96.9,96.72,96.89,33121.0,84.8203,84.9694,84.8115,84.9606,33121.0
2018-07-27 15:10:00,96.85,97.05,96.85,97.05,18325.0,84.9255,85.1009,84.9255,85.1009,18325.0
2018-07-27 15:20:00,97.03,97.04,96.9,96.93,28832.0,85.0834,85.0921,84.9694,84.9957,28832.0
2018-07-27 15:30:00,96.94,97.02,96.86,96.96,45667.0,85.0044,85.0746,84.9343,85.022,45667.0
2018-07-27 15:40:00,96.93,97.07,96.87,96.98,70836.0,84.9957,85.1184,84.9431,85.0395,70836.0
2018-07-27 15:50:00,96.97,97.1,96.93,97.0,150067.0,85.0308,85.1447,84.9957,85.0571,150067.0
2018-07-30 09:30:00,96.99,97.57,96.37,96.45,52021.0,85.0483,85.5569,84.5046,84.5748,52021.0
2018-07-30 09:40:00,96.38,96.78,96.34,96.6,26120.0,84.5134,84.8641,84.4783,84.7063,26120.0
2018-07-30 09:50:00,96.62,96.74,96.52,96.56,16847.0,84.7238,84.8291,84.6362,84.6712,16847.0
2018-07-30 10:00:00,96.61,96.76,96.34,96.34,17805.0,84.7151,84.8466,84.4783,84.4783,17805.0
2018-07-30 10:10:00,96.39,96.4,96.15,96.22,24840.0,84.5222,84.5309,84.3117,84.3731,24840.0
2018-07-30 10:20:00,96.22,96.28,95.96,96.15,18850.0,84.3731,84.4257,84.1451,84.3117,18850.0
2018-07-30 10:30:00,96.14,96.17,95.93,96.11,31131.0,84.3029,84.3293,84.1188,84.2766,31131.0
2018-07-30 10:40:00,96.1,96.11,95.94,96.05,26815.0,84.2679,84.2766,84.1276,84.224,26815.0
2018-07-30 10:50:00,96.04,96.05,95.87,95.96,22072.0,84.2153,84.224,84.0662,84.1451,22072.0
2018-07-30 11:00:00,95.96,95.99,95.75,95.75,18585.0,84.1451,84.1714,83.961,83.961,18585.0
2018-07-30 11:10:00,95.75,95.81,95.65,95.75,13206.0,83.961,84.0136,83.8733,83.961,13206.0
2018-07-30 11:20:00,95.76,95.9,95.72,95.8,23849.0,83.9697,84.0925,83.9347,84.0048,23849.0
2018-07-30 11:30:00,95.81,95.88,95.56,95.56,93536.0,84.0136,84.075,83.7944,83.7944,93536.0
2018-07-30 11:40:00,95.57,95.63,95.42,95.42,26715.0,83.8031,83.8557,83.6716,83.6716,26715.0
2018-07-30 11:50:00,95.42,95.74,95.39,95.66,21535.0,83.6716,83.9522,83.6453,83.882,21535.0
2018-07-30 12:00:00,95.64,95.64,95.38,95.4,22610.0,83.8645,83.8645,83.6365,83.6541,22610.0
2018-07-30 12:10:00,95.38,95.41,95.23,95.36,23559.0,83.6365,83.6628,83.505,83.619,23559.0
2018-07-30 12:20:00,95.36,95.42,95.3,95.4,103688.0,83.619,83.6716,83.5664,83.6541,103688.0
2018-07-30 12:30:00,95.39,95.39,95.27,95.32,30424.0,83.6453,83.6453,83.5401,83.5839,30424.0
2018-07-30 12:40:00,95.32,95.35,95.01,95.05,33052.0,83.5839,83.6102,83.3121,83.3471,33052.0
2018-07-30 12:50:00,95.07,95.21,95.05,95.19,39022.0,83.3647,83.4874,83.3471,83.4699,39022.0
2018-07-30 13:00:00,95.19,95.39,95.14,95.39,36999.0,83.4699,83.6453,83.4261,83.6453,36999.0
2018-07-30 13:10:00,95.39,95.5,95.37,95.48,14596.0,83.6453,83.7417,83.6277,83.7242,14596.0
2018-07-30 13:20:00,95.47,95.53,95.41,95.52,90584.0,83.7154,83.7681,83.6628,83.7593,90584.0
2018-07-30 13:30:00,95.52,95.84,95.52,95.84,33248.0,83.7593,84.0399,83.7593,84.0399,33248.0
2018-07-30 13:40:00,95.84,95.87,95.72,95.81,50367.0,84.0399,84.0662,83.9347,84.0136,50367.0
2018-07-30 13:50:00,95.81,95.94,95.79,95.92,28239.0,84.0136,84.1276,83.996,84.11,28239.0
2018-07-30 14:00:00,95.94,96.04,95.86,95.88,17031.0,84.1276,84.2153,84.0574,84.075,17031.0
2018-07-30 14:10:00,95.91,95.91,95.8,95.84,13809.0,84.1013,84.1013,84.0048,84.0399,13809.0
2018-07-30 14:20:00,95.84,95.85,95.75,95.78,15283.0,84.0399,84.0487,83.961,83.9873,15283.0
2018-07-30 14:30:00,95.79,95.92,95.71,95.77,21398.0,83.996,84.11,83.9259,83.9785,21398.0
2018-07-30 14:40:00,95.75,95.77,95.63,95.66,10600.0,83.961,83.9785,83.8557,83.882,10600.0
2018-07-30 14:50:00,95.65,95.84,95.64,95.73,17960.0,83.8733,84.0399,83.8645,83.9434,17960.0
2018-07-30 15:00:00,95.75,95.82,95.69,95.69,19686.0,83.961,84.0223,83.9084,83.9084,19686.0
2018-07-30 15:10:00,95.71,95.74,95.55,95.6,10323.0,83.9259,83.9522,83.7856,83.8294,10323.0
2018-07-30 15:20:00,95.58,95.61,95.41,95.43,19022.0,83.8119,83.8382,83.6628,83.6804,19022.0
2018-07-30 15:30:00,95.41,95.57,95.36,95.48,35477.0,83.6628,83.8031,83.619,83.7242,35477.0
2018-07-30 15:40:00,95.48,95.51,95.32,95.34,68250.0,83.7242,83.7505,83.5839,83.6014,68250.0
2018-07-30 15:50:00,95.29,95.43,95.23,95.31,198268.0,83.5576,83.6804,83.505,83.5751,198268.0
2018-07-31 09:30:00,95.76,96.8,95.67,96.72,63041.0,83.9697,84.8817,83.8908,84.8115,63041.0
2018-07-31 09:40:00,96.73,96.86,96.13,96.13,21254.0,84.8203,84.9343,84.2942,84.2942,21254.0
2018-07-31 09:50:00,96.12,96.13,95.66,95.66,15157.0,84.2854,84.2942,83.882,83.882,15157.0
2018-07-31 10:00:00,95.65,95.93,95.61,95.91,58642.0,83.8733,84.1188,83.8382,84.1013,58642.0
2018-07-31 10:10:00,95.92,96.08,95.64,95.64,121393.0,84.11,84.2503,83.8645,83.8645,121393.0
2018-07-31 10:20:00,95.66,96.07,95.58,95.96,66992.0,83.882,84.2416,83.8119,84.1451,66992.0
2018-07-31 10:30:00,95.96,96.36,95.95,96.09,100643.0,84.1451,84.4959,84.1363,84.2591,100643.0
2018-07-31 10:40:00,96.11,96.17,95.91,96.11,28943.0,84.2766,84.3293,84.1013,84.2766,28943.0
2018-07-31 10:50:00,96.11,96.2,95.96,95.97,15414.0,84.2766,84.3556,84.1451,84.1539,15414.0
2018-07-31 11:00:00,95.97,96.29,95.94,96.09,42804.0,84.1539,84.4345,84.1276,84.2591,42804.0
2018-07-31 11:10:00,96.13,96.17,95.93,95.94,29195.0,84.2942,84.3293,84.1188,84.1276,29195.0
2018-07-31 11:20:00,95.95,96.02,95.83,95.83,31891.0,84.1363,84.1977,84.0311,84.0311,31891.0
2018-07-31 11:30:00,95.83,96.0,95.79,95.94,11762.0,84.0311,84.1802,83.996,84.1276,11762.0
2018-07-31 11:40:00,95.92,96.02,95.89,95.99,34412.0,84.11,84.1977,84.0837,84.1714,34412.0
2018-07-31 11:50:00,96.0,96.04,95.7,95.87,20122.0,84.1802,84.2153,83.9171,84.0662,20122.0
2018-07-31 12:00:00,95.87,96.0,95.78,95.8,14380.0,84.0662,84.1802,83.9873,84.0048,14380.0
2018-07-31 12:10:00,95.82,96.01,95.82,95.96,8191.0,84.0223,84.189,84.0223,84.1451,8191.0
2018-07-31 12:20:00,95.96,96.08,95.94,96.08,9751.0,84.1451,84.2503,84.1276,84.2503,9751.0
2018-07-31 12:30:00,96.18,96.25,96.05,96.05,25041.0,84.338,84.3994,84.224,84.224,25041.0
2018-07-31 12:40:00,96.06,96.09,96.0,96.01,13283.0,84.2328,84.2591,84.1802,84.189,13283.0
2018-07-31 12:50:00,96.02,96.08,95.97,96.08,38429.0,84.1977,84.2503,84.1539,84.2503,38429.0
2018-07-31 13:00:00,96.06,96.1,95.91,96.03,21385.0,84.2328,84.2679,84.1013,84.2065,21385.0
2018-07-31 13:10:00,96.04,96.07,95.95,95.97,23184.0,84.2153,84.2416,84.1363,84.1539,23184.0
2018-07-31 13:20:00,95.97,96.02,95.94,95.98,17922.0,84.1539,84.1977,84.1276,84.1626,17922.0
2018-07-31 13:30:00,95.99,96.06,95.95,96.01,29483.0,84.1714,84.2328,84.1363,84.189,29483.0
2018-07-31 13:40:00,96.01,96.11,95.98,96.08,27144.0,84.189,84.2766,84.1626,84.2503,27144.0
2018-07-31 13:50:00,96.07,96.11,95.99,96.03,7491.0,84.2416,84.2766,84.1714,84.2065,7491.0
2018-07-31 14:00:00,96.05,96.09,95.98,96.01,10456.0,84.224,84.2591,84.1626,84.189,10456.0
2018-07-31 14:10:00,96.02,96.06,95.99,96.02,10776.0,84.1977,84.2328,84.1714,84.1977,10776.0
2018-07-31 14:20:00,96.02,96.11,95.97,96.09,16138.0,84.1977,84.2766,84.1539,84.2591,16138.0
2018-07-31 14:30:00,96.05,96.16,96.05,96.1,13651.0,84.224,84.3205,84.224,84.2679,13651.0
2018-07-31 14:40:00,96.09,96.1,96.0,96.07,15016.0,84.2591,84.2679,84.1802,84.2416,15016.0
2018-07-31 14:50:00,96.07,96.12,96.04,96.08,12289.0,84.2416,84.2854,84.2153,84.2503,12289.0
2018-07-31 15:00:00,96.05,96.06,95.94,95.94,11878.0,84.224,84.2328,84.1276,84.1276,11878.0
2018-07-31 15:10:00,95.96,96.01,95.86,95.92,35809.0,84.1451,84.189,84.0574,84.11,35809.0
2018-07-31 15:20:00,95.92,96.02,95.9,96.02,21108.0,84.11,84.1977,84.0925,84.1977,21108.0
2018-07-31 15:30:00,96.03,96.12,95.97,96.12,44563.0,84.2065,84.2854,84.1539,84.2854,44563.0
2018-07-31 15:40:00,96.12,96.14,95.93,96.01,98748.0,84.2854,84.3029,84.1188,84.189,98748.0
2018-07-31 15:50:00,96.01,96.2,95.97,96.14,289475.0,84.189,84.3556,84.1539,84.3029,289475.0
2018-08-01 09:30:00,95.43,96.09,95.43,95.8,55000.0,83.6804,84.2591,83.6804,84.0048,55000.0
2018-08-01 09:40:00,95.9,96.08,95.68,96.0,30892.0,84.0925,84.2503,83.8996,84.1802,30892.0
2018-08-01 09:50:00,96.04,96.2,95.96,96.2,26584.0,84.2153,84.3556,84.1451,84.3556,26584.0
2018-08-01 10:00:00,96.18,96.28,96.07,96.2,36909.0,84.338,84.4257,84.2416,84.3556,36909.0
2018-08-01 10:10:00,96.22,96.54,96.17,96.51,30007.0,84.3731,84.6537,84.3293,84.6274,30007.0
2018-08-01 10:20:00,96.53,96.74,96.46,96.69,25091.0,84.6449,84.8291,84.5835,84.7852,25091.0
2018-08-01 10:30:00,96.7,96.74,96.44,96.48,42323.0,84.794,84.8291,84.566,84.6011,42323.0
2018-08-01 10:40:00,96.47,96.57,96.38,96.41,70686.0,84.5923,84.68,84.5134,84.5397,70686.0
2018-08-01 10:50:00,96.41,96.49,96.36,96.36,36272.0,84.5397,84.6099,84.4959,84.4959,36272.0
2018-08-01 11:00:00,96.38,96.64,96.31,96.6,40941.0,84.5134,84.7414,84.452,84.7063,40941.0
2018-08-01 11:10:00,96.62,96.67,96.54,96.58,26865.0,84.7238,84.7677,84.6537,84.6888,26865.0
2018-08-01 11:20:00,96.59,96.63,96.47,96.52,20966.0,84.6975,84.7326,84.5923,84.6362,20966.0
2018-08-01 11:30:00,96.5,96.5,96.23,96.27,17883.0,84.6186,84.6186,84.3819,84.4169,17883.0
2018-08-01 11:40:00,96.26,96.26,96.12,96.12,14132.0,84.4082,84.4082,84.2854,84.2854,14132.0
2018-08-01 11:50:00,96.12,96.2,96.0,96.15,24638.0,84.2854,84.3556,84.1802,84.3117,24638.0
2018-08-01 12:00:00,96.15,96.17,95.97,96.15,16918.0,84.3117,84.3293,84.1539,84.3117,16918.0
2018-08-01 12:10:00,96.17,96.22,96.14,96.14,11305.0,84.3293,84.3731,84.3029,84.3029,11305.0
2018-08-01 12:20:00,96.12,96.14,95.92,96.07,22883.0,84.2854,84.3029,84.11,84.2416,22883.0
2018-08-01 12:30:00,96.05,96.08,96.01,96.06,11399.0,84.224,84.2503,84.189,84.2328,11399.0
2018-08-01 12:40:00,96.05,96.1,96.01,96.09,19360.0,84.224,84.2679,84.189,84.2591,19360.0
2018-08-01 12:50:00,96.1,96.14,95.95,95.98,16909.0,84.2679,84.3029,84.1363,84.1626,16909.0
2018-08-01 13:00:00,95.96,95.98,95.89,95.9,15087.0,84.1451,84.1626,84.0837,84.0925,15087.0
2018-08-01 13:10:00,95.9,95.95,95.85,95.93,18042.0,84.0925,84.1363,84.0487,84.1188,18042.0
2018-08-01 13:20:00,95.93,96.05,95.91,95.91,18675.0,84.1188,84.224,84.1013,84.1013,18675.0
2018-08-01 13:30:00,95.94,95.99,95.89,95.98,14146.0,84.1276,84.1714,84.0837,84.1626,14146.0
2018-08-01 13:40:00,95.98,96.06,95.95,96.04,12569.0,84.1626,84.2328,84.1363,84.2153,12569.0
2018-08-01 13:50:00,96.03,96.16,95.99,96.11,19266.0,84.2065,84.3205,84.1714,84.2766,19266.0
2018-08-01 14:00:00,96.11,96.16,95.79,95.79,32454.0,84.2766,84.3205,83.996,83.996,32454.0
2018-08-01 14:10:00,95.78,95.97,95.64,95.94,11229.0,83.9873,84.1539,83.8645,84.1276,11229.0
2018-08-01 14:20:00,95.94,96.05,95.87,96.0,17624.0,84.1276,84.224,84.0662,84.1802,17624.0
2018-08-01 14:30:00,96.01,96.02,95.85,95.9,17674.0,84.189,84.1977,84.0487,84.0925,17674.0
2018-08-01 14:40:00,95.91,95.99,95.73,95.78,20982.0,84.1013,84.1714,83.9434,83.9873,20982.0
2018-08-01 14:50:00,95.79,95.85,95.74,95.85,13047.0,83.996,84.0487,83.9522,84.0487,13047.0
2018-08-01 15:00:00,95.85,95.91,95.82,95.89,15388.0,84.0487,84.1013,84.0223,84.0837,15388.0
2018-08-01 15:10:00,95.9,95.92,95.84,95.92,21792.0,84.0925,84.11,84.0399,84.11,21792.0
2018-08-01 15:20:00,95.92,95.95,95.88,95.9,28352.0,84.11,84.1363,84.075,84.0925,28352.0
2018-08-01 15:30:00,95.9,96.05,95.85,96.03,33199.0,84.0925,84.224,84.0487,84.2065,33199.0
2018-08-01 15:40:00,96.02,96.08,95.97,96.05,56456.0,84.1977,84.2503,84.1539,84.224,56456.0
2018-08-01 15:50:00,96.04,96.11,95.95,96.05,184286.0,84.2153,84.2766,84.1363,84.224,184286.0
2018-08-02 09:30:00,95.0,95.46,94.75,95.34,34315.0,83.3033,83.7067,83.0841,83.6014,34315.0
2018-08-02 09:40:00,95.34,95.35,94.98,95.23,7421.0,83.6014,83.6102,83.2858,83.505,7421.0
2018-08-02 09:50:00,95.23,95.55,95.2,95.33,8331.0,83.505,83.7856,83.4787,83.5927,8331.0
2018-08-02 10:00:00,95.37,95.84,95.34,95.82,16577.0,83.6277,84.0399,83.6014,84.0223,16577.0
2018-08-02 10:10:00,95.88,95.98,95.71,95.96,26095.0,84.075,84.1626,83.9259,84.1451,26095.0
2018-08-02 10:20:00,95.97,96.13,95.9,95.98,23021.0,84.1539,84.2942,84.0925,84.1626,23021.0
2018-08-02 10:30:00,95.95,96.25,95.93,96.21,17721.0,84.1363,84.3994,84.1188,84.3643,17721.0
2018-08-02 10:40:00,96.19,96.21,95.86,95.89,21320.0,84.3468,84.3643,84.0574,84.0837,21320.0
2018-08-02 10:50:00,95.92,95.97,95.61,95.64,23480.0,84.11,84.1539,83.8382,83.8645,23480.0
2018-08-02 11:00:00,95.65,95.7,95.59,95.59,22863.0,83.8733,83.9171,83.8207,83.8207,22863.0
2018-08-02 11:10:00,95.59,95.69,95.56,95.65,20416.0,83.8207,83.9084,83.7944,83.8733,20416.0
2018-08-02 11:20:00,95.66,95.91,95.58,95.88,40393.0,83.882,84.1013,83.8119,84.075,40393.0
2018-08-02 11:30:00,95.91,96.23,95.91,96.19,12624.0,84.1013,84.3819,84.1013,84.3468,12624.0
2018-08-02 11:40:00,96.19,96.22,96.05,96.18,12132.0,84.3468,84.3731,84.224,84.338,12132.0
2018-08-02 11:50:00,96.15,96.16,96.03,96.15,11649.0,84.3117,84.3205,84.2065,84.3117,11649.0
2018-08-02 12:00:00,96.13,96.51,96.05,96.48,18300.0,84.2942,84.6274,84.224,84.6011,18300.0
2018-08-02 12:10:00,96.5,96.5,96.37,96.4,15174.0,84.6186,84.6186,84.5046,84.5309,15174.0
2018-08-02 12:20:00,96.42,96.55,96.38,96.46,23067.0,84.5485,84.6625,84.5134,84.5835,23067.0
2018-08-02 12:30:00,96.45,96.46,96.31,96.41,10814.0,84.5748,84.5835,84.452,84.5397,10814.0
2018-08-02 12:40:00,96.41,96.5,96.39,96.41,9534.0,84.5397,84.6186,84.5222,84.5397,9534.0
2018-08-02 12:50:00,96.41,96.44,96.37,96.42,14062.0,84.5397,84.566,84.5046,84.5485,14062.0
2018-08-02 13:00:00,96.44,96.51,96.43,96.45,36707.0,84.566,84.6274,84.5572,84.5748,36707.0
2018-08-02 13:10:00,96.44,96.47,96.3,96.43,19034.0,84.566,84.5923,84.4432,84.5572,19034.0
2018-08-02 13:20:00,96.44,96.48,96.34,96.42,25239.0,84.566,84.6011,84.4783,84.5485,25239.0
2018-08-02 13:30:00,96.43,96.48,96.33,96.33,43340.0,84.5572,84.6011,84.4696,84.4696,43340.0
2018-08-02 13:40:00,96.34,96.35,96.21,96.23,21865.0,84.4783,84.4871,84.3643,84.3819,21865.0
2018-08-02 13:50:00,96.23,96.24,96.17,96.19,13924.0,84.3819,84.3906,84.3293,84.3468,13924.0
2018-08-02 14:00:00,96.19,96.31,96.16,96.29,18482.0,84.3468,84.452,84.3205,84.4345,18482.0
2018-08-02 14:10:00,96.29,96.3,96.19,96.2,20104.0,84.4345,84.4432,84.3468,84.3556,20104.0
2018-08-02 14:20:00,96.2,96.24,96.1,96.16,23849.0,84.3556,84.3906,84.2679,84.3205,23849.0
2018-08-02 14:30:00,96.16,96.23,96.03,96.05,29293.0,84.3205,84.3819,84.2065,84.224,29293.0
2018-08-02 14:40:00,96.05,96.09,96.01,96.06,12929.0,84.224,84.2591,84.189,84.2328,12929.0
2018-08-02 14:50:00,96.05,96.21,96.05,96.19,13119.0,84.224,84.3643,84.224,84.3468,13119.0
2018-08-02 15:00:00,96.19,96.21,96.08,96.14,14167.0,84.3468,84.3643,84.2503,84.3029,14167.0
2018-08-02 15:10:00,96.12,96.12,95.92,96.02,17286.0,84.2854,84.2854,84.11,84.1977,17286.0
2018-08-02 15:20:00,96.01,96.07,95.94,96.06,15710.0,84.189,84.2416,84.1276,84.2328,15710.0
2018-08-02 15:30:00,96.06,96.15,96.05,96.13,21789.0,84.2328,84.3117,84.224,84.2942,21789.0
2018-08-02 15:40:00,96.13,96.3,96.11,96.29,45094.0,84.2942,84.4432,84.2766,84.4345,45094.0
2018-08-02 15:50:00,96.36,96.4,96.18,96.18,220383.0,84.4959,84.5309,84.338,84.338,220383.0
2018-08-03 09:30:00,96.08,96.49,96.08,96.14,25717.0,84.2503,84.6099,84.2503,84.3029,25717.0
2018-08-03 09:40:00,96.26,96.34,95.86,95.99,14475.0,84.4082,84.4783,84.0574,84.1714,14475.0
2018-08-03 09:50:00,95.93,96.22,95.88,96.06,12972.0,84.1188,84.3731,84.075,84.2328,12972.0
2018-08-03 10:00:00,96.01,96.53,96.01,96.4,13478.0,84.189,84.6449,84.189,84.5309,13478.0
2018-08-03 10:10:00,96.47,96.49,96.26,96.34,12766.0,84.5923,84.6099,84.4082,84.4783,12766.0
2018-08-03 10:20:00,96.36,96.65,96.35,96.55,13945.0,84.4959,84.7502,84.4871,84.6625,13945.0
2018-08-03 10:30:00,96.54,96.57,96.27,96.3,25692.0,84.6537,84.68,84.4169,84.4432,25692.0
2018-08-03 10:40:00,96.29,96.34,96.07,96.15,10035.0,84.4345,84.4783,84.2416,84.3117,10035.0
2018-08-03 10:50:00,96.18,96.21,95.98,96.07,6200.0,84.338,84.3643,84.1626,84.2416,6200.0
2018-08-03 11:00:00,96.1,96.1,95.94,96.05,6829.0,84.2679,84.2679,84.1276,84.224,6829.0
2018-08-03 11:10:00,96.06,96.22,96.02,96.06,9381.0,84.2328,84.3731,84.1977,84.2328,9381.0
2018-08-03 11:20:00,96.12,96.29,96.09,96.29,7687.0,84.2854,84.4345,84.2591,84.4345,7687.0
2018-08-03 11:30:00,96.26,96.33,96.16,96.3,17854.0,84.4082,84.4696,84.3205,84.4432,17854.0
2018-08-03 11:40:00,96.33,96.39,96.29,96.35,6481.0,84.4696,84.5222,84.4345,84.4871,6481.0
2018-08-03 11:50:00,96.38,96.44,96.24,96.24,8950.0,84.5134,84.566,84.3906,84.3906,8950.0
2018-08-03 12:00:00,96.24,96.26,96.15,96.25,8930.0,84.3906,84.4082,84.3117,84.3994,8930.0
2018-08-03 12:10:00,96.26,96.32,96.22,96.25,11824.0,84.4082,84.4608,84.3731,84.3994,11824.0
2018-08-03 12:20:00,96.28,96.41,96.28,96.41,15498.0,84.4257,84.5397,84.4257,84.5397,15498.0
2018-08-03 12:30:00,96.4,96.44,96.37,96.38,9892.0,84.5309,84.566,84.5046,84.5134,9892.0
2018-08-03 12:40:00,96.38,96.38,96.2,96.26,18336.0,84.5134,84.5134,84.3556,84.4082,18336.0
2018-08-03 12:50:00,96.24,96.33,96.22,96.31,7359.0,84.3906,84.4696,84.3731,84.452,7359.0
2018-08-03 13:00:00,96.33,96.35,96.27,96.31,6075.0,84.4696,84.4871,84.4169,84.452,6075.0
2018-08-03 13:10:00,96.31,96.44,96.31,96.38,6137.0,84.452,84.566,84.452,84.5134,6137.0
2018-08-03 13:20:00,96.4,96.46,96.37,96.41,7500.0,84.5309,84.5835,84.5046,84.5397,7500.0
2018-08-03 13:30:00,96.42,96.47,96.37,96.47,5000.0,84.5485,84.5923,84.5046,84.5923,5000.0
2018-08-03 13:40:00,96.44,96.49,96.4,96.4,6096.0,84.566,84.6099,84.5309,84.5309,6096.0
2018-08-03 13:50:00,96.43,96.44,96.37,96.42,7100.0,84.5572,84.566,84.5046,84.5485,7100.0
2018-08-03 14:00:00,96.41,96.48,96.4,96.44,6471.0,84.5397,84.6011,84.5309,84.566,6471.0
2018-08-03 14:10:00,96.45,96.46,96.35,96.42,10859.0,84.5748,84.5835,84.4871,84.5485,10859.0
2018-08-03 14:20:00,96.41,96.46,96.39,96.45,7586.0,84.5397,84.5835,84.5222,84.5748,7586.0
2018-08-03 14:30:00,96.46,96.51,96.44,96.49,8350.0,84.5835,84.6274,84.566,84.6099,8350.0
2018-08-03 14:40:00,96.5,96.53,96.44,96.49,8805.0,84.6186,84.6449,84.566,84.6099,8805.0
2018-08-03 14:50:00,96.49,96.49,96.41,96.46,7044.0,84.6099,84.6099,84.5397,84.5835,7044.0
2018-08-03 15:00:00,96.47,96.61,96.45,96.57,12089.0,84.5923,84.7151,84.5748,84.68,12089.0
2018-08-03 15:10:00,96.6,96.66,96.59,96.63,11402.0,84.7063,84.7589,84.6975,84.7326,11402.0
2018-08-03 15:20:00,96.64,96.64,96.51,96.51,15598.0,84.7414,84.7414,84.6274,84.6274,15598.0
2018-08-03 15:30:00,96.54,96.59,96.52,96.55,35227.0,84.6537,84.6975,84.6362,84.6625,35227.0
2018-08-03 15:40:00,96.56,96.6,96.55,96.56,21514.0,84.6712,84.7063,84.6625,84.6712,21514.0
2018-08-03 15:50:00,96.57,96.7,96.41,96.55,173304.0,84.68,84.794,84.5397,84.6625,173304.0
2018-08-06 09:30:00,96.0,96.45,96.0,96.22,27112.0,84.1802,84.5748,84.1802,84.3731,27112.0
2018-08-06 09:40:00,96.3,96.45,96.25,96.32,24983.0,84.4432,84.5748,84.3994,84.4608,24983.0
2018-08-06 09:50:00,96.36,96.7,96.36,96.7,47105.0,84.4959,84.794,84.4959,84.794,47105.0
2018-08-06 10:00:00,96.7,96.92,96.59,96.87,45042.0,84.794,84.9869,84.6975,84.9431,45042.0
2018-08-06 10:10:00,96.85,97.14,96.78,97.06,111752.0,84.9255,85.1798,84.8641,85.1097,111752.0
2018-08-06 10:20:00,97.05,97.09,96.65,96.73,59639.0,85.1009,85.136,84.7502,84.8203,59639.0
2018-08-06 10:30:00,96.72,96.94,96.65,96.93,13518.0,84.8115,85.0044,84.7502,84.9957,13518.0
2018-08-06 10:40:00,96.93,96.96,96.77,96.8,11084.0,84.9957,85.022,84.8554,84.8817,11084.0
2018-08-06 10:50:00,96.75,96.76,96.59,96.62,13474.0,84.8378,84.8466,84.6975,84.7238,13474.0
2018-08-06 11:00:00,96.65,96.78,96.63,96.71,13852.0,84.7502,84.8641,84.7326,84.8028,13852.0
2018-08-06 11:10:00,96.71,96.8,96.48,96.49,32643.0,84.8028,84.8817,84.6011,84.6099,32643.0
2018-08-06 11:20:00,96.52,96.69,96.5,96.64,9419.0,84.6362,84.7852,84.6186,84.7414,9419.0
2018-08-06 11:30:00,96.64,96.79,96.64,96.75,17387.0,84.7414,84.8729,84.7414,84.8378,17387.0
2018-08-06 11:40:00,96.78,96.85,96.69,96.69,10226.0,84.8641,84.9255,84.7852,84.7852,10226.0
2018-08-06 11:50:00,96.66,96.76,96.61,96.73,10921.0,84.7589,84.8466,84.7151,84.8203,10921.0
2018-08-06 12:00:00,96.75,96.8,96.69,96.77,8336.0,84.8378,84.8817,84.7852,84.8554,8336.0
2018-08-06 12:10:00,96.79,96.91,96.79,96.84,9906.0,84.8729,84.9781,84.8729,84.9168,9906.0
2018-08-06 12:20:00,96.82,96.9,96.82,96.84,6813.0,84.8992,84.9694,84.8992,84.9168,6813.0
2018-08-06 12:30:00,96.84,96.97,96.83,96.94,6177.0,84.9168,85.0308,84.908,85.0044,6177.0
2018-08-06 12:40:00,96.94,96.97,96.9,96.93,6455.0,85.0044,85.0308,84.9694,84.9957,6455.0
2018-08-06 12:50:00,96.95,97.09,96.95,97.09,7180.0,85.0132,85.136,85.0132,85.136,7180.0
2018-08-06 13:00:00,97.1,97.17,97.04,97.14,11464.0,85.1447,85.2061,85.0921,85.1798,11464.0
2018-08-06 13:10:00,97.16,97.17,97.06,97.08,15578.0,85.1974,85.2061,85.1097,85.1272,15578.0
2018-08-06 13:20:00,97.09,97.12,97.05,97.12,7091.0,85.136,85.1623,85.1009,85.1623,7091.0
2018-08-06 13:30:00,97.11,97.13,97.04,97.06,7551.0,85.1535,85.1711,85.0921,85.1097,7551.0
2018-08-06 13:40:00,97.06,97.06,96.99,97.03,5999.0,85.1097,85.1097,85.0483,85.0834,5999.0
2018-08-06 13:50:00,97.0,97.04,96.89,96.95,10337.0,85.0571,85.0921,84.9606,85.0132,10337.0
2018-08-06 14:00:00,96.96,97.02,96.9,97.0,10364.0,85.022,85.0746,84.9694,85.0571,10364.0
2018-08-06 14:10:00,96.99,97.08,96.97,97.05,7150.0,85.0483,85.1272,85.0308,85.1009,7150.0
2018-08-06 14:20:00,97.04,97.13,97.02,97.12,6996.0,85.0921,85.1711,85.0746,85.1623,6996.0
2018-08-06 14:30:00,97.1,97.27,97.1,97.26,13738.0,85.1447,85.2938,85.1447,85.285,13738.0
2018-08-06 14:40:00,97.25,97.36,97.24,97.34,13998.0,85.2763,85.3727,85.2675,85.3552,13998.0
2018-08-06 14:50:00,97.35,97.35,97.24,97.27,7067.0,85.364,85.364,85.2675,85.2938,7067.0
2018-08-06 15:00:00,97.28,97.31,97.25,97.27,17322.0,85.3026,85.3289,85.2763,85.2938,17322.0
2018-08-06 15:10:00,97.27,97.33,97.24,97.32,11020.0,85.2938,85.3464,85.2675,85.3377,11020.0
2018-08-06 15:20:00,97.33,97.36,97.32,97.34,11163.0,85.3464,85.3727,85.3377,85.3552,11163.0
2018-08-06 15:30:00,97.35,97.42,97.35,97.35,20639.0,85.364,85.4253,85.364,85.364,20639.0
2018-08-06 15:40:00,97.35,97.35,97.22,97.3,39908.0,85.364,85.364,85.25,85.3201,39908.0
2018-08-06 15:50:00,97.3,97.41,97.29,97.38,113436.0,85.3201,85.4166,85.3114,85.3903,113436.0
2018-08-07 09:30:00,97.71,98.05,97.45,98.03,32943.0,85.6796,85.9778,85.4517,85.9602,32943.0
2018-08-07 09:40:00,98.08,98.26,97.9,97.9,17202.0,86.0041,86.1619,85.8462,85.8462,17202.0
2018-08-07 09:50:00,97.94,98.1,97.89,97.96,11218.0,85.8813,86.0216,85.8375,85.8989,11218.0
2018-08-07 10:00:00,98.0,98.07,97.92,97.99,12633.0,85.9339,85.9953,85.8638,85.9252,12633.0
2018-08-07 10:10:00,97.97,97.97,97.62,97.67,19837.0,85.9076,85.9076,85.6007,85.6446,19837.0
2018-08-07 10:20:00,97.7,97.81,97.67,97.74,13136.0,85.6709,85.7673,85.6446,85.7059,13136.0
2018-08-07 10:30:00,97.77,97.88,97.74,97.85,10360.0,85.7323,85.8287,85.7059,85.8024,10360.0
2018-08-07 10:40:00,97.81,97.9,97.61,97.7,10298.0,85.7673,85.8462,85.592,85.6709,10298.0
2018-08-07 10:50:00,97.71,97.75,97.61,97.69,11192.0,85.6796,85.7147,85.592,85.6621,11192.0
2018-08-07 11:00:00,97.67,97.86,97.61,97.82,12689.0,85.6446,85.8112,85.592,85.7761,12689.0
2018-08-07 11:10:00,97.78,97.82,97.71,97.72,9883.0,85.741,85.7761,85.6796,85.6884,9883.0
2018-08-07 11:20:00,97.74,97.76,97.58,97.67,14187.0,85.7059,85.7235,85.5656,85.6446,14187.0
2018-08-07 11:30:00,97.64,97.82,97.62,97.79,12979.0,85.6183,85.7761,85.6007,85.7498,12979.0
2018-08-07 11:40:00,97.82,97.97,97.81,97.94,10696.0,85.7761,85.9076,85.7673,85.8813,10696.0
2018-08-07 11:50:00,97.94,98.04,97.9,97.97,10385.0,85.8813,85.969,85.8462,85.9076,10385.0
2018-08-07 12:00:00,97.98,98.16,97.98,98.13,12702.0,85.9164,86.0742,85.9164,86.0479,12702.0
2018-08-07 12:10:00,98.15,98.24,98.13,98.21,7647.0,86.0655,86.1444,86.0479,86.1181,7647.0
2018-08-07 12:20:00,98.22,98.34,98.21,98.28,11068.0,86.1268,86.2321,86.1181,86.1795,11068.0
2018-08-07 12:30:00,98.27,98.27,98.16,98.2,7204.0,86.1707,86.1707,86.0742,86.1093,7204.0
2018-08-07 12:40:00,98.2,98.34,98.2,98.29,8068.0,86.1093,86.2321,86.1093,86.1882,8068.0
2018-08-07 12:50:00,98.3,98.39,98.3,98.34,8463.0,86.197,86.2759,86.197,86.2321,8463.0
2018-08-07 13:00:00,98.35,98.37,98.28,98.33,9748.0,86.2408,86.2584,86.1795,86.2233,9748.0
2018-08-07 13:10:00,98.33,98.37,98.3,98.31,11249.0,86.2233,86.2584,86.197,86.2058,11249.0
2018-08-07 13:20:00,98.31,98.32,98.24,98.29,8244.0,86.2058,86.2145,86.1444,86.1882,8244.0
2018-08-07 13:30:00,98.32,98.43,98.32,98.37,7436.0,86.2145,86.311,86.2145,86.2584,7436.0
2018-08-07 13:40:00,98.38,98.47,98.33,98.43,11046.0,86.2671,86.3461,86.2233,86.311,11046.0
2018-08-07 13:50:00,98.42,98.57,98.42,98.55,11125.0,86.3022,86.4338,86.3022,86.4162,11125.0
2018-08-07 14:00:00,98.55,98.63,98.51,98.53,17201.0,86.4162,86.4864,86.3811,86.3987,17201.0
2018-08-07 14:10:00,98.55,98.56,98.4,98.45,6532.0,86.4162,86.425,86.2847,86.3285,6532.0
2018-08-07 14:20:00,98.45,98.58,98.42,98.57,12611.0,86.3285,86.4425,86.3022,86.4338,12611.0
2018-08-07 14:30:00,98.53,98.56,98.47,98.53,8639.0,86.3987,86.425,86.3461,86.3987,8639.0
2018-08-07 14:40:00,98.55,98.56,98.48,98.51,11624.0,86.4162,86.425,86.3548,86.3811,11624.0
2018-08-07 14:50:00,98.48,98.56,98.47,98.48,11239.0,86.3548,86.425,86.3461,86.3548,11239.0
2018-08-07 15:00:00,98.5,98.53,98.41,98.51,13973.0,86.3724,86.3987,86.2935,86.3811,13973.0
2018-08-07 15:10:00,98.51,98.61,98.5,98.59,14883.0,86.3811,86.4688,86.3724,86.4513,14883.0
2018-08-07 15:20:00,98.6,98.65,98.51,98.54,15034.0,86.4601,86.5039,86.3811,86.4074,15034.0
2018-08-07 15:30:00,98.54,98.58,98.41,98.48,28739.0,86.4074,86.4425,86.2935,86.3548,28739.0
2018-08-07 15:40:00,98.5,98.56,98.47,98.55,31318.0,86.3724,86.425,86.3461,86.4162,31318.0
2018-08-07 15:50:00,98.56,98.69,98.53,98.59,112195.0,86.425,86.539,86.3987,86.4513,112195.0
2018-08-08 09:30:00,98.5,98.71,97.94,98.37,37109.0,86.3724,86.5565,85.8813,86.2584,37109.0
2018-08-08 09:40:00,98.37,98.5,98.17,98.5,22448.0,86.2584,86.3724,86.083,86.3724,22448.0
2018-08-08 09:50:00,98.46,98.46,98.2,98.34,14103.0,86.3373,86.3373,86.1093,86.2321,14103.0
2018-08-08 10:00:00,98.35,98.44,98.27,98.42,12152.0,86.2408,86.3198,86.1707,86.3022,12152.0
2018-08-08 10:10:00,98.44,98.49,98.25,98.27,12640.0,86.3198,86.3636,86.1532,86.1707,12640.0
2018-08-08 10:20:00,98.27,98.36,98.23,98.32,12873.0,86.1707,86.2496,86.1356,86.2145,12873.0
2018-08-08 10:30:00,98.33,98.41,98.29,98.39,9232.0,86.2233,86.2935,86.1882,86.2759,9232.0
2018-08-08 10:40:00,98.41,98.48,98.31,98.48,9941.0,86.2935,86.3548,86.2058,86.3548,9941.0
2018-08-08 10:50:00,98.45,98.57,98.43,98.49,18072.0,86.3285,86.4338,86.311,86.3636,18072.0
2018-08-08 11:00:00,98.49,98.52,98.39,98.44,13204.0,86.3636,86.3899,86.2759,86.3198,13204.0
2018-08-08 11:10:00,98.46,98.49,98.4,98.48,21593.0,86.3373,86.3636,86.2847,86.3548,21593.0
2018-08-08 11:20:00,98.5,98.54,98.35,98.37,10175.0,86.3724,86.4074,86.2408,86.2584,10175.0
2018-08-08 11:30:00,98.38,98.48,98.38,98.46,11482.0,86.2671,86.3548,86.2671,86.3373,11482.0
2018-08-08 11:40:00,98.45,98.46,98.26,98.32,14290.0,86.3285,86.3373,86.1619,86.2145,14290.0
2018-08-08 11:50:00,98.3,98.3,98.02,98.06,16126.0,86.197,86.197,85.9515,85.9865,16126.0
2018-08-08 12:00:00,98.07,98.2,98.0,98.07,19030.0,85.9953,86.1093,85.9339,85.9953,19030.0
2018-08-08 12:10:00,98.06,98.14,98.05,98.14,12057.0,85.9865,86.0567,85.9778,86.0567,12057.0
2018-08-08 12:20:00,98.15,98.23,98.13,98.21,16394.0,86.0655,86.1356,86.0479,86.1181,16394.0
2018-08-08 12:30:00,98.2,98.34,98.19,98.32,15522.0,86.1093,86.2321,86.1005,86.2145,15522.0
2018-08-08 12:40:00,98.33,98.35,98.28,98.35,19450.0,86.2233,86.2408,86.1795,86.2408,19450.0
2018-08-08 12:50:00,98.36,98.37,98.24,98.34,11438.0,86.2496,86.2584,86.1444,86.2321,11438.0
2018-08-08 13:00:00,98.35,98.43,98.31,98.4,15130.0,86.2408,86.311,86.2058,86.2847,15130.0
2018-08-08 13:10:00,98.41,98.41,98.35,98.37,18949.0,86.2935,86.2935,86.2408,86.2584,18949.0
2018-08-08 13:20:00,98.37,98.4,98.17,98.19,33751.0,86.2584,86.2847,86.083,86.1005,33751.0
2018-08-08 13:30:00,98.21,98.29,98.19,98.23,12061.0,86.1181,86.1882,86.1005,86.1356,12061.0
2018-08-08 13:40:00,98.23,98.31,98.23,98.3,11658.0,86.1356,86.2058,86.1356,86.197,11658.0
2018-08-08 13:50:00,98.31,98.43,98.27,98.43,11674.0,86.2058,86.311,86.1707,86.311,11674.0
2018-08-08 14:00:00,98.43,98.47,98.39,98.41,14864.0,86.311,86.3461,86.2759,86.2935,14864.0
2018-08-08 14:10:00,98.4,98.41,98.34,98.36,13373.0,86.2847,86.2935,86.2321,86.2496,13373.0
2018-08-08 14:20:00,98.36,98.45,98.34,98.44,16613.0,86.2496,86.3285,86.2321,86.3198,16613.0
2018-08-08 14:30:00,98.44,98.47,98.41,98.43,10677.0,86.3198,86.3461,86.2935,86.311,10677.0
2018-08-08 14:40:00,98.43,98.44,98.4,98.43,14092.0,86.311,86.3198,86.2847,86.311,14092.0
2018-08-08 14:50:00,98.42,98.44,98.37,98.43,19656.0,86.3022,86.3198,86.2584,86.311,19656.0
2018-08-08 15:00:00,98.44,98.49,98.39,98.46,15035.0,86.3198,86.3636,86.2759,86.3373,15035.0
2018-08-08 15:10:00,98.45,98.54,98.43,98.48,21565.0,86.3285,86.4074,86.311,86.3548,21565.0
2018-08-08 15:20:00,98.48,98.54,98.44,98.54,20805.0,86.3548,86.4074,86.3198,86.4074,20805.0
2018-08-08 15:30:00,98.52,98.58,98.5,98.53,27090.0,86.3899,86.4425,86.3724,86.3987,27090.0
2018-08-08 15:40:00,98.53,98.59,98.5,98.51,114408.0,86.3987,86.4513,86.3724,86.3811,114408.0
2018-08-08 15:50:00,98.52,98.62,98.46,98.49,123484.0,86.3899,86.4776,86.3373,86.3636,123484.0
2018-08-09 09:30:00,98.54,98.65,97.93,97.98,38391.0,86.4074,86.5039,85.8726,85.9164,38391.0
2018-08-09 09:40:00,98.04,98.18,97.93,98.08,16917.0,85.969,86.0918,85.8726,86.0041,16917.0
2018-08-09 09:50:00,98.14,98.6,98.11,98.52,31605.0,86.0567,86.4601,86.0304,86.3899,31605.0
2018-08-09 10:00:00,98.53,98.62,98.43,98.5,32789.0,86.3987,86.4776,86.311,86.3724,32789.0
2018-08-09 10:10:00,98.49,98.5,98.4,98.45,8200.0,86.3636,86.3724,86.2847,86.3285,8200.0
2018-08-09 10:20:00,98.44,98.55,98.37,98.55,23152.0,86.3198,86.4162,86.2584,86.4162,23152.0
2018-08-09 10:30:00,98.56,98.67,98.51,98.56,12077.0,86.425,86.5214,86.3811,86.425,12077.0
2018-08-09 10:40:00,98.54,98.64,98.52,98.57,8739.0,86.4074,86.4951,86.3899,86.4338,8739.0
2018-08-09 10:50:00,98.56,98.58,98.46,98.46,9876.0,86.425,86.4425,86.3373,86.3373,9876.0
2018-08-09 11:00:00,98.46,98.55,98.33,98.36,16729.0,86.3373,86.4162,86.2233,86.2496,16729.0
2018-08-09 11:10:00,98.37,98.38,98.25,98.29,14248.0,86.2584,86.2671,86.1532,86.1882,14248.0
2018-08-09 11:20:00,98.31,98.39,98.3,98.38,7301.0,86.2058,86.2759,86.197,86.2671,7301.0
2018-08-09 11:30:00,98.35,98.47,98.34,98.41,10516.0,86.2408,86.3461,86.2321,86.2935,10516.0
2018-08-09 11:40:00,98.42,98.44,98.26,98.29,5000.0,86.3022,86.3198,86.1619,86.1882,5000.0
2018-08-09 11:50:00,98.26,98.32,98.2,98.31,7217.0,86.1619,86.2145,86.1093,86.2058,7217.0
2018-08-09 12:00:00,98.33,98.43,98.33,98.38,7639.0,86.2233,86.311,86.2233,86.2671,7639.0
2018-08-09 12:10:00,98.39,98.44,98.39,98.44,14688.0,86.2759,86.3198,86.2759,86.3198,14688.0
2018-08-09 12:20:00,98.46,98.53,98.46,98.53,5658.0,86.3373,86.3987,86.3373,86.3987,5658.0
2018-08-09 12:30:00,98.55,98.65,98.54,98.65,8242.0,86.4162,86.5039,86.4074,86.5039,8242.0
2018-08-09 12:40:00,98.64,98.65,98.49,98.52,13787.0,86.4951,86.5039,86.3636,86.3899,13787.0
2018-08-09 12:50:00,98.52,98.57,98.51,98.51,8491.0,86.3899,86.4338,86.3811,86.3811,8491.0
2018-08-09 13:00:00,98.52,98.53,98.29,98.33,17100.0,86.3899,86.3987,86.1882,86.2233,17100.0
2018-08-09 13:10:00,98.32,98.32,98.21,98.24,11553.0,86.2145,86.2145,86.1181,86.1444,11553.0
2018-08-09 13:20:00,98.26,98.3,98.18,98.2,13276.0,86.1619,86.197,86.0918,86.1093,13276.0
2018-08-09 13:30:00,98.2,98.28,98.17,98.21,14993.0,86.1093,86.1795,86.083,86.1181,14993.0
2018-08-09 13:40:00,98.22,98.3,98.22,98.3,11552.0,86.1268,86.197,86.1268,86.197,11552.0
2018-08-09 13:50:00,98.3,98.3,98.2,98.22,12492.0,86.197,86.197,86.1093,86.1268,12492.0
2018-08-09 14:00:00,98.21,98.24,98.18,98.19,13220.0,86.1181,86.1444,86.0918,86.1005,13220.0
2018-08-09 14:10:00,98.19,98.2,98.09,98.13,16194.0,86.1005,86.1093,86.0129,86.0479,16194.0
2018-08-09 14:20:00,98.13,98.2,98.11,98.12,14063.0,86.0479,86.1093,86.0304,86.0392,14063.0
2018-08-09 14:30:00,98.13,98.21,98.13,98.18,15762.0,86.0479,86.1181,86.0479,86.0918,15762.0
2018-08-09 14:40:00,98.19,98.21,98.13,98.16,16526.0,86.1005,86.1181,86.0479,86.0742,16526.0
2018-08-09 14:50:00,98.15,98.18,98.11,98.16,13741.0,86.0655,86.0918,86.0304,86.0742,13741.0
2018-08-09 15:00:00,98.15,98.21,98.11,98.19,52936.0,86.0655,86.1181,86.0304,86.1005,52936.0
2018-08-09 15:10:00,98.18,98.22,98.18,98.2,29693.0,86.0918,86.1268,86.0918,86.1093,29693.0
2018-08-09 15:20:00,98.2,98.22,98.08,98.13,27077.0,86.1093,86.1268,86.0041,86.0479,27077.0
2018-08-09 15:30:00,98.13,98.16,98.04,98.04,36250.0,86.0479,86.0742,85.969,85.969,36250.0
2018-08-09 15:40:00,98.03,98.04,97.89,97.9,46982.0,85.9602,85.969,85.8375,85.8462,46982.0
2018-08-09 15:50:00,97.91,97.91,97.74,97.75,158686.0,85.855,85.855,85.7059,85.7147,158686.0
2018-08-10 09:30:00,95.33,96.71,95.24,95.34,128544.0,83.5927,84.8028,83.5138,83.6014,128544.0
2018-08-10 09:40:00,95.32,95.39,94.76,95.01,92608.0,83.5839,83.6453,83.0929,83.3121,92608.0
2018-08-10 09:50:00,95.01,95.07,94.3,94.37,83286.0,83.3121,83.3647,82.6895,82.7509,83286.0
2018-08-10 10:00:00,94.35,94.52,94.08,94.5,87846.0,82.7333,82.8824,82.4966,82.8649,87846.0
2018-08-10 10:10:00,94.51,94.99,94.23,94.89,70358.0,82.8736,83.2945,82.6281,83.2068,70358.0
2018-08-10 10:20:00,94.89,95.08,94.84,95.02,95761.0,83.2068,83.3735,83.163,83.3208,95761.0
2018-08-10 10:30:00,95.02,95.44,94.93,95.12,59576.0,83.3208,83.6891,83.2419,83.4085,59576.0
2018-08-10 10:40:00,95.12,95.13,94.77,94.97,72961.0,83.4085,83.4173,83.1016,83.277,72961.0
2018-08-10 10:50:00,94.96,94.96,94.59,94.84,48746.0,83.2682,83.2682,82.9438,83.163,48746.0
2018-08-10 11:00:00,94.85,94.97,94.71,94.72,41005.0,83.1718,83.277,83.049,83.0578,41005.0
2018-08-10 11:10:00,94.72,94.82,94.6,94.74,41443.0,83.0578,83.1455,82.9526,83.0753,41443.0
2018-08-10 11:20:00,94.76,94.84,94.54,94.54,33206.0,83.0929,83.163,82.8999,82.8999,33206.0
2018-08-10 11:30:00,94.55,94.81,94.54,94.73,50535.0,82.9087,83.1367,82.8999,83.0665,50535.0
2018-08-10 11:40:00,94.75,94.91,94.67,94.86,87941.0,83.0841,83.2244,83.0139,83.1805,87941.0
2018-08-10 11:50:00,94.87,94.99,94.73,94.82,30685.0,83.1893,83.2945,83.0665,83.1455,30685.0
2018-08-10 12:00:00,94.8,94.8,94.54,94.54,27552.0,83.1279,83.1279,82.8999,82.8999,27552.0
2018-08-10 12:10:00,94.54,94.72,94.54,94.66,27791.0,82.8999,83.0578,82.8999,83.0052,27791.0
2018-08-10 12:20:00,94.66,94.91,94.65,94.91,39552.0,83.0052,83.2244,82.9964,83.2244,39552.0
2018-08-10 12:30:00,94.89,94.93,94.85,94.89,30277.0,83.2068,83.2419,83.1718,83.2068,30277.0
2018-08-10 12:40:00,94.88,95.1,94.87,94.94,31780.0,83.1981,83.391,83.1893,83.2507,31780.0
2018-08-10 12:50:00,94.95,94.98,94.87,94.93,21318.0,83.2595,83.2858,83.1893,83.2419,21318.0
2018-08-10 13:00:00,94.93,94.95,94.86,94.89,13281.0,83.2419,83.2595,83.1805,83.2068,13281.0
2018-08-10 13:10:00,94.88,94.93,94.78,94.79,16441.0,83.1981,83.2419,83.1104,83.1192,16441.0
2018-08-10 13:20:00,94.78,94.89,94.74,94.84,22703.0,83.1104,83.2068,83.0753,83.163,22703.0
2018-08-10 13:30:00,94.84,94.87,94.68,94.68,35588.0,83.163,83.1893,83.0227,83.0227,35588.0
2018-08-10 13:40:00,94.69,94.78,94.53,94.6,22637.0,83.0315,83.1104,82.8912,82.9526,22637.0
2018-08-10 13:50:00,94.62,94.65,94.4,94.45,34768.0,82.9701,82.9964,82.7772,82.821,34768.0
2018-08-10 14:00:00,94.45,94.53,94.34,94.35,36560.0,82.821,82.8912,82.7246,82.7333,36560.0
2018-08-10 14:10:00,94.35,94.38,94.26,94.38,24878.0,82.7333,82.7596,82.6544,82.7596,24878.0
2018-08-10 14:20:00,94.38,94.41,94.29,94.32,26868.0,82.7596,82.7859,82.6807,82.707,26868.0
2018-08-10 14:30:00,94.32,94.55,94.28,94.5,27013.0,82.707,82.9087,82.672,82.8649,27013.0
2018-08-10 14:40:00,94.5,94.58,94.44,94.45,23301.0,82.8649,82.935,82.8123,82.821,23301.0
2018-08-10 14:50:00,94.47,94.53,94.39,94.39,29692.0,82.8386,82.8912,82.7684,82.7684,29692.0
2018-08-10 15:00:00,94.38,94.5,94.3,94.48,40199.0,82.7596,82.8649,82.6895,82.8473,40199.0
2018-08-10 15:10:00,94.47,94.64,94.38,94.64,31090.0,82.8386,82.9876,82.7596,82.9876,31090.0
2018-08-10 15:20:00,94.65,94.86,94.64,94.77,41696.0,82.9964,83.1805,82.9876,83.1016,41696.0
2018-08-10 15:30:00,94.77,94.87,94.77,94.83,50142.0,83.1016,83.1893,83.1016,83.1542,50142.0
2018-08-10 15:40:00,94.82,94.88,94.77,94.87,84922.0,83.1455,83.1981,83.1016,83.1893,84922.0
2018-08-10 15:50:00,94.85,95.0,94.75,94.94,217315.0,83.1718,83.3033,83.0841,83.2507,217315.0
2018-08-13 09:30:00,95.19,95.73,95.19,95.42,32580.0,83.4699,83.9434,83.4699,83.6716,32580.0
2018-08-13 09:40:00,95.47,95.88,95.45,95.85,33624.0,83.7154,84.075,83.6979,84.0487,33624.0
2018-08-13 09:50:00,95.83,95.99,95.73,95.87,35129.0,84.0311,84.1714,83.9434,84.0662,35129.0
2018-08-13 10:00:00,95.88,95.91,95.77,95.87,21412.0,84.075,84.1013,83.9785,84.0662,21412.0
2018-08-13 10:10:00,95.88,96.13,95.88,96.01,34013.0,84.075,84.2942,84.075,84.189,34013.0
2018-08-13 10:20:00,96.0,96.03,95.84,95.84,21528.0,84.1802,84.2065,84.0399,84.0399,21528.0
2018-08-13 10:30:00,95.86,96.1,95.86,96.0,41160.0,84.0574,84.2679,84.0574,84.1802,41160.0
2018-08-13 10:40:00,95.99,96.01,95.84,95.85,17313.0,84.1714,84.189,84.0399,84.0487,17313.0
2018-08-13 10:50:00,95.87,95.9,95.61,95.62,34817.0,84.0662,84.0925,83.8382,83.847,34817.0
2018-08-13 11:00:00,95.67,95.84,95.65,95.72,17981.0,83.8908,84.0399,83.8733,83.9347,17981.0
2018-08-13 11:10:00,95.73,95.77,95.51,95.51,37863.0,83.9434,83.9785,83.7505,83.7505,37863.0
2018-08-13 11:20:00,95.52,95.64,95.46,95.51,29448.0,83.7593,83.8645,83.7067,83.7505,29448.0
2018-08-13 11:30:00,95.48,95.48,95.28,95.33,42419.0,83.7242,83.7242,83.5488,83.5927,42419.0
2018-08-13 11:40:00,95.34,95.41,95.28,95.34,14880.0,83.6014,83.6628,83.5488,83.6014,14880.0
2018-08-13 11:50:00,95.34,95.36,95.12,95.21,13570.0,83.6014,83.619,83.4085,83.4874,13570.0
2018-08-13 12:00:00,95.18,95.37,95.17,95.34,10488.0,83.4611,83.6277,83.4524,83.6014,10488.0
2018-08-13 12:10:00,95.34,95.41,95.28,95.29,12992.0,83.6014,83.6628,83.5488,83.5576,12992.0
2018-08-13 12:20:00,95.27,95.31,95.03,95.09,34134.0,83.5401,83.5751,83.3296,83.3822,34134.0
2018-08-13 12:30:00,95.09,95.36,95.06,95.32,10555.0,83.3822,83.619,83.3559,83.5839,10555.0
2018-08-13 12:40:00,95.32,95.33,95.11,95.11,12950.0,83.5839,83.5927,83.3998,83.3998,12950.0
2018-08-13 12:50:00,95.11,95.17,94.98,94.99,19220.0,83.3998,83.4524,83.2858,83.2945,19220.0
2018-08-13 13:00:00,94.97,94.98,94.84,94.91,13983.0,83.277,83.2858,83.163,83.2244,13983.0
2018-08-13 13:10:00,94.91,95.18,94.89,95.17,13006.0,83.2244,83.4611,83.2068,83.4524,13006.0
2018-08-13 13:20:00,95.19,95.24,95.11,95.18,8075.0,83.4699,83.5138,83.3998,83.4611,8075.0
2018-08-13 13:30:00,95.19,95.24,95.08,95.08,10685.0,83.4699,83.5138,83.3735,83.3735,10685.0
2018-08-13 13:40:00,95.09,95.11,95.0,95.0,11169.0,83.3822,83.3998,83.3033,83.3033,11169.0
2018-08-13 13:50:00,95.02,95.19,95.0,95.14,12706.0,83.3208,83.4699,83.3033,83.4261,12706.0
2018-08-13 14:00:00,95.16,95.27,95.16,95.22,11211.0,83.4436,83.5401,83.4436,83.4962,11211.0
2018-08-13 14:10:00,95.21,95.25,95.15,95.2,27556.0,83.4874,83.5225,83.4348,83.4787,27556.0
2018-08-13 14:20:00,95.18,95.39,95.18,95.38,17786.0,83.4611,83.6453,83.4611,83.6365,17786.0
2018-08-13 14:30:00,95.37,95.38,95.14,95.18,25709.0,83.6277,83.6365,83.4261,83.4611,25709.0
2018-08-13 14:40:00,95.18,95.26,95.16,95.18,11621.0,83.4611,83.5313,83.4436,83.4611,11621.0
2018-08-13 14:50:00,95.15,95.17,94.97,95.01,18811.0,83.4348,83.4524,83.277,83.3121,18811.0
2018-08-13 15:00:00,95.0,95.03,94.93,95.02,16321.0,83.3033,83.3296,83.2419,83.3208,16321.0
2018-08-13 15:10:00,95.01,95.14,94.97,95.08,21863.0,83.3121,83.4261,83.277,83.3735,21863.0
2018-08-13 15:20:00,95.1,95.14,95.0,95.12,67842.0,83.391,83.4261,83.3033,83.4085,67842.0
2018-08-13 15:30:00,95.12,95.19,95.05,95.19,64102.0,83.4085,83.4699,83.3471,83.4699,64102.0
2018-08-13 15:40:00,95.19,95.25,95.08,95.21,76170.0,83.4699,83.5225,83.3735,83.4874,76170.0
2018-08-13 15:50:00,95.2,95.21,94.98,95.14,290646.0,83.4787,83.4874,83.2858,83.4261,290646.0
2018-08-14 09:30:00,95.58,96.24,95.15,95.72,35922.0,83.8119,84.3906,83.4348,83.9347,35922.0
2018-08-14 09:40:00,95.61,95.76,95.4,95.4,15081.0,83.8382,83.9697,83.6541,83.6541,15081.0
2018-08-14 09:50:00,95.33,95.48,95.2,95.24,29865.0,83.5927,83.7242,83.4787,83.5138,29865.0
2018-08-14 10:00:00,95.25,95.31,94.96,95.16,24194.0,83.5225,83.5751,83.2682,83.4436,24194.0
2018-08-14 10:10:00,95.13,95.38,95.12,95.31,19373.0,83.4173,83.6365,83.4085,83.5751,19373.0
2018-08-14 10:20:00,95.36,95.38,95.13,95.17,10925.0,83.619,83.6365,83.4173,83.4524,10925.0
2018-08-14 10:30:00,95.15,95.47,95.11,95.44,14639.0,83.4348,83.7154,83.3998,83.6891,14639.0
2018-08-14 10:40:00,95.43,95.5,95.37,95.47,8729.0,83.6804,83.7417,83.6277,83.7154,8729.0
2018-08-14 10:50:00,95.51,95.71,95.48,95.69,62121.0,83.7505,83.9259,83.7242,83.9084,62121.0
2018-08-14 11:00:00,95.7,95.71,95.58,95.63,22818.0,83.9171,83.9259,83.8119,83.8557,22818.0
2018-08-14 11:10:00,95.63,95.69,95.42,95.42,18292.0,83.8557,83.9084,83.6716,83.6716,18292.0
2018-08-14 11:20:00,95.42,95.6,95.42,95.51,11953.0,83.6716,83.8294,83.6716,83.7505,11953.0
2018-08-14 11:30:00,95.55,95.57,95.38,95.4,11677.0,83.7856,83.8031,83.6365,83.6541,11677.0
2018-08-14 11:40:00,95.44,95.54,95.39,95.5,24664.0,83.6891,83.7768,83.6453,83.7417,24664.0
2018-08-14 11:50:00,95.53,95.55,95.32,95.35,10797.0,83.7681,83.7856,83.5839,83.6102,10797.0
2018-08-14 12:00:00,95.35,95.53,95.3,95.48,13003.0,83.6102,83.7681,83.5664,83.7242,13003.0
2018-08-14 12:10:00,95.5,95.61,95.47,95.6,6111.0,83.7417,83.8382,83.7154,83.8294,6111.0
2018-08-14 12:20:00,95.55,95.66,95.51,95.64,9388.0,83.7856,83.882,83.7505,83.8645,9388.0
2018-08-14 12:30:00,95.64,95.7,95.6,95.62,9235.0,83.8645,83.9171,83.8294,83.847,9235.0
2018-08-14 12:40:00,95.62,95.62,95.38,95.39,18981.0,83.847,83.847,83.6365,83.6453,18981.0
2018-08-14 12:50:00,95.41,95.41,95.15,95.17,11728.0,83.6628,83.6628,83.4348,83.4524,11728.0
2018-08-14 13:00:00,95.18,95.23,95.04,95.11,13176.0,83.4611,83.505,83.3384,83.3998,13176.0
2018-08-14 13:10:00,95.11,95.15,95.08,95.09,10442.0,83.3998,83.4348,83.3735,83.3822,10442.0
2018-08-14 13:20:00,95.1,95.14,95.04,95.09,34055.0,83.391,83.4261,83.3384,83.3822,34055.0
2018-08-14 13:30:00,95.1,95.21,95.08,95.17,12223.0,83.391,83.4874,83.3735,83.4524,12223.0
2018-08-14 13:40:00,95.17,95.18,95.11,95.11,13822.0,83.4524,83.4611,83.3998,83.3998,13822.0
2018-08-14 13:50:00,95.11,95.22,95.06,95.22,16917.0,83.3998,83.4962,83.3559,83.4962,16917.0
2018-08-14 14:00:00,95.22,95.25,95.07,95.1,12366.0,83.4962,83.5225,83.3647,83.391,12366.0
2018-08-14 14:10:00,95.13,95.13,95.01,95.13,34990.0,83.4173,83.4173,83.3121,83.4173,34990.0
2018-08-14 14:20:00,95.14,95.16,94.99,95.0,25070.0,83.4261,83.4436,83.2945,83.3033,25070.0
2018-08-14 14:30:00,95.02,95.04,94.95,94.98,24164.0,83.3208,83.3384,83.2595,83.2858,24164.0
2018-08-14 14:40:00,94.98,95.06,94.9,94.92,16867.0,83.2858,83.3559,83.2156,83.2332,16867.0
2018-08-14 14:50:00,94.92,94.98,94.91,94.96,9025.0,83.2332,83.2858,83.2244,83.2682,9025.0
2018-08-14 15:00:00,94.98,95.07,94.96,95.06,10341.0,83.2858,83.3647,83.2682,83.3559,10341.0
2018-08-14 15:10:00,95.07,95.09,94.97,94.98,22908.0,83.3647,83.3822,83.277,83.2858,22908.0
2018-08-14 15:20:00,94.97,95.05,94.94,95.01,23231.0,83.277,83.3471,83.2507,83.3121,23231.0
2018-08-14 15:30:00,95.0,95.03,94.95,95.03,18788.0,83.3033,83.3296,83.2595,83.3296,18788.0
2018-08-14 15:40:00,95.03,95.03,94.91,94.95,31411.0,83.3296,83.3296,83.2244,83.2595,31411.0
2018-08-14 15:50:00,94.95,95.0,94.81,94.84,124887.0,83.2595,83.3033,83.1367,83.163,124887.0
2018-08-15 09:30:00,93.94,94.5,93.66,94.31,37007.0,82.3738,82.8649,82.1283,82.6983,37007.0
2018-08-15 09:40:00,94.45,94.52,93.81,93.97,14410.0,82.821,82.8824,82.2598,82.4001,14410.0
2018-08-15 09:50:00,93.98,94.01,93.5,93.57,26934.0,82.4089,82.4352,81.988,82.0494,26934.0
2018-08-15 10:00:00,93.55,93.59,93.1,93.26,47402.0,82.0318,82.0669,81.6372,81.7775,47402.0
2018-08-15 10:10:00,93.25,93.52,93.17,93.43,40688.0,81.7688,82.0055,81.6986,81.9266,40688.0
2018-08-15 10:20:00,93.4,93.46,93.17,93.17,23715.0,81.9003,81.9529,81.6986,81.6986,23715.0
2018-08-15 10:30:00,93.17,93.46,92.92,93.46,52395.0,81.6986,81.9529,81.4794,81.9529,52395.0
2018-08-15 10:40:00,93.45,93.47,93.17,93.25,13195.0,81.9441,81.9617,81.6986,81.7688,13195.0
2018-08-15 10:50:00,93.25,93.26,92.95,93.0,31614.0,81.7688,81.7775,81.5057,81.5496,31614.0
2018-08-15 11:00:00,92.95,93.23,92.89,93.23,30260.0,81.5057,81.7512,81.4531,81.7512,30260.0
2018-08-15 11:10:00,93.25,93.32,93.05,93.14,13986.0,81.7688,81.8302,81.5934,81.6723,13986.0
2018-08-15 11:20:00,93.17,93.29,93.09,93.14,23870.0,81.6986,81.8038,81.6285,81.6723,23870.0
2018-08-15 11:30:00,93.18,93.29,93.14,93.15,46585.0,81.7074,81.8038,81.6723,81.6811,46585.0
2018-08-15 11:40:00,93.14,93.14,92.97,93.08,19051.0,81.6723,81.6723,81.5232,81.6197,19051.0
2018-08-15 11:50:00,93.1,93.13,92.89,92.91,14254.0,81.6372,81.6635,81.4531,81.4706,14254.0
2018-08-15 12:00:00,92.9,93.01,92.81,93.0,26370.0,81.4619,81.5583,81.3829,81.5496,26370.0
2018-08-15 12:10:00,92.98,93.49,92.94,93.43,95262.0,81.532,81.9792,81.4969,81.9266,95262.0
2018-08-15 12:20:00,93.37,93.37,93.21,93.28,12200.0,81.874,81.874,81.7337,81.7951,12200.0
2018-08-15 12:30:00,93.28,93.37,93.24,93.27,14409.0,81.7951,81.874,81.76,81.7863,14409.0
2018-08-15 12:40:00,93.29,93.31,93.17,93.23,13426.0,81.8038,81.8214,81.6986,81.7512,13426.0
2018-08-15 12:50:00,93.22,93.32,93.19,93.32,6210.0,81.7425,81.8302,81.7162,81.8302,6210.0
2018-08-15 13:00:00,93.3,93.38,93.22,93.22,17113.0,81.8126,81.8828,81.7425,81.7425,17113.0
2018-08-15 13:10:00,93.23,93.27,93.11,93.12,12329.0,81.7512,81.7863,81.646,81.6548,12329.0
2018-08-15 13:20:00,93.09,93.1,92.84,92.89,14758.0,81.6285,81.6372,81.4093,81.4531,14758.0
2018-08-15 13:30:00,92.89,92.91,92.81,92.88,18789.0,81.4531,81.4706,81.3829,81.4443,18789.0
2018-08-15 13:40:00,92.9,93.24,92.89,93.03,17023.0,81.4619,81.76,81.4531,81.5759,17023.0
2018-08-15 13:50:00,93.03,93.2,92.93,93.15,84876.0,81.5759,81.7249,81.4882,81.6811,84876.0
2018-08-15 14:00:00,93.14,93.3,93.08,93.17,48969.0,81.6723,81.8126,81.6197,81.6986,48969.0
2018-08-15 14:10:00,93.14,93.51,93.14,93.46,78186.0,81.6723,81.9968,81.6723,81.9529,78186.0
2018-08-15 14:20:00,93.45,93.57,93.38,93.49,52686.0,81.9441,82.0494,81.8828,81.9792,52686.0
2018-08-15 14:30:00,93.47,93.67,93.42,93.67,64195.0,81.9617,82.1371,81.9178,82.1371,64195.0
2018-08-15 14:40:00,93.67,93.76,93.37,93.45,151034.0,82.1371,82.216,81.874,81.9441,151034.0
2018-08-15 14:50:00,93.44,93.79,93.41,93.79,16191.0,81.9354,82.2423,81.9091,82.2423,16191.0
2018-08-15 15:00:00,93.8,94.02,93.75,93.95,16252.0,82.2511,82.444,82.2072,82.3826,16252.0
2018-08-15 15:10:00,93.95,93.96,93.75,93.75,51953.0,82.3826,82.3914,82.2072,82.2072,51953.0
2018-08-15 15:20:00,93.76,93.83,93.6,93.64,20878.0,82.216,82.2774,82.0757,82.1108,20878.0
2018-08-15 15:30:00,93.67,93.94,93.66,93.77,43988.0,82.1371,82.3738,82.1283,82.2247,43988.0
2018-08-15 15:40:00,93.76,93.87,93.72,93.79,51155.0,82.216,82.3124,82.1809,82.2423,51155.0
2018-08-15 15:50:00,93.77,93.82,93.62,93.77,129424.0,82.2247,82.2686,82.0932,82.2247,129424.0
2018-08-16 09:30:00,94.39,94.41,93.96,94.09,33329.0,82.7684,82.7859,82.3914,82.5053,33329.0
2018-08-16 09:40:00,94.14,94.51,94.14,94.31,26155.0,82.5492,82.8736,82.5492,82.6983,26155.0
2018-08-16 09:50:00,94.35,94.57,94.31,94.31,23365.0,82.7333,82.9262,82.6983,82.6983,23365.0
2018-08-16 10:00:00,94.33,94.67,94.33,94.64,35413.0,82.7158,83.0139,82.7158,82.9876,35413.0
2018-08-16 10:10:00,94.65,94.9,94.63,94.83,32862.0,82.9964,83.2156,82.9789,83.1542,32862.0
2018-08-16 10:20:00,94.84,94.89,94.66,94.73,25734.0,83.163,83.2068,83.0052,83.0665,25734.0
2018-08-16 10:30:00,94.75,94.75,94.5,94.52,23241.0,83.0841,83.0841,82.8649,82.8824,23241.0
2018-08-16 10:40:00,94.5,94.5,94.18,94.31,27334.0,82.8649,82.8649,82.5843,82.6983,27334.0
2018-08-16 10:50:00,94.3,94.31,94.14,94.16,27982.0,82.6895,82.6983,82.5492,82.5667,27982.0
2018-08-16 11:00:00,94.15,94.37,94.13,94.33,46453.0,82.558,82.7509,82.5404,82.7158,46453.0
2018-08-16 11:10:00,94.35,94.52,94.28,94.51,12959.0,82.7333,82.8824,82.672,82.8736,12959.0
2018-08-16 11:20:00,94.49,94.64,94.48,94.62,11403.0,82.8561,82.9876,82.8473,82.9701,11403.0
2018-08-16 11:30:00,94.62,94.66,94.53,94.59,15163.0,82.9701,83.0052,82.8912,82.9438,15163.0
2018-08-16 11:40:00,94.56,94.75,94.48,94.69,21443.0,82.9175,83.0841,82.8473,83.0315,21443.0
2018-08-16 11:50:00,94.67,94.68,94.55,94.67,16674.0,83.0139,83.0227,82.9087,83.0139,16674.0
2018-08-16 12:00:00,94.67,94.86,94.61,94.85,17509.0,83.0139,83.1805,82.9613,83.1718,17509.0
2018-08-16 12:10:00,94.86,95.01,94.82,95.0,22946.0,83.1805,83.3121,83.1455,83.3033,22946.0
2018-08-16 12:20:00,94.97,95.07,94.89,94.89,14551.0,83.277,83.3647,83.2068,83.2068,14551.0
2018-08-16 12:30:00,94.89,94.9,94.64,94.64,15368.0,83.2068,83.2156,82.9876,82.9876,15368.0
2018-08-16 12:40:00,94.64,94.64,94.48,94.61,13195.0,82.9876,82.9876,82.8473,82.9613,13195.0
2018-08-16 12:50:00,94.61,94.77,94.61,94.72,13168.0,82.9613,83.1016,82.9613,83.0578,13168.0
2018-08-16 13:00:00,94.73,94.83,94.72,94.78,10272.0,83.0665,83.1542,83.0578,83.1104,10272.0
2018-08-16 13:10:00,94.78,94.88,94.77,94.88,9361.0,83.1104,83.1981,83.1016,83.1981,9361.0
2018-08-16 13:20:00,94.87,94.88,94.75,94.76,12477.0,83.1893,83.1981,83.0841,83.0929,12477.0
2018-08-16 13:30:00,94.75,94.78,94.67,94.75,13400.0,83.0841,83.1104,83.0139,83.0841,13400.0
2018-08-16 13:40:00,94.74,94.74,94.42,94.45,9725.0,83.0753,83.0753,82.7947,82.821,9725.0
2018-08-16 13:50:00,94.43,94.45,94.37,94.38,10900.0,82.8035,82.821,82.7509,82.7596,10900.0
2018-08-16 14:00:00,94.36,94.52,94.34,94.51,9521.0,82.7421,82.8824,82.7246,82.8736,9521.0
2018-08-16 14:10:00,94.51,94.52,94.44,94.51,15969.0,82.8736,82.8824,82.8123,82.8736,15969.0
2018-08-16 14:20:00,94.5,94.5,94.27,94.29,18385.0,82.8649,82.8649,82.6632,82.6807,18385.0
2018-08-16 14:30:00,94.27,94.36,94.15,94.36,57637.0,82.6632,82.7421,82.558,82.7421,57637.0
2018-08-16 14:40:00,94.35,94.43,94.33,94.41,19423.0,82.7333,82.8035,82.7158,82.7859,19423.0
2018-08-16 14:50:00,94.41,94.45,94.31,94.31,27934.0,82.7859,82.821,82.6983,82.6983,27934.0
2018-08-16 15:00:00,94.3,94.44,94.29,94.35,27512.0,82.6895,82.8123,82.6807,82.7333,27512.0
2018-08-16 15:10:00,94.35,94.4,94.24,94.24,19630.0,82.7333,82.7772,82.6369,82.6369,19630.0
2018-08-16 15:20:00,94.25,94.32,94.22,94.27,30807.0,82.6456,82.707,82.6193,82.6632,30807.0
2018-08-16 15:30:00,94.26,94.26,94.17,94.2,30634.0,82.6544,82.6544,82.5755,82.6018,30634.0
2018-08-16 15:40:00,94.2,94.26,94.19,94.24,34758.0,82.6018,82.6544,82.593,82.6369,34758.0
2018-08-16 15:50:00,94.22,94.3,94.01,94.27,189756.0,82.6193,82.6895,82.4352,82.6632,189756.0
2018-08-17 09:30:00,93.45,93.9,92.66,93.68,159095.0,81.9441,82.3387,81.2514,82.1458,159095.0
2018-08-17 09:40:00,93.65,93.78,93.43,93.76,105953.0,82.1195,82.2335,81.9266,82.216,105953.0
2018-08-17 09:50:00,93.79,93.87,93.48,93.58,82186.0,82.2423,82.3124,81.9705,82.0581,82186.0
2018-08-17 10:00:00,93.58,93.76,93.46,93.6,234109.0,82.0581,82.216,81.9529,82.0757,234109.0
2018-08-17 10:10:00,93.57,93.81,93.5,93.74,45213.0,82.0494,82.2598,81.988,82.1984,45213.0
2018-08-17 10:20:00,93.74,93.77,93.43,93.51,46418.0,82.1984,82.2247,81.9266,81.9968,46418.0
2018-08-17 10:30:00,93.55,93.64,93.49,93.53,16876.0,82.0318,82.1108,81.9792,82.0143,16876.0
2018-08-17 10:40:00,93.55,93.59,93.38,93.45,20141.0,82.0318,82.0669,81.8828,81.9441,20141.0
2018-08-17 10:50:00,93.46,93.59,93.38,93.54,19929.0,81.9529,82.0669,81.8828,82.0231,19929.0
2018-08-17 11:00:00,93.52,93.63,93.28,93.63,43751.0,82.0055,82.102,81.7951,82.102,43751.0
2018-08-17 11:10:00,93.62,93.79,93.54,93.78,18637.0,82.0932,82.2423,82.0231,82.2335,18637.0
2018-08-17 11:20:00,93.78,93.79,93.7,93.75,20364.0,82.2335,82.2423,82.1634,82.2072,20364.0
2018-08-17 11:30:00,93.76,93.92,93.74,93.84,27440.0,82.216,82.3563,82.1984,82.2861,27440.0
2018-08-17 11:40:00,93.85,94.05,93.85,93.97,32106.0,82.2949,82.4703,82.2949,82.4001,32106.0
2018-08-17 11:50:00,93.95,94.17,93.91,94.17,36849.0,82.3826,82.5755,82.3475,82.5755,36849.0
2018-08-17 12:00:00,94.19,94.19,93.91,93.93,64253.0,82.593,82.593,82.3475,82.365,64253.0
2018-08-17 12:10:00,93.94,94.0,93.9,93.95,118441.0,82.3738,82.4264,82.3387,82.3826,118441.0
2018-08-17 12:20:00,93.95,94.17,93.89,94.14,150591.0,82.3826,82.5755,82.33,82.5492,150591.0
2018-08-17 12:30:00,94.14,94.21,94.07,94.2,15446.0,82.5492,82.6106,82.4878,82.6018,15446.0
2018-08-17 12:40:00,94.19,94.28,94.13,94.22,15722.0,82.593,82.672,82.5404,82.6193,15722.0
2018-08-17 12:50:00,94.22,94.27,94.16,94.18,15199.0,82.6193,82.6632,82.5667,82.5843,15199.0
2018-08-17 13:00:00,94.18,94.3,94.16,94.29,16960.0,82.5843,82.6895,82.5667,82.6807,16960.0
2018-08-17 13:10:00,94.28,94.3,94.19,94.23,23153.0,82.672,82.6895,82.593,82.6281,23153.0
2018-08-17 13:20:00,94.21,94.24,94.04,94.08,16809.0,82.6106,82.6369,82.4615,82.4966,16809.0
2018-08-17 13:30:00,94.07,94.12,93.97,94.0,35755.0,82.4878,82.5317,82.4001,82.4264,35755.0
2018-08-17 13:40:00,94.0,94.03,93.95,94.01,37733.0,82.4264,82.4527,82.3826,82.4352,37733.0
2018-08-17 13:50:00,94.0,94.24,94.0,94.21,35952.0,82.4264,82.6369,82.4264,82.6106,35952.0
2018-08-17 14:00:00,94.21,94.6,94.21,94.34,46686.0,82.6106,82.9526,82.6106,82.7246,46686.0
2018-08-17 14:10:00,94.34,94.52,94.34,94.49,27662.0,82.7246,82.8824,82.7246,82.8561,27662.0
2018-08-17 14:20:00,94.5,94.59,94.49,94.55,19795.0,82.8649,82.9438,82.8561,82.9087,19795.0
2018-08-17 14:30:00,94.54,94.58,94.34,94.36,16313.0,82.8999,82.935,82.7246,82.7421,16313.0
2018-08-17 14:40:00,94.34,94.49,94.33,94.49,16755.0,82.7246,82.8561,82.7158,82.8561,16755.0
2018-08-17 14:50:00,94.48,94.76,94.48,94.66,25535.0,82.8473,83.0929,82.8473,83.0052,25535.0
2018-08-17 15:00:00,94.63,94.72,94.58,94.6,29014.0,82.9789,83.0578,82.935,82.9526,29014.0
2018-08-17 15:10:00,94.58,94.66,94.55,94.64,19669.0,82.935,83.0052,82.9087,82.9876,19669.0
2018-08-17 15:20:00,94.63,94.68,94.59,94.61,23611.0,82.9789,83.0227,82.9438,82.9613,23611.0
2018-08-17 15:30:00,94.6,94.63,94.5,94.58,98699.0,82.9526,82.9789,82.8649,82.935,98699.0
2018-08-17 15:40:00,94.59,94.67,94.54,94.54,42000.0,82.9438,83.0139,82.8999,82.8999,42000.0
2018-08-17 15:50:00,94.53,94.83,94.53,94.58,260819.0,82.8912,83.1542,82.8912,82.935,260819.0
2018-08-20 09:30:00,94.79,94.91,94.26,94.41,80664.0,83.1192,83.2244,82.6544,82.7859,80664.0
2018-08-20 09:40:00,94.45,94.47,93.89,94.0,67603.0,82.821,82.8386,82.33,82.4264,67603.0
2018-08-20 09:50:00,94.01,94.17,93.9,94.13,125470.0,82.4352,82.5755,82.3387,82.5404,125470.0
2018-08-20 10:00:00,94.1,94.12,93.42,93.53,33650.0,82.5141,82.5317,81.9178,82.0143,33650.0
2018-08-20 10:10:00,93.53,93.54,93.24,93.37,15717.0,82.0143,82.0231,81.76,81.874,15717.0
2018-08-20 10:20:00,93.37,93.65,93.29,93.61,24348.0,81.874,82.1195,81.8038,82.0844,24348.0
2018-08-20 10:30:00,93.59,93.85,93.59,93.78,13076.0,82.0669,82.2949,82.0669,82.2335,13076.0
2018-08-20 10:40:00,93.75,93.76,93.46,93.51,13691.0,82.2072,82.216,81.9529,81.9968,13691.0
2018-08-20 10:50:00,93.49,93.5,93.26,93.4,19227.0,81.9792,81.988,81.7775,81.9003,19227.0
2018-08-20 11:00:00,93.39,93.49,93.35,93.49,9642.0,81.8915,81.9792,81.8565,81.9792,9642.0
2018-08-20 11:10:00,93.48,93.54,93.26,93.54,28395.0,81.9705,82.0231,81.7775,82.0231,28395.0
2018-08-20 11:20:00,93.6,93.66,93.4,93.55,12458.0,82.0757,82.1283,81.9003,82.0318,12458.0
2018-08-20 11:30:00,93.54,93.72,93.52,93.63,17003.0,82.0231,82.1809,82.0055,82.102,17003.0
2018-08-20 11:40:00,93.69,93.89,93.66,93.83,20727.0,82.1546,82.33,82.1283,82.2774,20727.0
2018-08-20 11:50:00,93.85,93.96,93.74,93.78,21106.0,82.2949,82.3914,82.1984,82.2335,21106.0
2018-08-20 12:00:00,93.78,93.93,93.69,93.84,15606.0,82.2335,82.365,82.1546,82.2861,15606.0
2018-08-20 12:10:00,93.86,93.86,93.73,93.76,18696.0,82.3037,82.3037,82.1897,82.216,18696.0
2018-08-20 12:20:00,93.77,93.98,93.75,93.82,36879.0,82.2247,82.4089,82.2072,82.2686,36879.0
2018-08-20 12:30:00,93.82,93.88,93.75,93.88,15812.0,82.2686,82.3212,82.2072,82.3212,15812.0
2018-08-20 12:40:00,93.89,93.91,93.8,93.82,13187.0,82.33,82.3475,82.2511,82.2686,13187.0
2018-08-20 12:50:00,93.82,93.88,93.76,93.84,6145.0,82.2686,82.3212,82.216,82.2861,6145.0
2018-08-20 13:00:00,93.85,93.88,93.82,93.84,8640.0,82.2949,82.3212,82.2686,82.2861,8640.0
2018-08-20 13:10:00,93.84,93.91,93.84,93.85,10607.0,82.2861,82.3475,82.2861,82.2949,10607.0
2018-08-20 13:20:00,93.85,94.03,93.84,94.03,10371.0,82.2949,82.4527,82.2861,82.4527,10371.0
2018-08-20 13:30:00,94.03,94.12,94.0,94.02,14375.0,82.4527,82.5317,82.4264,82.444,14375.0
2018-08-20 13:40:00,94.0,94.09,93.99,94.06,13197.0,82.4264,82.5053,82.4177,82.479,13197.0
2018-08-20 13:50:00,94.06,94.28,94.05,94.27,47188.0,82.479,82.672,82.4703,82.6632,47188.0
2018-08-20 14:00:00,94.28,94.39,94.22,94.31,22581.0,82.672,82.7684,82.6193,82.6983,22581.0
2018-08-20 14:10:00,94.32,94.38,94.24,94.28,50318.0,82.707,82.7596,82.6369,82.672,50318.0
2018-08-20 14:20:00,94.27,94.27,94.15,94.17,43242.0,82.6632,82.6632,82.558,82.5755,43242.0
2018-08-20 14:30:00,94.17,94.21,93.96,93.96,22291.0,82.5755,82.6106,82.3914,82.3914,22291.0
2018-08-20 14:40:00,93.96,94.01,93.91,93.95,26099.0,82.3914,82.4352,82.3475,82.3826,26099.0
2018-08-20 14:50:00,93.93,93.96,93.85,93.88,18243.0,82.365,82.3914,82.2949,82.3212,18243.0
2018-08-20 15:00:00,93.88,93.93,93.78,93.81,39850.0,82.3212,82.365,82.2335,82.2598,39850.0
2018-08-20 15:10:00,93.81,93.91,93.81,93.84,23230.0,82.2598,82.3475,82.2598,82.2861,23230.0
2018-08-20 15:20:00,93.85,93.85,93.73,93.83,40179.0,82.2949,82.2949,82.1897,82.2774,40179.0
2018-08-20 15:30:00,93.82,93.94,93.79,93.85,53580.0,82.2686,82.3738,82.2423,82.2949,53580.0
2018-08-20 15:40:00,93.84,93.86,93.72,93.74,54857.0,82.2861,82.3037,82.1809,82.1984,54857.0
2018-08-20 15:50:00,93.73,93.78,93.68,93.74,142058.0,82.1897,82.2335,82.1458,82.1984,142058.0
2018-08-21 09:30:00,94.06,94.21,93.42,93.68,90914.0,82.479,82.6106,81.9178,82.1458,90914.0
2018-08-21 09:40:00,93.67,94.14,93.52,93.89,64394.0,82.1371,82.5492,82.0055,82.33,64394.0
2018-08-21 09:50:00,93.87,94.5,93.86,94.43,67161.0,82.3124,82.8649,82.3037,82.8035,67161.0
2018-08-21 10:00:00,94.43,94.93,94.43,94.79,71601.0,82.8035,83.2419,82.8035,83.1192,71601.0
2018-08-21 10:10:00,94.8,95.0,94.79,94.83,88759.0,83.1279,83.3033,83.1192,83.1542,88759.0
2018-08-21 10:20:00,94.83,95.14,94.8,94.82,87741.0,83.1542,83.4261,83.1279,83.1455,87741.0
2018-08-21 10:30:00,94.82,94.97,94.74,94.87,85789.0,83.1455,83.277,83.0753,83.1893,85789.0
2018-08-21 10:40:00,94.84,94.85,94.48,94.53,48731.0,83.163,83.1718,82.8473,82.8912,48731.0
2018-08-21 10:50:00,94.53,94.84,94.53,94.83,50364.0,82.8912,83.163,82.8912,83.1542,50364.0
2018-08-21 11:00:00,94.83,95.04,94.83,95.04,41982.0,83.1542,83.3384,83.1542,83.3384,41982.0
2018-08-21 11:10:00,95.03,95.04,94.71,94.71,40453.0,83.3296,83.3384,83.049,83.049,40453.0
2018-08-21 11:20:00,94.7,95.1,94.62,95.07,42575.0,83.0402,83.391,82.9701,83.3647,42575.0
2018-08-21 11:30:00,95.1,95.41,95.01,95.39,43129.0,83.391,83.6628,83.3121,83.6453,43129.0
2018-08-21 11:40:00,95.4,95.44,95.31,95.43,51997.0,83.6541,83.6891,83.5751,83.6804,51997.0
2018-08-21 11:50:00,95.44,95.65,95.36,95.58,60983.0,83.6891,83.8733,83.619,83.8119,60983.0
2018-08-21 12:00:00,95.57,95.68,95.49,95.63,30412.0,83.8031,83.8996,83.733,83.8557,30412.0
2018-08-21 12:10:00,95.64,95.73,95.57,95.71,39264.0,83.8645,83.9434,83.8031,83.9259,39264.0
2018-08-21 12:20:00,95.73,95.87,95.69,95.85,33452.0,83.9434,84.0662,83.9084,84.0487,33452.0
2018-08-21 12:30:00,95.87,95.9,95.72,95.88,40094.0,84.0662,84.0925,83.9347,84.075,40094.0
2018-08-21 12:40:00,95.87,96.12,95.87,96.08,41945.0,84.0662,84.2854,84.0662,84.2503,41945.0
2018-08-21 12:50:00,96.08,96.2,96.08,96.14,30774.0,84.2503,84.3556,84.2503,84.3029,30774.0
2018-08-21 13:00:00,96.14,96.16,95.98,96.0,34307.0,84.3029,84.3205,84.1626,84.1802,34307.0
2018-08-21 13:10:00,96.0,96.04,95.88,96.04,37044.0,84.1802,84.2153,84.075,84.2153,37044.0
2018-08-21 13:20:00,96.03,96.21,96.0,96.19,27315.0,84.2065,84.3643,84.1802,84.3468,27315.0
2018-08-21 13:30:00,96.19,96.27,96.19,96.26,59275.0,84.3468,84.4169,84.3468,84.4082,59275.0
2018-08-21 13:40:00,96.24,96.39,96.2,96.27,54518.0,84.3906,84.5222,84.3556,84.4169,54518.0
2018-08-21 13:50:00,96.26,96.39,96.23,96.38,24898.0,84.4082,84.5222,84.3819,84.5134,24898.0
2018-08-21 14:00:00,96.39,96.44,96.2,96.31,49999.0,84.5222,84.566,84.3556,84.452,49999.0
2018-08-21 14:10:00,96.32,96.39,96.24,96.35,51375.0,84.4608,84.5222,84.3906,84.4871,51375.0
2018-08-21 14:20:00,96.36,96.46,96.35,96.42,58921.0,84.4959,84.5835,84.4871,84.5485,58921.0
2018-08-21 14:30:00,96.42,96.46,96.27,96.34,176409.0,84.5485,84.5835,84.4169,84.4783,176409.0
2018-08-21 14:40:00,96.34,96.41,96.31,96.33,44351.0,84.4783,84.5397,84.452,84.4696,44351.0
2018-08-21 14:50:00,96.34,96.35,96.0,96.07,55878.0,84.4783,84.4871,84.1802,84.2416,55878.0
2018-08-21 15:00:00,96.06,96.25,96.02,96.14,70389.0,84.2328,84.3994,84.1977,84.3029,70389.0
2018-08-21 15:10:00,96.14,96.21,95.99,96.01,76587.0,84.3029,84.3643,84.1714,84.189,76587.0
2018-08-21 15:20:00,96.01,96.15,95.99,96.07,104002.0,84.189,84.3117,84.1714,84.2416,104002.0
2018-08-21 15:30:00,96.08,96.21,96.05,96.18,127128.0,84.2503,84.3643,84.224,84.338,127128.0
2018-08-21 15:40:00,96.18,96.21,95.97,95.98,206029.0,84.338,84.3643,84.1539,84.1626,206029.0
2018-08-21 15:50:00,95.96,96.04,95.83,95.92,426101.0,84.1451,84.2153,84.0311,84.11,426101.0
2018-08-22 09:30:00,92.55,93.59,92.05,92.44,468654.0,81.155,82.0669,80.7165,81.0585,468654.0
2018-08-22 09:40:00,92.44,93.08,92.33,92.67,427103.0,81.0585,81.6197,80.962,81.2602,427103.0
2018-08-22 09:50:00,92.67,92.69,92.25,92.69,307203.0,81.2602,81.2777,80.8919,81.2777,307203.0
2018-08-22 10:00:00,92.7,93.37,92.58,93.32,252437.0,81.2865,81.874,81.1813,81.8302,252437.0
2018-08-22 10:10:00,93.32,93.9,93.32,93.66,216461.0,81.8302,82.3387,81.8302,82.1283,216461.0
2018-08-22 10:20:00,93.66,93.77,93.33,93.61,147181.0,82.1283,82.2247,81.8389,82.0844,147181.0
2018-08-22 10:30:00,93.64,94.41,93.44,94.35,198570.0,82.1108,82.7859,81.9354,82.7333,198570.0
2018-08-22 10:40:00,94.34,95.65,94.25,95.54,398892.0,82.7246,83.8733,82.6456,83.7768,398892.0
2018-08-22 10:50:00,95.53,96.0,95.15,95.39,428919.0,83.7681,84.1802,83.4348,83.6453,428919.0
2018-08-22 11:00:00,95.39,95.42,95.07,95.22,229006.0,83.6453,83.6716,83.3647,83.4962,229006.0
2018-08-22 11:10:00,95.23,96.2,95.18,96.19,183548.0,83.505,84.3556,83.4611,84.3468,183548.0
2018-08-22 11:20:00,96.14,96.43,95.98,96.33,203259.0,84.3029,84.5572,84.1626,84.4696,203259.0
2018-08-22 11:30:00,96.28,96.36,96.07,96.15,201715.0,84.4257,84.4959,84.2416,84.3117,201715.0
2018-08-22 11:40:00,96.16,96.42,95.94,96.0,169334.0,84.3205,84.5485,84.1276,84.1802,169334.0
2018-08-22 11:50:00,96.0,96.3,95.97,96.11,185968.0,84.1802,84.4432,84.1539,84.2766,185968.0
2018-08-22 12:00:00,96.11,96.19,96.05,96.09,57912.0,84.2766,84.3468,84.224,84.2591,57912.0
2018-08-22 12:10:00,96.07,96.15,95.96,96.05,72744.0,84.2416,84.3117,84.1451,84.224,72744.0
2018-08-22 12:20:00,96.03,96.18,96.01,96.09,51628.0,84.2065,84.338,84.189,84.2591,51628.0
2018-08-22 12:30:00,96.13,96.23,96.05,96.14,42629.0,84.2942,84.3819,84.224,84.3029,42629.0
2018-08-22 12:40:00,96.17,96.37,96.14,96.2,79110.0,84.3293,84.5046,84.3029,84.3556,79110.0
2018-08-22 12:50:00,96.22,96.46,96.22,96.41,55715.0,84.3731,84.5835,84.3731,84.5397,55715.0
2018-08-22 13:00:00,96.38,96.84,96.35,96.77,128665.0,84.5134,84.9168,84.4871,84.8554,128665.0
2018-08-22 13:10:00,96.77,96.8,96.55,96.7,80593.0,84.8554,84.8817,84.6625,84.794,80593.0
2018-08-22 13:20:00,96.71,97.02,96.66,96.84,72517.0,84.8028,85.0746,84.7589,84.9168,72517.0
2018-08-22 13:30:00,96.84,96.96,96.79,96.93,114163.0,84.9168,85.022,84.8729,84.9957,114163.0
2018-08-22 13:40:00,96.94,97.29,96.87,97.15,101070.0,85.0044,85.3114,84.9431,85.1886,101070.0
2018-08-22 13:50:00,97.17,97.19,96.98,97.04,56372.0,85.2061,85.2237,85.0395,85.0921,56372.0
2018-08-22 14:00:00,97.02,97.38,96.97,97.15,97474.0,85.0746,85.3903,85.0308,85.1886,97474.0
2018-08-22 14:10:00,97.15,97.54,97.03,97.37,121347.0,85.1886,85.5306,85.0834,85.3815,121347.0
2018-08-22 14:20:00,97.39,97.5,96.91,97.2,110104.0,85.399,85.4955,84.9781,85.2324,110104.0
2018-08-22 14:30:00,97.2,97.3,97.13,97.29,75610.0,85.2324,85.3201,85.1711,85.3114,75610.0
2018-08-22 14:40:00,97.31,97.36,97.21,97.28,72995.0,85.3289,85.3727,85.2412,85.3026,72995.0
2018-08-22 14:50:00,97.29,97.81,97.26,97.81,111164.0,85.3114,85.7673,85.285,85.7673,111164.0
2018-08-22 15:00:00,97.84,97.93,97.4,97.6,91797.0,85.7936,85.8726,85.4078,85.5832,91797.0
2018-08-22 15:10:00,97.62,97.87,97.57,97.85,73008.0,85.6007,85.8199,85.5569,85.8024,73008.0
2018-08-22 15:20:00,97.85,97.87,97.48,97.53,132363.0,85.8024,85.8199,85.478,85.5218,132363.0
2018-08-22 15:30:00,97.55,97.66,97.51,97.64,96781.0,85.5393,85.6358,85.5043,85.6183,96781.0
2018-08-22 15:40:00,97.63,97.95,97.56,97.89,189486.0,85.6095,85.8901,85.5481,85.8375,189486.0
2018-08-22 15:50:00,97.89,98.12,97.64,97.94,400371.0,85.8375,86.0392,85.6183,85.8813,400371.0
2018-08-23 09:30:00,98.29,98.98,97.39,97.87,158740.0,86.1882,86.7933,85.399,85.8199,158740.0
2018-08-23 09:40:00,97.87,98.62,97.87,98.35,77788.0,85.8199,86.4776,85.8199,86.2408,77788.0
2018-08-23 09:50:00,98.35,98.42,98.01,98.07,65620.0,86.2408,86.3022,85.9427,85.9953,65620.0
2018-08-23 10:00:00,98.12,98.22,98.03,98.12,57142.0,86.0392,86.1268,85.9602,86.0392,57142.0
2018-08-23 10:10:00,98.12,98.28,97.96,98.12,47580.0,86.0392,86.1795,85.8989,86.0392,47580.0
2018-08-23 10:20:00,98.12,98.31,97.96,98.1,48785.0,86.0392,86.2058,85.8989,86.0216,48785.0
2018-08-23 10:30:00,98.09,98.1,97.84,98.02,56375.0,86.0129,86.0216,85.7936,85.9515,56375.0
2018-08-23 10:40:00,98.03,98.09,97.83,97.9,31374.0,85.9602,86.0129,85.7849,85.8462,31374.0
2018-08-23 10:50:00,97.92,97.99,97.8,97.92,40231.0,85.8638,85.9252,85.7586,85.8638,40231.0
2018-08-23 11:00:00,97.92,98.06,97.83,97.89,42654.0,85.8638,85.9865,85.7849,85.8375,42654.0
2018-08-23 11:10:00,97.86,97.94,97.46,97.48,29342.0,85.8112,85.8813,85.4604,85.478,29342.0
2018-08-23 11:20:00,97.48,97.67,97.3,97.59,98485.0,85.478,85.6446,85.3201,85.5744,98485.0
2018-08-23 11:30:00,97.6,97.76,97.48,97.51,78089.0,85.5832,85.7235,85.478,85.5043,78089.0
2018-08-23 11:40:00,97.5,97.59,97.48,97.58,50855.0,85.4955,85.5744,85.478,85.5656,50855.0
2018-08-23 11:50:00,97.58,97.71,97.5,97.54,44093.0,85.5656,85.6796,85.4955,85.5306,44093.0
2018-08-23 12:00:00,97.55,97.69,97.51,97.64,30591.0,85.5393,85.6621,85.5043,85.6183,30591.0
2018-08-23 12:10:00,97.65,97.84,97.64,97.83,25990.0,85.627,85.7936,85.6183,85.7849,25990.0
2018-08-23 12:20:00,97.82,98.03,97.82,97.89,29476.0,85.7761,85.9602,85.7761,85.8375,29476.0
2018-08-23 12:30:00,97.87,97.99,97.77,97.77,58446.0,85.8199,85.9252,85.7323,85.7323,58446.0
2018-08-23 12:40:00,97.77,97.85,97.64,97.73,36942.0,85.7323,85.8024,85.6183,85.6972,36942.0
2018-08-23 12:50:00,97.71,97.73,97.58,97.61,33279.0,85.6796,85.6972,85.5656,85.592,33279.0
2018-08-23 13:00:00,97.64,97.74,97.64,97.69,38481.0,85.6183,85.7059,85.6183,85.6621,38481.0
2018-08-23 13:10:00,97.69,97.7,97.43,97.47,56194.0,85.6621,85.6709,85.4341,85.4692,56194.0
2018-08-23 13:20:00,97.47,97.5,97.39,97.4,27344.0,85.4692,85.4955,85.399,85.4078,27344.0
2018-08-23 13:30:00,97.39,97.53,97.38,97.53,20110.0,85.399,85.5218,85.3903,85.5218,20110.0
2018-08-23 13:40:00,97.53,97.66,97.52,97.53,19972.0,85.5218,85.6358,85.513,85.5218,19972.0
2018-08-23 13:50:00,97.55,97.61,97.52,97.6,17518.0,85.5393,85.592,85.513,85.5832,17518.0
2018-08-23 14:00:00,97.6,97.76,97.58,97.68,22606.0,85.5832,85.7235,85.5656,85.6533,22606.0
2018-08-23 14:10:00,97.68,97.71,97.5,97.53,25563.0,85.6533,85.6796,85.4955,85.5218,25563.0
2018-08-23 14:20:00,97.53,97.59,97.48,97.49,21710.0,85.5218,85.5744,85.478,85.4867,21710.0
2018-08-23 14:30:00,97.49,97.54,97.49,97.5,22019.0,85.4867,85.5306,85.4867,85.4955,22019.0
2018-08-23 14:40:00,97.49,97.62,97.49,97.58,31916.0,85.4867,85.6007,85.4867,85.5656,31916.0
2018-08-23 14:50:00,97.57,97.58,97.44,97.44,45295.0,85.5569,85.5656,85.4429,85.4429,45295.0
2018-08-23 15:00:00,97.44,97.48,97.34,97.34,43451.0,85.4429,85.478,85.3552,85.3552,43451.0
2018-08-23 15:10:00,97.34,97.48,97.33,97.4,52996.0,85.3552,85.478,85.3464,85.4078,52996.0
2018-08-23 15:20:00,97.4,97.47,97.33,97.46,41383.0,85.4078,85.4692,85.3464,85.4604,41383.0
2018-08-23 15:30:00,97.45,97.5,97.27,97.28,52905.0,85.4517,85.4955,85.2938,85.3026,52905.0
2018-08-23 15:40:00,97.27,97.38,97.24,97.36,94689.0,85.2938,85.3903,85.2675,85.3727,94689.0
2018-08-23 15:50:00,97.36,97.46,97.34,97.38,181402.0,85.3727,85.4604,85.3552,85.3903,181402.0
2018-08-24 09:30:00,98.06,98.24,97.78,97.96,40909.0,85.9865,86.1444,85.741,85.8989,40909.0
2018-08-24 09:40:00,97.96,98.02,97.62,97.69,31885.0,85.8989,85.9515,85.6007,85.6621,31885.0
2018-08-24 09:50:00,97.67,97.77,97.47,97.47,42822.0,85.6446,85.7323,85.4692,85.4692,42822.0
2018-08-24 10:00:00,97.47,97.82,97.47,97.48,33873.0,85.4692,85.7761,85.4692,85.478,33873.0
2018-08-24 10:10:00,97.51,97.64,97.44,97.56,46933.0,85.5043,85.6183,85.4429,85.5481,46933.0
2018-08-24 10:20:00,97.56,97.84,97.56,97.78,23570.0,85.5481,85.7936,85.5481,85.741,23570.0
2018-08-24 10:30:00,97.79,98.14,97.73,98.0,42590.0,85.7498,86.0567,85.6972,85.9339,42590.0
2018-08-24 10:40:00,98.0,98.32,97.98,98.31,49370.0,85.9339,86.2145,85.9164,86.2058,49370.0
2018-08-24 10:50:00,98.34,98.34,98.07,98.07,49510.0,86.2321,86.2321,85.9953,85.9953,49510.0
2018-08-24 11:00:00,98.05,98.08,97.8,97.91,47169.0,85.9778,86.0041,85.7586,85.855,47169.0
2018-08-24 11:10:00,97.94,98.16,97.92,98.14,26387.0,85.8813,86.0742,85.8638,86.0567,26387.0
2018-08-24 11:20:00,98.17,98.21,98.05,98.06,33716.0,86.083,86.1181,85.9778,85.9865,33716.0
2018-08-24 11:30:00,98.07,98.28,98.03,98.08,33676.0,85.9953,86.1795,85.9602,86.0041,33676.0
2018-08-24 11:40:00,98.1,98.12,98.03,98.08,19606.0,86.0216,86.0392,85.9602,86.0041,19606.0
2018-08-24 11:50:00,98.1,98.12,98.02,98.07,24240.0,86.0216,86.0392,85.9515,85.9953,24240.0
2018-08-24 12:00:00,98.09,98.22,98.06,98.13,27970.0,86.0129,86.1268,85.9865,86.0479,27970.0
2018-08-24 12:10:00,98.13,98.45,98.11,98.43,60288.0,86.0479,86.3285,86.0304,86.311,60288.0
2018-08-24 12:20:00,98.43,98.46,98.35,98.44,33589.0,86.311,86.3373,86.2408,86.3198,33589.0
2018-08-24 12:30:00,98.42,98.48,98.38,98.43,38719.0,86.3022,86.3548,86.2671,86.311,38719.0
2018-08-24 12:40:00,98.44,98.63,98.43,98.62,29089.0,86.3198,86.4864,86.311,86.4776,29089.0
2018-08-24 12:50:00,98.61,98.89,98.61,98.74,58083.0,86.4688,86.7144,86.4688,86.5828,58083.0
2018-08-24 13:00:00,98.73,98.75,98.47,98.48,26051.0,86.5741,86.5916,86.3461,86.3548,26051.0
2018-08-24 13:10:00,98.49,98.6,98.48,98.58,32226.0,86.3636,86.4601,86.3548,86.4425,32226.0
2018-08-24 13:20:00,98.59,98.74,98.59,98.69,32295.0,86.4513,86.5828,86.4513,86.539,32295.0
2018-08-24 13:30:00,98.69,98.69,98.55,98.63,26643.0,86.539,86.539,86.4162,86.4864,26643.0
2018-08-24 13:40:00,98.63,98.64,98.52,98.62,50237.0,86.4864,86.4951,86.3899,86.4776,50237.0
2018-08-24 13:50:00,98.62,98.7,98.57,98.64,30308.0,86.4776,86.5478,86.4338,86.4951,30308.0
2018-08-24 14:00:00,98.64,98.76,98.6,98.75,28181.0,86.4951,86.6004,86.4601,86.5916,28181.0
2018-08-24 14:10:00,98.77,98.84,98.72,98.75,24974.0,86.6091,86.6705,86.5653,86.5916,24974.0
2018-08-24 14:20:00,98.74,98.83,98.72,98.82,21252.0,86.5828,86.6617,86.5653,86.653,21252.0
2018-08-24 14:30:00,98.82,98.82,98.71,98.73,25467.0,86.653,86.653,86.5565,86.5741,25467.0
2018-08-24 14:40:00,98.72,98.76,98.71,98.73,26409.0,86.5653,86.6004,86.5565,86.5741,26409.0
2018-08-24 14:50:00,98.73,98.77,98.53,98.55,45581.0,86.5741,86.6091,86.3987,86.4162,45581.0
2018-08-24 15:00:00,98.56,98.64,98.55,98.61,77801.0,86.425,86.4951,86.4162,86.4688,77801.0
2018-08-24 15:10:00,98.6,98.74,98.58,98.72,56690.0,86.4601,86.5828,86.4425,86.5653,56690.0
2018-08-24 15:20:00,98.73,98.74,98.67,98.74,63804.0,86.5741,86.5828,86.5214,86.5828,63804.0
2018-08-24 15:30:00,98.74,98.8,98.7,98.8,59575.0,86.5828,86.6354,86.5478,86.6354,59575.0
2018-08-24 15:40:00,98.8,98.88,98.75,98.83,97947.0,86.6354,86.7056,86.5916,86.6617,97947.0
2018-08-24 15:50:00,98.82,98.84,98.7,98.76,210309.0,86.653,86.6705,86.5478,86.6004,210309.0
2018-08-27 09:30:00,99.29,99.6,99.0,99.21,87779.0,87.0651,87.3369,86.8108,86.995,87779.0
2018-08-27 09:40:00,99.23,99.72,99.19,99.65,54271.0,87.0125,87.4422,86.9774,87.3808,54271.0
2018-08-27 09:50:00,99.62,99.99,99.56,99.9,47484.0,87.3545,87.6789,87.3019,87.6,47484.0
2018-08-27 10:00:00,99.94,100.32,99.89,100.23,61401.0,87.6351,87.9683,87.5912,87.8894,61401.0
2018-08-27 10:10:00,100.24,100.43,100.18,100.33,34680.0,87.8981,88.0647,87.8455,87.9771,34680.0
2018-08-27 10:20:00,100.33,100.69,100.3,100.47,43502.0,87.9771,88.2927,87.9508,88.0998,43502.0
2018-08-27 10:30:00,100.47,100.5,100.13,100.24,44523.0,88.0998,88.1261,87.8017,87.8981,44523.0
2018-08-27 10:40:00,100.24,100.37,100.16,100.36,30214.0,87.8981,88.0121,87.828,88.0034,30214.0
2018-08-27 10:50:00,100.33,100.54,100.3,100.51,31744.0,87.9771,88.1612,87.9508,88.1349,31744.0
2018-08-27 11:00:00,100.51,100.72,100.41,100.47,38374.0,88.1349,88.319,88.0472,88.0998,38374.0
2018-08-27 11:10:00,100.47,100.66,100.44,100.62,28644.0,88.0998,88.2664,88.0735,88.2314,28644.0
2018-08-27 11:20:00,100.62,100.67,100.46,100.46,30599.0,88.2314,88.2752,88.0911,88.0911,30599.0
2018-08-27 11:30:00,100.48,100.53,100.3,100.31,34773.0,88.1086,88.1524,87.9508,87.9595,34773.0
2018-08-27 11:40:00,100.32,100.33,100.16,100.16,47098.0,87.9683,87.9771,87.828,87.828,47098.0
2018-08-27 11:50:00,100.16,100.32,100.08,100.32,24696.0,87.828,87.9683,87.7578,87.9683,24696.0
2018-08-27 12:00:00,100.31,100.32,100.14,100.3,22513.0,87.9595,87.9683,87.8105,87.9508,22513.0
2018-08-27 12:10:00,100.33,100.33,100.19,100.23,32541.0,87.9771,87.9771,87.8543,87.8894,32541.0
2018-08-27 12:20:00,100.23,100.32,100.2,100.2,22517.0,87.8894,87.9683,87.8631,87.8631,22517.0
2018-08-27 12:30:00,100.21,100.29,100.17,100.2,19892.0,87.8718,87.942,87.8368,87.8631,19892.0
2018-08-27 12:40:00,100.22,100.3,100.21,100.22,19335.0,87.8806,87.9508,87.8718,87.8806,19335.0
2018-08-27 12:50:00,100.22,100.48,100.22,100.48,20946.0,87.8806,88.1086,87.8806,88.1086,20946.0
2018-08-27 13:00:00,100.49,100.5,100.31,100.35,25314.0,88.1174,88.1261,87.9595,87.9946,25314.0
2018-08-27 13:10:00,100.35,100.44,100.32,100.42,32970.0,87.9946,88.0735,87.9683,88.056,32970.0
2018-08-27 13:20:00,100.4,100.5,100.33,100.45,22895.0,88.0384,88.1261,87.9771,88.0823,22895.0
2018-08-27 13:30:00,100.45,100.5,100.35,100.35,36342.0,88.0823,88.1261,87.9946,87.9946,36342.0
2018-08-27 13:40:00,100.34,100.34,100.17,100.21,21821.0,87.9858,87.9858,87.8368,87.8718,21821.0
2018-08-27 13:50:00,100.22,100.37,100.22,100.33,30581.0,87.8806,88.0121,87.8806,87.9771,30581.0
2018-08-27 14:00:00,100.33,100.51,100.33,100.41,43125.0,87.9771,88.1349,87.9771,88.0472,43125.0
2018-08-27 14:10:00,100.41,100.42,100.18,100.19,37305.0,88.0472,88.056,87.8455,87.8543,37305.0
2018-08-27 14:20:00,100.18,100.19,99.97,100.06,51172.0,87.8455,87.8543,87.6614,87.7403,51172.0
2018-08-27 14:30:00,100.07,100.19,100.01,100.13,37726.0,87.7491,87.8543,87.6965,87.8017,37726.0
2018-08-27 14:40:00,100.15,100.29,100.15,100.29,25118.0,87.8192,87.942,87.8192,87.942,25118.0
2018-08-27 14:50:00,100.3,100.34,100.15,100.31,28869.0,87.9508,87.9858,87.8192,87.9595,28869.0
2018-08-27 15:00:00,100.31,100.48,100.23,100.39,43777.0,87.9595,88.1086,87.8894,88.0297,43777.0
2018-08-27 15:10:00,100.39,100.39,99.97,99.97,42856.0,88.0297,88.0297,87.6614,87.6614,42856.0
2018-08-27 15:20:00,99.96,100.05,99.87,100.03,44253.0,87.6526,87.7315,87.5737,87.714,44253.0
2018-08-27 15:30:00,100.02,100.05,99.94,99.98,73933.0,87.7052,87.7315,87.6351,87.6702,73933.0
2018-08-27 15:40:00,99.98,100.08,99.93,100.04,134530.0,87.6702,87.7578,87.6263,87.7228,134530.0
2018-08-27 15:50:00,100.03,100.11,99.97,100.07,169882.0,87.714,87.7841,87.6614,87.7491,169882.0
2018-08-28 09:30:00,100.61,100.87,99.89,100.01,57256.0,88.2226,88.4506,87.5912,87.6965,57256.0
2018-08-28 09:40:00,99.96,100.22,99.85,100.2,26736.0,87.6526,87.8806,87.5562,87.8631,26736.0
2018-08-28 09:50:00,100.17,100.31,99.94,100.21,26820.0,87.8368,87.9595,87.6351,87.8718,26820.0
2018-08-28 10:00:00,100.18,100.3,100.1,100.16,23089.0,87.8455,87.9508,87.7754,87.828,23089.0
2018-08-28 10:10:00,100.16,100.33,100.09,100.13,59988.0,87.828,87.9771,87.7666,87.8017,59988.0
2018-08-28 10:20:00,100.14,100.23,100.02,100.23,25529.0,87.8105,87.8894,87.7052,87.8894,25529.0
2018-08-28 10:30:00,100.2,100.23,100.07,100.18,32955.0,87.8631,87.8894,87.7491,87.8455,32955.0
2018-08-28 10:40:00,100.18,100.26,100.15,100.15,32841.0,87.8455,87.9157,87.8192,87.8192,32841.0
2018-08-28 10:50:00,100.14,100.23,100.13,100.22,31062.0,87.8105,87.8894,87.8017,87.8806,31062.0
2018-08-28 11:00:00,100.23,100.24,100.02,100.17,28619.0,87.8894,87.8981,87.7052,87.8368,28619.0
2018-08-28 11:10:00,100.16,100.39,100.12,100.12,23228.0,87.828,88.0297,87.7929,87.7929,23228.0
2018-08-28 11:20:00,100.15,100.33,100.14,100.19,19872.0,87.8192,87.9771,87.8105,87.8543,19872.0
2018-08-28 11:30:00,100.18,100.18,99.85,99.87,24037.0,87.8455,87.8455,87.5562,87.5737,24037.0
2018-08-28 11:40:00,99.87,100.05,99.75,99.91,59245.0,87.5737,87.7315,87.4685,87.6088,59245.0
2018-08-28 11:50:00,99.9,99.93,99.76,99.81,70862.0,87.6,87.6263,87.4772,87.5211,70862.0
2018-08-28 12:00:00,99.8,99.82,99.46,99.67,79646.0,87.5123,87.5299,87.2142,87.3983,79646.0
2018-08-28 12:10:00,99.67,99.78,99.62,99.73,55021.0,87.3983,87.4948,87.3545,87.4509,55021.0
2018-08-28 12:20:00,99.73,99.77,99.54,99.61,55102.0,87.4509,87.486,87.2843,87.3457,55102.0
2018-08-28 12:30:00,99.62,99.93,99.62,99.9,68981.0,87.3545,87.6263,87.3545,87.6,68981.0
2018-08-28 12:40:00,99.91,100.15,99.88,100.07,50172.0,87.6088,87.8192,87.5825,87.7491,50172.0
2018-08-28 12:50:00,100.08,100.26,100.08,100.26,24988.0,87.7578,87.9157,87.7578,87.9157,24988.0
2018-08-28 13:00:00,100.25,100.32,100.13,100.25,50313.0,87.9069,87.9683,87.8017,87.9069,50313.0
2018-08-28 13:10:00,100.26,100.47,100.26,100.39,22053.0,87.9157,88.0998,87.9157,88.0297,22053.0
2018-08-28 13:20:00,100.39,100.42,100.16,100.2,31421.0,88.0297,88.056,87.828,87.8631,31421.0
2018-08-28 13:30:00,100.2,100.36,100.18,100.35,26532.0,87.8631,88.0034,87.8455,87.9946,26532.0
2018-08-28 13:40:00,100.35,100.48,100.34,100.47,41668.0,87.9946,88.1086,87.9858,88.0998,41668.0
2018-08-28 13:50:00,100.46,100.55,100.36,100.48,93538.0,88.0911,88.17,88.0034,88.1086,93538.0
2018-08-28 14:00:00,100.49,100.51,100.32,100.45,49038.0,88.1174,88.1349,87.9683,88.0823,49038.0
2018-08-28 14:10:00,100.45,100.48,100.29,100.32,58030.0,88.0823,88.1086,87.942,87.9683,58030.0
2018-08-28 14:20:00,100.33,100.35,100.17,100.23,71455.0,87.9771,87.9946,87.8368,87.8894,71455.0
2018-08-28 14:30:00,100.23,100.33,100.14,100.15,47327.0,87.8894,87.9771,87.8105,87.8192,47327.0
2018-08-28 14:40:00,100.16,100.31,100.15,100.22,53671.0,87.828,87.9595,87.8192,87.8806,53671.0
2018-08-28 14:50:00,100.22,100.24,100.08,100.12,55724.0,87.8806,87.8981,87.7578,87.7929,55724.0
2018-08-28 15:00:00,100.13,100.21,100.12,100.2,33869.0,87.8017,87.8718,87.7929,87.8631,33869.0
2018-08-28 15:10:00,100.2,100.32,100.2,100.29,42568.0,87.8631,87.9683,87.8631,87.942,42568.0
2018-08-28 15:20:00,100.29,100.35,100.24,100.27,103211.0,87.942,87.9946,87.8981,87.9244,103211.0
2018-08-28 15:30:00,100.27,100.33,100.22,100.29,62581.0,87.9244,87.9771,87.8806,87.942,62581.0
2018-08-28 15:40:00,100.29,100.29,100.14,100.22,74760.0,87.942,87.942,87.8105,87.8806,74760.0
2018-08-28 15:50:00,100.22,100.47,100.1,100.43,354566.0,87.8806,88.0998,87.7754,88.0647,354566.0
2018-08-29 09:30:00,100.42,100.42,99.75,99.98,60739.0,88.056,88.056,87.4685,87.6702,60739.0
2018-08-29 09:40:00,100.08,100.26,99.82,99.82,21827.0,87.7578,87.9157,87.5299,87.5299,21827.0
2018-08-29 09:50:00,99.82,100.06,99.8,99.84,26383.0,87.5299,87.7403,87.5123,87.5474,26383.0
2018-08-29 10:00:00,99.86,100.09,99.77,100.02,30398.0,87.5649,87.7666,87.486,87.7052,30398.0
2018-08-29 10:10:00,100.03,100.06,99.91,99.98,27389.0,87.714,87.7403,87.6088,87.6702,27389.0
2018-08-29 10:20:00,100.0,100.03,99.88,99.93,27124.0,87.6877,87.714,87.5825,87.6263,27124.0
2018-08-29 10:30:00,99.93,100.0,99.85,99.99,26085.0,87.6263,87.6877,87.5562,87.6789,26085.0
2018-08-29 10:40:00,99.99,100.17,99.96,100.17,34509.0,87.6789,87.8368,87.6526,87.8368,34509.0
2018-08-29 10:50:00,100.18,100.23,99.93,100.02,31634.0,87.8455,87.8894,87.6263,87.7052,31634.0
2018-08-29 11:00:00,100.01,100.02,99.88,99.98,25436.0,87.6965,87.7052,87.5825,87.6702,25436.0
2018-08-29 11:10:00,100.0,100.05,99.85,99.85,26638.0,87.6877,87.7315,87.5562,87.5562,26638.0
2018-08-29 11:20:00,99.84,100.06,99.84,100.05,19533.0,87.5474,87.7403,87.5474,87.7315,19533.0
2018-08-29 11:30:00,100.06,100.14,99.99,100.14,44502.0,87.7403,87.8105,87.6789,87.8105,44502.0
2018-08-29 11:40:00,100.13,100.28,100.06,100.07,21113.0,87.8017,87.9332,87.7403,87.7491,21113.0
2018-08-29 11:50:00,100.08,100.14,100.06,100.09,21874.0,87.7578,87.8105,87.7403,87.7666,21874.0
2018-08-29 12:00:00,100.1,100.13,100.03,100.09,12819.0,87.7754,87.8017,87.714,87.7666,12819.0
2018-08-29 12:10:00,100.09,100.17,100.09,100.16,15017.0,87.7666,87.8368,87.7666,87.828,15017.0
2018-08-29 12:20:00,100.16,100.2,100.1,100.16,14694.0,87.828,87.8631,87.7754,87.828,14694.0
2018-08-29 12:30:00,100.15,100.19,100.08,100.08,21969.0,87.8192,87.8543,87.7578,87.7578,21969.0
2018-08-29 12:40:00,100.08,100.12,100.04,100.11,18422.0,87.7578,87.7929,87.7228,87.7841,18422.0
2018-08-29 12:50:00,100.12,100.21,100.11,100.2,18706.0,87.7929,87.8718,87.7841,87.8631,18706.0
2018-08-29 13:00:00,100.2,100.37,100.19,100.27,25569.0,87.8631,88.0121,87.8543,87.9244,25569.0
2018-08-29 13:10:00,100.23,100.27,100.2,100.22,16441.0,87.8894,87.9244,87.8631,87.8806,16441.0
2018-08-29 13:20:00,100.23,100.23,100.1,100.18,15653.0,87.8894,87.8894,87.7754,87.8455,15653.0
2018-08-29 13:30:00,100.17,100.17,100.11,100.13,35349.0,87.8368,87.8368,87.7841,87.8017,35349.0
2018-08-29 13:40:00,100.13,100.13,100.0,100.01,17852.0,87.8017,87.8017,87.6877,87.6965,17852.0
2018-08-29 13:50:00,100.01,100.07,99.98,99.98,34299.0,87.6965,87.7491,87.6702,87.6702,34299.0
2018-08-29 14:00:00,99.99,100.3,99.99,100.23,39548.0,87.6789,87.9508,87.6789,87.8894,39548.0
2018-08-29 14:10:00,100.23,100.31,100.16,100.27,47323.0,87.8894,87.9595,87.828,87.9244,47323.0
2018-08-29 14:20:00,100.27,100.32,100.13,100.2,81650.0,87.9244,87.9683,87.8017,87.8631,81650.0
2018-08-29 14:30:00,100.2,100.21,100.06,100.06,24043.0,87.8631,87.8718,87.7403,87.7403,24043.0
2018-08-29 14:40:00,100.06,100.11,100.0,100.09,26612.0,87.7403,87.7841,87.6877,87.7666,26612.0
2018-08-29 14:50:00,100.09,100.09,100.0,100.01,21862.0,87.7666,87.7666,87.6877,87.6965,21862.0
2018-08-29 15:00:00,100.02,100.17,99.97,100.16,34702.0,87.7052,87.8368,87.6614,87.828,34702.0
2018-08-29 15:10:00,100.15,100.25,100.13,100.21,25636.0,87.8192,87.9069,87.8017,87.8718,25636.0
2018-08-29 15:20:00,100.21,100.26,100.15,100.25,39418.0,87.8718,87.9157,87.8192,87.9069,39418.0
2018-08-29 15:30:00,100.25,100.31,100.17,100.28,35414.0,87.9069,87.9595,87.8368,87.9332,35414.0
2018-08-29 15:40:00,100.29,100.3,100.15,100.25,69923.0,87.942,87.9508,87.8192,87.9069,69923.0
2018-08-29 15:50:00,100.25,100.39,100.15,100.17,174665.0,87.9069,88.0297,87.8192,87.8368,174665.0
2018-08-30 09:30:00,99.48,100.15,99.48,99.8,40347.0,87.6565,88.2469,87.6565,87.9385,40347.0
2018-08-30 09:40:00,99.84,100.17,99.84,99.91,19052.0,87.9737,88.2645,87.9737,88.0354,19052.0
2018-08-30 09:50:00,99.9,100.09,99.78,99.84,69005.0,88.0266,88.194,87.9208,87.9737,69005.0
2018-08-30 10:00:00,99.83,100.02,99.53,99.56,34701.0,87.9649,88.1323,87.7006,87.727,34701.0
2018-08-30 10:10:00,99.59,99.75,99.41,99.45,19667.0,87.7534,87.8944,87.5948,87.6301,19667.0
2018-08-30 10:20:00,99.45,99.48,99.2,99.24,22828.0,87.6301,87.6565,87.4098,87.445,22828.0
2018-08-30 10:30:00,99.27,99.62,99.26,99.42,19889.0,87.4715,87.7799,87.4626,87.6036,19889.0
2018-08-30 10:40:00,99.42,99.42,99.18,99.38,25018.0,87.6036,87.6036,87.3922,87.5684,25018.0
2018-08-30 10:50:00,99.39,99.42,99.29,99.4,12016.0,87.5772,87.6036,87.4891,87.586,12016.0
2018-08-30 11:00:00,99.42,99.44,99.04,99.08,24905.0,87.6036,87.6213,87.2688,87.304,24905.0
2018-08-30 11:10:00,99.1,99.17,99.0,99.02,31409.0,87.3217,87.3833,87.2336,87.2512,31409.0
2018-08-30 11:20:00,99.03,99.05,98.91,98.96,22720.0,87.26,87.2776,87.1542,87.1983,22720.0
2018-08-30 11:30:00,98.95,99.04,98.85,98.86,15419.0,87.1895,87.2688,87.1014,87.1102,15419.0
2018-08-30 11:40:00,98.87,98.87,98.73,98.83,21671.0,87.119,87.119,86.9956,87.0838,21671.0
2018-08-30 11:50:00,98.84,99.0,98.84,98.96,21313.0,87.0926,87.2336,87.0926,87.1983,21313.0
2018-08-30 12:00:00,98.98,99.15,98.95,99.03,31657.0,87.2159,87.3657,87.1895,87.26,31657.0
2018-08-30 12:10:00,99.06,99.21,99.05,99.17,7340.0,87.2864,87.4186,87.2776,87.3833,7340.0
2018-08-30 12:20:00,99.16,99.23,99.13,99.16,7512.0,87.3745,87.4362,87.3481,87.3745,7512.0
2018-08-30 12:30:00,99.15,99.31,99.13,99.31,8369.0,87.3657,87.5067,87.3481,87.5067,8369.0
2018-08-30 12:40:00,99.33,99.33,99.11,99.18,9309.0,87.5243,87.5243,87.3305,87.3922,9309.0
2018-08-30 12:50:00,99.2,99.33,99.2,99.24,17103.0,87.4098,87.5243,87.4098,87.445,17103.0
2018-08-30 13:00:00,99.24,99.29,99.19,99.22,12244.0,87.445,87.4891,87.401,87.4274,12244.0
2018-08-30 13:10:00,99.26,99.33,99.2,99.22,9860.0,87.4626,87.5243,87.4098,87.4274,9860.0
2018-08-30 13:20:00,99.22,99.26,99.15,99.2,7808.0,87.4274,87.4626,87.3657,87.4098,7808.0
2018-08-30 13:30:00,99.22,99.27,99.16,99.24,11341.0,87.4274,87.4715,87.3745,87.445,11341.0
2018-08-30 13:40:00,99.26,99.26,99.1,99.16,18774.0,87.4626,87.4626,87.3217,87.3745,18774.0
2018-08-30 13:50:00,99.17,99.19,99.04,99.07,11119.0,87.3833,87.401,87.2688,87.2952,11119.0
2018-08-30 14:00:00,99.08,99.2,99.07,99.09,12225.0,87.304,87.4098,87.2952,87.3129,12225.0
2018-08-30 14:10:00,99.1,99.1,98.5,98.5,21702.0,87.3217,87.3217,86.793,86.793,21702.0
2018-08-30 14:20:00,98.53,98.71,98.45,98.45,23139.0,86.8194,86.978,86.7489,86.7489,23139.0
2018-08-30 14:30:00,98.47,98.8,98.43,98.78,26814.0,86.7665,87.0573,86.7313,87.0397,26814.0
2018-08-30 14:40:00,98.78,98.78,98.6,98.67,16067.0,87.0397,87.0397,86.8811,86.9428,16067.0
2018-08-30 14:50:00,98.67,98.84,98.59,98.8,55047.0,86.9428,87.0926,86.8723,87.0573,55047.0
2018-08-30 15:00:00,98.79,98.81,98.46,98.62,50889.0,87.0485,87.0661,86.7577,86.8987,50889.0
2018-08-30 15:10:00,98.62,98.73,98.38,98.43,83584.0,86.8987,86.9956,86.6872,86.7313,83584.0
2018-08-30 15:20:00,98.38,98.43,98.28,98.39,25328.0,86.6872,86.7313,86.5991,86.6961,25328.0
2018-08-30 15:30:00,98.4,98.49,98.39,98.49,32187.0,86.7049,86.7842,86.6961,86.7842,32187.0
2018-08-30 15:40:00,98.5,98.58,98.44,98.55,53863.0,86.793,86.8635,86.7401,86.837,53863.0
2018-08-30 15:50:00,98.53,98.6,98.45,98.57,129924.0,86.8194,86.8811,86.7489,86.8547,129924.0
2018-08-31 09:30:00,98.21,99.02,98.2,98.86,44824.0,86.5374,87.2512,86.5286,87.1102,44824.0
2018-08-31 09:40:00,98.87,98.96,98.67,98.8,13127.0,87.119,87.1983,86.9428,87.0573,13127.0
2018-08-31 09:50:00,98.82,98.94,98.71,98.93,25531.0,87.0749,87.1807,86.978,87.1719,25531.0
2018-08-31 10:00:00,98.96,99.17,98.86,99.1,78612.0,87.1983,87.3833,87.1102,87.3217,78612.0
2018-08-31 10:10:00,99.12,99.24,99.0,99.01,69056.0,87.3393,87.445,87.2336,87.2424,69056.0
2018-08-31 10:20:00,99.0,99.22,98.99,99.02,30937.0,87.2336,87.4274,87.2247,87.2512,30937.0
2018-08-31 10:30:00,99.02,99.06,98.92,99.04,19627.0,87.2512,87.2864,87.1631,87.2688,19627.0
2018-08-31 10:40:00,99.04,99.09,98.92,98.96,19786.0,87.2688,87.3129,87.1631,87.1983,19786.0
2018-08-31 10:50:00,98.96,99.01,98.87,98.99,17372.0,87.1983,87.2424,87.119,87.2247,17372.0
2018-08-31 11:00:00,98.99,99.06,98.79,98.79,16200.0,87.2247,87.2864,87.0485,87.0485,16200.0
2018-08-31 11:10:00,98.8,98.94,98.8,98.92,20172.0,87.0573,87.1807,87.0573,87.1631,20172.0
2018-08-31 11:20:00,98.9,98.95,98.78,98.8,20409.0,87.1454,87.1895,87.0397,87.0573,20409.0
2018-08-31 11:30:00,98.81,98.92,98.74,98.88,17653.0,87.0661,87.1631,87.0045,87.1278,17653.0
2018-08-31 11:40:00,98.86,98.86,98.6,98.64,12306.0,87.1102,87.1102,86.8811,86.9163,12306.0
2018-08-31 11:50:00,98.65,98.81,98.65,98.71,22104.0,86.9251,87.0661,86.9251,86.978,22104.0
2018-08-31 12:00:00,98.7,98.76,98.64,98.74,17841.0,86.9692,87.0221,86.9163,87.0045,17841.0
2018-08-31 12:10:00,98.74,98.85,98.71,98.83,10380.0,87.0045,87.1014,86.978,87.0838,10380.0
2018-08-31 12:20:00,98.83,98.83,98.69,98.73,8379.0,87.0838,87.0838,86.9604,86.9956,8379.0
2018-08-31 12:30:00,98.74,98.75,98.57,98.62,17158.0,87.0045,87.0133,86.8547,86.8987,17158.0
2018-08-31 12:40:00,98.65,98.73,98.65,98.69,8457.0,86.9251,86.9956,86.9251,86.9604,8457.0
2018-08-31 12:50:00,98.68,98.71,98.62,98.65,9457.0,86.9516,86.978,86.8987,86.9251,9457.0
2018-08-31 13:00:00,98.66,98.66,98.59,98.66,14051.0,86.934,86.934,86.8723,86.934,14051.0
2018-08-31 13:10:00,98.66,98.71,98.61,98.66,10867.0,86.934,86.978,86.8899,86.934,10867.0
2018-08-31 13:20:00,98.68,98.72,98.67,98.7,7505.0,86.9516,86.9868,86.9428,86.9692,7505.0
2018-08-31 13:30:00,98.7,98.77,98.63,98.71,16169.0,86.9692,87.0309,86.9075,86.978,16169.0
2018-08-31 13:40:00,98.7,98.72,98.67,98.72,7732.0,86.9692,86.9868,86.9428,86.9868,7732.0
2018-08-31 13:50:00,98.72,98.75,98.7,98.74,8330.0,86.9868,87.0133,86.9692,87.0045,8330.0
2018-08-31 14:00:00,98.75,98.76,98.68,98.69,12211.0,87.0133,87.0221,86.9516,86.9604,12211.0
2018-08-31 14:10:00,98.68,98.72,98.61,98.69,11451.0,86.9516,86.9868,86.8899,86.9604,11451.0
2018-08-31 14:20:00,98.68,98.79,98.65,98.79,13054.0,86.9516,87.0485,86.9251,87.0485,13054.0
2018-08-31 14:30:00,98.79,98.85,98.71,98.75,13418.0,87.0485,87.1014,86.978,87.0133,13418.0
2018-08-31 14:40:00,98.76,98.87,98.76,98.87,8368.0,87.0221,87.119,87.0221,87.119,8368.0
2018-08-31 14:50:00,98.89,98.95,98.87,98.9,14579.0,87.1366,87.1895,87.119,87.1454,14579.0
2018-08-31 15:00:00,98.89,99.03,98.88,99.0,24805.0,87.1366,87.26,87.1278,87.2336,24805.0
2018-08-31 15:10:00,99.01,99.09,99.0,99.06,33937.0,87.2424,87.3129,87.2336,87.2864,33937.0
2018-08-31 15:20:00,99.07,99.08,98.85,98.87,36731.0,87.2952,87.304,87.1014,87.119,36731.0
2018-08-31 15:30:00,98.87,99.02,98.87,98.98,66938.0,87.119,87.2512,87.119,87.2159,66938.0
2018-08-31 15:40:00,98.98,99.0,98.82,98.9,74326.0,87.2159,87.2336,87.0749,87.1454,74326.0
2018-08-31 15:50:00,98.9,99.03,98.84,98.84,244626.0,87.1454,87.26,87.0926,87.0926,244626.0
2018-09-04 09:30:00,97.49,98.87,97.11,97.83,106753.0,85.903,87.119,85.5682,86.2026,106753.0
2018-09-04 09:40:00,97.83,98.13,97.53,98.08,66361.0,86.2026,86.467,85.9383,86.4229,66361.0
2018-09-04 09:50:00,98.08,98.13,97.44,97.61,94413.0,86.4229,86.467,85.859,86.0088,94413.0
2018-09-04 10:00:00,97.62,98.02,97.62,98.0,123857.0,86.0176,86.37,86.0176,86.3524,123857.0
2018-09-04 10:10:00,98.01,98.46,98.01,98.42,43775.0,86.3612,86.7577,86.3612,86.7225,43775.0
2018-09-04 10:20:00,98.43,98.89,98.43,98.55,139828.0,86.7313,87.1366,86.7313,86.837,139828.0
2018-09-04 10:30:00,98.57,98.57,98.26,98.28,60325.0,86.8547,86.8547,86.5815,86.5991,60325.0
2018-09-04 10:40:00,98.27,98.52,98.27,98.46,60868.0,86.5903,86.8106,86.5903,86.7577,60868.0
2018-09-04 10:50:00,98.47,98.57,98.4,98.43,34418.0,86.7665,86.8547,86.7049,86.7313,34418.0
2018-09-04 11:00:00,98.42,98.42,98.22,98.34,65128.0,86.7225,86.7225,86.5463,86.652,65128.0
2018-09-04 11:10:00,98.32,98.32,98.06,98.14,54427.0,86.6344,86.6344,86.4053,86.4758,54427.0
2018-09-04 11:20:00,98.14,98.24,97.98,98.05,250579.0,86.4758,86.5639,86.3348,86.3965,250579.0
2018-09-04 11:30:00,98.05,98.21,97.98,98.15,36011.0,86.3965,86.5374,86.3348,86.4846,36011.0
2018-09-04 11:40:00,98.14,98.14,97.83,97.83,57522.0,86.4758,86.4758,86.2026,86.2026,57522.0
2018-09-04 11:50:00,97.85,97.87,97.64,97.66,29693.0,86.2202,86.2379,86.0352,86.0528,29693.0
2018-09-04 12:00:00,97.67,97.76,97.51,97.56,18720.0,86.0616,86.1409,85.9206,85.9647,18720.0
2018-09-04 12:10:00,97.56,97.86,97.52,97.83,17502.0,85.9647,86.229,85.9295,86.2026,17502.0
2018-09-04 12:20:00,97.87,97.9,97.68,97.87,20061.0,86.2379,86.2643,86.0704,86.2379,20061.0
2018-09-04 12:30:00,97.87,97.94,97.81,97.87,32793.0,86.2379,86.2995,86.185,86.2379,32793.0
2018-09-04 12:40:00,97.87,98.07,97.87,98.02,12750.0,86.2379,86.4141,86.2379,86.37,12750.0
2018-09-04 12:50:00,98.02,98.02,97.84,97.93,9040.0,86.37,86.37,86.2114,86.2907,9040.0
2018-09-04 13:00:00,97.91,97.94,97.77,97.92,38242.0,86.2731,86.2995,86.1497,86.2819,38242.0
2018-09-04 13:10:00,97.97,97.99,97.88,97.9,14907.0,86.326,86.3436,86.2467,86.2643,14907.0
2018-09-04 13:20:00,97.86,98.01,97.84,97.95,11838.0,86.229,86.3612,86.2114,86.3083,11838.0
2018-09-04 13:30:00,97.98,97.98,97.83,97.85,12980.0,86.3348,86.3348,86.2026,86.2202,12980.0
2018-09-04 13:40:00,97.83,97.88,97.66,97.7,31540.0,86.2026,86.2467,86.0528,86.0881,31540.0
2018-09-04 13:50:00,97.72,97.82,97.68,97.72,19372.0,86.1057,86.1938,86.0704,86.1057,19372.0
2018-09-04 14:00:00,97.72,97.81,97.68,97.78,37241.0,86.1057,86.185,86.0704,86.1586,37241.0
2018-09-04 14:10:00,97.78,97.89,97.69,97.79,173309.0,86.1586,86.2555,86.0792,86.1674,173309.0
2018-09-04 14:20:00,97.79,97.84,97.65,97.82,255376.0,86.1674,86.2114,86.044,86.1938,255376.0
2018-09-04 14:30:00,97.82,97.82,97.7,97.7,71214.0,86.1938,86.1938,86.0881,86.0881,71214.0
2018-09-04 14:40:00,97.7,97.78,97.63,97.68,159251.0,86.0881,86.1586,86.0264,86.0704,159251.0
2018-09-04 14:50:00,97.68,97.98,97.66,97.87,163837.0,86.0704,86.3348,86.0528,86.2379,163837.0
2018-09-04 15:00:00,97.87,97.89,97.72,97.75,94495.0,86.2379,86.2555,86.1057,86.1321,94495.0
2018-09-04 15:10:00,97.75,97.79,97.6,97.69,56466.0,86.1321,86.1674,85.9999,86.0792,56466.0
2018-09-04 15:20:00,97.7,97.72,97.6,97.69,48352.0,86.0881,86.1057,85.9999,86.0792,48352.0
2018-09-04 15:30:00,97.68,97.72,97.59,97.62,126827.0,86.0704,86.1057,85.9911,86.0176,126827.0
2018-09-04 15:40:00,97.62,98.05,97.6,98.05,277959.0,86.0176,86.3965,85.9999,86.3965,277959.0
2018-09-04 15:50:00,98.06,98.2,98.02,98.1,286352.0,86.4053,86.5286,86.37,86.4405,286352.0
2018-09-05 09:30:00,98.12,98.34,97.52,98.21,105384.0,86.4581,86.652,85.9295,86.5374,105384.0
2018-09-05 09:40:00,98.25,98.84,98.08,98.78,50346.0,86.5727,87.0926,86.4229,87.0397,50346.0
2018-09-05 09:50:00,98.69,98.7,98.36,98.36,56115.0,86.9604,86.9692,86.6696,86.6696,56115.0
2018-09-05 10:00:00,98.34,98.52,98.21,98.47,47518.0,86.652,86.8106,86.5374,86.7665,47518.0
2018-09-05 10:10:00,98.46,98.59,98.26,98.32,30899.0,86.7577,86.8723,86.5815,86.6344,30899.0
2018-09-05 10:20:00,98.31,98.31,98.0,98.21,41859.0,86.6256,86.6256,86.3524,86.5374,41859.0
2018-09-05 10:30:00,98.2,98.24,97.96,98.04,121002.0,86.5286,86.5639,86.3172,86.3876,121002.0
2018-09-05 10:40:00,98.05,98.36,97.9,98.33,60726.0,86.3965,86.6696,86.2643,86.6432,60726.0
2018-09-05 10:50:00,98.31,98.53,98.31,98.43,26065.0,86.6256,86.8194,86.6256,86.7313,26065.0
2018-09-05 11:00:00,98.43,98.49,98.03,98.19,52972.0,86.7313,86.7842,86.3788,86.5198,52972.0
2018-09-05 11:10:00,98.16,98.28,98.03,98.18,96809.0,86.4934,86.5991,86.3788,86.511,96809.0
2018-09-05 11:20:00,98.19,98.4,98.15,98.19,11831.0,86.5198,86.7049,86.4846,86.5198,11831.0
2018-09-05 11:30:00,98.19,98.29,98.08,98.26,12412.0,86.5198,86.6079,86.4229,86.5815,12412.0
2018-09-05 11:40:00,98.26,98.3,98.09,98.15,68362.0,86.5815,86.6167,86.4317,86.4846,68362.0
2018-09-05 11:50:00,98.17,98.24,98.13,98.2,43323.0,86.5022,86.5639,86.467,86.5286,43323.0
2018-09-05 12:00:00,98.2,98.28,98.18,98.24,91340.0,86.5286,86.5991,86.511,86.5639,91340.0
2018-09-05 12:10:00,98.25,98.27,97.93,98.06,92767.0,86.5727,86.5903,86.2907,86.4053,92767.0
2018-09-05 12:20:00,98.07,98.18,97.99,98.09,31625.0,86.4141,86.511,86.3436,86.4317,31625.0
2018-09-05 12:30:00,98.09,98.19,98.08,98.15,37038.0,86.4317,86.5198,86.4229,86.4846,37038.0
2018-09-05 12:40:00,98.12,98.18,98.04,98.09,17704.0,86.4581,86.511,86.3876,86.4317,17704.0
2018-09-05 12:50:00,98.09,98.09,97.88,97.94,20337.0,86.4317,86.4317,86.2467,86.2995,20337.0
2018-09-05 13:00:00,97.9,98.04,97.87,97.95,12841.0,86.2643,86.3876,86.2379,86.3083,12841.0
2018-09-05 13:10:00,97.95,98.09,97.93,98.05,10333.0,86.3083,86.4317,86.2907,86.3965,10333.0
2018-09-05 13:20:00,98.09,98.12,97.96,98.03,9108.0,86.4317,86.4581,86.3172,86.3788,9108.0
2018-09-05 13:30:00,98.04,98.1,97.88,97.9,28300.0,86.3876,86.4405,86.2467,86.2643,28300.0
2018-09-05 13:40:00,97.92,97.92,97.78,97.82,23172.0,86.2819,86.2819,86.1586,86.1938,23172.0
2018-09-05 13:50:00,97.82,97.87,97.69,97.72,15760.0,86.1938,86.2379,86.0792,86.1057,15760.0
2018-09-05 14:00:00,97.74,97.82,97.62,97.66,15791.0,86.1233,86.1938,86.0176,86.0528,15791.0
2018-09-05 14:10:00,97.66,97.85,97.61,97.82,17083.0,86.0528,86.2202,86.0088,86.1938,17083.0
2018-09-05 14:20:00,97.82,98.15,97.82,97.92,44063.0,86.1938,86.4846,86.1938,86.2819,44063.0
2018-09-05 14:30:00,97.91,97.91,97.79,97.85,22749.0,86.2731,86.2731,86.1674,86.2202,22749.0
2018-09-05 14:40:00,97.84,97.89,97.71,97.71,18637.0,86.2114,86.2555,86.0969,86.0969,18637.0
2018-09-05 14:50:00,97.72,97.72,97.61,97.61,24535.0,86.1057,86.1057,86.0088,86.0088,24535.0
2018-09-05 15:00:00,97.63,97.68,97.5,97.55,40585.0,86.0264,86.0704,85.9118,85.9559,40585.0
2018-09-05 15:10:00,97.58,97.67,97.53,97.62,31041.0,85.9823,86.0616,85.9383,86.0176,31041.0
2018-09-05 15:20:00,97.62,97.62,97.49,97.51,48135.0,86.0176,86.0176,85.903,85.9206,48135.0
2018-09-05 15:30:00,97.53,97.62,97.5,97.55,128427.0,85.9383,86.0176,85.9118,85.9559,128427.0
2018-09-05 15:40:00,97.55,97.87,97.54,97.79,85927.0,85.9559,86.2379,85.9471,86.1674,85927.0
2018-09-05 15:50:00,97.77,97.91,97.76,97.87,165434.0,86.1497,86.2731,86.1409,86.2379,165434.0
2018-09-06 09:30:00,97.45,97.97,97.45,97.54,54025.0,85.8678,86.326,85.8678,85.9471,54025.0
2018-09-06 09:40:00,97.54,97.91,97.42,97.81,24169.0,85.9471,86.2731,85.8413,86.185,24169.0
2018-09-06 09:50:00,97.8,98.09,97.71,97.85,31949.0,86.1762,86.4317,86.0969,86.2202,31949.0
2018-09-06 10:00:00,97.88,97.91,97.15,97.23,50940.0,86.2467,86.2731,85.6034,85.6739,50940.0
2018-09-06 10:10:00,97.2,97.22,96.85,96.89,59649.0,85.6475,85.6651,85.3391,85.3743,59649.0
2018-09-06 10:20:00,96.87,96.97,96.69,96.96,70821.0,85.3567,85.4448,85.1981,85.436,70821.0
2018-09-06 10:30:00,96.94,96.95,96.34,96.48,56661.0,85.4184,85.4272,84.8897,85.0131,56661.0
2018-09-06 10:40:00,96.46,96.77,96.3,96.39,69307.0,84.9954,85.2686,84.8545,84.9338,69307.0
2018-09-06 10:50:00,96.39,96.75,96.39,96.75,50038.0,84.9338,85.251,84.9338,85.251,50038.0
2018-09-06 11:00:00,96.75,96.8,96.31,96.37,80160.0,85.251,85.295,84.8633,84.9161,80160.0
2018-09-06 11:10:00,96.36,96.39,96.11,96.28,97330.0,84.9073,84.9338,84.687,84.8368,97330.0
2018-09-06 11:20:00,96.3,96.51,96.13,96.48,132955.0,84.8545,85.0395,84.7047,85.0131,132955.0
2018-09-06 11:30:00,96.47,96.78,96.4,96.66,34332.0,85.0042,85.2774,84.9426,85.1717,34332.0
2018-09-06 11:40:00,96.66,96.83,96.57,96.61,43199.0,85.1717,85.3215,85.0924,85.1276,43199.0
2018-09-06 11:50:00,96.61,96.9,96.61,96.86,41426.0,85.1276,85.3831,85.1276,85.3479,41426.0
2018-09-06 12:00:00,96.83,96.91,96.75,96.87,23526.0,85.3215,85.392,85.251,85.3567,23526.0
2018-09-06 12:10:00,96.86,96.86,96.46,96.52,50964.0,85.3479,85.3479,84.9954,85.0483,50964.0
2018-09-06 12:20:00,96.53,96.58,96.44,96.48,32253.0,85.0571,85.1012,84.9778,85.0131,32253.0
2018-09-06 12:30:00,96.48,96.54,96.34,96.45,31089.0,85.0131,85.0659,84.8897,84.9866,31089.0
2018-09-06 12:40:00,96.45,96.75,96.45,96.7,50757.0,84.9866,85.251,84.9866,85.2069,50757.0
2018-09-06 12:50:00,96.69,96.89,96.68,96.78,47537.0,85.1981,85.3743,85.1893,85.2774,47537.0
2018-09-06 13:00:00,96.76,96.76,96.45,96.45,43883.0,85.2598,85.2598,84.9866,84.9866,43883.0
2018-09-06 13:10:00,96.44,96.69,96.44,96.66,55062.0,84.9778,85.1981,84.9778,85.1717,55062.0
2018-09-06 13:20:00,96.69,96.69,96.54,96.55,26254.0,85.1981,85.1981,85.0659,85.0747,26254.0
2018-09-06 13:30:00,96.54,96.69,96.49,96.61,37311.0,85.0659,85.1981,85.0219,85.1276,37311.0
2018-09-06 13:40:00,96.63,96.8,96.62,96.69,25441.0,85.1452,85.295,85.1364,85.1981,25441.0
2018-09-06 13:50:00,96.69,96.75,96.56,96.56,20612.0,85.1981,85.251,85.0836,85.0836,20612.0
2018-09-06 14:00:00,96.56,96.62,96.5,96.6,42045.0,85.0836,85.1364,85.0307,85.1188,42045.0
2018-09-06 14:10:00,96.59,96.69,96.56,96.67,35842.0,85.11,85.1981,85.0836,85.1805,35842.0
2018-09-06 14:20:00,96.66,96.77,96.6,96.74,38428.0,85.1717,85.2686,85.1188,85.2422,38428.0
2018-09-06 14:30:00,96.74,96.82,96.72,96.79,43087.0,85.2422,85.3126,85.2245,85.2862,43087.0
2018-09-06 14:40:00,96.8,96.98,96.78,96.92,33690.0,85.295,85.4536,85.2774,85.4008,33690.0
2018-09-06 14:50:00,96.92,96.92,96.78,96.85,34669.0,85.4008,85.4008,85.2774,85.3391,34669.0
2018-09-06 15:00:00,96.86,97.15,96.85,97.08,59405.0,85.3479,85.6034,85.3391,85.5417,59405.0
2018-09-06 15:10:00,97.07,97.1,96.94,96.96,45527.0,85.5329,85.5594,85.4184,85.436,45527.0
2018-09-06 15:20:00,96.97,97.13,96.89,97.13,80151.0,85.4448,85.5858,85.3743,85.5858,80151.0
2018-09-06 15:30:00,97.13,97.3,97.08,97.16,62178.0,85.5858,85.7356,85.5417,85.6122,62178.0
2018-09-06 15:40:00,97.16,97.26,97.14,97.2,86361.0,85.6122,85.7004,85.5946,85.6475,86361.0
2018-09-06 15:50:00,97.19,97.24,97.03,97.07,222854.0,85.6387,85.6827,85.4977,85.5329,222854.0
2018-09-07 09:30:00,94.86,95.49,94.18,95.26,363901.0,83.5856,84.1407,82.9864,83.9381,363901.0
2018-09-07 09:40:00,95.26,95.76,95.0,95.64,296582.0,83.9381,84.3786,83.709,84.2729,296582.0
2018-09-07 09:50:00,95.64,95.92,95.59,95.88,132034.0,84.2729,84.5196,84.2288,84.4844,132034.0
2018-09-07 10:00:00,95.87,95.87,95.39,95.46,172099.0,84.4756,84.4756,84.0526,84.1143,172099.0
2018-09-07 10:10:00,95.49,95.67,95.22,95.36,151481.0,84.1407,84.2993,83.9028,84.0262,151481.0
2018-09-07 10:20:00,95.34,95.79,95.25,95.76,136803.0,84.0086,84.4051,83.9292,84.3786,136803.0
2018-09-07 10:30:00,95.75,95.8,95.39,95.39,73916.0,84.3698,84.4139,84.0526,84.0526,73916.0
2018-09-07 10:40:00,95.42,95.58,95.29,95.53,92928.0,84.079,84.22,83.9645,84.176,92928.0
2018-09-07 10:50:00,95.52,95.52,95.23,95.29,101736.0,84.1672,84.1672,83.9116,83.9645,101736.0
2018-09-07 11:00:00,95.29,95.47,95.16,95.2,63435.0,83.9645,84.1231,83.8499,83.8852,63435.0
2018-09-07 11:10:00,95.21,95.33,95.11,95.13,52275.0,83.894,83.9997,83.8059,83.8235,52275.0
2018-09-07 11:20:00,95.13,95.2,94.76,94.95,88267.0,83.8235,83.8852,83.4975,83.6649,88267.0
2018-09-07 11:30:00,94.99,95.2,94.96,95.09,49092.0,83.7002,83.8852,83.6737,83.7883,49092.0
2018-09-07 11:40:00,95.1,95.44,95.05,95.44,67633.0,83.7971,84.0967,83.753,84.0967,67633.0
2018-09-07 11:50:00,95.43,95.44,95.0,95.04,71961.0,84.0879,84.0967,83.709,83.7442,71961.0
2018-09-07 12:00:00,95.03,95.08,94.75,94.78,150360.0,83.7354,83.7795,83.4887,83.5151,150360.0
2018-09-07 12:10:00,94.79,95.08,94.76,94.96,125185.0,83.5239,83.7795,83.4975,83.6737,125185.0
2018-09-07 12:20:00,94.98,95.11,94.74,94.76,116680.0,83.6913,83.8059,83.4799,83.4975,116680.0
2018-09-07 12:30:00,94.75,95.08,94.75,95.03,93952.0,83.4887,83.7795,83.4887,83.7354,93952.0
2018-09-07 12:40:00,95.06,95.12,94.54,95.03,65616.0,83.7618,83.8147,83.3036,83.7354,65616.0
2018-09-07 12:50:00,95.06,95.08,94.71,94.77,87779.0,83.7618,83.7795,83.4534,83.5063,87779.0
2018-09-07 13:00:00,94.8,94.87,94.43,94.46,71742.0,83.5327,83.5944,83.2067,83.2331,71742.0
2018-09-07 13:10:00,94.46,94.68,94.28,94.28,140607.0,83.2331,83.427,83.0745,83.0745,140607.0
2018-09-07 13:20:00,94.27,94.32,94.13,94.13,80449.0,83.0657,83.1098,82.9424,82.9424,80449.0
2018-09-07 13:30:00,94.15,94.22,93.8,93.8,83707.0,82.96,83.0217,82.6516,82.6516,83707.0
2018-09-07 13:40:00,93.79,93.83,93.59,93.6,76033.0,82.6428,82.678,82.4665,82.4754,76033.0
2018-09-07 13:50:00,93.61,93.99,93.6,93.91,50699.0,82.4842,82.819,82.4754,82.7485,50699.0
2018-09-07 14:00:00,93.92,94.3,93.92,94.09,48115.0,82.7573,83.0922,82.7573,82.9071,48115.0
2018-09-07 14:10:00,94.1,94.33,94.08,94.18,58975.0,82.9159,83.1186,82.8983,82.9864,58975.0
2018-09-07 14:20:00,94.2,94.45,94.18,94.41,46759.0,83.004,83.2243,82.9864,83.1891,46759.0
2018-09-07 14:30:00,94.42,94.42,94.11,94.12,52426.0,83.1979,83.1979,82.9247,82.9336,52426.0
2018-09-07 14:40:00,94.12,94.17,94.02,94.05,52196.0,82.9336,82.9776,82.8454,82.8719,52196.0
2018-09-07 14:50:00,94.05,94.26,93.88,94.22,60750.0,82.8719,83.0569,82.7221,83.0217,60750.0
2018-09-07 15:00:00,94.21,94.33,94.05,94.17,74762.0,83.0129,83.1186,82.8719,82.9776,74762.0
2018-09-07 15:10:00,94.17,94.21,93.85,93.93,116204.0,82.9776,83.0129,82.6956,82.7661,116204.0
2018-09-07 15:20:00,93.93,93.93,93.69,93.8,101823.0,82.7661,82.7661,82.5547,82.6516,101823.0
2018-09-07 15:30:00,93.81,93.87,93.61,93.77,148499.0,82.6604,82.7133,82.4842,82.6252,148499.0
2018-09-07 15:40:00,93.78,93.82,93.64,93.74,166608.0,82.634,82.6692,82.5106,82.5987,166608.0
2018-09-07 15:50:00,93.74,93.99,93.69,93.96,464438.0,82.5987,82.819,82.5547,82.7926,464438.0
2018-09-10 09:30:00,94.56,95.18,94.2,94.52,133678.0,83.3213,83.8676,83.004,83.286,133678.0
2018-09-10 09:40:00,94.52,94.58,93.89,94.23,52533.0,83.286,83.3389,82.7309,83.0305,52533.0
2018-09-10 09:50:00,94.19,94.28,93.72,93.86,68970.0,82.9952,83.0745,82.5811,82.7045,68970.0
2018-09-10 10:00:00,93.86,93.97,93.13,93.15,151065.0,82.7045,82.8014,82.0612,82.0788,151065.0
2018-09-10 10:10:00,93.15,93.54,93.05,93.54,79961.0,82.0788,82.4225,81.9907,82.4225,79961.0
2018-09-10 10:20:00,93.55,93.72,93.4,93.53,58246.0,82.4313,82.5811,82.2991,82.4137,58246.0
2018-09-10 10:30:00,93.54,93.62,93.42,93.57,66276.0,82.4225,82.493,82.3168,82.4489,66276.0
2018-09-10 10:40:00,93.56,93.94,93.56,93.94,63395.0,82.4401,82.7749,82.4401,82.7749,63395.0
2018-09-10 10:50:00,93.97,94.06,93.86,93.9,44665.0,82.8014,82.8807,82.7045,82.7397,44665.0
2018-09-10 11:00:00,93.91,94.13,93.73,94.12,85173.0,82.7485,82.9424,82.5899,82.9336,85173.0
2018-09-10 11:10:00,94.15,94.28,94.1,94.12,114435.0,82.96,83.0745,82.9159,82.9336,114435.0
2018-09-10 11:20:00,94.1,94.34,94.02,94.15,96739.0,82.9159,83.1274,82.8454,82.96,96739.0
2018-09-10 11:30:00,94.15,94.26,94.04,94.04,55745.0,82.96,83.0569,82.8631,82.8631,55745.0
2018-09-10 11:40:00,94.04,94.08,93.89,93.96,42052.0,82.8631,82.8983,82.7309,82.7926,42052.0
2018-09-10 11:50:00,93.97,94.08,93.73,93.82,39838.0,82.8014,82.8983,82.5899,82.6692,39838.0
2018-09-10 12:00:00,93.84,94.13,93.77,94.08,34565.0,82.6868,82.9424,82.6252,82.8983,34565.0
2018-09-10 12:10:00,94.07,94.12,93.96,93.97,48283.0,82.8895,82.9336,82.7926,82.8014,48283.0
2018-09-10 12:20:00,93.99,94.22,93.94,94.2,109788.0,82.819,83.0217,82.7749,83.004,109788.0
2018-09-10 12:30:00,94.2,94.42,94.19,94.41,46372.0,83.004,83.1979,82.9952,83.1891,46372.0
2018-09-10 12:40:00,94.39,94.52,94.33,94.45,23443.0,83.1715,83.286,83.1186,83.2243,23443.0
2018-09-10 12:50:00,94.44,94.54,94.4,94.54,24819.0,83.2155,83.3036,83.1803,83.3036,24819.0
2018-09-10 13:00:00,94.55,94.55,94.38,94.43,50980.0,83.3124,83.3124,83.1627,83.2067,50980.0
2018-09-10 13:10:00,94.42,94.53,94.37,94.52,15909.0,83.1979,83.2948,83.1538,83.286,15909.0
2018-09-10 13:20:00,94.51,94.56,94.48,94.54,16811.0,83.2772,83.3213,83.2508,83.3036,16811.0
2018-09-10 13:30:00,94.52,94.54,94.44,94.5,28474.0,83.286,83.3036,83.2155,83.2684,28474.0
2018-09-10 13:40:00,94.5,94.52,94.31,94.31,71115.0,83.2684,83.286,83.101,83.101,71115.0
2018-09-10 13:50:00,94.31,94.38,94.21,94.35,26383.0,83.101,83.1627,83.0129,83.1362,26383.0
2018-09-10 14:00:00,94.35,94.47,94.31,94.4,17153.0,83.1362,83.242,83.101,83.1803,17153.0
2018-09-10 14:10:00,94.41,94.44,94.32,94.33,18775.0,83.1891,83.2155,83.1098,83.1186,18775.0
2018-09-10 14:20:00,94.33,94.55,94.32,94.51,55237.0,83.1186,83.3124,83.1098,83.2772,55237.0
2018-09-10 14:30:00,94.5,94.55,94.42,94.55,21836.0,83.2684,83.3124,83.1979,83.3124,21836.0
2018-09-10 14:40:00,94.55,94.55,94.44,94.44,20180.0,83.3124,83.3124,83.2155,83.2155,20180.0
2018-09-10 14:50:00,94.44,94.48,94.33,94.41,28748.0,83.2155,83.2508,83.1186,83.1891,28748.0
2018-09-10 15:00:00,94.41,94.5,94.38,94.44,35748.0,83.1891,83.2684,83.1627,83.2155,35748.0
2018-09-10 15:10:00,94.45,94.47,94.28,94.32,51128.0,83.2243,83.242,83.0745,83.1098,51128.0
2018-09-10 15:20:00,94.32,94.53,94.32,94.4,96578.0,83.1098,83.2948,83.1098,83.1803,96578.0
2018-09-10 15:30:00,94.39,94.44,94.29,94.38,71078.0,83.1715,83.2155,83.0833,83.1627,71078.0
2018-09-10 15:40:00,94.38,94.51,94.33,94.42,64281.0,83.1627,83.2772,83.1186,83.1979,64281.0
2018-09-10 15:50:00,94.42,94.64,94.36,94.59,200413.0,83.1979,83.3917,83.145,83.3477,200413.0
2018-09-11 09:30:00,94.12,94.39,93.16,93.76,80827.0,82.9336,83.1715,82.0877,82.6163,80827.0
2018-09-11 09:40:00,93.77,94.08,93.55,93.97,41652.0,82.6252,82.8983,82.4313,82.8014,41652.0
2018-09-11 09:50:00,93.96,94.16,93.93,94.06,20873.0,82.7926,82.9688,82.7661,82.8807,20873.0
2018-09-11 10:00:00,94.07,94.13,93.87,94.06,62977.0,82.8895,82.9424,82.7133,82.8807,62977.0
2018-09-11 10:10:00,94.04,94.07,93.89,93.93,64182.0,82.8631,82.8895,82.7309,82.7661,64182.0
2018-09-11 10:20:00,93.94,93.97,93.71,93.77,23229.0,82.7749,82.8014,82.5723,82.6252,23229.0
2018-09-11 10:30:00,93.78,93.84,93.5,93.5,119106.0,82.634,82.6868,82.3872,82.3872,119106.0
2018-09-11 10:40:00,93.49,93.57,93.17,93.22,36146.0,82.3784,82.4489,82.0965,82.1405,36146.0
2018-09-11 10:50:00,93.22,93.35,93.21,93.25,31507.0,82.1405,82.2551,82.1317,82.167,31507.0
2018-09-11 11:00:00,93.26,93.35,93.17,93.3,31290.0,82.1758,82.2551,82.0965,82.211,31290.0
2018-09-11 11:10:00,93.29,93.39,93.25,93.27,17033.0,82.2022,82.2903,82.167,82.1846,17033.0
2018-09-11 11:20:00,93.26,93.43,93.24,93.4,38665.0,82.1758,82.3256,82.1581,82.2991,38665.0
2018-09-11 11:30:00,93.4,93.47,93.33,93.41,23967.0,82.2991,82.3608,82.2374,82.3079,23967.0
2018-09-11 11:40:00,93.41,93.68,93.38,93.66,28807.0,82.3079,82.5458,82.2815,82.5282,28807.0
2018-09-11 11:50:00,93.68,94.01,93.62,93.98,30748.0,82.5458,82.8366,82.493,82.8102,30748.0
2018-09-11 12:00:00,94.01,94.12,93.96,94.07,24739.0,82.8366,82.9336,82.7926,82.8895,24739.0
2018-09-11 12:10:00,94.09,94.12,93.76,93.78,53210.0,82.9071,82.9336,82.6163,82.634,53210.0
2018-09-11 12:20:00,93.77,93.92,93.75,93.79,36312.0,82.6252,82.7573,82.6075,82.6428,36312.0
2018-09-11 12:30:00,93.8,93.83,93.69,93.81,27869.0,82.6516,82.678,82.5547,82.6604,27869.0
2018-09-11 12:40:00,93.81,93.84,93.68,93.72,18546.0,82.6604,82.6868,82.5458,82.5811,18546.0
2018-09-11 12:50:00,93.73,93.78,93.72,93.78,15586.0,82.5899,82.634,82.5811,82.634,15586.0
2018-09-11 13:00:00,93.79,93.83,93.69,93.72,19751.0,82.6428,82.678,82.5547,82.5811,19751.0
2018-09-11 13:10:00,93.73,93.81,93.69,93.81,64726.0,82.5899,82.6604,82.5547,82.6604,64726.0
2018-09-11 13:20:00,93.8,93.81,93.57,93.72,75181.0,82.6516,82.6604,82.4489,82.5811,75181.0
2018-09-11 13:30:00,93.7,93.72,93.54,93.58,56539.0,82.5635,82.5811,82.4225,82.4577,56539.0
2018-09-11 13:40:00,93.6,93.63,93.32,93.33,28884.0,82.4754,82.5018,82.2286,82.2374,28884.0
2018-09-11 13:50:00,93.33,93.42,93.26,93.4,110177.0,82.2374,82.3168,82.1758,82.2991,110177.0
2018-09-11 14:00:00,93.38,93.43,93.31,93.35,24775.0,82.2815,82.3256,82.2198,82.2551,24775.0
2018-09-11 14:10:00,93.36,93.54,93.34,93.52,82786.0,82.2639,82.4225,82.2463,82.4049,82786.0
2018-09-11 14:20:00,93.51,93.66,93.51,93.6,40020.0,82.3961,82.5282,82.3961,82.4754,40020.0
2018-09-11 14:30:00,93.6,93.7,93.5,93.52,121816.0,82.4754,82.5635,82.3872,82.4049,121816.0
2018-09-11 14:40:00,93.51,93.54,93.35,93.48,130514.0,82.3961,82.4225,82.2551,82.3696,130514.0
2018-09-11 14:50:00,93.47,93.51,93.3,93.3,19796.0,82.3608,82.3961,82.211,82.211,19796.0
2018-09-11 15:00:00,93.29,93.4,93.28,93.35,130716.0,82.2022,82.2991,82.1934,82.2551,130716.0
2018-09-11 15:10:00,93.35,93.37,93.13,93.13,45334.0,82.2551,82.2727,82.0612,82.0612,45334.0
2018-09-11 15:20:00,93.13,93.28,93.13,93.26,53800.0,82.0612,82.1934,82.0612,82.1758,53800.0
2018-09-11 15:30:00,93.26,93.27,93.1,93.2,67523.0,82.1758,82.1846,82.0348,82.1229,67523.0
2018-09-11 15:40:00,93.19,93.26,93.19,93.26,125492.0,82.1141,82.1758,82.1141,82.1758,125492.0
2018-09-11 15:50:00,93.25,93.47,93.22,93.26,315935.0,82.167,82.3608,82.1405,82.1758,315935.0
2018-09-12 09:30:00,92.1,92.56,91.11,91.62,257616.0,81.1536,81.559,80.2813,80.7307,257616.0
2018-09-12 09:40:00,91.58,91.59,90.7,90.7,267506.0,80.6954,80.7043,79.92,79.92,267506.0
2018-09-12 09:50:00,90.72,90.94,90.24,90.49,95258.0,79.9377,80.1315,79.5147,79.735,95258.0
2018-09-12 10:00:00,90.47,90.52,90.03,90.07,159973.0,79.7174,79.7614,79.3297,79.3649,159973.0
2018-09-12 10:10:00,90.06,90.13,89.81,89.92,223119.0,79.3561,79.4178,79.1358,79.2327,223119.0
2018-09-12 10:20:00,89.95,90.04,89.52,89.59,87107.0,79.2592,79.3385,78.8803,78.942,87107.0
2018-09-12 10:30:00,89.59,89.64,89.35,89.58,85471.0,78.942,78.986,78.7305,78.9331,85471.0
2018-09-12 10:40:00,89.58,90.0,89.58,89.89,119430.0,78.9331,79.3032,78.9331,79.2063,119430.0
2018-09-12 10:50:00,89.9,90.0,89.81,89.98,288211.0,79.2151,79.3032,79.1358,79.2856,288211.0
2018-09-12 11:00:00,89.97,90.22,89.82,89.95,274161.0,79.2768,79.4971,79.1446,79.2592,274161.0
2018-09-12 11:10:00,89.95,90.42,89.77,90.24,121875.0,79.2592,79.6733,79.1006,79.5147,121875.0
2018-09-12 11:20:00,90.25,90.35,90.11,90.25,155160.0,79.5235,79.6116,79.4002,79.5235,155160.0
2018-09-12 11:30:00,90.25,90.35,90.24,90.3,85686.0,79.5235,79.6116,79.5147,79.5676,85686.0
2018-09-12 11:40:00,90.31,90.56,90.25,90.56,89358.0,79.5764,79.7967,79.5235,79.7967,89358.0
2018-09-12 11:50:00,90.54,90.73,90.46,90.67,263159.0,79.779,79.9465,79.7086,79.8936,263159.0
2018-09-12 12:00:00,90.68,91.11,90.5,90.99,189573.0,79.9024,80.2813,79.7438,80.1756,189573.0
2018-09-12 12:10:00,90.99,91.15,90.68,91.15,137698.0,80.1756,80.3165,79.9024,80.3165,137698.0
2018-09-12 12:20:00,91.15,91.4,91.15,91.22,126710.0,80.3165,80.5368,80.3165,80.3782,126710.0
2018-09-12 12:30:00,91.19,91.19,90.96,91.01,26457.0,80.3518,80.3518,80.1491,80.1932,26457.0
2018-09-12 12:40:00,90.99,91.07,90.92,90.93,25757.0,80.1756,80.2461,80.1139,80.1227,25757.0
2018-09-12 12:50:00,90.91,90.92,90.74,90.76,35846.0,80.1051,80.1139,79.9553,79.9729,35846.0
2018-09-12 13:00:00,90.75,90.95,90.74,90.95,49774.0,79.9641,80.1403,79.9553,80.1403,49774.0
2018-09-12 13:10:00,90.95,91.01,90.86,90.9,52129.0,80.1403,80.1932,80.061,80.0963,52129.0
2018-09-12 13:20:00,90.9,90.93,90.73,90.87,44984.0,80.0963,80.1227,79.9465,80.0698,44984.0
2018-09-12 13:30:00,90.89,91.12,90.89,91.05,24808.0,80.0874,80.2901,80.0874,80.2284,24808.0
2018-09-12 13:40:00,91.06,91.09,90.85,90.92,45100.0,80.2372,80.2637,80.0522,80.1139,45100.0
2018-09-12 13:50:00,90.93,91.02,90.83,90.96,55848.0,80.1227,80.202,80.0346,80.1491,55848.0
2018-09-12 14:00:00,90.96,91.05,90.89,90.92,138938.0,80.1491,80.2284,80.0874,80.1139,138938.0
2018-09-12 14:10:00,90.94,90.98,90.83,90.92,59233.0,80.1315,80.1668,80.0346,80.1139,59233.0
2018-09-12 14:20:00,90.92,91.03,90.91,90.96,35664.0,80.1139,80.2108,80.1051,80.1491,35664.0
2018-09-12 14:30:00,90.97,91.03,90.89,90.96,58491.0,80.1579,80.2108,80.0874,80.1491,58491.0
2018-09-12 14:40:00,90.96,91.04,90.85,91.02,43713.0,80.1491,80.2196,80.0522,80.202,43713.0
2018-09-12 14:50:00,91.02,91.12,90.97,90.98,32543.0,80.202,80.2901,80.1579,80.1668,32543.0
2018-09-12 15:00:00,90.98,91.05,90.91,90.98,82145.0,80.1668,80.2284,80.1051,80.1668,82145.0
2018-09-12 15:10:00,90.98,91.07,90.97,91.06,64712.0,80.1668,80.2461,80.1579,80.2372,64712.0
2018-09-12 15:20:00,91.07,91.13,91.04,91.05,83312.0,80.2461,80.2989,80.2196,80.2284,83312.0
2018-09-12 15:30:00,91.05,91.12,90.97,91.03,205364.0,80.2284,80.2901,80.1579,80.2108,205364.0
2018-09-12 15:40:00,91.03,91.04,90.95,90.99,246657.0,80.2108,80.2196,80.1403,80.1756,246657.0
2018-09-12 15:50:00,90.99,91.09,90.96,91.01,405937.0,80.1756,80.2637,80.1491,80.1932,405937.0
2018-09-13 09:30:00,92.19,93.07,91.98,92.24,181767.0,81.2329,82.0083,81.0479,81.277,181767.0
2018-09-13 09:40:00,92.23,92.56,91.95,91.96,83078.0,81.2682,81.559,81.0215,81.0303,83078.0
2018-09-13 09:50:00,91.98,92.13,91.84,92.12,172998.0,81.0479,81.1801,80.9245,81.1713,172998.0
2018-09-13 10:00:00,92.13,92.16,91.9,91.99,110095.0,81.1801,81.2065,80.9774,81.0567,110095.0
2018-09-13 10:10:00,92.0,92.09,91.52,91.58,103536.0,81.0655,81.1448,80.6426,80.6954,103536.0
2018-09-13 10:20:00,91.58,91.61,91.13,91.2,65947.0,80.6954,80.7219,80.2989,80.3606,65947.0
2018-09-13 10:30:00,91.21,91.34,91.08,91.1,82477.0,80.3694,80.484,80.2549,80.2725,82477.0
2018-09-13 10:40:00,91.1,91.24,90.98,90.99,90646.0,80.2725,80.3958,80.1668,80.1756,90646.0
2018-09-13 10:50:00,90.99,91.09,90.88,91.08,59508.0,80.1756,80.2637,80.0786,80.2549,59508.0
2018-09-13 11:00:00,91.07,91.68,90.95,91.66,44682.0,80.2461,80.7836,80.1403,80.7659,44682.0
2018-09-13 11:10:00,91.68,91.77,91.54,91.67,32879.0,80.7836,80.8629,80.6602,80.7747,32879.0
2018-09-13 11:20:00,91.68,91.9,91.61,91.75,34834.0,80.7836,80.9774,80.7219,80.8452,34834.0
2018-09-13 11:30:00,91.76,92.0,91.69,91.98,67237.0,80.854,81.0655,80.7924,81.0479,67237.0
2018-09-13 11:40:00,91.97,92.16,91.97,92.04,94861.0,81.0391,81.2065,81.0391,81.1008,94861.0
2018-09-13 11:50:00,92.04,92.12,92.03,92.05,56780.0,81.1008,81.1713,81.092,81.1096,56780.0
2018-09-13 12:00:00,92.06,92.36,92.01,92.36,136321.0,81.1184,81.3827,81.0743,81.3827,136321.0
2018-09-13 12:10:00,92.37,92.54,92.3,92.35,103064.0,81.3915,81.5413,81.3299,81.3739,103064.0
2018-09-13 12:20:00,92.35,92.52,92.35,92.48,26980.0,81.3739,81.5237,81.3739,81.4885,26980.0
2018-09-13 12:30:00,92.5,92.78,92.49,92.78,36229.0,81.5061,81.7528,81.4973,81.7528,36229.0
2018-09-13 12:40:00,92.79,92.87,92.65,92.69,33805.0,81.7616,81.8321,81.6383,81.6735,33805.0
2018-09-13 12:50:00,92.7,92.82,92.63,92.8,86769.0,81.6823,81.7881,81.6206,81.7704,86769.0
2018-09-13 13:00:00,92.81,92.81,92.68,92.7,32656.0,81.7793,81.7793,81.6647,81.6823,32656.0
2018-09-13 13:10:00,92.69,92.76,92.65,92.73,132345.0,81.6735,81.7352,81.6383,81.7088,132345.0
2018-09-13 13:20:00,92.73,92.74,92.35,92.43,38770.0,81.7088,81.7176,81.3739,81.4444,38770.0
2018-09-13 13:30:00,92.42,92.49,92.34,92.36,25801.0,81.4356,81.4973,81.3651,81.3827,25801.0
2018-09-13 13:40:00,92.38,92.4,92.26,92.26,25347.0,81.4004,81.418,81.2946,81.2946,25347.0
2018-09-13 13:50:00,92.27,92.3,92.13,92.24,58322.0,81.3034,81.3299,81.1801,81.277,58322.0
2018-09-13 14:00:00,92.25,92.55,92.25,92.49,40706.0,81.2858,81.5502,81.2858,81.4973,40706.0
2018-09-13 14:10:00,92.49,92.51,92.3,92.34,41581.0,81.4973,81.5149,81.3299,81.3651,41581.0
2018-09-13 14:20:00,92.33,92.62,92.32,92.62,119266.0,81.3563,81.6118,81.3475,81.6118,119266.0
2018-09-13 14:30:00,92.59,92.85,92.57,92.81,55469.0,81.5854,81.8145,81.5678,81.7793,55469.0
2018-09-13 14:40:00,92.82,92.83,92.61,92.68,56825.0,81.7881,81.7969,81.603,81.6647,56825.0
2018-09-13 14:50:00,92.69,92.71,92.51,92.58,55835.0,81.6735,81.6911,81.5149,81.5766,55835.0
2018-09-13 15:00:00,92.59,92.61,92.4,92.42,42642.0,81.5854,81.603,81.418,81.4356,42642.0
2018-09-13 15:10:00,92.4,92.45,92.28,92.34,38114.0,81.418,81.462,81.3122,81.3651,38114.0
2018-09-13 15:20:00,92.33,92.44,92.3,92.33,49343.0,81.3563,81.4532,81.3299,81.3563,49343.0
2018-09-13 15:30:00,92.32,92.32,92.19,92.21,61645.0,81.3475,81.3475,81.2329,81.2506,61645.0
2018-09-13 15:40:00,92.21,92.4,92.21,92.39,74479.0,81.2506,81.418,81.2506,81.4092,74479.0
2018-09-13 15:50:00,92.39,92.53,92.39,92.4,177992.0,81.4092,81.5325,81.4092,81.418,177992.0
2018-09-14 09:30:00,92.55,92.93,92.5,92.93,37827.0,81.5502,81.885,81.5061,81.885,37827.0
2018-09-14 09:40:00,92.89,93.24,92.83,93.14,59650.0,81.8497,82.1581,81.7969,82.07,59650.0
2018-09-14 09:50:00,93.11,93.27,92.96,93.06,53120.0,82.0436,82.1846,81.9114,81.9995,53120.0
2018-09-14 10:00:00,93.07,93.32,92.95,92.96,115908.0,82.0083,82.2286,81.9026,81.9114,115908.0
2018-09-14 10:10:00,92.98,93.11,92.93,93.01,46023.0,81.929,82.0436,81.885,81.9555,46023.0
2018-09-14 10:20:00,93.02,93.08,92.9,92.99,33511.0,81.9643,82.0172,81.8586,81.9379,33511.0
2018-09-14 10:30:00,93.0,93.42,93.0,93.36,29010.0,81.9467,82.3168,81.9467,82.2639,29010.0
2018-09-14 10:40:00,93.35,93.36,93.08,93.13,41018.0,82.2551,82.2639,82.0172,82.0612,41018.0
2018-09-14 10:50:00,93.12,93.41,93.07,93.39,48793.0,82.0524,82.3079,82.0083,82.2903,48793.0
2018-09-14 11:00:00,93.4,93.43,93.23,93.33,63242.0,82.2991,82.3256,82.1493,82.2374,63242.0
2018-09-14 11:10:00,93.31,93.37,93.0,93.03,48665.0,82.2198,82.2727,81.9467,81.9731,48665.0
2018-09-14 11:20:00,93.03,93.05,92.9,92.91,31428.0,81.9731,81.9907,81.8586,81.8674,31428.0
2018-09-14 11:30:00,92.91,93.04,92.88,92.92,29717.0,81.8674,81.9819,81.8409,81.8762,29717.0
2018-09-14 11:40:00,92.93,92.95,92.71,92.85,19679.0,81.885,81.9026,81.6911,81.8145,19679.0
2018-09-14 11:50:00,92.87,92.9,92.72,92.79,30723.0,81.8321,81.8586,81.6999,81.7616,30723.0
2018-09-14 12:00:00,92.79,92.81,92.32,92.54,170257.0,81.7616,81.7793,81.3475,81.5413,170257.0
2018-09-14 12:10:00,92.54,92.6,92.39,92.47,33776.0,81.5413,81.5942,81.4092,81.4797,33776.0
2018-09-14 12:20:00,92.48,92.57,92.3,92.35,41591.0,81.4885,81.5678,81.3299,81.3739,41591.0
2018-09-14 12:30:00,92.33,92.43,92.26,92.35,31400.0,81.3563,81.4444,81.2946,81.3739,31400.0
2018-09-14 12:40:00,92.35,92.37,92.28,92.37,15515.0,81.3739,81.3915,81.3122,81.3915,15515.0
2018-09-14 12:50:00,92.36,92.41,92.3,92.31,22004.0,81.3827,81.4268,81.3299,81.3387,22004.0
2018-09-14 13:00:00,92.32,92.34,92.1,92.13,21740.0,81.3475,81.3651,81.1536,81.1801,21740.0
2018-09-14 13:10:00,92.14,92.5,92.09,92.47,106342.0,81.1889,81.5061,81.1448,81.4797,106342.0
2018-09-14 13:20:00,92.48,92.56,92.44,92.49,46606.0,81.4885,81.559,81.4532,81.4973,46606.0
2018-09-14 13:30:00,92.5,92.72,92.49,92.72,30151.0,81.5061,81.6999,81.4973,81.6999,30151.0
2018-09-14 13:40:00,92.72,92.9,92.56,92.65,71361.0,81.6999,81.8586,81.559,81.6383,71361.0
2018-09-14 13:50:00,92.66,92.84,92.65,92.74,26782.0,81.6471,81.8057,81.6383,81.7176,26782.0
2018-09-14 14:00:00,92.75,92.85,92.73,92.8,27835.0,81.7264,81.8145,81.7088,81.7704,27835.0
2018-09-14 14:10:00,92.8,92.95,92.75,92.91,85840.0,81.7704,81.9026,81.7264,81.8674,85840.0
2018-09-14 14:20:00,92.89,92.9,92.79,92.79,17477.0,81.8497,81.8586,81.7616,81.7616,17477.0
2018-09-14 14:30:00,92.82,92.82,92.64,92.66,27893.0,81.7881,81.7881,81.6295,81.6471,27893.0
2018-09-14 14:40:00,92.68,92.76,92.63,92.76,25570.0,81.6647,81.7352,81.6206,81.7352,25570.0
2018-09-14 14:50:00,92.76,92.8,92.72,92.74,24589.0,81.7352,81.7704,81.6999,81.7176,24589.0
2018-09-14 15:00:00,92.73,92.77,92.6,92.6,23323.0,81.7088,81.744,81.5942,81.5942,23323.0
2018-09-14 15:10:00,92.59,92.67,92.57,92.64,32360.0,81.5854,81.6559,81.5678,81.6295,32360.0
2018-09-14 15:20:00,92.63,92.63,92.48,92.49,29637.0,81.6206,81.6206,81.4885,81.4973,29637.0
2018-09-14 15:30:00,92.5,92.71,92.49,92.69,55117.0,81.5061,81.6911,81.4973,81.6735,55117.0
2018-09-14 15:40:00,92.69,92.69,92.47,92.56,130290.0,81.6735,81.6735,81.4797,81.559,130290.0
2018-09-14 15:50:00,92.56,92.59,92.4,92.52,163901.0,81.559,81.5854,81.418,81.5237,163901.0
2018-09-17 09:30:00,92.11,92.71,92.11,92.5,65954.0,81.1624,81.6911,81.1624,81.5061,65954.0
2018-09-17 09:40:00,92.61,92.82,92.47,92.56,43447.0,81.603,81.7881,81.4797,81.559,43447.0
2018-09-17 09:50:00,92.56,92.66,92.47,92.63,15702.0,81.559,81.6471,81.4797,81.6206,15702.0
2018-09-17 10:00:00,92.62,92.64,92.19,92.34,58183.0,81.6118,81.6295,81.2329,81.3651,58183.0
2018-09-17 10:10:00,92.34,92.35,92.15,92.26,30623.0,81.3651,81.3739,81.1977,81.2946,30623.0
2018-09-17 10:20:00,92.25,92.26,91.99,92.01,29919.0,81.2858,81.2946,81.0567,81.0743,29919.0
2018-09-17 10:30:00,92.0,92.11,91.88,92.06,37153.0,81.0655,81.1624,80.9598,81.1184,37153.0
2018-09-17 10:40:00,92.08,92.16,91.97,92.0,17399.0,81.136,81.2065,81.0391,81.0655,17399.0
2018-09-17 10:50:00,92.02,92.11,91.94,92.09,27930.0,81.0831,81.1624,81.0127,81.1448,27930.0
2018-09-17 11:00:00,92.08,92.33,92.06,92.31,24086.0,81.136,81.3563,81.1184,81.3387,24086.0
2018-09-17 11:10:00,92.33,92.39,92.13,92.15,41483.0,81.3563,81.4092,81.1801,81.1977,41483.0
2018-09-17 11:20:00,92.16,92.24,92.07,92.1,19227.0,81.2065,81.277,81.1272,81.1536,19227.0
2018-09-17 11:30:00,92.11,92.12,92.0,92.08,19620.0,81.1624,81.1713,81.0655,81.136,19620.0
2018-09-17 11:40:00,92.08,92.2,92.06,92.1,11588.0,81.136,81.2418,81.1184,81.1536,11588.0
2018-09-17 11:50:00,92.11,92.22,92.1,92.11,14655.0,81.1624,81.2594,81.1536,81.1624,14655.0
2018-09-17 12:00:00,92.13,92.19,92.09,92.17,21088.0,81.1801,81.2329,81.1448,81.2153,21088.0
2018-09-17 12:10:00,92.18,92.2,92.03,92.12,12044.0,81.2241,81.2418,81.092,81.1713,12044.0
2018-09-17 12:20:00,92.12,92.18,92.07,92.14,11156.0,81.1713,81.2241,81.1272,81.1889,11156.0
2018-09-17 12:30:00,92.12,92.13,92.0,92.05,12872.0,81.1713,81.1801,81.0655,81.1096,12872.0
2018-09-17 12:40:00,92.04,92.47,92.0,92.45,125341.0,81.1008,81.4797,81.0655,81.462,125341.0
2018-09-17 12:50:00,92.45,92.59,92.31,92.54,61940.0,81.462,81.5854,81.3387,81.5413,61940.0
2018-09-17 13:00:00,92.55,92.6,92.4,92.59,21928.0,81.5502,81.5942,81.418,81.5854,21928.0
2018-09-17 13:10:00,92.58,92.67,92.49,92.5,23302.0,81.5766,81.6559,81.4973,81.5061,23302.0
2018-09-17 13:20:00,92.49,92.58,92.45,92.53,22972.0,81.4973,81.5766,81.462,81.5325,22972.0
2018-09-17 13:30:00,92.53,92.54,92.24,92.3,15905.0,81.5325,81.5413,81.277,81.3299,15905.0
2018-09-17 13:40:00,92.28,92.34,92.17,92.19,23475.0,81.3122,81.3651,81.2153,81.2329,23475.0
2018-09-17 13:50:00,92.17,92.35,92.13,92.28,11257.0,81.2153,81.3739,81.1801,81.3122,11257.0
2018-09-17 14:00:00,92.27,92.32,92.24,92.28,24974.0,81.3034,81.3475,81.277,81.3122,24974.0
2018-09-17 14:10:00,92.28,92.28,92.12,92.14,15666.0,81.3122,81.3122,81.1713,81.1889,15666.0
2018-09-17 14:20:00,92.14,92.32,92.13,92.24,24279.0,81.1889,81.3475,81.1801,81.277,24279.0
2018-09-17 14:30:00,92.23,92.23,92.07,92.08,16403.0,81.2682,81.2682,81.1272,81.136,16403.0
2018-09-17 14:40:00,92.08,92.15,92.01,92.05,22194.0,81.136,81.1977,81.0743,81.1096,22194.0
2018-09-17 14:50:00,92.03,92.08,91.94,92.0,54368.0,81.092,81.136,81.0127,81.0655,54368.0
2018-09-17 15:00:00,92.0,92.03,91.78,91.8,38497.0,81.0655,81.092,80.8717,80.8893,38497.0
2018-09-17 15:10:00,91.81,91.88,91.72,91.77,79454.0,80.8981,80.9598,80.8188,80.8629,79454.0
2018-09-17 15:20:00,91.73,91.75,91.62,91.7,27058.0,80.8276,80.8452,80.7307,80.8012,27058.0
2018-09-17 15:30:00,91.7,91.7,91.42,91.44,51011.0,80.8012,80.8012,80.5545,80.5721,51011.0
2018-09-17 15:40:00,91.45,91.57,91.38,91.49,66537.0,80.5809,80.6866,80.5192,80.6161,66537.0
2018-09-17 15:50:00,91.49,91.49,91.15,91.32,179116.0,80.6161,80.6161,80.3165,80.4663,179116.0
2018-09-18 09:30:00,91.67,92.24,91.56,91.68,56989.0,80.7747,81.277,80.6778,80.7836,56989.0
2018-09-18 09:40:00,91.68,91.92,91.54,91.72,30939.0,80.7836,80.995,80.6602,80.8188,30939.0
2018-09-18 09:50:00,91.72,91.72,91.39,91.55,32352.0,80.8188,80.8188,80.528,80.669,32352.0
2018-09-18 10:00:00,91.59,91.62,91.35,91.55,24146.0,80.7043,80.7307,80.4928,80.669,24146.0
2018-09-18 10:10:00,91.58,91.85,91.48,91.71,41644.0,80.6954,80.9333,80.6073,80.81,41644.0
2018-09-18 10:20:00,91.73,91.99,91.72,91.88,42868.0,80.8276,81.0567,80.8188,80.9598,42868.0
2018-09-18 10:30:00,91.88,91.89,91.71,91.81,30993.0,80.9598,80.9686,80.81,80.8981,30993.0
2018-09-18 10:40:00,91.78,92.1,91.71,91.96,37365.0,80.8717,81.1536,80.81,81.0303,37365.0
2018-09-18 10:50:00,91.99,92.25,91.88,92.2,47560.0,81.0567,81.2858,80.9598,81.2418,47560.0
2018-09-18 11:00:00,92.21,92.26,91.94,92.06,47976.0,81.2506,81.2946,81.0127,81.1184,47976.0
2018-09-18 11:10:00,92.05,92.12,92.0,92.04,14248.0,81.1096,81.1713,81.0655,81.1008,14248.0
2018-09-18 11:20:00,92.03,92.19,92.0,92.19,27379.0,81.092,81.2329,81.0655,81.2329,27379.0
2018-09-18 11:30:00,92.19,92.19,91.98,92.1,19544.0,81.2329,81.2329,81.0479,81.1536,19544.0
2018-09-18 11:40:00,92.1,92.47,92.05,92.29,54734.0,81.1536,81.4797,81.1096,81.3211,54734.0
2018-09-18 11:50:00,92.26,92.33,92.16,92.25,19487.0,81.2946,81.3563,81.2065,81.2858,19487.0
2018-09-18 12:00:00,92.26,92.32,92.2,92.31,68569.0,81.2946,81.3475,81.2418,81.3387,68569.0
2018-09-18 12:10:00,92.31,92.32,92.14,92.18,66317.0,81.3387,81.3475,81.1889,81.2241,66317.0
2018-09-18 12:20:00,92.18,92.23,91.99,92.0,17505.0,81.2241,81.2682,81.0567,81.0655,17505.0
2018-09-18 12:30:00,91.99,92.15,91.98,92.05,21680.0,81.0567,81.1977,81.0479,81.1096,21680.0
2018-09-18 12:40:00,92.07,92.14,92.01,92.06,29275.0,81.1272,81.1889,81.0743,81.1184,29275.0
2018-09-18 12:50:00,92.06,92.12,92.03,92.06,13626.0,81.1184,81.1713,81.092,81.1184,13626.0
2018-09-18 13:00:00,92.06,92.16,92.06,92.14,11740.0,81.1184,81.2065,81.1184,81.1889,11740.0
2018-09-18 13:10:00,92.12,92.17,92.08,92.15,17790.0,81.1713,81.2153,81.136,81.1977,17790.0
2018-09-18 13:20:00,92.16,92.2,92.08,92.12,38427.0,81.2065,81.2418,81.136,81.1713,38427.0
2018-09-18 13:30:00,92.13,92.13,92.04,92.11,17770.0,81.1801,81.1801,81.1008,81.1624,17770.0
2018-09-18 13:40:00,92.1,92.22,92.05,92.2,31732.0,81.1536,81.2594,81.1096,81.2418,31732.0
2018-09-18 13:50:00,92.19,92.2,92.12,92.14,26764.0,81.2329,81.2418,81.1713,81.1889,26764.0
2018-09-18 14:00:00,92.14,92.28,92.12,92.26,25158.0,81.1889,81.3122,81.1713,81.2946,25158.0
2018-09-18 14:10:00,92.26,92.29,92.18,92.19,62481.0,81.2946,81.3211,81.2241,81.2329,62481.0
2018-09-18 14:20:00,92.19,92.27,92.07,92.27,39367.0,81.2329,81.3034,81.1272,81.3034,39367.0
2018-09-18 14:30:00,92.26,92.36,92.24,92.31,32803.0,81.2946,81.3827,81.277,81.3387,32803.0
2018-09-18 14:40:00,92.31,92.32,92.24,92.25,52952.0,81.3387,81.3475,81.277,81.2858,52952.0
2018-09-18 14:50:00,92.24,92.27,92.19,92.23,21435.0,81.277,81.3034,81.2329,81.2682,21435.0
2018-09-18 15:00:00,92.23,92.26,92.14,92.17,77505.0,81.2682,81.2946,81.1889,81.2153,77505.0
2018-09-18 15:10:00,92.17,92.31,92.14,92.25,64660.0,81.2153,81.3387,81.1889,81.2858,64660.0
2018-09-18 15:20:00,92.25,92.35,92.24,92.25,88033.0,81.2858,81.3739,81.277,81.2858,88033.0
2018-09-18 15:30:00,92.25,92.31,92.06,92.12,62370.0,81.2858,81.3387,81.1184,81.1713,62370.0
2018-09-18 15:40:00,92.13,92.23,92.01,92.01,74184.0,81.1801,81.2682,81.0743,81.0743,74184.0
2018-09-18 15:50:00,92.01,92.02,91.8,91.85,187540.0,81.0743,81.0831,80.8893,80.9333,187540.0
2018-09-19 09:30:00,92.02,92.47,91.94,92.02,40017.0,81.0831,81.4797,81.0127,81.0831,40017.0
2018-09-19 09:40:00,91.98,92.19,91.8,92.08,17732.0,81.0479,81.2329,80.8893,81.136,17732.0
2018-09-19 09:50:00,92.11,92.47,92.11,92.45,34297.0,81.1624,81.4797,81.1624,81.462,34297.0
2018-09-19 10:00:00,92.47,92.63,92.37,92.57,61337.0,81.4797,81.6206,81.3915,81.5678,61337.0
2018-09-19 10:10:00,92.57,92.58,92.27,92.32,45327.0,81.5678,81.5766,81.3034,81.3475,45327.0
2018-09-19 10:20:00,92.3,92.36,92.14,92.2,27023.0,81.3299,81.3827,81.1889,81.2418,27023.0
2018-09-19 10:30:00,92.17,92.37,92.1,92.37,27267.0,81.2153,81.3915,81.1536,81.3915,27267.0
2018-09-19 10:40:00,92.33,92.52,92.28,92.5,24622.0,81.3563,81.5237,81.3122,81.5061,24622.0
2018-09-19 10:50:00,92.51,92.51,92.22,92.35,17034.0,81.5149,81.5149,81.2594,81.3739,17034.0
2018-09-19 11:00:00,92.35,92.67,92.31,92.67,15179.0,81.3739,81.6559,81.3387,81.6559,15179.0
2018-09-19 11:10:00,92.7,92.73,92.5,92.53,14965.0,81.6823,81.7088,81.5061,81.5325,14965.0
2018-09-19 11:20:00,92.54,92.66,92.51,92.62,68051.0,81.5413,81.6471,81.5149,81.6118,68051.0
2018-09-19 11:30:00,92.61,92.81,92.59,92.7,45294.0,81.603,81.7793,81.5854,81.6823,45294.0
2018-09-19 11:40:00,92.7,92.72,92.53,92.56,31129.0,81.6823,81.6999,81.5325,81.559,31129.0
2018-09-19 11:50:00,92.56,92.75,92.56,92.68,32489.0,81.559,81.7264,81.559,81.6647,32489.0
2018-09-19 12:00:00,92.69,92.77,92.65,92.7,17356.0,81.6735,81.744,81.6383,81.6823,17356.0
2018-09-19 12:10:00,92.7,92.77,92.62,92.66,23122.0,81.6823,81.744,81.6118,81.6471,23122.0
2018-09-19 12:20:00,92.67,92.7,92.58,92.66,18558.0,81.6559,81.6823,81.5766,81.6471,18558.0
2018-09-19 12:30:00,92.65,92.73,92.5,92.51,16572.0,81.6383,81.7088,81.5061,81.5149,16572.0
2018-09-19 12:40:00,92.52,92.58,92.44,92.55,15416.0,81.5237,81.5766,81.4532,81.5502,15416.0
2018-09-19 12:50:00,92.54,92.61,92.5,92.61,41964.0,81.5413,81.603,81.5061,81.603,41964.0
2018-09-19 13:00:00,92.59,92.59,92.34,92.37,15598.0,81.5854,81.5854,81.3651,81.3915,15598.0
2018-09-19 13:10:00,92.4,92.41,92.18,92.23,51439.0,81.418,81.4268,81.2241,81.2682,51439.0
2018-09-19 13:20:00,92.23,92.23,92.13,92.14,19649.0,81.2682,81.2682,81.1801,81.1889,19649.0
2018-09-19 13:30:00,92.14,92.28,92.14,92.27,13244.0,81.1889,81.3122,81.1889,81.3034,13244.0
2018-09-19 13:40:00,92.26,92.38,92.25,92.37,26216.0,81.2946,81.4004,81.2858,81.3915,26216.0
2018-09-19 13:50:00,92.38,92.49,92.34,92.42,55260.0,81.4004,81.4973,81.3651,81.4356,55260.0
2018-09-19 14:00:00,92.41,92.47,92.37,92.39,15455.0,81.4268,81.4797,81.3915,81.4092,15455.0
2018-09-19 14:10:00,92.39,92.58,92.39,92.57,19571.0,81.4092,81.5766,81.4092,81.5678,19571.0
2018-09-19 14:20:00,92.57,92.69,92.56,92.61,33736.0,81.5678,81.6735,81.559,81.603,33736.0
2018-09-19 14:30:00,92.6,92.61,92.45,92.49,18247.0,81.5942,81.603,81.462,81.4973,18247.0
2018-09-19 14:40:00,92.5,92.58,92.43,92.57,21779.0,81.5061,81.5766,81.4444,81.5678,21779.0
2018-09-19 14:50:00,92.57,92.63,92.55,92.58,34987.0,81.5678,81.6206,81.5502,81.5766,34987.0
2018-09-19 15:00:00,92.59,92.63,92.58,92.59,33080.0,81.5854,81.6206,81.5766,81.5854,33080.0
2018-09-19 15:10:00,92.59,92.63,92.56,92.6,38041.0,81.5854,81.6206,81.559,81.5942,38041.0
2018-09-19 15:20:00,92.61,92.75,92.6,92.67,67391.0,81.603,81.7264,81.5942,81.6559,67391.0
2018-09-19 15:30:00,92.67,92.77,92.65,92.73,25178.0,81.6559,81.744,81.6383,81.7088,25178.0
2018-09-19 15:40:00,92.74,92.77,92.57,92.61,57858.0,81.7176,81.744,81.5678,81.603,57858.0
2018-09-19 15:50:00,92.61,92.7,92.57,92.57,125368.0,81.603,81.6823,81.5678,81.5678,125368.0
2018-09-20 09:30:00,93.55,94.58,93.45,94.54,144301.0,82.4313,83.3389,82.3432,83.3036,144301.0
2018-09-20 09:40:00,94.51,94.84,94.36,94.69,106033.0,83.2772,83.568,83.145,83.4358,106033.0
2018-09-20 09:50:00,94.72,94.98,94.45,94.96,52567.0,83.4622,83.6913,83.2243,83.6737,52567.0
2018-09-20 10:00:00,95.0,95.49,94.74,95.37,138478.0,83.709,84.1407,83.4799,84.035,138478.0
2018-09-20 10:10:00,95.38,95.58,95.38,95.43,97799.0,84.0438,84.22,84.0438,84.0879,97799.0
2018-09-20 10:20:00,95.44,95.66,95.31,95.35,72097.0,84.0967,84.2905,83.9821,84.0174,72097.0
2018-09-20 10:30:00,95.37,95.54,95.27,95.3,33901.0,84.035,84.1848,83.9469,83.9733,33901.0
2018-09-20 10:40:00,95.32,95.53,95.28,95.29,62183.0,83.9909,84.176,83.9557,83.9645,62183.0
2018-09-20 10:50:00,95.28,95.33,94.88,94.96,57642.0,83.9557,83.9997,83.6032,83.6737,57642.0
2018-09-20 11:00:00,94.99,95.02,94.89,94.89,53361.0,83.7002,83.7266,83.612,83.612,53361.0
2018-09-20 11:10:00,94.88,94.98,94.8,94.83,33671.0,83.6032,83.6913,83.5327,83.5592,33671.0
2018-09-20 11:20:00,94.84,94.97,94.71,94.77,26775.0,83.568,83.6825,83.4534,83.5063,26775.0
2018-09-20 11:30:00,94.78,94.83,94.66,94.72,23571.0,83.5151,83.5592,83.4094,83.4622,23571.0
2018-09-20 11:40:00,94.73,94.98,94.73,94.83,19990.0,83.4711,83.6913,83.4711,83.5592,19990.0
2018-09-20 11:50:00,94.83,94.91,94.6,94.72,39258.0,83.5592,83.6297,83.3565,83.4622,39258.0
2018-09-20 12:00:00,94.7,94.78,94.53,94.76,63155.0,83.4446,83.5151,83.2948,83.4975,63155.0
2018-09-20 12:10:00,94.76,94.87,94.71,94.83,20152.0,83.4975,83.5944,83.4534,83.5592,20152.0
2018-09-20 12:20:00,94.85,94.91,94.77,94.9,21321.0,83.5768,83.6297,83.5063,83.6208,21321.0
2018-09-20 12:30:00,94.91,95.0,94.89,95.0,30328.0,83.6297,83.709,83.612,83.709,30328.0
2018-09-20 12:40:00,94.99,95.06,94.95,95.04,22828.0,83.7002,83.7618,83.6649,83.7442,22828.0
2018-09-20 12:50:00,95.05,95.3,95.03,95.29,34022.0,83.753,83.9733,83.7354,83.9645,34022.0
2018-09-20 13:00:00,95.29,95.4,95.23,95.26,31437.0,83.9645,84.0614,83.9116,83.9381,31437.0
2018-09-20 13:10:00,95.25,95.31,95.2,95.21,25003.0,83.9292,83.9821,83.8852,83.894,25003.0
2018-09-20 13:20:00,95.22,95.25,95.16,95.19,12599.0,83.9028,83.9292,83.8499,83.8764,12599.0
2018-09-20 13:30:00,95.21,95.33,95.21,95.24,14733.0,83.894,83.9997,83.894,83.9204,14733.0
2018-09-20 13:40:00,95.24,95.3,95.09,95.09,28918.0,83.9204,83.9733,83.7883,83.7883,28918.0
2018-09-20 13:50:00,95.09,95.21,95.06,95.06,32334.0,83.7883,83.894,83.7618,83.7618,32334.0
2018-09-20 14:00:00,95.06,95.08,94.97,95.04,24951.0,83.7618,83.7795,83.6825,83.7442,24951.0
2018-09-20 14:10:00,95.03,95.09,95.0,95.0,29526.0,83.7354,83.7883,83.709,83.709,29526.0
2018-09-20 14:20:00,95.01,95.05,94.75,94.8,24613.0,83.7178,83.753,83.4887,83.5327,24613.0
2018-09-20 14:30:00,94.81,94.81,94.65,94.71,29258.0,83.5415,83.5415,83.4006,83.4534,29258.0
2018-09-20 14:40:00,94.71,94.81,94.53,94.74,33079.0,83.4534,83.5415,83.2948,83.4799,33079.0
2018-09-20 14:50:00,94.74,94.85,94.7,94.83,23008.0,83.4799,83.5768,83.4446,83.5592,23008.0
2018-09-20 15:00:00,94.84,94.98,94.84,94.98,29622.0,83.568,83.6913,83.568,83.6913,29622.0
2018-09-20 15:10:00,94.97,95.15,94.94,95.05,25596.0,83.6825,83.8411,83.6561,83.753,25596.0
2018-09-20 15:20:00,95.04,95.15,95.02,95.14,45342.0,83.7442,83.8411,83.7266,83.8323,45342.0
2018-09-20 15:30:00,95.13,95.14,95.02,95.07,72456.0,83.8235,83.8323,83.7266,83.7706,72456.0
2018-09-20 15:40:00,95.08,95.11,95.01,95.03,117011.0,83.7795,83.8059,83.7178,83.7354,117011.0
2018-09-20 15:50:00,95.03,95.12,94.94,95.1,231982.0,83.7354,83.8147,83.6561,83.7971,231982.0
2018-09-21 09:30:00,95.56,95.7,94.9,95.32,585508.0,84.2024,84.3258,83.6208,83.9909,585508.0
2018-09-21 09:40:00,95.29,95.51,95.16,95.36,72258.0,83.9645,84.1583,83.8499,84.0262,72258.0
2018-09-21 09:50:00,95.42,95.43,95.18,95.29,36648.0,84.079,84.0879,83.8676,83.9645,36648.0
2018-09-21 10:00:00,95.29,95.53,95.21,95.51,20969.0,83.9645,84.176,83.894,84.1583,20969.0
2018-09-21 10:10:00,95.52,95.54,95.27,95.47,26267.0,84.1672,84.1848,83.9469,84.1231,26267.0
2018-09-21 10:20:00,95.48,95.5,94.94,94.95,53852.0,84.1319,84.1495,83.6561,83.6649,53852.0
2018-09-21 10:30:00,94.94,95.11,94.9,95.08,34602.0,83.6561,83.8059,83.6208,83.7795,34602.0
2018-09-21 10:40:00,95.09,95.1,94.9,94.91,20928.0,83.7883,83.7971,83.6208,83.6297,20928.0
2018-09-21 10:50:00,94.9,95.01,94.82,94.87,23991.0,83.6208,83.7178,83.5504,83.5944,23991.0
2018-09-21 11:00:00,94.84,94.87,94.69,94.8,32992.0,83.568,83.5944,83.4358,83.5327,32992.0
2018-09-21 11:10:00,94.8,94.97,94.8,94.92,36149.0,83.5327,83.6825,83.5327,83.6385,36149.0
2018-09-21 11:20:00,94.9,94.97,94.73,94.9,26290.0,83.6208,83.6825,83.4711,83.6208,26290.0
2018-09-21 11:30:00,94.93,95.0,94.9,94.91,61634.0,83.6473,83.709,83.6208,83.6297,61634.0
2018-09-21 11:40:00,94.91,95.01,94.86,94.94,16806.0,83.6297,83.7178,83.5856,83.6561,16806.0
2018-09-21 11:50:00,94.94,94.94,94.74,94.75,21193.0,83.6561,83.6561,83.4799,83.4887,21193.0
2018-09-21 12:00:00,94.76,94.82,94.69,94.82,17087.0,83.4975,83.5504,83.4358,83.5504,17087.0
2018-09-21 12:10:00,94.81,94.87,94.69,94.69,16800.0,83.5415,83.5944,83.4358,83.4358,16800.0
2018-09-21 12:20:00,94.7,94.77,94.61,94.62,23915.0,83.4446,83.5063,83.3653,83.3741,23915.0
2018-09-21 12:30:00,94.63,94.66,94.52,94.62,17616.0,83.3829,83.4094,83.286,83.3741,17616.0
2018-09-21 12:40:00,94.61,94.61,94.48,94.52,15724.0,83.3653,83.3653,83.2508,83.286,15724.0
2018-09-21 12:50:00,94.52,94.56,94.49,94.5,19530.0,83.286,83.3213,83.2596,83.2684,19530.0
2018-09-21 13:00:00,94.5,94.6,94.48,94.5,20257.0,83.2684,83.3565,83.2508,83.2684,20257.0
2018-09-21 13:10:00,94.5,94.51,94.37,94.4,45112.0,83.2684,83.2772,83.1538,83.1803,45112.0
2018-09-21 13:20:00,94.4,94.44,94.26,94.28,23123.0,83.1803,83.2155,83.0569,83.0745,23123.0
2018-09-21 13:30:00,94.28,94.32,94.23,94.31,15351.0,83.0745,83.1098,83.0305,83.101,15351.0
2018-09-21 13:40:00,94.31,94.35,94.27,94.31,10433.0,83.101,83.1362,83.0657,83.101,10433.0
2018-09-21 13:50:00,94.31,94.44,94.29,94.44,38450.0,83.101,83.2155,83.0833,83.2155,38450.0
2018-09-21 14:00:00,94.44,94.44,94.35,94.42,19178.0,83.2155,83.2155,83.1362,83.1979,19178.0
2018-09-21 14:10:00,94.42,94.55,94.37,94.42,45887.0,83.1979,83.3124,83.1538,83.1979,45887.0
2018-09-21 14:20:00,94.41,94.47,94.4,94.41,30069.0,83.1891,83.242,83.1803,83.1891,30069.0
2018-09-21 14:30:00,94.41,94.55,94.41,94.49,29820.0,83.1891,83.3124,83.1891,83.2596,29820.0
2018-09-21 14:40:00,94.49,94.5,94.32,94.33,24877.0,83.2596,83.2684,83.1098,83.1186,24877.0
2018-09-21 14:50:00,94.33,94.35,94.19,94.2,23623.0,83.1186,83.1362,82.9952,83.004,23623.0
2018-09-21 15:00:00,94.19,94.34,94.19,94.34,23845.0,82.9952,83.1274,82.9952,83.1274,23845.0
2018-09-21 15:10:00,94.34,94.37,94.28,94.28,23257.0,83.1274,83.1538,83.0745,83.0745,23257.0
2018-09-21 15:20:00,94.29,94.38,94.28,94.38,31395.0,83.0833,83.1627,83.0745,83.1627,31395.0
2018-09-21 15:30:00,94.39,94.44,94.29,94.42,90622.0,83.1715,83.2155,83.0833,83.1979,90622.0
2018-09-21 15:40:00,94.42,94.44,94.26,94.28,93217.0,83.1979,83.2155,83.0569,83.0745,93217.0
2018-09-21 15:50:00,94.28,94.62,94.21,94.57,382719.0,83.0745,83.3741,83.0129,83.3301,382719.0
2018-09-24 09:30:00,94.14,94.14,93.33,93.68,46124.0,82.9512,82.9512,82.2374,82.5458,46124.0
2018-09-24 09:40:00,93.68,94.09,93.68,93.97,22460.0,82.5458,82.9071,82.5458,82.8014,22460.0
2018-09-24 09:50:00,94.02,94.36,93.94,94.28,16284.0,82.8454,83.145,82.7749,83.0745,16284.0
2018-09-24 10:00:00,94.3,94.44,94.23,94.39,19785.0,83.0922,83.2155,83.0305,83.1715,19785.0
2018-09-24 10:10:00,94.38,94.62,94.24,94.24,29044.0,83.1627,83.3741,83.0393,83.0393,29044.0
2018-09-24 10:20:00,94.21,94.41,94.16,94.21,39076.0,83.0129,83.1891,82.9688,83.0129,39076.0
2018-09-24 10:30:00,94.2,94.4,94.14,94.16,31336.0,83.004,83.1803,82.9512,82.9688,31336.0
2018-09-24 10:40:00,94.15,94.38,94.07,94.29,22778.0,82.96,83.1627,82.8895,83.0833,22778.0
2018-09-24 10:50:00,94.29,94.39,94.2,94.35,29200.0,83.0833,83.1715,83.004,83.1362,29200.0
2018-09-24 11:00:00,94.38,94.4,94.21,94.26,20177.0,83.1627,83.1803,83.0129,83.0569,20177.0
2018-09-24 11:10:00,94.23,94.42,94.13,94.42,19740.0,83.0305,83.1979,82.9424,83.1979,19740.0
2018-09-24 11:20:00,94.44,94.65,94.44,94.47,28523.0,83.2155,83.4006,83.2155,83.242,28523.0
2018-09-24 11:30:00,94.48,94.56,94.41,94.54,13954.0,83.2508,83.3213,83.1891,83.3036,13954.0
2018-09-24 11:40:00,94.54,94.6,94.46,94.59,23827.0,83.3036,83.3565,83.2331,83.3477,23827.0
2018-09-24 11:50:00,94.58,94.67,94.54,94.64,18065.0,83.3389,83.4182,83.3036,83.3917,18065.0
2018-09-24 12:00:00,94.64,94.64,94.44,94.45,17141.0,83.3917,83.3917,83.2155,83.2243,17141.0
2018-09-24 12:10:00,94.46,94.47,94.41,94.46,11486.0,83.2331,83.242,83.1891,83.2331,11486.0
2018-09-24 12:20:00,94.45,94.46,94.35,94.4,30655.0,83.2243,83.2331,83.1362,83.1803,30655.0
2018-09-24 12:30:00,94.4,94.43,94.36,94.42,26153.0,83.1803,83.2067,83.145,83.1979,26153.0
2018-09-24 12:40:00,94.41,94.53,94.38,94.52,16041.0,83.1891,83.2948,83.1627,83.286,16041.0
2018-09-24 12:50:00,94.51,94.54,94.29,94.3,16152.0,83.2772,83.3036,83.0833,83.0922,16152.0
2018-09-24 13:00:00,94.31,94.34,94.22,94.29,15695.0,83.101,83.1274,83.0217,83.0833,15695.0
2018-09-24 13:10:00,94.29,94.43,94.28,94.43,23588.0,83.0833,83.2067,83.0745,83.2067,23588.0
2018-09-24 13:20:00,94.43,94.54,94.43,94.47,21341.0,83.2067,83.3036,83.2067,83.242,21341.0
2018-09-24 13:30:00,94.47,94.83,94.47,94.79,100504.0,83.242,83.5592,83.242,83.5239,100504.0
2018-09-24 13:40:00,94.78,94.98,94.78,94.97,38254.0,83.5151,83.6913,83.5151,83.6825,38254.0
2018-09-24 13:50:00,94.97,95.1,94.93,94.94,37774.0,83.6825,83.7971,83.6473,83.6561,37774.0
2018-09-24 14:00:00,94.94,95.37,94.92,95.25,234179.0,83.6561,84.035,83.6385,83.9292,234179.0
2018-09-24 14:10:00,95.25,95.37,94.88,95.01,86016.0,83.9292,84.035,83.6032,83.7178,86016.0
2018-09-24 14:20:00,95.04,95.11,94.93,94.93,213958.0,83.7442,83.8059,83.6473,83.6473,213958.0
2018-09-24 14:30:00,94.91,94.91,94.69,94.79,22738.0,83.6297,83.6297,83.4358,83.5239,22738.0
2018-09-24 14:40:00,94.76,94.86,94.7,94.73,23524.0,83.4975,83.5856,83.4446,83.4711,23524.0
2018-09-24 14:50:00,94.76,94.93,94.72,94.93,23699.0,83.4975,83.6473,83.4622,83.6473,23699.0
2018-09-24 15:00:00,94.93,95.17,94.86,95.03,113003.0,83.6473,83.8588,83.5856,83.7354,113003.0
2018-09-24 15:10:00,95.01,95.15,94.81,95.02,40977.0,83.7178,83.8411,83.5415,83.7266,40977.0
2018-09-24 15:20:00,95.02,95.03,94.86,95.0,43834.0,83.7266,83.7354,83.5856,83.709,43834.0
2018-09-24 15:30:00,94.98,95.16,94.96,95.0,153526.0,83.6913,83.8499,83.6737,83.709,153526.0
2018-09-24 15:40:00,94.99,95.01,94.9,94.99,42267.0,83.7002,83.7178,83.6208,83.7002,42267.0
2018-09-24 15:50:00,94.99,95.04,94.87,95.0,148669.0,83.7002,83.7442,83.5944,83.709,148669.0
2018-09-25 09:30:00,92.4,93.49,91.25,91.3,365687.0,81.418,82.3784,80.4047,80.4487,365687.0
2018-09-25 09:40:00,91.38,91.64,90.54,90.67,287273.0,80.5192,80.7483,79.779,79.8936,287273.0
2018-09-25 09:50:00,90.68,91.47,90.65,91.26,262036.0,79.9024,80.5985,79.876,80.4135,262036.0
2018-09-25 10:00:00,91.26,91.67,91.1,91.65,227392.0,80.4135,80.7747,80.2725,80.7571,227392.0
2018-09-25 10:10:00,91.65,91.78,91.48,91.75,189406.0,80.7571,80.8717,80.6073,80.8452,189406.0
2018-09-25 10:20:00,91.75,92.06,91.65,92.06,151365.0,80.8452,81.1184,80.7571,81.1184,151365.0
2018-09-25 10:30:00,92.06,92.17,92.01,92.1,162538.0,81.1184,81.2153,81.0743,81.1536,162538.0
2018-09-25 10:40:00,92.11,92.17,91.97,92.07,134903.0,81.1624,81.2153,81.0391,81.1272,134903.0
2018-09-25 10:50:00,92.06,92.06,91.79,91.95,243085.0,81.1184,81.1184,80.8805,81.0215,243085.0
2018-09-25 11:00:00,91.95,92.26,91.92,92.08,126997.0,81.0215,81.2946,80.995,81.136,126997.0
2018-09-25 11:10:00,92.1,92.12,91.94,92.0,70846.0,81.1536,81.1713,81.0127,81.0655,70846.0
2018-09-25 11:20:00,92.0,92.28,91.99,92.14,153738.0,81.0655,81.3122,81.0567,81.1889,153738.0
2018-09-25 11:30:00,92.15,92.39,92.14,92.39,80873.0,81.1977,81.4092,81.1889,81.4092,80873.0
2018-09-25 11:40:00,92.39,92.63,92.38,92.5,105761.0,81.4092,81.6206,81.4004,81.5061,105761.0
2018-09-25 11:50:00,92.5,92.74,92.5,92.59,49437.0,81.5061,81.7176,81.5061,81.5854,49437.0
2018-09-25 12:00:00,92.6,92.93,92.57,92.91,37302.0,81.5942,81.885,81.5678,81.8674,37302.0
2018-09-25 12:10:00,92.91,93.0,92.67,92.67,85132.0,81.8674,81.9467,81.6559,81.6559,85132.0
2018-09-25 12:20:00,92.7,92.83,92.64,92.69,70498.0,81.6823,81.7969,81.6295,81.6735,70498.0
2018-09-25 12:30:00,92.69,92.91,92.67,92.67,73706.0,81.6735,81.8674,81.6559,81.6559,73706.0
2018-09-25 12:40:00,92.69,92.87,92.65,92.86,65932.0,81.6735,81.8321,81.6383,81.8233,65932.0
2018-09-25 12:50:00,92.86,93.03,92.75,92.8,59931.0,81.8233,81.9731,81.7264,81.7704,59931.0
2018-09-25 13:00:00,92.81,92.85,92.7,92.74,112347.0,81.7793,81.8145,81.6823,81.7176,112347.0
2018-09-25 13:10:00,92.73,92.85,92.59,92.82,91199.0,81.7088,81.8145,81.5854,81.7881,91199.0
2018-09-25 13:20:00,92.81,92.81,92.5,92.51,118207.0,81.7793,81.7793,81.5061,81.5149,118207.0
2018-09-25 13:30:00,92.5,92.64,92.46,92.55,81624.0,81.5061,81.6295,81.4708,81.5502,81624.0
2018-09-25 13:40:00,92.54,92.67,92.48,92.57,73275.0,81.5413,81.6559,81.4885,81.5678,73275.0
2018-09-25 13:50:00,92.58,92.61,92.44,92.52,67809.0,81.5766,81.603,81.4532,81.5237,67809.0
2018-09-25 14:00:00,92.51,92.7,92.48,92.65,69369.0,81.5149,81.6823,81.4885,81.6383,69369.0
2018-09-25 14:10:00,92.65,92.93,92.64,92.77,63532.0,81.6383,81.885,81.6295,81.744,63532.0
2018-09-25 14:20:00,92.77,92.89,92.64,92.68,102229.0,81.744,81.8497,81.6295,81.6647,102229.0
2018-09-25 14:30:00,92.68,92.75,92.59,92.75,61039.0,81.6647,81.7264,81.5854,81.7264,61039.0
2018-09-25 14:40:00,92.76,92.96,92.74,92.84,101907.0,81.7352,81.9114,81.7176,81.8057,101907.0
2018-09-25 14:50:00,92.84,92.97,92.83,92.87,141369.0,81.8057,81.9202,81.7969,81.8321,141369.0
2018-09-25 15:00:00,92.88,92.89,92.62,92.67,116234.0,81.8409,81.8497,81.6118,81.6559,116234.0
2018-09-25 15:10:00,92.66,92.74,92.58,92.7,139092.0,81.6471,81.7176,81.5766,81.6823,139092.0
2018-09-25 15:20:00,92.7,92.78,92.61,92.61,201446.0,81.6823,81.7528,81.603,81.603,201446.0
2018-09-25 15:30:00,92.61,92.87,92.6,92.78,129922.0,81.603,81.8321,81.5942,81.7528,129922.0
2018-09-25 15:40:00,92.78,92.82,92.69,92.75,134608.0,81.7528,81.7881,81.6735,81.7264,134608.0
2018-09-25 15:50:00,92.74,92.75,92.51,92.56,310230.0,81.7176,81.7264,81.5149,81.559,310230.0
2018-09-26 09:30:00,92.4,93.39,92.4,93.06,167710.0,81.418,82.2903,81.418,81.9995,167710.0
2018-09-26 09:40:00,93.05,93.34,92.99,93.22,73363.0,81.9907,82.2463,81.9379,82.1405,73363.0
2018-09-26 09:50:00,93.23,93.62,93.19,93.52,121922.0,82.1493,82.493,82.1141,82.4049,121922.0
2018-09-26 10:00:00,93.52,93.6,93.45,93.58,59157.0,82.4049,82.4754,82.3432,82.4577,59157.0
2018-09-26 10:10:00,93.56,93.56,93.11,93.27,185405.0,82.4401,82.4401,82.0436,82.1846,185405.0
2018-09-26 10:20:00,93.26,93.58,93.25,93.58,55404.0,82.1758,82.4577,82.167,82.4577,55404.0
2018-09-26 10:30:00,93.59,93.7,93.5,93.69,66579.0,82.4665,82.5635,82.3872,82.5547,66579.0
2018-09-26 10:40:00,93.71,93.75,93.58,93.61,33463.0,82.5723,82.6075,82.4577,82.4842,33463.0
2018-09-26 10:50:00,93.61,93.73,93.54,93.63,51431.0,82.4842,82.5899,82.4225,82.5018,51431.0
2018-09-26 11:00:00,93.6,93.67,93.49,93.5,180388.0,82.4754,82.537,82.3784,82.3872,180388.0
2018-09-26 11:10:00,93.52,93.7,93.5,93.64,35698.0,82.4049,82.5635,82.3872,82.5106,35698.0
2018-09-26 11:20:00,93.64,93.69,93.55,93.66,29580.0,82.5106,82.5547,82.4313,82.5282,29580.0
2018-09-26 11:30:00,93.67,93.69,93.53,93.55,47968.0,82.537,82.5547,82.4137,82.4313,47968.0
2018-09-26 11:40:00,93.55,93.68,93.54,93.67,61520.0,82.4313,82.5458,82.4225,82.537,61520.0
2018-09-26 11:50:00,93.66,93.66,93.56,93.65,37371.0,82.5282,82.5282,82.4401,82.5194,37371.0
2018-09-26 12:00:00,93.65,93.69,93.53,93.57,76208.0,82.5194,82.5547,82.4137,82.4489,76208.0
2018-09-26 12:10:00,93.56,93.63,93.54,93.55,63673.0,82.4401,82.5018,82.4225,82.4313,63673.0
2018-09-26 12:20:00,93.56,93.57,93.44,93.47,178308.0,82.4401,82.4489,82.3344,82.3608,178308.0
2018-09-26 12:30:00,93.48,93.56,93.44,93.55,33430.0,82.3696,82.4401,82.3344,82.4313,33430.0
2018-09-26 12:40:00,93.55,93.55,93.5,93.53,85705.0,82.4313,82.4313,82.3872,82.4137,85705.0
2018-09-26 12:50:00,93.53,93.58,93.49,93.58,36786.0,82.4137,82.4577,82.3784,82.4577,36786.0
2018-09-26 13:00:00,93.57,93.68,93.53,93.55,88281.0,82.4489,82.5458,82.4137,82.4313,88281.0
2018-09-26 13:10:00,93.55,93.6,93.53,93.59,35787.0,82.4313,82.4754,82.4137,82.4665,35787.0
2018-09-26 13:20:00,93.58,93.62,93.52,93.54,27421.0,82.4577,82.493,82.4049,82.4225,27421.0
2018-09-26 13:30:00,93.54,93.55,93.47,93.48,48430.0,82.4225,82.4313,82.3608,82.3696,48430.0
2018-09-26 13:40:00,93.48,93.5,93.22,93.25,91432.0,82.3696,82.3872,82.1405,82.167,91432.0
2018-09-26 13:50:00,93.26,93.34,93.22,93.3,36798.0,82.1758,82.2463,82.1405,82.211,36798.0
2018-09-26 14:00:00,93.29,93.61,93.28,93.42,52710.0,82.2022,82.4842,82.1934,82.3168,52710.0
2018-09-26 14:10:00,93.43,93.66,93.38,93.64,46747.0,82.3256,82.5282,82.2815,82.5106,46747.0
2018-09-26 14:20:00,93.64,93.64,93.41,93.42,40460.0,82.5106,82.5106,82.3079,82.3168,40460.0
2018-09-26 14:30:00,93.41,93.44,93.24,93.31,42202.0,82.3079,82.3344,82.1581,82.2198,42202.0
2018-09-26 14:40:00,93.31,93.31,93.09,93.23,54157.0,82.2198,82.2198,82.026,82.1493,54157.0
2018-09-26 14:50:00,93.23,93.26,93.09,93.11,44265.0,82.1493,82.1758,82.026,82.0436,44265.0
2018-09-26 15:00:00,93.1,93.1,92.88,92.98,51115.0,82.0348,82.0348,81.8409,81.929,51115.0
2018-09-26 15:10:00,92.98,92.98,92.87,92.91,37210.0,81.929,81.929,81.8321,81.8674,37210.0
2018-09-26 15:20:00,92.91,93.12,92.91,92.97,74790.0,81.8674,82.0524,81.8674,81.9202,74790.0
2018-09-26 15:30:00,92.97,92.98,92.74,92.75,87217.0,81.9202,81.929,81.7176,81.7264,87217.0
2018-09-26 15:40:00,92.74,92.74,92.36,92.38,121537.0,81.7176,81.7176,81.3827,81.4004,121537.0
2018-09-26 15:50:00,92.38,92.41,92.19,92.31,284417.0,81.4004,81.4268,81.2329,81.3387,284417.0
2018-09-27 09:30:00,92.31,92.54,91.63,91.71,73480.0,81.3387,81.5413,80.7395,80.81,73480.0
2018-09-27 09:40:00,91.66,91.91,91.61,91.74,31390.0,80.7659,80.9862,80.7219,80.8364,31390.0
2018-09-27 09:50:00,91.77,91.99,91.69,91.98,49255.0,80.8629,81.0567,80.7924,81.0479,49255.0
2018-09-27 10:00:00,91.97,92.07,91.83,92.07,99309.0,81.0391,81.1272,80.9157,81.1272,99309.0
2018-09-27 10:10:00,92.07,92.21,91.97,92.2,50256.0,81.1272,81.2506,81.0391,81.2418,50256.0
2018-09-27 10:20:00,92.21,92.3,92.17,92.24,36963.0,81.2506,81.3299,81.2153,81.277,36963.0
2018-09-27 10:30:00,92.24,92.28,92.1,92.18,32082.0,81.277,81.3122,81.1536,81.2241,32082.0
2018-09-27 10:40:00,92.16,92.3,92.15,92.29,18877.0,81.2065,81.3299,81.1977,81.3211,18877.0
2018-09-27 10:50:00,92.28,92.33,92.23,92.33,25394.0,81.3122,81.3563,81.2682,81.3563,25394.0
2018-09-27 11:00:00,92.33,92.5,92.32,92.35,15420.0,81.3563,81.5061,81.3475,81.3739,15420.0
2018-09-27 11:10:00,92.36,92.38,92.23,92.32,32425.0,81.3827,81.4004,81.2682,81.3475,32425.0
2018-09-27 11:20:00,92.29,92.38,92.27,92.35,14937.0,81.3211,81.4004,81.3034,81.3739,14937.0
2018-09-27 11:30:00,92.37,92.37,92.16,92.24,22801.0,81.3915,81.3915,81.2065,81.277,22801.0
2018-09-27 11:40:00,92.23,92.28,92.21,92.25,21741.0,81.2682,81.3122,81.2506,81.2858,21741.0
2018-09-27 11:50:00,92.25,92.33,92.19,92.29,34398.0,81.2858,81.3563,81.2329,81.3211,34398.0
2018-09-27 12:00:00,92.27,92.37,92.2,92.37,18020.0,81.3034,81.3915,81.2418,81.3915,18020.0
2018-09-27 12:10:00,92.37,92.37,92.25,92.34,17923.0,81.3915,81.3915,81.2858,81.3651,17923.0
2018-09-27 12:20:00,92.35,92.4,92.3,92.38,13702.0,81.3739,81.418,81.3299,81.4004,13702.0
2018-09-27 12:30:00,92.39,92.39,92.27,92.33,11716.0,81.4092,81.4092,81.3034,81.3563,11716.0
2018-09-27 12:40:00,92.33,92.36,92.27,92.27,13615.0,81.3563,81.3827,81.3034,81.3034,13615.0
2018-09-27 12:50:00,92.28,92.31,92.21,92.21,16667.0,81.3122,81.3387,81.2506,81.2506,16667.0
2018-09-27 13:00:00,92.21,92.22,92.09,92.11,15582.0,81.2506,81.2594,81.1448,81.1624,15582.0
2018-09-27 13:10:00,92.11,92.17,92.1,92.14,15589.0,81.1624,81.2153,81.1536,81.1889,15589.0
2018-09-27 13:20:00,92.15,92.15,92.09,92.13,14772.0,81.1977,81.1977,81.1448,81.1801,14772.0
2018-09-27 13:30:00,92.13,92.15,92.09,92.09,17169.0,81.1801,81.1977,81.1448,81.1448,17169.0
2018-09-27 13:40:00,92.08,92.2,92.08,92.19,18255.0,81.136,81.2418,81.136,81.2329,18255.0
2018-09-27 13:50:00,92.2,92.22,92.16,92.17,15246.0,81.2418,81.2594,81.2065,81.2153,15246.0
2018-09-27 14:00:00,92.18,92.2,92.12,92.19,21436.0,81.2241,81.2418,81.1713,81.2329,21436.0
2018-09-27 14:10:00,92.19,92.25,92.18,92.21,16267.0,81.2329,81.2858,81.2241,81.2506,16267.0
2018-09-27 14:20:00,92.23,92.25,92.18,92.2,16956.0,81.2682,81.2858,81.2241,81.2418,16956.0
2018-09-27 14:30:00,92.2,92.22,92.17,92.2,12918.0,81.2418,81.2594,81.2153,81.2418,12918.0
2018-09-27 14:40:00,92.19,92.22,92.17,92.2,13982.0,81.2329,81.2594,81.2153,81.2418,13982.0
2018-09-27 14:50:00,92.2,92.34,92.2,92.28,25218.0,81.2418,81.3651,81.2418,81.3122,25218.0
2018-09-27 15:00:00,92.28,92.4,92.28,92.33,23256.0,81.3122,81.418,81.3122,81.3563,23256.0
2018-09-27 15:10:00,92.32,92.42,92.27,92.4,22585.0,81.3475,81.4356,81.3034,81.418,22585.0
2018-09-27 15:20:00,92.39,92.46,92.26,92.27,117920.0,81.4092,81.4708,81.2946,81.3034,117920.0
2018-09-27 15:30:00,92.26,92.28,92.12,92.15,43946.0,81.2946,81.3122,81.1713,81.1977,43946.0
2018-09-27 15:40:00,92.15,92.22,92.11,92.11,75341.0,81.1977,81.2594,81.1624,81.1624,75341.0
2018-09-27 15:50:00,92.11,92.22,91.97,92.19,155324.0,81.1624,81.2594,81.0391,81.2329,155324.0
2018-09-28 09:30:00,91.96,92.29,91.83,91.9,32542.0,81.0303,81.3211,80.9157,80.9774,32542.0
2018-09-28 09:40:00,91.94,91.96,91.65,91.91,45697.0,81.0127,81.0303,80.7571,80.9862,45697.0
2018-09-28 09:50:00,91.91,92.0,91.74,91.98,14675.0,80.9862,81.0655,80.8364,81.0479,14675.0
2018-09-28 10:00:00,91.98,91.98,91.68,91.7,26300.0,81.0479,81.0479,80.7836,80.8012,26300.0
2018-09-28 10:10:00,91.71,91.73,91.61,91.71,17834.0,80.81,80.8276,80.7219,80.81,17834.0
2018-09-28 10:20:00,91.73,91.91,91.6,91.91,49129.0,80.8276,80.9862,80.7131,80.9862,49129.0
2018-09-28 10:30:00,91.89,92.28,91.88,92.28,25143.0,80.9686,81.3122,80.9598,81.3122,25143.0
2018-09-28 10:40:00,92.27,92.33,91.92,91.97,32544.0,81.3034,81.3563,80.995,81.0391,32544.0
2018-09-28 10:50:00,91.97,92.01,91.85,91.86,27032.0,81.0391,81.0743,80.9333,80.9422,27032.0
2018-09-28 11:00:00,91.86,92.11,91.84,92.07,26640.0,80.9422,81.1624,80.9245,81.1272,26640.0
2018-09-28 11:10:00,92.06,92.43,92.06,92.41,19353.0,81.1184,81.4444,81.1184,81.4268,19353.0
2018-09-28 11:20:00,92.4,92.42,92.15,92.17,15110.0,81.418,81.4356,81.1977,81.2153,15110.0
2018-09-28 11:30:00,92.19,92.25,92.09,92.12,17618.0,81.2329,81.2858,81.1448,81.1713,17618.0
2018-09-28 11:40:00,92.13,92.28,92.11,92.27,13826.0,81.1801,81.3122,81.1624,81.3034,13826.0
2018-09-28 11:50:00,92.27,92.36,92.18,92.27,16068.0,81.3034,81.3827,81.2241,81.3034,16068.0
2018-09-28 12:00:00,92.26,92.39,92.22,92.35,9249.0,81.2946,81.4092,81.2594,81.3739,9249.0
2018-09-28 12:10:00,92.35,92.51,92.33,92.46,13696.0,81.3739,81.5149,81.3563,81.4708,13696.0
2018-09-28 12:20:00,92.46,92.52,92.37,92.41,9201.0,81.4708,81.5237,81.3915,81.4268,9201.0
2018-09-28 12:30:00,92.37,92.48,92.35,92.46,13639.0,81.3915,81.4885,81.3739,81.4708,13639.0
2018-09-28 12:40:00,92.47,92.47,92.11,92.12,13785.0,81.4797,81.4797,81.1624,81.1713,13785.0
2018-09-28 12:50:00,92.14,92.32,92.13,92.28,17530.0,81.1889,81.3475,81.1801,81.3122,17530.0
2018-09-28 13:00:00,92.28,92.28,92.14,92.2,14392.0,81.3122,81.3122,81.1889,81.2418,14392.0
2018-09-28 13:10:00,92.2,92.27,92.15,92.25,13159.0,81.2418,81.3034,81.1977,81.2858,13159.0
2018-09-28 13:20:00,92.24,92.38,92.23,92.32,19488.0,81.277,81.4004,81.2682,81.3475,19488.0
2018-09-28 13:30:00,92.32,92.43,92.31,92.38,11987.0,81.3475,81.4444,81.3387,81.4004,11987.0
2018-09-28 13:40:00,92.39,92.42,92.34,92.39,16422.0,81.4092,81.4356,81.3651,81.4092,16422.0
2018-09-28 13:50:00,92.37,92.47,92.33,92.38,15433.0,81.3915,81.4797,81.3563,81.4004,15433.0
2018-09-28 14:00:00,92.37,92.4,92.25,92.31,19335.0,81.3915,81.418,81.2858,81.3387,19335.0
2018-09-28 14:10:00,92.3,92.41,92.29,92.4,15626.0,81.3299,81.4268,81.3211,81.418,15626.0
2018-09-28 14:20:00,92.39,92.52,92.39,92.41,19533.0,81.4092,81.5237,81.4092,81.4268,19533.0
2018-09-28 14:30:00,92.4,92.41,92.3,92.36,17839.0,81.418,81.4268,81.3299,81.3827,17839.0
2018-09-28 14:40:00,92.36,92.39,92.17,92.22,24169.0,81.3827,81.4092,81.2153,81.2594,24169.0
2018-09-28 14:50:00,92.21,92.29,92.15,92.17,31673.0,81.2506,81.3211,81.1977,81.2153,31673.0
2018-09-28 15:00:00,92.16,92.31,92.16,92.3,43485.0,81.2065,81.3387,81.2065,81.3299,43485.0
2018-09-28 15:10:00,92.3,92.36,92.3,92.35,29075.0,81.3299,81.3827,81.3299,81.3739,29075.0
2018-09-28 15:20:00,92.34,92.52,92.34,92.41,26922.0,81.3651,81.5237,81.3651,81.4268,26922.0
2018-09-28 15:30:00,92.41,92.41,92.27,92.39,39722.0,81.4268,81.4268,81.3034,81.4092,39722.0
2018-09-28 15:40:00,92.4,92.47,92.36,92.38,53324.0,81.418,81.4797,81.3827,81.4004,53324.0
2018-09-28 15:50:00,92.38,92.47,92.23,92.47,156019.0,81.4004,81.4797,81.2682,81.4797,156019.0
2018-10-01 09:30:00,92.81,93.39,92.62,92.93,115407.0,81.7793,82.2903,81.6118,81.885,115407.0
2018-10-01 09:40:00,93.02,93.06,92.78,92.88,35224.0,81.9643,81.9995,81.7528,81.8409,35224.0
2018-10-01 09:50:00,92.88,93.24,92.85,93.13,131512.0,81.8409,82.1581,81.8145,82.0612,131512.0
2018-10-01 10:00:00,93.2,93.3,92.97,93.08,74668.0,82.1229,82.211,81.9202,82.0172,74668.0
2018-10-01 10:10:00,93.08,93.18,92.85,92.88,75147.0,82.0172,82.1053,81.8145,81.8409,75147.0
2018-10-01 10:20:00,92.9,93.07,92.86,92.92,20443.0,81.8586,82.0083,81.8233,81.8762,20443.0
2018-10-01 10:30:00,92.93,93.04,92.76,92.8,18136.0,81.885,81.9819,81.7352,81.7704,18136.0
2018-10-01 10:40:00,92.8,92.8,92.45,92.62,96609.0,81.7704,81.7704,81.462,81.6118,96609.0
2018-10-01 10:50:00,92.62,92.84,92.6,92.79,36651.0,81.6118,81.8057,81.5942,81.7616,36651.0
2018-10-01 11:00:00,92.81,92.85,92.75,92.76,19030.0,81.7793,81.8145,81.7264,81.7352,19030.0
2018-10-01 11:10:00,92.75,92.92,92.74,92.87,16606.0,81.7264,81.8762,81.7176,81.8321,16606.0
2018-10-01 11:20:00,92.87,92.94,92.74,92.8,15491.0,81.8321,81.8938,81.7176,81.7704,15491.0
2018-10-01 11:30:00,92.83,92.95,92.81,92.92,9520.0,81.7969,81.9026,81.7793,81.8762,9520.0
2018-10-01 11:40:00,92.92,93.0,92.92,92.95,12900.0,81.8762,81.9467,81.8762,81.9026,12900.0
2018-10-01 11:50:00,92.97,92.97,92.76,92.81,15371.0,81.9202,81.9202,81.7352,81.7793,15371.0
2018-10-01 12:00:00,92.83,92.99,92.83,92.99,10090.0,81.7969,81.9379,81.7969,81.9379,10090.0
2018-10-01 12:10:00,93.01,93.06,92.93,93.02,11668.0,81.9555,81.9995,81.885,81.9643,11668.0
2018-10-01 12:20:00,93.01,93.01,92.82,92.85,14598.0,81.9555,81.9555,81.7881,81.8145,14598.0
2018-10-01 12:30:00,92.83,92.99,92.82,92.98,7858.0,81.7969,81.9379,81.7881,81.929,7858.0
2018-10-01 12:40:00,92.95,92.95,92.82,92.82,6995.0,81.9026,81.9026,81.7881,81.7881,6995.0
2018-10-01 12:50:00,92.83,92.86,92.81,92.84,12360.0,81.7969,81.8233,81.7793,81.8057,12360.0
2018-10-01 13:00:00,92.86,92.95,92.85,92.93,15855.0,81.8233,81.9026,81.8145,81.885,15855.0
2018-10-01 13:10:00,92.94,92.98,92.86,92.97,13606.0,81.8938,81.929,81.8233,81.9202,13606.0
2018-10-01 13:20:00,92.97,93.01,92.95,92.98,15305.0,81.9202,81.9555,81.9026,81.929,15305.0
2018-10-01 13:30:00,92.99,93.07,92.98,92.99,32500.0,81.9379,82.0083,81.929,81.9379,32500.0
2018-10-01 13:40:00,92.98,93.0,92.93,92.95,12421.0,81.929,81.9467,81.885,81.9026,12421.0
2018-10-01 13:50:00,92.95,93.04,92.85,92.85,95540.0,81.9026,81.9819,81.8145,81.8145,95540.0
2018-10-01 14:00:00,92.84,92.86,92.69,92.75,15874.0,81.8057,81.8233,81.6735,81.7264,15874.0
2018-10-01 14:10:00,92.75,92.77,92.69,92.76,11352.0,81.7264,81.744,81.6735,81.7352,11352.0
2018-10-01 14:20:00,92.77,92.85,92.76,92.85,12985.0,81.744,81.8145,81.7352,81.8145,12985.0
2018-10-01 14:30:00,92.85,92.86,92.64,92.69,14641.0,81.8145,81.8233,81.6295,81.6735,14641.0
2018-10-01 14:40:00,92.68,92.7,92.63,92.69,9646.0,81.6647,81.6823,81.6206,81.6735,9646.0
2018-10-01 14:50:00,92.68,92.83,92.65,92.83,52076.0,81.6647,81.7969,81.6383,81.7969,52076.0
2018-10-01 15:00:00,92.84,92.88,92.81,92.82,14689.0,81.8057,81.8409,81.7793,81.7881,14689.0
2018-10-01 15:10:00,92.82,92.82,92.72,92.77,11585.0,81.7881,81.7881,81.6999,81.744,11585.0
2018-10-01 15:20:00,92.76,92.76,92.47,92.51,18860.0,81.7352,81.7352,81.4797,81.5149,18860.0
2018-10-01 15:30:00,92.52,92.52,92.29,92.29,27014.0,81.5237,81.5237,81.3211,81.3211,27014.0
2018-10-01 15:40:00,92.3,92.48,92.25,92.44,43478.0,81.3299,81.4885,81.2858,81.4532,43478.0
2018-10-01 15:50:00,92.44,92.48,92.36,92.39,127629.0,81.4532,81.4885,81.3827,81.4092,127629.0
2018-10-02 09:30:00,92.2,92.91,92.11,92.74,40066.0,81.2418,81.8674,81.1624,81.7176,40066.0
2018-10-02 09:40:00,92.79,93.47,92.66,93.25,19440.0,81.7616,82.3608,81.6471,82.167,19440.0
2018-10-02 09:50:00,93.2,93.42,93.18,93.36,36894.0,82.1229,82.3168,82.1053,82.2639,36894.0
2018-10-02 10:00:00,93.29,93.32,93.16,93.23,22991.0,82.2022,82.2286,82.0877,82.1493,22991.0
2018-10-02 10:10:00,93.27,93.47,93.13,93.42,66024.0,82.1846,82.3608,82.0612,82.3168,66024.0
2018-10-02 10:20:00,93.44,93.48,93.2,93.3,16157.0,82.3344,82.3696,82.1229,82.211,16157.0
2018-10-02 10:30:00,93.31,93.31,93.03,93.04,13222.0,82.2198,82.2198,81.9731,81.9819,13222.0
2018-10-02 10:40:00,93.02,93.41,93.0,93.38,24754.0,81.9643,82.3079,81.9467,82.2815,24754.0
2018-10-02 10:50:00,93.4,93.66,93.4,93.61,37348.0,82.2991,82.5282,82.2991,82.4842,37348.0
2018-10-02 11:00:00,93.62,93.79,93.55,93.79,56625.0,82.493,82.6428,82.4313,82.6428,56625.0
2018-10-02 11:10:00,93.8,93.92,93.55,93.58,77211.0,82.6516,82.7573,82.4313,82.4577,77211.0
2018-10-02 11:20:00,93.57,93.73,93.56,93.6,21376.0,82.4489,82.5899,82.4401,82.4754,21376.0
2018-10-02 11:30:00,93.6,93.72,93.56,93.68,33588.0,82.4754,82.5811,82.4401,82.5458,33588.0
2018-10-02 11:40:00,93.67,93.88,93.66,93.77,21791.0,82.537,82.7221,82.5282,82.6252,21791.0
2018-10-02 11:50:00,93.75,93.83,93.68,93.71,12996.0,82.6075,82.678,82.5458,82.5723,12996.0
2018-10-02 12:00:00,93.71,93.76,93.66,93.73,21103.0,82.5723,82.6163,82.5282,82.5899,21103.0
2018-10-02 12:10:00,93.72,93.73,93.49,93.52,19379.0,82.5811,82.5899,82.3784,82.4049,19379.0
2018-10-02 12:20:00,93.5,93.56,93.48,93.54,8746.0,82.3872,82.4401,82.3696,82.4225,8746.0
2018-10-02 12:30:00,93.54,93.6,93.49,93.59,16031.0,82.4225,82.4754,82.3784,82.4665,16031.0
2018-10-02 12:40:00,93.58,93.58,93.25,93.26,19283.0,82.4577,82.4577,82.167,82.1758,19283.0
2018-10-02 12:50:00,93.26,93.29,92.83,92.92,64656.0,82.1758,82.2022,81.7969,81.8762,64656.0
2018-10-02 13:00:00,92.95,93.07,92.94,93.0,12525.0,81.9026,82.0083,81.8938,81.9467,12525.0
2018-10-02 13:10:00,93.02,93.06,92.92,92.93,14381.0,81.9643,81.9995,81.8762,81.885,14381.0
2018-10-02 13:20:00,92.93,92.93,92.83,92.84,14681.0,81.885,81.885,81.7969,81.8057,14681.0
2018-10-02 13:30:00,92.84,92.88,92.66,92.77,36271.0,81.8057,81.8409,81.6471,81.744,36271.0
2018-10-02 13:40:00,92.75,92.94,92.74,92.92,13551.0,81.7264,81.8938,81.7176,81.8762,13551.0
2018-10-02 13:50:00,92.93,92.99,92.82,92.88,10609.0,81.885,81.9379,81.7881,81.8409,10609.0
2018-10-02 14:00:00,92.88,93.02,92.8,92.98,11536.0,81.8409,81.9643,81.7704,81.929,11536.0
2018-10-02 14:10:00,92.98,92.98,92.82,92.85,13079.0,81.929,81.929,81.7881,81.8145,13079.0
2018-10-02 14:20:00,92.84,92.88,92.69,92.74,15870.0,81.8057,81.8409,81.6735,81.7176,15870.0
2018-10-02 14:30:00,92.72,92.75,92.6,92.63,16691.0,81.6999,81.7264,81.5942,81.6206,16691.0
2018-10-02 14:40:00,92.64,92.71,92.56,92.65,17079.0,81.6295,81.6911,81.559,81.6383,17079.0
2018-10-02 14:50:00,92.66,92.67,92.54,92.58,18350.0,81.6471,81.6559,81.5413,81.5766,18350.0
2018-10-02 15:00:00,92.57,92.58,92.32,92.42,44570.0,81.5678,81.5766,81.3475,81.4356,44570.0
2018-10-02 15:10:00,92.43,92.51,92.38,92.38,16998.0,81.4444,81.5149,81.4004,81.4004,16998.0
2018-10-02 15:20:00,92.38,92.45,92.35,92.4,31035.0,81.4004,81.462,81.3739,81.418,31035.0
2018-10-02 15:30:00,92.4,92.53,92.4,92.42,35846.0,81.418,81.5325,81.418,81.4356,35846.0
2018-10-02 15:40:00,92.43,92.52,92.41,92.48,41927.0,81.4444,81.5237,81.4268,81.4885,41927.0
2018-10-02 15:50:00,92.49,92.51,92.27,92.3,166532.0,81.4973,81.5149,81.3034,81.3299,166532.0
2018-10-03 09:30:00,91.71,93.04,91.71,92.01,67868.0,80.81,81.9819,80.81,81.0743,67868.0
2018-10-03 09:40:00,91.99,92.0,91.42,91.47,154721.0,81.0567,81.0655,80.5545,80.5985,154721.0
2018-10-03 09:50:00,91.52,91.55,90.86,91.04,87715.0,80.6426,80.669,80.061,80.2196,87715.0
2018-10-03 10:00:00,91.05,91.53,91.0,91.52,234967.0,80.2284,80.6514,80.1844,80.6426,234967.0
2018-10-03 10:10:00,91.52,91.77,91.39,91.51,87521.0,80.6426,80.8629,80.528,80.6338,87521.0
2018-10-03 10:20:00,91.52,91.81,91.43,91.56,65488.0,80.6426,80.8981,80.5633,80.6778,65488.0
2018-10-03 10:30:00,91.58,91.84,91.54,91.83,66480.0,80.6954,80.9245,80.6602,80.9157,66480.0
2018-10-03 10:40:00,91.81,91.98,91.74,91.96,38549.0,80.8981,81.0479,80.8364,81.0303,38549.0
2018-10-03 10:50:00,91.96,91.96,91.71,91.74,28011.0,81.0303,81.0303,80.81,80.8364,28011.0
2018-10-03 11:00:00,91.74,91.74,91.48,91.65,20901.0,80.8364,80.8364,80.6073,80.7571,20901.0
2018-10-03 11:10:00,91.62,91.72,91.56,91.67,44034.0,80.7307,80.8188,80.6778,80.7747,44034.0
2018-10-03 11:20:00,91.69,91.79,91.62,91.72,63222.0,80.7924,80.8805,80.7307,80.8188,63222.0
2018-10-03 11:30:00,91.74,91.79,91.5,91.52,67752.0,80.8364,80.8805,80.6249,80.6426,67752.0
2018-10-03 11:40:00,91.52,91.54,91.36,91.54,33519.0,80.6426,80.6602,80.5016,80.6602,33519.0
2018-10-03 11:50:00,91.55,91.63,91.5,91.63,26225.0,80.669,80.7395,80.6249,80.7395,26225.0
2018-10-03 12:00:00,91.63,92.0,91.6,91.9,79721.0,80.7395,81.0655,80.7131,80.9774,79721.0
2018-10-03 12:10:00,91.9,92.32,91.89,92.31,18301.0,80.9774,81.3475,80.9686,81.3387,18301.0
2018-10-03 12:20:00,92.29,92.36,92.17,92.2,28358.0,81.3211,81.3827,81.2153,81.2418,28358.0
2018-10-03 12:30:00,92.17,92.2,92.09,92.1,122999.0,81.2153,81.2418,81.1448,81.1536,122999.0
2018-10-03 12:40:00,92.12,92.3,92.07,92.29,24443.0,81.1713,81.3299,81.1272,81.3211,24443.0
2018-10-03 12:50:00,92.29,92.29,92.19,92.25,15560.0,81.3211,81.3211,81.2329,81.2858,15560.0
2018-10-03 13:00:00,92.26,92.59,92.26,92.5,18993.0,81.2946,81.5854,81.2946,81.5061,18993.0
2018-10-03 13:10:00,92.49,92.56,92.44,92.46,17197.0,81.4973,81.559,81.4532,81.4708,17197.0
2018-10-03 13:20:00,92.47,92.49,92.34,92.37,23649.0,81.4797,81.4973,81.3651,81.3915,23649.0
2018-10-03 13:30:00,92.37,92.43,92.34,92.41,14410.0,81.3915,81.4444,81.3651,81.4268,14410.0
2018-10-03 13:40:00,92.41,92.47,92.38,92.4,12606.0,81.4268,81.4797,81.4004,81.418,12606.0
2018-10-03 13:50:00,92.41,92.47,92.4,92.43,13346.0,81.4268,81.4797,81.418,81.4444,13346.0
2018-10-03 14:00:00,92.43,92.5,92.37,92.47,19606.0,81.4444,81.5061,81.3915,81.4797,19606.0
2018-10-03 14:10:00,92.48,92.5,92.41,92.42,9702.0,81.4885,81.5061,81.4268,81.4356,9702.0
2018-10-03 14:20:00,92.42,92.45,92.36,92.41,33242.0,81.4356,81.462,81.3827,81.4268,33242.0
2018-10-03 14:30:00,92.4,92.41,92.13,92.18,30614.0,81.418,81.4268,81.1801,81.2241,30614.0
2018-10-03 14:40:00,92.18,92.18,92.0,92.03,66261.0,81.2241,81.2241,81.0655,81.092,66261.0
2018-10-03 14:50:00,92.02,92.13,91.99,92.07,61294.0,81.0831,81.1801,81.0567,81.1272,61294.0
2018-10-03 15:00:00,92.07,92.15,92.0,92.07,42147.0,81.1272,81.1977,81.0655,81.1272,42147.0
2018-10-03 15:10:00,92.08,92.08,92.0,92.01,32936.0,81.136,81.136,81.0655,81.0743,32936.0
2018-10-03 15:20:00,91.99,92.1,91.9,91.96,64619.0,81.0567,81.1536,80.9774,81.0303,64619.0
2018-10-03 15:30:00,91.97,92.1,91.97,92.06,30285.0,81.0391,81.1536,81.0391,81.1184,30285.0
2018-10-03 15:40:00,92.07,92.11,92.0,92.0,50498.0,81.1272,81.1624,81.0655,81.0655,50498.0
2018-10-03 15:50:00,92.01,92.01,91.73,91.83,333460.0,81.0743,81.0743,80.8276,80.9157,333460.0
2018-10-04 09:30:00,91.14,91.33,90.82,91.18,155656.0,80.3077,80.4752,80.0258,80.343,155656.0
2018-10-04 09:40:00,91.23,91.59,91.21,91.38,48265.0,80.387,80.7043,80.3694,80.5192,48265.0
2018-10-04 09:50:00,91.36,91.6,91.08,91.16,108520.0,80.5016,80.7131,80.2549,80.3254,108520.0
2018-10-04 10:00:00,91.16,91.2,91.02,91.14,110471.0,80.3254,80.3606,80.202,80.3077,110471.0
2018-10-04 10:10:00,91.14,91.24,90.99,91.15,55469.0,80.3077,80.3958,80.1756,80.3165,55469.0
2018-10-04 10:20:00,91.14,91.19,90.9,91.07,48241.0,80.3077,80.3518,80.0963,80.2461,48241.0
2018-10-04 10:30:00,91.06,91.06,90.71,90.71,42312.0,80.2372,80.2372,79.9288,79.9288,42312.0
2018-10-04 10:40:00,90.7,90.74,90.5,90.67,55581.0,79.92,79.9553,79.7438,79.8936,55581.0
2018-10-04 10:50:00,90.69,90.85,90.41,90.41,52839.0,79.9112,80.0522,79.6645,79.6645,52839.0
2018-10-04 11:00:00,90.4,90.76,90.39,90.41,32633.0,79.6557,79.9729,79.6469,79.6645,32633.0
2018-10-04 11:10:00,90.41,90.49,90.3,90.39,39070.0,79.6645,79.735,79.5676,79.6469,39070.0
2018-10-04 11:20:00,90.4,90.56,90.29,90.29,44356.0,79.6557,79.7967,79.5588,79.5588,44356.0
2018-10-04 11:30:00,90.3,90.39,90.03,90.04,43447.0,79.5676,79.6469,79.3297,79.3385,43447.0
2018-10-04 11:40:00,90.04,90.29,90.03,90.15,53531.0,79.3385,79.5588,79.3297,79.4354,53531.0
2018-10-04 11:50:00,90.15,90.26,90.03,90.15,57062.0,79.4354,79.5323,79.3297,79.4354,57062.0
2018-10-04 12:00:00,90.15,90.25,90.01,90.19,47680.0,79.4354,79.5235,79.312,79.4706,47680.0
2018-10-04 12:10:00,90.19,90.19,89.84,90.04,69464.0,79.4706,79.4706,79.1622,79.3385,69464.0
2018-10-04 12:20:00,90.03,90.1,89.91,90.03,34135.0,79.3297,79.3913,79.2239,79.3297,34135.0
2018-10-04 12:30:00,90.02,90.24,89.98,90.2,58118.0,79.3209,79.5147,79.2856,79.4795,58118.0
2018-10-04 12:40:00,90.21,90.29,90.13,90.16,113829.0,79.4883,79.5588,79.4178,79.4442,113829.0
2018-10-04 12:50:00,90.16,90.25,89.94,90.04,222064.0,79.4442,79.5235,79.2504,79.3385,222064.0
2018-10-04 13:00:00,90.03,90.11,89.94,90.02,37833.0,79.3297,79.4002,79.2504,79.3209,37833.0
2018-10-04 13:10:00,90.0,90.0,89.7,89.76,43091.0,79.3032,79.3032,79.0389,79.0918,43091.0
2018-10-04 13:20:00,89.73,89.88,89.65,89.83,54064.0,79.0653,79.1975,78.9948,79.1534,54064.0
2018-10-04 13:30:00,89.83,89.87,89.73,89.77,38676.0,79.1534,79.1887,79.0653,79.1006,38676.0
2018-10-04 13:40:00,89.78,89.83,89.7,89.73,104132.0,79.1094,79.1534,79.0389,79.0653,104132.0
2018-10-04 13:50:00,89.72,89.85,89.63,89.83,188471.0,79.0565,79.1711,78.9772,79.1534,188471.0
2018-10-04 14:00:00,89.84,89.94,89.71,89.86,134354.0,79.1622,79.2504,79.0477,79.1799,134354.0
2018-10-04 14:10:00,89.87,89.87,89.72,89.76,87410.0,79.1887,79.1887,79.0565,79.0918,87410.0
2018-10-04 14:20:00,89.76,89.82,89.57,89.81,85088.0,79.0918,79.1446,78.9243,79.1358,85088.0
2018-10-04 14:30:00,89.8,90.12,89.77,90.1,41794.0,79.127,79.409,79.1006,79.3913,41794.0
2018-10-04 14:40:00,90.02,90.03,89.87,89.92,38735.0,79.3209,79.3297,79.1887,79.2327,38735.0
2018-10-04 14:50:00,89.93,90.08,89.91,89.94,31994.0,79.2415,79.3737,79.2239,79.2504,31994.0
2018-10-04 15:00:00,89.94,90.25,89.93,90.18,34323.0,79.2504,79.5235,79.2415,79.4618,34323.0
2018-10-04 15:10:00,90.18,90.33,90.11,90.31,43064.0,79.4618,79.594,79.4002,79.5764,43064.0
2018-10-04 15:20:00,90.32,90.35,90.14,90.14,48272.0,79.5852,79.6116,79.4266,79.4266,48272.0
2018-10-04 15:30:00,90.14,90.18,90.0,90.01,64303.0,79.4266,79.4618,79.3032,79.312,64303.0
2018-10-04 15:40:00,90.0,90.21,89.96,90.14,134865.0,79.3032,79.4883,79.268,79.4266,134865.0
2018-10-04 15:50:00,90.14,90.16,89.94,89.99,375000.0,79.4266,79.4442,79.2504,79.2944,375000.0
2018-10-05 09:30:00,89.0,89.48,88.38,88.49,281067.0,78.4221,78.845,77.8758,77.9727,281067.0
2018-10-05 09:40:00,88.49,88.97,88.44,88.44,102845.0,77.9727,78.3956,77.9286,77.9286,102845.0
2018-10-05 09:50:00,88.43,88.79,88.07,88.18,161069.0,77.9198,78.237,77.6026,77.6995,161069.0
2018-10-05 10:00:00,88.13,88.55,88.11,88.29,231232.0,77.6555,78.0256,77.6379,77.7965,231232.0
2018-10-05 10:10:00,88.31,88.31,87.66,87.73,144727.0,77.8141,77.8141,77.2413,77.303,144727.0
2018-10-05 10:20:00,87.73,88.05,87.56,87.91,228981.0,77.303,77.585,77.1532,77.4616,228981.0
2018-10-05 10:30:00,87.92,88.17,87.69,87.78,140374.0,77.4704,77.6907,77.2678,77.3471,140374.0
2018-10-05 10:40:00,87.79,87.87,87.21,87.22,129660.0,77.3559,77.4264,76.8448,76.8536,129660.0
2018-10-05 10:50:00,87.19,87.68,87.11,87.63,157651.0,76.8272,77.259,76.7567,77.2149,157651.0
2018-10-05 11:00:00,87.63,87.89,87.51,87.59,115812.0,77.2149,77.444,77.1092,77.1797,115812.0
2018-10-05 11:10:00,87.55,87.59,87.04,87.09,112383.0,77.1444,77.1797,76.695,76.7391,112383.0
2018-10-05 11:20:00,87.09,87.25,86.98,87.03,89764.0,76.7391,76.8801,76.6422,76.6862,89764.0
2018-10-05 11:30:00,87.03,87.07,86.69,86.96,161509.0,76.6862,76.7215,76.3866,76.6245,161509.0
2018-10-05 11:40:00,86.94,87.05,86.63,87.05,153384.0,76.6069,76.7038,76.3338,76.7038,153384.0
2018-10-05 11:50:00,87.05,87.15,86.92,86.98,94717.0,76.7038,76.792,76.5893,76.6422,94717.0
2018-10-05 12:00:00,86.97,87.05,86.78,86.84,66716.0,76.6334,76.7038,76.4659,76.5188,66716.0
2018-10-05 12:10:00,86.82,86.92,86.74,86.88,56242.0,76.5012,76.5893,76.4307,76.554,56242.0
2018-10-05 12:20:00,86.89,86.98,86.75,86.77,91219.0,76.5629,76.6422,76.4395,76.4571,91219.0
2018-10-05 12:30:00,86.76,86.79,86.39,86.4,52453.0,76.4483,76.4747,76.1223,76.1311,52453.0
2018-10-05 12:40:00,86.38,86.51,86.26,86.51,70355.0,76.1135,76.228,76.0077,76.228,70355.0
2018-10-05 12:50:00,86.52,86.67,86.44,86.61,107412.0,76.2368,76.369,76.1663,76.3161,107412.0
2018-10-05 13:00:00,86.6,86.61,86.3,86.3,98725.0,76.3073,76.3161,76.043,76.043,98725.0
2018-10-05 13:10:00,86.31,86.61,86.31,86.51,73622.0,76.0518,76.3161,76.0518,76.228,73622.0
2018-10-05 13:20:00,86.53,86.53,86.35,86.49,32416.0,76.2456,76.2456,76.087,76.2104,32416.0
2018-10-05 13:30:00,86.5,86.72,86.49,86.67,44756.0,76.2192,76.4131,76.2104,76.369,44756.0
2018-10-05 13:40:00,86.68,86.86,86.68,86.86,256058.0,76.3778,76.5364,76.3778,76.5364,256058.0
2018-10-05 13:50:00,86.87,87.05,86.87,86.92,55343.0,76.5452,76.7038,76.5452,76.5893,55343.0
2018-10-05 14:00:00,86.95,87.2,86.89,87.14,69276.0,76.6157,76.836,76.5629,76.7831,69276.0
2018-10-05 14:10:00,87.14,87.31,87.09,87.23,52149.0,76.7831,76.9329,76.7391,76.8625,52149.0
2018-10-05 14:20:00,87.22,87.45,87.09,87.43,174521.0,76.8536,77.0563,76.7391,77.0387,174521.0
2018-10-05 14:30:00,87.44,87.45,87.3,87.4,49895.0,77.0475,77.0563,76.9241,77.0122,49895.0
2018-10-05 14:40:00,87.4,87.48,87.35,87.48,59383.0,77.0122,77.0827,76.9682,77.0827,59383.0
2018-10-05 14:50:00,87.49,87.57,87.35,87.43,43118.0,77.0915,77.162,76.9682,77.0387,43118.0
2018-10-05 15:00:00,87.43,87.58,87.34,87.52,47568.0,77.0387,77.1709,76.9594,77.118,47568.0
2018-10-05 15:10:00,87.5,87.55,87.37,87.49,61173.0,77.1004,77.1444,76.9858,77.0915,61173.0
2018-10-05 15:20:00,87.48,87.6,87.44,87.46,58471.0,77.0827,77.1885,77.0475,77.0651,58471.0
2018-10-05 15:30:00,87.46,87.46,87.11,87.12,73515.0,77.0651,77.0651,76.7567,76.7655,73515.0
2018-10-05 15:40:00,87.12,87.57,87.11,87.5,192107.0,76.7655,77.162,76.7567,77.1004,192107.0
2018-10-05 15:50:00,87.51,87.51,87.04,87.16,436645.0,77.1092,77.1092,76.695,76.8008,436645.0
2018-10-08 09:30:00,86.79,87.23,86.14,86.38,99036.0,76.4747,76.8625,75.902,76.1135,99036.0
2018-10-08 09:40:00,86.37,86.92,86.27,86.75,161550.0,76.1047,76.5893,76.0165,76.4395,161550.0
2018-10-08 09:50:00,86.79,87.18,86.48,86.49,74862.0,76.4747,76.8184,76.2016,76.2104,74862.0
2018-10-08 10:00:00,86.48,86.72,86.45,86.61,73640.0,76.2016,76.4131,76.1752,76.3161,73640.0
2018-10-08 10:10:00,86.62,86.95,86.5,86.84,96679.0,76.325,76.6157,76.2192,76.5188,96679.0
2018-10-08 10:20:00,86.8,87.16,86.79,87.16,26768.0,76.4836,76.8008,76.4747,76.8008,26768.0
2018-10-08 10:30:00,87.14,87.14,86.76,86.88,30047.0,76.7831,76.7831,76.4483,76.554,30047.0
2018-10-08 10:40:00,86.81,86.95,86.46,86.56,32811.0,76.4924,76.6157,76.184,76.2721,32811.0
2018-10-08 10:50:00,86.54,86.78,86.54,86.69,41220.0,76.2545,76.4659,76.2545,76.3866,41220.0
2018-10-08 11:00:00,86.69,86.75,86.56,86.68,36121.0,76.3866,76.4395,76.2721,76.3778,36121.0
2018-10-08 11:10:00,86.68,86.82,86.63,86.67,21435.0,76.3778,76.5012,76.3338,76.369,21435.0
2018-10-08 11:20:00,86.68,86.75,86.26,86.36,32736.0,76.3778,76.4395,76.0077,76.0959,32736.0
2018-10-08 11:30:00,86.36,86.36,85.99,85.99,42835.0,76.0959,76.0959,75.7698,75.7698,42835.0
2018-10-08 11:40:00,86.0,86.0,85.58,85.75,84059.0,75.7786,75.7786,75.4086,75.5584,84059.0
2018-10-08 11:50:00,85.76,86.0,85.71,85.91,89765.0,75.5672,75.7786,75.5231,75.6993,89765.0
2018-10-08 12:00:00,85.93,85.99,85.73,85.9,30816.0,75.717,75.7698,75.5407,75.6905,30816.0
2018-10-08 12:10:00,85.91,85.94,85.52,85.67,66139.0,75.6993,75.7258,75.3557,75.4879,66139.0
2018-10-08 12:20:00,85.65,86.11,85.57,86.06,30540.0,75.4702,75.8756,75.3997,75.8315,30540.0
2018-10-08 12:30:00,86.07,86.08,85.83,85.93,24324.0,75.8403,75.8491,75.6288,75.717,24324.0
2018-10-08 12:40:00,85.91,86.03,85.8,85.85,33815.0,75.6993,75.8051,75.6024,75.6465,33815.0
2018-10-08 12:50:00,85.87,85.95,85.58,85.6,22392.0,75.6641,75.7346,75.4086,75.4262,22392.0
2018-10-08 13:00:00,85.58,85.97,85.58,85.9,30394.0,75.4086,75.7522,75.4086,75.6905,30394.0
2018-10-08 13:10:00,85.9,85.91,85.66,85.68,18897.0,75.6905,75.6993,75.479,75.4967,18897.0
2018-10-08 13:20:00,85.69,85.85,85.6,85.79,46411.0,75.5055,75.6465,75.4262,75.5936,46411.0
2018-10-08 13:30:00,85.78,85.95,85.78,85.88,44770.0,75.5848,75.7346,75.5848,75.6729,44770.0
2018-10-08 13:40:00,85.89,86.0,85.79,85.8,48182.0,75.6817,75.7786,75.5936,75.6024,48182.0
2018-10-08 13:50:00,85.8,85.87,85.74,85.8,15062.0,75.6024,75.6641,75.5495,75.6024,15062.0
2018-10-08 14:00:00,85.79,86.11,85.75,86.08,29764.0,75.5936,75.8756,75.5584,75.8491,29764.0
2018-10-08 14:10:00,86.08,86.08,85.85,85.91,37275.0,75.8491,75.8491,75.6465,75.6993,37275.0
2018-10-08 14:20:00,85.92,86.11,85.91,86.07,33087.0,75.7081,75.8756,75.6993,75.8403,33087.0
2018-10-08 14:30:00,86.05,86.23,86.05,86.21,63644.0,75.8227,75.9813,75.8227,75.9637,63644.0
2018-10-08 14:40:00,86.19,86.2,86.03,86.19,30631.0,75.9461,75.9549,75.8051,75.9461,30631.0
2018-10-08 14:50:00,86.18,86.28,86.06,86.19,34295.0,75.9372,76.0254,75.8315,75.9461,34295.0
2018-10-08 15:00:00,86.19,86.44,86.17,86.29,37431.0,75.9461,76.1663,75.9284,76.0342,37431.0
2018-10-08 15:10:00,86.29,86.62,86.24,86.62,48432.0,76.0342,76.325,75.9901,76.325,48432.0
2018-10-08 15:20:00,86.63,86.73,86.48,86.52,89653.0,76.3338,76.4219,76.2016,76.2368,89653.0
2018-10-08 15:30:00,86.52,86.71,86.52,86.64,65327.0,76.2368,76.4043,76.2368,76.3426,65327.0
2018-10-08 15:40:00,86.65,86.69,86.48,86.57,90366.0,76.3514,76.3866,76.2016,76.2809,90366.0
2018-10-08 15:50:00,86.57,86.59,86.39,86.48,219141.0,76.2809,76.2985,76.1223,76.2016,219141.0
2018-10-09 09:30:00,86.62,86.87,86.39,86.57,121373.0,76.325,76.5452,76.1223,76.2809,121373.0
2018-10-09 09:40:00,86.55,86.55,86.04,86.46,78364.0,76.2633,76.2633,75.8139,76.184,78364.0
2018-10-09 09:50:00,86.44,86.53,86.15,86.4,104021.0,76.1663,76.2456,75.9108,76.1311,104021.0
2018-10-09 10:00:00,86.43,86.56,85.8,85.8,71748.0,76.1575,76.2721,75.6024,75.6024,71748.0
2018-10-09 10:10:00,85.78,85.97,85.59,85.97,79643.0,75.5848,75.7522,75.4174,75.7522,79643.0
2018-10-09 10:20:00,85.97,86.18,85.96,86.12,41834.0,75.7522,75.9372,75.7434,75.8844,41834.0
2018-10-09 10:30:00,86.13,86.49,86.13,86.38,80054.0,75.8932,76.2104,75.8932,76.1135,80054.0
2018-10-09 10:40:00,86.38,86.57,86.26,86.44,61626.0,76.1135,76.2809,76.0077,76.1663,61626.0
2018-10-09 10:50:00,86.43,86.45,86.06,86.07,41130.0,76.1575,76.1752,75.8315,75.8403,41130.0
2018-10-09 11:00:00,86.07,86.12,85.92,85.97,64905.0,75.8403,75.8844,75.7081,75.7522,64905.0
2018-10-09 11:10:00,85.98,86.23,85.92,86.1,44479.0,75.761,75.9813,75.7081,75.8668,44479.0
2018-10-09 11:20:00,86.08,86.39,86.08,86.17,25927.0,75.8491,76.1223,75.8491,75.9284,25927.0
2018-10-09 11:30:00,86.16,86.38,86.12,86.26,34950.0,75.9196,76.1135,75.8844,76.0077,34950.0
2018-10-09 11:40:00,86.24,86.45,86.17,86.34,27783.0,75.9901,76.1752,75.9284,76.0782,27783.0
2018-10-09 11:50:00,86.33,86.43,86.26,86.28,29685.0,76.0694,76.1575,76.0077,76.0254,29685.0
2018-10-09 12:00:00,86.28,86.36,86.22,86.27,23481.0,76.0254,76.0959,75.9725,76.0165,23481.0
2018-10-09 12:10:00,86.28,86.28,86.0,86.02,24234.0,76.0254,76.0254,75.7786,75.7963,24234.0
2018-10-09 12:20:00,86.02,86.11,85.94,85.94,93655.0,75.7963,75.8756,75.7258,75.7258,93655.0
2018-10-09 12:30:00,85.94,86.16,85.84,86.1,23688.0,75.7258,75.9196,75.6377,75.8668,23688.0
2018-10-09 12:40:00,86.09,86.11,85.79,86.01,54636.0,75.8579,75.8756,75.5936,75.7875,54636.0
2018-10-09 12:50:00,86.02,86.11,85.97,86.06,67182.0,75.7963,75.8756,75.7522,75.8315,67182.0
2018-10-09 13:00:00,86.03,86.1,85.9,86.07,30302.0,75.8051,75.8668,75.6905,75.8403,30302.0
2018-10-09 13:10:00,86.05,86.25,86.05,86.15,19872.0,75.8227,75.9989,75.8227,75.9108,19872.0
2018-10-09 13:20:00,86.14,86.35,86.14,86.33,17795.0,75.902,76.087,75.902,76.0694,17795.0
2018-10-09 13:30:00,86.32,86.32,86.13,86.19,57380.0,76.0606,76.0606,75.8932,75.9461,57380.0
2018-10-09 13:40:00,86.18,86.44,86.17,86.39,34137.0,75.9372,76.1663,75.9284,76.1223,34137.0
2018-10-09 13:50:00,86.38,86.55,86.31,86.44,28198.0,76.1135,76.2633,76.0518,76.1663,28198.0
2018-10-09 14:00:00,86.44,86.48,86.28,86.42,26266.0,76.1663,76.2016,76.0254,76.1487,26266.0
2018-10-09 14:10:00,86.46,86.52,86.29,86.29,28041.0,76.184,76.2368,76.0342,76.0342,28041.0
2018-10-09 14:20:00,86.3,86.41,86.29,86.32,31562.0,76.043,76.1399,76.0342,76.0606,31562.0
2018-10-09 14:30:00,86.34,86.36,86.15,86.3,27532.0,76.0782,76.0959,75.9108,76.043,27532.0
2018-10-09 14:40:00,86.3,86.34,86.21,86.34,40112.0,76.043,76.0782,75.9637,76.0782,40112.0
2018-10-09 14:50:00,86.32,86.62,86.31,86.6,40472.0,76.0606,76.325,76.0518,76.3073,40472.0
2018-10-09 15:00:00,86.61,86.72,86.59,86.66,36850.0,76.3161,76.4131,76.2985,76.3602,36850.0
2018-10-09 15:10:00,86.65,86.66,86.52,86.66,37178.0,76.3514,76.3602,76.2368,76.3602,37178.0
2018-10-09 15:20:00,86.66,86.79,86.51,86.75,322342.0,76.3602,76.4747,76.228,76.4395,322342.0
2018-10-09 15:30:00,86.75,86.91,86.68,86.89,187444.0,76.4395,76.5805,76.3778,76.5629,187444.0
2018-10-09 15:40:00,86.89,86.95,86.76,86.79,181622.0,76.5629,76.6157,76.4483,76.4747,181622.0
2018-10-09 15:50:00,86.78,86.86,86.65,86.76,455717.0,76.4659,76.5364,76.3514,76.4483,455717.0
2018-10-10 09:30:00,85.46,85.48,84.07,84.16,276231.0,75.3028,75.3204,74.078,74.1573,276231.0
2018-10-10 09:40:00,84.17,84.42,83.98,84.04,439832.0,74.1661,74.3864,73.9987,74.0516,439832.0
2018-10-10 09:50:00,84.04,84.3,83.18,83.38,306668.0,74.0516,74.2807,73.2938,73.47,306668.0
2018-10-10 10:00:00,83.39,83.95,83.34,83.94,350776.0,73.4788,73.9723,73.4348,73.9635,350776.0
2018-10-10 10:10:00,83.92,83.96,83.36,83.64,150136.0,73.9459,73.9811,73.4524,73.6991,150136.0
2018-10-10 10:20:00,83.64,83.98,83.63,83.86,113219.0,73.6991,73.9987,73.6903,73.893,113219.0
2018-10-10 10:30:00,83.86,84.02,83.78,83.94,213242.0,73.893,74.034,73.8225,73.9635,213242.0
2018-10-10 10:40:00,83.95,84.24,83.82,84.18,382552.0,73.9723,74.2278,73.8577,74.175,382552.0
2018-10-10 10:50:00,84.19,84.43,84.11,84.35,128398.0,74.1838,74.3952,74.1133,74.3247,128398.0
2018-10-10 11:00:00,84.33,84.58,83.8,83.81,120963.0,74.3071,74.5274,73.8401,73.8489,120963.0
2018-10-10 11:10:00,83.81,84.18,83.81,83.92,204417.0,73.8489,74.175,73.8489,73.9459,204417.0
2018-10-10 11:20:00,83.95,84.23,83.9,84.18,57304.0,73.9723,74.219,73.9282,74.175,57304.0
2018-10-10 11:30:00,84.16,84.16,83.83,84.01,130830.0,74.1573,74.1573,73.8666,74.0252,130830.0
2018-10-10 11:40:00,84.02,84.28,84.02,84.13,198345.0,74.034,74.2631,74.034,74.1309,198345.0
2018-10-10 11:50:00,84.14,84.31,84.13,84.28,134850.0,74.1397,74.2895,74.1309,74.2631,134850.0
2018-10-10 12:00:00,84.28,84.33,84.06,84.24,103359.0,74.2631,74.3071,74.0692,74.2278,103359.0
2018-10-10 12:10:00,84.22,84.7,84.19,84.66,54680.0,74.2102,74.6331,74.1838,74.5979,54680.0
2018-10-10 12:20:00,84.66,84.82,84.58,84.78,65945.0,74.5979,74.7389,74.5274,74.7036,65945.0
2018-10-10 12:30:00,84.76,84.89,84.7,84.82,55820.0,74.686,74.8006,74.6331,74.7389,55820.0
2018-10-10 12:40:00,84.81,84.93,84.71,84.81,85346.0,74.7301,74.8358,74.642,74.7301,85346.0
2018-10-10 12:50:00,84.81,85.08,84.8,84.98,119477.0,74.7301,74.968,74.7213,74.8799,119477.0
2018-10-10 13:00:00,84.97,85.26,84.88,85.18,199274.0,74.8711,75.1266,74.7918,75.0561,199274.0
2018-10-10 13:10:00,85.15,85.86,85.13,85.86,293770.0,75.0297,75.6553,75.012,75.6553,293770.0
2018-10-10 13:20:00,85.85,86.04,85.72,85.97,354831.0,75.6465,75.8139,75.5319,75.7522,354831.0
2018-10-10 13:30:00,85.96,85.99,85.54,85.67,326704.0,75.7434,75.7698,75.3733,75.4879,326704.0
2018-10-10 13:40:00,85.67,85.97,85.32,85.95,188490.0,75.4879,75.7522,75.1795,75.7346,188490.0
2018-10-10 13:50:00,85.94,86.04,85.72,85.91,211180.0,75.7258,75.8139,75.5319,75.6993,211180.0
2018-10-10 14:00:00,85.9,85.92,85.27,85.28,153997.0,75.6905,75.7081,75.1354,75.1442,153997.0
2018-10-10 14:10:00,85.27,85.6,85.27,85.44,75039.0,75.1354,75.4262,75.1354,75.2852,75039.0
2018-10-10 14:20:00,85.44,85.52,85.22,85.41,68229.0,75.2852,75.3557,75.0913,75.2588,68229.0
2018-10-10 14:30:00,85.41,85.54,85.12,85.22,97937.0,75.2588,75.3733,75.0032,75.0913,97937.0
2018-10-10 14:40:00,85.2,85.22,84.93,84.94,99358.0,75.0737,75.0913,74.8358,74.8446,99358.0
2018-10-10 14:50:00,84.92,85.11,84.68,85.04,91273.0,74.827,74.9944,74.6155,74.9327,91273.0
2018-10-10 15:00:00,85.03,85.04,84.72,84.83,115067.0,74.9239,74.9327,74.6508,74.7477,115067.0
2018-10-10 15:10:00,84.83,84.86,84.62,84.68,94312.0,74.7477,74.7741,74.5627,74.6155,94312.0
2018-10-10 15:20:00,84.7,84.9,84.66,84.83,88565.0,74.6331,74.8094,74.5979,74.7477,88565.0
2018-10-10 15:30:00,84.83,84.83,84.47,84.48,156014.0,74.7477,74.7477,74.4305,74.4393,156014.0
2018-10-10 15:40:00,84.47,84.68,84.17,84.61,170672.0,74.4305,74.6155,74.1661,74.5538,170672.0
2018-10-10 15:50:00,84.6,84.61,83.75,83.92,462166.0,74.545,74.5538,73.7961,73.9459,462166.0
2018-10-11 09:30:00,85.56,85.56,83.76,84.9,204638.0,75.3909,75.3909,73.8049,74.8094,204638.0
2018-10-11 09:40:00,84.83,85.47,84.64,85.44,143008.0,74.7477,75.3116,74.5803,75.2852,143008.0
2018-10-11 09:50:00,85.42,86.45,85.37,86.41,259924.0,75.2676,76.1752,75.2235,76.1399,259924.0
2018-10-11 10:00:00,86.39,86.59,85.59,85.79,189322.0,76.1223,76.2985,75.4174,75.5936,189322.0
2018-10-11 10:10:00,85.81,85.83,85.06,85.34,62260.0,75.6112,75.6288,74.9504,75.1971,62260.0
2018-10-11 10:20:00,85.32,85.54,85.17,85.41,111483.0,75.1795,75.3733,75.0473,75.2588,111483.0
2018-10-11 10:30:00,85.4,85.79,85.32,85.48,66420.0,75.25,75.5936,75.1795,75.3204,66420.0
2018-10-11 10:40:00,85.47,85.47,85.19,85.3,118432.0,75.3116,75.3116,75.0649,75.1618,118432.0
2018-10-11 10:50:00,85.29,85.7,85.28,85.31,68793.0,75.153,75.5143,75.1442,75.1706,68793.0
2018-10-11 11:00:00,85.3,85.54,84.85,85.05,87136.0,75.1618,75.3733,74.7653,74.9415,87136.0
2018-10-11 11:10:00,85.01,85.04,84.65,84.69,193288.0,74.9063,74.9327,74.5891,74.6243,193288.0
2018-10-11 11:20:00,84.7,84.94,84.59,84.91,80514.0,74.6331,74.8446,74.5362,74.8182,80514.0
2018-10-11 11:30:00,84.88,84.88,84.48,84.55,153048.0,74.7918,74.7918,74.4393,74.501,153048.0
2018-10-11 11:40:00,84.57,84.97,84.43,84.94,131800.0,74.5186,74.8711,74.3952,74.8446,131800.0
2018-10-11 11:50:00,84.99,85.1,84.75,84.96,49368.0,74.8887,74.9856,74.6772,74.8622,49368.0
2018-10-11 12:00:00,84.93,85.2,84.89,84.97,61675.0,74.8358,75.0737,74.8006,74.8711,61675.0
2018-10-11 12:10:00,84.98,85.2,84.86,85.18,76457.0,74.8799,75.0737,74.7741,75.0561,76457.0
2018-10-11 12:20:00,85.18,85.69,85.18,85.55,52687.0,75.0561,75.5055,75.0561,75.3821,52687.0
2018-10-11 12:30:00,85.56,85.56,85.27,85.3,70689.0,75.3909,75.3909,75.1354,75.1618,70689.0
2018-10-11 12:40:00,85.29,85.47,85.15,85.22,62670.0,75.153,75.3116,75.0297,75.0913,62670.0
2018-10-11 12:50:00,85.18,85.49,85.08,85.33,28983.0,75.0561,75.3293,74.968,75.1883,28983.0
2018-10-11 13:00:00,85.32,85.32,85.08,85.15,21144.0,75.1795,75.1795,74.968,75.0297,21144.0
2018-10-11 13:10:00,85.17,85.58,85.11,85.53,19914.0,75.0473,75.4086,74.9944,75.3645,19914.0
2018-10-11 13:20:00,85.54,85.62,85.38,85.55,23301.0,75.3733,75.4438,75.2323,75.3821,23301.0
2018-10-11 13:30:00,85.58,85.62,85.37,85.55,28746.0,75.4086,75.4438,75.2235,75.3821,28746.0
2018-10-11 13:40:00,85.56,85.58,85.36,85.44,40908.0,75.3909,75.4086,75.2147,75.2852,40908.0
2018-10-11 13:50:00,85.42,85.51,85.14,85.3,118688.0,75.2676,75.3469,75.0209,75.1618,118688.0
2018-10-11 14:00:00,85.27,85.31,84.92,84.92,22793.0,75.1354,75.1706,74.827,74.827,22793.0
2018-10-11 14:10:00,84.91,84.92,84.45,84.54,34321.0,74.8182,74.827,74.4129,74.4922,34321.0
2018-10-11 14:20:00,84.52,84.68,84.4,84.49,56198.0,74.4745,74.6155,74.3688,74.4481,56198.0
2018-10-11 14:30:00,84.49,84.56,84.11,84.19,54407.0,74.4481,74.5098,74.1133,74.1838,54407.0
2018-10-11 14:40:00,84.17,84.18,83.25,83.8,74408.0,74.1661,74.175,73.3555,73.8401,74408.0
2018-10-11 14:50:00,83.74,84.17,83.66,83.89,48624.0,73.7872,74.1661,73.7168,73.9194,48624.0
2018-10-11 15:00:00,83.85,84.18,83.72,83.8,50882.0,73.8842,74.175,73.7696,73.8401,50882.0
2018-10-11 15:10:00,83.79,84.98,83.59,84.92,96057.0,73.8313,74.8799,73.6551,74.827,96057.0
2018-10-11 15:20:00,84.93,85.02,84.61,84.65,87748.0,74.8358,74.9151,74.5538,74.5891,87748.0
2018-10-11 15:30:00,84.58,84.77,84.22,84.46,129556.0,74.5274,74.6948,74.2102,74.4217,129556.0
2018-10-11 15:40:00,84.43,84.43,83.68,83.68,90375.0,74.3952,74.3952,73.7344,73.7344,90375.0
2018-10-11 15:50:00,83.73,83.97,83.5,83.67,322308.0,73.7784,73.9899,73.5758,73.7256,322308.0
2018-10-12 09:30:00,85.23,85.77,84.75,84.81,155523.0,75.1002,75.576,74.6772,74.7301,155523.0
2018-10-12 09:40:00,84.76,85.15,84.52,84.71,131482.0,74.686,75.0297,74.4745,74.642,131482.0
2018-10-12 09:50:00,84.78,84.79,84.27,84.52,53919.0,74.7036,74.7125,74.2543,74.4745,53919.0
2018-10-12 10:00:00,84.53,84.71,84.38,84.62,55199.0,74.4834,74.642,74.3512,74.5627,55199.0
2018-10-12 10:10:00,84.63,84.7,84.27,84.35,51029.0,74.5715,74.6331,74.2543,74.3247,51029.0
2018-10-12 10:20:00,84.33,84.45,84.15,84.3,30762.0,74.3071,74.4129,74.1485,74.2807,30762.0
2018-10-12 10:30:00,84.33,84.82,84.3,84.7,40202.0,74.3071,74.7389,74.2807,74.6331,40202.0
2018-10-12 10:40:00,84.73,84.86,84.56,84.57,27542.0,74.6596,74.7741,74.5098,74.5186,27542.0
2018-10-12 10:50:00,84.58,84.91,84.56,84.56,42696.0,74.5274,74.8182,74.5098,74.5098,42696.0
2018-10-12 11:00:00,84.55,84.64,84.24,84.48,34438.0,74.501,74.5803,74.2278,74.4393,34438.0
2018-10-12 11:10:00,84.46,84.62,84.22,84.25,32471.0,74.4217,74.5627,74.2102,74.2366,32471.0
2018-10-12 11:20:00,84.3,84.39,84.18,84.24,40711.0,74.2807,74.36,74.175,74.2278,40711.0
2018-10-12 11:30:00,84.24,84.38,84.07,84.08,36401.0,74.2278,74.3512,74.078,74.0868,36401.0
2018-10-12 11:40:00,84.07,84.1,83.65,83.94,40252.0,74.078,74.1045,73.7079,73.9635,40252.0
2018-10-12 11:50:00,83.97,84.03,83.79,83.83,27714.0,73.9899,74.0428,73.8313,73.8666,27714.0
2018-10-12 12:00:00,83.79,83.82,83.57,83.76,38241.0,73.8313,73.8577,73.6375,73.8049,38241.0
2018-10-12 12:10:00,83.79,83.81,83.52,83.54,26420.0,73.8313,73.8489,73.5934,73.611,26420.0
2018-10-12 12:20:00,83.51,83.71,83.45,83.56,41311.0,73.5846,73.7608,73.5317,73.6286,41311.0
2018-10-12 12:30:00,83.56,83.63,83.23,83.23,60636.0,73.6286,73.6903,73.3379,73.3379,60636.0
2018-10-12 12:40:00,83.22,83.32,83.07,83.11,43060.0,73.3291,73.4172,73.1969,73.2321,43060.0
2018-10-12 12:50:00,83.1,83.52,83.07,83.42,54399.0,73.2233,73.5934,73.1969,73.5053,54399.0
2018-10-12 13:00:00,83.42,83.73,83.22,83.67,57354.0,73.5053,73.7784,73.3291,73.7256,57354.0
2018-10-12 13:10:00,83.67,83.71,83.35,83.39,38655.0,73.7256,73.7608,73.4436,73.4788,38655.0
2018-10-12 13:20:00,83.38,83.77,83.38,83.56,36614.0,73.47,73.8137,73.47,73.6286,36614.0
2018-10-12 13:30:00,83.57,83.57,83.31,83.52,41883.0,73.6375,73.6375,73.4084,73.5934,41883.0
2018-10-12 13:40:00,83.52,83.78,83.39,83.69,39784.0,73.5934,73.8225,73.4788,73.7432,39784.0
2018-10-12 13:50:00,83.7,83.73,83.51,83.58,33873.0,73.752,73.7784,73.5846,73.6463,33873.0
2018-10-12 14:00:00,83.55,83.61,83.31,83.41,67890.0,73.6198,73.6727,73.4084,73.4965,67890.0
2018-10-12 14:10:00,83.39,83.62,83.12,83.57,60208.0,73.4788,73.6815,73.2409,73.6375,60208.0
2018-10-12 14:20:00,83.59,83.79,83.4,83.78,55110.0,73.6551,73.8313,73.4877,73.8225,55110.0
2018-10-12 14:30:00,83.81,83.81,83.41,83.54,50611.0,73.8489,73.8489,73.4965,73.611,50611.0
2018-10-12 14:40:00,83.53,83.59,83.38,83.56,48970.0,73.6022,73.6551,73.47,73.6286,48970.0
2018-10-12 14:50:00,83.57,83.92,83.55,83.78,62118.0,73.6375,73.9459,73.6198,73.8225,62118.0
2018-10-12 15:00:00,83.78,83.93,83.6,83.92,66803.0,73.8225,73.9547,73.6639,73.9459,66803.0
2018-10-12 15:10:00,83.92,84.01,83.8,83.83,75262.0,73.9459,74.0252,73.8401,73.8666,75262.0
2018-10-12 15:20:00,83.84,84.19,83.84,84.04,77631.0,73.8754,74.1838,73.8754,74.0516,77631.0
2018-10-12 15:30:00,84.05,84.12,83.85,83.91,101498.0,74.0604,74.1221,73.8842,73.937,101498.0
2018-10-12 15:40:00,83.91,84.27,83.9,84.11,130874.0,73.937,74.2543,73.9282,74.1133,130874.0
2018-10-12 15:50:00,84.12,84.4,84.06,84.16,353805.0,74.1221,74.3688,74.0692,74.1573,353805.0
2018-10-15 09:30:00,83.71,83.97,83.1,83.86,80752.0,73.7608,73.9899,73.2233,73.893,80752.0
2018-10-15 09:40:00,83.87,84.03,83.76,83.99,66392.0,73.9018,74.0428,73.8049,74.0075,66392.0
2018-10-15 09:50:00,84.02,84.12,83.74,83.84,53024.0,74.034,74.1221,73.7872,73.8754,53024.0
2018-10-15 10:00:00,83.8,83.94,83.53,83.58,67401.0,73.8401,73.9635,73.6022,73.6463,67401.0
2018-10-15 10:10:00,83.6,83.78,83.39,83.41,58988.0,73.6639,73.8225,73.4788,73.4965,58988.0
2018-10-15 10:20:00,83.43,83.81,83.41,83.66,38701.0,73.5141,73.8489,73.4965,73.7168,38701.0
2018-10-15 10:30:00,83.63,83.84,83.53,83.81,39307.0,73.6903,73.8754,73.6022,73.8489,39307.0
2018-10-15 10:40:00,83.81,83.85,83.57,83.73,37492.0,73.8489,73.8842,73.6375,73.7784,37492.0
2018-10-15 10:50:00,83.7,83.94,83.67,83.88,40760.0,73.752,73.9635,73.7256,73.9106,40760.0
2018-10-15 11:00:00,83.89,84.06,83.82,83.99,41140.0,73.9194,74.0692,73.8577,74.0075,41140.0
2018-10-15 11:10:00,83.98,84.04,83.88,83.96,42188.0,73.9987,74.0516,73.9106,73.9811,42188.0
2018-10-15 11:20:00,83.98,84.52,83.98,84.38,60543.0,73.9987,74.4745,73.9987,74.3512,60543.0
2018-10-15 11:30:00,84.39,84.42,84.16,84.16,46602.0,74.36,74.3864,74.1573,74.1573,46602.0
2018-10-15 11:40:00,84.16,84.52,84.13,84.47,59185.0,74.1573,74.4745,74.1309,74.4305,59185.0
2018-10-15 11:50:00,84.47,84.47,84.14,84.19,70327.0,74.4305,74.4305,74.1397,74.1838,70327.0
2018-10-15 12:00:00,84.2,84.25,84.13,84.17,71762.0,74.1926,74.2366,74.1309,74.1661,71762.0
2018-10-15 12:10:00,84.17,84.18,83.92,84.11,36989.0,74.1661,74.175,73.9459,74.1133,36989.0
2018-10-15 12:20:00,84.11,84.33,84.02,84.3,29441.0,74.1133,74.3071,74.034,74.2807,29441.0
2018-10-15 12:30:00,84.31,84.44,84.27,84.37,34382.0,74.2895,74.4041,74.2543,74.3424,34382.0
2018-10-15 12:40:00,84.38,84.48,84.3,84.42,35035.0,74.3512,74.4393,74.2807,74.3864,35035.0
2018-10-15 12:50:00,84.43,84.53,84.3,84.32,20508.0,74.3952,74.4834,74.2807,74.2983,20508.0
2018-10-15 13:00:00,84.33,84.46,84.25,84.43,46511.0,74.3071,74.4217,74.2366,74.3952,46511.0
2018-10-15 13:10:00,84.42,84.52,84.39,84.48,39261.0,74.3864,74.4745,74.36,74.4393,39261.0
2018-10-15 13:20:00,84.48,84.49,84.29,84.31,48915.0,74.4393,74.4481,74.2719,74.2895,48915.0
2018-10-15 13:30:00,84.31,84.54,84.24,84.54,31836.0,74.2895,74.4922,74.2278,74.4922,31836.0
2018-10-15 13:40:00,84.54,84.67,84.52,84.61,26310.0,74.4922,74.6067,74.4745,74.5538,26310.0
2018-10-15 13:50:00,84.61,84.61,84.32,84.39,25988.0,74.5538,74.5538,74.2983,74.36,25988.0
2018-10-15 14:00:00,84.4,84.42,84.23,84.33,27431.0,74.3688,74.3864,74.219,74.3071,27431.0
2018-10-15 14:10:00,84.35,84.36,84.1,84.13,34417.0,74.3247,74.3336,74.1045,74.1309,34417.0
2018-10-15 14:20:00,84.12,84.31,84.02,84.04,52010.0,74.1221,74.2895,74.034,74.0516,52010.0
2018-10-15 14:30:00,84.04,84.22,83.96,84.22,45924.0,74.0516,74.2102,73.9811,74.2102,45924.0
2018-10-15 14:40:00,84.22,84.47,84.21,84.43,43950.0,74.2102,74.4305,74.2014,74.3952,43950.0
2018-10-15 14:50:00,84.45,84.55,84.4,84.49,59216.0,74.4129,74.501,74.3688,74.4481,59216.0
2018-10-15 15:00:00,84.53,84.56,84.37,84.4,54429.0,74.4834,74.5098,74.3424,74.3688,54429.0
2018-10-15 15:10:00,84.39,84.39,84.07,84.12,74905.0,74.36,74.36,74.078,74.1221,74905.0
2018-10-15 15:20:00,84.1,84.26,84.01,84.02,58431.0,74.1045,74.2454,74.0252,74.034,58431.0
2018-10-15 15:30:00,84.01,84.12,83.93,84.05,63010.0,74.0252,74.1221,73.9547,74.0604,63010.0
2018-10-15 15:40:00,84.05,84.27,84.04,84.19,121531.0,74.0604,74.2543,74.0516,74.1838,121531.0
2018-10-15 15:50:00,84.17,84.17,83.89,83.91,313756.0,74.1661,74.1661,73.9194,73.937,313756.0
2018-10-16 09:30:00,84.79,85.04,84.38,84.95,91541.0,74.7125,74.9327,74.3512,74.8534,91541.0
2018-10-16 09:40:00,84.97,85.04,84.56,84.7,96973.0,74.8711,74.9327,74.5098,74.6331,96973.0
2018-10-16 09:50:00,84.7,84.89,84.48,84.88,109878.0,74.6331,74.8006,74.4393,74.7918,109878.0
2018-10-16 10:00:00,84.89,84.91,84.45,84.47,62175.0,74.8006,74.8182,74.4129,74.4305,62175.0
2018-10-16 10:10:00,84.47,84.58,84.26,84.33,59322.0,74.4305,74.5274,74.2454,74.3071,59322.0
2018-10-16 10:20:00,84.32,84.44,84.16,84.2,50194.0,74.2983,74.4041,74.1573,74.1926,50194.0
2018-10-16 10:30:00,84.17,84.39,84.14,84.32,32517.0,74.1661,74.36,74.1397,74.2983,32517.0
2018-10-16 10:40:00,84.35,84.49,84.35,84.44,25300.0,74.3247,74.4481,74.3247,74.4041,25300.0
2018-10-16 10:50:00,84.44,84.64,84.44,84.58,69230.0,74.4041,74.5803,74.4041,74.5274,69230.0
2018-10-16 11:00:00,84.57,84.6,84.28,84.35,39174.0,74.5186,74.545,74.2631,74.3247,39174.0
2018-10-16 11:10:00,84.35,84.97,84.28,84.87,69055.0,74.3247,74.8711,74.2631,74.7829,69055.0
2018-10-16 11:20:00,84.87,85.04,84.79,84.97,128368.0,74.7829,74.9327,74.7125,74.8711,128368.0
2018-10-16 11:30:00,84.96,85.16,84.88,85.13,46284.0,74.8622,75.0385,74.7918,75.012,46284.0
2018-10-16 11:40:00,85.14,85.14,84.96,85.02,37167.0,75.0209,75.0209,74.8622,74.9151,37167.0
2018-10-16 11:50:00,85.03,85.32,84.94,85.31,36527.0,74.9239,75.1795,74.8446,75.1706,36527.0
2018-10-16 12:00:00,85.33,85.34,85.11,85.15,25251.0,75.1883,75.1971,74.9944,75.0297,25251.0
2018-10-16 12:10:00,85.14,85.14,84.86,84.9,39406.0,75.0209,75.0209,74.7741,74.8094,39406.0
2018-10-16 12:20:00,84.88,85.04,84.84,84.95,50682.0,74.7918,74.9327,74.7565,74.8534,50682.0
2018-10-16 12:30:00,84.94,85.18,84.94,85.06,23754.0,74.8446,75.0561,74.8446,74.9504,23754.0
2018-10-16 12:40:00,85.06,85.1,85.02,85.07,23288.0,74.9504,74.9856,74.9151,74.9592,23288.0
2018-10-16 12:50:00,85.08,85.2,85.03,85.19,28384.0,74.968,75.0737,74.9239,75.0649,28384.0
2018-10-16 13:00:00,85.2,85.24,85.04,85.07,19910.0,75.0737,75.109,74.9327,74.9592,19910.0
2018-10-16 13:10:00,85.09,85.19,85.06,85.13,25798.0,74.9768,75.0649,74.9504,75.012,25798.0
2018-10-16 13:20:00,85.13,85.28,85.11,85.25,26609.0,75.012,75.1442,74.9944,75.1178,26609.0
2018-10-16 13:30:00,85.26,85.32,85.16,85.29,30842.0,75.1266,75.1795,75.0385,75.153,30842.0
2018-10-16 13:40:00,85.29,85.45,85.29,85.42,25105.0,75.153,75.294,75.153,75.2676,25105.0
2018-10-16 13:50:00,85.42,85.46,85.31,85.46,32274.0,75.2676,75.3028,75.1706,75.3028,32274.0
2018-10-16 14:00:00,85.47,85.57,85.41,85.53,38428.0,75.3116,75.3997,75.2588,75.3645,38428.0
2018-10-16 14:10:00,85.58,85.58,85.38,85.43,38079.0,75.4086,75.4086,75.2323,75.2764,38079.0
2018-10-16 14:20:00,85.44,85.52,85.37,85.45,31046.0,75.2852,75.3557,75.2235,75.294,31046.0
2018-10-16 14:30:00,85.46,85.62,85.42,85.54,31139.0,75.3028,75.4438,75.2676,75.3733,31139.0
2018-10-16 14:40:00,85.54,85.62,85.49,85.57,32416.0,75.3733,75.4438,75.3293,75.3997,32416.0
2018-10-16 14:50:00,85.57,85.58,85.37,85.42,33381.0,75.3997,75.4086,75.2235,75.2676,33381.0
2018-10-16 15:00:00,85.43,85.54,85.34,85.52,78260.0,75.2764,75.3733,75.1971,75.3557,78260.0
2018-10-16 15:10:00,85.52,85.67,85.49,85.58,56333.0,75.3557,75.4879,75.3293,75.4086,56333.0
2018-10-16 15:20:00,85.56,85.57,85.39,85.39,50315.0,75.3909,75.3997,75.2411,75.2411,50315.0
2018-10-16 15:30:00,85.4,85.55,85.39,85.49,108021.0,75.25,75.3821,75.2411,75.3293,108021.0
2018-10-16 15:40:00,85.5,85.67,85.45,85.65,179481.0,75.3381,75.4879,75.294,75.4702,179481.0
2018-10-16 15:50:00,85.67,85.84,85.56,85.75,447457.0,75.4879,75.6377,75.3909,75.5584,447457.0
2018-10-17 09:30:00,86.35,86.42,85.76,85.87,140193.0,76.087,76.1487,75.5672,75.6641,140193.0
2018-10-17 09:40:00,85.88,86.26,85.86,86.08,37268.0,75.6729,76.0077,75.6553,75.8491,37268.0
2018-10-17 09:50:00,86.07,86.28,85.67,85.67,46644.0,75.8403,76.0254,75.4879,75.4879,46644.0
2018-10-17 10:00:00,85.61,85.64,85.28,85.48,54720.0,75.435,75.4614,75.1442,75.3204,54720.0
2018-10-17 10:10:00,85.49,85.5,85.07,85.25,46911.0,75.3293,75.3381,74.9592,75.1178,46911.0
2018-10-17 10:20:00,85.2,85.34,85.03,85.24,33434.0,75.0737,75.1971,74.9239,75.109,33434.0
2018-10-17 10:30:00,85.26,85.32,84.97,85.04,77894.0,75.1266,75.1795,74.8711,74.9327,77894.0
2018-10-17 10:40:00,85.04,85.04,84.7,84.92,52967.0,74.9327,74.9327,74.6331,74.827,52967.0
2018-10-17 10:50:00,84.91,84.99,84.64,84.73,68497.0,74.8182,74.8887,74.5803,74.6596,68497.0
2018-10-17 11:00:00,84.73,85.07,84.6,85.04,135266.0,74.6596,74.9592,74.545,74.9327,135266.0
2018-10-17 11:10:00,85.05,85.12,84.8,85.05,92741.0,74.9415,75.0032,74.7213,74.9415,92741.0
2018-10-17 11:20:00,85.03,85.08,84.8,84.91,81976.0,74.9239,74.968,74.7213,74.8182,81976.0
2018-10-17 11:30:00,84.92,85.07,84.92,84.95,34026.0,74.827,74.9592,74.827,74.8534,34026.0
2018-10-17 11:40:00,84.97,85.38,84.96,85.3,52053.0,74.8711,75.2323,74.8622,75.1618,52053.0
2018-10-17 11:50:00,85.3,85.32,85.02,85.07,47946.0,75.1618,75.1795,74.9151,74.9592,47946.0
2018-10-17 12:00:00,85.08,85.12,84.99,85.06,86939.0,74.968,75.0032,74.8887,74.9504,86939.0
2018-10-17 12:10:00,85.06,85.19,84.95,85.17,104732.0,74.9504,75.0649,74.8534,75.0473,104732.0
2018-10-17 12:20:00,85.16,85.29,85.16,85.17,48048.0,75.0385,75.153,75.0385,75.0473,48048.0
2018-10-17 12:30:00,85.17,85.35,85.13,85.34,80089.0,75.0473,75.2059,75.012,75.1971,80089.0
2018-10-17 12:40:00,85.35,85.59,85.35,85.38,50776.0,75.2059,75.4174,75.2059,75.2323,50776.0
2018-10-17 12:50:00,85.39,85.62,85.39,85.57,97571.0,75.2411,75.4438,75.2411,75.3997,97571.0
2018-10-17 13:00:00,85.58,85.86,85.54,85.73,44672.0,75.4086,75.6553,75.3733,75.5407,44672.0
2018-10-17 13:10:00,85.74,85.88,85.64,85.71,35636.0,75.5495,75.6729,75.4614,75.5231,35636.0
2018-10-17 13:20:00,85.71,85.71,85.63,85.65,77339.0,75.5231,75.5231,75.4526,75.4702,77339.0
2018-10-17 13:30:00,85.68,85.77,85.59,85.75,59244.0,75.4967,75.576,75.4174,75.5584,59244.0
2018-10-17 13:40:00,85.74,85.78,85.68,85.7,75263.0,75.5495,75.5848,75.4967,75.5143,75263.0
2018-10-17 13:50:00,85.71,85.8,85.67,85.73,76779.0,75.5231,75.6024,75.4879,75.5407,76779.0
2018-10-17 14:00:00,85.72,85.82,85.51,85.71,39503.0,75.5319,75.62,75.3469,75.5231,39503.0
2018-10-17 14:10:00,85.69,85.7,85.3,85.34,36887.0,75.5055,75.5143,75.1618,75.1971,36887.0
2018-10-17 14:20:00,85.33,85.33,85.04,85.23,41628.0,75.1883,75.1883,74.9327,75.1002,41628.0
2018-10-17 14:30:00,85.22,85.32,85.12,85.23,40129.0,75.0913,75.1795,75.0032,75.1002,40129.0
2018-10-17 14:40:00,85.22,85.45,85.22,85.42,26787.0,75.0913,75.294,75.0913,75.2676,26787.0
2018-10-17 14:50:00,85.43,85.66,85.4,85.59,29195.0,75.2764,75.479,75.25,75.4174,29195.0
2018-10-17 15:00:00,85.56,85.66,85.46,85.65,37461.0,75.3909,75.479,75.3028,75.4702,37461.0
2018-10-17 15:10:00,85.63,85.64,85.38,85.47,35993.0,75.4526,75.4614,75.2323,75.3116,35993.0
2018-10-17 15:20:00,85.47,85.6,85.43,85.55,38634.0,75.3116,75.4262,75.2764,75.3821,38634.0
2018-10-17 15:30:00,85.55,85.56,85.26,85.41,53522.0,75.3821,75.3909,75.1266,75.2588,53522.0
2018-10-17 15:40:00,85.4,85.42,85.14,85.27,103341.0,75.25,75.2676,75.0209,75.1354,103341.0
2018-10-17 15:50:00,85.26,85.35,85.15,85.29,231211.0,75.1266,75.2059,75.0297,75.153,231211.0
2018-10-18 09:30:00,83.0,83.63,81.55,82.39,352385.0,73.1352,73.6903,71.8575,72.5977,352385.0
2018-10-18 09:40:00,82.38,82.84,82.29,82.44,165332.0,72.5889,72.9942,72.5096,72.6418,165332.0
2018-10-18 09:50:00,82.44,83.1,82.24,83.08,143742.0,72.6418,73.2233,72.4655,73.2057,143742.0
2018-10-18 10:00:00,83.06,83.31,82.77,83.1,95749.0,73.1881,73.4084,72.9325,73.2233,95749.0
2018-10-18 10:10:00,83.1,83.31,82.89,83.2,96150.0,73.2233,73.4084,73.0383,73.3114,96150.0
2018-10-18 10:20:00,83.19,83.52,83.19,83.52,174779.0,73.3026,73.5934,73.3026,73.5934,174779.0
2018-10-18 10:30:00,83.53,83.9,83.44,83.89,57721.0,73.6022,73.9282,73.5229,73.9194,57721.0
2018-10-18 10:40:00,83.88,84.0,83.66,83.94,69201.0,73.9106,74.0163,73.7168,73.9635,69201.0
2018-10-18 10:50:00,83.97,84.23,83.89,84.21,94148.0,73.9899,74.219,73.9194,74.2014,94148.0
2018-10-18 11:00:00,84.2,84.29,84.2,84.27,162231.0,74.1926,74.2719,74.1926,74.2543,162231.0
2018-10-18 11:10:00,84.25,84.28,84.03,84.07,127906.0,74.2366,74.2631,74.0428,74.078,127906.0
2018-10-18 11:20:00,84.07,84.07,83.75,83.8,112726.0,74.078,74.078,73.7961,73.8401,112726.0
2018-10-18 11:30:00,83.8,83.85,83.64,83.75,100290.0,73.8401,73.8842,73.6991,73.7961,100290.0
2018-10-18 11:40:00,83.75,83.78,83.37,83.48,118651.0,73.7961,73.8225,73.4612,73.5581,118651.0
2018-10-18 11:50:00,83.53,83.61,83.41,83.47,154649.0,73.6022,73.6727,73.4965,73.5493,154649.0
2018-10-18 12:00:00,83.45,83.59,83.33,83.56,66235.0,73.5317,73.6551,73.426,73.6286,66235.0
2018-10-18 12:10:00,83.5,83.5,83.23,83.35,86028.0,73.5758,73.5758,73.3379,73.4436,86028.0
2018-10-18 12:20:00,83.36,83.66,83.32,83.59,50312.0,73.4524,73.7168,73.4172,73.6551,50312.0
2018-10-18 12:30:00,83.53,83.63,83.44,83.57,43311.0,73.6022,73.6903,73.5229,73.6375,43311.0
2018-10-18 12:40:00,83.6,83.83,83.6,83.77,66239.0,73.6639,73.8666,73.6639,73.8137,66239.0
2018-10-18 12:50:00,83.76,83.87,83.72,83.74,69810.0,73.8049,73.9018,73.7696,73.7872,69810.0
2018-10-18 13:00:00,83.73,83.81,83.38,83.39,91438.0,73.7784,73.8489,73.47,73.4788,91438.0
2018-10-18 13:10:00,83.37,83.41,82.98,83.02,49353.0,73.4612,73.4965,73.1176,73.1528,49353.0
2018-10-18 13:20:00,83.03,83.16,82.89,83.03,42270.0,73.1616,73.2762,73.0383,73.1616,42270.0
2018-10-18 13:30:00,83.04,83.38,83.01,83.35,92147.0,73.1704,73.47,73.144,73.4436,92147.0
2018-10-18 13:40:00,83.33,83.33,83.0,83.32,63385.0,73.426,73.426,73.1352,73.4172,63385.0
2018-10-18 13:50:00,83.35,83.44,83.18,83.39,55182.0,73.4436,73.5229,73.2938,73.4788,55182.0
2018-10-18 14:00:00,83.36,83.75,83.34,83.72,46055.0,73.4524,73.7961,73.4348,73.7696,46055.0
2018-10-18 14:10:00,83.7,83.77,83.33,83.37,42607.0,73.752,73.8137,73.426,73.4612,42607.0
2018-10-18 14:20:00,83.37,83.63,83.31,83.41,38241.0,73.4612,73.6903,73.4084,73.4965,38241.0
2018-10-18 14:30:00,83.39,83.49,83.22,83.34,27092.0,73.4788,73.567,73.3291,73.4348,27092.0
2018-10-18 14:40:00,83.3,83.65,83.27,83.51,18713.0,73.3995,73.7079,73.3731,73.5846,18713.0
2018-10-18 14:50:00,83.5,83.58,83.39,83.44,26179.0,73.5758,73.6463,73.4788,73.5229,26179.0
2018-10-18 15:00:00,83.41,83.48,83.25,83.27,36072.0,73.4965,73.5581,73.3555,73.3731,36072.0
2018-10-18 15:10:00,83.26,83.51,83.18,83.35,34817.0,73.3643,73.5846,73.2938,73.4436,34817.0
2018-10-18 15:20:00,83.33,83.47,83.23,83.44,49042.0,73.426,73.5493,73.3379,73.5229,49042.0
2018-10-18 15:30:00,83.44,83.45,83.22,83.43,101066.0,73.5229,73.5317,73.3291,73.5141,101066.0
2018-10-18 15:40:00,83.44,83.55,83.29,83.35,100173.0,73.5229,73.6198,73.3907,73.4436,100173.0
2018-10-18 15:50:00,83.34,83.34,83.1,83.17,296040.0,73.4348,73.4348,73.2233,73.285,296040.0
2018-10-19 09:30:00,82.93,83.77,82.77,83.62,186237.0,73.0735,73.8137,72.9325,73.6815,186237.0
2018-10-19 09:40:00,83.67,83.96,83.55,83.79,38699.0,73.7256,73.9811,73.6198,73.8313,38699.0
2018-10-19 09:50:00,83.81,84.22,83.79,83.86,38317.0,73.8489,74.2102,73.8313,73.893,38317.0
2018-10-19 10:00:00,83.83,83.98,83.56,83.9,46865.0,73.8666,73.9987,73.6286,73.9282,46865.0
2018-10-19 10:10:00,83.88,83.97,83.77,83.84,33342.0,73.9106,73.9899,73.8137,73.8754,33342.0
2018-10-19 10:20:00,83.84,83.92,83.59,83.61,54994.0,73.8754,73.9459,73.6551,73.6727,54994.0
2018-10-19 10:30:00,83.6,83.82,83.58,83.62,50423.0,73.6639,73.8577,73.6463,73.6815,50423.0
2018-10-19 10:40:00,83.6,83.68,83.33,83.36,29394.0,73.6639,73.7344,73.426,73.4524,29394.0
2018-10-19 10:50:00,83.36,83.57,83.33,83.52,27212.0,73.4524,73.6375,73.426,73.5934,27212.0
2018-10-19 11:00:00,83.55,83.83,83.55,83.72,32999.0,73.6198,73.8666,73.6198,73.7696,32999.0
2018-10-19 11:10:00,83.7,83.77,83.36,83.36,28830.0,73.752,73.8137,73.4524,73.4524,28830.0
2018-10-19 11:20:00,83.37,83.38,83.2,83.2,12299.0,73.4612,73.47,73.3114,73.3114,12299.0
2018-10-19 11:30:00,83.22,83.25,83.05,83.13,30844.0,73.3291,73.3555,73.1793,73.2497,30844.0
2018-10-19 11:40:00,83.11,83.15,82.84,82.88,36805.0,73.2321,73.2674,72.9942,73.0295,36805.0
2018-10-19 11:50:00,82.89,83.06,82.77,82.97,61420.0,73.0383,73.1881,72.9325,73.1088,61420.0
2018-10-19 12:00:00,82.99,83.03,82.61,82.68,25679.0,73.1264,73.1616,72.7916,72.8532,25679.0
2018-10-19 12:10:00,82.66,82.66,82.21,82.26,46226.0,72.8356,72.8356,72.4391,72.4831,46226.0
2018-10-19 12:20:00,82.23,82.29,81.96,82.16,67975.0,72.4567,72.5096,72.2188,72.395,67975.0
2018-10-19 12:30:00,82.13,82.19,81.87,82.11,50246.0,72.3686,72.4215,72.1395,72.351,50246.0
2018-10-19 12:40:00,82.11,82.19,81.89,81.99,75933.0,72.351,72.4215,72.1571,72.2452,75933.0
2018-10-19 12:50:00,81.99,82.33,81.88,82.26,44118.0,72.2452,72.5448,72.1483,72.4831,44118.0
2018-10-19 13:00:00,82.22,82.26,81.97,82.05,50089.0,72.4479,72.4831,72.2276,72.2981,50089.0
2018-10-19 13:10:00,82.05,82.52,82.05,82.35,23497.0,72.2981,72.7122,72.2981,72.5625,23497.0
2018-10-19 13:20:00,82.43,82.49,82.3,82.39,20271.0,72.6329,72.6858,72.5184,72.5977,20271.0
2018-10-19 13:30:00,82.37,82.5,82.35,82.45,18382.0,72.5801,72.6946,72.5625,72.6506,18382.0
2018-10-19 13:40:00,82.43,82.55,82.31,82.42,18877.0,72.6329,72.7387,72.5272,72.6241,18877.0
2018-10-19 13:50:00,82.46,82.5,82.33,82.37,23407.0,72.6594,72.6946,72.5448,72.5801,23407.0
2018-10-19 14:00:00,82.36,82.39,81.95,82.13,51492.0,72.5713,72.5977,72.21,72.3686,51492.0
2018-10-19 14:10:00,82.14,82.31,82.11,82.27,25349.0,72.3774,72.5272,72.351,72.492,25349.0
2018-10-19 14:20:00,82.27,82.72,82.23,82.52,27840.0,72.492,72.8885,72.4567,72.7122,27840.0
2018-10-19 14:30:00,82.53,82.7,82.46,82.47,25987.0,72.7211,72.8709,72.6594,72.6682,25987.0
2018-10-19 14:40:00,82.46,82.73,82.36,82.73,20748.0,72.6594,72.8973,72.5713,72.8973,20748.0
2018-10-19 14:50:00,82.72,82.77,82.44,82.46,15549.0,72.8885,72.9325,72.6418,72.6594,15549.0
2018-10-19 15:00:00,82.47,82.58,82.39,82.47,28443.0,72.6682,72.7651,72.5977,72.6682,28443.0
2018-10-19 15:10:00,82.48,82.6,82.36,82.59,37579.0,72.677,72.7827,72.5713,72.7739,37579.0
2018-10-19 15:20:00,82.6,82.8,82.5,82.76,42346.0,72.7827,72.959,72.6946,72.9237,42346.0
2018-10-19 15:30:00,82.74,82.78,82.6,82.74,59200.0,72.9061,72.9413,72.7827,72.9061,59200.0
2018-10-19 15:40:00,82.73,82.82,82.66,82.75,71165.0,72.8973,72.9766,72.8356,72.9149,71165.0
2018-10-19 15:50:00,82.75,82.76,82.26,82.34,216472.0,72.9149,72.9237,72.4831,72.5536,216472.0
2018-10-22 09:30:00,83.01,83.39,82.42,82.83,41784.0,73.144,73.4788,72.6241,72.9854,41784.0
2018-10-22 09:40:00,82.86,82.88,82.48,82.63,30993.0,73.0118,73.0295,72.677,72.8092,30993.0
2018-10-22 09:50:00,82.56,82.67,82.42,82.56,57964.0,72.7475,72.8444,72.6241,72.7475,57964.0
2018-10-22 10:00:00,82.55,82.89,82.49,82.59,35949.0,72.7387,73.0383,72.6858,72.7739,35949.0
2018-10-22 10:10:00,82.61,82.8,82.46,82.58,32131.0,72.7916,72.959,72.6594,72.7651,32131.0
2018-10-22 10:20:00,82.59,82.59,82.38,82.44,35941.0,72.7739,72.7739,72.5889,72.6418,35941.0
2018-10-22 10:30:00,82.43,82.93,82.41,82.85,22429.0,72.6329,73.0735,72.6153,73.003,22429.0
2018-10-22 10:40:00,82.84,83.16,82.73,83.13,21804.0,72.9942,73.2762,72.8973,73.2497,21804.0
2018-10-22 10:50:00,83.1,83.27,83.08,83.24,25487.0,73.2233,73.3731,73.2057,73.3467,25487.0
2018-10-22 11:00:00,83.2,83.23,83.04,83.15,23157.0,73.3114,73.3379,73.1704,73.2674,23157.0
2018-10-22 11:10:00,83.13,83.16,83.02,83.16,20091.0,73.2497,73.2762,73.1528,73.2762,20091.0
2018-10-22 11:20:00,83.18,83.3,82.97,83.01,18758.0,73.2938,73.3995,73.1088,73.144,18758.0
2018-10-22 11:30:00,82.97,83.07,82.75,82.75,26144.0,73.1088,73.1969,72.9149,72.9149,26144.0
2018-10-22 11:40:00,82.8,82.93,82.62,82.76,29417.0,72.959,73.0735,72.8004,72.9237,29417.0
2018-10-22 11:50:00,82.71,82.76,82.49,82.61,15656.0,72.8797,72.9237,72.6858,72.7916,15656.0
2018-10-22 12:00:00,82.62,82.89,82.58,82.74,14706.0,72.8004,73.0383,72.7651,72.9061,14706.0
2018-10-22 12:10:00,82.68,82.68,82.44,82.49,73918.0,72.8532,72.8532,72.6418,72.6858,73918.0
2018-10-22 12:20:00,82.5,82.53,82.36,82.53,44742.0,72.6946,72.7211,72.5713,72.7211,44742.0
2018-10-22 12:30:00,82.55,82.59,82.44,82.52,13819.0,72.7387,72.7739,72.6418,72.7122,13819.0
2018-10-22 12:40:00,82.54,82.66,82.48,82.49,17947.0,72.7299,72.8356,72.677,72.6858,17947.0
2018-10-22 12:50:00,82.48,82.67,82.48,82.54,25918.0,72.677,72.8444,72.677,72.7299,25918.0
2018-10-22 13:00:00,82.53,82.75,82.49,82.7,15670.0,72.7211,72.9149,72.6858,72.8709,15670.0
2018-10-22 13:10:00,82.71,82.73,82.59,82.64,16205.0,72.8797,72.8973,72.7739,72.818,16205.0
2018-10-22 13:20:00,82.63,82.7,82.48,82.56,18695.0,72.8092,72.8709,72.677,72.7475,18695.0
2018-10-22 13:30:00,82.52,82.73,82.49,82.71,18836.0,72.7122,72.8973,72.6858,72.8797,18836.0
2018-10-22 13:40:00,82.73,82.78,82.6,82.6,11245.0,72.8973,72.9413,72.7827,72.7827,11245.0
2018-10-22 13:50:00,82.61,82.64,82.5,82.62,10916.0,72.7916,72.818,72.6946,72.8004,10916.0
2018-10-22 14:00:00,82.62,82.78,82.59,82.75,26300.0,72.8004,72.9413,72.7739,72.9149,26300.0
2018-10-22 14:10:00,82.77,82.86,82.68,82.73,19563.0,72.9325,73.0118,72.8532,72.8973,19563.0
2018-10-22 14:20:00,82.73,82.83,82.69,82.7,14959.0,72.8973,72.9854,72.862,72.8709,14959.0
2018-10-22 14:30:00,82.72,82.8,82.64,82.75,26014.0,72.8885,72.959,72.818,72.9149,26014.0
2018-10-22 14:40:00,82.75,82.81,82.63,82.79,39942.0,72.9149,72.9678,72.8092,72.9502,39942.0
2018-10-22 14:50:00,82.81,82.89,82.76,82.83,29604.0,72.9678,73.0383,72.9237,72.9854,29604.0
2018-10-22 15:00:00,82.8,83.06,82.76,82.92,42662.0,72.959,73.1881,72.9237,73.0647,42662.0
2018-10-22 15:10:00,82.93,82.96,82.75,82.76,45621.0,73.0735,73.1,72.9149,72.9237,45621.0
2018-10-22 15:20:00,82.78,82.84,82.71,82.76,35971.0,72.9413,72.9942,72.8797,72.9237,35971.0
2018-10-22 15:30:00,82.75,82.84,82.65,82.66,67441.0,72.9149,72.9942,72.8268,72.8356,67441.0
2018-10-22 15:40:00,82.65,82.69,82.57,82.64,53952.0,72.8268,72.862,72.7563,72.818,53952.0
2018-10-22 15:50:00,82.64,82.68,82.5,82.55,133336.0,72.818,72.8532,72.6946,72.7387,133336.0
2018-10-23 09:30:00,80.74,81.03,79.7,79.84,460985.0,71.1438,71.3993,70.2274,70.3508,460985.0
2018-10-23 09:40:00,79.98,80.68,79.73,80.65,136286.0,70.4741,71.0909,70.2538,71.0645,136286.0
2018-10-23 09:50:00,80.52,80.86,80.36,80.75,105187.0,70.95,71.2495,70.809,71.1526,105187.0
2018-10-23 10:00:00,80.74,80.86,80.22,80.44,141938.0,71.1438,71.2495,70.6856,70.8795,141938.0
2018-10-23 10:10:00,80.45,80.52,79.97,79.97,145320.0,70.8883,70.95,70.4653,70.4653,145320.0
2018-10-23 10:20:00,80.0,80.6,80.0,80.5,61946.0,70.4918,71.0204,70.4918,70.9323,61946.0
2018-10-23 10:30:00,80.47,80.65,80.34,80.64,104380.0,70.9059,71.0645,70.7913,71.0557,104380.0
2018-10-23 10:40:00,80.64,80.77,80.47,80.74,29910.0,71.0557,71.1702,70.9059,71.1438,29910.0
2018-10-23 10:50:00,80.75,80.89,80.47,80.85,36540.0,71.1526,71.276,70.9059,71.2407,36540.0
2018-10-23 11:00:00,80.8,80.9,80.69,80.82,98757.0,71.1967,71.2848,71.0997,71.2143,98757.0
2018-10-23 11:10:00,80.83,80.99,80.78,80.97,83381.0,71.2231,71.3641,71.1791,71.3465,83381.0
2018-10-23 11:20:00,80.97,81.15,80.89,81.09,53545.0,71.3465,71.5051,71.276,71.4522,53545.0
2018-10-23 11:30:00,81.08,81.23,80.97,80.97,90655.0,71.4434,71.5756,71.3465,71.3465,90655.0
2018-10-23 11:40:00,80.97,81.07,80.82,81.03,39664.0,71.3465,71.4346,71.2143,71.3993,39664.0
2018-10-23 11:50:00,81.01,81.06,80.73,80.79,49942.0,71.3817,71.4258,71.135,71.1879,49942.0
2018-10-23 12:00:00,80.79,81.16,80.72,81.08,50979.0,71.1879,71.5139,71.1262,71.4434,50979.0
2018-10-23 12:10:00,81.08,81.24,81.02,81.2,86240.0,71.4434,71.5844,71.3905,71.5491,86240.0
2018-10-23 12:20:00,81.2,81.53,81.2,81.53,68489.0,71.5491,71.8399,71.5491,71.8399,68489.0
2018-10-23 12:30:00,81.52,81.83,81.52,81.68,86745.0,71.8311,72.1043,71.8311,71.9721,86745.0
2018-10-23 12:40:00,81.67,81.99,81.53,81.85,106129.0,71.9633,72.2452,71.8399,72.1219,106129.0
2018-10-23 12:50:00,81.86,82.17,81.52,81.67,64306.0,72.1307,72.4038,71.8311,71.9633,64306.0
2018-10-23 13:00:00,81.66,82.21,81.64,82.15,76524.0,71.9545,72.4391,71.9368,72.3862,76524.0
2018-10-23 13:10:00,82.17,82.27,82.03,82.12,114819.0,72.4038,72.492,72.2805,72.3598,114819.0
2018-10-23 13:20:00,82.09,82.38,82.07,82.31,47129.0,72.3334,72.5889,72.3157,72.5272,47129.0
2018-10-23 13:30:00,82.3,82.41,82.06,82.24,68038.0,72.5184,72.6153,72.3069,72.4655,68038.0
2018-10-23 13:40:00,82.26,82.32,82.16,82.2,54390.0,72.4831,72.536,72.395,72.4303,54390.0
2018-10-23 13:50:00,82.2,82.4,82.17,82.29,32717.0,72.4303,72.6065,72.4038,72.5096,32717.0
2018-10-23 14:00:00,82.3,82.7,82.14,82.48,103055.0,72.5184,72.8709,72.3774,72.677,103055.0
2018-10-23 14:10:00,82.49,82.89,82.42,82.82,46228.0,72.6858,73.0383,72.6241,72.9766,46228.0
2018-10-23 14:20:00,82.81,82.82,82.59,82.61,50267.0,72.9678,72.9766,72.7739,72.7916,50267.0
2018-10-23 14:30:00,82.64,82.88,82.58,82.77,47549.0,72.818,73.0295,72.7651,72.9325,47549.0
2018-10-23 14:40:00,82.77,82.83,82.61,82.74,49434.0,72.9325,72.9854,72.7916,72.9061,49434.0
2018-10-23 14:50:00,82.71,82.9,82.64,82.87,30383.0,72.8797,73.0471,72.818,73.0206,30383.0
2018-10-23 15:00:00,82.88,82.96,82.75,82.81,51203.0,73.0295,73.1,72.9149,72.9678,51203.0
2018-10-23 15:10:00,82.79,82.97,82.76,82.82,42652.0,72.9502,73.1088,72.9237,72.9766,42652.0
2018-10-23 15:20:00,82.81,83.01,82.8,82.83,62174.0,72.9678,73.144,72.959,72.9854,62174.0
2018-10-23 15:30:00,82.85,82.96,82.69,82.71,85976.0,73.003,73.1,72.862,72.8797,85976.0
2018-10-23 15:40:00,82.72,82.84,82.59,82.73,116740.0,72.8885,72.9942,72.7739,72.8973,116740.0
2018-10-23 15:50:00,82.72,82.74,82.54,82.65,243182.0,72.8885,72.9061,72.7299,72.8268,243182.0
2018-10-24 09:30:00,80.69,80.74,79.65,80.1,584162.0,71.0997,71.1438,70.1834,70.5799,584162.0
2018-10-24 09:40:00,80.1,80.61,79.97,79.97,490119.0,70.5799,71.0293,70.4653,70.4653,490119.0
2018-10-24 09:50:00,80.01,80.27,79.76,79.84,253695.0,70.5006,70.7297,70.2803,70.3508,253695.0
2018-10-24 10:00:00,79.81,80.1,79.51,80.07,224067.0,70.3243,70.5799,70.06,70.5534,224067.0
2018-10-24 10:10:00,80.08,80.35,79.51,79.53,231824.0,70.5622,70.8002,70.06,70.0776,231824.0
2018-10-24 10:20:00,79.53,79.75,79.34,79.6,132738.0,70.0776,70.2715,69.9102,70.1393,132738.0
2018-10-24 10:30:00,79.58,80.0,79.49,79.58,111535.0,70.1217,70.4918,70.0424,70.1217,111535.0
2018-10-24 10:40:00,79.55,79.7,79.3,79.46,73114.0,70.0952,70.2274,69.875,70.0159,73114.0
2018-10-24 10:50:00,79.47,79.85,79.46,79.59,173251.0,70.0247,70.3596,70.0159,70.1305,173251.0
2018-10-24 11:00:00,79.58,79.64,79.35,79.39,213560.0,70.1217,70.1745,69.919,69.9543,213560.0
2018-10-24 11:10:00,79.37,79.67,79.34,79.5,76398.0,69.9366,70.201,69.9102,70.0512,76398.0
2018-10-24 11:20:00,79.5,79.8,79.45,79.69,145429.0,70.0512,70.3155,70.0071,70.2186,145429.0
2018-10-24 11:30:00,79.7,79.7,79.24,79.52,100151.0,70.2274,70.2274,69.8221,70.0688,100151.0
2018-10-24 11:40:00,79.52,80.18,79.51,79.97,156594.0,70.0688,70.6504,70.06,70.4653,156594.0
2018-10-24 11:50:00,80.01,80.57,79.86,80.43,64576.0,70.5006,70.994,70.3684,70.8707,64576.0
2018-10-24 12:00:00,80.44,80.59,80.23,80.38,103893.0,70.8795,71.0116,70.6944,70.8266,103893.0
2018-10-24 12:10:00,80.41,80.55,80.13,80.35,74400.0,70.853,70.9764,70.6063,70.8002,74400.0
2018-10-24 12:20:00,80.36,80.4,80.08,80.31,53366.0,70.809,70.8442,70.5622,70.7649,53366.0
2018-10-24 12:30:00,80.3,80.35,79.96,80.09,111773.0,70.7561,70.8002,70.4565,70.5711,111773.0
2018-10-24 12:40:00,80.09,80.13,79.92,80.02,71244.0,70.5711,70.6063,70.4213,70.5094,71244.0
2018-10-24 12:50:00,80.03,80.4,79.95,80.36,48886.0,70.5182,70.8442,70.4477,70.809,48886.0
2018-10-24 13:00:00,80.33,80.36,79.79,79.86,83194.0,70.7825,70.809,70.3067,70.3684,83194.0
2018-10-24 13:10:00,79.88,80.02,79.8,80.01,213242.0,70.386,70.5094,70.3155,70.5006,213242.0
2018-10-24 13:20:00,79.99,79.99,79.5,79.53,127289.0,70.4829,70.4829,70.0512,70.0776,127289.0
2018-10-24 13:30:00,79.53,79.92,79.38,79.69,86685.0,70.0776,70.4213,69.9454,70.2186,86685.0
2018-10-24 13:40:00,79.69,79.94,79.63,79.88,83352.0,70.2186,70.4389,70.1657,70.386,83352.0
2018-10-24 13:50:00,79.87,80.06,79.83,79.94,132163.0,70.3772,70.5446,70.342,70.4389,132163.0
2018-10-24 14:00:00,79.91,79.97,79.72,79.95,113495.0,70.4125,70.4653,70.245,70.4477,113495.0
2018-10-24 14:10:00,79.95,80.29,79.94,80.29,148489.0,70.4477,70.7473,70.4389,70.7473,148489.0
2018-10-24 14:20:00,80.3,80.52,80.07,80.49,71789.0,70.7561,70.95,70.5534,70.9235,71789.0
2018-10-24 14:30:00,80.49,80.66,80.26,80.33,58669.0,70.9235,71.0733,70.7209,70.7825,58669.0
2018-10-24 14:40:00,80.33,80.41,79.79,79.81,84103.0,70.7825,70.853,70.3067,70.3243,84103.0
2018-10-24 14:50:00,79.8,79.88,79.67,79.77,129305.0,70.3155,70.386,70.201,70.2891,129305.0
2018-10-24 15:00:00,79.76,79.76,79.27,79.31,122885.0,70.2803,70.2803,69.8485,69.8838,122885.0
2018-10-24 15:10:00,79.29,79.36,79.09,79.1,116334.0,69.8661,69.9278,69.6899,69.6987,116334.0
2018-10-24 15:20:00,79.11,79.11,78.77,78.82,193786.0,69.7075,69.7075,69.4079,69.452,193786.0
2018-10-24 15:30:00,78.8,78.89,78.52,78.67,142615.0,69.4344,69.5137,69.1877,69.3198,142615.0
2018-10-24 15:40:00,78.63,78.74,78.35,78.39,165470.0,69.2846,69.3815,69.0379,69.0731,165470.0
2018-10-24 15:50:00,78.38,78.42,77.76,77.82,506658.0,69.0643,69.0995,68.518,68.5709,506658.0
2018-10-25 09:30:00,78.94,79.64,78.83,79.35,69913.0,69.5577,70.1745,69.4608,69.919,69913.0
2018-10-25 09:40:00,79.33,79.5,78.85,79.17,49229.0,69.9014,70.0512,69.4784,69.7604,49229.0
2018-10-25 09:50:00,79.16,79.57,79.08,79.4,130993.0,69.7516,70.1129,69.6811,69.9631,130993.0
2018-10-25 10:00:00,79.39,79.73,79.18,79.66,135078.0,69.9543,70.2538,69.7692,70.1922,135078.0
2018-10-25 10:10:00,79.64,79.75,79.07,79.12,100687.0,70.1745,70.2715,69.6723,69.7163,100687.0
2018-10-25 10:20:00,79.09,79.3,78.82,79.26,69847.0,69.6899,69.875,69.452,69.8397,69847.0
2018-10-25 10:30:00,79.26,79.51,79.17,79.23,60353.0,69.8397,70.06,69.7604,69.8133,60353.0
2018-10-25 10:40:00,79.26,79.6,79.23,79.3,82556.0,69.8397,70.1393,69.8133,69.875,82556.0
2018-10-25 10:50:00,79.29,79.56,79.2,79.38,68522.0,69.8661,70.1041,69.7868,69.9454,68522.0
2018-10-25 11:00:00,79.38,79.47,78.89,79.0,59047.0,69.9454,70.0247,69.5137,69.6106,59047.0
2018-10-25 11:10:00,78.99,79.07,78.76,79.07,43114.0,69.6018,69.6723,69.3991,69.6723,43114.0
2018-10-25 11:20:00,79.08,79.35,79.08,79.32,51767.0,69.6811,69.919,69.6811,69.8926,51767.0
2018-10-25 11:30:00,79.33,79.52,79.27,79.31,37334.0,69.9014,70.0688,69.8485,69.8838,37334.0
2018-10-25 11:40:00,79.32,79.33,78.96,79.22,63893.0,69.8926,69.9014,69.5754,69.8045,63893.0
2018-10-25 11:50:00,79.23,79.39,79.16,79.29,58999.0,69.8133,69.9543,69.7516,69.8661,58999.0
2018-10-25 12:00:00,79.28,79.31,79.09,79.3,62217.0,69.8573,69.8838,69.6899,69.875,62217.0
2018-10-25 12:10:00,79.3,79.4,78.91,78.94,69942.0,69.875,69.9631,69.5313,69.5577,69942.0
2018-10-25 12:20:00,78.94,79.21,78.91,78.97,57188.0,69.5577,69.7957,69.5313,69.5842,57188.0
2018-10-25 12:30:00,78.98,79.3,78.92,79.29,36501.0,69.593,69.875,69.5401,69.8661,36501.0
2018-10-25 12:40:00,79.29,79.42,79.16,79.33,41449.0,69.8661,69.9807,69.7516,69.9014,41449.0
2018-10-25 12:50:00,79.34,79.34,79.11,79.18,29124.0,69.9102,69.9102,69.7075,69.7692,29124.0
2018-10-25 13:00:00,79.2,79.32,79.09,79.1,55366.0,69.7868,69.8926,69.6899,69.6987,55366.0
2018-10-25 13:10:00,79.09,79.23,79.04,79.21,24717.0,69.6899,69.8133,69.6459,69.7957,24717.0
2018-10-25 13:20:00,79.21,79.45,79.17,79.43,47528.0,69.7957,70.0071,69.7604,69.9895,47528.0
2018-10-25 13:30:00,79.42,79.59,79.34,79.52,64080.0,69.9807,70.1305,69.9102,70.0688,64080.0
2018-10-25 13:40:00,79.53,79.74,79.5,79.73,65771.0,70.0776,70.2627,70.0512,70.2538,65771.0
2018-10-25 13:50:00,79.75,79.78,79.5,79.5,53729.0,70.2715,70.2979,70.0512,70.0512,53729.0
2018-10-25 14:00:00,79.5,79.66,79.37,79.6,61911.0,70.0512,70.1922,69.9366,70.1393,61911.0
2018-10-25 14:10:00,79.62,79.77,79.57,79.74,133124.0,70.1569,70.2891,70.1129,70.2627,133124.0
2018-10-25 14:20:00,79.75,79.9,79.7,79.7,46316.0,70.2715,70.4036,70.2274,70.2274,46316.0
2018-10-25 14:30:00,79.71,79.87,79.71,79.81,33436.0,70.2362,70.3772,70.2362,70.3243,33436.0
2018-10-25 14:40:00,79.8,79.87,79.73,79.75,56781.0,70.3155,70.3772,70.2538,70.2715,56781.0
2018-10-25 14:50:00,79.76,79.76,79.36,79.37,68192.0,70.2803,70.2803,69.9278,69.9366,68192.0
2018-10-25 15:00:00,79.39,79.42,79.23,79.26,108146.0,69.9543,69.9807,69.8133,69.8397,108146.0
2018-10-25 15:10:00,79.26,79.38,79.22,79.29,78699.0,69.8397,69.9454,69.8045,69.8661,78699.0
2018-10-25 15:20:00,79.29,79.32,79.08,79.26,102175.0,69.8661,69.8926,69.6811,69.8397,102175.0
2018-10-25 15:30:00,79.26,79.44,79.13,79.23,131141.0,69.8397,69.9983,69.7252,69.8133,131141.0
2018-10-25 15:40:00,79.22,79.28,79.01,79.06,142952.0,69.8045,69.8573,69.6194,69.6635,142952.0
2018-10-25 15:50:00,79.05,79.1,78.81,79.08,367910.0,69.6547,69.6987,69.4432,69.6811,367910.0
2018-10-26 09:30:00,77.56,78.24,76.62,77.46,307977.0,68.3418,68.9409,67.5135,68.2536,307977.0
2018-10-26 09:40:00,77.44,77.64,77.07,77.62,217017.0,68.236,68.4123,67.91,68.3946,217017.0
2018-10-26 09:50:00,77.63,78.44,77.61,78.2,98322.0,68.4034,69.1172,68.3858,68.9057,98322.0
2018-10-26 10:00:00,78.14,78.14,77.29,77.53,92881.0,68.8528,68.8528,68.1038,68.3153,92881.0
2018-10-26 10:10:00,77.55,77.79,77.35,77.44,89027.0,68.3329,68.5444,68.1567,68.236,89027.0
2018-10-26 10:20:00,77.47,78.01,77.45,77.47,62201.0,68.2625,68.7383,68.2448,68.2625,62201.0
2018-10-26 10:30:00,77.43,77.57,77.14,77.3,52114.0,68.2272,68.3506,67.9717,68.1127,52114.0
2018-10-26 10:40:00,77.29,77.43,76.98,77.16,118706.0,68.1038,68.2272,67.8307,67.9893,118706.0
2018-10-26 10:50:00,77.18,77.32,76.88,76.98,73115.0,68.0069,68.1303,67.7426,67.8307,73115.0
2018-10-26 11:00:00,76.93,77.58,76.92,77.55,72462.0,67.7866,68.3594,67.7778,68.3329,72462.0
2018-10-26 11:10:00,77.55,77.91,77.42,77.79,34918.0,68.3329,68.6502,68.2184,68.5444,34918.0
2018-10-26 11:20:00,77.82,78.25,77.8,78.13,60409.0,68.5709,68.9498,68.5532,68.844,60409.0
2018-10-26 11:30:00,78.19,78.54,78.08,78.43,179415.0,68.8969,69.2053,68.8,69.1084,179415.0
2018-10-26 11:40:00,78.44,78.63,78.14,78.54,76461.0,69.1172,69.2846,68.8528,69.2053,76461.0
2018-10-26 11:50:00,78.59,79.04,78.59,78.82,68700.0,69.2493,69.6459,69.2493,69.452,68700.0
2018-10-26 12:00:00,78.81,79.29,78.74,79.14,37527.0,69.4432,69.8661,69.3815,69.734,37527.0
2018-10-26 12:10:00,79.14,79.14,78.78,78.93,27551.0,69.734,69.734,69.4168,69.5489,27551.0
2018-10-26 12:20:00,78.92,79.15,78.78,78.89,34483.0,69.5401,69.7428,69.4168,69.5137,34483.0
2018-10-26 12:30:00,78.92,79.11,78.84,79.06,22138.0,69.5401,69.7075,69.4696,69.6635,22138.0
2018-10-26 12:40:00,79.09,79.76,79.01,79.74,64669.0,69.6899,70.2803,69.6194,70.2627,64669.0
2018-10-26 12:50:00,79.72,79.83,79.55,79.73,98227.0,70.245,70.342,70.0952,70.2538,98227.0
2018-10-26 13:00:00,79.73,80.1,79.73,79.79,84071.0,70.2538,70.5799,70.2538,70.3067,84071.0
2018-10-26 13:10:00,79.79,80.08,79.76,79.98,61083.0,70.3067,70.5622,70.2803,70.4741,61083.0
2018-10-26 13:20:00,79.95,80.1,79.82,79.84,64237.0,70.4477,70.5799,70.3332,70.3508,64237.0
2018-10-26 13:30:00,79.85,79.85,79.06,79.19,125709.0,70.3596,70.3596,69.6635,69.778,125709.0
2018-10-26 13:40:00,79.2,79.56,79.2,79.4,23676.0,69.7868,70.1041,69.7868,69.9631,23676.0
2018-10-26 13:50:00,79.48,79.61,79.34,79.51,22492.0,70.0336,70.1481,69.9102,70.06,22492.0
2018-10-26 14:00:00,79.49,79.55,78.94,79.09,30113.0,70.0424,70.0952,69.5577,69.6899,30113.0
2018-10-26 14:10:00,79.13,79.33,78.95,79.3,73276.0,69.7252,69.9014,69.5666,69.875,73276.0
2018-10-26 14:20:00,79.34,79.49,79.17,79.27,58526.0,69.9102,70.0424,69.7604,69.8485,58526.0
2018-10-26 14:30:00,79.25,79.44,79.2,79.26,31170.0,69.8309,69.9983,69.7868,69.8397,31170.0
2018-10-26 14:40:00,79.24,79.34,79.05,79.09,45591.0,69.8221,69.9102,69.6547,69.6899,45591.0
2018-10-26 14:50:00,79.08,79.16,78.87,78.98,52609.0,69.6811,69.7516,69.4961,69.593,52609.0
2018-10-26 15:00:00,79.02,79.04,78.82,78.9,66988.0,69.6282,69.6459,69.452,69.5225,66988.0
2018-10-26 15:10:00,78.92,79.18,78.71,79.09,54032.0,69.5401,69.7692,69.3551,69.6899,54032.0
2018-10-26 15:20:00,79.09,79.47,79.08,79.23,55961.0,69.6899,70.0247,69.6811,69.8133,55961.0
2018-10-26 15:30:00,79.21,79.51,78.98,79.26,98732.0,69.7957,70.06,69.593,69.8397,98732.0
2018-10-26 15:40:00,79.27,79.42,78.91,79.28,115384.0,69.8485,69.9807,69.5313,69.8573,115384.0
2018-10-26 15:50:00,79.33,79.49,78.9,78.96,320773.0,69.9014,70.0424,69.5225,69.5754,320773.0
2018-10-29 09:30:00,81.33,81.58,80.99,81.5,199418.0,71.6637,71.884,71.3641,71.8135,199418.0
2018-10-29 09:40:00,81.53,81.8,81.12,81.21,108419.0,71.8399,72.0778,71.4786,71.5579,108419.0
2018-10-29 09:50:00,81.21,81.42,81.08,81.36,69241.0,71.5579,71.743,71.4434,71.6901,69241.0
2018-10-29 10:00:00,81.41,81.92,81.41,81.76,80363.0,71.7342,72.1836,71.7342,72.0426,80363.0
2018-10-29 10:10:00,81.77,81.95,81.46,81.49,62577.0,72.0514,72.21,71.7782,71.8047,62577.0
2018-10-29 10:20:00,81.49,81.76,81.43,81.63,56044.0,71.8047,72.0426,71.7518,71.928,56044.0
2018-10-29 10:30:00,81.61,81.81,81.4,81.51,48455.0,71.9104,72.0866,71.7254,71.8223,48455.0
2018-10-29 10:40:00,81.51,81.57,81.24,81.41,51699.0,71.8223,71.8752,71.5844,71.7342,51699.0
2018-10-29 10:50:00,81.39,81.67,81.36,81.38,36053.0,71.7166,71.9633,71.6901,71.7077,36053.0
2018-10-29 11:00:00,81.39,81.53,81.16,81.2,45108.0,71.7166,71.8399,71.5139,71.5491,45108.0
2018-10-29 11:10:00,81.18,81.2,80.95,81.06,122792.0,71.5315,71.5491,71.3288,71.4258,122792.0
2018-10-29 11:20:00,81.07,81.33,81.03,81.3,71236.0,71.4346,71.6637,71.3993,71.6372,71236.0
2018-10-29 11:30:00,81.3,81.54,81.24,81.44,52448.0,71.6372,71.8487,71.5844,71.7606,52448.0
2018-10-29 11:40:00,81.43,81.69,81.36,81.47,51376.0,71.7518,71.9809,71.6901,71.787,51376.0
2018-10-29 11:50:00,81.44,81.52,81.0,81.08,69432.0,71.7606,71.8311,71.3729,71.4434,69432.0
2018-10-29 12:00:00,81.08,81.26,80.96,81.0,120252.0,71.4434,71.602,71.3377,71.3729,120252.0
2018-10-29 12:10:00,81.02,81.36,80.98,81.11,61026.0,71.3905,71.6901,71.3553,71.4698,61026.0
2018-10-29 12:20:00,81.13,81.22,80.8,80.99,97680.0,71.4875,71.5668,71.1967,71.3641,97680.0
2018-10-29 12:30:00,80.98,81.31,80.86,81.27,66889.0,71.3553,71.6461,71.2495,71.6108,66889.0
2018-10-29 12:40:00,81.27,81.52,81.18,81.19,51484.0,71.6108,71.8311,71.5315,71.5403,51484.0
2018-10-29 12:50:00,81.14,81.26,80.88,81.1,73266.0,71.4963,71.602,71.2672,71.461,73266.0
2018-10-29 13:00:00,81.09,81.73,81.07,81.72,58374.0,71.4522,72.0161,71.4346,72.0073,58374.0
2018-10-29 13:10:00,81.72,81.75,81.51,81.65,69335.0,72.0073,72.0338,71.8223,71.9457,69335.0
2018-10-29 13:20:00,81.6,81.68,81.38,81.55,53840.0,71.9016,71.9721,71.7077,71.8575,53840.0
2018-10-29 13:30:00,81.54,81.93,81.52,81.59,65747.0,71.8487,72.1924,71.8311,71.8928,65747.0
2018-10-29 13:40:00,81.57,81.75,81.38,81.56,157911.0,71.8752,72.0338,71.7077,71.8663,157911.0
2018-10-29 13:50:00,81.53,81.7,81.34,81.36,70867.0,71.8399,71.9897,71.6725,71.6901,70867.0
2018-10-29 14:00:00,81.33,81.41,81.1,81.27,84726.0,71.6637,71.7342,71.461,71.6108,84726.0
2018-10-29 14:10:00,81.27,81.29,80.94,81.05,166132.0,71.6108,71.6284,71.32,71.417,166132.0
2018-10-29 14:20:00,81.04,81.14,80.77,80.79,144372.0,71.4082,71.4963,71.1702,71.1879,144372.0
2018-10-29 14:30:00,80.8,80.94,80.51,80.59,75658.0,71.1967,71.32,70.9411,71.0116,75658.0
2018-10-29 14:40:00,80.58,81.05,80.44,80.48,87574.0,71.0028,71.417,70.8795,70.9147,87574.0
2018-10-29 14:50:00,80.48,80.52,80.2,80.39,65791.0,70.9147,70.95,70.668,70.8354,65791.0
2018-10-29 15:00:00,80.4,80.42,79.77,79.86,83114.0,70.8442,70.8618,70.2891,70.3684,83114.0
2018-10-29 15:10:00,79.87,79.91,79.54,79.81,114285.0,70.3772,70.4125,70.0864,70.3243,114285.0
2018-10-29 15:20:00,79.81,80.0,79.51,79.59,98530.0,70.3243,70.4918,70.06,70.1305,98530.0
2018-10-29 15:30:00,79.59,79.83,79.38,79.52,199190.0,70.1305,70.342,69.9454,70.0688,199190.0
2018-10-29 15:40:00,79.51,79.93,78.98,79.88,207662.0,70.06,70.4301,69.593,70.386,207662.0
2018-10-29 15:50:00,79.9,80.5,79.85,80.5,422488.0,70.4036,70.9323,70.3596,70.9323,422488.0
2018-10-30 09:30:00,80.62,81.53,80.41,81.44,147784.0,71.0381,71.8399,70.853,71.7606,147784.0
2018-10-30 09:40:00,81.45,82.08,81.43,81.7,150402.0,71.7694,72.3245,71.7518,71.9897,150402.0
2018-10-30 09:50:00,81.66,82.52,81.66,82.42,177324.0,71.9545,72.7122,71.9545,72.6241,177324.0
2018-10-30 10:00:00,82.4,82.5,81.5,81.54,219727.0,72.6065,72.6946,71.8135,71.8487,219727.0
2018-10-30 10:10:00,81.53,81.84,81.43,81.59,85026.0,71.8399,72.1131,71.7518,71.8928,85026.0
2018-10-30 10:20:00,81.59,81.83,81.47,81.59,57093.0,71.8928,72.1043,71.787,71.8928,57093.0
2018-10-30 10:30:00,81.63,81.85,81.05,81.26,53436.0,71.928,72.1219,71.417,71.602,53436.0
2018-10-30 10:40:00,81.21,81.27,80.98,81.25,59587.0,71.5579,71.6108,71.3553,71.5932,59587.0
2018-10-30 10:50:00,81.27,81.37,80.89,80.96,43654.0,71.6108,71.6989,71.276,71.3377,43654.0
2018-10-30 11:00:00,80.99,81.41,80.82,81.36,61067.0,71.3641,71.7342,71.2143,71.6901,61067.0
2018-10-30 11:10:00,81.34,81.36,80.95,81.27,61831.0,71.6725,71.6901,71.3288,71.6108,61831.0
2018-10-30 11:20:00,81.3,81.59,81.19,81.55,52099.0,71.6372,71.8928,71.5403,71.8575,52099.0
2018-10-30 11:30:00,81.53,81.63,81.4,81.56,53581.0,71.8399,71.928,71.7254,71.8663,53581.0
2018-10-30 11:40:00,81.58,81.99,81.47,81.94,59006.0,71.884,72.2452,71.787,72.2012,59006.0
2018-10-30 11:50:00,81.94,81.99,81.58,81.76,66804.0,72.2012,72.2452,71.884,72.0426,66804.0
2018-10-30 12:00:00,81.77,81.99,81.61,81.88,50752.0,72.0514,72.2452,71.9104,72.1483,50752.0
2018-10-30 12:10:00,81.85,81.95,81.63,81.86,53899.0,72.1219,72.21,71.928,72.1307,53899.0
2018-10-30 12:20:00,81.82,81.91,81.71,81.84,51211.0,72.0954,72.1747,71.9985,72.1131,51211.0
2018-10-30 12:30:00,81.79,81.8,81.53,81.73,49361.0,72.069,72.0778,71.8399,72.0161,49361.0
2018-10-30 12:40:00,81.72,81.94,81.61,81.94,37160.0,72.0073,72.2012,71.9104,72.2012,37160.0
2018-10-30 12:50:00,81.93,81.93,81.48,81.54,52035.0,72.1924,72.1924,71.7959,71.8487,52035.0
2018-10-30 13:00:00,81.52,81.57,81.4,81.51,38932.0,71.8311,71.8752,71.7254,71.8223,38932.0
2018-10-30 13:10:00,81.5,81.67,81.22,81.6,61462.0,71.8135,71.9633,71.5668,71.9016,61462.0
2018-10-30 13:20:00,81.61,81.72,81.32,81.37,93082.0,71.9104,72.0073,71.6549,71.6989,93082.0
2018-10-30 13:30:00,81.34,81.38,81.02,81.22,108738.0,71.6725,71.7077,71.3905,71.5668,108738.0
2018-10-30 13:40:00,81.2,81.46,81.18,81.42,92057.0,71.5491,71.7782,71.5315,71.743,92057.0
2018-10-30 13:50:00,81.41,81.59,81.24,81.58,58865.0,71.7342,71.8928,71.5844,71.884,58865.0
2018-10-30 14:00:00,81.6,81.71,81.25,81.28,78087.0,71.9016,71.9985,71.5932,71.6196,78087.0
2018-10-30 14:10:00,81.24,81.49,81.2,81.34,49899.0,71.5844,71.8047,71.5491,71.6725,49899.0
2018-10-30 14:20:00,81.36,81.75,81.33,81.47,49017.0,71.6901,72.0338,71.6637,71.787,49017.0
2018-10-30 14:30:00,81.46,81.78,81.29,81.71,41588.0,71.7782,72.0602,71.6284,71.9985,41588.0
2018-10-30 14:40:00,81.71,81.73,81.54,81.73,35495.0,71.9985,72.0161,71.8487,72.0161,35495.0
2018-10-30 14:50:00,81.7,82.23,81.67,82.07,72088.0,71.9897,72.4567,71.9633,72.3157,72088.0
2018-10-30 15:00:00,82.1,82.14,81.83,82.06,73559.0,72.3422,72.3774,72.1043,72.3069,73559.0
2018-10-30 15:10:00,82.05,82.42,82.02,82.22,89695.0,72.2981,72.6241,72.2717,72.4479,89695.0
2018-10-30 15:20:00,82.22,82.46,82.05,82.39,55923.0,72.4479,72.6594,72.2981,72.5977,55923.0
2018-10-30 15:30:00,82.4,82.51,82.18,82.21,93962.0,72.6065,72.7034,72.4127,72.4391,93962.0
2018-10-30 15:40:00,82.2,82.53,82.2,82.39,140630.0,72.4303,72.7211,72.4303,72.5977,140630.0
2018-10-30 15:50:00,82.4,82.86,82.4,82.8,453239.0,72.6065,73.0118,72.6065,72.959,453239.0
2018-10-31 09:30:00,83.93,84.26,83.62,84.15,228677.0,73.9547,74.2454,73.6815,74.1485,228677.0
2018-10-31 09:40:00,84.09,84.16,83.7,83.92,117168.0,74.0956,74.1573,73.752,73.9459,117168.0
2018-10-31 09:50:00,83.96,83.97,83.47,83.75,62698.0,73.9811,73.9899,73.5493,73.7961,62698.0
2018-10-31 10:00:00,83.75,84.08,83.63,83.63,84343.0,73.7961,74.0868,73.6903,73.6903,84343.0
2018-10-31 10:10:00,83.63,83.76,83.47,83.59,50056.0,73.6903,73.8049,73.5493,73.6551,50056.0
2018-10-31 10:20:00,83.58,83.77,83.46,83.51,45117.0,73.6463,73.8137,73.5405,73.5846,45117.0
2018-10-31 10:30:00,83.54,83.77,83.45,83.49,41959.0,73.611,73.8137,73.5317,73.567,41959.0
2018-10-31 10:40:00,83.43,83.61,83.29,83.31,64645.0,73.5141,73.6727,73.3907,73.4084,64645.0
2018-10-31 10:50:00,83.33,83.37,83.1,83.12,25878.0,73.426,73.4612,73.2233,73.2409,25878.0
2018-10-31 11:00:00,83.15,83.24,82.93,83.04,40543.0,73.2674,73.3467,73.0735,73.1704,40543.0
2018-10-31 11:10:00,83.05,83.23,82.92,83.06,31103.0,73.1793,73.3379,73.0647,73.1881,31103.0
2018-10-31 11:20:00,83.06,83.4,83.03,83.32,30815.0,73.1881,73.4877,73.1616,73.4172,30815.0
2018-10-31 11:30:00,83.35,83.4,83.12,83.34,33161.0,73.4436,73.4877,73.2409,73.4348,33161.0
2018-10-31 11:40:00,83.4,83.43,82.92,83.09,21840.0,73.4877,73.5141,73.0647,73.2145,21840.0
2018-10-31 11:50:00,83.14,83.25,82.98,83.14,37292.0,73.2586,73.3555,73.1176,73.2586,37292.0
2018-10-31 12:00:00,83.16,83.25,82.88,83.04,35772.0,73.2762,73.3555,73.0295,73.1704,35772.0
2018-10-31 12:10:00,83.04,83.19,82.96,83.19,27452.0,73.1704,73.3026,73.1,73.3026,27452.0
2018-10-31 12:20:00,83.18,83.29,83.13,83.13,25675.0,73.2938,73.3907,73.2497,73.2497,25675.0
2018-10-31 12:30:00,83.14,83.33,83.04,83.28,25834.0,73.2586,73.426,73.1704,73.3819,25834.0
2018-10-31 12:40:00,83.29,83.44,83.17,83.4,34654.0,73.3907,73.5229,73.285,73.4877,34654.0
2018-10-31 12:50:00,83.4,83.61,83.32,83.59,26132.0,73.4877,73.6727,73.4172,73.6551,26132.0
2018-10-31 13:00:00,83.57,83.63,83.47,83.5,28917.0,73.6375,73.6903,73.5493,73.5758,28917.0
2018-10-31 13:10:00,83.49,83.82,83.47,83.81,58675.0,73.567,73.8577,73.5493,73.8489,58675.0
2018-10-31 13:20:00,83.82,83.93,83.61,83.64,43399.0,73.8577,73.9547,73.6727,73.6991,43399.0
2018-10-31 13:30:00,83.63,83.75,83.45,83.53,29908.0,73.6903,73.7961,73.5317,73.6022,29908.0
2018-10-31 13:40:00,83.56,83.86,83.5,83.78,45536.0,73.6286,73.893,73.5758,73.8225,45536.0
2018-10-31 13:50:00,83.78,83.82,83.6,83.63,26733.0,73.8225,73.8577,73.6639,73.6903,26733.0
2018-10-31 14:00:00,83.65,83.88,83.52,83.82,46838.0,73.7079,73.9106,73.5934,73.8577,46838.0
2018-10-31 14:10:00,83.81,83.98,83.76,83.84,43103.0,73.8489,73.9987,73.8049,73.8754,43103.0
2018-10-31 14:20:00,83.84,83.86,83.74,83.83,30624.0,73.8754,73.893,73.7872,73.8666,30624.0
2018-10-31 14:30:00,83.82,83.92,83.71,83.76,36865.0,73.8577,73.9459,73.7608,73.8049,36865.0
2018-10-31 14:40:00,83.73,83.95,83.68,83.68,36541.0,73.7784,73.9723,73.7344,73.7344,36541.0
2018-10-31 14:50:00,83.67,83.96,83.64,83.95,55765.0,73.7256,73.9811,73.6991,73.9723,55765.0
2018-10-31 15:00:00,83.94,84.18,83.91,84.06,66254.0,73.9635,74.175,73.937,74.0692,66254.0
2018-10-31 15:10:00,84.05,84.3,84.02,84.19,61038.0,74.0604,74.2807,74.034,74.1838,61038.0
2018-10-31 15:20:00,84.17,84.25,83.95,84.14,67981.0,74.1661,74.2366,73.9723,74.1397,67981.0
2018-10-31 15:30:00,84.14,84.23,83.88,83.9,97159.0,74.1397,74.219,73.9106,73.9282,97159.0
2018-10-31 15:40:00,83.9,84.02,83.62,83.67,120293.0,73.9282,74.034,73.6815,73.7256,120293.0
2018-10-31 15:50:00,83.68,83.86,83.59,83.69,359695.0,73.7344,73.893,73.6551,73.7432,359695.0
2018-11-01 09:30:00,84.16,84.45,83.78,84.18,47578.0,74.1573,74.4129,73.8225,74.175,47578.0
2018-11-01 09:40:00,84.25,84.41,84.01,84.1,49515.0,74.2366,74.3776,74.0252,74.1045,49515.0
2018-11-01 09:50:00,84.06,84.5,83.94,83.96,41333.0,74.0692,74.4569,73.9635,73.9811,41333.0
2018-11-01 10:00:00,83.92,83.98,83.72,83.94,41068.0,73.9459,73.9987,73.7696,73.9635,41068.0
2018-11-01 10:10:00,83.95,84.35,83.95,84.07,33949.0,73.9723,74.3247,73.9723,74.078,33949.0
2018-11-01 10:20:00,84.06,84.4,83.92,84.39,41476.0,74.0692,74.3688,73.9459,74.36,41476.0
2018-11-01 10:30:00,84.45,84.94,84.4,84.9,29795.0,74.4129,74.8446,74.3688,74.8094,29795.0
2018-11-01 10:40:00,84.88,85.67,84.83,85.62,99376.0,74.7918,75.4879,74.7477,75.4438,99376.0
2018-11-01 10:50:00,85.62,85.9,85.4,85.89,48931.0,75.4438,75.6905,75.25,75.6817,48931.0
2018-11-01 11:00:00,85.89,86.41,85.88,86.4,90396.0,75.6817,76.1399,75.6729,76.1311,90396.0
2018-11-01 11:10:00,86.41,86.71,86.35,86.52,61360.0,76.1399,76.4043,76.087,76.2368,61360.0
2018-11-01 11:20:00,86.52,87.13,86.39,87.11,68084.0,76.2368,76.7743,76.1223,76.7567,68084.0
2018-11-01 11:30:00,87.09,87.22,86.76,86.82,59464.0,76.7391,76.8536,76.4483,76.5012,59464.0
2018-11-01 11:40:00,86.81,87.07,86.73,86.74,43389.0,76.4924,76.7215,76.4219,76.4307,43389.0
2018-11-01 11:50:00,86.75,86.93,86.59,86.59,54129.0,76.4395,76.5981,76.2985,76.2985,54129.0
2018-11-01 12:00:00,86.62,86.72,86.51,86.64,31955.0,76.325,76.4131,76.228,76.3426,31955.0
2018-11-01 12:10:00,86.63,86.69,86.23,86.25,28361.0,76.3338,76.3866,75.9813,75.9989,28361.0
2018-11-01 12:20:00,86.25,86.4,86.17,86.29,25493.0,75.9989,76.1311,75.9284,76.0342,25493.0
2018-11-01 12:30:00,86.29,86.45,86.18,86.38,38582.0,76.0342,76.1752,75.9372,76.1135,38582.0
2018-11-01 12:40:00,86.4,86.61,86.36,86.48,22985.0,76.1311,76.3161,76.0959,76.2016,22985.0
2018-11-01 12:50:00,86.48,86.89,86.48,86.89,34275.0,76.2016,76.5629,76.2016,76.5629,34275.0
2018-11-01 13:00:00,86.87,86.92,86.72,86.74,28491.0,76.5452,76.5893,76.4131,76.4307,28491.0
2018-11-01 13:10:00,86.75,87.06,86.72,87.05,24310.0,76.4395,76.7127,76.4131,76.7038,24310.0
2018-11-01 13:20:00,87.05,87.18,86.9,87.1,38968.0,76.7038,76.8184,76.5717,76.7479,38968.0
2018-11-01 13:30:00,87.09,87.24,87.09,87.15,81820.0,76.7391,76.8713,76.7391,76.792,81820.0
2018-11-01 13:40:00,87.15,87.56,87.09,87.39,76716.0,76.792,77.1532,76.7391,77.0034,76716.0
2018-11-01 13:50:00,87.38,87.48,87.19,87.41,33673.0,76.9946,77.0827,76.8272,77.0211,33673.0
2018-11-01 14:00:00,87.43,87.61,87.3,87.57,48269.0,77.0387,77.1973,76.9241,77.162,48269.0
2018-11-01 14:10:00,87.56,87.97,87.53,87.78,83897.0,77.1532,77.5145,77.1268,77.3471,83897.0
2018-11-01 14:20:00,87.79,88.22,87.79,88.08,123247.0,77.3559,77.7348,77.3559,77.6114,123247.0
2018-11-01 14:30:00,88.07,88.33,88.01,88.13,102697.0,77.6026,77.8317,77.5497,77.6555,102697.0
2018-11-01 14:40:00,88.13,88.45,88.03,88.45,87368.0,77.6555,77.9374,77.5674,77.9374,87368.0
2018-11-01 14:50:00,88.46,88.5,88.11,88.34,74476.0,77.9463,77.9815,77.6379,77.8405,74476.0
2018-11-01 15:00:00,88.34,88.34,88.03,88.17,78632.0,77.8405,77.8405,77.5674,77.6907,78632.0
2018-11-01 15:10:00,88.18,88.3,88.05,88.12,83662.0,77.6995,77.8053,77.585,77.6467,83662.0
2018-11-01 15:20:00,88.13,88.26,88.11,88.22,82411.0,77.6555,77.77,77.6379,77.7348,82411.0
2018-11-01 15:30:00,88.22,88.34,88.0,88.07,124235.0,77.7348,77.8405,77.5409,77.6026,124235.0
2018-11-01 15:40:00,88.08,88.17,87.95,88.0,170395.0,77.6114,77.6907,77.4969,77.5409,170395.0
2018-11-01 15:50:00,88.0,88.14,87.98,88.0,367001.0,77.5409,77.6643,77.5233,77.5409,367001.0
2018-11-02 09:30:00,88.32,88.7,87.51,87.7,138837.0,77.8229,78.1577,77.1092,77.2766,138837.0
2018-11-02 09:40:00,87.7,88.69,87.7,88.55,90890.0,77.2766,78.1489,77.2766,78.0256,90890.0
2018-11-02 09:50:00,88.56,89.01,88.41,88.5,146962.0,78.0344,78.4309,77.9022,77.9815,146962.0
2018-11-02 10:00:00,88.49,88.58,87.77,87.77,144322.0,77.9727,78.052,77.3383,77.3383,144322.0
2018-11-02 10:10:00,87.74,87.93,87.48,87.69,56360.0,77.3118,77.4793,77.0827,77.2678,56360.0
2018-11-02 10:20:00,87.75,87.9,87.25,87.26,66850.0,77.3206,77.4528,76.8801,76.8889,66850.0
2018-11-02 10:30:00,87.23,87.49,86.91,87.06,54886.0,76.8625,77.0915,76.5805,76.7127,54886.0
2018-11-02 10:40:00,87.03,87.73,86.86,87.56,93734.0,76.6862,77.303,76.5364,77.1532,93734.0
2018-11-02 10:50:00,87.55,88.25,87.53,88.06,87629.0,77.1444,77.7612,77.1268,77.5938,87629.0
2018-11-02 11:00:00,88.07,88.14,87.64,88.12,75324.0,77.6026,77.6643,77.2237,77.6467,75324.0
2018-11-02 11:10:00,88.13,88.15,87.55,87.6,78087.0,77.6555,77.6731,77.1444,77.1885,78087.0
2018-11-02 11:20:00,87.57,87.6,87.21,87.55,181673.0,77.162,77.1885,76.8448,77.1444,181673.0
2018-11-02 11:30:00,87.53,87.78,87.35,87.78,78417.0,77.1268,77.3471,76.9682,77.3471,78417.0
2018-11-02 11:40:00,87.78,87.85,87.33,87.51,47018.0,77.3471,77.4088,76.9506,77.1092,47018.0
2018-11-02 11:50:00,87.5,87.53,87.14,87.37,53996.0,77.1004,77.1268,76.7831,76.9858,53996.0
2018-11-02 12:00:00,87.37,87.45,87.16,87.2,52302.0,76.9858,77.0563,76.8008,76.836,52302.0
2018-11-02 12:10:00,87.2,87.48,87.14,87.28,30581.0,76.836,77.0827,76.7831,76.9065,30581.0
2018-11-02 12:20:00,87.28,87.34,87.19,87.33,25844.0,76.9065,76.9594,76.8272,76.9506,25844.0
2018-11-02 12:30:00,87.33,87.35,86.59,86.8,41857.0,76.9506,76.9682,76.2985,76.4836,41857.0
2018-11-02 12:40:00,86.81,86.95,86.65,86.7,27316.0,76.4924,76.6157,76.3514,76.3954,27316.0
2018-11-02 12:50:00,86.71,86.74,86.28,86.45,32155.0,76.4043,76.4307,76.0254,76.1752,32155.0
2018-11-02 13:00:00,86.46,86.53,86.27,86.51,28105.0,76.184,76.2456,76.0165,76.228,28105.0
2018-11-02 13:10:00,86.48,86.89,86.48,86.87,26007.0,76.2016,76.5629,76.2016,76.5452,26007.0
2018-11-02 13:20:00,86.87,86.93,86.5,86.58,67606.0,76.5452,76.5981,76.2192,76.2897,67606.0
2018-11-02 13:30:00,86.56,86.59,86.25,86.4,65863.0,76.2721,76.2985,75.9989,76.1311,65863.0
2018-11-02 13:40:00,86.38,86.63,86.31,86.48,63082.0,76.1135,76.3338,76.0518,76.2016,63082.0
2018-11-02 13:50:00,86.47,86.57,86.34,86.47,29748.0,76.1928,76.2809,76.0782,76.1928,29748.0
2018-11-02 14:00:00,86.48,86.68,86.4,86.51,34924.0,76.2016,76.3778,76.1311,76.228,34924.0
2018-11-02 14:10:00,86.51,86.59,86.3,86.57,42820.0,76.228,76.2985,76.043,76.2809,42820.0
2018-11-02 14:20:00,86.56,87.19,86.34,87.09,65615.0,76.2721,76.8272,76.0782,76.7391,65615.0
2018-11-02 14:30:00,87.11,87.17,86.83,86.85,55718.0,76.7567,76.8096,76.51,76.5276,55718.0
2018-11-02 14:40:00,86.86,87.18,86.82,87.12,46114.0,76.5364,76.8184,76.5012,76.7655,46114.0
2018-11-02 14:50:00,87.14,87.21,87.0,87.03,38156.0,76.7831,76.8448,76.6598,76.6862,38156.0
2018-11-02 15:00:00,87.07,87.12,86.79,87.03,37318.0,76.7215,76.7655,76.4747,76.6862,37318.0
2018-11-02 15:10:00,87.04,87.4,87.01,87.29,42961.0,76.695,77.0122,76.6686,76.9153,42961.0
2018-11-02 15:20:00,87.3,87.64,87.3,87.46,66549.0,76.9241,77.2237,76.9241,77.0651,66549.0
2018-11-02 15:30:00,87.46,87.49,87.19,87.36,63196.0,77.0651,77.0915,76.8272,76.977,63196.0
2018-11-02 15:40:00,87.36,87.45,87.26,87.32,74516.0,76.977,77.0563,76.8889,76.9418,74516.0
2018-11-02 15:50:00,87.34,87.53,87.14,87.19,256602.0,76.9594,77.1268,76.7831,76.8272,256602.0
2018-11-05 09:30:00,87.09,87.42,86.53,86.92,58690.0,76.7391,77.0299,76.2456,76.5893,58690.0
2018-11-05 09:40:00,86.91,87.11,86.4,86.81,30390.0,76.5805,76.7567,76.1311,76.4924,30390.0
2018-11-05 09:50:00,86.79,86.96,86.49,86.53,30947.0,76.4747,76.6245,76.2104,76.2456,30947.0
2018-11-05 10:00:00,86.55,86.69,86.25,86.38,49815.0,76.2633,76.3866,75.9989,76.1135,49815.0
2018-11-05 10:10:00,86.39,86.41,86.16,86.36,91067.0,76.1223,76.1399,75.9196,76.0959,91067.0
2018-11-05 10:20:00,86.36,86.42,85.75,85.75,77721.0,76.0959,76.1487,75.5584,75.5584,77721.0
2018-11-05 10:30:00,85.8,86.14,85.7,85.72,38372.0,75.6024,75.902,75.5143,75.5319,38372.0
2018-11-05 10:40:00,85.69,86.13,85.59,85.98,26004.0,75.5055,75.8932,75.4174,75.761,26004.0
2018-11-05 10:50:00,86.05,86.61,86.0,86.5,39949.0,75.8227,76.3161,75.7786,76.2192,39949.0
2018-11-05 11:00:00,86.49,86.8,86.46,86.64,21893.0,76.2104,76.4836,76.184,76.3426,21893.0
2018-11-05 11:10:00,86.59,86.67,86.44,86.47,23890.0,76.2985,76.369,76.1663,76.1928,23890.0
2018-11-05 11:20:00,86.48,86.48,86.06,86.11,30856.0,76.2016,76.2016,75.8315,75.8756,30856.0
2018-11-05 11:30:00,86.12,86.2,85.92,86.17,20455.0,75.8844,75.9549,75.7081,75.9284,20455.0
2018-11-05 11:40:00,86.17,86.31,85.91,86.21,28461.0,75.9284,76.0518,75.6993,75.9637,28461.0
2018-11-05 11:50:00,86.27,86.5,86.24,86.46,30110.0,76.0165,76.2192,75.9901,76.184,30110.0
2018-11-05 12:00:00,86.48,86.55,86.25,86.32,26137.0,76.2016,76.2633,75.9989,76.0606,26137.0
2018-11-05 12:10:00,86.3,86.5,86.28,86.29,23958.0,76.043,76.2192,76.0254,76.0342,23958.0
2018-11-05 12:20:00,86.3,86.42,86.22,86.22,15426.0,76.043,76.1487,75.9725,75.9725,15426.0
2018-11-05 12:30:00,86.2,86.27,86.06,86.1,14384.0,75.9549,76.0165,75.8315,75.8668,14384.0
2018-11-05 12:40:00,86.08,86.16,86.04,86.09,47242.0,75.8491,75.9196,75.8139,75.8579,47242.0
2018-11-05 12:50:00,86.09,86.35,86.06,86.35,56819.0,75.8579,76.087,75.8315,76.087,56819.0
2018-11-05 13:00:00,86.37,86.37,86.11,86.17,26736.0,76.1047,76.1047,75.8756,75.9284,26736.0
2018-11-05 13:10:00,86.17,86.33,86.09,86.16,39906.0,75.9284,76.0694,75.8579,75.9196,39906.0
2018-11-05 13:20:00,86.16,86.18,86.02,86.03,21251.0,75.9196,75.9372,75.7963,75.8051,21251.0
2018-11-05 13:30:00,86.04,86.2,85.98,86.19,18768.0,75.8139,75.9549,75.761,75.9461,18768.0
2018-11-05 13:40:00,86.19,86.24,86.07,86.17,20881.0,75.9461,75.9901,75.8403,75.9284,20881.0
2018-11-05 13:50:00,86.19,86.27,86.13,86.16,33902.0,75.9461,76.0165,75.8932,75.9196,33902.0
2018-11-05 14:00:00,86.16,86.2,86.1,86.19,26697.0,75.9196,75.9549,75.8668,75.9461,26697.0
2018-11-05 14:10:00,86.18,86.36,86.13,86.34,36137.0,75.9372,76.0959,75.8932,76.0782,36137.0
2018-11-05 14:20:00,86.36,86.71,86.36,86.68,36494.0,76.0959,76.4043,76.0959,76.3778,36494.0
2018-11-05 14:30:00,86.67,86.77,86.53,86.58,27818.0,76.369,76.4571,76.2456,76.2897,27818.0
2018-11-05 14:40:00,86.58,86.91,86.58,86.72,29468.0,76.2897,76.5805,76.2897,76.4131,29468.0
2018-11-05 14:50:00,86.73,86.9,86.73,86.83,27753.0,76.4219,76.5717,76.4219,76.51,27753.0
2018-11-05 15:00:00,86.83,86.94,86.69,86.7,36449.0,76.51,76.6069,76.3866,76.3954,36449.0
2018-11-05 15:10:00,86.72,86.84,86.51,86.52,46267.0,76.4131,76.5188,76.228,76.2368,46267.0
2018-11-05 15:20:00,86.53,86.56,86.33,86.48,34020.0,76.2456,76.2721,76.0694,76.2016,34020.0
2018-11-05 15:30:00,86.51,86.51,86.31,86.4,47933.0,76.228,76.228,76.0518,76.1311,47933.0
2018-11-05 15:40:00,86.41,86.57,86.33,86.56,82527.0,76.1399,76.2809,76.0694,76.2721,82527.0
2018-11-05 15:50:00,86.56,86.57,86.34,86.37,156481.0,76.2721,76.2809,76.0782,76.1047,156481.0
2018-11-06 09:30:00,86.56,87.59,86.37,87.35,54603.0,76.2721,77.1797,76.1047,76.9682,54603.0
2018-11-06 09:40:00,87.37,87.56,87.26,87.53,15072.0,76.9858,77.1532,76.8889,77.1268,15072.0
2018-11-06 09:50:00,87.63,87.72,87.47,87.65,29061.0,77.2149,77.2942,77.0739,77.2325,29061.0
2018-11-06 10:00:00,87.63,87.66,87.14,87.19,35458.0,77.2149,77.2413,76.7831,76.8272,35458.0
2018-11-06 10:10:00,87.2,87.49,87.18,87.28,17643.0,76.836,77.0915,76.8184,76.9065,17643.0
2018-11-06 10:20:00,87.29,87.56,87.27,87.39,17242.0,76.9153,77.1532,76.8977,77.0034,17242.0
2018-11-06 10:30:00,87.32,87.56,87.23,87.28,18895.0,76.9418,77.1532,76.8625,76.9065,18895.0
2018-11-06 10:40:00,87.25,87.59,87.18,87.43,19712.0,76.8801,77.1797,76.8184,77.0387,19712.0
2018-11-06 10:50:00,87.43,87.58,87.29,87.51,38478.0,77.0387,77.1709,76.9153,77.1092,38478.0
2018-11-06 11:00:00,87.56,87.59,87.27,87.32,26915.0,77.1532,77.1797,76.8977,76.9418,26915.0
2018-11-06 11:10:00,87.3,87.6,87.22,87.4,24343.0,76.9241,77.1885,76.8536,77.0122,24343.0
2018-11-06 11:20:00,87.39,87.44,87.21,87.29,26634.0,77.0034,77.0475,76.8448,76.9153,26634.0
2018-11-06 11:30:00,87.29,87.32,87.05,87.3,35532.0,76.9153,76.9418,76.7038,76.9241,35532.0
2018-11-06 11:40:00,87.31,87.48,87.29,87.37,26750.0,76.9329,77.0827,76.9153,76.9858,26750.0
2018-11-06 11:50:00,87.37,87.56,87.33,87.5,21442.0,76.9858,77.1532,76.9506,77.1004,21442.0
2018-11-06 12:00:00,87.52,87.69,87.42,87.63,17189.0,77.118,77.2678,77.0299,77.2149,17189.0
2018-11-06 12:10:00,87.64,87.71,87.49,87.71,23032.0,77.2237,77.2854,77.0915,77.2854,23032.0
2018-11-06 12:20:00,87.74,87.79,87.55,87.62,19411.0,77.3118,77.3559,77.1444,77.2061,19411.0
2018-11-06 12:30:00,87.63,87.91,87.63,87.86,16940.0,77.2149,77.4616,77.2149,77.4176,16940.0
2018-11-06 12:40:00,87.84,87.96,87.72,87.73,24076.0,77.3999,77.5057,77.2942,77.303,24076.0
2018-11-06 12:50:00,87.73,87.74,87.58,87.63,21526.0,77.303,77.3118,77.1709,77.2149,21526.0
2018-11-06 13:00:00,87.65,87.81,87.64,87.71,15417.0,77.2325,77.3735,77.2237,77.2854,15417.0
2018-11-06 13:10:00,87.74,87.89,87.69,87.86,19834.0,77.3118,77.444,77.2678,77.4176,19834.0
2018-11-06 13:20:00,87.85,87.85,87.68,87.69,17683.0,77.4088,77.4088,77.259,77.2678,17683.0
2018-11-06 13:30:00,87.69,87.83,87.66,87.83,18973.0,77.2678,77.3911,77.2413,77.3911,18973.0
2018-11-06 13:40:00,87.85,87.92,87.74,87.74,16650.0,77.4088,77.4704,77.3118,77.3118,16650.0
2018-11-06 13:50:00,87.74,87.82,87.61,87.63,21384.0,77.3118,77.3823,77.1973,77.2149,21384.0
2018-11-06 14:00:00,87.63,87.69,87.6,87.66,25524.0,77.2149,77.2678,77.1885,77.2413,25524.0
2018-11-06 14:10:00,87.66,87.68,87.52,87.55,22513.0,77.2413,77.259,77.118,77.1444,22513.0
2018-11-06 14:20:00,87.55,87.6,87.36,87.45,25794.0,77.1444,77.1885,76.977,77.0563,25794.0
2018-11-06 14:30:00,87.42,87.6,87.38,87.58,32158.0,77.0299,77.1885,76.9946,77.1709,32158.0
2018-11-06 14:40:00,87.56,87.66,87.53,87.61,21215.0,77.1532,77.2413,77.1268,77.1973,21215.0
2018-11-06 14:50:00,87.61,87.69,87.54,87.55,19544.0,77.1973,77.2678,77.1356,77.1444,19544.0
2018-11-06 15:00:00,87.55,87.7,87.45,87.66,27631.0,77.1444,77.2766,77.0563,77.2413,27631.0
2018-11-06 15:10:00,87.68,87.79,87.63,87.76,21068.0,77.259,77.3559,77.2149,77.3295,21068.0
2018-11-06 15:20:00,87.76,87.86,87.65,87.77,30977.0,77.3295,77.4176,77.2325,77.3383,30977.0
2018-11-06 15:30:00,87.78,87.83,87.67,87.77,28017.0,77.3471,77.3911,77.2502,77.3383,28017.0
2018-11-06 15:40:00,87.77,87.79,87.65,87.74,62383.0,77.3383,77.3559,77.2325,77.3118,62383.0
2018-11-06 15:50:00,87.74,88.0,87.71,87.96,130758.0,77.3118,77.5409,77.2854,77.5057,130758.0
2018-11-07 09:30:00,89.01,89.02,88.04,88.37,61832.0,78.4309,78.4397,77.5762,77.867,61832.0
2018-11-07 09:40:00,88.38,88.44,87.61,87.63,34556.0,77.8758,77.9286,77.1973,77.2149,34556.0
2018-11-07 09:50:00,87.68,87.8,87.39,87.44,36687.0,77.259,77.3647,77.0034,77.0475,36687.0
2018-11-07 10:00:00,87.42,88.0,87.42,87.55,33129.0,77.0299,77.5409,77.0299,77.1444,33129.0
2018-11-07 10:10:00,87.56,87.8,87.42,87.64,51471.0,77.1532,77.3647,77.0299,77.2237,51471.0
2018-11-07 10:20:00,87.62,87.88,87.42,87.42,98627.0,77.2061,77.4352,77.0299,77.0299,98627.0
2018-11-07 10:30:00,87.46,88.09,87.46,88.07,50967.0,77.0651,77.6202,77.0651,77.6026,50967.0
2018-11-07 10:40:00,88.08,88.16,87.81,87.9,39774.0,77.6114,77.6819,77.3735,77.4528,39774.0
2018-11-07 10:50:00,87.89,88.07,87.79,87.93,25414.0,77.444,77.6026,77.3559,77.4793,25414.0
2018-11-07 11:00:00,87.94,88.06,87.8,88.06,26391.0,77.4881,77.5938,77.3647,77.5938,26391.0
2018-11-07 11:10:00,88.05,88.15,87.94,88.07,20431.0,77.585,77.6731,77.4881,77.6026,20431.0
2018-11-07 11:20:00,88.07,88.31,88.05,88.19,22202.0,77.6026,77.8141,77.585,77.7084,22202.0
2018-11-07 11:30:00,88.2,88.23,88.0,88.04,16034.0,77.7172,77.7436,77.5409,77.5762,16034.0
2018-11-07 11:40:00,88.05,88.14,87.99,88.14,21361.0,77.585,77.6643,77.5321,77.6643,21361.0
2018-11-07 11:50:00,88.14,88.5,88.1,88.42,26018.0,77.6643,77.9815,77.629,77.911,26018.0
2018-11-07 12:00:00,88.45,88.5,88.35,88.4,18132.0,77.9374,77.9815,77.8493,77.8934,18132.0
2018-11-07 12:10:00,88.34,88.35,88.19,88.28,16453.0,77.8405,77.8493,77.7084,77.7877,16453.0
2018-11-07 12:20:00,88.26,88.36,88.24,88.26,9966.0,77.77,77.8581,77.7524,77.77,9966.0
2018-11-07 12:30:00,88.27,88.31,88.15,88.15,12261.0,77.7788,77.8141,77.6731,77.6731,12261.0
2018-11-07 12:40:00,88.16,88.29,88.13,88.27,12953.0,77.6819,77.7965,77.6555,77.7788,12953.0
2018-11-07 12:50:00,88.27,88.45,88.18,88.24,40265.0,77.7788,77.9374,77.6995,77.7524,40265.0
2018-11-07 13:00:00,88.24,88.29,88.01,88.09,16137.0,77.7524,77.7965,77.5497,77.6202,16137.0
2018-11-07 13:10:00,88.08,88.12,87.96,88.05,31352.0,77.6114,77.6467,77.5057,77.585,31352.0
2018-11-07 13:20:00,88.05,88.06,87.91,87.95,15140.0,77.585,77.5938,77.4616,77.4969,15140.0
2018-11-07 13:30:00,87.95,87.99,87.89,87.94,17096.0,77.4969,77.5321,77.444,77.4881,17096.0
2018-11-07 13:40:00,87.93,87.98,87.75,87.85,23750.0,77.4793,77.5233,77.3206,77.4088,23750.0
2018-11-07 13:50:00,87.85,87.92,87.45,87.61,120229.0,77.4088,77.4704,77.0563,77.1973,120229.0
2018-11-07 14:00:00,87.61,87.84,87.61,87.8,36246.0,77.1973,77.3999,77.1973,77.3647,36246.0
2018-11-07 14:10:00,87.8,87.96,87.79,87.87,23096.0,77.3647,77.5057,77.3559,77.4264,23096.0
2018-11-07 14:20:00,87.9,88.01,87.9,88.01,19167.0,77.4528,77.5497,77.4528,77.5497,19167.0
2018-11-07 14:30:00,88.02,88.28,87.99,88.2,30748.0,77.5586,77.7877,77.5321,77.7172,30748.0
2018-11-07 14:40:00,88.2,88.25,88.03,88.06,20676.0,77.7172,77.7612,77.5674,77.5938,20676.0
2018-11-07 14:50:00,88.08,88.11,87.97,88.01,27946.0,77.6114,77.6379,77.5145,77.5497,27946.0
2018-11-07 15:00:00,88.01,88.2,88.01,88.09,22677.0,77.5497,77.7172,77.5497,77.6202,22677.0
2018-11-07 15:10:00,88.08,88.16,88.01,88.03,29011.0,77.6114,77.6819,77.5497,77.5674,29011.0
2018-11-07 15:20:00,88.04,88.18,88.03,88.07,36694.0,77.5762,77.6995,77.5674,77.6026,36694.0
2018-11-07 15:30:00,88.07,88.2,88.02,88.07,51954.0,77.6026,77.7172,77.5586,77.6026,51954.0
2018-11-07 15:40:00,88.07,88.13,87.98,88.1,78838.0,77.6026,77.6555,77.5233,77.629,78838.0
2018-11-07 15:50:00,88.1,88.36,88.07,88.32,178387.0,77.629,77.8581,77.6026,77.8229,178387.0
2018-11-08 09:30:00,87.59,88.54,87.59,88.41,101951.0,77.1797,78.0168,77.1797,77.9022,101951.0
2018-11-08 09:40:00,88.48,89.19,88.46,89.1,46513.0,77.9639,78.5895,77.9463,78.5102,46513.0
2018-11-08 09:50:00,89.09,89.4,89.09,89.29,30876.0,78.5014,78.7745,78.5014,78.6776,30876.0
2018-11-08 10:00:00,89.28,89.35,89.0,89.0,36922.0,78.6688,78.7305,78.4221,78.4221,36922.0
2018-11-08 10:10:00,89.04,89.19,88.86,88.87,23999.0,78.4573,78.5895,78.2987,78.3075,23999.0
2018-11-08 10:20:00,88.85,89.35,88.85,89.34,17649.0,78.2899,78.7305,78.2899,78.7217,17649.0
2018-11-08 10:30:00,89.34,89.65,89.24,89.56,31866.0,78.7217,78.9948,78.6336,78.9155,31866.0
2018-11-08 10:40:00,89.54,89.64,89.29,89.44,31431.0,78.8979,78.986,78.6776,78.8098,31431.0
2018-11-08 10:50:00,89.45,89.67,89.44,89.48,20918.0,78.8186,79.0124,78.8098,78.845,20918.0
2018-11-08 11:00:00,89.46,89.62,89.41,89.59,17169.0,78.8274,78.9684,78.7834,78.942,17169.0
2018-11-08 11:10:00,89.6,89.62,89.33,89.55,24376.0,78.9508,78.9684,78.7129,78.9067,24376.0
2018-11-08 11:20:00,89.53,89.73,89.46,89.72,13655.0,78.8891,79.0653,78.8274,79.0565,13655.0
2018-11-08 11:30:00,89.74,89.85,89.68,89.77,13062.0,79.0741,79.1711,79.0213,79.1006,13062.0
2018-11-08 11:40:00,89.79,89.92,89.71,89.85,28952.0,79.1182,79.2327,79.0477,79.1711,28952.0
2018-11-08 11:50:00,89.84,89.97,89.81,89.92,58041.0,79.1622,79.2768,79.1358,79.2327,58041.0
2018-11-08 12:00:00,89.94,90.0,89.88,89.9,46463.0,79.2504,79.3032,79.1975,79.2151,46463.0
2018-11-08 12:10:00,89.9,90.08,89.89,90.06,24244.0,79.2151,79.3737,79.2063,79.3561,24244.0
2018-11-08 12:20:00,90.04,90.07,89.92,89.92,8942.0,79.3385,79.3649,79.2327,79.2327,8942.0
2018-11-08 12:30:00,89.9,90.07,89.88,89.92,27884.0,79.2151,79.3649,79.1975,79.2327,27884.0
2018-11-08 12:40:00,89.93,89.99,89.83,89.86,13261.0,79.2415,79.2944,79.1534,79.1799,13261.0
2018-11-08 12:50:00,89.85,89.87,89.71,89.72,34636.0,79.1711,79.1887,79.0477,79.0565,34636.0
2018-11-08 13:00:00,89.69,89.73,89.55,89.58,9100.0,79.0301,79.0653,78.9067,78.9331,9100.0
2018-11-08 13:10:00,89.55,89.55,89.45,89.5,11864.0,78.9067,78.9067,78.8186,78.8627,11864.0
2018-11-08 13:20:00,89.52,89.56,89.44,89.44,23364.0,78.8803,78.9155,78.8098,78.8098,23364.0
2018-11-08 13:30:00,89.41,89.43,89.24,89.33,11681.0,78.7834,78.801,78.6336,78.7129,11681.0
2018-11-08 13:40:00,89.34,89.45,89.3,89.4,15193.0,78.7217,78.8186,78.6864,78.7745,15193.0
2018-11-08 13:50:00,89.39,89.65,89.39,89.65,24232.0,78.7657,78.9948,78.7657,78.9948,24232.0
2018-11-08 14:00:00,89.62,89.91,89.5,89.79,140969.0,78.9684,79.2239,78.8627,79.1182,140969.0
2018-11-08 14:10:00,89.81,89.9,89.74,89.79,58512.0,79.1358,79.2151,79.0741,79.1182,58512.0
2018-11-08 14:20:00,89.8,89.93,89.74,89.8,43529.0,79.127,79.2415,79.0741,79.127,43529.0
2018-11-08 14:30:00,89.78,89.81,89.61,89.61,52212.0,79.1094,79.1358,78.9596,78.9596,52212.0
2018-11-08 14:40:00,89.61,89.84,89.59,89.77,67869.0,78.9596,79.1622,78.942,79.1006,67869.0
2018-11-08 14:50:00,89.75,89.77,89.62,89.71,71734.0,79.0829,79.1006,78.9684,79.0477,71734.0
2018-11-08 15:00:00,89.71,89.77,89.57,89.77,68740.0,79.0477,79.1006,78.9243,79.1006,68740.0
2018-11-08 15:10:00,89.77,89.86,89.65,89.84,48531.0,79.1006,79.1799,78.9948,79.1622,48531.0
2018-11-08 15:20:00,89.83,89.88,89.68,89.7,57259.0,79.1534,79.1975,79.0213,79.0389,57259.0
2018-11-08 15:30:00,89.7,89.73,89.55,89.58,96990.0,79.0389,79.0653,78.9067,78.9331,96990.0
2018-11-08 15:40:00,89.58,89.93,89.57,89.91,90869.0,78.9331,79.2415,78.9243,79.2239,90869.0
2018-11-08 15:50:00,89.91,89.95,89.8,89.94,195031.0,79.2239,79.2592,79.127,79.2504,195031.0
2018-11-09 09:30:00,89.46,89.73,88.91,88.96,217534.0,78.8274,79.0653,78.3428,78.3868,217534.0
2018-11-09 09:40:00,88.88,88.88,88.05,88.33,78309.0,78.3163,78.3163,77.585,77.8317,78309.0
2018-11-09 09:50:00,88.31,88.47,88.0,88.47,48110.0,77.8141,77.9551,77.5409,77.9551,48110.0
2018-11-09 10:00:00,88.47,88.47,87.88,87.88,62004.0,77.9551,77.9551,77.4352,77.4352,62004.0
2018-11-09 10:10:00,87.87,87.93,87.71,87.87,48777.0,77.4264,77.4793,77.2854,77.4264,48777.0
2018-11-09 10:20:00,87.87,88.26,87.85,88.2,43611.0,77.4264,77.77,77.4088,77.7172,43611.0
2018-11-09 10:30:00,88.19,88.44,88.06,88.23,82813.0,77.7084,77.9286,77.5938,77.7436,82813.0
2018-11-09 10:40:00,88.23,88.24,88.02,88.12,59322.0,77.7436,77.7524,77.5586,77.6467,59322.0
2018-11-09 10:50:00,88.09,88.13,87.89,88.12,40947.0,77.6202,77.6555,77.444,77.6467,40947.0
2018-11-09 11:00:00,88.17,88.24,87.81,87.82,34365.0,77.6907,77.7524,77.3735,77.3823,34365.0
2018-11-09 11:10:00,87.82,88.0,87.6,87.63,39635.0,77.3823,77.5409,77.1885,77.2149,39635.0
2018-11-09 11:20:00,87.68,87.93,87.68,87.77,33446.0,77.259,77.4793,77.259,77.3383,33446.0
2018-11-09 11:30:00,87.77,88.02,87.72,88.01,28326.0,77.3383,77.5586,77.2942,77.5497,28326.0
2018-11-09 11:40:00,88.01,88.08,87.84,87.95,32743.0,77.5497,77.6114,77.3999,77.4969,32743.0
2018-11-09 11:50:00,87.94,88.01,87.73,87.76,22804.0,77.4881,77.5497,77.303,77.3295,22804.0
2018-11-09 12:00:00,87.77,87.81,87.65,87.77,38473.0,77.3383,77.3735,77.2325,77.3383,38473.0
2018-11-09 12:10:00,87.76,87.8,87.43,87.54,45904.0,77.3295,77.3647,77.0387,77.1356,45904.0
2018-11-09 12:20:00,87.54,87.69,87.42,87.57,24964.0,77.1356,77.2678,77.0299,77.162,24964.0
2018-11-09 12:30:00,87.56,87.77,87.5,87.73,36523.0,77.1532,77.3383,77.1004,77.303,36523.0
2018-11-09 12:40:00,87.72,87.94,87.67,87.92,37603.0,77.2942,77.4881,77.2502,77.4704,37603.0
2018-11-09 12:50:00,87.91,88.03,87.85,87.93,24665.0,77.4616,77.5674,77.4088,77.4793,24665.0
2018-11-09 13:00:00,87.95,87.98,87.84,87.9,24369.0,77.4969,77.5233,77.3999,77.4528,24369.0
2018-11-09 13:10:00,87.9,87.9,87.56,87.59,62098.0,77.4528,77.4528,77.1532,77.1797,62098.0
2018-11-09 13:20:00,87.56,87.56,87.42,87.53,30243.0,77.1532,77.1532,77.0299,77.1268,30243.0
2018-11-09 13:30:00,87.52,87.54,87.3,87.53,51936.0,77.118,77.1356,76.9241,77.1268,51936.0
2018-11-09 13:40:00,87.51,87.64,87.33,87.39,31229.0,77.1092,77.2237,76.9506,77.0034,31229.0
2018-11-09 13:50:00,87.38,87.42,87.26,87.32,65015.0,76.9946,77.0299,76.8889,76.9418,65015.0
2018-11-09 14:00:00,87.31,87.53,87.27,87.42,48219.0,76.9329,77.1268,76.8977,77.0299,48219.0
2018-11-09 14:10:00,87.38,87.38,87.06,87.08,38214.0,76.9946,76.9946,76.7127,76.7303,38214.0
2018-11-09 14:20:00,87.1,87.25,87.01,87.14,38090.0,76.7479,76.8801,76.6686,76.7831,38090.0
2018-11-09 14:30:00,87.14,87.41,87.14,87.34,45026.0,76.7831,77.0211,76.7831,76.9594,45026.0
2018-11-09 14:40:00,87.34,87.52,87.14,87.14,60828.0,76.9594,77.118,76.7831,76.7831,60828.0
2018-11-09 14:50:00,87.17,87.58,87.11,87.3,59828.0,76.8096,77.1709,76.7567,76.9241,59828.0
2018-11-09 15:00:00,87.31,87.41,87.23,87.35,42842.0,76.9329,77.0211,76.8625,76.9682,42842.0
2018-11-09 15:10:00,87.36,87.57,87.27,87.52,62690.0,76.977,77.162,76.8977,77.118,62690.0
2018-11-09 15:20:00,87.52,87.63,87.44,87.52,61661.0,77.118,77.2149,77.0475,77.118,61661.0
2018-11-09 15:30:00,87.52,87.8,87.49,87.68,73644.0,77.118,77.3647,77.0915,77.259,73644.0
2018-11-09 15:40:00,87.66,87.99,87.65,87.69,79873.0,77.2413,77.5321,77.2325,77.2678,79873.0
2018-11-09 15:50:00,87.69,87.8,87.56,87.58,193240.0,77.2678,77.3647,77.1532,77.1709,193240.0
2018-11-12 09:30:00,86.4,86.62,85.09,86.13,200728.0,76.1311,76.325,74.9768,75.8932,200728.0
2018-11-12 09:40:00,86.11,86.2,85.68,85.85,53976.0,75.8756,75.9549,75.4967,75.6465,53976.0
2018-11-12 09:50:00,85.86,85.86,85.46,85.73,47747.0,75.6553,75.6553,75.3028,75.5407,47747.0
2018-11-12 10:00:00,85.73,85.98,85.46,85.84,47509.0,75.5407,75.761,75.3028,75.6377,47509.0
2018-11-12 10:10:00,85.82,85.89,85.42,85.63,65649.0,75.62,75.6817,75.2676,75.4526,65649.0
2018-11-12 10:20:00,85.62,85.96,85.48,85.9,82585.0,75.4438,75.7434,75.3204,75.6905,82585.0
2018-11-12 10:30:00,85.88,85.89,85.52,85.83,38889.0,75.6729,75.6817,75.3557,75.6288,38889.0
2018-11-12 10:40:00,85.82,85.87,85.24,85.37,74705.0,75.62,75.6641,75.109,75.2235,74705.0
2018-11-12 10:50:00,85.35,85.49,85.27,85.34,62791.0,75.2059,75.3293,75.1354,75.1971,62791.0
2018-11-12 11:00:00,85.35,85.35,84.97,85.01,177467.0,75.2059,75.2059,74.8711,74.9063,177467.0
2018-11-12 11:10:00,84.98,85.07,84.46,84.5,56707.0,74.8799,74.9592,74.4217,74.4569,56707.0
2018-11-12 11:20:00,84.49,84.87,84.44,84.68,40316.0,74.4481,74.7829,74.4041,74.6155,40316.0
2018-11-12 11:30:00,84.65,85.01,84.64,84.92,56713.0,74.5891,74.9063,74.5803,74.827,56713.0
2018-11-12 11:40:00,84.93,84.98,84.71,84.85,73906.0,74.8358,74.8799,74.642,74.7653,73906.0
2018-11-12 11:50:00,84.84,85.0,84.61,84.93,52121.0,74.7565,74.8975,74.5538,74.8358,52121.0
2018-11-12 12:00:00,84.93,85.0,84.85,84.88,120929.0,74.8358,74.8975,74.7653,74.7918,120929.0
2018-11-12 12:10:00,84.9,84.9,84.55,84.55,38248.0,74.8094,74.8094,74.501,74.501,38248.0
2018-11-12 12:20:00,84.55,84.62,84.45,84.52,43396.0,74.501,74.5627,74.4129,74.4745,43396.0
2018-11-12 12:30:00,84.5,84.69,84.41,84.59,43168.0,74.4569,74.6243,74.3776,74.5362,43168.0
2018-11-12 12:40:00,84.59,84.79,84.51,84.64,32978.0,74.5362,74.7125,74.4657,74.5803,32978.0
2018-11-12 12:50:00,84.64,84.79,84.5,84.55,30995.0,74.5803,74.7125,74.4569,74.501,30995.0
2018-11-12 13:00:00,84.55,84.58,84.43,84.56,27539.0,74.501,74.5274,74.3952,74.5098,27539.0
2018-11-12 13:10:00,84.55,84.56,84.41,84.46,29977.0,74.501,74.5098,74.3776,74.4217,29977.0
2018-11-12 13:20:00,84.48,84.76,84.43,84.61,31495.0,74.4393,74.686,74.3952,74.5538,31495.0
2018-11-12 13:30:00,84.62,84.71,84.54,84.57,25309.0,74.5627,74.642,74.4922,74.5186,25309.0
2018-11-12 13:40:00,84.57,84.64,84.41,84.63,28686.0,74.5186,74.5803,74.3776,74.5715,28686.0
2018-11-12 13:50:00,84.62,84.95,84.61,84.68,37399.0,74.5627,74.8534,74.5538,74.6155,37399.0
2018-11-12 14:00:00,84.71,84.93,84.69,84.82,28858.0,74.642,74.8358,74.6243,74.7389,28858.0
2018-11-12 14:10:00,84.83,84.98,84.81,84.91,58087.0,74.7477,74.8799,74.7301,74.8182,58087.0
2018-11-12 14:20:00,84.92,84.96,84.71,84.73,25783.0,74.827,74.8622,74.642,74.6596,25783.0
2018-11-12 14:30:00,84.76,84.84,84.5,84.61,29025.0,74.686,74.7565,74.4569,74.5538,29025.0
2018-11-12 14:40:00,84.63,84.97,84.63,84.86,27767.0,74.5715,74.8711,74.5715,74.7741,27767.0
2018-11-12 14:50:00,84.88,84.9,84.45,84.45,23001.0,74.7918,74.8094,74.4129,74.4129,23001.0
2018-11-12 15:00:00,84.45,84.56,84.28,84.39,74848.0,74.4129,74.5098,74.2631,74.36,74848.0
2018-11-12 15:10:00,84.37,84.46,84.19,84.45,50762.0,74.3424,74.4217,74.1838,74.4129,50762.0
2018-11-12 15:20:00,84.44,84.62,84.38,84.5,36488.0,74.4041,74.5627,74.3512,74.4569,36488.0
2018-11-12 15:30:00,84.51,84.52,84.3,84.46,63190.0,74.4657,74.4745,74.2807,74.4217,63190.0
2018-11-12 15:40:00,84.45,84.7,84.36,84.48,126262.0,74.4129,74.6331,74.3336,74.4393,126262.0
2018-11-12 15:50:00,84.48,84.49,84.1,84.2,306102.0,74.4393,74.4481,74.1045,74.1926,306102.0
2018-11-13 09:30:00,84.75,85.56,84.63,85.47,98826.0,74.6772,75.3909,74.5715,75.3116,98826.0
2018-11-13 09:40:00,85.54,85.83,85.02,85.37,74733.0,75.3733,75.6288,74.9151,75.2235,74733.0
2018-11-13 09:50:00,85.36,85.66,85.2,85.47,36937.0,75.2147,75.479,75.0737,75.3116,36937.0
2018-11-13 10:00:00,85.4,85.75,85.2,85.72,50040.0,75.25,75.5584,75.0737,75.5319,50040.0
2018-11-13 10:10:00,85.72,85.73,85.42,85.72,52507.0,75.5319,75.5407,75.2676,75.5319,52507.0
2018-11-13 10:20:00,85.74,85.74,85.16,85.34,40184.0,75.5495,75.5495,75.0385,75.1971,40184.0
2018-11-13 10:30:00,85.34,85.63,85.14,85.51,40131.0,75.1971,75.4526,75.0209,75.3469,40131.0
2018-11-13 10:40:00,85.49,85.84,85.32,85.58,48961.0,75.3293,75.6377,75.1795,75.4086,48961.0
2018-11-13 10:50:00,85.63,86.0,85.52,85.85,67266.0,75.4526,75.7786,75.3557,75.6465,67266.0
2018-11-13 11:00:00,85.85,86.38,85.82,86.22,104028.0,75.6465,76.1135,75.62,75.9725,104028.0
2018-11-13 11:10:00,86.24,86.81,86.23,86.74,85319.0,75.9901,76.4924,75.9813,76.4307,85319.0
2018-11-13 11:20:00,86.74,86.81,86.4,86.5,58737.0,76.4307,76.4924,76.1311,76.2192,58737.0
2018-11-13 11:30:00,86.5,86.53,86.08,86.18,94438.0,76.2192,76.2456,75.8491,75.9372,94438.0
2018-11-13 11:40:00,86.17,86.41,86.16,86.41,55671.0,75.9284,76.1399,75.9196,76.1399,55671.0
2018-11-13 11:50:00,86.42,86.56,86.29,86.36,30289.0,76.1487,76.2721,76.0342,76.0959,30289.0
2018-11-13 12:00:00,86.37,86.49,86.27,86.34,49852.0,76.1047,76.2104,76.0165,76.0782,49852.0
2018-11-13 12:10:00,86.36,86.53,86.23,86.44,67076.0,76.0959,76.2456,75.9813,76.1663,67076.0
2018-11-13 12:20:00,86.47,86.78,86.47,86.68,25360.0,76.1928,76.4659,76.1928,76.3778,25360.0
2018-11-13 12:30:00,86.68,86.68,86.3,86.3,27289.0,76.3778,76.3778,76.043,76.043,27289.0
2018-11-13 12:40:00,86.32,86.33,86.03,86.25,59756.0,76.0606,76.0694,75.8051,75.9989,59756.0
2018-11-13 12:50:00,86.26,86.36,86.15,86.2,21643.0,76.0077,76.0959,75.9108,75.9549,21643.0
2018-11-13 13:00:00,86.18,86.36,86.18,86.23,17060.0,75.9372,76.0959,75.9372,75.9813,17060.0
2018-11-13 13:10:00,86.24,86.3,85.97,86.15,37338.0,75.9901,76.043,75.7522,75.9108,37338.0
2018-11-13 13:20:00,86.18,86.34,86.13,86.3,27682.0,75.9372,76.0782,75.8932,76.043,27682.0
2018-11-13 13:30:00,86.31,86.66,86.22,86.65,27249.0,76.0518,76.3602,75.9725,76.3514,27249.0
2018-11-13 13:40:00,86.65,86.65,86.3,86.32,28045.0,76.3514,76.3514,76.043,76.0606,28045.0
2018-11-13 13:50:00,86.33,86.37,86.1,86.13,22680.0,76.0694,76.1047,75.8668,75.8932,22680.0
2018-11-13 14:00:00,86.12,86.19,85.91,85.98,28425.0,75.8844,75.9461,75.6993,75.761,28425.0
2018-11-13 14:10:00,85.97,86.03,85.71,85.79,22641.0,75.7522,75.8051,75.5231,75.5936,22641.0
2018-11-13 14:20:00,85.78,85.8,85.52,85.7,25119.0,75.5848,75.6024,75.3557,75.5143,25119.0
2018-11-13 14:30:00,85.7,85.91,85.65,85.79,22258.0,75.5143,75.6993,75.4702,75.5936,22258.0
2018-11-13 14:40:00,85.77,85.77,85.27,85.43,40654.0,75.576,75.576,75.1354,75.2764,40654.0
2018-11-13 14:50:00,85.42,85.61,85.38,85.54,53636.0,75.2676,75.435,75.2323,75.3733,53636.0
2018-11-13 15:00:00,85.53,85.82,85.41,85.52,64714.0,75.3645,75.62,75.2588,75.3557,64714.0
2018-11-13 15:10:00,85.55,85.58,85.19,85.3,51479.0,75.3821,75.4086,75.0649,75.1618,51479.0
2018-11-13 15:20:00,85.29,85.34,85.12,85.28,42671.0,75.153,75.1971,75.0032,75.1442,42671.0
2018-11-13 15:30:00,85.27,85.46,85.1,85.37,62849.0,75.1354,75.3028,74.9856,75.2235,62849.0
2018-11-13 15:40:00,85.37,85.48,85.24,85.45,70798.0,75.2235,75.3204,75.109,75.294,70798.0
2018-11-13 15:50:00,85.46,85.52,85.16,85.31,208333.0,75.3028,75.3557,75.0385,75.1706,208333.0
2018-11-14 09:30:00,86.32,86.61,85.99,86.5,65627.0,76.0606,76.3161,75.7698,76.2192,65627.0
2018-11-14 09:40:00,86.48,87.05,86.36,87.05,35650.0,76.2016,76.7038,76.0959,76.7038,35650.0
2018-11-14 09:50:00,87.06,87.11,86.72,86.87,61408.0,76.7127,76.7567,76.4131,76.5452,61408.0
2018-11-14 10:00:00,86.86,86.96,86.66,86.66,38670.0,76.5364,76.6245,76.3602,76.3602,38670.0
2018-11-14 10:10:00,86.64,86.7,86.25,86.51,48389.0,76.3426,76.3954,75.9989,76.228,48389.0
2018-11-14 10:20:00,86.54,86.71,86.35,86.71,42700.0,76.2545,76.4043,76.087,76.4043,42700.0
2018-11-14 10:30:00,86.69,86.81,86.53,86.71,29718.0,76.3866,76.4924,76.2456,76.4043,29718.0
2018-11-14 10:40:00,86.68,86.91,86.51,86.77,27932.0,76.3778,76.5805,76.228,76.4571,27932.0
2018-11-14 10:50:00,86.72,86.82,86.31,86.56,47490.0,76.4131,76.5012,76.0518,76.2721,47490.0
2018-11-14 11:00:00,86.55,86.55,86.26,86.32,40813.0,76.2633,76.2633,76.0077,76.0606,40813.0
2018-11-14 11:10:00,86.3,86.52,86.29,86.37,24463.0,76.043,76.2368,76.0342,76.1047,24463.0
2018-11-14 11:20:00,86.39,86.52,86.18,86.29,19983.0,76.1223,76.2368,75.9372,76.0342,19983.0
2018-11-14 11:30:00,86.31,86.39,86.2,86.24,32766.0,76.0518,76.1223,75.9549,75.9901,32766.0
2018-11-14 11:40:00,86.25,86.27,86.07,86.22,22622.0,75.9989,76.0165,75.8403,75.9725,22622.0
2018-11-14 11:50:00,86.21,86.43,86.11,86.43,37070.0,75.9637,76.1575,75.8756,76.1575,37070.0
2018-11-14 12:00:00,86.45,86.49,86.07,86.07,42932.0,76.1752,76.2104,75.8403,75.8403,42932.0
2018-11-14 12:10:00,86.06,86.24,85.86,86.19,54263.0,75.8315,75.9901,75.6553,75.9461,54263.0
2018-11-14 12:20:00,86.21,86.49,86.21,86.28,38651.0,75.9637,76.2104,75.9637,76.0254,38651.0
2018-11-14 12:30:00,86.27,86.29,85.89,86.03,35741.0,76.0165,76.0342,75.6817,75.8051,35741.0
2018-11-14 12:40:00,86.01,86.1,85.93,86.1,22855.0,75.7875,75.8668,75.717,75.8668,22855.0
2018-11-14 12:50:00,86.1,86.16,85.81,85.91,56054.0,75.8668,75.9196,75.6112,75.6993,56054.0
2018-11-14 13:00:00,85.87,86.23,85.79,86.15,38392.0,75.6641,75.9813,75.5936,75.9108,38392.0
2018-11-14 13:10:00,86.19,86.37,85.94,86.29,36704.0,75.9461,76.1047,75.7258,76.0342,36704.0
2018-11-14 13:20:00,86.27,86.3,86.06,86.23,24494.0,76.0165,76.043,75.8315,75.9813,24494.0
2018-11-14 13:30:00,86.23,86.28,86.05,86.15,18219.0,75.9813,76.0254,75.8227,75.9108,18219.0
2018-11-14 13:40:00,86.13,86.14,85.77,85.8,27426.0,75.8932,75.902,75.576,75.6024,27426.0
2018-11-14 13:50:00,85.78,85.96,85.73,85.93,16935.0,75.5848,75.7434,75.5407,75.717,16935.0
2018-11-14 14:00:00,85.91,85.91,85.47,85.66,21307.0,75.6993,75.6993,75.3116,75.479,21307.0
2018-11-14 14:10:00,85.65,86.2,85.6,86.03,41631.0,75.4702,75.9549,75.4262,75.8051,41631.0
2018-11-14 14:20:00,86.07,86.38,85.99,86.02,27636.0,75.8403,76.1135,75.7698,75.7963,27636.0
2018-11-14 14:30:00,86.0,86.16,85.94,86.04,21317.0,75.7786,75.9196,75.7258,75.8139,21317.0
2018-11-14 14:40:00,86.06,86.09,85.84,86.04,25656.0,75.8315,75.8579,75.6377,75.8139,25656.0
2018-11-14 14:50:00,86.04,86.55,86.04,86.45,35587.0,75.8139,76.2633,75.8139,76.1752,35587.0
2018-11-14 15:00:00,86.46,86.77,86.31,86.65,36870.0,76.184,76.4571,76.0518,76.3514,36870.0
2018-11-14 15:10:00,86.63,86.85,86.59,86.76,24285.0,76.3338,76.5276,76.2985,76.4483,24285.0
2018-11-14 15:20:00,86.75,86.75,86.5,86.6,36808.0,76.4395,76.4395,76.2192,76.3073,36808.0
2018-11-14 15:30:00,86.58,86.66,86.38,86.51,54480.0,76.2897,76.3602,76.1135,76.228,54480.0
2018-11-14 15:40:00,86.5,86.6,86.41,86.45,55510.0,76.2192,76.3073,76.1399,76.1752,55510.0
2018-11-14 15:50:00,86.44,86.45,86.01,86.16,146579.0,76.1663,76.1752,75.7875,75.9196,146579.0
2018-11-15 09:30:00,86.03,87.23,86.03,87.12,57750.0,75.8051,76.8625,75.8051,76.7655,57750.0
2018-11-15 09:40:00,87.12,88.01,87.0,87.9,95973.0,76.7655,77.5497,76.6598,77.4528,95973.0
2018-11-15 09:50:00,87.9,88.16,87.54,87.86,112224.0,77.4528,77.6819,77.1356,77.4176,112224.0
2018-11-15 10:00:00,87.91,88.24,87.68,87.7,97205.0,77.4616,77.7524,77.259,77.2766,97205.0
2018-11-15 10:10:00,87.65,88.13,87.58,88.09,69885.0,77.2325,77.6555,77.1709,77.6202,69885.0
2018-11-15 10:20:00,88.04,88.15,87.9,88.03,23654.0,77.5762,77.6731,77.4528,77.5674,23654.0
2018-11-15 10:30:00,88.0,88.01,87.44,87.65,90011.0,77.5409,77.5497,77.0475,77.2325,90011.0
2018-11-15 10:40:00,87.73,88.06,87.61,88.06,31333.0,77.303,77.5938,77.1973,77.5938,31333.0
2018-11-15 10:50:00,88.03,88.16,87.76,87.76,44453.0,77.5674,77.6819,77.3295,77.3295,44453.0
2018-11-15 11:00:00,87.76,88.11,87.63,88.02,58191.0,77.3295,77.6379,77.2149,77.5586,58191.0
2018-11-15 11:10:00,88.03,88.2,87.89,88.1,61345.0,77.5674,77.7172,77.444,77.629,61345.0
2018-11-15 11:20:00,88.12,88.37,88.06,88.27,46929.0,77.6467,77.867,77.5938,77.7788,46929.0
2018-11-15 11:30:00,88.27,88.65,88.22,88.57,31860.0,77.7788,78.1137,77.7348,78.0432,31860.0
2018-11-15 11:40:00,88.56,88.68,88.35,88.54,68377.0,78.0344,78.1401,77.8493,78.0168,68377.0
2018-11-15 11:50:00,88.53,88.76,88.45,88.65,59619.0,78.0079,78.2106,77.9374,78.1137,59619.0
2018-11-15 12:00:00,88.67,88.78,88.34,88.34,43443.0,78.1313,78.2282,77.8405,77.8405,43443.0
2018-11-15 12:10:00,88.36,88.55,88.27,88.37,22616.0,77.8581,78.0256,77.7788,77.867,22616.0
2018-11-15 12:20:00,88.38,88.57,88.33,88.56,29424.0,77.8758,78.0432,77.8317,78.0344,29424.0
2018-11-15 12:30:00,88.51,88.58,88.33,88.58,22568.0,77.9903,78.052,77.8317,78.052,22568.0
2018-11-15 12:40:00,88.55,88.63,88.35,88.45,29585.0,78.0256,78.0961,77.8493,77.9374,29585.0
2018-11-15 12:50:00,88.44,88.49,87.99,88.03,41127.0,77.9286,77.9727,77.5321,77.5674,41127.0
2018-11-15 13:00:00,88.03,88.08,87.73,87.79,46974.0,77.5674,77.6114,77.303,77.3559,46974.0
2018-11-15 13:10:00,87.82,88.41,87.81,88.29,55481.0,77.3823,77.9022,77.3735,77.7965,55481.0
2018-11-15 13:20:00,88.32,88.82,88.31,88.78,49402.0,77.8229,78.2635,77.8141,78.2282,49402.0
2018-11-15 13:30:00,88.8,89.09,88.76,88.96,54229.0,78.2459,78.5014,78.2106,78.3868,54229.0
2018-11-15 13:40:00,88.98,89.15,88.75,88.76,34681.0,78.4045,78.5543,78.2018,78.2106,34681.0
2018-11-15 13:50:00,88.78,89.22,88.76,89.1,52794.0,78.2282,78.6159,78.2106,78.5102,52794.0
2018-11-15 14:00:00,89.12,89.32,89.08,89.28,42055.0,78.5278,78.704,78.4926,78.6688,42055.0
2018-11-15 14:10:00,89.27,89.27,89.04,89.1,35098.0,78.66,78.66,78.4573,78.5102,35098.0
2018-11-15 14:20:00,89.08,89.55,89.07,89.5,22925.0,78.4926,78.9067,78.4838,78.8627,22925.0
2018-11-15 14:30:00,89.49,89.61,89.36,89.44,36330.0,78.8538,78.9596,78.7393,78.8098,36330.0
2018-11-15 14:40:00,89.42,89.68,89.33,89.58,24005.0,78.7922,79.0213,78.7129,78.9331,24005.0
2018-11-15 14:50:00,89.59,89.61,89.43,89.53,56840.0,78.942,78.9596,78.801,78.8891,56840.0
2018-11-15 15:00:00,89.54,89.66,89.04,89.62,110540.0,78.8979,79.0036,78.4573,78.9684,110540.0
2018-11-15 15:10:00,89.62,89.82,89.4,89.4,66876.0,78.9684,79.1446,78.7745,78.7745,66876.0
2018-11-15 15:20:00,89.41,89.52,89.2,89.35,92904.0,78.7834,78.8803,78.5983,78.7305,92904.0
2018-11-15 15:30:00,89.33,89.59,89.31,89.56,61932.0,78.7129,78.942,78.6952,78.9155,61932.0
2018-11-15 15:40:00,89.58,89.6,89.4,89.49,74704.0,78.9331,78.9508,78.7745,78.8538,74704.0
2018-11-15 15:50:00,89.49,89.87,89.47,89.85,243760.0,78.8538,79.1887,78.8362,79.1711,243760.0
2018-11-16 09:30:00,88.1,89.27,87.64,88.85,235513.0,77.629,78.66,77.2237,78.2899,235513.0
2018-11-16 09:40:00,88.76,89.39,88.73,89.31,54741.0,78.2106,78.7657,78.1842,78.6952,54741.0
2018-11-16 09:50:00,89.3,89.47,88.87,89.02,66811.0,78.6864,78.8362,78.3075,78.4397,66811.0
2018-11-16 10:00:00,88.97,89.13,88.49,88.58,80266.0,78.3956,78.5366,77.9727,78.052,80266.0
2018-11-16 10:10:00,88.56,88.95,88.43,88.65,45727.0,78.0344,78.378,77.9198,78.1137,45727.0
2018-11-16 10:20:00,88.7,89.09,88.62,88.98,28792.0,78.1577,78.5014,78.0872,78.4045,28792.0
2018-11-16 10:30:00,88.95,89.45,88.88,89.26,31842.0,78.378,78.8186,78.3163,78.6512,31842.0
2018-11-16 10:40:00,89.3,89.47,89.27,89.37,25145.0,78.6864,78.8362,78.66,78.7481,25145.0
2018-11-16 10:50:00,89.35,89.54,89.13,89.14,32529.0,78.7305,78.8979,78.5366,78.5454,32529.0
2018-11-16 11:00:00,89.17,89.32,89.12,89.13,32260.0,78.5719,78.704,78.5278,78.5366,32260.0
2018-11-16 11:10:00,89.18,89.22,88.95,89.14,29829.0,78.5807,78.6159,78.378,78.5454,29829.0
2018-11-16 11:20:00,89.1,89.28,88.95,89.17,25707.0,78.5102,78.6688,78.378,78.5719,25707.0
2018-11-16 11:30:00,89.2,89.33,88.99,89.21,37994.0,78.5983,78.7129,78.4133,78.6071,37994.0
2018-11-16 11:40:00,89.24,89.26,88.99,89.03,25006.0,78.6336,78.6512,78.4133,78.4485,25006.0
2018-11-16 11:50:00,89.06,89.07,88.66,88.68,40079.0,78.4749,78.4838,78.1225,78.1401,40079.0
2018-11-16 12:00:00,88.7,88.82,88.49,88.78,85905.0,78.1577,78.2635,77.9727,78.2282,85905.0
2018-11-16 12:10:00,88.78,88.8,88.51,88.57,50430.0,78.2282,78.2459,77.9903,78.0432,50430.0
2018-11-16 12:20:00,88.57,88.67,88.47,88.47,32865.0,78.0432,78.1313,77.9551,77.9551,32865.0
2018-11-16 12:30:00,88.51,89.49,88.47,89.4,98510.0,77.9903,78.8538,77.9551,78.7745,98510.0
2018-11-16 12:40:00,89.39,89.96,89.33,89.76,46639.0,78.7657,79.268,78.7129,79.0918,46639.0
2018-11-16 12:50:00,89.74,89.74,89.43,89.47,36182.0,79.0741,79.0741,78.801,78.8362,36182.0
2018-11-16 13:00:00,89.49,89.62,89.15,89.26,39471.0,78.8538,78.9684,78.5543,78.6512,39471.0
2018-11-16 13:10:00,89.27,89.33,89.07,89.23,52622.0,78.66,78.7129,78.4838,78.6247,52622.0
2018-11-16 13:20:00,89.23,89.25,89.0,89.06,32969.0,78.6247,78.6424,78.4221,78.4749,32969.0
2018-11-16 13:30:00,89.08,89.12,88.91,88.97,33160.0,78.4926,78.5278,78.3428,78.3956,33160.0
2018-11-16 13:40:00,88.95,89.0,88.59,88.85,52773.0,78.378,78.4221,78.0608,78.2899,52773.0
2018-11-16 13:50:00,88.86,89.12,88.86,89.07,28227.0,78.2987,78.5278,78.2987,78.4838,28227.0
2018-11-16 14:00:00,89.1,89.22,89.02,89.08,32646.0,78.5102,78.6159,78.4397,78.4926,32646.0
2018-11-16 14:10:00,89.1,89.17,88.87,89.04,30204.0,78.5102,78.5719,78.3075,78.4573,30204.0
2018-11-16 14:20:00,89.05,89.16,88.87,89.14,46014.0,78.4661,78.5631,78.3075,78.5454,46014.0
2018-11-16 14:30:00,89.12,89.42,89.12,89.37,45329.0,78.5278,78.7922,78.5278,78.7481,45329.0
2018-11-16 14:40:00,89.36,89.56,89.15,89.52,39561.0,78.7393,78.9155,78.5543,78.8803,39561.0
2018-11-16 14:50:00,89.51,89.79,89.44,89.76,61073.0,78.8715,79.1182,78.8098,79.0918,61073.0
2018-11-16 15:00:00,89.76,89.83,89.58,89.62,45456.0,79.0918,79.1534,78.9331,78.9684,45456.0
2018-11-16 15:10:00,89.63,89.88,89.6,89.88,55180.0,78.9772,79.1975,78.9508,79.1975,55180.0
2018-11-16 15:20:00,89.88,89.88,89.58,89.58,51600.0,79.1975,79.1975,78.9331,78.9331,51600.0
2018-11-16 15:30:00,89.57,89.67,89.51,89.62,54099.0,78.9243,79.0124,78.8715,78.9684,54099.0
2018-11-16 15:40:00,89.62,89.67,89.48,89.5,96858.0,78.9684,79.0124,78.845,78.8627,96858.0
2018-11-16 15:50:00,89.5,89.55,89.34,89.5,260707.0,78.8627,78.9067,78.7217,78.8627,260707.0
2018-11-19 09:30:00,89.62,89.97,89.49,89.76,164029.0,78.9684,79.2768,78.8538,79.0918,164029.0
2018-11-19 09:40:00,89.74,89.8,89.09,89.1,79588.0,79.0741,79.127,78.5014,78.5102,79588.0
2018-11-19 09:50:00,89.15,89.34,88.93,89.12,63862.0,78.5543,78.7217,78.3604,78.5278,63862.0
2018-11-19 10:00:00,89.12,89.14,88.09,88.1,107369.0,78.5278,78.5454,77.6202,77.629,107369.0
2018-11-19 10:10:00,88.1,88.47,88.04,88.32,99048.0,77.629,77.9551,77.5762,77.8229,99048.0
2018-11-19 10:20:00,88.34,88.47,87.95,88.04,101202.0,77.8405,77.9551,77.4969,77.5762,101202.0
2018-11-19 10:30:00,88.04,88.44,87.71,88.39,273987.0,77.5762,77.9286,77.2854,77.8846,273987.0
2018-11-19 10:40:00,88.38,88.54,88.22,88.25,62363.0,77.8758,78.0168,77.7348,77.7612,62363.0
2018-11-19 10:50:00,88.24,88.6,88.22,88.46,155850.0,77.7524,78.0696,77.7348,77.9463,155850.0
2018-11-19 11:00:00,88.45,88.61,88.18,88.21,185148.0,77.9374,78.0784,77.6995,77.726,185148.0
2018-11-19 11:10:00,88.2,88.22,87.92,87.97,61730.0,77.7172,77.7348,77.4704,77.5145,61730.0
2018-11-19 11:20:00,87.95,88.23,87.78,87.92,60840.0,77.4969,77.7436,77.3471,77.4704,60840.0
2018-11-19 11:30:00,87.9,87.97,87.57,87.58,54036.0,77.4528,77.5145,77.162,77.1709,54036.0
2018-11-19 11:40:00,87.59,87.63,87.36,87.39,74662.0,77.1797,77.2149,76.977,77.0034,74662.0
2018-11-19 11:50:00,87.38,87.41,86.89,87.24,102034.0,76.9946,77.0211,76.5629,76.8713,102034.0
2018-11-19 12:00:00,87.23,87.32,86.77,86.86,81965.0,76.8625,76.9418,76.4571,76.5364,81965.0
2018-11-19 12:10:00,86.84,87.08,86.57,86.62,119357.0,76.5188,76.7303,76.2809,76.325,119357.0
2018-11-19 12:20:00,86.6,86.74,86.45,86.47,88215.0,76.3073,76.4307,76.1752,76.1928,88215.0
2018-11-19 12:30:00,86.46,86.79,86.31,86.77,142898.0,76.184,76.4747,76.0518,76.4571,142898.0
2018-11-19 12:40:00,86.77,86.87,86.55,86.61,79390.0,76.4571,76.5452,76.2633,76.3161,79390.0
2018-11-19 12:50:00,86.61,86.89,86.51,86.73,145603.0,76.3161,76.5629,76.228,76.4219,145603.0
2018-11-19 13:00:00,86.73,86.73,86.42,86.44,80286.0,76.4219,76.4219,76.1487,76.1663,80286.0
2018-11-19 13:10:00,86.45,86.62,86.36,86.51,94013.0,76.1752,76.325,76.0959,76.228,94013.0
2018-11-19 13:20:00,86.5,86.6,86.28,86.31,75996.0,76.2192,76.3073,76.0254,76.0518,75996.0
2018-11-19 13:30:00,86.32,86.58,86.1,86.51,85582.0,76.0606,76.2897,75.8668,76.228,85582.0
2018-11-19 13:40:00,86.5,86.76,86.45,86.63,106768.0,76.2192,76.4483,76.1752,76.3338,106768.0
2018-11-19 13:50:00,86.64,86.68,86.33,86.34,165785.0,76.3426,76.3778,76.0694,76.0782,165785.0
2018-11-19 14:00:00,86.35,86.43,86.19,86.38,197827.0,76.087,76.1575,75.9461,76.1135,197827.0
2018-11-19 14:10:00,86.36,86.36,86.15,86.2,115818.0,76.0959,76.0959,75.9108,75.9549,115818.0
2018-11-19 14:20:00,86.21,86.44,86.06,86.32,111508.0,75.9637,76.1663,75.8315,76.0606,111508.0
2018-11-19 14:30:00,86.31,86.59,86.11,86.57,130482.0,76.0518,76.2985,75.8756,76.2809,130482.0
2018-11-19 14:40:00,86.59,86.76,86.41,86.42,142203.0,76.2985,76.4483,76.1399,76.1487,142203.0
2018-11-19 14:50:00,86.42,86.51,86.3,86.46,140195.0,76.1487,76.228,76.043,76.184,140195.0
2018-11-19 15:00:00,86.45,86.61,86.29,86.41,128946.0,76.1752,76.3161,76.0342,76.1399,128946.0
2018-11-19 15:10:00,86.4,86.74,86.24,86.26,158406.0,76.1311,76.4307,75.9901,76.0077,158406.0
2018-11-19 15:20:00,86.26,86.33,85.78,85.98,227145.0,76.0077,76.0694,75.5848,75.761,227145.0
2018-11-19 15:30:00,85.98,86.09,85.77,85.8,191781.0,75.761,75.8579,75.576,75.6024,191781.0
2018-11-19 15:40:00,85.79,86.01,85.62,85.92,257723.0,75.5936,75.7875,75.4438,75.7081,257723.0
2018-11-19 15:50:00,85.92,85.96,85.45,85.57,586965.0,75.7081,75.7434,75.294,75.3997,586965.0
2018-11-20 09:30:00,85.08,87.84,83.84,86.98,314804.0,74.968,77.3999,73.8754,76.6422,314804.0
2018-11-20 09:40:00,86.9,88.17,86.89,87.53,198991.0,76.5717,77.6907,76.5629,77.1268,198991.0
2018-11-20 09:50:00,87.51,88.22,86.71,88.15,225116.0,77.1092,77.7348,76.4043,77.6731,225116.0
2018-11-20 10:00:00,88.18,88.25,87.44,87.66,143822.0,77.6995,77.7612,77.0475,77.2413,143822.0
2018-11-20 10:10:00,87.66,87.73,86.9,86.94,135556.0,77.2413,77.303,76.5717,76.6069,135556.0
2018-11-20 10:20:00,86.98,87.67,86.51,87.67,138018.0,76.6422,77.2502,76.228,77.2502,138018.0
2018-11-20 10:30:00,87.67,88.39,87.45,88.27,107843.0,77.2502,77.8846,77.0563,77.7788,107843.0
2018-11-20 10:40:00,88.29,89.23,88.26,89.14,142338.0,77.7965,78.6247,77.77,78.5454,142338.0
2018-11-20 10:50:00,89.16,89.87,88.9,89.84,96666.0,78.5631,79.1887,78.334,79.1622,96666.0
2018-11-20 11:00:00,89.81,89.86,88.9,89.02,71843.0,79.1358,79.1799,78.334,78.4397,71843.0
2018-11-20 11:10:00,89.0,89.03,88.0,88.13,102538.0,78.4221,78.4485,77.5409,77.6555,102538.0
2018-11-20 11:20:00,88.13,88.16,87.64,87.7,136337.0,77.6555,77.6819,77.2237,77.2766,136337.0
2018-11-20 11:30:00,87.71,88.21,87.52,88.21,172886.0,77.2854,77.726,77.118,77.726,172886.0
2018-11-20 11:40:00,88.22,88.8,88.11,88.56,75321.0,77.7348,78.2459,77.6379,78.0344,75321.0
2018-11-20 11:50:00,88.57,88.81,88.28,88.71,74568.0,78.0432,78.2547,77.7877,78.1665,74568.0
2018-11-20 12:00:00,88.72,89.06,88.59,89.01,65438.0,78.1754,78.4749,78.0608,78.4309,65438.0
2018-11-20 12:10:00,89.0,89.09,88.83,88.98,86279.0,78.4221,78.5014,78.2723,78.4045,86279.0
2018-11-20 12:20:00,88.97,89.2,88.86,89.14,53183.0,78.3956,78.5983,78.2987,78.5454,53183.0
2018-11-20 12:30:00,89.12,89.2,89.0,89.06,29013.0,78.5278,78.5983,78.4221,78.4749,29013.0
2018-11-20 12:40:00,89.06,89.08,88.86,88.94,81539.0,78.4749,78.4926,78.2987,78.3692,81539.0
2018-11-20 12:50:00,88.92,89.06,88.47,88.47,91908.0,78.3516,78.4749,77.9551,77.9551,91908.0
2018-11-20 13:00:00,88.37,88.42,87.98,88.36,135422.0,77.867,77.911,77.5233,77.8581,135422.0
2018-11-20 13:10:00,88.38,88.56,87.8,87.83,76515.0,77.8758,78.0344,77.3647,77.3911,76515.0
2018-11-20 13:20:00,87.83,88.19,87.64,88.06,78174.0,77.3911,77.7084,77.2237,77.5938,78174.0
2018-11-20 13:30:00,88.03,88.43,87.96,88.38,117117.0,77.5674,77.9198,77.5057,77.8758,117117.0
2018-11-20 13:40:00,88.4,89.04,88.4,88.68,78559.0,77.8934,78.4573,77.8934,78.1401,78559.0
2018-11-20 13:50:00,88.66,88.74,88.47,88.47,59725.0,78.1225,78.193,77.9551,77.9551,59725.0
2018-11-20 14:00:00,88.47,88.5,87.99,88.11,62831.0,77.9551,77.9815,77.5321,77.6379,62831.0
2018-11-20 14:10:00,88.11,88.38,88.1,88.23,69338.0,77.6379,77.8758,77.629,77.7436,69338.0
2018-11-20 14:20:00,88.22,88.28,88.05,88.19,75479.0,77.7348,77.7877,77.585,77.7084,75479.0
2018-11-20 14:30:00,88.21,88.79,88.14,88.72,82627.0,77.726,78.237,77.6643,78.1754,82627.0
2018-11-20 14:40:00,88.71,88.83,88.52,88.66,62512.0,78.1665,78.2723,77.9991,78.1225,62512.0
2018-11-20 14:50:00,88.66,89.03,88.65,89.02,91032.0,78.1225,78.4485,78.1137,78.4397,91032.0
2018-11-20 15:00:00,89.03,89.19,88.53,88.69,203106.0,78.4485,78.5895,78.0079,78.1489,203106.0
2018-11-20 15:10:00,88.7,88.84,88.42,88.65,135194.0,78.1577,78.2811,77.911,78.1137,135194.0
2018-11-20 15:20:00,88.65,89.05,88.55,88.89,151732.0,78.1137,78.4661,78.0256,78.3252,151732.0
2018-11-20 15:30:00,88.89,89.13,88.62,89.12,145739.0,78.3252,78.5366,78.0872,78.5278,145739.0
2018-11-20 15:40:00,89.11,89.12,88.86,88.92,202517.0,78.519,78.5278,78.2987,78.3516,202517.0
2018-11-20 15:50:00,88.91,89.2,88.75,89.05,393328.0,78.3428,78.5983,78.2018,78.4661,393328.0
2018-11-21 09:30:00,89.55,90.19,88.73,88.81,183200.0,78.9067,79.4706,78.1842,78.2547,183200.0
2018-11-21 09:40:00,88.79,89.18,88.21,88.78,110350.0,78.237,78.5807,77.726,78.2282,110350.0
2018-11-21 09:50:00,88.79,89.19,88.28,89.13,69995.0,78.237,78.5895,77.7877,78.5366,69995.0
2018-11-21 10:00:00,89.13,89.55,88.95,89.35,63669.0,78.5366,78.9067,78.378,78.7305,63669.0
2018-11-21 10:10:00,89.37,90.08,89.34,90.02,86187.0,78.7481,79.3737,78.7217,79.3209,86187.0
2018-11-21 10:20:00,90.08,90.3,89.83,90.14,66990.0,79.3737,79.5676,79.1534,79.4266,66990.0
2018-11-21 10:30:00,90.14,90.32,89.96,90.05,61675.0,79.4266,79.5852,79.268,79.3473,61675.0
2018-11-21 10:40:00,90.03,90.29,89.9,89.99,83470.0,79.3297,79.5588,79.2151,79.2944,83470.0
2018-11-21 10:50:00,90.02,90.47,89.92,90.32,73352.0,79.3209,79.7174,79.2327,79.5852,73352.0
2018-11-21 11:00:00,90.32,90.44,90.17,90.41,66525.0,79.5852,79.6909,79.453,79.6645,66525.0
2018-11-21 11:10:00,90.44,90.62,90.38,90.54,62366.0,79.6909,79.8495,79.6381,79.779,62366.0
2018-11-21 11:20:00,90.51,90.51,90.1,90.28,67095.0,79.7526,79.7526,79.3913,79.5499,67095.0
2018-11-21 11:30:00,90.32,90.38,90.18,90.24,91656.0,79.5852,79.6381,79.4618,79.5147,91656.0
2018-11-21 11:40:00,90.25,90.3,90.02,90.26,97234.0,79.5235,79.5676,79.3209,79.5323,97234.0
2018-11-21 11:50:00,90.26,90.43,90.12,90.29,59555.0,79.5323,79.6821,79.409,79.5588,59555.0
2018-11-21 12:00:00,90.31,90.45,90.21,90.25,94861.0,79.5764,79.6997,79.4883,79.5235,94861.0
2018-11-21 12:10:00,90.24,90.42,90.23,90.33,40787.0,79.5147,79.6733,79.5059,79.594,40787.0
2018-11-21 12:20:00,90.34,90.38,90.03,90.25,44326.0,79.6028,79.6381,79.3297,79.5235,44326.0
2018-11-21 12:30:00,90.25,90.41,90.23,90.41,36976.0,79.5235,79.6645,79.5059,79.6645,36976.0
2018-11-21 12:40:00,90.41,90.66,90.39,90.6,35149.0,79.6645,79.8848,79.6469,79.8319,35149.0
2018-11-21 12:50:00,90.6,90.72,90.54,90.72,47162.0,79.8319,79.9377,79.779,79.9377,47162.0
2018-11-21 13:00:00,90.71,90.83,90.49,90.58,57219.0,79.9288,80.0346,79.735,79.8143,57219.0
2018-11-21 13:10:00,90.58,90.77,90.55,90.75,43979.0,79.8143,79.9817,79.7879,79.9641,43979.0
2018-11-21 13:20:00,90.74,90.74,90.24,90.29,42406.0,79.9553,79.9553,79.5147,79.5588,42406.0
2018-11-21 13:30:00,90.28,90.46,90.28,90.37,28762.0,79.5499,79.7086,79.5499,79.6293,28762.0
2018-11-21 13:40:00,90.37,90.48,90.29,90.36,25774.0,79.6293,79.7262,79.5588,79.6204,25774.0
2018-11-21 13:50:00,90.36,90.39,90.24,90.36,40474.0,79.6204,79.6469,79.5147,79.6204,40474.0
2018-11-21 14:00:00,90.36,90.36,90.05,90.05,32985.0,79.6204,79.6204,79.3473,79.3473,32985.0
2018-11-21 14:10:00,90.05,90.27,90.05,90.22,32811.0,79.3473,79.5411,79.3473,79.4971,32811.0
2018-11-21 14:20:00,90.22,90.33,90.15,90.32,28253.0,79.4971,79.594,79.4354,79.5852,28253.0
2018-11-21 14:30:00,90.33,90.38,90.09,90.23,34507.0,79.594,79.6381,79.3825,79.5059,34507.0
2018-11-21 14:40:00,90.22,90.3,90.05,90.06,36385.0,79.4971,79.5676,79.3473,79.3561,36385.0
2018-11-21 14:50:00,90.06,90.11,89.99,90.09,35549.0,79.3561,79.4002,79.2944,79.3825,35549.0
2018-11-21 15:00:00,90.09,90.28,90.07,90.26,62438.0,79.3825,79.5499,79.3649,79.5323,62438.0
2018-11-21 15:10:00,90.27,90.27,90.07,90.11,66460.0,79.5411,79.5411,79.3649,79.4002,66460.0
2018-11-21 15:20:00,90.11,90.27,90.05,90.14,72202.0,79.4002,79.5411,79.3473,79.4266,72202.0
2018-11-21 15:30:00,90.13,90.14,89.94,90.02,155753.0,79.4178,79.4266,79.2504,79.3209,155753.0
2018-11-21 15:40:00,90.01,90.01,89.77,89.83,130863.0,79.312,79.312,79.1006,79.1534,130863.0
2018-11-21 15:50:00,89.83,89.89,89.68,89.68,243883.0,79.1534,79.2063,79.0213,79.0213,243883.0
2018-11-23 09:30:00,88.65,89.29,87.87,88.57,55830.0,78.1137,78.6776,77.4264,78.0432,55830.0
2018-11-23 09:40:00,88.51,88.98,88.51,88.6,33267.0,77.9903,78.4045,77.9903,78.0696,33267.0
2018-11-23 09:50:00,88.59,88.59,88.2,88.33,52203.0,78.0608,78.0608,77.7172,77.8317,52203.0
2018-11-23 10:00:00,88.32,88.43,88.14,88.43,49668.0,77.8229,77.9198,77.6643,77.9198,49668.0
2018-11-23 10:10:00,88.42,88.52,87.99,88.12,38447.0,77.911,77.9991,77.5321,77.6467,38447.0
2018-11-23 10:20:00,88.14,88.26,88.04,88.09,35337.0,77.6643,77.77,77.5762,77.6202,35337.0
2018-11-23 10:30:00,88.06,88.59,88.06,88.54,53611.0,77.5938,78.0608,77.5938,78.0168,53611.0
2018-11-23 10:40:00,88.54,88.67,88.37,88.52,37270.0,78.0168,78.1313,77.867,77.9991,37270.0
2018-11-23 10:50:00,88.52,88.81,88.48,88.71,43649.0,77.9991,78.2547,77.9639,78.1665,43649.0
2018-11-23 11:00:00,88.69,88.93,88.67,88.9,30062.0,78.1489,78.3604,78.1313,78.334,30062.0
2018-11-23 11:10:00,88.91,89.17,88.84,89.09,28415.0,78.3428,78.5719,78.2811,78.5014,28415.0
2018-11-23 11:20:00,89.07,89.09,88.86,88.87,25671.0,78.4838,78.5014,78.2987,78.3075,25671.0
2018-11-23 11:30:00,88.87,88.89,88.59,88.63,26340.0,78.3075,78.3252,78.0608,78.0961,26340.0
2018-11-23 11:40:00,88.63,88.93,88.56,88.85,34550.0,78.0961,78.3604,78.0344,78.2899,34550.0
2018-11-23 11:50:00,88.86,88.94,88.69,88.81,27140.0,78.2987,78.3692,78.1489,78.2547,27140.0
2018-11-23 12:00:00,88.77,88.96,88.71,88.89,35572.0,78.2194,78.3868,78.1665,78.3252,35572.0
2018-11-23 12:10:00,88.88,89.18,88.84,89.02,23399.0,78.3163,78.5807,78.2811,78.4397,23399.0
2018-11-23 12:20:00,89.01,89.41,89.0,89.38,34104.0,78.4309,78.7834,78.4221,78.7569,34104.0
2018-11-23 12:30:00,89.37,89.37,89.12,89.23,33810.0,78.7481,78.7481,78.5278,78.6247,33810.0
2018-11-23 12:40:00,89.23,89.4,89.01,89.04,39700.0,78.6247,78.7745,78.4309,78.4573,39700.0
2018-11-23 12:50:00,89.08,89.08,88.61,88.65,67199.0,78.4926,78.4926,78.0784,78.1137,67199.0
2018-11-26 09:30:00,90.31,90.63,89.02,89.31,66138.0,79.5764,79.8584,78.4397,78.6952,66138.0
2018-11-26 09:40:00,89.28,89.86,89.23,89.63,39448.0,78.6688,79.1799,78.6247,78.9772,39448.0
2018-11-26 09:50:00,89.64,90.07,89.48,89.91,34284.0,78.986,79.3649,78.845,79.2239,34284.0
2018-11-26 10:00:00,89.89,89.89,89.15,89.18,45036.0,79.2063,79.2063,78.5543,78.5807,45036.0
2018-11-26 10:10:00,89.15,89.41,89.12,89.19,38016.0,78.5543,78.7834,78.5278,78.5895,38016.0
2018-11-26 10:20:00,89.19,89.22,89.06,89.16,23552.0,78.5895,78.6159,78.4749,78.5631,23552.0
2018-11-26 10:30:00,89.19,89.39,89.09,89.39,34870.0,78.5895,78.7657,78.5014,78.7657,34870.0
2018-11-26 10:40:00,89.4,89.53,89.25,89.25,35348.0,78.7745,78.8891,78.6424,78.6424,35348.0
2018-11-26 10:50:00,89.26,89.76,89.21,89.7,28600.0,78.6512,79.0918,78.6071,79.0389,28600.0
2018-11-26 11:00:00,89.69,89.72,89.57,89.71,36134.0,79.0301,79.0565,78.9243,79.0477,36134.0
2018-11-26 11:10:00,89.7,89.95,89.69,89.92,50628.0,79.0389,79.2592,79.0301,79.2327,50628.0
2018-11-26 11:20:00,89.9,89.91,89.76,89.81,34850.0,79.2151,79.2239,79.0918,79.1358,34850.0
2018-11-26 11:30:00,89.8,89.81,89.44,89.48,64583.0,79.127,79.1358,78.8098,78.845,64583.0
2018-11-26 11:40:00,89.48,89.52,89.34,89.5,39214.0,78.845,78.8803,78.7217,78.8627,39214.0
2018-11-26 11:50:00,89.5,89.88,89.5,89.87,37164.0,78.8627,79.1975,78.8627,79.1887,37164.0
2018-11-26 12:00:00,89.86,89.96,89.77,89.95,44674.0,79.1799,79.268,79.1006,79.2592,44674.0
2018-11-26 12:10:00,89.97,90.02,89.74,89.74,66961.0,79.2768,79.3209,79.0741,79.0741,66961.0
2018-11-26 12:20:00,89.73,89.73,89.34,89.38,22878.0,79.0653,79.0653,78.7217,78.7569,22878.0
2018-11-26 12:30:00,89.36,89.37,89.1,89.17,21830.0,78.7393,78.7481,78.5102,78.5719,21830.0
2018-11-26 12:40:00,89.17,89.33,89.13,89.18,17366.0,78.5719,78.7129,78.5366,78.5807,17366.0
2018-11-26 12:50:00,89.19,89.3,89.07,89.28,18158.0,78.5895,78.6864,78.4838,78.6688,18158.0
2018-11-26 13:00:00,89.27,89.4,89.17,89.38,18839.0,78.66,78.7745,78.5719,78.7569,18839.0
2018-11-26 13:10:00,89.37,89.53,89.37,89.42,20833.0,78.7481,78.8891,78.7481,78.7922,20833.0
2018-11-26 13:20:00,89.42,89.43,89.26,89.31,15836.0,78.7922,78.801,78.6512,78.6952,15836.0
2018-11-26 13:30:00,89.32,89.35,89.26,89.28,13122.0,78.704,78.7305,78.6512,78.6688,13122.0
2018-11-26 13:40:00,89.28,89.45,89.21,89.44,18826.0,78.6688,78.8186,78.6071,78.8098,18826.0
2018-11-26 13:50:00,89.44,89.52,89.34,89.49,23346.0,78.8098,78.8803,78.7217,78.8538,23346.0
2018-11-26 14:00:00,89.48,89.48,89.37,89.4,18422.0,78.845,78.845,78.7481,78.7745,18422.0
2018-11-26 14:10:00,89.41,89.6,89.36,89.54,29616.0,78.7834,78.9508,78.7393,78.8979,29616.0
2018-11-26 14:20:00,89.52,89.65,89.51,89.61,26986.0,78.8803,78.9948,78.8715,78.9596,26986.0
2018-11-26 14:30:00,89.61,89.82,89.61,89.82,45956.0,78.9596,79.1446,78.9596,79.1446,45956.0
2018-11-26 14:40:00,89.82,89.82,89.59,89.63,21867.0,79.1446,79.1446,78.942,78.9772,21867.0
2018-11-26 14:50:00,89.62,89.86,89.59,89.86,24802.0,78.9684,79.1799,78.942,79.1799,24802.0
2018-11-26 15:00:00,89.86,89.93,89.68,89.69,29718.0,79.1799,79.2415,79.0213,79.0301,29718.0
2018-11-26 15:10:00,89.68,89.85,89.65,89.79,27951.0,79.0213,79.1711,78.9948,79.1182,27951.0
2018-11-26 15:20:00,89.8,89.89,89.76,89.79,37401.0,79.127,79.2063,79.0918,79.1182,37401.0
2018-11-26 15:30:00,89.79,90.09,89.79,90.01,81483.0,79.1182,79.3825,79.1182,79.312,81483.0
2018-11-26 15:40:00,90.0,90.16,89.99,90.04,72155.0,79.3032,79.4442,79.2944,79.3385,72155.0
2018-11-26 15:50:00,90.04,90.14,89.9,90.09,215448.0,79.3385,79.4266,79.2151,79.3825,215448.0
2018-11-27 09:30:00,89.46,89.81,88.6,88.6,68398.0,78.8274,79.1358,78.0696,78.0696,68398.0
2018-11-27 09:40:00,88.67,88.89,88.36,88.74,70441.0,78.1313,78.3252,77.8581,78.193,70441.0
2018-11-27 09:50:00,88.74,88.93,88.59,88.84,47546.0,78.193,78.3604,78.0608,78.2811,47546.0
2018-11-27 10:00:00,88.9,89.27,88.84,89.22,80840.0,78.334,78.66,78.2811,78.6159,80840.0
2018-11-27 10:10:00,89.21,89.74,89.2,89.44,52153.0,78.6071,79.0741,78.5983,78.8098,52153.0
2018-11-27 10:20:00,89.44,89.44,88.97,88.98,40184.0,78.8098,78.8098,78.3956,78.4045,40184.0
2018-11-27 10:30:00,89.01,89.24,88.85,88.93,56853.0,78.4309,78.6336,78.2899,78.3604,56853.0
2018-11-27 10:40:00,88.92,89.3,88.76,89.3,70214.0,78.3516,78.6864,78.2106,78.6864,70214.0
2018-11-27 10:50:00,89.32,89.68,89.29,89.66,46435.0,78.704,79.0213,78.6776,79.0036,46435.0
2018-11-27 11:00:00,89.65,90.0,89.6,89.85,51306.0,78.9948,79.3032,78.9508,79.1711,51306.0
2018-11-27 11:10:00,89.84,89.95,89.73,89.83,42363.0,79.1622,79.2592,79.0653,79.1534,42363.0
2018-11-27 11:20:00,89.87,89.93,89.7,89.82,31572.0,79.1887,79.2415,79.0389,79.1446,31572.0
2018-11-27 11:30:00,89.81,89.91,89.68,89.9,25232.0,79.1358,79.2239,79.0213,79.2151,25232.0
2018-11-27 11:40:00,89.88,89.92,89.66,89.87,39856.0,79.1975,79.2327,79.0036,79.1887,39856.0
2018-11-27 11:50:00,89.85,90.14,89.85,89.97,33402.0,79.1711,79.4266,79.1711,79.2768,33402.0
2018-11-27 12:00:00,89.97,90.02,89.86,89.98,27734.0,79.2768,79.3209,79.1799,79.2856,27734.0
2018-11-27 12:10:00,89.97,90.01,89.83,89.91,24974.0,79.2768,79.312,79.1534,79.2239,24974.0
2018-11-27 12:20:00,89.96,90.01,89.52,89.52,73473.0,79.268,79.312,78.8803,78.8803,73473.0
2018-11-27 12:30:00,89.52,89.7,89.37,89.7,31371.0,78.8803,79.0389,78.7481,79.0389,31371.0
2018-11-27 12:40:00,89.68,89.74,89.55,89.58,22685.0,79.0213,79.0741,78.9067,78.9331,22685.0
2018-11-27 12:50:00,89.58,89.58,89.46,89.51,22960.0,78.9331,78.9331,78.8274,78.8715,22960.0
2018-11-27 13:00:00,89.53,89.68,89.51,89.65,22940.0,78.8891,79.0213,78.8715,78.9948,22940.0
2018-11-27 13:10:00,89.66,89.75,89.28,89.4,42929.0,79.0036,79.0829,78.6688,78.7745,42929.0
2018-11-27 13:20:00,89.48,89.55,89.33,89.54,28766.0,78.845,78.9067,78.7129,78.8979,28766.0
2018-11-27 13:30:00,89.57,89.65,89.45,89.62,34717.0,78.9243,78.9948,78.8186,78.9684,34717.0
2018-11-27 13:40:00,89.6,89.69,89.55,89.58,29123.0,78.9508,79.0301,78.9067,78.9331,29123.0
2018-11-27 13:50:00,89.59,89.66,89.45,89.66,22294.0,78.942,79.0036,78.8186,79.0036,22294.0
2018-11-27 14:00:00,89.67,89.82,89.63,89.72,33529.0,79.0124,79.1446,78.9772,79.0565,33529.0
2018-11-27 14:10:00,89.7,89.77,89.63,89.66,24504.0,79.0389,79.1006,78.9772,79.0036,24504.0
2018-11-27 14:20:00,89.67,89.73,89.62,89.67,35465.0,79.0124,79.0653,78.9684,79.0124,35465.0
2018-11-27 14:30:00,89.7,89.82,89.62,89.68,31551.0,79.0389,79.1446,78.9684,79.0213,31551.0
2018-11-27 14:40:00,89.7,89.76,89.65,89.72,35231.0,79.0389,79.0918,78.9948,79.0565,35231.0
2018-11-27 14:50:00,89.72,89.73,89.64,89.68,31260.0,79.0565,79.0653,78.986,79.0213,31260.0
2018-11-27 15:00:00,89.67,89.73,89.56,89.61,33521.0,79.0124,79.0653,78.9155,78.9596,33521.0
2018-11-27 15:10:00,89.59,89.71,89.53,89.59,62133.0,78.942,79.0477,78.8891,78.942,62133.0
2018-11-27 15:20:00,89.61,89.66,89.54,89.6,46637.0,78.9596,79.0036,78.8979,78.9508,46637.0
2018-11-27 15:30:00,89.61,89.62,89.47,89.57,76216.0,78.9596,78.9684,78.8362,78.9243,76216.0
2018-11-27 15:40:00,89.57,89.66,89.5,89.59,118181.0,78.9243,79.0036,78.8627,78.942,118181.0
2018-11-27 15:50:00,89.6,89.62,89.53,89.59,209902.0,78.9508,78.9684,78.8891,78.942,209902.0
2018-11-28 09:30:00,89.43,89.58,88.0,88.52,91306.0,79.2179,79.3508,77.9512,78.4118,91306.0
2018-11-28 09:40:00,88.53,88.9,88.4,88.75,52083.0,78.4207,78.7484,78.3055,78.6156,52083.0
2018-11-28 09:50:00,88.75,88.87,88.58,88.82,28332.0,78.6156,78.7219,78.465,78.6776,28332.0
2018-11-28 10:00:00,88.79,88.98,88.72,88.79,24717.0,78.651,78.8193,78.589,78.651,24717.0
2018-11-28 10:10:00,88.8,88.92,88.68,88.68,43616.0,78.6599,78.7661,78.5536,78.5536,43616.0
2018-11-28 10:20:00,88.72,88.75,88.51,88.59,27167.0,78.589,78.6156,78.403,78.4738,27167.0
2018-11-28 10:30:00,88.55,88.55,88.39,88.45,18216.0,78.4384,78.4384,78.2967,78.3498,18216.0
2018-11-28 10:40:00,88.44,88.46,88.28,88.4,21003.0,78.341,78.3587,78.1992,78.3055,21003.0
2018-11-28 10:50:00,88.42,88.73,88.39,88.63,29632.0,78.3232,78.5978,78.2967,78.5093,29632.0
2018-11-28 11:00:00,88.63,88.89,88.62,88.82,20234.0,78.5093,78.7396,78.5004,78.6776,20234.0
2018-11-28 11:10:00,88.84,88.99,88.8,88.92,38629.0,78.6953,78.8282,78.6599,78.7661,38629.0
2018-11-28 11:20:00,88.93,88.93,88.71,88.82,32960.0,78.775,78.775,78.5801,78.6776,32960.0
2018-11-28 11:30:00,88.79,89.06,88.75,88.89,42451.0,78.651,78.8902,78.6156,78.7396,42451.0
2018-11-28 11:40:00,88.91,89.05,88.74,89.02,32100.0,78.7573,78.8813,78.6067,78.8547,32100.0
2018-11-28 11:50:00,89.01,89.14,88.9,89.06,38649.0,78.8459,78.961,78.7484,78.8902,38649.0
2018-11-28 12:00:00,89.08,90.24,89.08,90.22,73086.0,78.9079,79.9354,78.9079,79.9177,73086.0
2018-11-28 12:10:00,90.19,90.26,89.87,90.1,62387.0,79.8911,79.9531,79.6077,79.8114,62387.0
2018-11-28 12:20:00,90.1,90.49,90.0,90.31,55526.0,79.8114,80.1569,79.7228,79.9974,55526.0
2018-11-28 12:30:00,90.35,90.39,90.03,90.21,53208.0,80.0329,80.0683,79.7494,79.9088,53208.0
2018-11-28 12:40:00,90.22,90.38,90.07,90.16,57910.0,79.9177,80.0594,79.7848,79.8646,57910.0
2018-11-28 12:50:00,90.13,90.25,89.96,90.01,52991.0,79.838,79.9443,79.6874,79.7317,52991.0
2018-11-28 13:00:00,90.01,90.06,89.61,89.66,94633.0,79.7317,79.776,79.3774,79.4216,94633.0
2018-11-28 13:10:00,89.66,89.83,89.64,89.8,30064.0,79.4216,79.5722,79.4039,79.5457,30064.0
2018-11-28 13:20:00,89.78,90.0,89.69,89.95,37506.0,79.5279,79.7228,79.4482,79.6785,37506.0
2018-11-28 13:30:00,89.94,90.32,89.9,90.3,45319.0,79.6697,80.0063,79.6342,79.9886,45319.0
2018-11-28 13:40:00,90.29,90.49,90.27,90.3,40063.0,79.9797,80.1569,79.962,79.9886,40063.0
2018-11-28 13:50:00,90.33,90.37,90.19,90.29,43038.0,80.0151,80.0506,79.8911,79.9797,43038.0
2018-11-28 14:00:00,90.29,90.52,90.16,90.17,60212.0,79.9797,80.1834,79.8646,79.8734,60212.0
2018-11-28 14:10:00,90.17,90.24,89.96,90.18,156899.0,79.8734,79.9354,79.6874,79.8823,156899.0
2018-11-28 14:20:00,90.18,90.18,90.01,90.02,43541.0,79.8823,79.8823,79.7317,79.7405,43541.0
2018-11-28 14:30:00,90.01,90.23,90.01,90.22,141426.0,79.7317,79.9266,79.7317,79.9177,141426.0
2018-11-28 14:40:00,90.25,90.4,90.24,90.33,37550.0,79.9443,80.0771,79.9354,80.0151,37550.0
2018-11-28 14:50:00,90.34,90.51,90.25,90.25,40666.0,80.024,80.1746,79.9443,79.9443,40666.0
2018-11-28 15:00:00,90.24,90.3,90.14,90.22,32444.0,79.9354,79.9886,79.8468,79.9177,32444.0
2018-11-28 15:10:00,90.23,90.41,90.23,90.39,33089.0,79.9266,80.086,79.9266,80.0683,33089.0
2018-11-28 15:20:00,90.39,90.63,90.38,90.61,51180.0,80.0683,80.2809,80.0594,80.2632,51180.0
2018-11-28 15:30:00,90.6,90.72,90.55,90.68,75174.0,80.2543,80.3606,80.21,80.3252,75174.0
2018-11-28 15:40:00,90.68,90.73,90.63,90.72,95118.0,80.3252,80.3695,80.2809,80.3606,95118.0
2018-11-28 15:50:00,90.72,90.79,90.51,90.74,294863.0,80.3606,80.4226,80.1746,80.3783,294863.0
2018-11-29 09:30:00,89.98,90.32,89.6,90.32,91338.0,79.7051,80.0063,79.3685,80.0063,91338.0
2018-11-29 09:40:00,90.34,90.59,90.15,90.2,37168.0,80.024,80.2454,79.8557,79.9,37168.0
2018-11-29 09:50:00,90.16,90.38,90.08,90.22,24023.0,79.8646,80.0594,79.7937,79.9177,24023.0
2018-11-29 10:00:00,90.15,90.18,89.75,89.98,33973.0,79.8557,79.8823,79.5014,79.7051,33973.0
2018-11-29 10:10:00,90.05,90.05,89.67,89.72,38456.0,79.7671,79.7671,79.4305,79.4748,38456.0
2018-11-29 10:20:00,89.7,89.75,89.57,89.67,27113.0,79.4571,79.5014,79.3419,79.4305,27113.0
2018-11-29 10:30:00,89.65,90.03,89.65,89.76,54070.0,79.4128,79.7494,79.4128,79.5102,54070.0
2018-11-29 10:40:00,89.75,89.79,89.54,89.54,22006.0,79.5014,79.5368,79.3153,79.3153,22006.0
2018-11-29 10:50:00,89.54,89.61,89.4,89.5,43705.0,79.3153,79.3774,79.1913,79.2799,43705.0
2018-11-29 11:00:00,89.44,89.71,89.44,89.7,52229.0,79.2268,79.4659,79.2268,79.4571,52229.0
2018-11-29 11:10:00,89.7,89.88,89.67,89.73,32797.0,79.4571,79.6165,79.4305,79.4837,32797.0
2018-11-29 11:20:00,89.73,89.9,89.59,89.8,23141.0,79.4837,79.6342,79.3596,79.5457,23141.0
2018-11-29 11:30:00,89.81,89.85,89.69,89.75,18075.0,79.5545,79.5899,79.4482,79.5014,18075.0
2018-11-29 11:40:00,89.75,89.87,89.72,89.81,28100.0,79.5014,79.6077,79.4748,79.5545,28100.0
2018-11-29 11:50:00,89.81,89.83,89.71,89.76,21037.0,79.5545,79.5722,79.4659,79.5102,21037.0
2018-11-29 12:00:00,89.75,89.82,89.64,89.71,19232.0,79.5014,79.5634,79.4039,79.4659,19232.0
2018-11-29 12:10:00,89.69,89.73,89.52,89.64,22295.0,79.4482,79.4837,79.2976,79.4039,22295.0
2018-11-29 12:20:00,89.62,89.71,89.58,89.7,20714.0,79.3862,79.4659,79.3508,79.4571,20714.0
2018-11-29 12:30:00,89.7,89.8,89.56,89.62,24168.0,79.4571,79.5457,79.3331,79.3862,24168.0
2018-11-29 12:40:00,89.64,89.77,89.57,89.62,30277.0,79.4039,79.5191,79.3419,79.3862,30277.0
2018-11-29 12:50:00,89.65,89.78,89.65,89.75,16660.0,79.4128,79.5279,79.4128,79.5014,16660.0
2018-11-29 13:00:00,89.73,89.75,89.53,89.55,17154.0,79.4837,79.5014,79.3065,79.3242,17154.0
2018-11-29 13:10:00,89.49,89.53,89.45,89.5,9759.0,79.2711,79.3065,79.2356,79.2799,9759.0
2018-11-29 13:20:00,89.5,89.5,89.38,89.47,12213.0,79.2799,79.2799,79.1736,79.2533,12213.0
2018-11-29 13:30:00,89.46,89.51,89.35,89.38,10104.0,79.2445,79.2888,79.147,79.1736,10104.0
2018-11-29 13:40:00,89.38,89.66,89.38,89.63,12855.0,79.1736,79.4216,79.1736,79.3951,12855.0
2018-11-29 13:50:00,89.65,89.65,89.52,89.54,26991.0,79.4128,79.4128,79.2976,79.3153,26991.0
2018-11-29 14:00:00,89.52,89.68,89.46,89.48,19717.0,79.2976,79.4394,79.2445,79.2622,19717.0
2018-11-29 14:10:00,89.49,89.72,89.49,89.71,60875.0,79.2711,79.4748,79.2711,79.4659,60875.0
2018-11-29 14:20:00,89.72,89.87,89.69,89.8,21457.0,79.4748,79.6077,79.4482,79.5457,21457.0
2018-11-29 14:30:00,89.77,89.93,89.7,89.7,34315.0,79.5191,79.6608,79.4571,79.4571,34315.0
2018-11-29 14:40:00,89.73,89.88,89.73,89.87,20105.0,79.4837,79.6165,79.4837,79.6077,20105.0
2018-11-29 14:50:00,89.84,90.1,89.84,90.02,39695.0,79.5811,79.8114,79.5811,79.7405,39695.0
2018-11-29 15:00:00,90.0,90.11,89.97,90.07,31022.0,79.7228,79.8203,79.6962,79.7848,31022.0
2018-11-29 15:10:00,90.08,90.08,89.96,89.96,27092.0,79.7937,79.7937,79.6874,79.6874,27092.0
2018-11-29 15:20:00,89.97,90.04,89.85,89.95,27467.0,79.6962,79.7583,79.5899,79.6785,27467.0
2018-11-29 15:30:00,89.93,89.93,89.75,89.8,52974.0,79.6608,79.6608,79.5014,79.5457,52974.0
2018-11-29 15:40:00,89.79,89.79,89.62,89.73,76778.0,79.5368,79.5368,79.3862,79.4837,76778.0
2018-11-29 15:50:00,89.74,89.78,89.46,89.5,174204.0,79.4925,79.5279,79.2445,79.2799,174204.0
2018-11-30 09:30:00,89.7,89.99,88.79,89.01,43977.0,79.4571,79.714,78.651,78.8459,43977.0
2018-11-30 09:40:00,88.98,89.82,88.95,89.75,28621.0,78.8193,79.5634,78.7927,79.5014,28621.0
2018-11-30 09:50:00,89.68,89.94,89.58,89.9,27676.0,79.4394,79.6697,79.3508,79.6342,27676.0
2018-11-30 10:00:00,89.87,89.94,89.64,89.86,35782.0,79.6077,79.6697,79.4039,79.5988,35782.0
2018-11-30 10:10:00,89.86,90.05,89.82,90.0,32971.0,79.5988,79.7671,79.5634,79.7228,32971.0
2018-11-30 10:20:00,90.03,90.26,90.03,90.24,26579.0,79.7494,79.9531,79.7494,79.9354,26579.0
2018-11-30 10:30:00,90.24,90.53,90.2,90.37,41700.0,79.9354,80.1923,79.9,80.0506,41700.0
2018-11-30 10:40:00,90.38,90.45,90.18,90.32,25586.0,80.0594,80.1214,79.8823,80.0063,25586.0
2018-11-30 10:50:00,90.35,90.48,90.31,90.42,43336.0,80.0329,80.148,79.9974,80.0949,43336.0
2018-11-30 11:00:00,90.39,90.39,90.08,90.15,29370.0,80.0683,80.0683,79.7937,79.8557,29370.0
2018-11-30 11:10:00,90.13,90.14,89.99,90.12,24944.0,79.838,79.8468,79.714,79.8291,24944.0
2018-11-30 11:20:00,90.13,90.19,90.02,90.06,30810.0,79.838,79.8911,79.7405,79.776,30810.0
2018-11-30 11:30:00,90.04,90.16,90.0,90.05,33639.0,79.7583,79.8646,79.7228,79.7671,33639.0
2018-11-30 11:40:00,90.07,90.33,90.07,90.27,25335.0,79.7848,80.0151,79.7848,79.962,25335.0
2018-11-30 11:50:00,90.27,90.42,90.19,90.33,19642.0,79.962,80.0949,79.8911,80.0151,19642.0
2018-11-30 12:00:00,90.31,90.31,90.11,90.24,14808.0,79.9974,79.9974,79.8203,79.9354,14808.0
2018-11-30 12:10:00,90.24,90.31,90.19,90.29,19725.0,79.9354,79.9974,79.8911,79.9797,19725.0
2018-11-30 12:20:00,90.28,90.37,90.26,90.3,23931.0,79.9708,80.0506,79.9531,79.9886,23931.0
2018-11-30 12:30:00,90.32,90.33,90.26,90.28,19359.0,80.0063,80.0151,79.9531,79.9708,19359.0
2018-11-30 12:40:00,90.3,90.43,90.23,90.41,23420.0,79.9886,80.1037,79.9266,80.086,23420.0
2018-11-30 12:50:00,90.42,90.5,90.4,90.41,23855.0,80.0949,80.1657,80.0771,80.086,23855.0
2018-11-30 13:00:00,90.41,90.42,90.32,90.35,24474.0,80.086,80.0949,80.0063,80.0329,24474.0
2018-11-30 13:10:00,90.34,90.34,90.13,90.17,18618.0,80.024,80.024,79.838,79.8734,18618.0
2018-11-30 13:20:00,90.17,90.35,90.17,90.31,17731.0,79.8734,80.0329,79.8734,79.9974,17731.0
2018-11-30 13:30:00,90.3,90.54,90.27,90.54,30874.0,79.9886,80.2012,79.962,80.2012,30874.0
2018-11-30 13:40:00,90.52,90.81,90.5,90.79,38631.0,80.1834,80.4403,80.1657,80.4226,38631.0
2018-11-30 13:50:00,90.82,90.88,90.79,90.82,31512.0,80.4492,80.5023,80.4226,80.4492,31512.0
2018-11-30 14:00:00,90.84,90.89,90.68,90.68,29791.0,80.4669,80.5112,80.3252,80.3252,29791.0
2018-11-30 14:10:00,90.67,90.73,90.51,90.54,40618.0,80.3163,80.3695,80.1746,80.2012,40618.0
2018-11-30 14:20:00,90.55,90.71,90.55,90.7,29277.0,80.21,80.3517,80.21,80.3429,29277.0
2018-11-30 14:30:00,90.71,90.86,90.7,90.77,28578.0,80.3517,80.4846,80.3429,80.4049,28578.0
2018-11-30 14:40:00,90.77,90.9,90.76,90.86,29922.0,80.4049,80.52,80.396,80.4846,29922.0
2018-11-30 14:50:00,90.87,91.11,90.87,91.1,54089.0,80.4935,80.7061,80.4935,80.6972,54089.0
2018-11-30 15:00:00,91.11,91.16,90.99,91.15,38561.0,80.7061,80.7504,80.5998,80.7415,38561.0
2018-11-30 15:10:00,91.14,91.27,91.02,91.27,61523.0,80.7326,80.8478,80.6263,80.8478,61523.0
2018-11-30 15:20:00,91.25,91.33,91.2,91.23,51695.0,80.8301,80.9009,80.7858,80.8124,51695.0
2018-11-30 15:30:00,91.24,91.4,91.23,91.39,77620.0,80.8212,80.963,80.8124,80.9541,77620.0
2018-11-30 15:40:00,91.37,91.49,91.19,91.21,109042.0,80.9364,81.0427,80.7769,80.7947,109042.0
2018-11-30 15:50:00,91.2,91.97,91.04,91.91,685934.0,80.7858,81.4679,80.6441,81.4147,685934.0
2018-12-03 09:30:00,93.34,94.4,92.81,93.21,163900.0,82.6814,83.6204,82.2119,82.5663,163900.0
2018-12-03 09:40:00,93.22,94.03,93.15,93.86,59204.0,82.5751,83.2926,82.5131,83.142,59204.0
2018-12-03 09:50:00,93.8,93.86,93.33,93.83,79354.0,83.0889,83.142,82.6726,83.1155,79354.0
2018-12-03 10:00:00,93.89,94.56,93.74,94.51,126088.0,83.1686,83.7621,83.0357,83.7178,126088.0
2018-12-03 10:10:00,94.55,94.62,93.85,93.97,105369.0,83.7533,83.8153,83.1332,83.2395,105369.0
2018-12-03 10:20:00,93.95,94.2,93.85,93.95,52994.0,83.2218,83.4432,83.1332,83.2218,52994.0
2018-12-03 10:30:00,93.94,93.98,93.46,93.46,40772.0,83.2129,83.2483,82.7877,82.7877,40772.0
2018-12-03 10:40:00,93.45,93.7,93.34,93.53,36846.0,82.7789,83.0003,82.6814,82.8497,36846.0
2018-12-03 10:50:00,93.53,93.59,93.2,93.4,80368.0,82.8497,82.9029,82.5574,82.7346,80368.0
2018-12-03 11:00:00,93.42,93.62,93.26,93.61,97735.0,82.7523,82.9295,82.6106,82.9206,97735.0
2018-12-03 11:10:00,93.63,93.7,93.36,93.36,42477.0,82.9383,83.0003,82.6991,82.6991,42477.0
2018-12-03 11:20:00,93.35,93.53,92.99,93.33,81240.0,82.6903,82.8497,82.3714,82.6726,81240.0
2018-12-03 11:30:00,93.35,93.59,93.28,93.39,38229.0,82.6903,82.9029,82.6283,82.7257,38229.0
2018-12-03 11:40:00,93.33,93.37,92.82,93.02,45306.0,82.6726,82.708,82.2208,82.398,45306.0
2018-12-03 11:50:00,93.03,93.17,92.9,93.02,46981.0,82.4068,82.5308,82.2917,82.398,46981.0
2018-12-03 12:00:00,92.99,93.26,92.99,93.19,35363.0,82.3714,82.6106,82.3714,82.5486,35363.0
2018-12-03 12:10:00,93.18,93.37,93.15,93.34,38770.0,82.5397,82.708,82.5131,82.6814,38770.0
2018-12-03 12:20:00,93.33,93.65,93.27,93.6,50048.0,82.6726,82.956,82.6194,82.9117,50048.0
2018-12-03 12:30:00,93.6,93.68,93.23,93.23,46618.0,82.9117,82.9826,82.584,82.584,46618.0
2018-12-03 12:40:00,93.26,93.35,93.19,93.24,29846.0,82.6106,82.6903,82.5486,82.5928,29846.0
2018-12-03 12:50:00,93.25,93.29,93.09,93.21,30208.0,82.6017,82.6371,82.46,82.5663,30208.0
2018-12-03 13:00:00,93.23,93.52,93.23,93.29,31463.0,82.584,82.8409,82.584,82.6371,31463.0
2018-12-03 13:10:00,93.3,93.43,93.25,93.3,51811.0,82.646,82.7611,82.6017,82.646,51811.0
2018-12-03 13:20:00,93.3,93.55,93.3,93.52,33806.0,82.646,82.8674,82.646,82.8409,33806.0
2018-12-03 13:30:00,93.52,93.52,93.2,93.22,34289.0,82.8409,82.8409,82.5574,82.5751,34289.0
2018-12-03 13:40:00,93.21,93.29,93.07,93.07,33886.0,82.5663,82.6371,82.4423,82.4423,33886.0
2018-12-03 13:50:00,93.05,93.25,93.04,93.17,40143.0,82.4245,82.6017,82.4157,82.5308,40143.0
2018-12-03 14:00:00,93.18,93.29,92.89,93.03,34956.0,82.5397,82.6371,82.2828,82.4068,34956.0
2018-12-03 14:10:00,93.04,93.19,92.98,93.04,59264.0,82.4157,82.5486,82.3625,82.4157,59264.0
2018-12-03 14:20:00,93.06,93.31,93.06,93.23,26618.0,82.4334,82.6548,82.4334,82.584,26618.0
2018-12-03 14:30:00,93.23,93.47,93.21,93.4,36082.0,82.584,82.7966,82.5663,82.7346,36082.0
2018-12-03 14:40:00,93.4,93.47,93.33,93.44,36498.0,82.7346,82.7966,82.6726,82.77,36498.0
2018-12-03 14:50:00,93.45,93.5,93.28,93.38,50838.0,82.7789,82.8232,82.6283,82.7169,50838.0
2018-12-03 15:00:00,93.38,93.39,93.18,93.28,41907.0,82.7169,82.7257,82.5397,82.6283,41907.0
2018-12-03 15:10:00,93.29,93.66,93.29,93.49,58088.0,82.6371,82.9649,82.6371,82.8143,58088.0
2018-12-03 15:20:00,93.5,93.59,93.44,93.56,73285.0,82.8232,82.9029,82.77,82.8763,73285.0
2018-12-03 15:30:00,93.56,93.62,93.45,93.62,93002.0,82.8763,82.9295,82.7789,82.9295,93002.0
2018-12-03 15:40:00,93.63,93.64,93.24,93.29,141414.0,82.9383,82.9472,82.5928,82.6371,141414.0
2018-12-03 15:50:00,93.29,93.52,93.19,93.51,321195.0,82.6371,82.8409,82.5486,82.832,321195.0
2018-12-04 09:30:00,93.14,93.38,92.53,92.56,40465.0,82.5043,82.7169,81.9639,81.9905,40465.0
2018-12-04 09:40:00,92.56,92.56,92.23,92.31,38086.0,81.9905,81.9905,81.6982,81.769,38086.0
2018-12-04 09:50:00,92.31,92.54,92.24,92.45,19386.0,81.769,81.9728,81.707,81.8931,19386.0
2018-12-04 10:00:00,92.46,92.47,92.16,92.41,58507.0,81.9019,81.9108,81.6362,81.8576,58507.0
2018-12-04 10:10:00,92.41,92.66,92.38,92.38,38042.0,81.8576,82.0791,81.831,81.831,38042.0
2018-12-04 10:20:00,92.4,92.76,92.36,92.76,60058.0,81.8488,82.1677,81.8133,82.1677,60058.0
2018-12-04 10:30:00,92.78,93.01,92.7,92.89,43782.0,82.1854,82.3891,82.1145,82.2828,43782.0
2018-12-04 10:40:00,92.92,93.03,92.81,92.99,31630.0,82.3094,82.4068,82.2119,82.3714,31630.0
2018-12-04 10:50:00,92.98,93.04,92.85,92.94,93070.0,82.3625,82.4157,82.2474,82.3271,93070.0
2018-12-04 11:00:00,92.96,92.98,92.73,92.85,123188.0,82.3448,82.3625,82.1411,82.2474,123188.0
2018-12-04 11:10:00,92.85,92.88,92.45,92.53,130724.0,82.2474,82.274,81.8931,81.9639,130724.0
2018-12-04 11:20:00,92.54,92.73,92.21,92.28,137453.0,81.9728,82.1411,81.6805,81.7425,137453.0
2018-12-04 11:30:00,92.26,92.58,92.26,92.46,235957.0,81.7247,82.0082,81.7247,81.9019,235957.0
2018-12-04 11:40:00,92.49,92.55,92.37,92.47,38042.0,81.9285,81.9816,81.8222,81.9108,38042.0
2018-12-04 11:50:00,92.42,92.54,92.31,92.45,29220.0,81.8665,81.9728,81.769,81.8931,29220.0
2018-12-04 12:00:00,92.43,92.44,92.07,92.18,101849.0,81.8753,81.8842,81.5564,81.6539,101849.0
2018-12-04 12:10:00,92.18,92.19,91.58,91.82,47842.0,81.6539,81.6627,81.1224,81.335,47842.0
2018-12-04 12:20:00,91.83,91.89,91.42,91.43,23667.0,81.3439,81.397,80.9807,80.9895,23667.0
2018-12-04 12:30:00,91.4,91.68,91.05,91.49,31548.0,80.963,81.211,80.6529,81.0427,31548.0
2018-12-04 12:40:00,91.45,91.76,91.42,91.71,35066.0,81.0072,81.2818,80.9807,81.2376,35066.0
2018-12-04 12:50:00,91.7,91.7,91.31,91.38,19367.0,81.2287,81.2287,80.8832,80.9452,19367.0
2018-12-04 13:00:00,91.33,91.6,91.27,91.41,27439.0,80.9009,81.1401,80.8478,80.9718,27439.0
2018-12-04 13:10:00,91.34,91.44,91.13,91.37,40654.0,80.9098,80.9984,80.7238,80.9364,40654.0
2018-12-04 13:20:00,91.34,91.39,91.04,91.28,36435.0,80.9098,80.9541,80.6441,80.8567,36435.0
2018-12-04 13:30:00,91.25,91.46,91.1,91.15,59138.0,80.8301,81.0161,80.6972,80.7415,59138.0
2018-12-04 13:40:00,91.15,91.64,91.0,91.51,36610.0,80.7415,81.1755,80.6086,81.0604,36610.0
2018-12-04 13:50:00,91.54,91.67,91.3,91.41,27791.0,81.087,81.2021,80.8744,80.9718,27791.0
2018-12-04 14:00:00,91.41,91.55,91.15,91.49,67843.0,80.9718,81.0958,80.7415,81.0427,67843.0
2018-12-04 14:10:00,91.52,91.64,91.45,91.58,19593.0,81.0693,81.1755,81.0072,81.1224,19593.0
2018-12-04 14:20:00,91.57,91.58,91.25,91.25,22965.0,81.1135,81.1224,80.8301,80.8301,22965.0
2018-12-04 14:30:00,91.27,91.56,91.16,91.53,194582.0,80.8478,81.1047,80.7504,81.0781,194582.0
2018-12-04 14:40:00,91.51,91.79,91.5,91.64,32952.0,81.0604,81.3084,81.0515,81.1755,32952.0
2018-12-04 14:50:00,91.63,91.72,91.34,91.34,36667.0,81.1667,81.2464,80.9098,80.9098,36667.0
2018-12-04 15:00:00,91.37,91.37,91.08,91.12,38506.0,80.9364,80.9364,80.6795,80.7149,38506.0
2018-12-04 15:10:00,91.11,91.51,91.1,91.24,62236.0,80.7061,81.0604,80.6972,80.8212,62236.0
2018-12-04 15:20:00,91.25,91.37,90.82,90.84,68410.0,80.8301,80.9364,80.4492,80.4669,68410.0
2018-12-04 15:30:00,90.83,90.99,90.49,90.53,87827.0,80.458,80.5998,80.1569,80.1923,87827.0
2018-12-04 15:40:00,90.55,90.93,90.46,90.93,175957.0,80.21,80.5466,80.1303,80.5466,175957.0
2018-12-04 15:50:00,90.93,91.01,90.34,90.44,395070.0,80.5466,80.6175,80.024,80.1126,395070.0
2018-12-06 09:30:00,87.33,87.8,86.17,87.62,226409.0,77.3577,77.774,76.3302,77.6146,226409.0
2018-12-06 09:40:00,87.61,88.08,87.35,87.67,157683.0,77.6057,78.0221,77.3754,77.6589,157683.0
2018-12-06 09:50:00,87.7,87.83,87.18,87.33,84290.0,77.6855,77.8006,77.2248,77.3577,84290.0
2018-12-06 10:00:00,87.32,88.09,87.16,88.07,74724.0,77.3489,78.0309,77.2071,78.0132,74724.0
2018-12-06 10:10:00,88.08,88.39,87.88,88.1,45154.0,78.0221,78.2967,77.8449,78.0398,45154.0
2018-12-06 10:20:00,88.11,88.49,88.05,88.44,23832.0,78.0486,78.3852,77.9955,78.341,23832.0
2018-12-06 10:30:00,88.44,88.47,87.95,88.27,21084.0,78.341,78.3675,77.9069,78.1904,21084.0
2018-12-06 10:40:00,88.33,88.39,87.78,87.81,21246.0,78.2435,78.2967,77.7563,77.7829,21246.0
2018-12-06 10:50:00,87.8,88.21,87.78,88.13,70235.0,77.774,78.1372,77.7563,78.0664,70235.0
2018-12-06 11:00:00,88.1,88.32,88.07,88.26,30171.0,78.0398,78.2347,78.0132,78.1815,30171.0
2018-12-06 11:10:00,88.3,88.38,88.1,88.37,40984.0,78.2169,78.2878,78.0398,78.279,40984.0
2018-12-06 11:20:00,88.36,88.36,87.83,88.09,78789.0,78.2701,78.2701,77.8006,78.0309,78789.0
2018-12-06 11:30:00,88.06,88.41,88.06,88.28,48499.0,78.0044,78.3144,78.0044,78.1992,48499.0
2018-12-06 11:40:00,88.29,88.48,88.24,88.35,70391.0,78.2081,78.3764,78.1638,78.2612,70391.0
2018-12-06 11:50:00,88.37,88.74,88.29,88.74,35269.0,78.279,78.6067,78.2081,78.6067,35269.0
2018-12-06 12:00:00,88.71,88.77,88.56,88.56,24879.0,78.5801,78.6333,78.4473,78.4473,24879.0
2018-12-06 12:10:00,88.57,88.9,88.47,88.74,31733.0,78.4561,78.7484,78.3675,78.6067,31733.0
2018-12-06 12:20:00,88.67,88.94,88.62,88.93,25423.0,78.5447,78.7839,78.5004,78.775,25423.0
2018-12-06 12:30:00,88.93,89.09,88.73,88.79,27966.0,78.775,78.9167,78.5978,78.651,27966.0
2018-12-06 12:40:00,88.78,88.87,88.58,88.59,29476.0,78.6421,78.7219,78.465,78.4738,29476.0
2018-12-06 12:50:00,88.59,88.83,88.56,88.65,21419.0,78.4738,78.6864,78.4473,78.527,21419.0
2018-12-06 13:00:00,88.62,88.63,88.32,88.39,13295.0,78.5004,78.5093,78.2347,78.2967,13295.0
2018-12-06 13:10:00,88.37,88.47,88.09,88.11,19558.0,78.279,78.3675,78.0309,78.0486,19558.0
2018-12-06 13:20:00,88.09,88.18,87.99,88.04,26165.0,78.0309,78.1106,77.9423,77.9866,26165.0
2018-12-06 13:30:00,88.0,88.12,87.83,88.06,30817.0,77.9512,78.0575,77.8006,78.0044,30817.0
2018-12-06 13:40:00,88.1,88.45,88.09,88.45,30578.0,78.0398,78.3498,78.0309,78.3498,30578.0
2018-12-06 13:50:00,88.46,88.61,88.35,88.61,27735.0,78.3587,78.4915,78.2612,78.4915,27735.0
2018-12-06 14:00:00,88.61,88.75,88.48,88.6,41384.0,78.4915,78.6156,78.3764,78.4827,41384.0
2018-12-06 14:10:00,88.56,88.57,88.26,88.26,41012.0,78.4473,78.4561,78.1815,78.1815,41012.0
2018-12-06 14:20:00,88.31,88.57,88.23,88.57,23545.0,78.2258,78.4561,78.1549,78.4561,23545.0
2018-12-06 14:30:00,88.6,88.61,88.25,88.34,29730.0,78.4827,78.4915,78.1727,78.2524,29730.0
2018-12-06 14:40:00,88.38,88.51,87.99,88.1,27377.0,78.2878,78.403,77.9423,78.0398,27377.0
2018-12-06 14:50:00,88.1,88.62,88.09,88.57,39499.0,78.0398,78.5004,78.0309,78.4561,39499.0
2018-12-06 15:00:00,88.55,88.79,88.34,88.54,38766.0,78.4384,78.651,78.2524,78.4295,38766.0
2018-12-06 15:10:00,88.52,88.64,88.36,88.55,41303.0,78.4118,78.5181,78.2701,78.4384,41303.0
2018-12-06 15:20:00,88.48,88.68,88.39,88.63,40815.0,78.3764,78.5536,78.2967,78.5093,40815.0
2018-12-06 15:30:00,88.59,89.17,88.58,89.12,51773.0,78.4738,78.9876,78.465,78.9433,51773.0
2018-12-06 15:40:00,89.12,89.46,88.93,89.38,73769.0,78.9433,79.2445,78.775,79.1736,73769.0
2018-12-06 15:50:00,89.38,89.55,89.23,89.54,214912.0,79.1736,79.3242,79.0407,79.3153,214912.0
2018-12-07 09:30:00,89.07,89.32,88.76,89.26,42909.0,78.899,79.1205,78.6244,79.0673,42909.0
2018-12-07 09:40:00,89.24,89.66,89.18,89.2,25414.0,79.0496,79.4216,78.9965,79.0142,25414.0
2018-12-07 09:50:00,89.13,89.98,89.08,89.91,24293.0,78.9522,79.7051,78.9079,79.6431,24293.0
2018-12-07 10:00:00,89.89,89.95,89.33,89.33,33650.0,79.6254,79.6785,79.1293,79.1293,33650.0
2018-12-07 10:10:00,89.4,89.4,88.74,88.74,28736.0,79.1913,79.1913,78.6067,78.6067,28736.0
2018-12-07 10:20:00,88.78,89.0,88.66,88.88,28500.0,78.6421,78.837,78.5358,78.7307,28500.0
2018-12-07 10:30:00,88.85,88.88,88.38,88.57,73585.0,78.7041,78.7307,78.2878,78.4561,73585.0
2018-12-07 10:40:00,88.47,88.85,88.45,88.69,33376.0,78.3675,78.7041,78.3498,78.5624,33376.0
2018-12-07 10:50:00,88.67,88.97,88.62,88.87,28203.0,78.5447,78.8104,78.5004,78.7219,28203.0
2018-12-07 11:00:00,88.87,88.92,88.4,88.5,40774.0,78.7219,78.7661,78.3055,78.3941,40774.0
2018-12-07 11:10:00,88.5,88.53,88.17,88.24,39661.0,78.3941,78.4207,78.1018,78.1638,39661.0
2018-12-07 11:20:00,88.25,88.34,88.06,88.3,32799.0,78.1727,78.2524,78.0044,78.2169,32799.0
2018-12-07 11:30:00,88.29,88.41,88.13,88.28,38144.0,78.2081,78.3144,78.0664,78.1992,38144.0
2018-12-07 11:40:00,88.28,88.4,88.09,88.37,36771.0,78.1992,78.3055,78.0309,78.279,36771.0
2018-12-07 11:50:00,88.38,88.42,87.76,87.76,111342.0,78.2878,78.3232,77.7386,77.7386,111342.0
2018-12-07 12:00:00,87.76,88.08,87.75,87.89,46158.0,77.7386,78.0221,77.7298,77.8538,46158.0
2018-12-07 12:10:00,87.84,88.17,87.73,87.87,55658.0,77.8095,78.1018,77.712,77.836,55658.0
2018-12-07 12:20:00,87.84,87.98,87.75,87.91,41205.0,77.8095,77.9335,77.7298,77.8715,41205.0
2018-12-07 12:30:00,87.89,87.89,87.65,87.72,28891.0,77.8538,77.8538,77.6412,77.7032,28891.0
2018-12-07 12:40:00,87.73,87.74,87.45,87.46,28467.0,77.712,77.7209,77.464,77.4729,28467.0
2018-12-07 12:50:00,87.47,87.88,87.47,87.8,36218.0,77.4817,77.8449,77.4817,77.774,36218.0
2018-12-07 13:00:00,87.77,88.02,87.72,87.77,43694.0,77.7475,77.9689,77.7032,77.7475,43694.0
2018-12-07 13:10:00,87.74,87.81,87.54,87.54,33309.0,77.7209,77.7829,77.5437,77.5437,33309.0
2018-12-07 13:20:00,87.53,87.82,87.53,87.75,34591.0,77.5349,77.7918,77.5349,77.7298,34591.0
2018-12-07 13:30:00,87.74,87.76,87.38,87.46,22446.0,77.7209,77.7386,77.402,77.4729,22446.0
2018-12-07 13:40:00,87.45,87.63,87.37,87.38,25920.0,77.464,77.6235,77.3931,77.402,25920.0
2018-12-07 13:50:00,87.36,87.36,87.12,87.14,86737.0,77.3843,77.3843,77.1717,77.1894,86737.0
2018-12-07 14:00:00,87.15,87.22,87.01,87.11,37928.0,77.1983,77.2603,77.0743,77.1628,37928.0
2018-12-07 14:10:00,87.09,87.26,86.96,87.24,40377.0,77.1451,77.2957,77.03,77.278,40377.0
2018-12-07 14:20:00,87.26,87.4,86.89,86.98,48986.0,77.2957,77.4197,76.968,77.0477,48986.0
2018-12-07 14:30:00,86.98,87.01,86.7,86.72,37753.0,77.0477,77.0743,76.7997,76.8174,37753.0
2018-12-07 14:40:00,86.73,86.88,86.56,86.85,95155.0,76.8262,76.9591,76.6756,76.9325,95155.0
2018-12-07 14:50:00,86.85,86.98,86.33,86.37,36912.0,76.9325,77.0477,76.4719,76.5073,36912.0
2018-12-07 15:00:00,86.39,86.49,86.19,86.49,42230.0,76.5251,76.6136,76.3479,76.6136,42230.0
2018-12-07 15:10:00,86.51,86.68,86.29,86.41,112872.0,76.6313,76.7819,76.4365,76.5428,112872.0
2018-12-07 15:20:00,86.41,86.7,86.26,86.63,56877.0,76.5428,76.7997,76.4099,76.7376,56877.0
2018-12-07 15:30:00,86.61,87.06,86.52,86.6,74755.0,76.7199,77.1185,76.6402,76.7111,74755.0
2018-12-07 15:40:00,86.56,86.87,86.41,86.41,112469.0,76.6756,76.9502,76.5428,76.5428,112469.0
2018-12-07 15:50:00,86.41,86.73,86.36,86.43,229733.0,76.5428,76.8262,76.4985,76.5605,229733.0
2018-12-10 09:30:00,86.36,87.64,86.36,87.23,49401.0,76.4985,77.6323,76.4985,77.2691,49401.0
2018-12-10 09:40:00,87.3,87.62,87.17,87.2,30679.0,77.3311,77.6146,77.216,77.2426,30679.0
2018-12-10 09:50:00,87.14,87.18,86.63,86.9,31411.0,77.1894,77.2248,76.7376,76.9768,31411.0
2018-12-10 10:00:00,86.9,87.11,86.67,86.99,40256.0,76.9768,77.1628,76.7731,77.0565,40256.0
2018-12-10 10:10:00,86.98,87.35,86.78,87.31,31561.0,77.0477,77.3754,76.8705,77.34,31561.0
2018-12-10 10:20:00,87.31,87.35,86.86,86.92,27507.0,77.34,77.3754,76.9414,76.9945,27507.0
2018-12-10 10:30:00,86.88,86.98,86.6,86.65,22751.0,76.9591,77.0477,76.7111,76.7554,22751.0
2018-12-10 10:40:00,86.66,87.0,86.48,86.83,32928.0,76.7642,77.0654,76.6048,76.9148,32928.0
2018-12-10 10:50:00,86.81,87.03,86.45,86.55,23217.0,76.8971,77.092,76.5782,76.6668,23217.0
2018-12-10 11:00:00,86.57,86.57,86.0,86.25,26779.0,76.6845,76.6845,76.1796,76.401,26779.0
2018-12-10 11:10:00,86.22,86.42,86.12,86.38,31467.0,76.3745,76.5516,76.2859,76.5162,31467.0
2018-12-10 11:20:00,86.35,86.68,86.25,86.62,25404.0,76.4896,76.7819,76.401,76.7288,25404.0
2018-12-10 11:30:00,86.63,87.02,86.51,86.99,26377.0,76.7376,77.0831,76.6313,77.0565,26377.0
2018-12-10 11:40:00,86.98,87.2,86.86,86.99,29727.0,77.0477,77.2426,76.9414,77.0565,29727.0
2018-12-10 11:50:00,86.98,87.14,86.75,86.84,16890.0,77.0477,77.1894,76.8439,76.9237,16890.0
2018-12-10 12:00:00,86.84,86.94,86.68,86.84,15438.0,76.9237,77.0122,76.7819,76.9237,15438.0
2018-12-10 12:10:00,86.85,87.23,86.79,86.96,20975.0,76.9325,77.2691,76.8794,77.03,20975.0
2018-12-10 12:20:00,86.96,86.97,86.7,86.85,14928.0,77.03,77.0388,76.7997,76.9325,14928.0
2018-12-10 12:30:00,86.87,87.42,86.82,87.34,28050.0,76.9502,77.4374,76.9059,77.3666,28050.0
2018-12-10 12:40:00,87.36,87.73,87.36,87.68,35268.0,77.3843,77.712,77.3843,77.6677,35268.0
2018-12-10 12:50:00,87.68,87.79,87.61,87.64,33146.0,77.6677,77.7652,77.6057,77.6323,33146.0
2018-12-10 13:00:00,87.68,87.79,87.55,87.57,27333.0,77.6677,77.7652,77.5526,77.5703,27333.0
2018-12-10 13:10:00,87.56,87.78,87.49,87.72,31420.0,77.5614,77.7563,77.4994,77.7032,31420.0
2018-12-10 13:20:00,87.7,87.73,87.29,87.35,17097.0,77.6855,77.712,77.3223,77.3754,17097.0
2018-12-10 13:30:00,87.36,87.89,87.35,87.75,27214.0,77.3843,77.8538,77.3754,77.7298,27214.0
2018-12-10 13:40:00,87.78,87.81,87.56,87.63,11396.0,77.7563,77.7829,77.5614,77.6235,11396.0
2018-12-10 13:50:00,87.68,87.79,87.56,87.61,17994.0,77.6677,77.7652,77.5614,77.6057,17994.0
2018-12-10 14:00:00,87.62,87.75,87.49,87.69,19692.0,77.6146,77.7298,77.4994,77.6766,19692.0
2018-12-10 14:10:00,87.69,87.77,87.43,87.48,19807.0,77.6766,77.7475,77.4463,77.4906,19807.0
2018-12-10 14:20:00,87.44,87.77,87.36,87.7,25728.0,77.4551,77.7475,77.3843,77.6855,25728.0
2018-12-10 14:30:00,87.73,88.14,87.71,88.02,35891.0,77.712,78.0752,77.6943,77.9689,35891.0
2018-12-10 14:40:00,88.01,88.23,88.01,88.14,24634.0,77.9601,78.1549,77.9601,78.0752,24634.0
2018-12-10 14:50:00,88.13,88.31,87.9,87.97,38887.0,78.0664,78.2258,77.8626,77.9246,38887.0
2018-12-10 15:00:00,87.98,88.1,87.88,88.07,31538.0,77.9335,78.0398,77.8449,78.0132,31538.0
2018-12-10 15:10:00,88.09,88.11,87.84,87.93,28318.0,78.0309,78.0486,77.8095,77.8892,28318.0
2018-12-10 15:20:00,87.95,88.15,87.95,88.14,24732.0,77.9069,78.0841,77.9069,78.0752,24732.0
2018-12-10 15:30:00,88.15,88.64,88.15,88.54,43517.0,78.0841,78.5181,78.0841,78.4295,43517.0
2018-12-10 15:40:00,88.56,88.57,88.34,88.34,103582.0,78.4473,78.4561,78.2524,78.2524,103582.0
2018-12-10 15:50:00,88.34,88.57,88.31,88.49,243844.0,78.2524,78.4561,78.2258,78.3852,243844.0
2018-12-11 09:30:00,89.91,90.24,89.65,90.05,68829.0,79.6431,79.9354,79.4128,79.7671,68829.0
2018-12-11 09:40:00,90.01,90.27,89.89,90.11,23751.0,79.7317,79.962,79.6254,79.8203,23751.0
2018-12-11 09:50:00,90.11,90.32,89.98,90.2,30649.0,79.8203,80.0063,79.7051,79.9,30649.0
2018-12-11 10:00:00,90.24,91.04,90.22,90.83,70691.0,79.9354,80.6441,79.9177,80.458,70691.0
2018-12-11 10:10:00,90.83,90.83,90.13,90.35,66954.0,80.458,80.458,79.838,80.0329,66954.0
2018-12-11 10:20:00,90.34,90.99,90.34,90.84,46883.0,80.024,80.5998,80.024,80.4669,46883.0
2018-12-11 10:30:00,90.84,91.01,90.67,90.77,37117.0,80.4669,80.6175,80.3163,80.4049,37117.0
2018-12-11 10:40:00,90.76,90.82,90.12,90.24,36122.0,80.396,80.4492,79.8291,79.9354,36122.0
2018-12-11 10:50:00,90.23,90.3,90.06,90.19,15250.0,79.9266,79.9886,79.776,79.8911,15250.0
2018-12-11 11:00:00,90.19,90.32,89.99,90.29,38224.0,79.8911,80.0063,79.714,79.9797,38224.0
2018-12-11 11:10:00,90.31,90.34,90.03,90.16,22714.0,79.9974,80.024,79.7494,79.8646,22714.0
2018-12-11 11:20:00,90.18,90.2,89.78,89.93,46290.0,79.8823,79.9,79.5279,79.6608,46290.0
2018-12-11 11:30:00,89.9,89.97,89.46,89.48,74245.0,79.6342,79.6962,79.2445,79.2622,74245.0
2018-12-11 11:40:00,89.47,89.58,89.3,89.5,29785.0,79.2533,79.3508,79.1028,79.2799,29785.0
2018-12-11 11:50:00,89.54,89.57,89.29,89.31,21184.0,79.3153,79.3419,79.0939,79.1116,21184.0
2018-12-11 12:00:00,89.28,89.31,89.06,89.17,25891.0,79.085,79.1116,78.8902,78.9876,25891.0
2018-12-11 12:10:00,89.15,89.19,88.94,89.03,19581.0,78.9699,79.0053,78.7839,78.8636,19581.0
2018-12-11 12:20:00,89.03,89.37,89.02,89.25,21775.0,78.8636,79.1648,78.8547,79.0585,21775.0
2018-12-11 12:30:00,89.21,89.39,89.2,89.32,23820.0,79.023,79.1825,79.0142,79.1205,23820.0
2018-12-11 12:40:00,89.34,89.59,89.28,89.5,21888.0,79.1382,79.3596,79.085,79.2799,21888.0
2018-12-11 12:50:00,89.53,89.54,89.33,89.37,14253.0,79.3065,79.3153,79.1293,79.1648,14253.0
2018-12-11 13:00:00,89.35,89.52,89.16,89.26,21139.0,79.147,79.2976,78.9787,79.0673,21139.0
2018-12-11 13:10:00,89.25,89.25,88.98,89.15,14974.0,79.0585,79.0585,78.8193,78.9699,14974.0
2018-12-11 13:20:00,89.16,89.28,88.95,89.01,14720.0,78.9787,79.085,78.7927,78.8459,14720.0
2018-12-11 13:30:00,89.0,89.0,88.77,88.77,22596.0,78.837,78.837,78.6333,78.6333,22596.0
2018-12-11 13:40:00,88.77,88.77,88.46,88.55,29801.0,78.6333,78.6333,78.3587,78.4384,29801.0
2018-12-11 13:50:00,88.53,88.63,88.36,88.52,18812.0,78.4207,78.5093,78.2701,78.4118,18812.0
2018-12-11 14:00:00,88.5,88.71,88.42,88.42,16123.0,78.3941,78.5801,78.3232,78.3232,16123.0
2018-12-11 14:10:00,88.4,88.7,88.28,88.61,18968.0,78.3055,78.5713,78.1992,78.4915,18968.0
2018-12-11 14:20:00,88.56,88.94,88.53,88.94,17525.0,78.4473,78.7839,78.4207,78.7839,17525.0
2018-12-11 14:30:00,88.97,89.3,88.96,89.14,25816.0,78.8104,79.1028,78.8016,78.961,25816.0
2018-12-11 14:40:00,89.2,89.56,89.19,89.42,30970.0,79.0142,79.3331,79.0053,79.2091,30970.0
2018-12-11 14:50:00,89.44,89.54,89.24,89.37,22688.0,79.2268,79.3153,79.0496,79.1648,22688.0
2018-12-11 15:00:00,89.4,89.42,89.1,89.31,31255.0,79.1913,79.2091,78.9256,79.1116,31255.0
2018-12-11 15:10:00,89.29,89.72,89.29,89.5,36170.0,79.0939,79.4748,79.0939,79.2799,36170.0
2018-12-11 15:20:00,89.49,89.53,89.33,89.33,27610.0,79.2711,79.3065,79.1293,79.1293,27610.0
2018-12-11 15:30:00,89.34,89.6,89.23,89.25,35845.0,79.1382,79.3685,79.0407,79.0585,35845.0
2018-12-11 15:40:00,89.23,89.25,88.99,89.0,67687.0,79.0407,79.0585,78.8282,78.837,67687.0
2018-12-11 15:50:00,88.96,88.98,88.57,88.63,255028.0,78.8016,78.8193,78.4561,78.5093,255028.0
2018-12-12 09:30:00,90.52,90.52,89.32,89.48,60687.0,80.1834,80.1834,79.1205,79.2622,60687.0
2018-12-12 09:40:00,89.44,89.71,89.2,89.55,24790.0,79.2268,79.4659,79.0142,79.3242,24790.0
2018-12-12 09:50:00,89.57,89.75,89.25,89.26,43588.0,79.3419,79.5014,79.0585,79.0673,43588.0
2018-12-12 10:00:00,89.26,89.5,89.02,89.19,72060.0,79.0673,79.2799,78.8547,79.0053,72060.0
2018-12-12 10:10:00,89.19,89.83,89.12,89.78,42445.0,79.0053,79.5722,78.9433,79.5279,42445.0
2018-12-12 10:20:00,89.76,90.09,89.65,89.93,47782.0,79.5102,79.8025,79.4128,79.6608,47782.0
2018-12-12 10:30:00,89.94,90.16,89.76,89.8,35841.0,79.6697,79.8646,79.5102,79.5457,35841.0
2018-12-12 10:40:00,89.76,90.17,89.69,90.17,39057.0,79.5102,79.8734,79.4482,79.8734,39057.0
2018-12-12 10:50:00,90.14,90.39,90.09,90.17,21949.0,79.8468,80.0683,79.8025,79.8734,21949.0
2018-12-12 11:00:00,90.18,90.21,89.99,90.09,28216.0,79.8823,79.9088,79.714,79.8025,28216.0
2018-12-12 11:10:00,90.06,90.37,90.0,90.3,29979.0,79.776,80.0506,79.7228,79.9886,29979.0
2018-12-12 11:20:00,90.31,90.48,90.23,90.28,23445.0,79.9974,80.148,79.9266,79.9708,23445.0
2018-12-12 11:30:00,90.32,90.32,90.0,90.07,37369.0,80.0063,80.0063,79.7228,79.7848,37369.0
2018-12-12 11:40:00,90.06,90.26,90.06,90.26,14812.0,79.776,79.9531,79.776,79.9531,14812.0
2018-12-12 11:50:00,90.24,90.29,90.03,90.14,18047.0,79.9354,79.9797,79.7494,79.8468,18047.0
2018-12-12 12:00:00,90.16,90.23,89.98,90.1,30444.0,79.8646,79.9266,79.7051,79.8114,30444.0
2018-12-12 12:10:00,90.11,90.21,89.99,90.19,34738.0,79.8203,79.9088,79.714,79.8911,34738.0
2018-12-12 12:20:00,90.18,90.33,90.01,90.31,14590.0,79.8823,80.0151,79.7317,79.9974,14590.0
2018-12-12 12:30:00,90.29,90.38,90.13,90.14,15267.0,79.9797,80.0594,79.838,79.8468,15267.0
2018-12-12 12:40:00,90.17,90.26,90.11,90.24,21202.0,79.8734,79.9531,79.8203,79.9354,21202.0
2018-12-12 12:50:00,90.27,90.43,90.27,90.35,10973.0,79.962,80.1037,79.962,80.0329,10973.0
2018-12-12 13:00:00,90.38,90.38,90.24,90.34,11490.0,80.0594,80.0594,79.9354,80.024,11490.0
2018-12-12 13:10:00,90.34,90.42,90.26,90.27,20108.0,80.024,80.0949,79.9531,79.962,20108.0
2018-12-12 13:20:00,90.29,90.38,90.14,90.34,46082.0,79.9797,80.0594,79.8468,80.024,46082.0
2018-12-12 13:30:00,90.34,90.35,90.21,90.25,13221.0,80.024,80.0329,79.9088,79.9443,13221.0
2018-12-12 13:40:00,90.24,90.26,90.14,90.25,12789.0,79.9354,79.9531,79.8468,79.9443,12789.0
2018-12-12 13:50:00,90.27,90.29,90.0,90.13,16534.0,79.962,79.9797,79.7228,79.838,16534.0
2018-12-12 14:00:00,90.13,90.16,89.79,89.84,40452.0,79.838,79.8646,79.5368,79.5811,40452.0
2018-12-12 14:10:00,89.83,89.95,89.72,89.95,18057.0,79.5722,79.6785,79.4748,79.6785,18057.0
2018-12-12 14:20:00,90.0,90.02,89.47,89.53,29595.0,79.7228,79.7405,79.2533,79.3065,29595.0
2018-12-12 14:30:00,89.52,89.6,89.35,89.55,31197.0,79.2976,79.3685,79.147,79.3242,31197.0
2018-12-12 14:40:00,89.55,89.6,89.33,89.39,25120.0,79.3242,79.3685,79.1293,79.1825,25120.0
2018-12-12 14:50:00,89.3,89.6,89.24,89.56,23069.0,79.1028,79.3685,79.0496,79.3331,23069.0
2018-12-12 15:00:00,89.53,89.68,89.42,89.67,26754.0,79.3065,79.4394,79.2091,79.4305,26754.0
2018-12-12 15:10:00,89.67,89.78,89.5,89.56,58260.0,79.4305,79.5279,79.2799,79.3331,58260.0
2018-12-12 15:20:00,89.56,89.66,89.33,89.35,51752.0,79.3331,79.4216,79.1293,79.147,51752.0
2018-12-12 15:30:00,89.37,89.64,89.37,89.63,79177.0,79.1648,79.4039,79.1648,79.3951,79177.0
2018-12-12 15:40:00,89.65,89.72,89.41,89.48,53702.0,79.4128,79.4748,79.2002,79.2622,53702.0
2018-12-12 15:50:00,89.48,89.48,89.0,89.0,264366.0,79.2622,79.2622,78.837,78.837,264366.0
2018-12-13 09:30:00,89.67,89.99,89.38,89.73,28945.0,79.4305,79.714,79.1736,79.4837,28945.0
2018-12-13 09:40:00,89.83,89.86,89.2,89.2,17749.0,79.5722,79.5988,79.0142,79.0142,17749.0
2018-12-13 09:50:00,89.23,89.29,88.87,88.91,45312.0,79.0407,79.0939,78.7219,78.7573,45312.0
2018-12-13 10:00:00,89.03,89.52,89.01,89.32,30144.0,78.8636,79.2976,78.8459,79.1205,30144.0
2018-12-13 10:10:00,89.34,89.6,89.07,89.08,37481.0,79.1382,79.3685,78.899,78.9079,37481.0
2018-12-13 10:20:00,89.11,89.23,88.89,89.02,13267.0,78.9345,79.0407,78.7396,78.8547,13267.0
2018-12-13 10:30:00,89.05,89.15,88.92,89.07,11739.0,78.8813,78.9699,78.7661,78.899,11739.0
2018-12-13 10:40:00,89.09,89.16,88.86,89.05,13620.0,78.9167,78.9787,78.713,78.8813,13620.0
2018-12-13 10:50:00,89.02,89.14,88.74,89.14,15804.0,78.8547,78.961,78.6067,78.961,15804.0
2018-12-13 11:00:00,89.07,89.3,88.92,89.21,14036.0,78.899,79.1028,78.7661,79.023,14036.0
2018-12-13 11:10:00,89.2,89.2,88.95,89.07,12575.0,79.0142,79.0142,78.7927,78.899,12575.0
2018-12-13 11:20:00,89.08,89.35,89.03,89.28,11944.0,78.9079,79.147,78.8636,79.085,11944.0
2018-12-13 11:30:00,89.25,89.41,89.15,89.32,18172.0,79.0585,79.2002,78.9699,79.1205,18172.0
2018-12-13 11:40:00,89.27,89.57,89.14,89.33,20279.0,79.0762,79.3419,78.961,79.1293,20279.0
2018-12-13 11:50:00,89.29,89.32,89.04,89.1,18093.0,79.0939,79.1205,78.8724,78.9256,18093.0
2018-12-13 12:00:00,89.11,89.11,88.87,88.88,9643.0,78.9345,78.9345,78.7219,78.7307,9643.0
2018-12-13 12:10:00,88.96,89.0,88.74,88.91,13965.0,78.8016,78.837,78.6067,78.7573,13965.0
2018-12-13 12:20:00,88.89,88.89,88.6,88.62,12887.0,78.7396,78.7396,78.4827,78.5004,12887.0
2018-12-13 12:30:00,88.61,88.85,88.61,88.81,43098.0,78.4915,78.7041,78.4915,78.6687,43098.0
2018-12-13 12:40:00,88.82,88.86,88.7,88.73,8329.0,78.6776,78.713,78.5713,78.5978,8329.0
2018-12-13 12:50:00,88.73,88.78,88.61,88.71,14595.0,78.5978,78.6421,78.4915,78.5801,14595.0
2018-12-13 13:00:00,88.7,88.77,88.49,88.73,12230.0,78.5713,78.6333,78.3852,78.5978,12230.0
2018-12-13 13:10:00,88.71,88.81,88.61,88.62,15824.0,78.5801,78.6687,78.4915,78.5004,15824.0
2018-12-13 13:20:00,88.63,88.73,88.43,88.57,16917.0,78.5093,78.5978,78.3321,78.4561,16917.0
2018-12-13 13:30:00,88.6,88.89,88.59,88.87,32634.0,78.4827,78.7396,78.4738,78.7219,32634.0
2018-12-13 13:40:00,88.88,88.95,88.6,88.63,37029.0,78.7307,78.7927,78.4827,78.5093,37029.0
2018-12-13 13:50:00,88.61,88.68,88.4,88.44,20538.0,78.4915,78.5536,78.3055,78.341,20538.0
2018-12-13 14:00:00,88.47,88.52,88.22,88.27,25197.0,78.3675,78.4118,78.1461,78.1904,25197.0
2018-12-13 14:10:00,88.26,88.34,88.16,88.29,21979.0,78.1815,78.2524,78.0929,78.2081,21979.0
2018-12-13 14:20:00,88.29,88.31,88.08,88.31,23637.0,78.2081,78.2258,78.0221,78.2258,23637.0
2018-12-13 14:30:00,88.3,88.34,88.09,88.13,21544.0,78.2169,78.2524,78.0309,78.0664,21544.0
2018-12-13 14:40:00,88.16,88.24,88.11,88.18,18394.0,78.0929,78.1638,78.0486,78.1106,18394.0
2018-12-13 14:50:00,88.19,88.52,88.19,88.49,35980.0,78.1195,78.4118,78.1195,78.3852,35980.0
2018-12-13 15:00:00,88.52,88.52,88.27,88.27,20673.0,78.4118,78.4118,78.1904,78.1904,20673.0
2018-12-13 15:10:00,88.28,88.55,88.19,88.53,27681.0,78.1992,78.4384,78.1195,78.4207,27681.0
2018-12-13 15:20:00,88.54,88.6,88.45,88.51,27692.0,78.4295,78.4827,78.3498,78.403,27692.0
2018-12-13 15:30:00,88.49,88.61,88.4,88.58,41261.0,78.3852,78.4915,78.3055,78.465,41261.0
2018-12-13 15:40:00,88.59,88.92,88.58,88.78,58304.0,78.4738,78.7661,78.465,78.6421,58304.0
2018-12-13 15:50:00,88.79,88.79,88.42,88.46,168594.0,78.651,78.651,78.3232,78.3587,168594.0
2018-12-14 09:30:00,87.49,87.61,87.1,87.49,66591.0,77.4994,77.6057,77.154,77.4994,66591.0
2018-12-14 09:40:00,87.43,88.04,87.28,87.91,78990.0,77.4463,77.9866,77.3134,77.8715,78990.0
2018-12-14 09:50:00,87.91,88.01,87.64,87.85,25272.0,77.8715,77.9601,77.6323,77.8183,25272.0
2018-12-14 10:00:00,87.85,88.08,87.81,88.02,32294.0,77.8183,78.0221,77.7829,77.9689,32294.0
2018-12-14 10:10:00,88.02,88.32,87.89,88.31,20723.0,77.9689,78.2347,77.8538,78.2258,20723.0
2018-12-14 10:20:00,88.33,88.37,88.01,88.19,25128.0,78.2435,78.279,77.9601,78.1195,25128.0
2018-12-14 10:30:00,88.2,88.33,87.97,88.3,25342.0,78.1284,78.2435,77.9246,78.2169,25342.0
2018-12-14 10:40:00,88.28,88.39,88.08,88.23,25118.0,78.1992,78.2967,78.0221,78.1549,25118.0
2018-12-14 10:50:00,88.21,88.23,87.93,87.98,59046.0,78.1372,78.1549,77.8892,77.9335,59046.0
2018-12-14 11:00:00,87.97,88.2,87.93,88.09,27299.0,77.9246,78.1284,77.8892,78.0309,27299.0
2018-12-14 11:10:00,88.07,88.08,87.8,87.83,58348.0,78.0132,78.0221,77.774,77.8006,58348.0
2018-12-14 11:20:00,87.81,87.92,87.6,87.84,24250.0,77.7829,77.8803,77.5969,77.8095,24250.0
2018-12-14 11:30:00,87.84,88.04,87.8,87.95,27280.0,77.8095,77.9866,77.774,77.9069,27280.0
2018-12-14 11:40:00,87.97,88.07,87.54,87.54,26588.0,77.9246,78.0132,77.5437,77.5437,26588.0
2018-12-14 11:50:00,87.52,87.63,87.32,87.42,97657.0,77.526,77.6235,77.3489,77.4374,97657.0
2018-12-14 12:00:00,87.43,87.56,87.3,87.38,21286.0,77.4463,77.5614,77.3311,77.402,21286.0
2018-12-14 12:10:00,87.35,87.54,87.2,87.47,24830.0,77.3754,77.5437,77.2426,77.4817,24830.0
2018-12-14 12:20:00,87.47,87.53,87.36,87.44,16374.0,77.4817,77.5349,77.3843,77.4551,16374.0
2018-12-14 12:30:00,87.44,87.6,87.44,87.51,11054.0,77.4551,77.5969,77.4551,77.5172,11054.0
2018-12-14 12:40:00,87.5,87.5,87.32,87.35,16057.0,77.5083,77.5083,77.3489,77.3754,16057.0
2018-12-14 12:50:00,87.37,87.45,87.26,87.27,17839.0,77.3931,77.464,77.2957,77.3046,17839.0
2018-12-14 13:00:00,87.23,87.31,87.11,87.31,23965.0,77.2691,77.34,77.1628,77.34,23965.0
2018-12-14 13:10:00,87.3,87.39,87.26,87.3,20371.0,77.3311,77.4109,77.2957,77.3311,20371.0
2018-12-14 13:20:00,87.29,87.32,87.2,87.26,27065.0,77.3223,77.3489,77.2426,77.2957,27065.0
2018-12-14 13:30:00,87.23,87.27,87.06,87.12,24119.0,77.2691,77.3046,77.1185,77.1717,24119.0
2018-12-14 13:40:00,87.12,87.32,87.11,87.2,69950.0,77.1717,77.3489,77.1628,77.2426,69950.0
2018-12-14 13:50:00,87.2,87.26,86.97,87.08,60543.0,77.2426,77.2957,77.0388,77.1363,60543.0
2018-12-14 14:00:00,87.08,87.44,87.08,87.43,21550.0,77.1363,77.4551,77.1363,77.4463,21550.0
2018-12-14 14:10:00,87.42,87.54,87.28,87.49,20550.0,77.4374,77.5437,77.3134,77.4994,20550.0
2018-12-14 14:20:00,87.47,87.58,87.39,87.45,15976.0,77.4817,77.5792,77.4109,77.464,15976.0
2018-12-14 14:30:00,87.47,87.48,87.22,87.26,20108.0,77.4817,77.4906,77.2603,77.2957,20108.0
2018-12-14 14:40:00,87.28,87.37,87.05,87.14,22435.0,77.3134,77.3931,77.1097,77.1894,22435.0
2018-12-14 14:50:00,87.18,87.54,87.08,87.5,26498.0,77.2248,77.5437,77.1363,77.5083,26498.0
2018-12-14 15:00:00,87.5,87.62,87.4,87.45,24762.0,77.5083,77.6146,77.4197,77.464,24762.0
2018-12-14 15:10:00,87.41,87.67,87.41,87.61,24605.0,77.4286,77.6589,77.4286,77.6057,24605.0
2018-12-14 15:20:00,87.6,87.61,87.41,87.41,23455.0,77.5969,77.6057,77.4286,77.4286,23455.0
2018-12-14 15:30:00,87.42,87.47,87.29,87.31,39565.0,77.4374,77.4817,77.3223,77.34,39565.0
2018-12-14 15:40:00,87.29,87.35,87.16,87.3,57482.0,77.3223,77.3754,77.2071,77.3311,57482.0
2018-12-14 15:50:00,87.31,87.56,87.19,87.25,279540.0,77.34,77.5614,77.2337,77.2868,279540.0
2018-12-17 09:30:00,87.25,87.45,86.79,87.23,60471.0,77.2868,77.464,76.8794,77.2691,60471.0
2018-12-17 09:40:00,87.23,87.23,86.75,86.96,46275.0,77.2691,77.2691,76.8439,77.03,46275.0
2018-12-17 09:50:00,86.98,87.52,86.94,87.48,39982.0,77.0477,77.526,77.0122,77.4906,39982.0
2018-12-17 10:00:00,87.51,88.0,87.45,87.97,25934.0,77.5172,77.9512,77.464,77.9246,25934.0
2018-12-17 10:10:00,87.9,88.32,87.75,88.23,31315.0,77.8626,78.2347,77.7298,78.1549,31315.0
2018-12-17 10:20:00,88.19,88.38,88.02,88.22,30192.0,78.1195,78.2878,77.9689,78.1461,30192.0
2018-12-17 10:30:00,88.24,88.28,87.92,87.95,42600.0,78.1638,78.1992,77.8803,77.9069,42600.0
2018-12-17 10:40:00,87.97,88.47,87.91,88.29,24641.0,77.9246,78.3675,77.8715,78.2081,24641.0
2018-12-17 10:50:00,88.28,88.4,88.03,88.03,31489.0,78.1992,78.3055,77.9778,77.9778,31489.0
2018-12-17 11:00:00,88.1,88.83,88.1,88.83,48516.0,78.0398,78.6864,78.0398,78.6864,48516.0
2018-12-17 11:10:00,88.81,88.82,88.56,88.65,20100.0,78.6687,78.6776,78.4473,78.527,20100.0
2018-12-17 11:20:00,88.69,88.85,88.66,88.7,37853.0,78.5624,78.7041,78.5358,78.5713,37853.0
2018-12-17 11:30:00,88.71,88.72,88.53,88.65,22553.0,78.5801,78.589,78.4207,78.527,22553.0
2018-12-17 11:40:00,88.63,88.75,88.45,88.75,32388.0,78.5093,78.6156,78.3498,78.6156,32388.0
2018-12-17 11:50:00,88.76,88.9,88.65,88.88,24618.0,78.6244,78.7484,78.527,78.7307,24618.0
2018-12-17 12:00:00,88.89,88.96,88.77,88.86,31968.0,78.7396,78.8016,78.6333,78.713,31968.0
2018-12-17 12:10:00,88.87,88.87,88.66,88.77,16416.0,78.7219,78.7219,78.5358,78.6333,16416.0
2018-12-17 12:20:00,88.79,88.84,88.62,88.83,21970.0,78.651,78.6953,78.5004,78.6864,21970.0
2018-12-17 12:30:00,88.81,88.83,88.26,88.35,28565.0,78.6687,78.6864,78.1815,78.2612,28565.0
2018-12-17 12:40:00,88.33,88.39,88.17,88.22,18155.0,78.2435,78.2967,78.1018,78.1461,18155.0
2018-12-17 12:50:00,88.19,88.21,87.95,87.97,18431.0,78.1195,78.1372,77.9069,77.9246,18431.0
2018-12-17 13:00:00,87.94,88.0,87.81,87.93,17353.0,77.8981,77.9512,77.7829,77.8892,17353.0
2018-12-17 13:10:00,87.92,88.01,87.81,87.89,28135.0,77.8803,77.9601,77.7829,77.8538,28135.0
2018-12-17 13:20:00,87.85,87.9,87.65,87.82,23106.0,77.8183,77.8626,77.6412,77.7918,23106.0
2018-12-17 13:30:00,87.79,87.88,87.43,87.57,21906.0,77.7652,77.8449,77.4463,77.5703,21906.0
2018-12-17 13:40:00,87.53,87.74,87.44,87.51,12362.0,77.5349,77.7209,77.4551,77.5172,12362.0
2018-12-17 13:50:00,87.48,87.73,87.45,87.49,35049.0,77.4906,77.712,77.464,77.4994,35049.0
2018-12-17 14:00:00,87.49,87.65,87.29,87.53,35748.0,77.4994,77.6412,77.3223,77.5349,35748.0
2018-12-17 14:10:00,87.56,87.61,87.39,87.53,17644.0,77.5614,77.6057,77.4109,77.5349,17644.0
2018-12-17 14:20:00,87.49,87.71,87.38,87.41,31799.0,77.4994,77.6943,77.402,77.4286,31799.0
2018-12-17 14:30:00,87.42,87.67,87.37,87.62,34947.0,77.4374,77.6589,77.3931,77.6146,34947.0
2018-12-17 14:40:00,87.62,87.76,87.5,87.5,29913.0,77.6146,77.7386,77.5083,77.5083,29913.0
2018-12-17 14:50:00,87.53,87.53,87.18,87.37,47564.0,77.5349,77.5349,77.2248,77.3931,47564.0
2018-12-17 15:00:00,87.37,87.5,87.25,87.34,47435.0,77.3931,77.5083,77.2868,77.3666,47435.0
2018-12-17 15:10:00,87.34,87.79,87.34,87.65,96377.0,77.3666,77.7652,77.3666,77.6412,96377.0
2018-12-17 15:20:00,87.64,87.67,87.2,87.29,61075.0,77.6323,77.6589,77.2426,77.3223,61075.0
2018-12-17 15:30:00,87.3,87.33,86.99,87.09,66685.0,77.3311,77.3577,77.0565,77.1451,66685.0
2018-12-17 15:40:00,87.09,87.13,86.81,86.95,82141.0,77.1451,77.1805,76.8971,77.0211,82141.0
2018-12-17 15:50:00,86.95,87.36,86.94,87.32,275567.0,77.0211,77.3843,77.0122,77.3489,275567.0
2018-12-18 09:30:00,88.23,88.7,87.5,88.41,107922.0,78.1549,78.5713,77.5083,78.3144,107922.0
2018-12-18 09:40:00,88.45,89.02,88.21,88.96,49911.0,78.3498,78.8547,78.1372,78.8016,49911.0
2018-12-18 09:50:00,88.96,89.1,88.91,88.98,31352.0,78.8016,78.9256,78.7573,78.8193,31352.0
2018-12-18 10:00:00,88.98,89.04,88.66,88.73,27972.0,78.8193,78.8724,78.5358,78.5978,27972.0
2018-12-18 10:10:00,88.74,89.02,88.74,88.9,30567.0,78.6067,78.8547,78.6067,78.7484,30567.0
2018-12-18 10:20:00,88.93,88.99,88.74,88.94,18513.0,78.775,78.8282,78.6067,78.7839,18513.0
2018-12-18 10:30:00,88.96,89.34,88.96,89.33,69073.0,78.8016,79.1382,78.8016,79.1293,69073.0
2018-12-18 10:40:00,89.32,89.36,89.04,89.2,74819.0,79.1205,79.1559,78.8724,79.0142,74819.0
2018-12-18 10:50:00,89.23,89.27,89.02,89.11,46633.0,79.0407,79.0762,78.8547,78.9345,46633.0
2018-12-18 11:00:00,89.12,89.14,88.8,88.81,18592.0,78.9433,78.961,78.6599,78.6687,18592.0
2018-12-18 11:10:00,88.84,88.9,88.73,88.83,52889.0,78.6953,78.7484,78.5978,78.6864,52889.0
2018-12-18 11:20:00,88.76,88.77,88.26,88.34,24156.0,78.6244,78.6333,78.1815,78.2524,24156.0
2018-12-18 11:30:00,88.35,88.54,88.24,88.49,24490.0,78.2612,78.4295,78.1638,78.3852,24490.0
2018-12-18 11:40:00,88.5,88.54,88.24,88.49,25095.0,78.3941,78.4295,78.1638,78.3852,25095.0
2018-12-18 11:50:00,88.51,88.56,88.33,88.51,21923.0,78.403,78.4473,78.2435,78.403,21923.0
2018-12-18 12:00:00,88.52,88.89,88.52,88.89,15521.0,78.4118,78.7396,78.4118,78.7396,15521.0
2018-12-18 12:10:00,88.89,89.15,88.88,89.15,28130.0,78.7396,78.9699,78.7307,78.9699,28130.0
2018-12-18 12:20:00,89.12,89.24,89.03,89.06,22576.0,78.9433,79.0496,78.8636,78.8902,22576.0
2018-12-18 12:30:00,89.11,89.25,88.92,88.97,14068.0,78.9345,79.0585,78.7661,78.8104,14068.0
2018-12-18 12:40:00,88.98,89.02,88.84,88.97,11117.0,78.8193,78.8547,78.6953,78.8104,11117.0
2018-12-18 12:50:00,88.95,89.07,88.89,88.96,16284.0,78.7927,78.899,78.7396,78.8016,16284.0
2018-12-18 13:00:00,88.95,88.98,88.77,88.79,19778.0,78.7927,78.8193,78.6333,78.651,19778.0
2018-12-18 13:10:00,88.77,88.83,88.72,88.78,28619.0,78.6333,78.6864,78.589,78.6421,28619.0
2018-12-18 13:20:00,88.79,88.88,88.67,88.71,20497.0,78.651,78.7307,78.5447,78.5801,20497.0
2018-12-18 13:30:00,88.71,88.73,88.5,88.52,16120.0,78.5801,78.5978,78.3941,78.4118,16120.0
2018-12-18 13:40:00,88.51,88.77,88.51,88.76,17179.0,78.403,78.6333,78.403,78.6244,17179.0
2018-12-18 13:50:00,88.75,88.75,88.47,88.55,13098.0,78.6156,78.6156,78.3675,78.4384,13098.0
2018-12-18 14:00:00,88.52,88.73,88.52,88.73,32014.0,78.4118,78.5978,78.4118,78.5978,32014.0
2018-12-18 14:10:00,88.73,88.79,88.53,88.59,24159.0,78.5978,78.651,78.4207,78.4738,24159.0
2018-12-18 14:20:00,88.58,88.71,88.53,88.69,19959.0,78.465,78.5801,78.4207,78.5624,19959.0
2018-12-18 14:30:00,88.68,88.71,88.41,88.45,30395.0,78.5536,78.5801,78.3144,78.3498,30395.0
2018-12-18 14:40:00,88.44,88.48,88.08,88.24,28832.0,78.341,78.3764,78.0221,78.1638,28832.0
2018-12-18 14:50:00,88.23,88.25,87.86,87.92,22279.0,78.1549,78.1727,77.8272,77.8803,22279.0
2018-12-18 15:00:00,87.87,87.99,87.59,87.68,49168.0,77.836,77.9423,77.588,77.6677,49168.0
2018-12-18 15:10:00,87.7,87.95,87.67,87.93,49839.0,77.6855,77.9069,77.6589,77.8892,49839.0
2018-12-18 15:20:00,87.93,87.96,87.68,87.81,38569.0,77.8892,77.9158,77.6677,77.7829,38569.0
2018-12-18 15:30:00,87.82,88.23,87.82,88.1,40027.0,77.7918,78.1549,77.7918,78.0398,40027.0
2018-12-18 15:40:00,88.1,88.51,88.07,88.44,92016.0,78.0398,78.403,78.0132,78.341,92016.0
2018-12-18 15:50:00,88.44,88.47,88.03,88.04,144854.0,78.341,78.3675,77.9778,77.9866,144854.0
2018-12-19 09:30:00,86.73,87.05,86.2,86.66,191979.0,76.8262,77.1097,76.3567,76.7642,191979.0
2018-12-19 09:40:00,86.69,86.82,86.52,86.69,51165.0,76.7908,76.9059,76.6402,76.7908,51165.0
2018-12-19 09:50:00,86.62,87.48,86.6,87.17,99167.0,76.7288,77.4906,76.7111,77.216,99167.0
2018-12-19 10:00:00,87.24,87.68,87.21,87.55,71094.0,77.278,77.6677,77.2514,77.5526,71094.0
2018-12-19 10:10:00,87.53,87.92,87.34,87.69,49704.0,77.5349,77.8803,77.3666,77.6766,49704.0
2018-12-19 10:20:00,87.65,87.73,87.53,87.67,40952.0,77.6412,77.712,77.5349,77.6589,40952.0
2018-12-19 10:30:00,87.67,87.75,87.43,87.49,36279.0,77.6589,77.7298,77.4463,77.4994,36279.0
2018-12-19 10:40:00,87.49,87.52,87.3,87.33,31553.0,77.4994,77.526,77.3311,77.3577,31553.0
2018-12-19 10:50:00,87.32,87.52,87.32,87.48,69883.0,77.3489,77.526,77.3489,77.4906,69883.0
2018-12-19 11:00:00,87.5,87.52,86.85,86.92,52007.0,77.5083,77.526,76.9325,76.9945,52007.0
2018-12-19 11:10:00,86.9,86.94,86.5,86.52,39981.0,76.9768,77.0122,76.6225,76.6402,39981.0
2018-12-19 11:20:00,86.53,86.57,86.25,86.32,55179.0,76.6491,76.6845,76.401,76.463,55179.0
2018-12-19 11:30:00,86.31,86.31,86.06,86.25,65210.0,76.4542,76.4542,76.2327,76.401,65210.0
2018-12-19 11:40:00,86.26,86.32,86.04,86.32,39353.0,76.4099,76.463,76.215,76.463,39353.0
2018-12-19 11:50:00,86.32,86.44,86.32,86.37,29768.0,76.463,76.5693,76.463,76.5073,29768.0
2018-12-19 12:00:00,86.39,86.53,86.33,86.46,63402.0,76.5251,76.6491,76.4719,76.5871,63402.0
2018-12-19 12:10:00,86.46,86.46,86.26,86.43,35317.0,76.5871,76.5871,76.4099,76.5605,35317.0
2018-12-19 12:20:00,86.44,86.58,86.42,86.51,32041.0,76.5693,76.6934,76.5516,76.6313,32041.0
2018-12-19 12:30:00,86.51,86.65,86.49,86.58,25178.0,76.6313,76.7554,76.6136,76.6934,25178.0
2018-12-19 12:40:00,86.59,86.67,86.47,86.67,24133.0,76.7022,76.7731,76.5959,76.7731,24133.0
2018-12-19 12:50:00,86.67,86.74,86.54,86.58,28474.0,76.7731,76.8351,76.6579,76.6934,28474.0
2018-12-19 13:00:00,86.57,86.65,86.26,86.27,55054.0,76.6845,76.7554,76.4099,76.4188,55054.0
2018-12-19 13:10:00,86.28,86.65,86.24,86.65,44468.0,76.4276,76.7554,76.3922,76.7554,44468.0
2018-12-19 13:20:00,86.66,86.72,86.41,86.48,35179.0,76.7642,76.8174,76.5428,76.6048,35179.0
2018-12-19 13:30:00,86.5,86.65,86.5,86.54,25527.0,76.6225,76.7554,76.6225,76.6579,25527.0
2018-12-19 13:40:00,86.56,86.71,86.55,86.71,27647.0,76.6756,76.8085,76.6668,76.8085,27647.0
2018-12-19 13:50:00,86.7,87.01,86.6,87.0,37333.0,76.7997,77.0743,76.7111,77.0654,37333.0
2018-12-19 14:00:00,87.07,87.34,85.38,85.65,118290.0,77.1274,77.3666,75.6304,75.8696,118290.0
2018-12-19 14:10:00,85.64,85.75,85.29,85.66,77199.0,75.8607,75.9581,75.5507,75.8784,77199.0
2018-12-19 14:20:00,85.65,86.06,85.39,85.95,64515.0,75.8696,76.2327,75.6392,76.1353,64515.0
2018-12-19 14:30:00,85.95,86.22,85.79,86.03,48032.0,76.1353,76.3745,75.9936,76.2062,48032.0
2018-12-19 14:40:00,86.07,86.07,84.95,85.35,82250.0,76.2416,76.2416,75.2495,75.6038,82250.0
2018-12-19 14:50:00,85.36,85.36,84.16,84.36,112483.0,75.6127,75.6127,74.5497,74.7269,112483.0
2018-12-19 15:00:00,84.36,84.36,83.24,83.71,112999.0,74.7269,74.7269,73.7348,74.1511,112999.0
2018-12-19 15:10:00,83.73,84.22,83.49,83.84,186596.0,74.1688,74.6028,73.9562,74.2662,186596.0
2018-12-19 15:20:00,83.84,84.21,83.37,83.41,146877.0,74.2662,74.594,73.8499,73.8853,146877.0
2018-12-19 15:30:00,83.41,84.1,83.41,83.6,158099.0,73.8853,74.4965,73.8853,74.0536,158099.0
2018-12-19 15:40:00,83.59,84.06,83.29,83.98,210743.0,74.0448,74.4611,73.779,74.3903,210743.0
2018-12-19 15:50:00,83.98,84.13,83.62,83.69,340893.0,74.3903,74.5231,74.0714,74.1334,340893.0
2018-12-20 09:30:00,83.24,84.55,83.24,84.31,65752.0,73.7348,74.8952,73.7348,74.6826,65752.0
2018-12-20 09:40:00,84.25,84.25,83.5,83.51,141284.0,74.6294,74.6294,73.9651,73.9739,141284.0
2018-12-20 09:50:00,83.42,83.77,83.12,83.72,70987.0,73.8942,74.2042,73.6285,74.1599,70987.0
2018-12-20 10:00:00,83.72,84.2,83.65,83.95,39192.0,74.1599,74.5851,74.0979,74.3637,39192.0
2018-12-20 10:10:00,83.91,83.95,83.31,83.39,35394.0,74.3282,74.3637,73.7968,73.8676,35394.0
2018-12-20 10:20:00,83.38,83.78,83.26,83.45,40890.0,73.8588,74.2131,73.7525,73.9208,40890.0
2018-12-20 10:30:00,83.44,83.68,82.89,83.17,67205.0,73.9119,74.1245,73.4247,73.6727,67205.0
2018-12-20 10:40:00,83.18,83.39,82.87,82.87,55005.0,73.6816,73.8676,73.407,73.407,55005.0
2018-12-20 10:50:00,82.87,83.21,82.8,83.06,32771.0,73.407,73.7082,73.345,73.5753,32771.0
2018-12-20 11:00:00,83.05,83.14,82.75,82.93,72724.0,73.5664,73.6462,73.3007,73.4602,72724.0
2018-12-20 11:10:00,82.94,83.16,82.88,82.89,33421.0,73.469,73.6639,73.4159,73.4247,33421.0
2018-12-20 11:20:00,82.9,83.0,82.47,82.81,66842.0,73.4336,73.5222,73.0527,73.3539,66842.0
2018-12-20 11:30:00,82.82,82.93,82.4,82.74,107464.0,73.3627,73.4602,72.9907,73.2918,107464.0
2018-12-20 11:40:00,82.75,82.85,82.37,82.38,74433.0,73.3007,73.3893,72.9641,72.973,74433.0
2018-12-20 11:50:00,82.37,82.96,82.03,82.61,54909.0,72.9641,73.4867,72.6629,73.1767,54909.0
2018-12-20 12:00:00,82.65,82.74,82.42,82.44,30430.0,73.2121,73.2918,73.0084,73.0261,30430.0
2018-12-20 12:10:00,82.46,82.52,81.94,82.2,48057.0,73.0438,73.097,72.5832,72.8135,48057.0
2018-12-20 12:20:00,82.2,82.38,82.09,82.31,59250.0,72.8135,72.973,72.7161,72.9109,59250.0
2018-12-20 12:30:00,82.27,82.44,82.0,82.04,50548.0,72.8755,73.0261,72.6363,72.6718,50548.0
2018-12-20 12:40:00,82.02,82.38,81.81,82.33,52460.0,72.6541,72.973,72.468,72.9287,52460.0
2018-12-20 12:50:00,82.32,82.7,82.23,82.58,44704.0,72.9198,73.2564,72.8401,73.1501,44704.0
2018-12-20 13:00:00,82.6,82.61,82.16,82.16,36428.0,73.1678,73.1767,72.7781,72.7781,36428.0
2018-12-20 13:10:00,82.11,82.41,82.01,82.33,32553.0,72.7338,72.9995,72.6452,72.9287,32553.0
2018-12-20 13:20:00,82.29,82.44,82.14,82.33,27518.0,72.8932,73.0261,72.7604,72.9287,27518.0
2018-12-20 13:30:00,82.3,82.46,82.17,82.38,31042.0,72.9021,73.0438,72.7869,72.973,31042.0
2018-12-20 13:40:00,82.39,82.44,82.05,82.31,31105.0,72.9818,73.0261,72.6806,72.9109,31105.0
2018-12-20 13:50:00,82.31,82.32,82.09,82.13,33292.0,72.9109,72.9198,72.7161,72.7515,33292.0
2018-12-20 14:00:00,82.13,82.19,81.68,82.0,59036.0,72.7515,72.8047,72.3529,72.6363,59036.0
2018-12-20 14:10:00,81.96,81.98,81.6,81.61,50281.0,72.6009,72.6186,72.282,72.2909,50281.0
2018-12-20 14:20:00,81.62,82.34,81.53,82.33,144368.0,72.2997,72.9375,72.22,72.9287,144368.0
2018-12-20 14:30:00,82.3,82.8,82.3,82.51,46610.0,72.9021,73.345,72.9021,73.0881,46610.0
2018-12-20 14:40:00,82.54,83.28,82.51,83.22,73183.0,73.1147,73.7702,73.0881,73.717,73183.0
2018-12-20 14:50:00,83.17,83.21,82.8,83.05,69679.0,73.6727,73.7082,73.345,73.5664,69679.0
2018-12-20 15:00:00,83.01,83.02,82.61,82.93,45488.0,73.531,73.5399,73.1767,73.4602,45488.0
2018-12-20 15:10:00,82.96,83.23,82.82,83.06,41946.0,73.4867,73.7259,73.3627,73.5753,41946.0
2018-12-20 15:20:00,83.03,83.5,83.02,83.13,54656.0,73.5487,73.9651,73.5399,73.6373,54656.0
2018-12-20 15:30:00,83.12,83.35,83.09,83.23,66187.0,73.6285,73.8322,73.6019,73.7259,66187.0
2018-12-20 15:40:00,83.19,83.28,82.76,82.83,103773.0,73.6905,73.7702,73.3096,73.3716,103773.0
2018-12-20 15:50:00,82.84,82.87,82.55,82.74,225601.0,73.3804,73.407,73.1235,73.2918,225601.0
2018-12-21 09:30:00,83.41,85.01,83.41,84.24,667232.0,73.8853,75.3026,73.8853,74.6206,667232.0
2018-12-21 09:40:00,84.17,84.42,83.89,84.04,45547.0,74.5586,74.78,74.3105,74.4434,45547.0
2018-12-21 09:50:00,83.98,84.36,83.84,84.27,101580.0,74.3903,74.7269,74.2662,74.6471,101580.0
2018-12-21 10:00:00,84.32,84.41,83.93,84.01,61019.0,74.6914,74.7711,74.346,74.4168,61019.0
2018-12-21 10:10:00,84.02,85.1,84.01,84.92,65780.0,74.4257,75.3824,74.4168,75.2229,65780.0
2018-12-21 10:20:00,84.95,85.11,84.45,84.52,48771.0,75.2495,75.3912,74.8066,74.8686,48771.0
2018-12-21 10:30:00,84.55,84.6,84.11,84.12,42569.0,74.8952,74.9395,74.5054,74.5143,42569.0
2018-12-21 10:40:00,84.12,84.29,83.98,84.12,30677.0,74.5143,74.6649,74.3903,74.5143,30677.0
2018-12-21 10:50:00,84.1,84.17,83.73,83.84,34356.0,74.4965,74.5586,74.1688,74.2662,34356.0
2018-12-21 11:00:00,83.84,83.84,83.24,83.24,77365.0,74.2662,74.2662,73.7348,73.7348,77365.0
2018-12-21 11:10:00,83.24,83.85,83.24,83.77,34454.0,73.7348,74.2751,73.7348,74.2042,34454.0
2018-12-21 11:20:00,83.78,83.98,83.64,83.96,44714.0,74.2131,74.3903,74.0891,74.3725,44714.0
2018-12-21 11:30:00,84.0,84.05,83.81,83.88,33206.0,74.408,74.4523,74.2397,74.3017,33206.0
2018-12-21 11:40:00,83.83,83.91,83.52,83.56,31007.0,74.2574,74.3282,73.9828,74.0182,31007.0
2018-12-21 11:50:00,83.62,83.92,83.48,83.56,29063.0,74.0714,74.3371,73.9473,74.0182,29063.0
2018-12-21 12:00:00,83.55,83.55,83.04,83.23,31174.0,74.0094,74.0094,73.5576,73.7259,31174.0
2018-12-21 12:10:00,83.24,83.24,82.82,82.93,31544.0,73.7348,73.7348,73.3627,73.4602,31544.0
2018-12-21 12:20:00,82.9,83.0,82.67,82.68,24847.0,73.4336,73.5222,73.2298,73.2387,24847.0
2018-12-21 12:30:00,82.66,83.1,82.42,83.07,47867.0,73.221,73.6107,73.0084,73.5842,47867.0
2018-12-21 12:40:00,83.09,83.6,83.0,83.35,35738.0,73.6019,74.0536,73.5222,73.8322,35738.0
2018-12-21 12:50:00,83.39,83.42,82.88,83.04,36404.0,73.8676,73.8942,73.4159,73.5576,36404.0
2018-12-21 13:00:00,83.0,83.16,82.86,83.06,23613.0,73.5222,73.6639,73.3981,73.5753,23613.0
2018-12-21 13:10:00,83.05,83.17,82.92,83.08,25739.0,73.5664,73.6727,73.4513,73.593,25739.0
2018-12-21 13:20:00,83.09,83.49,83.03,83.2,35155.0,73.6019,73.9562,73.5487,73.6993,35155.0
2018-12-21 13:30:00,83.18,83.48,83.16,83.48,26882.0,73.6816,73.9473,73.6639,73.9473,26882.0
2018-12-21 13:40:00,83.47,83.75,83.35,83.52,48813.0,73.9385,74.1865,73.8322,73.9828,48813.0
2018-12-21 13:50:00,83.52,83.62,83.14,83.26,65130.0,73.9828,74.0714,73.6462,73.7525,65130.0
2018-12-21 14:00:00,83.23,83.26,83.08,83.08,22172.0,73.7259,73.7525,73.593,73.593,22172.0
2018-12-21 14:10:00,83.07,83.14,82.79,83.04,33815.0,73.5842,73.6462,73.3361,73.5576,33815.0
2018-12-21 14:20:00,83.04,83.08,82.74,82.87,41111.0,73.5576,73.593,73.2918,73.407,41111.0
2018-12-21 14:30:00,82.85,82.95,82.72,82.95,68306.0,73.3893,73.4779,73.2741,73.4779,68306.0
2018-12-21 14:40:00,82.95,83.06,82.77,82.92,50591.0,73.4779,73.5753,73.3184,73.4513,50591.0
2018-12-21 14:50:00,82.95,83.32,82.93,83.15,46342.0,73.4779,73.8056,73.4602,73.655,46342.0
2018-12-21 15:00:00,83.15,83.25,82.99,83.08,37290.0,73.655,73.7436,73.5133,73.593,37290.0
2018-12-21 15:10:00,83.08,83.08,82.57,82.65,53777.0,73.593,73.593,73.1413,73.2121,53777.0
2018-12-21 15:20:00,82.65,82.74,82.45,82.45,86314.0,73.2121,73.2918,73.035,73.035,86314.0
2018-12-21 15:30:00,82.46,82.67,81.95,81.97,99579.0,73.0438,73.2298,72.5921,72.6098,99579.0
2018-12-21 15:40:00,81.97,82.49,81.94,82.44,98749.0,72.6098,73.0704,72.5832,73.0261,98749.0
2018-12-21 15:50:00,82.42,82.52,82.24,82.32,250497.0,73.0084,73.097,72.8489,72.9198,250497.0
2018-12-24 09:30:00,82.11,82.54,81.71,81.95,60332.0,72.7338,73.1147,72.3795,72.5921,60332.0
2018-12-24 09:40:00,81.93,81.94,81.2,81.32,40521.0,72.5743,72.5832,71.9277,72.034,40521.0
2018-12-24 09:50:00,81.38,81.53,81.1,81.44,43475.0,72.0871,72.22,71.8391,72.1403,43475.0
2018-12-24 10:00:00,81.44,81.68,81.08,81.16,32810.0,72.1403,72.3529,71.8214,71.8923,32810.0
2018-12-24 10:10:00,81.16,81.89,81.16,81.84,63192.0,71.8923,72.5389,71.8923,72.4946,63192.0
2018-12-24 10:20:00,81.85,82.15,81.74,82.07,47110.0,72.5035,72.7692,72.406,72.6984,47110.0
2018-12-24 10:30:00,82.13,82.64,82.07,82.6,30487.0,72.7515,73.2033,72.6984,73.1678,30487.0
2018-12-24 10:40:00,82.66,82.91,82.52,82.56,24779.0,73.221,73.4424,73.097,73.1324,24779.0
2018-12-24 10:50:00,82.6,82.69,82.42,82.69,18070.0,73.1678,73.2476,73.0084,73.2476,18070.0
2018-12-24 11:00:00,82.68,82.86,82.28,82.43,23595.0,73.2387,73.3981,72.8844,73.0172,23595.0
2018-12-24 11:10:00,82.35,82.38,82.02,82.15,17376.0,72.9464,72.973,72.6541,72.7692,17376.0
2018-12-24 11:20:00,82.13,82.24,82.0,82.1,33704.0,72.7515,72.8489,72.6363,72.7249,33704.0
2018-12-24 11:30:00,82.08,82.32,82.07,82.15,25808.0,72.7072,72.9198,72.6984,72.7692,25808.0
2018-12-24 11:40:00,82.2,82.36,81.53,81.53,24528.0,72.8135,72.9552,72.22,72.22,24528.0
2018-12-24 11:50:00,81.49,81.64,81.32,81.54,13027.0,72.1846,72.3175,72.034,72.2289,13027.0
2018-12-24 12:00:00,81.56,81.75,81.43,81.44,25440.0,72.2466,72.4149,72.1314,72.1403,25440.0
2018-12-24 12:10:00,81.43,81.71,81.34,81.43,49719.0,72.1314,72.3795,72.0517,72.1314,49719.0
2018-12-24 12:20:00,81.41,81.7,81.1,81.54,58352.0,72.1137,72.3706,71.8391,72.2289,58352.0
2018-12-24 12:30:00,81.56,81.7,81.28,81.35,38588.0,72.2466,72.3706,71.9986,72.0606,38588.0
2018-12-24 12:40:00,81.35,81.43,81.21,81.41,77193.0,72.0606,72.1314,71.9366,72.1137,77193.0
2018-12-24 12:50:00,81.38,81.4,80.36,80.37,175675.0,72.0871,72.1049,71.1836,71.1925,175675.0
2018-12-26 09:30:00,81.19,81.6,80.73,81.08,80389.0,71.9188,72.282,71.5114,71.8214,80389.0
2018-12-26 09:40:00,81.08,81.08,80.72,81.03,27570.0,71.8214,71.8214,71.5025,71.7771,27570.0
2018-12-26 09:50:00,81.01,81.19,80.83,81.01,36262.0,71.7594,71.9188,71.6,71.7594,36262.0
2018-12-26 10:00:00,81.0,81.11,80.57,80.73,29489.0,71.7505,71.848,71.3696,71.5114,29489.0
2018-12-26 10:10:00,80.78,80.81,80.51,80.62,36355.0,71.5557,71.5822,71.3165,71.4139,36355.0
2018-12-26 10:20:00,80.62,81.09,80.61,80.74,13718.0,71.4139,71.8303,71.4051,71.5202,13718.0
2018-12-26 10:30:00,80.76,80.87,80.4,80.52,16668.0,71.5379,71.6354,71.2191,71.3254,16668.0
2018-12-26 10:40:00,80.51,80.72,80.47,80.54,12045.0,71.3165,71.5025,71.2811,71.3431,12045.0
2018-12-26 10:50:00,80.56,80.64,80.08,80.17,29289.0,71.3608,71.4316,70.9356,71.0153,29289.0
2018-12-26 11:00:00,80.21,80.52,80.15,80.5,21215.0,71.0507,71.3254,70.9976,71.3076,21215.0
2018-12-26 11:10:00,80.53,80.81,80.48,80.73,26773.0,71.3342,71.5822,71.2899,71.5114,26773.0
2018-12-26 11:20:00,80.74,80.85,80.56,80.8,20118.0,71.5202,71.6177,71.3608,71.5734,20118.0
2018-12-26 11:30:00,80.86,81.01,80.78,80.87,41142.0,71.6265,71.7594,71.5557,71.6354,41142.0
2018-12-26 11:40:00,80.89,81.05,80.82,81.0,31294.0,71.6531,71.7948,71.5911,71.7505,31294.0
2018-12-26 11:50:00,80.98,81.29,80.85,81.29,16751.0,71.7328,72.0074,71.6177,72.0074,16751.0
2018-12-26 12:00:00,81.27,81.54,81.23,81.53,26924.0,71.9897,72.2289,71.9543,72.22,26924.0
2018-12-26 12:10:00,81.51,81.91,81.46,81.73,45308.0,72.2023,72.5566,72.158,72.3972,45308.0
2018-12-26 12:20:00,81.78,81.84,81.56,81.66,27461.0,72.4415,72.4946,72.2466,72.3352,27461.0
2018-12-26 12:30:00,81.66,81.99,81.59,81.94,20735.0,72.3352,72.6275,72.2732,72.5832,20735.0
2018-12-26 12:40:00,81.96,82.13,81.83,81.88,31729.0,72.6009,72.7515,72.4858,72.5301,31729.0
2018-12-26 12:50:00,81.91,82.19,81.91,82.06,32099.0,72.5566,72.8047,72.5566,72.6895,32099.0
2018-12-26 13:00:00,82.08,82.16,81.8,81.91,22779.0,72.7072,72.7781,72.4592,72.5566,22779.0
2018-12-26 13:10:00,81.89,81.97,81.63,81.73,26910.0,72.5389,72.6098,72.3086,72.3972,26910.0
2018-12-26 13:20:00,81.73,81.97,81.71,81.76,25212.0,72.3972,72.6098,72.3795,72.4238,25212.0
2018-12-26 13:30:00,81.79,81.92,81.72,81.89,14572.0,72.4503,72.5655,72.3883,72.5389,14572.0
2018-12-26 13:40:00,81.92,82.25,81.92,82.25,20928.0,72.5655,72.8578,72.5655,72.8578,20928.0
2018-12-26 13:50:00,82.25,82.66,82.25,82.63,25891.0,72.8578,73.221,72.8578,73.1944,25891.0
2018-12-26 14:00:00,82.64,82.67,82.46,82.61,27638.0,73.2033,73.2298,73.0438,73.1767,27638.0
2018-12-26 14:10:00,82.63,82.64,82.31,82.4,70214.0,73.1944,73.2033,72.9109,72.9907,70214.0
2018-12-26 14:20:00,82.39,82.57,82.33,82.53,35551.0,72.9818,73.1413,72.9287,73.1058,35551.0
2018-12-26 14:30:00,82.54,82.63,82.53,82.59,32087.0,73.1147,73.1944,73.1058,73.159,32087.0
2018-12-26 14:40:00,82.6,82.66,82.44,82.45,34659.0,73.1678,73.221,73.0261,73.035,34659.0
2018-12-26 14:50:00,82.45,82.94,82.45,82.91,28482.0,73.035,73.469,73.035,73.4424,28482.0
2018-12-26 15:00:00,82.87,82.96,82.72,82.8,45442.0,73.407,73.4867,73.2741,73.345,45442.0
2018-12-26 15:10:00,82.78,83.15,82.78,82.94,30111.0,73.3273,73.655,73.3273,73.469,30111.0
2018-12-26 15:20:00,82.95,83.25,82.94,83.23,29097.0,73.4779,73.7436,73.469,73.7259,29097.0
2018-12-26 15:30:00,83.23,83.63,83.2,83.62,65098.0,73.7259,74.0802,73.6993,74.0714,65098.0
2018-12-26 15:40:00,83.61,84.03,83.53,83.67,111944.0,74.0625,74.4345,73.9916,74.1156,111944.0
2018-12-26 15:50:00,83.67,84.43,83.67,84.41,349816.0,74.1156,74.7889,74.1156,74.7711,349816.0
2018-12-27 09:30:00,83.26,84.08,81.85,83.78,63263.0,73.7525,74.4788,72.5035,74.2131,63263.0
2018-12-27 09:40:00,83.76,83.93,83.24,83.32,27622.0,74.1954,74.346,73.7348,73.8056,27622.0
2018-12-27 09:50:00,83.24,83.64,83.12,83.59,21714.0,73.7348,74.0891,73.6285,74.0448,21714.0
2018-12-27 10:00:00,83.55,83.98,83.48,83.54,37086.0,74.0094,74.3903,73.9473,74.0005,37086.0
2018-12-27 10:10:00,83.55,83.85,83.42,83.42,38718.0,74.0094,74.2751,73.8942,73.8942,38718.0
2018-12-27 10:20:00,83.47,83.59,83.15,83.19,35433.0,73.9385,74.0448,73.655,73.6905,35433.0
2018-12-27 10:30:00,83.21,83.5,83.04,83.28,31641.0,73.7082,73.9651,73.5576,73.7702,31641.0
2018-12-27 10:40:00,83.27,83.64,83.23,83.58,35781.0,73.7613,74.0891,73.7259,74.0359,35781.0
2018-12-27 10:50:00,83.54,83.56,83.2,83.23,27181.0,74.0005,74.0182,73.6993,73.7259,27181.0
2018-12-27 11:00:00,83.21,83.26,83.05,83.17,21240.0,73.7082,73.7525,73.5664,73.6727,21240.0
2018-12-27 11:10:00,83.16,83.47,83.15,83.47,18221.0,73.6639,73.9385,73.655,73.9385,18221.0
2018-12-27 11:20:00,83.48,83.65,83.38,83.62,14314.0,73.9473,74.0979,73.8588,74.0714,14314.0
2018-12-27 11:30:00,83.64,83.98,83.64,83.86,32152.0,74.0891,74.3903,74.0891,74.284,32152.0
2018-12-27 11:40:00,83.87,83.87,83.49,83.55,20243.0,74.2928,74.2928,73.9562,74.0094,20243.0
2018-12-27 11:50:00,83.62,83.77,83.55,83.65,15866.0,74.0714,74.2042,74.0094,74.0979,15866.0
2018-12-27 12:00:00,83.64,83.64,83.3,83.43,16869.0,74.0891,74.0891,73.7879,73.9031,16869.0
2018-12-27 12:10:00,83.4,83.87,83.38,83.81,27895.0,73.8765,74.2928,73.8588,74.2397,27895.0
2018-12-27 12:20:00,83.77,83.8,83.29,83.4,34267.0,74.2042,74.2308,73.779,73.8765,34267.0
2018-12-27 12:30:00,83.37,83.54,83.22,83.48,11245.0,73.8499,74.0005,73.717,73.9473,11245.0
2018-12-27 12:40:00,83.45,83.54,83.23,83.44,16920.0,73.9208,74.0005,73.7259,73.9119,16920.0
2018-12-27 12:50:00,83.39,83.62,83.31,83.55,41107.0,73.8676,74.0714,73.7968,74.0094,41107.0
2018-12-27 13:00:00,83.51,83.84,83.49,83.81,27199.0,73.9739,74.2662,73.9562,74.2397,27199.0
2018-12-27 13:10:00,83.8,83.84,83.65,83.66,20147.0,74.2308,74.2662,74.0979,74.1068,20147.0
2018-12-27 13:20:00,83.6,83.63,83.31,83.31,23470.0,74.0536,74.0802,73.7968,73.7968,23470.0
2018-12-27 13:30:00,83.34,83.59,83.3,83.43,24350.0,73.8233,74.0448,73.7879,73.9031,24350.0
2018-12-27 13:40:00,83.39,83.46,82.97,83.01,21720.0,73.8676,73.9296,73.4956,73.531,21720.0
2018-12-27 13:50:00,83.01,83.05,82.66,82.79,20713.0,73.531,73.5664,73.221,73.3361,20713.0
2018-12-27 14:00:00,82.75,82.96,82.6,82.81,27281.0,73.3007,73.4867,73.1678,73.3539,27281.0
2018-12-27 14:10:00,82.79,82.81,82.48,82.65,30687.0,73.3361,73.3539,73.0615,73.2121,30687.0
2018-12-27 14:20:00,82.61,82.9,82.57,82.86,39122.0,73.1767,73.4336,73.1413,73.3981,39122.0
2018-12-27 14:30:00,82.88,82.89,82.6,82.77,25018.0,73.4159,73.4247,73.1678,73.3184,25018.0
2018-12-27 14:40:00,82.81,83.34,82.81,83.14,35968.0,73.3539,73.8233,73.3539,73.6462,35968.0
2018-12-27 14:50:00,83.08,83.48,83.02,83.47,29736.0,73.593,73.9473,73.5399,73.9385,29736.0
2018-12-27 15:00:00,83.47,83.47,83.08,83.3,30538.0,73.9385,73.9385,73.593,73.7879,30538.0
2018-12-27 15:10:00,83.33,83.73,83.2,83.68,40983.0,73.8145,74.1688,73.6993,74.1245,40983.0
2018-12-27 15:20:00,83.71,84.44,83.71,84.4,62301.0,74.1511,74.7977,74.1511,74.7623,62301.0
2018-12-27 15:30:00,84.42,84.86,84.13,84.74,56206.0,74.78,75.1698,74.5231,75.0635,56206.0
2018-12-27 15:40:00,84.79,85.23,84.72,85.01,70826.0,75.1078,75.4975,75.0457,75.3026,70826.0
2018-12-27 15:50:00,84.99,85.43,84.62,85.43,200438.0,75.2849,75.6747,74.9572,75.6747,200438.0
2018-12-28 09:30:00,85.49,85.82,84.96,85.08,70103.0,75.7278,76.0201,75.2583,75.3646,70103.0
2018-12-28 09:40:00,85.02,85.97,85.02,85.67,161730.0,75.3115,76.153,75.3115,75.8873,161730.0
2018-12-28 09:50:00,85.67,85.91,85.48,85.79,35098.0,75.8873,76.0999,75.719,75.9936,35098.0
2018-12-28 10:00:00,85.75,85.8,85.21,85.21,21114.0,75.9581,76.0024,75.4798,75.4798,21114.0
2018-12-28 10:10:00,85.2,85.34,85.0,85.15,16913.0,75.4709,75.595,75.2938,75.4266,16913.0
2018-12-28 10:20:00,85.12,85.19,84.43,84.63,36600.0,75.4001,75.4621,74.7889,74.966,36600.0
2018-12-28 10:30:00,84.64,84.8,84.48,84.66,24989.0,74.9749,75.1166,74.8332,74.9926,24989.0
2018-12-28 10:40:00,84.66,85.04,84.52,84.9,12219.0,74.9926,75.3292,74.8686,75.2052,12219.0
2018-12-28 10:50:00,84.9,85.29,84.74,84.75,22905.0,75.2052,75.5507,75.0635,75.0723,22905.0
2018-12-28 11:00:00,84.8,84.91,84.6,84.87,16916.0,75.1166,75.2141,74.9395,75.1786,16916.0
2018-12-28 11:10:00,84.91,85.0,84.71,84.86,33366.0,75.2141,75.2938,75.0369,75.1698,33366.0
2018-12-28 11:20:00,84.86,85.02,84.75,85.02,8746.0,75.1698,75.3115,75.0723,75.3115,8746.0
2018-12-28 11:30:00,85.05,85.32,84.9,85.29,20553.0,75.3381,75.5772,75.2052,75.5507,20553.0
2018-12-28 11:40:00,85.27,85.3,84.88,85.03,12639.0,75.5329,75.5595,75.1875,75.3203,12639.0
2018-12-28 11:50:00,85.01,85.17,84.94,85.09,11875.0,75.3026,75.4444,75.2406,75.3735,11875.0
2018-12-28 12:00:00,85.14,85.39,85.05,85.22,25918.0,75.4178,75.6392,75.3381,75.4887,25918.0
2018-12-28 12:10:00,85.23,85.25,84.95,85.1,27557.0,75.4975,75.5152,75.2495,75.3824,27557.0
2018-12-28 12:20:00,85.1,85.4,85.1,85.24,17442.0,75.3824,75.6481,75.3824,75.5064,17442.0
2018-12-28 12:30:00,85.34,85.43,85.25,85.43,12702.0,75.595,75.6747,75.5152,75.6747,12702.0
2018-12-28 12:40:00,85.44,85.56,85.38,85.44,14670.0,75.6835,75.7898,75.6304,75.6835,14670.0
2018-12-28 12:50:00,85.47,85.54,85.18,85.2,9936.0,75.7101,75.7721,75.4532,75.4709,9936.0
2018-12-28 13:00:00,85.23,85.33,85.15,85.33,13140.0,75.4975,75.5861,75.4266,75.5861,13140.0
2018-12-28 13:10:00,85.31,85.57,85.31,85.5,76211.0,75.5684,75.7987,75.5684,75.7367,76211.0
2018-12-28 13:20:00,85.5,85.52,85.17,85.32,62412.0,75.7367,75.7544,75.4444,75.5772,62412.0
2018-12-28 13:30:00,85.3,85.33,85.06,85.17,26093.0,75.5595,75.5861,75.3469,75.4444,26093.0
2018-12-28 13:40:00,85.15,85.48,85.14,85.41,18572.0,75.4266,75.719,75.4178,75.657,18572.0
2018-12-28 13:50:00,85.42,85.68,85.42,85.55,20486.0,75.6658,75.8961,75.6658,75.781,20486.0
2018-12-28 14:00:00,85.56,85.88,85.56,85.85,21205.0,75.7898,76.0733,75.7898,76.0467,21205.0
2018-12-28 14:10:00,85.84,86.1,85.76,85.98,41328.0,76.0379,76.2682,75.967,76.1619,41328.0
2018-12-28 14:20:00,86.0,86.1,85.91,86.01,22197.0,76.1796,76.2682,76.0999,76.1884,22197.0
2018-12-28 14:30:00,86.07,86.32,86.02,86.31,21125.0,76.2416,76.463,76.1973,76.4542,21125.0
2018-12-28 14:40:00,86.32,86.6,86.21,86.57,44279.0,76.463,76.7111,76.3656,76.6845,44279.0
2018-12-28 14:50:00,86.56,86.8,86.51,86.77,31983.0,76.6756,76.8882,76.6313,76.8617,31983.0
2018-12-28 15:00:00,86.79,86.9,86.29,86.48,95420.0,76.8794,76.9768,76.4365,76.6048,95420.0
2018-12-28 15:10:00,86.45,86.69,86.21,86.24,37699.0,76.5782,76.7908,76.3656,76.3922,37699.0
2018-12-28 15:20:00,86.23,86.24,85.6,85.79,43274.0,76.3833,76.3922,75.8253,75.9936,43274.0
2018-12-28 15:30:00,85.78,85.79,85.33,85.35,45552.0,75.9847,75.9936,75.5861,75.6038,45552.0
2018-12-28 15:40:00,85.33,85.49,85.19,85.47,57360.0,75.5861,75.7278,75.4621,75.7101,57360.0
2018-12-28 15:50:00,85.48,85.64,85.26,85.46,162858.0,75.719,75.8607,75.5241,75.7012,162858.0
2018-12-31 09:30:00,86.09,86.54,85.81,86.25,35884.0,76.2593,76.6579,76.0113,76.401,35884.0
2018-12-31 09:40:00,86.31,86.53,85.81,85.93,24241.0,76.4542,76.6491,76.0113,76.1176,24241.0
2018-12-31 09:50:00,85.87,86.07,85.71,85.94,20762.0,76.0644,76.2416,75.9227,76.1264,20762.0
2018-12-31 10:00:00,85.94,86.13,85.85,85.87,17605.0,76.1264,76.2947,76.0467,76.0644,17605.0
2018-12-31 10:10:00,85.9,85.93,85.54,85.67,18955.0,76.091,76.1176,75.7721,75.8873,18955.0
2018-12-31 10:20:00,85.68,85.83,85.49,85.63,18383.0,75.8961,76.029,75.7278,75.8518,18383.0
2018-12-31 10:30:00,85.64,85.64,85.3,85.35,34856.0,75.8607,75.8607,75.5595,75.6038,34856.0
2018-12-31 10:40:00,85.41,85.64,85.36,85.49,20495.0,75.657,75.8607,75.6127,75.7278,20495.0
2018-12-31 10:50:00,85.49,85.49,85.09,85.16,19762.0,75.7278,75.7278,75.3735,75.4355,19762.0
2018-12-31 11:00:00,85.2,85.4,85.01,85.31,23431.0,75.4709,75.6481,75.3026,75.5684,23431.0
2018-12-31 11:10:00,85.28,85.45,85.24,85.38,22387.0,75.5418,75.6924,75.5064,75.6304,22387.0
2018-12-31 11:20:00,85.38,85.58,85.16,85.58,23525.0,75.6304,75.8075,75.4355,75.8075,23525.0
2018-12-31 11:30:00,85.55,85.56,85.1,85.19,16044.0,75.781,75.7898,75.3824,75.4621,16044.0
2018-12-31 11:40:00,85.21,85.26,85.04,85.26,14670.0,75.4798,75.5241,75.3292,75.5241,14670.0
2018-12-31 11:50:00,85.26,85.46,85.22,85.46,15490.0,75.5241,75.7012,75.4887,75.7012,15490.0
2018-12-31 12:00:00,85.49,85.53,85.37,85.52,14891.0,75.7278,75.7633,75.6215,75.7544,14891.0
2018-12-31 12:10:00,85.51,85.54,85.29,85.3,20957.0,75.7455,75.7721,75.5507,75.5595,20957.0
2018-12-31 12:20:00,85.33,85.5,85.25,85.32,10923.0,75.5861,75.7367,75.5152,75.5772,10923.0
2018-12-31 12:30:00,85.33,85.58,85.27,85.53,21400.0,75.5861,75.8075,75.5329,75.7633,21400.0
2018-12-31 12:40:00,85.53,85.62,85.45,85.58,14674.0,75.7633,75.843,75.6924,75.8075,14674.0
2018-12-31 12:50:00,85.57,85.62,85.41,85.48,15121.0,75.7987,75.843,75.657,75.719,15121.0
2018-12-31 13:00:00,85.52,85.56,85.37,85.49,16730.0,75.7544,75.7898,75.6215,75.7278,16730.0
2018-12-31 13:10:00,85.46,85.56,85.42,85.56,25789.0,75.7012,75.7898,75.6658,75.7898,25789.0
2018-12-31 13:20:00,85.56,85.57,85.42,85.51,20169.0,75.7898,75.7987,75.6658,75.7455,20169.0
2018-12-31 13:30:00,85.52,85.56,85.43,85.48,13233.0,75.7544,75.7898,75.6747,75.719,13233.0
2018-12-31 13:40:00,85.49,85.55,85.27,85.36,16723.0,75.7278,75.781,75.5329,75.6127,16723.0
2018-12-31 13:50:00,85.36,85.39,85.11,85.14,23430.0,75.6127,75.6392,75.3912,75.4178,23430.0
2018-12-31 14:00:00,85.15,85.23,84.97,85.23,36468.0,75.4266,75.4975,75.2672,75.4975,36468.0
2018-12-31 14:10:00,85.23,85.55,85.18,85.55,22093.0,75.4975,75.781,75.4532,75.781,22093.0
2018-12-31 14:20:00,85.53,85.54,85.18,85.23,14583.0,75.7633,75.7721,75.4532,75.4975,14583.0
2018-12-31 14:30:00,85.2,85.39,85.18,85.38,14883.0,75.4709,75.6392,75.4532,75.6304,14883.0
2018-12-31 14:40:00,85.32,85.55,85.31,85.5,18246.0,75.5772,75.781,75.5684,75.7367,18246.0
2018-12-31 14:50:00,85.51,85.74,85.35,85.35,27346.0,75.7455,75.9493,75.6038,75.6038,27346.0
2018-12-31 15:00:00,85.34,85.61,85.32,85.45,23124.0,75.595,75.8341,75.5772,75.6924,23124.0
2018-12-31 15:10:00,85.46,85.58,85.36,85.58,29298.0,75.7012,75.8075,75.6127,75.8075,29298.0
2018-12-31 15:20:00,85.6,85.65,85.4,85.49,27626.0,75.8253,75.8696,75.6481,75.7278,27626.0
2018-12-31 15:30:00,85.49,85.72,85.49,85.65,37223.0,75.7278,75.9316,75.7278,75.8696,37223.0
2018-12-31 15:40:00,85.65,85.68,85.31,85.39,40414.0,75.8696,75.8961,75.5684,75.6392,40414.0
2018-12-31 15:50:00,85.4,85.92,85.28,85.91,216821.0,75.6481,76.1087,75.5418,76.0999,216821.0
2019-01-02 09:30:00,84.03,84.7,84.03,84.05,82249.0,74.4345,75.028,74.4345,74.4523,82249.0
2019-01-02 09:40:00,84.03,84.42,83.96,84.41,98048.0,74.4345,74.78,74.3725,74.7711,98048.0
2019-01-02 09:50:00,84.39,84.6,84.18,84.53,63691.0,74.7534,74.9395,74.5674,74.8774,63691.0
2019-01-02 10:00:00,84.51,84.88,84.31,84.84,43759.0,74.8597,75.1875,74.6826,75.152,43759.0
2019-01-02 10:10:00,84.84,84.98,84.76,84.91,24172.0,75.152,75.2761,75.0812,75.2141,24172.0
2019-01-02 10:20:00,84.92,85.38,84.84,85.18,31807.0,75.2229,75.6304,75.152,75.4532,31807.0
2019-01-02 10:30:00,85.2,85.3,84.93,85.05,31123.0,75.4709,75.5595,75.2318,75.3381,31123.0
2019-01-02 10:40:00,85.06,85.44,85.04,85.38,53868.0,75.3469,75.6835,75.3292,75.6304,53868.0
2019-01-02 10:50:00,85.39,85.72,85.34,85.59,41500.0,75.6392,75.9316,75.595,75.8164,41500.0
2019-01-02 11:00:00,85.61,85.91,85.43,85.81,41412.0,75.8341,76.0999,75.6747,76.0113,41412.0
2019-01-02 11:10:00,85.81,85.93,85.71,85.86,31576.0,76.0113,76.1176,75.9227,76.0556,31576.0
2019-01-02 11:20:00,85.88,85.91,85.58,85.58,40805.0,76.0733,76.0999,75.8075,75.8075,40805.0
2019-01-02 11:30:00,85.6,85.74,85.49,85.49,34619.0,75.8253,75.9493,75.7278,75.7278,34619.0
2019-01-02 11:40:00,85.49,85.69,85.46,85.6,34492.0,75.7278,75.905,75.7012,75.8253,34492.0
2019-01-02 11:50:00,85.6,85.63,85.27,85.3,37876.0,75.8253,75.8518,75.5329,75.5595,37876.0
2019-01-02 12:00:00,85.27,85.43,85.21,85.25,57483.0,75.5329,75.6747,75.4798,75.5152,57483.0
2019-01-02 12:10:00,85.24,85.43,85.22,85.37,24904.0,75.5064,75.6747,75.4887,75.6215,24904.0
2019-01-02 12:20:00,85.34,85.43,85.26,85.42,22487.0,75.595,75.6747,75.5241,75.6658,22487.0
2019-01-02 12:30:00,85.44,85.94,85.44,85.9,31469.0,75.6835,76.1264,75.6835,76.091,31469.0
2019-01-02 12:40:00,85.88,85.97,85.78,85.87,26371.0,76.0733,76.153,75.9847,76.0644,26371.0
2019-01-02 12:50:00,85.86,86.09,85.86,86.0,29865.0,76.0556,76.2593,76.0556,76.1796,29865.0
2019-01-02 13:00:00,86.01,86.25,86.0,86.22,18204.0,76.1884,76.401,76.1796,76.3745,18204.0
2019-01-02 13:10:00,86.21,86.21,85.96,86.1,28782.0,76.3656,76.3656,76.1442,76.2682,28782.0
2019-01-02 13:20:00,86.11,86.17,85.94,86.08,21570.0,76.277,76.3302,76.1264,76.2504,21570.0
2019-01-02 13:30:00,86.08,86.3,86.04,86.13,23800.0,76.2504,76.4453,76.215,76.2947,23800.0
2019-01-02 13:40:00,86.13,86.37,86.06,86.32,28282.0,76.2947,76.5073,76.2327,76.463,28282.0
2019-01-02 13:50:00,86.3,86.31,86.11,86.31,28685.0,76.4453,76.4542,76.277,76.4542,28685.0
2019-01-02 14:00:00,86.32,86.35,86.0,86.01,30423.0,76.463,76.4896,76.1796,76.1884,30423.0
2019-01-02 14:10:00,86.03,86.17,85.88,86.09,25545.0,76.2062,76.3302,76.0733,76.2593,25545.0
2019-01-02 14:20:00,86.09,86.29,86.09,86.24,26232.0,76.2593,76.4365,76.2593,76.3922,26232.0
2019-01-02 14:30:00,86.26,86.43,86.26,86.36,29862.0,76.4099,76.5605,76.4099,76.4985,29862.0
2019-01-02 14:40:00,86.37,86.38,86.11,86.34,30506.0,76.5073,76.5162,76.277,76.4808,30506.0
2019-01-02 14:50:00,86.35,86.38,86.04,86.04,25099.0,76.4896,76.5162,76.215,76.215,25099.0
2019-01-02 15:00:00,86.03,86.23,85.82,85.83,45044.0,76.2062,76.3833,76.0201,76.029,45044.0
2019-01-02 15:10:00,85.8,85.88,85.62,85.66,39806.0,76.0024,76.0733,75.843,75.8784,39806.0
2019-01-02 15:20:00,85.65,85.84,85.61,85.73,58336.0,75.8696,76.0379,75.8341,75.9404,58336.0
2019-01-02 15:30:00,85.69,85.73,85.48,85.57,57133.0,75.905,75.9404,75.719,75.7987,57133.0
2019-01-02 15:40:00,85.55,85.76,85.49,85.64,68368.0,75.781,75.967,75.7278,75.8607,68368.0
2019-01-02 15:50:00,85.65,85.97,85.64,85.92,150572.0,75.8696,76.153,75.8607,76.1087,150572.0
2019-01-03 09:30:00,82.99,84.35,82.84,83.41,533902.0,73.5133,74.718,73.3804,73.8853,533902.0
2019-01-03 09:40:00,83.26,83.5,82.67,82.86,110822.0,73.7525,73.9651,73.2298,73.3981,110822.0
2019-01-03 09:50:00,82.9,83.18,82.41,82.59,63757.0,73.4336,73.6816,72.9995,73.159,63757.0
2019-01-03 10:00:00,82.5,82.72,82.38,82.57,75676.0,73.0793,73.2741,72.973,73.1413,75676.0
2019-01-03 10:10:00,82.57,82.59,81.98,82.37,132290.0,73.1413,73.159,72.6186,72.9641,132290.0
2019-01-03 10:20:00,82.38,82.6,82.2,82.25,85574.0,72.973,73.1678,72.8135,72.8578,85574.0
2019-01-03 10:30:00,82.24,82.24,81.63,81.77,135168.0,72.8489,72.8489,72.3086,72.4326,135168.0
2019-01-03 10:40:00,81.74,82.27,81.69,82.0,63035.0,72.406,72.8755,72.3617,72.6363,63035.0
2019-01-03 10:50:00,81.99,82.5,81.98,82.5,31745.0,72.6275,73.0793,72.6186,73.0793,31745.0
2019-01-03 11:00:00,82.51,82.55,82.16,82.16,95111.0,73.0881,73.1235,72.7781,72.7781,95111.0
2019-01-03 11:10:00,82.16,82.53,82.16,82.44,40154.0,72.7781,73.1058,72.7781,73.0261,40154.0
2019-01-03 11:20:00,82.45,82.62,82.22,82.25,73773.0,73.035,73.1855,72.8312,72.8578,73773.0
2019-01-03 11:30:00,82.24,82.5,82.05,82.47,107536.0,72.8489,73.0793,72.6806,73.0527,107536.0
2019-01-03 11:40:00,82.48,82.6,82.32,82.35,37183.0,73.0615,73.1678,72.9198,72.9464,37183.0
2019-01-03 11:50:00,82.34,82.39,82.07,82.15,30024.0,72.9375,72.9818,72.6984,72.7692,30024.0
2019-01-03 12:00:00,82.09,82.29,81.75,81.78,31720.0,72.7161,72.8932,72.4149,72.4415,31720.0
2019-01-03 12:10:00,81.77,82.0,81.6,81.75,53659.0,72.4326,72.6363,72.282,72.4149,53659.0
2019-01-03 12:20:00,81.76,81.79,81.36,81.49,50259.0,72.4238,72.4503,72.0694,72.1846,50259.0
2019-01-03 12:30:00,81.51,81.73,81.45,81.52,22961.0,72.2023,72.3972,72.1492,72.2112,22961.0
2019-01-03 12:40:00,81.55,81.63,81.42,81.5,33466.0,72.2377,72.3086,72.1226,72.1934,33466.0
2019-01-03 12:50:00,81.47,81.78,81.47,81.75,54709.0,72.1669,72.4415,72.1669,72.4149,54709.0
2019-01-03 13:00:00,81.72,81.72,81.42,81.46,44998.0,72.3883,72.3883,72.1226,72.158,44998.0
2019-01-03 13:10:00,81.49,81.55,81.16,81.35,44965.0,72.1846,72.2377,71.8923,72.0606,44965.0
2019-01-03 13:20:00,81.32,81.39,81.16,81.23,31628.0,72.034,72.096,71.8923,71.9543,31628.0
2019-01-03 13:30:00,81.22,81.39,80.96,81.37,64660.0,71.9454,72.096,71.7151,72.0783,64660.0
2019-01-03 13:40:00,81.33,81.55,81.23,81.23,40230.0,72.0429,72.2377,71.9543,71.9543,40230.0
2019-01-03 13:50:00,81.23,81.27,80.93,81.03,32422.0,71.9543,71.9897,71.6885,71.7771,32422.0
2019-01-03 14:00:00,81.0,81.09,80.89,81.06,64990.0,71.7505,71.8303,71.6531,71.8037,64990.0
2019-01-03 14:10:00,81.06,81.21,80.91,81.2,63598.0,71.8037,71.9366,71.6708,71.9277,63598.0
2019-01-03 14:20:00,81.19,81.33,81.01,81.31,57333.0,71.9188,72.0429,71.7594,72.0251,57333.0
2019-01-03 14:30:00,81.33,81.5,81.23,81.34,35620.0,72.0429,72.1934,71.9543,72.0517,35620.0
2019-01-03 14:40:00,81.3,81.4,80.99,81.03,46597.0,72.0163,72.1049,71.7417,71.7771,46597.0
2019-01-03 14:50:00,81.02,81.11,80.82,80.88,51505.0,71.7683,71.848,71.5911,71.6442,51505.0
2019-01-03 15:00:00,80.87,80.93,80.78,80.87,61220.0,71.6354,71.6885,71.5557,71.6354,61220.0
2019-01-03 15:10:00,80.86,80.88,80.62,80.78,67095.0,71.6265,71.6442,71.4139,71.5557,67095.0
2019-01-03 15:20:00,80.76,80.84,80.63,80.7,72445.0,71.5379,71.6088,71.4228,71.4848,72445.0
2019-01-03 15:30:00,80.7,81.02,80.66,80.78,176199.0,71.4848,71.7683,71.4494,71.5557,176199.0
2019-01-03 15:40:00,80.78,80.98,80.65,80.82,168293.0,71.5557,71.7328,71.4405,71.5911,168293.0
2019-01-03 15:50:00,80.81,81.02,80.55,80.73,411992.0,71.5822,71.7683,71.3519,71.5114,411992.0
2019-01-04 09:30:00,81.46,81.78,80.46,81.12,129118.0,72.158,72.4415,71.2722,71.8568,129118.0
2019-01-04 09:40:00,81.2,81.58,80.87,81.52,86962.0,71.9277,72.2643,71.6354,72.2112,86962.0
2019-01-04 09:50:00,81.53,81.54,81.21,81.26,124062.0,72.22,72.2289,71.9366,71.9808,124062.0
2019-01-04 10:00:00,81.28,81.64,81.27,81.46,74889.0,71.9986,72.3175,71.9897,72.158,74889.0
2019-01-04 10:10:00,81.49,81.67,80.88,80.94,133744.0,72.1846,72.344,71.6442,71.6974,133744.0
2019-01-04 10:20:00,80.96,81.88,80.88,81.8,101020.0,71.7151,72.5301,71.6442,72.4592,101020.0
2019-01-04 10:30:00,81.8,81.87,81.58,81.67,73561.0,72.4592,72.5212,72.2643,72.344,73561.0
2019-01-04 10:40:00,81.7,81.73,81.42,81.59,79525.0,72.3706,72.3972,72.1226,72.2732,79525.0
2019-01-04 10:50:00,81.57,82.08,81.55,82.08,70308.0,72.2555,72.7072,72.2377,72.7072,70308.0
2019-01-04 11:00:00,82.1,82.25,81.97,82.06,53824.0,72.7249,72.8578,72.6098,72.6895,53824.0
2019-01-04 11:10:00,82.05,82.28,81.98,82.24,35983.0,72.6806,72.8844,72.6186,72.8489,35983.0
2019-01-04 11:20:00,82.28,82.45,82.03,82.13,77311.0,72.8844,73.035,72.6629,72.7515,77311.0
2019-01-04 11:30:00,82.14,82.18,81.99,82.18,45469.0,72.7604,72.7958,72.6275,72.7958,45469.0
2019-01-04 11:40:00,82.22,82.48,82.16,82.37,35458.0,72.8312,73.0615,72.7781,72.9641,35458.0
2019-01-04 11:50:00,82.38,82.65,82.38,82.6,30454.0,72.973,73.2121,72.973,73.1678,30454.0
2019-01-04 12:00:00,82.58,82.64,82.3,82.5,36382.0,73.1501,73.2033,72.9021,73.0793,36382.0
2019-01-04 12:10:00,82.5,82.57,82.29,82.44,39218.0,73.0793,73.1413,72.8932,73.0261,39218.0
2019-01-04 12:20:00,82.44,82.47,82.29,82.4,44183.0,73.0261,73.0527,72.8932,72.9907,44183.0
2019-01-04 12:30:00,82.41,82.55,82.38,82.52,23894.0,72.9995,73.1235,72.973,73.097,23894.0
2019-01-04 12:40:00,82.56,82.65,82.5,82.63,18296.0,73.1324,73.2121,73.0793,73.1944,18296.0
2019-01-04 12:50:00,82.63,82.67,82.48,82.55,43068.0,73.1944,73.2298,73.0615,73.1235,43068.0
2019-01-04 13:00:00,82.56,82.88,82.5,82.86,97800.0,73.1324,73.4159,73.0793,73.3981,97800.0
2019-01-04 13:10:00,82.86,82.87,82.63,82.69,42484.0,73.3981,73.407,73.1944,73.2476,42484.0
2019-01-04 13:20:00,82.7,82.73,82.53,82.67,36139.0,73.2564,73.283,73.1058,73.2298,36139.0
2019-01-04 13:30:00,82.69,82.88,82.68,82.75,38423.0,73.2476,73.4159,73.2387,73.3007,38423.0
2019-01-04 13:40:00,82.73,82.76,82.5,82.59,28314.0,73.283,73.3096,73.0793,73.159,28314.0
2019-01-04 13:50:00,82.59,82.59,82.4,82.52,56607.0,73.159,73.159,72.9907,73.097,56607.0
2019-01-04 14:00:00,82.54,82.58,82.29,82.57,61282.0,73.1147,73.1501,72.8932,73.1413,61282.0
2019-01-04 14:10:00,82.58,82.71,82.49,82.64,44140.0,73.1501,73.2653,73.0704,73.2033,44140.0
2019-01-04 14:20:00,82.63,82.94,82.62,82.9,37921.0,73.1944,73.469,73.1855,73.4336,37921.0
2019-01-04 14:30:00,82.88,82.98,82.78,82.98,32087.0,73.4159,73.5044,73.3273,73.5044,32087.0
2019-01-04 14:40:00,82.98,83.01,82.53,82.62,51680.0,73.5044,73.531,73.1058,73.1855,51680.0
2019-01-04 14:50:00,82.63,82.64,82.34,82.36,66097.0,73.1944,73.2033,72.9375,72.9552,66097.0
2019-01-04 15:00:00,82.35,82.72,82.35,82.56,40132.0,72.9464,73.2741,72.9464,73.1324,40132.0
2019-01-04 15:10:00,82.56,82.82,82.55,82.76,31780.0,73.1324,73.3627,73.1235,73.3096,31780.0
2019-01-04 15:20:00,82.79,82.8,82.44,82.5,57111.0,73.3361,73.345,73.0261,73.0793,57111.0
2019-01-04 15:30:00,82.49,82.57,82.38,82.4,88771.0,73.0704,73.1413,72.973,72.9907,88771.0
2019-01-04 15:40:00,82.4,82.59,82.38,82.46,116475.0,72.9907,73.159,72.973,73.0438,116475.0
2019-01-04 15:50:00,82.46,82.73,82.45,82.68,227806.0,73.0438,73.283,73.035,73.2387,227806.0
2019-01-07 09:30:00,82.55,82.92,82.08,82.33,69340.0,73.1235,73.4513,72.7072,72.9287,69340.0
2019-01-07 09:40:00,82.38,82.88,82.33,82.74,57414.0,72.973,73.4159,72.9287,73.2918,57414.0
2019-01-07 09:50:00,82.71,82.89,82.47,82.89,58613.0,73.2653,73.4247,73.0527,73.4247,58613.0
2019-01-07 10:00:00,82.79,83.12,82.56,83.02,24142.0,73.3361,73.6285,73.1324,73.5399,24142.0
2019-01-07 10:10:00,83.03,83.04,82.59,82.62,39101.0,73.5487,73.5576,73.159,73.1855,39101.0
2019-01-07 10:20:00,82.61,82.91,82.49,82.81,25385.0,73.1767,73.4424,73.0704,73.3539,25385.0
2019-01-07 10:30:00,82.8,83.07,82.77,82.94,30106.0,73.345,73.5842,73.3184,73.469,30106.0
2019-01-07 10:40:00,82.95,83.18,82.88,82.94,21087.0,73.4779,73.6816,73.4159,73.469,21087.0
2019-01-07 10:50:00,82.97,83.09,82.86,82.92,41268.0,73.4956,73.6019,73.3981,73.4513,41268.0
2019-01-07 11:00:00,82.9,83.1,82.89,83.06,41546.0,73.4336,73.6107,73.4247,73.5753,41546.0
2019-01-07 11:10:00,83.06,83.28,83.05,83.2,25690.0,73.5753,73.7702,73.5664,73.6993,25690.0
2019-01-07 11:20:00,83.18,83.18,83.0,83.11,22072.0,73.6816,73.6816,73.5222,73.6196,22072.0
2019-01-07 11:30:00,83.13,83.31,83.0,83.31,28170.0,73.6373,73.7968,73.5222,73.7968,28170.0
2019-01-07 11:40:00,83.31,83.67,83.22,83.61,28234.0,73.7968,74.1156,73.717,74.0625,28234.0
2019-01-07 11:50:00,83.61,83.81,83.53,83.8,27128.0,74.0625,74.2397,73.9916,74.2308,27128.0
2019-01-07 12:00:00,83.81,83.86,83.65,83.72,22727.0,74.2397,74.284,74.0979,74.1599,22727.0
2019-01-07 12:10:00,83.71,83.77,83.66,83.69,21268.0,74.1511,74.2042,74.1068,74.1334,21268.0
2019-01-07 12:20:00,83.67,83.91,83.65,83.88,30873.0,74.1156,74.3282,74.0979,74.3017,30873.0
2019-01-07 12:30:00,83.88,83.9,83.8,83.86,49473.0,74.3017,74.3194,74.2308,74.284,49473.0
2019-01-07 12:40:00,83.88,83.9,83.74,83.78,26667.0,74.3017,74.3194,74.1777,74.2131,26667.0
2019-01-07 12:50:00,83.8,83.85,83.71,83.82,27799.0,74.2308,74.2751,74.1511,74.2485,27799.0
2019-01-07 13:00:00,83.81,83.93,83.77,83.92,17199.0,74.2397,74.346,74.2042,74.3371,17199.0
2019-01-07 13:10:00,83.96,84.19,83.95,84.13,65972.0,74.3725,74.5763,74.3637,74.5231,65972.0
2019-01-07 13:20:00,84.14,84.17,83.85,83.9,21317.0,74.532,74.5586,74.2751,74.3194,21317.0
2019-01-07 13:30:00,83.92,84.01,83.81,83.93,26161.0,74.3371,74.4168,74.2397,74.346,26161.0
2019-01-07 13:40:00,83.91,83.94,83.71,83.71,30270.0,74.3282,74.3548,74.1511,74.1511,30270.0
2019-01-07 13:50:00,83.7,83.7,83.53,83.56,41745.0,74.1422,74.1422,73.9916,74.0182,41745.0
2019-01-07 14:00:00,83.56,83.58,83.35,83.4,39483.0,74.0182,74.0359,73.8322,73.8765,39483.0
2019-01-07 14:10:00,83.4,83.59,83.31,83.59,54507.0,73.8765,74.0448,73.7968,74.0448,54507.0
2019-01-07 14:20:00,83.59,83.62,83.36,83.36,36244.0,74.0448,74.0714,73.841,73.841,36244.0
2019-01-07 14:30:00,83.37,83.46,83.29,83.37,23191.0,73.8499,73.9296,73.779,73.8499,23191.0
2019-01-07 14:40:00,83.35,83.52,83.28,83.37,23501.0,73.8322,73.9828,73.7702,73.8499,23501.0
2019-01-07 14:50:00,83.34,83.35,83.06,83.07,31307.0,73.8233,73.8322,73.5753,73.5842,31307.0
2019-01-07 15:00:00,83.06,83.15,83.02,83.13,89212.0,73.5753,73.655,73.5399,73.6373,89212.0
2019-01-07 15:10:00,83.13,83.31,83.05,83.31,58729.0,73.6373,73.7968,73.5664,73.7968,58729.0
2019-01-07 15:20:00,83.31,83.41,83.26,83.33,35910.0,73.7968,73.8853,73.7525,73.8145,35910.0
2019-01-07 15:30:00,83.33,83.35,83.14,83.17,52486.0,73.8145,73.8322,73.6462,73.6727,52486.0
2019-01-07 15:40:00,83.17,83.24,83.04,83.22,67994.0,73.6727,73.7348,73.5576,73.717,67994.0
2019-01-07 15:50:00,83.21,83.43,83.11,83.18,236693.0,73.7082,73.9031,73.6196,73.6816,236693.0
2019-01-08 09:30:00,84.27,84.55,83.14,83.29,193956.0,74.6471,74.8952,73.6462,73.779,193956.0
2019-01-08 09:40:00,83.35,83.46,82.88,83.19,51621.0,73.8322,73.9296,73.4159,73.6905,51621.0
2019-01-08 09:50:00,83.2,83.35,83.07,83.18,38111.0,73.6993,73.8322,73.5842,73.6816,38111.0
2019-01-08 10:00:00,83.21,83.49,83.18,83.38,38946.0,73.7082,73.9562,73.6816,73.8588,38946.0
2019-01-08 10:10:00,83.38,83.5,83.02,83.04,57872.0,73.8588,73.9651,73.5399,73.5576,57872.0
2019-01-08 10:20:00,83.05,83.39,83.02,83.33,90702.0,73.5664,73.8676,73.5399,73.8145,90702.0
2019-01-08 10:30:00,83.32,83.46,83.06,83.35,48626.0,73.8056,73.9296,73.5753,73.8322,48626.0
2019-01-08 10:40:00,83.35,83.41,82.98,83.08,28149.0,73.8322,73.8853,73.5044,73.593,28149.0
2019-01-08 10:50:00,83.04,83.04,82.71,82.9,52029.0,73.5576,73.5576,73.2653,73.4336,52029.0
2019-01-08 11:00:00,82.91,83.28,82.87,83.23,25486.0,73.4424,73.7702,73.407,73.7259,25486.0
2019-01-08 11:10:00,83.24,83.25,83.06,83.17,23175.0,73.7348,73.7436,73.5753,73.6727,23175.0
2019-01-08 11:20:00,83.16,83.26,83.02,83.04,26184.0,73.6639,73.7525,73.5399,73.5576,26184.0
2019-01-08 11:30:00,83.02,83.02,82.75,82.85,26511.0,73.5399,73.5399,73.3007,73.3893,26511.0
2019-01-08 11:40:00,82.87,83.0,82.79,82.99,19529.0,73.407,73.5222,73.3361,73.5133,19529.0
2019-01-08 11:50:00,82.98,83.15,82.82,83.1,24876.0,73.5044,73.655,73.3627,73.6107,24876.0
2019-01-08 12:00:00,83.09,83.23,83.05,83.1,38671.0,73.6019,73.7259,73.5664,73.6107,38671.0
2019-01-08 12:10:00,83.09,83.28,82.96,83.27,36834.0,73.6019,73.7702,73.4867,73.7613,36834.0
2019-01-08 12:20:00,83.28,83.35,83.17,83.23,33586.0,73.7702,73.8322,73.6727,73.7259,33586.0
2019-01-08 12:30:00,83.25,83.29,83.04,83.07,29596.0,73.7436,73.779,73.5576,73.5842,29596.0
2019-01-08 12:40:00,83.08,83.14,82.81,82.84,71197.0,73.593,73.6462,73.3539,73.3804,71197.0
2019-01-08 12:50:00,82.79,82.86,82.67,82.82,24866.0,73.3361,73.3981,73.2298,73.3627,24866.0
2019-01-08 13:00:00,82.81,84.0,82.81,83.74,294325.0,73.3539,74.408,73.3539,74.1777,294325.0
2019-01-08 13:10:00,83.76,83.93,83.54,83.68,75697.0,74.1954,74.346,74.0005,74.1245,75697.0
2019-01-08 13:20:00,83.7,84.09,83.63,84.0,106915.0,74.1422,74.4877,74.0802,74.408,106915.0
2019-01-08 13:30:00,84.01,84.02,83.8,83.96,66540.0,74.4168,74.4257,74.2308,74.3725,66540.0
2019-01-08 13:40:00,83.96,84.06,83.78,83.96,43596.0,74.3725,74.4611,74.2131,74.3725,43596.0
2019-01-08 13:50:00,83.96,84.27,83.94,84.09,41814.0,74.3725,74.6471,74.3548,74.4877,41814.0
2019-01-08 14:00:00,84.09,84.21,84.03,84.1,34516.0,74.4877,74.594,74.4345,74.4965,34516.0
2019-01-08 14:10:00,84.11,84.15,84.0,84.07,34080.0,74.5054,74.5408,74.408,74.47,34080.0
2019-01-08 14:20:00,84.07,84.14,83.95,84.14,44117.0,74.47,74.532,74.3637,74.532,44117.0
2019-01-08 14:30:00,84.13,84.42,84.12,84.37,57782.0,74.5231,74.78,74.5143,74.7357,57782.0
2019-01-08 14:40:00,84.38,84.56,84.37,84.55,117218.0,74.7446,74.904,74.7357,74.8952,117218.0
2019-01-08 14:50:00,84.55,84.68,84.45,84.65,97704.0,74.8952,75.0103,74.8066,74.9837,97704.0
2019-01-08 15:00:00,84.65,84.72,84.51,84.71,259011.0,74.9837,75.0457,74.8597,75.0369,259011.0
2019-01-08 15:10:00,84.72,84.87,84.64,84.85,72165.0,75.0457,75.1786,74.9749,75.1609,72165.0
2019-01-08 15:20:00,84.85,84.86,84.7,84.8,68018.0,75.1609,75.1698,75.028,75.1166,68018.0
2019-01-08 15:30:00,84.81,85.0,84.8,84.98,114365.0,75.1255,75.2938,75.1166,75.2761,114365.0
2019-01-08 15:40:00,84.98,85.07,84.87,84.93,150223.0,75.2761,75.3558,75.1786,75.2318,150223.0
2019-01-08 15:50:00,84.92,85.28,84.88,85.26,420104.0,75.2229,75.5418,75.1875,75.5241,420104.0
2019-01-09 09:30:00,85.82,87.98,85.82,87.84,173832.0,76.0201,77.9335,76.0201,77.8095,173832.0
2019-01-09 09:40:00,87.89,88.24,87.74,87.9,115024.0,77.8538,78.1638,77.7209,77.8626,115024.0
2019-01-09 09:50:00,87.9,88.31,87.88,88.04,70918.0,77.8626,78.2258,77.8449,77.9866,70918.0
2019-01-09 10:00:00,88.09,88.31,87.76,88.0,140723.0,78.0309,78.2258,77.7386,77.9512,140723.0
2019-01-09 10:10:00,88.05,88.22,87.91,88.04,126597.0,77.9955,78.1461,77.8715,77.9866,126597.0
2019-01-09 10:20:00,88.07,88.5,88.02,88.2,55011.0,78.0132,78.3941,77.9689,78.1284,55011.0
2019-01-09 10:30:00,88.22,88.22,87.59,87.7,90017.0,78.1461,78.1461,77.588,77.6855,90017.0
2019-01-09 10:40:00,87.75,87.93,87.37,87.43,60393.0,77.7298,77.8892,77.3931,77.4463,60393.0
2019-01-09 10:50:00,87.43,87.53,87.32,87.48,72503.0,77.4463,77.5349,77.3489,77.4906,72503.0
2019-01-09 11:00:00,87.46,87.76,87.39,87.65,31789.0,77.4729,77.7386,77.4109,77.6412,31789.0
2019-01-09 11:10:00,87.64,87.76,87.53,87.72,50417.0,77.6323,77.7386,77.5349,77.7032,50417.0
2019-01-09 11:20:00,87.71,87.78,87.51,87.56,51667.0,77.6943,77.7563,77.5172,77.5614,51667.0
2019-01-09 11:30:00,87.58,87.62,87.42,87.5,47898.0,77.5792,77.6146,77.4374,77.5083,47898.0
2019-01-09 11:40:00,87.51,87.74,87.41,87.66,69140.0,77.5172,77.7209,77.4286,77.65,69140.0
2019-01-09 11:50:00,87.64,87.84,87.57,87.66,50942.0,77.6323,77.8095,77.5703,77.65,50942.0
2019-01-09 12:00:00,87.67,87.76,87.54,87.58,36724.0,77.6589,77.7386,77.5437,77.5792,36724.0
2019-01-09 12:10:00,87.6,87.71,87.54,87.71,38882.0,77.5969,77.6943,77.5437,77.6943,38882.0
2019-01-09 12:20:00,87.73,87.78,87.6,87.64,32606.0,77.712,77.7563,77.5969,77.6323,32606.0
2019-01-09 12:30:00,87.64,87.74,87.56,87.58,34344.0,77.6323,77.7209,77.5614,77.5792,34344.0
2019-01-09 12:40:00,87.59,87.69,87.56,87.63,71176.0,77.588,77.6766,77.5614,77.6235,71176.0
2019-01-09 12:50:00,87.64,87.71,87.59,87.66,26114.0,77.6323,77.6943,77.588,77.65,26114.0
2019-01-09 13:00:00,87.65,87.72,87.58,87.64,36285.0,77.6412,77.7032,77.5792,77.6323,36285.0
2019-01-09 13:10:00,87.66,87.7,87.61,87.68,29919.0,77.65,77.6855,77.6057,77.6677,29919.0
2019-01-09 13:20:00,87.68,87.7,87.53,87.62,49618.0,77.6677,77.6855,77.5349,77.6146,49618.0
2019-01-09 13:30:00,87.62,87.65,87.49,87.51,34785.0,77.6146,77.6412,77.4994,77.5172,34785.0
2019-01-09 13:40:00,87.51,87.64,87.5,87.53,29760.0,77.5172,77.6323,77.5083,77.5349,29760.0
2019-01-09 13:50:00,87.53,87.66,87.38,87.63,53551.0,77.5349,77.65,77.402,77.6235,53551.0
2019-01-09 14:00:00,87.63,87.84,87.57,87.72,46472.0,77.6235,77.8095,77.5703,77.7032,46472.0
2019-01-09 14:10:00,87.73,87.73,87.22,87.22,38513.0,77.712,77.712,77.2603,77.2603,38513.0
2019-01-09 14:20:00,87.2,87.29,87.08,87.27,37780.0,77.2426,77.3223,77.1363,77.3046,37780.0
2019-01-09 14:30:00,87.26,87.42,87.12,87.42,32471.0,77.2957,77.4374,77.1717,77.4374,32471.0
2019-01-09 14:40:00,87.41,87.51,87.33,87.51,42187.0,77.4286,77.5172,77.3577,77.5172,42187.0
2019-01-09 14:50:00,87.52,87.52,87.43,87.45,32228.0,77.526,77.526,77.4463,77.464,32228.0
2019-01-09 15:00:00,87.46,87.59,87.43,87.56,44740.0,77.4729,77.588,77.4463,77.5614,44740.0
2019-01-09 15:10:00,87.54,87.64,87.53,87.59,48963.0,77.5437,77.6323,77.5349,77.588,48963.0
2019-01-09 15:20:00,87.59,87.66,87.57,87.65,63739.0,77.588,77.65,77.5703,77.6412,63739.0
2019-01-09 15:30:00,87.64,87.65,87.45,87.48,79360.0,77.6323,77.6412,77.464,77.4906,79360.0
2019-01-09 15:40:00,87.48,87.55,87.44,87.44,112455.0,77.4906,77.5526,77.4551,77.4551,112455.0
2019-01-09 15:50:00,87.44,87.46,87.09,87.4,236561.0,77.4551,77.4729,77.1451,77.4197,236561.0
2019-01-10 09:30:00,86.85,87.07,86.57,86.67,83396.0,76.9325,77.1274,76.6845,76.7731,83396.0
2019-01-10 09:40:00,86.68,86.91,86.57,86.89,17447.0,76.7819,76.9857,76.6845,76.968,17447.0
2019-01-10 09:50:00,86.87,87.04,86.71,86.86,23367.0,76.9502,77.1008,76.8085,76.9414,23367.0
2019-01-10 10:00:00,86.88,87.41,86.88,87.37,62604.0,76.9591,77.4286,76.9591,77.3931,62604.0
2019-01-10 10:10:00,87.37,87.5,87.09,87.23,56765.0,77.3931,77.5083,77.1451,77.2691,56765.0
2019-01-10 10:20:00,87.22,87.56,87.22,87.51,29162.0,77.2603,77.5614,77.2603,77.5172,29162.0
2019-01-10 10:30:00,87.55,87.66,87.39,87.6,32330.0,77.5526,77.65,77.4109,77.5969,32330.0
2019-01-10 10:40:00,87.6,87.73,87.52,87.71,18934.0,77.5969,77.712,77.526,77.6943,18934.0
2019-01-10 10:50:00,87.72,87.87,87.7,87.75,21025.0,77.7032,77.836,77.6855,77.7298,21025.0
2019-01-10 11:00:00,87.76,87.89,87.67,87.82,15932.0,77.7386,77.8538,77.6589,77.7918,15932.0
2019-01-10 11:10:00,87.83,87.88,87.7,87.7,27457.0,77.8006,77.8449,77.6855,77.6855,27457.0
2019-01-10 11:20:00,87.73,87.79,87.58,87.58,20687.0,77.712,77.7652,77.5792,77.5792,20687.0
2019-01-10 11:30:00,87.59,88.0,87.58,87.99,15925.0,77.588,77.9512,77.5792,77.9423,15925.0
2019-01-10 11:40:00,88.03,88.05,87.86,87.92,11532.0,77.9778,77.9955,77.8272,77.8803,11532.0
2019-01-10 11:50:00,87.9,88.04,87.82,87.92,19077.0,77.8626,77.9866,77.7918,77.8803,19077.0
2019-01-10 12:00:00,87.93,88.03,87.65,87.65,26177.0,77.8892,77.9778,77.6412,77.6412,26177.0
2019-01-10 12:10:00,87.66,87.79,87.65,87.76,14317.0,77.65,77.7652,77.6412,77.7386,14317.0
2019-01-10 12:20:00,87.76,87.93,87.7,87.89,12727.0,77.7386,77.8892,77.6855,77.8538,12727.0
2019-01-10 12:30:00,87.92,87.99,87.88,87.99,14643.0,77.8803,77.9423,77.8449,77.9423,14643.0
2019-01-10 12:40:00,87.97,88.18,87.87,88.09,18849.0,77.9246,78.1106,77.836,78.0309,18849.0
2019-01-10 12:50:00,88.12,88.23,88.07,88.12,21973.0,78.0575,78.1549,78.0132,78.0575,21973.0
2019-01-10 13:00:00,88.14,88.14,87.77,87.77,19011.0,78.0752,78.0752,77.7475,77.7475,19011.0
2019-01-10 13:10:00,87.72,87.81,87.59,87.63,13906.0,77.7032,77.7829,77.588,77.6235,13906.0
2019-01-10 13:20:00,87.64,87.64,87.51,87.62,11034.0,77.6323,77.6323,77.5172,77.6146,11034.0
2019-01-10 13:30:00,87.65,87.67,87.47,87.52,22485.0,77.6412,77.6589,77.4817,77.526,22485.0
2019-01-10 13:40:00,87.54,87.55,87.41,87.51,13979.0,77.5437,77.5526,77.4286,77.5172,13979.0
2019-01-10 13:50:00,87.56,87.73,87.51,87.68,18525.0,77.5614,77.712,77.5172,77.6677,18525.0
2019-01-10 14:00:00,87.7,87.95,87.68,87.95,15629.0,77.6855,77.9069,77.6677,77.9069,15629.0
2019-01-10 14:10:00,87.95,88.08,87.92,88.06,13521.0,77.9069,78.0221,77.8803,78.0044,13521.0
2019-01-10 14:20:00,88.09,88.14,88.04,88.07,31235.0,78.0309,78.0752,77.9866,78.0132,31235.0
2019-01-10 14:30:00,88.07,88.17,88.02,88.12,25464.0,78.0132,78.1018,77.9689,78.0575,25464.0
2019-01-10 14:40:00,88.13,88.24,88.02,88.05,42569.0,78.0664,78.1638,77.9689,77.9955,42569.0
2019-01-10 14:50:00,88.05,88.19,87.96,88.19,29126.0,77.9955,78.1195,77.9158,78.1195,29126.0
2019-01-10 15:00:00,88.18,88.32,88.13,88.13,46134.0,78.1106,78.2347,78.0664,78.0664,46134.0
2019-01-10 15:10:00,88.11,88.28,88.08,88.21,22222.0,78.0486,78.1992,78.0221,78.1372,22222.0
2019-01-10 15:20:00,88.22,88.37,88.18,88.3,35905.0,78.1461,78.279,78.1106,78.2169,35905.0
2019-01-10 15:30:00,88.29,88.41,88.2,88.41,78910.0,78.2081,78.3144,78.1284,78.3144,78910.0
2019-01-10 15:40:00,88.41,88.53,88.41,88.45,86627.0,78.3144,78.4207,78.3144,78.3498,86627.0
2019-01-10 15:50:00,88.45,88.66,88.45,88.61,306642.0,78.3498,78.5358,78.3498,78.4915,306642.0
2019-01-11 09:30:00,88.07,88.83,88.07,88.38,39399.0,78.0132,78.6864,78.0132,78.2878,39399.0
2019-01-11 09:40:00,88.44,88.91,88.37,88.86,29109.0,78.341,78.7573,78.279,78.713,29109.0
2019-01-11 09:50:00,88.85,88.93,88.7,88.92,32882.0,78.7041,78.775,78.5713,78.7661,32882.0
2019-01-11 10:00:00,88.91,89.28,88.85,89.25,62675.0,78.7573,79.085,78.7041,79.0585,62675.0
2019-01-11 10:10:00,89.26,89.28,88.95,89.1,21469.0,79.0673,79.085,78.7927,78.9256,21469.0
2019-01-11 10:20:00,89.09,89.11,88.84,88.96,81762.0,78.9167,78.9345,78.6953,78.8016,81762.0
2019-01-11 10:30:00,88.94,89.44,88.89,89.41,53582.0,78.7839,79.2268,78.7396,79.2002,53582.0
2019-01-11 10:40:00,89.4,89.5,89.25,89.37,47692.0,79.1913,79.2799,79.0585,79.1648,47692.0
2019-01-11 10:50:00,89.37,89.78,89.17,89.77,53278.0,79.1648,79.5279,78.9876,79.5191,53278.0
2019-01-11 11:00:00,89.77,89.82,89.49,89.57,51441.0,79.5191,79.5634,79.2711,79.3419,51441.0
2019-01-11 11:10:00,89.59,89.85,89.33,89.83,107119.0,79.3596,79.5899,79.1293,79.5722,107119.0
2019-01-11 11:20:00,89.81,89.84,89.44,89.52,51364.0,79.5545,79.5811,79.2268,79.2976,51364.0
2019-01-11 11:30:00,89.51,89.6,89.4,89.57,76978.0,79.2888,79.3685,79.1913,79.3419,76978.0
2019-01-11 11:40:00,89.52,89.76,89.45,89.76,15778.0,79.2976,79.5102,79.2356,79.5102,15778.0
2019-01-11 11:50:00,89.76,89.78,89.62,89.74,13952.0,79.5102,79.5279,79.3862,79.4925,13952.0
2019-01-11 12:00:00,89.72,89.89,89.71,89.75,18597.0,79.4748,79.6254,79.4659,79.5014,18597.0
2019-01-11 12:10:00,89.74,89.82,89.67,89.67,20050.0,79.4925,79.5634,79.4305,79.4305,20050.0
2019-01-11 12:20:00,89.68,90.69,89.65,90.62,152163.0,79.4394,80.334,79.4128,80.272,152163.0
2019-01-11 12:30:00,90.62,90.93,90.43,90.85,124439.0,80.272,80.5466,80.1037,80.4758,124439.0
2019-01-11 12:40:00,90.85,90.88,90.61,90.62,75631.0,80.4758,80.5023,80.2632,80.272,75631.0
2019-01-11 12:50:00,90.64,91.11,90.61,91.11,87753.0,80.2897,80.7061,80.2632,80.7061,87753.0
2019-01-11 13:00:00,91.1,91.1,90.8,90.94,177833.0,80.6972,80.6972,80.4315,80.5555,177833.0
2019-01-11 13:10:00,90.94,90.96,90.39,90.43,58614.0,80.5555,80.5732,80.0683,80.1037,58614.0
2019-01-11 13:20:00,90.44,90.58,90.2,90.44,45717.0,80.1126,80.2366,79.9,80.1126,45717.0
2019-01-11 13:30:00,90.42,90.49,90.2,90.39,25769.0,80.0949,80.1569,79.9,80.0683,25769.0
2019-01-11 13:40:00,90.39,90.54,90.35,90.4,39400.0,80.0683,80.2012,80.0329,80.0771,39400.0
2019-01-11 13:50:00,90.4,90.44,90.25,90.34,44940.0,80.0771,80.1126,79.9443,80.024,44940.0
2019-01-11 14:00:00,90.33,90.38,90.26,90.38,33522.0,80.0151,80.0594,79.9531,80.0594,33522.0
2019-01-11 14:10:00,90.38,90.46,90.25,90.26,37525.0,80.0594,80.1303,79.9443,79.9531,37525.0
2019-01-11 14:20:00,90.27,90.3,90.0,90.13,43932.0,79.962,79.9886,79.7228,79.838,43932.0
2019-01-11 14:30:00,90.14,90.16,89.94,89.94,63477.0,79.8468,79.8646,79.6697,79.6697,63477.0
2019-01-11 14:40:00,89.92,90.08,89.87,90.08,39184.0,79.652,79.7937,79.6077,79.7937,39184.0
2019-01-11 14:50:00,90.1,90.14,89.86,89.94,34261.0,79.8114,79.8468,79.5988,79.6697,34261.0
2019-01-11 15:00:00,89.94,90.2,89.94,90.18,31980.0,79.6697,79.9,79.6697,79.8823,31980.0
2019-01-11 15:10:00,90.19,90.24,90.11,90.2,36016.0,79.8911,79.9354,79.8203,79.9,36016.0
2019-01-11 15:20:00,90.2,90.2,90.07,90.08,47288.0,79.9,79.9,79.7848,79.7937,47288.0
2019-01-11 15:30:00,90.08,90.19,90.06,90.12,61920.0,79.7937,79.8911,79.776,79.8291,61920.0
2019-01-11 15:40:00,90.11,90.18,90.03,90.04,86431.0,79.8203,79.8823,79.7494,79.7583,86431.0
2019-01-11 15:50:00,90.04,90.19,90.01,90.06,160849.0,79.7583,79.8911,79.7317,79.776,160849.0
2019-01-14 09:30:00,88.76,88.99,88.14,88.28,91132.0,78.6244,78.8282,78.0752,78.1992,91132.0
2019-01-14 09:40:00,88.28,88.45,88.18,88.38,63076.0,78.1992,78.3498,78.1106,78.2878,63076.0
2019-01-14 09:50:00,88.36,88.51,87.95,88.14,104119.0,78.2701,78.403,77.9069,78.0752,104119.0
2019-01-14 10:00:00,88.17,88.36,88.1,88.34,62748.0,78.1018,78.2701,78.0398,78.2524,62748.0
2019-01-14 10:10:00,88.31,88.61,88.27,88.56,41273.0,78.2258,78.4915,78.1904,78.4473,41273.0
2019-01-14 10:20:00,88.56,88.61,88.4,88.56,45254.0,78.4473,78.4915,78.3055,78.4473,45254.0
2019-01-14 10:30:00,88.54,88.72,88.41,88.65,41760.0,78.4295,78.589,78.3144,78.527,41760.0
2019-01-14 10:40:00,88.65,88.71,88.48,88.55,51019.0,78.527,78.5801,78.3764,78.4384,51019.0
2019-01-14 10:50:00,88.54,88.68,88.4,88.55,43531.0,78.4295,78.5536,78.3055,78.4384,43531.0
2019-01-14 11:00:00,88.51,88.54,88.21,88.3,45618.0,78.403,78.4295,78.1372,78.2169,45618.0
2019-01-14 11:10:00,88.3,88.33,87.91,88.02,26128.0,78.2169,78.2435,77.8715,77.9689,26128.0
2019-01-14 11:20:00,88.01,88.1,87.94,88.0,25579.0,77.9601,78.0398,77.8981,77.9512,25579.0
2019-01-14 11:30:00,87.99,88.3,87.96,88.23,24659.0,77.9423,78.2169,77.9158,78.1549,24659.0
2019-01-14 11:40:00,88.19,88.31,88.11,88.19,21244.0,78.1195,78.2258,78.0486,78.1195,21244.0
2019-01-14 11:50:00,88.17,88.23,87.97,88.02,24844.0,78.1018,78.1549,77.9246,77.9689,24844.0
2019-01-14 12:00:00,88.04,88.11,87.99,88.07,18055.0,77.9866,78.0486,77.9423,78.0132,18055.0
2019-01-14 12:10:00,88.06,88.37,87.99,88.36,37404.0,78.0044,78.279,77.9423,78.2701,37404.0
2019-01-14 12:20:00,88.34,88.41,88.23,88.27,25546.0,78.2524,78.3144,78.1549,78.1904,25546.0
2019-01-14 12:30:00,88.29,88.3,88.04,88.08,24937.0,78.2081,78.2169,77.9866,78.0221,24937.0
2019-01-14 12:40:00,88.08,88.17,87.96,88.04,29858.0,78.0221,78.1018,77.9158,77.9866,29858.0
2019-01-14 12:50:00,88.01,88.06,87.92,87.94,25205.0,77.9601,78.0044,77.8803,77.8981,25205.0
2019-01-14 13:00:00,87.93,87.97,87.82,87.97,24643.0,77.8892,77.9246,77.7918,77.9246,24643.0
2019-01-14 13:10:00,87.97,88.19,87.97,88.1,26232.0,77.9246,78.1195,77.9246,78.0398,26232.0
2019-01-14 13:20:00,88.11,88.16,88.05,88.1,17680.0,78.0486,78.0929,77.9955,78.0398,17680.0
2019-01-14 13:30:00,88.11,88.17,88.07,88.09,13194.0,78.0486,78.1018,78.0132,78.0309,13194.0
2019-01-14 13:40:00,88.09,88.15,88.0,88.01,22792.0,78.0309,78.0841,77.9512,77.9601,22792.0
2019-01-14 13:50:00,88.01,88.06,87.96,87.99,20263.0,77.9601,78.0044,77.9158,77.9423,20263.0
2019-01-14 14:00:00,87.97,87.99,87.83,87.87,36812.0,77.9246,77.9423,77.8006,77.836,36812.0
2019-01-14 14:10:00,87.88,87.88,87.66,87.66,18057.0,77.8449,77.8449,77.65,77.65,18057.0
2019-01-14 14:20:00,87.67,87.69,87.6,87.69,27085.0,77.6589,77.6766,77.5969,77.6766,27085.0
2019-01-14 14:30:00,87.68,87.7,87.58,87.59,27081.0,77.6677,77.6855,77.5792,77.588,27081.0
2019-01-14 14:40:00,87.59,87.76,87.56,87.7,28558.0,77.588,77.7386,77.5614,77.6855,28558.0
2019-01-14 14:50:00,87.68,87.8,87.67,87.72,18335.0,77.6677,77.774,77.6589,77.7032,18335.0
2019-01-14 15:00:00,87.72,87.76,87.67,87.75,23063.0,77.7032,77.7386,77.6589,77.7298,23063.0
2019-01-14 15:10:00,87.76,87.77,87.66,87.72,30482.0,77.7386,77.7475,77.65,77.7032,30482.0
2019-01-14 15:20:00,87.72,87.8,87.69,87.71,43706.0,77.7032,77.774,77.6766,77.6943,43706.0
2019-01-14 15:30:00,87.7,87.72,87.62,87.65,44264.0,77.6855,77.7032,77.6146,77.6412,44264.0
2019-01-14 15:40:00,87.66,87.71,87.52,87.53,75954.0,77.65,77.6943,77.526,77.5349,75954.0
2019-01-14 15:50:00,87.53,87.61,87.36,87.5,240848.0,77.5349,77.6057,77.3843,77.5083,240848.0
2019-01-15 09:30:00,87.66,88.29,87.64,88.28,53707.0,77.65,78.2081,77.6323,78.1992,53707.0
2019-01-15 09:40:00,88.27,88.3,87.96,88.02,28840.0,78.1904,78.2169,77.9158,77.9689,28840.0
2019-01-15 09:50:00,88.06,88.27,87.99,88.16,17342.0,78.0044,78.1904,77.9423,78.0929,17342.0
2019-01-15 10:00:00,88.2,88.54,88.19,88.19,44159.0,78.1284,78.4295,78.1195,78.1195,44159.0
2019-01-15 10:10:00,88.18,88.18,87.68,87.75,21716.0,78.1106,78.1106,77.6677,77.7298,21716.0
2019-01-15 10:20:00,87.78,87.82,87.56,87.73,20170.0,77.7563,77.7918,77.5614,77.712,20170.0
2019-01-15 10:30:00,87.74,87.84,87.58,87.72,44782.0,77.7209,77.8095,77.5792,77.7032,44782.0
2019-01-15 10:40:00,87.7,87.85,87.63,87.75,81299.0,77.6855,77.8183,77.6235,77.7298,81299.0
2019-01-15 10:50:00,87.76,87.96,87.7,87.79,98011.0,77.7386,77.9158,77.6855,77.7652,98011.0
2019-01-15 11:00:00,87.83,87.83,87.59,87.63,18191.0,77.8006,77.8006,77.588,77.6235,18191.0
2019-01-15 11:10:00,87.61,87.66,87.5,87.56,19419.0,77.6057,77.65,77.5083,77.5614,19419.0
2019-01-15 11:20:00,87.57,87.58,87.42,87.54,17590.0,77.5703,77.5792,77.4374,77.5437,17590.0
2019-01-15 11:30:00,87.55,87.67,87.45,87.63,30150.0,77.5526,77.6589,77.464,77.6235,30150.0
2019-01-15 11:40:00,87.63,87.73,87.59,87.67,35884.0,77.6235,77.712,77.588,77.6589,35884.0
2019-01-15 11:50:00,87.67,87.89,87.59,87.8,34828.0,77.6589,77.8538,77.588,77.774,34828.0
2019-01-15 12:00:00,87.8,88.06,87.71,87.74,53117.0,77.774,78.0044,77.6943,77.7209,53117.0
2019-01-15 12:10:00,87.73,88.05,87.69,87.93,47691.0,77.712,77.9955,77.6766,77.8892,47691.0
2019-01-15 12:20:00,87.93,88.08,87.92,87.95,30813.0,77.8892,78.0221,77.8803,77.9069,30813.0
2019-01-15 12:30:00,87.96,87.98,87.83,87.86,26799.0,77.9158,77.9335,77.8006,77.8272,26799.0
2019-01-15 12:40:00,87.88,87.93,87.77,87.82,22459.0,77.8449,77.8892,77.7475,77.7918,22459.0
2019-01-15 12:50:00,87.81,87.82,87.7,87.7,13695.0,77.7829,77.7918,77.6855,77.6855,13695.0
2019-01-15 13:00:00,87.7,87.76,87.65,87.7,20746.0,77.6855,77.7386,77.6412,77.6855,20746.0
2019-01-15 13:10:00,87.7,87.7,87.49,87.58,31743.0,77.6855,77.6855,77.4994,77.5792,31743.0
2019-01-15 13:20:00,87.59,87.62,87.51,87.53,19532.0,77.588,77.6146,77.5172,77.5349,19532.0
2019-01-15 13:30:00,87.54,87.64,87.5,87.58,21421.0,77.5437,77.6323,77.5083,77.5792,21421.0
2019-01-15 13:40:00,87.57,87.58,87.46,87.52,28088.0,77.5703,77.5792,77.4729,77.526,28088.0
2019-01-15 13:50:00,87.52,87.61,87.47,87.56,69779.0,77.526,77.6057,77.4817,77.5614,69779.0
2019-01-15 14:00:00,87.56,87.75,87.54,87.7,53776.0,77.5614,77.7298,77.5437,77.6855,53776.0
2019-01-15 14:10:00,87.69,87.72,87.59,87.63,29659.0,77.6766,77.7032,77.588,77.6235,29659.0
2019-01-15 14:20:00,87.6,87.6,87.24,87.27,28107.0,77.5969,77.5969,77.278,77.3046,28107.0
2019-01-15 14:30:00,87.26,87.31,87.0,87.11,31151.0,77.2957,77.34,77.0654,77.1628,31151.0
2019-01-15 14:40:00,87.1,87.3,87.09,87.13,35974.0,77.154,77.3311,77.1451,77.1805,35974.0
2019-01-15 14:50:00,87.13,87.39,87.13,87.37,25530.0,77.1805,77.4109,77.1805,77.3931,25530.0
2019-01-15 15:00:00,87.36,87.47,87.26,87.45,35068.0,77.3843,77.4817,77.2957,77.464,35068.0
2019-01-15 15:10:00,87.45,87.51,87.39,87.46,22836.0,77.464,77.5172,77.4109,77.4729,22836.0
2019-01-15 15:20:00,87.47,87.61,87.45,87.56,31238.0,77.4817,77.6057,77.464,77.5614,31238.0
2019-01-15 15:30:00,87.56,87.61,87.49,87.55,31998.0,77.5614,77.6057,77.4994,77.5526,31998.0
2019-01-15 15:40:00,87.55,87.62,87.52,87.57,47579.0,77.5526,77.6146,77.526,77.5703,47579.0
2019-01-15 15:50:00,87.57,87.75,87.5,87.6,136396.0,77.5703,77.7298,77.5083,77.5969,136396.0
2019-01-16 09:30:00,87.6,88.08,87.25,87.95,38093.0,77.5969,78.0221,77.2868,77.9069,38093.0
2019-01-16 09:40:00,88.04,88.38,87.97,88.28,24598.0,77.9866,78.2878,77.9246,78.1992,24598.0
2019-01-16 09:50:00,88.28,88.52,88.25,88.42,17895.0,78.1992,78.4118,78.1727,78.3232,17895.0
2019-01-16 10:00:00,88.36,88.47,88.29,88.31,46366.0,78.2701,78.3675,78.2081,78.2258,46366.0
2019-01-16 10:10:00,88.36,88.36,88.15,88.17,12259.0,78.2701,78.2701,78.0841,78.1018,12259.0
2019-01-16 10:20:00,88.2,88.25,88.05,88.17,16399.0,78.1284,78.1727,77.9955,78.1018,16399.0
2019-01-16 10:30:00,88.16,88.18,87.94,87.95,18489.0,78.0929,78.1106,77.8981,77.9069,18489.0
2019-01-16 10:40:00,87.94,88.03,87.88,88.02,22745.0,77.8981,77.9778,77.8449,77.9689,22745.0
2019-01-16 10:50:00,88.04,88.12,88.0,88.07,24479.0,77.9866,78.0575,77.9512,78.0132,24479.0
2019-01-16 11:00:00,88.07,88.11,87.73,87.88,44581.0,78.0132,78.0486,77.712,77.8449,44581.0
2019-01-16 11:10:00,87.89,88.02,87.82,87.98,23294.0,77.8538,77.9689,77.7918,77.9335,23294.0
2019-01-16 11:20:00,87.98,88.05,87.82,87.98,21074.0,77.9335,77.9955,77.7918,77.9335,21074.0
2019-01-16 11:30:00,87.98,88.07,87.88,88.03,13000.0,77.9335,78.0132,77.8449,77.9778,13000.0
2019-01-16 11:40:00,88.01,88.03,87.74,87.75,15033.0,77.9601,77.9778,77.7209,77.7298,15033.0
2019-01-16 11:50:00,87.72,87.82,87.66,87.79,13243.0,77.7032,77.7918,77.65,77.7652,13243.0
2019-01-16 12:00:00,87.78,87.88,87.77,87.77,20282.0,77.7563,77.8449,77.7475,77.7475,20282.0
2019-01-16 12:10:00,87.78,87.85,87.52,87.65,18737.0,77.7563,77.8183,77.526,77.6412,18737.0
2019-01-16 12:20:00,87.64,87.7,87.55,87.65,14280.0,77.6323,77.6855,77.5526,77.6412,14280.0
2019-01-16 12:30:00,87.67,87.68,87.55,87.62,13045.0,77.6589,77.6677,77.5526,77.6146,13045.0
2019-01-16 12:40:00,87.64,87.71,87.63,87.63,14027.0,77.6323,77.6943,77.6235,77.6235,14027.0
2019-01-16 12:50:00,87.65,87.7,87.62,87.63,16690.0,77.6412,77.6855,77.6146,77.6235,16690.0
2019-01-16 13:00:00,87.61,87.63,87.48,87.53,15801.0,77.6057,77.6235,77.4906,77.5349,15801.0
2019-01-16 13:10:00,87.54,87.59,87.45,87.59,21794.0,77.5437,77.588,77.464,77.588,21794.0
2019-01-16 13:20:00,87.6,87.64,87.56,87.57,12953.0,77.5969,77.6323,77.5614,77.5703,12953.0
2019-01-16 13:30:00,87.56,87.61,87.55,87.61,11478.0,77.5614,77.6057,77.5526,77.6057,11478.0
2019-01-16 13:40:00,87.61,87.65,87.54,87.61,17816.0,77.6057,77.6412,77.5437,77.6057,17816.0
2019-01-16 13:50:00,87.61,87.64,87.56,87.58,21881.0,77.6057,77.6323,77.5614,77.5792,21881.0
2019-01-16 14:00:00,87.58,87.64,87.52,87.54,20669.0,77.5792,77.6323,77.526,77.5437,20669.0
2019-01-16 14:10:00,87.53,87.54,87.48,87.5,22704.0,77.5349,77.5437,77.4906,77.5083,22704.0
2019-01-16 14:20:00,87.5,87.58,87.48,87.56,38344.0,77.5083,77.5792,77.4906,77.5614,38344.0
2019-01-16 14:30:00,87.57,87.67,87.53,87.65,38537.0,77.5703,77.6589,77.5349,77.6412,38537.0
2019-01-16 14:40:00,87.67,87.74,87.59,87.61,16259.0,77.6589,77.7209,77.588,77.6057,16259.0
2019-01-16 14:50:00,87.6,87.63,87.37,87.39,24611.0,77.5969,77.6235,77.3931,77.4109,24611.0
2019-01-16 15:00:00,87.38,87.47,87.32,87.4,16595.0,77.402,77.4817,77.3489,77.4197,16595.0
2019-01-16 15:10:00,87.41,87.56,87.41,87.54,17488.0,77.4286,77.5614,77.4286,77.5437,17488.0
2019-01-16 15:20:00,87.54,87.62,87.49,87.59,14868.0,77.5437,77.6146,77.4994,77.588,14868.0
2019-01-16 15:30:00,87.59,87.59,87.33,87.38,39622.0,77.588,77.588,77.3577,77.402,39622.0
2019-01-16 15:40:00,87.39,87.39,87.15,87.19,53297.0,77.4109,77.4109,77.1983,77.2337,53297.0
2019-01-16 15:50:00,87.19,87.21,86.89,87.0,176398.0,77.2337,77.2514,76.968,77.0654,176398.0
2019-01-17 09:30:00,86.51,86.51,85.58,85.7,80568.0,76.6313,76.6313,75.8075,75.9138,80568.0
2019-01-17 09:40:00,85.71,86.22,85.44,86.2,57890.0,75.9227,76.3745,75.6835,76.3567,57890.0
2019-01-17 09:50:00,86.23,86.62,86.12,86.53,32875.0,76.3833,76.7288,76.2859,76.6491,32875.0
2019-01-17 10:00:00,86.55,86.56,86.33,86.4,32259.0,76.6668,76.6756,76.4719,76.5339,32259.0
2019-01-17 10:10:00,86.43,86.72,86.37,86.37,28371.0,76.5605,76.8174,76.5073,76.5073,28371.0
2019-01-17 10:20:00,86.41,86.59,86.33,86.51,16405.0,76.5428,76.7022,76.4719,76.6313,16405.0
2019-01-17 10:30:00,86.51,86.52,86.28,86.28,31349.0,76.6313,76.6402,76.4276,76.4276,31349.0
2019-01-17 10:40:00,86.3,86.42,86.23,86.42,35854.0,76.4453,76.5516,76.3833,76.5516,35854.0
2019-01-17 10:50:00,86.45,86.86,86.43,86.84,30897.0,76.5782,76.9414,76.5605,76.9237,30897.0
2019-01-17 11:00:00,86.85,87.07,86.84,86.88,47511.0,76.9325,77.1274,76.9237,76.9591,47511.0
2019-01-17 11:10:00,86.87,86.88,86.59,86.63,26300.0,76.9502,76.9591,76.7022,76.7376,26300.0
2019-01-17 11:20:00,86.64,86.74,86.64,86.7,40102.0,76.7465,76.8351,76.7465,76.7997,40102.0
2019-01-17 11:30:00,86.68,86.96,86.63,86.83,28247.0,76.7819,77.03,76.7376,76.9148,28247.0
2019-01-17 11:40:00,86.82,86.86,86.73,86.75,19024.0,76.9059,76.9414,76.8262,76.8439,19024.0
2019-01-17 11:50:00,86.75,86.78,86.68,86.74,38241.0,76.8439,76.8705,76.7819,76.8351,38241.0
2019-01-17 12:00:00,86.74,86.9,86.68,86.83,14059.0,76.8351,76.9768,76.7819,76.9148,14059.0
2019-01-17 12:10:00,86.81,87.0,86.8,86.93,12423.0,76.8971,77.0654,76.8882,77.0034,12423.0
2019-01-17 12:20:00,86.91,87.01,86.84,86.98,13970.0,76.9857,77.0743,76.9237,77.0477,13970.0
2019-01-17 12:30:00,87.01,87.07,86.94,86.98,10072.0,77.0743,77.1274,77.0122,77.0477,10072.0
2019-01-17 12:40:00,87.02,87.07,86.94,87.07,11228.0,77.0831,77.1274,77.0122,77.1274,11228.0
2019-01-17 12:50:00,87.07,87.07,86.98,87.04,16348.0,77.1274,77.1274,77.0477,77.1008,16348.0
2019-01-17 13:00:00,87.09,87.16,87.02,87.16,13522.0,77.1451,77.2071,77.0831,77.2071,13522.0
2019-01-17 13:10:00,87.14,87.17,87.05,87.13,15965.0,77.1894,77.216,77.1097,77.1805,15965.0
2019-01-17 13:20:00,87.13,87.29,87.13,87.17,15754.0,77.1805,77.3223,77.1805,77.216,15754.0
2019-01-17 13:30:00,87.17,87.23,87.12,87.14,12484.0,77.216,77.2691,77.1717,77.1894,12484.0
2019-01-17 13:40:00,87.15,87.19,87.08,87.17,21078.0,77.1983,77.2337,77.1363,77.216,21078.0
2019-01-17 13:50:00,87.2,87.4,87.18,87.35,42677.0,77.2426,77.4197,77.2248,77.3754,42677.0
2019-01-17 14:00:00,87.35,87.38,87.27,87.34,25170.0,77.3754,77.402,77.3046,77.3666,25170.0
2019-01-17 14:10:00,87.35,87.42,87.24,87.27,18690.0,77.3754,77.4374,77.278,77.3046,18690.0
2019-01-17 14:20:00,87.27,87.28,87.17,87.25,26659.0,77.3046,77.3134,77.216,77.2868,26659.0
2019-01-17 14:30:00,87.27,87.54,87.21,87.48,30549.0,77.3046,77.5437,77.2514,77.4906,30549.0
2019-01-17 14:40:00,87.49,88.78,87.49,88.73,89637.0,77.4994,78.6421,77.4994,78.5978,89637.0
2019-01-17 14:50:00,88.73,88.74,88.21,88.4,169904.0,78.5978,78.6067,78.1372,78.3055,169904.0
2019-01-17 15:00:00,88.39,88.46,88.17,88.25,65596.0,78.2967,78.3587,78.1018,78.1727,65596.0
2019-01-17 15:10:00,88.25,88.32,88.1,88.3,27649.0,78.1727,78.2347,78.0398,78.2169,27649.0
2019-01-17 15:20:00,88.3,88.66,88.28,88.62,76886.0,78.2169,78.5358,78.1992,78.5004,76886.0
2019-01-17 15:30:00,88.63,88.79,88.55,88.7,96114.0,78.5093,78.651,78.4384,78.5713,96114.0
2019-01-17 15:40:00,88.7,88.8,88.59,88.74,129405.0,78.5713,78.6599,78.4738,78.6067,129405.0
2019-01-17 15:50:00,88.74,88.85,88.57,88.82,203867.0,78.6067,78.7041,78.4561,78.6776,203867.0
2019-01-18 09:30:00,89.44,89.61,88.43,88.76,300771.0,79.2268,79.3774,78.3321,78.6244,300771.0
2019-01-18 09:40:00,88.8,88.95,88.6,88.92,56267.0,78.6599,78.7927,78.4827,78.7661,56267.0
2019-01-18 09:50:00,88.87,88.98,88.55,88.88,38239.0,78.7219,78.8193,78.4384,78.7307,38239.0
2019-01-18 10:00:00,88.88,88.97,88.63,88.77,78301.0,78.7307,78.8104,78.5093,78.6333,78301.0
2019-01-18 10:10:00,88.8,89.64,88.8,89.51,45207.0,78.6599,79.4039,78.6599,79.2888,45207.0
2019-01-18 10:20:00,89.51,89.71,89.39,89.5,22841.0,79.2888,79.4659,79.1825,79.2799,22841.0
2019-01-18 10:30:00,89.53,89.71,89.5,89.64,11147.0,79.3065,79.4659,79.2799,79.4039,11147.0
2019-01-18 10:40:00,89.62,89.98,89.49,89.94,38917.0,79.3862,79.7051,79.2711,79.6697,38917.0
2019-01-18 10:50:00,89.94,90.47,89.94,90.47,51806.0,79.6697,80.1392,79.6697,80.1392,51806.0
2019-01-18 11:00:00,90.48,90.91,90.46,90.67,72552.0,80.148,80.5289,80.1303,80.3163,72552.0
2019-01-18 11:10:00,90.69,90.77,90.5,90.64,73645.0,80.334,80.4049,80.1657,80.2897,73645.0
2019-01-18 11:20:00,90.64,90.7,90.48,90.61,149349.0,80.2897,80.3429,80.148,80.2632,149349.0
2019-01-18 11:30:00,90.61,90.76,90.45,90.64,85509.0,80.2632,80.396,80.1214,80.2897,85509.0
2019-01-18 11:40:00,90.64,90.76,90.62,90.72,24089.0,80.2897,80.396,80.272,80.3606,24089.0
2019-01-18 11:50:00,90.72,90.87,90.57,90.81,39830.0,80.3606,80.4935,80.2277,80.4403,39830.0
2019-01-18 12:00:00,90.86,90.97,90.72,90.78,42974.0,80.4846,80.5821,80.3606,80.4138,42974.0
2019-01-18 12:10:00,90.78,91.11,90.77,91.01,85794.0,80.4138,80.7061,80.4049,80.6175,85794.0
2019-01-18 12:20:00,91.02,91.28,90.95,91.22,98180.0,80.6263,80.8567,80.5643,80.8035,98180.0
2019-01-18 12:30:00,91.25,91.38,91.22,91.36,101768.0,80.8301,80.9452,80.8035,80.9275,101768.0
2019-01-18 12:40:00,91.36,91.53,91.28,91.38,73479.0,80.9275,81.0781,80.8567,80.9452,73479.0
2019-01-18 12:50:00,91.37,91.44,91.26,91.39,35452.0,80.9364,80.9984,80.8389,80.9541,35452.0
2019-01-18 13:00:00,91.4,91.4,91.25,91.34,40070.0,80.963,80.963,80.8301,80.9098,40070.0
2019-01-18 13:10:00,91.34,91.45,91.19,91.22,47242.0,80.9098,81.0072,80.7769,80.8035,47242.0
2019-01-18 13:20:00,91.21,91.34,91.11,91.2,41685.0,80.7947,80.9098,80.7061,80.7858,41685.0
2019-01-18 13:30:00,91.2,91.28,91.01,91.02,38100.0,80.7858,80.8567,80.6175,80.6263,38100.0
2019-01-18 13:40:00,91.02,91.22,90.98,91.17,43150.0,80.6263,80.8035,80.5909,80.7592,43150.0
2019-01-18 13:50:00,91.18,91.36,91.08,91.3,35891.0,80.7681,80.9275,80.6795,80.8744,35891.0
2019-01-18 14:00:00,91.31,91.4,91.12,91.2,83537.0,80.8832,80.963,80.7149,80.7858,83537.0
2019-01-18 14:10:00,91.18,91.26,90.94,91.08,58334.0,80.7681,80.8389,80.5555,80.6795,58334.0
2019-01-18 14:20:00,91.06,91.17,90.92,91.0,49148.0,80.6618,80.7592,80.5378,80.6086,49148.0
2019-01-18 14:30:00,90.98,91.02,90.78,90.85,41171.0,80.5909,80.6263,80.4138,80.4758,41171.0
2019-01-18 14:40:00,90.86,91.04,90.79,91.01,37530.0,80.4846,80.6441,80.4226,80.6175,37530.0
2019-01-18 14:50:00,91.02,91.05,90.94,91.0,31131.0,80.6263,80.6529,80.5555,80.6086,31131.0
2019-01-18 15:00:00,91.01,91.02,90.92,90.96,35014.0,80.6175,80.6263,80.5378,80.5732,35014.0
2019-01-18 15:10:00,90.95,91.2,90.93,91.12,59648.0,80.5643,80.7858,80.5466,80.7149,59648.0
2019-01-18 15:20:00,91.11,91.16,91.05,91.14,39860.0,80.7061,80.7504,80.6529,80.7326,39860.0
2019-01-18 15:30:00,91.14,91.2,91.03,91.14,58132.0,80.7326,80.7858,80.6352,80.7326,58132.0
2019-01-18 15:40:00,91.16,91.2,90.94,90.96,102711.0,80.7504,80.7858,80.5555,80.5732,102711.0
2019-01-18 15:50:00,90.96,91.45,90.92,91.35,346542.0,80.5732,81.0072,80.5378,80.9187,346542.0
2019-01-22 09:30:00,90.57,90.75,89.62,89.86,68018.0,80.2277,80.3872,79.3862,79.5988,68018.0
2019-01-22 09:40:00,89.77,90.19,89.64,89.93,41595.0,79.5191,79.8911,79.4039,79.6608,41595.0
2019-01-22 09:50:00,89.96,90.2,89.52,90.13,28323.0,79.6874,79.9,79.2976,79.838,28323.0
2019-01-22 10:00:00,90.14,90.29,89.64,89.91,36225.0,79.8468,79.9797,79.4039,79.6431,36225.0
2019-01-22 10:10:00,89.93,89.97,89.35,89.43,75579.0,79.6608,79.6962,79.147,79.2179,75579.0
2019-01-22 10:20:00,89.43,89.72,89.38,89.68,54824.0,79.2179,79.4748,79.1736,79.4394,54824.0
2019-01-22 10:30:00,89.7,89.98,89.63,89.83,19921.0,79.4571,79.7051,79.3951,79.5722,19921.0
2019-01-22 10:40:00,89.81,89.96,89.64,89.69,18949.0,79.5545,79.6874,79.4039,79.4482,18949.0
2019-01-22 10:50:00,89.67,89.94,89.67,89.85,41169.0,79.4305,79.6697,79.4305,79.5899,41169.0
2019-01-22 11:00:00,89.85,90.11,89.73,90.05,36096.0,79.5899,79.8203,79.4837,79.7671,36096.0
2019-01-22 11:10:00,90.04,90.18,89.96,90.02,26256.0,79.7583,79.8823,79.6874,79.7405,26256.0
2019-01-22 11:20:00,90.03,90.2,89.98,90.01,29681.0,79.7494,79.9,79.7051,79.7317,29681.0
2019-01-22 11:30:00,90.03,90.12,89.98,90.04,14887.0,79.7494,79.8291,79.7051,79.7583,14887.0
2019-01-22 11:40:00,90.06,90.06,89.71,89.75,41716.0,79.776,79.776,79.4659,79.5014,41716.0
2019-01-22 11:50:00,89.73,89.73,89.53,89.56,60765.0,79.4837,79.4837,79.3065,79.3331,60765.0
2019-01-22 12:00:00,89.55,89.62,89.28,89.52,70318.0,79.3242,79.3862,79.085,79.2976,70318.0
2019-01-22 12:10:00,89.57,89.59,89.33,89.39,22343.0,79.3419,79.3596,79.1293,79.1825,22343.0
2019-01-22 12:20:00,89.4,89.52,89.36,89.51,36759.0,79.1913,79.2976,79.1559,79.2888,36759.0
2019-01-22 12:30:00,89.5,89.62,89.41,89.54,22754.0,79.2799,79.3862,79.2002,79.3153,22754.0
2019-01-22 12:40:00,89.56,89.56,89.4,89.45,18222.0,79.3331,79.3331,79.1913,79.2356,18222.0
2019-01-22 12:50:00,89.43,89.43,89.3,89.32,17471.0,79.2179,79.2179,79.1028,79.1205,17471.0
2019-01-22 13:00:00,89.31,89.31,89.02,89.1,37675.0,79.1116,79.1116,78.8547,78.9256,37675.0
2019-01-22 13:10:00,89.09,89.12,88.92,88.97,39248.0,78.9167,78.9433,78.7661,78.8104,39248.0
2019-01-22 13:20:00,88.97,89.18,88.96,89.04,37436.0,78.8104,78.9965,78.8016,78.8724,37436.0
2019-01-22 13:30:00,89.02,89.04,88.9,88.99,91656.0,78.8547,78.8724,78.7484,78.8282,91656.0
2019-01-22 13:40:00,88.99,89.04,88.72,88.93,32161.0,78.8282,78.8724,78.589,78.775,32161.0
2019-01-22 13:50:00,88.95,89.01,88.84,88.86,27830.0,78.7927,78.8459,78.6953,78.713,27830.0
2019-01-22 14:00:00,88.84,88.92,88.73,88.73,38285.0,78.6953,78.7661,78.5978,78.5978,38285.0
2019-01-22 14:10:00,88.72,88.92,88.71,88.79,31303.0,78.589,78.7661,78.5801,78.651,31303.0
2019-01-22 14:20:00,88.79,88.81,88.49,88.58,47080.0,78.651,78.6687,78.3852,78.465,47080.0
2019-01-22 14:30:00,88.58,88.65,88.37,88.42,27068.0,78.465,78.527,78.279,78.3232,27068.0
2019-01-22 14:40:00,88.43,88.53,88.33,88.37,43742.0,78.3321,78.4207,78.2435,78.279,43742.0
2019-01-22 14:50:00,88.34,88.49,88.26,88.46,35853.0,78.2524,78.3852,78.1815,78.3587,35853.0
2019-01-22 15:00:00,88.46,88.55,88.21,88.26,68486.0,78.3587,78.4384,78.1372,78.1815,68486.0
2019-01-22 15:10:00,88.27,88.48,88.24,88.47,38057.0,78.1904,78.3764,78.1638,78.3675,38057.0
2019-01-22 15:20:00,88.46,88.76,88.45,88.59,46228.0,78.3587,78.6244,78.3498,78.4738,46228.0
2019-01-22 15:30:00,88.58,88.97,88.38,88.97,59941.0,78.465,78.8104,78.2878,78.8104,59941.0
2019-01-22 15:40:00,88.97,89.08,88.75,88.89,75044.0,78.8104,78.9079,78.6156,78.7396,75044.0
2019-01-22 15:50:00,88.89,89.16,88.73,89.16,217355.0,78.7396,78.9787,78.5978,78.9787,217355.0
2019-01-23 09:30:00,89.4,89.66,88.87,89.26,61256.0,79.1913,79.4216,78.7219,79.0673,61256.0
2019-01-23 09:40:00,89.26,89.47,89.18,89.18,14177.0,79.0673,79.2533,78.9965,78.9965,14177.0
2019-01-23 09:50:00,89.19,89.64,89.14,89.64,14120.0,79.0053,79.4039,78.961,79.4039,14120.0
2019-01-23 10:00:00,89.67,89.71,89.42,89.49,17533.0,79.4305,79.4659,79.2091,79.2711,17533.0
2019-01-23 10:10:00,89.46,89.52,89.0,89.02,21404.0,79.2445,79.2976,78.837,78.8547,21404.0
2019-01-23 10:20:00,89.04,89.35,89.04,89.17,22494.0,78.8724,79.147,78.8724,78.9876,22494.0
2019-01-23 10:30:00,89.25,89.44,89.18,89.23,24412.0,79.0585,79.2268,78.9965,79.0407,24412.0
2019-01-23 10:40:00,89.22,89.36,89.05,89.05,19324.0,79.0319,79.1559,78.8813,78.8813,19324.0
2019-01-23 10:50:00,89.03,89.04,88.9,89.01,15292.0,78.8636,78.8724,78.7484,78.8459,15292.0
2019-01-23 11:00:00,88.95,89.0,88.85,88.96,18412.0,78.7927,78.837,78.7041,78.8016,18412.0
2019-01-23 11:10:00,88.94,89.16,88.71,88.74,30351.0,78.7839,78.9787,78.5801,78.6067,30351.0
2019-01-23 11:20:00,88.71,88.71,88.51,88.66,21832.0,78.5801,78.5801,78.403,78.5358,21832.0
2019-01-23 11:30:00,88.68,88.68,88.44,88.49,18161.0,78.5536,78.5536,78.341,78.3852,18161.0
2019-01-23 11:40:00,88.49,88.51,88.04,88.04,24180.0,78.3852,78.403,77.9866,77.9866,24180.0
2019-01-23 11:50:00,88.06,88.08,87.87,87.99,62635.0,78.0044,78.0221,77.836,77.9423,62635.0
2019-01-23 12:00:00,87.99,88.08,87.8,87.87,37992.0,77.9423,78.0221,77.774,77.836,37992.0
2019-01-23 12:10:00,87.88,87.97,87.77,87.91,20587.0,77.8449,77.9246,77.7475,77.8715,20587.0
2019-01-23 12:20:00,87.92,88.28,87.92,88.15,87860.0,77.8803,78.1992,77.8803,78.0841,87860.0
2019-01-23 12:30:00,88.14,88.25,88.06,88.09,16379.0,78.0752,78.1727,78.0044,78.0309,16379.0
2019-01-23 12:40:00,88.08,88.4,88.03,88.4,17498.0,78.0221,78.3055,77.9778,78.3055,17498.0
2019-01-23 12:50:00,88.41,88.48,88.32,88.32,14372.0,78.3144,78.3764,78.2347,78.2347,14372.0
2019-01-23 13:00:00,88.3,88.32,88.03,88.2,18938.0,78.2169,78.2347,77.9778,78.1284,18938.0
2019-01-23 13:10:00,88.2,88.42,88.11,88.37,27056.0,78.1284,78.3232,78.0486,78.279,27056.0
2019-01-23 13:20:00,88.39,88.43,88.33,88.42,15699.0,78.2967,78.3321,78.2435,78.3232,15699.0
2019-01-23 13:30:00,88.4,88.59,88.4,88.55,12466.0,78.3055,78.4738,78.3055,78.4384,12466.0
2019-01-23 13:40:00,88.55,88.61,88.44,88.6,10697.0,78.4384,78.4915,78.341,78.4827,10697.0
2019-01-23 13:50:00,88.59,88.66,88.5,88.54,22980.0,78.4738,78.5358,78.3941,78.4295,22980.0
2019-01-23 14:00:00,88.57,88.84,88.55,88.72,19083.0,78.4561,78.6953,78.4384,78.589,19083.0
2019-01-23 14:10:00,88.76,88.77,88.49,88.51,14012.0,78.6244,78.6333,78.3852,78.403,14012.0
2019-01-23 14:20:00,88.54,88.77,88.53,88.76,16478.0,78.4295,78.6333,78.4207,78.6244,16478.0
2019-01-23 14:30:00,88.75,88.76,88.55,88.59,23310.0,78.6156,78.6244,78.4384,78.4738,23310.0
2019-01-23 14:40:00,88.59,88.59,88.4,88.48,18019.0,78.4738,78.4738,78.3055,78.3764,18019.0
2019-01-23 14:50:00,88.47,88.69,88.47,88.65,15526.0,78.3675,78.5624,78.3675,78.527,15526.0
2019-01-23 15:00:00,88.64,88.75,88.61,88.67,24284.0,78.5181,78.6156,78.4915,78.5447,24284.0
2019-01-23 15:10:00,88.66,88.83,88.63,88.75,32499.0,78.5358,78.6864,78.5093,78.6156,32499.0
2019-01-23 15:20:00,88.76,88.9,88.7,88.79,26803.0,78.6244,78.7484,78.5713,78.651,26803.0
2019-01-23 15:30:00,88.82,88.85,88.68,88.85,28683.0,78.6776,78.7041,78.5536,78.7041,28683.0
2019-01-23 15:40:00,88.85,88.91,88.79,88.86,47151.0,78.7041,78.7573,78.651,78.713,47151.0
2019-01-23 15:50:00,88.86,88.9,88.78,88.87,196106.0,78.713,78.7484,78.6421,78.7219,196106.0
2019-01-24 09:30:00,90.59,93.5,90.53,92.82,390825.0,80.2454,82.8232,80.1923,82.2208,390825.0
2019-01-24 09:40:00,92.89,94.25,92.82,93.51,332844.0,82.2828,83.4875,82.2208,82.832,332844.0
2019-01-24 09:50:00,93.51,94.15,93.44,94.15,179988.0,82.832,83.3989,82.77,83.3989,179988.0
2019-01-24 10:00:00,94.12,94.16,93.64,93.96,312270.0,83.3724,83.4078,82.9472,83.2306,312270.0
2019-01-24 10:10:00,93.95,94.91,93.9,94.56,179593.0,83.2218,84.0721,83.1775,83.7621,179593.0
2019-01-24 10:20:00,94.56,95.42,94.44,95.19,201769.0,83.7621,84.5239,83.6558,84.3202,201769.0
2019-01-24 10:30:00,95.21,95.26,94.72,94.87,168679.0,84.3379,84.3822,83.9038,84.0367,168679.0
2019-01-24 10:40:00,94.88,95.16,94.32,94.35,104193.0,84.0456,84.2936,83.5495,83.5761,104193.0
2019-01-24 10:50:00,94.35,94.54,93.92,94.4,86277.0,83.5761,83.7444,83.1952,83.6204,86277.0
2019-01-24 11:00:00,94.37,94.71,94.16,94.61,58924.0,83.5938,83.895,83.4078,83.8064,58924.0
2019-01-24 11:10:00,94.58,94.66,94.1,94.28,61475.0,83.7798,83.8507,83.3546,83.5141,61475.0
2019-01-24 11:20:00,94.27,94.59,94.18,94.53,101801.0,83.5052,83.7887,83.4255,83.7355,101801.0
2019-01-24 11:30:00,94.55,95.0,94.33,94.99,102358.0,83.7533,84.1519,83.5584,84.143,102358.0
2019-01-24 11:40:00,94.99,95.11,94.76,95.02,51925.0,84.143,84.2493,83.9393,84.1696,51925.0
2019-01-24 11:50:00,95.01,95.4,94.98,95.39,54472.0,84.1607,84.5062,84.1342,84.4973,54472.0
2019-01-24 12:00:00,95.35,95.49,95.28,95.49,116469.0,84.4619,84.5859,84.3999,84.5859,116469.0
2019-01-24 12:10:00,95.49,95.5,95.28,95.41,89705.0,84.5859,84.5948,84.3999,84.515,89705.0
2019-01-24 12:20:00,95.4,95.43,94.82,94.93,87335.0,84.5062,84.5328,83.9924,84.0899,87335.0
2019-01-24 12:30:00,94.93,95.03,94.62,94.85,34401.0,84.0899,84.1784,83.8153,84.019,34401.0
2019-01-24 12:40:00,94.86,95.09,94.84,94.89,48662.0,84.0279,84.2316,84.0101,84.0544,48662.0
2019-01-24 12:50:00,94.9,94.9,94.68,94.86,34930.0,84.0633,84.0633,83.8684,84.0279,34930.0
2019-01-24 13:00:00,94.84,94.89,94.38,94.42,21128.0,84.0101,84.0544,83.6027,83.6381,21128.0
2019-01-24 13:10:00,94.43,94.43,94.04,94.15,31502.0,83.647,83.647,83.3015,83.3989,31502.0
2019-01-24 13:20:00,94.16,94.51,94.14,94.23,55075.0,83.4078,83.7178,83.3901,83.4698,55075.0
2019-01-24 13:30:00,94.21,94.74,94.19,94.72,64074.0,83.4521,83.9216,83.4344,83.9038,64074.0
2019-01-24 13:40:00,94.74,94.77,94.4,94.67,50957.0,83.9216,83.9481,83.6204,83.8595,50957.0
2019-01-24 13:50:00,94.74,94.81,94.65,94.72,21466.0,83.9216,83.9836,83.8418,83.9038,21466.0
2019-01-24 14:00:00,94.72,94.87,94.6,94.74,21959.0,83.9038,84.0367,83.7975,83.9216,21959.0
2019-01-24 14:10:00,94.75,94.81,94.62,94.75,27970.0,83.9304,83.9836,83.8153,83.9304,27970.0
2019-01-24 14:20:00,94.75,94.88,94.72,94.87,28771.0,83.9304,84.0456,83.9038,84.0367,28771.0
2019-01-24 14:30:00,94.85,94.94,94.73,94.87,24692.0,84.019,84.0987,83.9127,84.0367,24692.0
2019-01-24 14:40:00,94.89,94.95,94.85,94.94,26095.0,84.0544,84.1076,84.019,84.0987,26095.0
2019-01-24 14:50:00,94.92,95.07,94.9,95.06,30082.0,84.081,84.2139,84.0633,84.205,30082.0
2019-01-24 15:00:00,95.07,95.24,95.04,95.21,40090.0,84.2139,84.3645,84.1873,84.3379,40090.0
2019-01-24 15:10:00,95.21,95.3,95.18,95.21,47137.0,84.3379,84.4176,84.3113,84.3379,47137.0
2019-01-24 15:20:00,95.22,95.25,94.98,95.03,56768.0,84.3467,84.3733,84.1342,84.1784,56768.0
2019-01-24 15:30:00,95.03,95.04,94.76,94.77,71134.0,84.1784,84.1873,83.9393,83.9481,71134.0
2019-01-24 15:40:00,94.77,94.87,94.73,94.73,147100.0,83.9481,84.0367,83.9127,83.9127,147100.0
2019-01-24 15:50:00,94.73,94.83,94.59,94.75,328000.0,83.9127,84.0013,83.7887,83.9304,328000.0
2019-01-25 09:30:00,95.41,96.75,95.41,96.17,114494.0,84.515,85.702,84.515,85.1883,114494.0
2019-01-25 09:40:00,96.1,96.9,96.04,96.75,51088.0,85.1263,85.8349,85.0731,85.702,51088.0
2019-01-25 09:50:00,96.75,97.13,96.47,96.75,122262.0,85.702,86.0386,85.454,85.702,122262.0
2019-01-25 10:00:00,96.75,97.42,96.51,97.37,139794.0,85.702,86.2955,85.4894,86.2512,139794.0
2019-01-25 10:10:00,97.34,97.41,97.08,97.08,95415.0,86.2247,86.2867,85.9943,85.9943,95415.0
2019-01-25 10:20:00,97.07,97.12,96.71,96.99,103053.0,85.9855,86.0298,85.6666,85.9146,103053.0
2019-01-25 10:30:00,96.99,97.3,96.98,97.26,72174.0,85.9146,86.1892,85.9058,86.1538,72174.0
2019-01-25 10:40:00,97.26,97.44,97.15,97.32,78695.0,86.1538,86.3132,86.0564,86.2069,78695.0
2019-01-25 10:50:00,97.32,97.57,97.22,97.52,64324.0,86.2069,86.4284,86.1184,86.3841,64324.0
2019-01-25 11:00:00,97.51,97.6,97.29,97.39,43363.0,86.3752,86.455,86.1804,86.269,43363.0
2019-01-25 11:10:00,97.39,97.44,97.26,97.27,36036.0,86.269,86.3132,86.1538,86.1627,36036.0
2019-01-25 11:20:00,97.27,97.42,97.23,97.42,40715.0,86.1627,86.2955,86.1272,86.2955,40715.0
2019-01-25 11:30:00,97.43,97.71,97.41,97.66,52672.0,86.3044,86.5524,86.2867,86.5081,52672.0
2019-01-25 11:40:00,97.67,97.72,97.45,97.55,61839.0,86.517,86.5613,86.3221,86.4107,61839.0
2019-01-25 11:50:00,97.59,97.85,97.52,97.74,67086.0,86.4461,86.6764,86.3841,86.579,67086.0
2019-01-25 12:00:00,97.73,97.8,97.49,97.61,45204.0,86.5701,86.6321,86.3575,86.4638,45204.0
2019-01-25 12:10:00,97.6,97.8,97.6,97.79,48618.0,86.455,86.6321,86.455,86.6233,48618.0
2019-01-25 12:20:00,97.79,97.95,97.74,97.84,75638.0,86.6233,86.765,86.579,86.6676,75638.0
2019-01-25 12:30:00,97.84,97.98,97.66,97.98,40678.0,86.6676,86.7916,86.5081,86.7916,40678.0
2019-01-25 12:40:00,98.0,98.0,97.6,97.69,101645.0,86.8093,86.8093,86.455,86.5347,101645.0
2019-01-25 12:50:00,97.73,97.94,97.58,97.93,83692.0,86.5701,86.7561,86.4373,86.7473,83692.0
2019-01-25 13:00:00,97.93,98.15,97.8,97.98,102777.0,86.7473,86.9422,86.6321,86.7916,102777.0
2019-01-25 13:10:00,97.95,97.96,97.79,97.82,29408.0,86.765,86.7739,86.6233,86.6498,29408.0
2019-01-25 13:20:00,97.83,98.11,97.81,98.08,90192.0,86.6587,86.9067,86.641,86.8802,90192.0
2019-01-25 13:30:00,98.07,98.12,97.87,97.95,35083.0,86.8713,86.9156,86.6941,86.765,35083.0
2019-01-25 13:40:00,97.95,98.11,97.84,98.1,29041.0,86.765,86.9067,86.6676,86.8979,29041.0
2019-01-25 13:50:00,98.1,98.11,97.84,97.87,75107.0,86.8979,86.9067,86.6676,86.6941,75107.0
2019-01-25 14:00:00,97.88,97.89,97.69,97.72,151832.0,86.703,86.7119,86.5347,86.5613,151832.0
2019-01-25 14:10:00,97.71,97.75,97.57,97.68,85023.0,86.5524,86.5878,86.4284,86.5258,85023.0
2019-01-25 14:20:00,97.69,97.7,97.18,97.29,56440.0,86.5347,86.5436,86.0829,86.1804,56440.0
2019-01-25 14:30:00,97.28,97.29,97.17,97.21,86797.0,86.1715,86.1804,86.0741,86.1095,86797.0
2019-01-25 14:40:00,97.19,97.4,97.17,97.34,102443.0,86.0918,86.2778,86.0741,86.2247,102443.0
2019-01-25 14:50:00,97.31,97.51,97.22,97.36,152712.0,86.1981,86.3752,86.1184,86.2424,152712.0
2019-01-25 15:00:00,97.36,97.47,97.22,97.23,39999.0,86.2424,86.3398,86.1184,86.1272,39999.0
2019-01-25 15:10:00,97.25,97.43,97.25,97.43,33309.0,86.1449,86.3044,86.1449,86.3044,33309.0
2019-01-25 15:20:00,97.44,97.47,97.33,97.38,67182.0,86.3132,86.3398,86.2158,86.2601,67182.0
2019-01-25 15:30:00,97.38,97.45,97.21,97.41,124203.0,86.2601,86.3221,86.1095,86.2867,124203.0
2019-01-25 15:40:00,97.41,97.51,97.38,97.38,100202.0,86.2867,86.3752,86.2601,86.2601,100202.0
2019-01-25 15:50:00,97.39,97.7,97.32,97.67,371449.0,86.269,86.5436,86.2069,86.517,371449.0
2019-01-28 09:30:00,94.95,96.26,94.86,96.22,132783.0,84.1076,85.268,84.0279,85.2326,132783.0
2019-01-28 09:40:00,96.28,96.96,96.06,96.36,70087.0,85.2857,85.8881,85.0908,85.3566,70087.0
2019-01-28 09:50:00,96.26,96.94,96.18,96.9,30661.0,85.268,85.8703,85.1971,85.8349,30661.0
2019-01-28 10:00:00,96.82,97.23,96.52,97.22,52927.0,85.764,86.1272,85.4983,86.1184,52927.0
2019-01-28 10:10:00,97.22,97.33,97.13,97.29,84828.0,86.1184,86.2158,86.0386,86.1804,84828.0
2019-01-28 10:20:00,97.32,97.46,97.21,97.44,47211.0,86.2069,86.331,86.1095,86.3132,47211.0
2019-01-28 10:30:00,97.46,97.5,97.28,97.29,25014.0,86.331,86.3664,86.1715,86.1804,25014.0
2019-01-28 10:40:00,97.33,97.65,97.31,97.52,72876.0,86.2158,86.4993,86.1981,86.3841,72876.0
2019-01-28 10:50:00,97.52,97.7,97.33,97.34,36768.0,86.3841,86.5436,86.2158,86.2247,36768.0
2019-01-28 11:00:00,97.31,97.36,97.1,97.28,34938.0,86.1981,86.2424,86.0121,86.1715,34938.0
2019-01-28 11:10:00,97.28,97.42,97.19,97.29,23128.0,86.1715,86.2955,86.0918,86.1804,23128.0
2019-01-28 11:20:00,97.31,97.43,97.12,97.22,21912.0,86.1981,86.3044,86.0298,86.1184,21912.0
2019-01-28 11:30:00,97.25,97.37,97.01,97.01,21768.0,86.1449,86.2512,85.9323,85.9323,21768.0
2019-01-28 11:40:00,96.98,96.98,96.73,96.94,28299.0,85.9058,85.9058,85.6843,85.8703,28299.0
2019-01-28 11:50:00,96.92,97.01,96.63,96.66,37460.0,85.8526,85.9323,85.5957,85.6223,37460.0
2019-01-28 12:00:00,96.66,96.85,96.61,96.83,30255.0,85.6223,85.7906,85.578,85.7729,30255.0
2019-01-28 12:10:00,96.83,96.99,96.78,96.91,28919.0,85.7729,85.9146,85.7286,85.8438,28919.0
2019-01-28 12:20:00,96.91,97.11,96.9,97.01,23864.0,85.8438,86.0209,85.8349,85.9323,23864.0
2019-01-28 12:30:00,97.02,97.06,96.9,97.01,17393.0,85.9412,85.9766,85.8349,85.9323,17393.0
2019-01-28 12:40:00,97.01,97.06,96.94,97.03,16550.0,85.9323,85.9766,85.8703,85.9501,16550.0
2019-01-28 12:50:00,97.06,97.16,96.95,97.05,43440.0,85.9766,86.0652,85.8792,85.9678,43440.0
2019-01-28 13:00:00,97.04,97.19,96.93,97.19,54513.0,85.9589,86.0918,85.8615,86.0918,54513.0
2019-01-28 13:10:00,97.25,97.31,97.18,97.29,17167.0,86.1449,86.1981,86.0829,86.1804,17167.0
2019-01-28 13:20:00,97.28,97.36,97.13,97.16,17158.0,86.1715,86.2424,86.0386,86.0652,17158.0
2019-01-28 13:30:00,97.14,97.31,97.13,97.21,24110.0,86.0475,86.1981,86.0386,86.1095,24110.0
2019-01-28 13:40:00,97.17,97.26,97.09,97.23,16651.0,86.0741,86.1538,86.0032,86.1272,16651.0
2019-01-28 13:50:00,97.24,97.34,97.24,97.28,25188.0,86.1361,86.2247,86.1361,86.1715,25188.0
2019-01-28 14:00:00,97.29,97.35,97.07,97.12,31717.0,86.1804,86.2335,85.9855,86.0298,31717.0
2019-01-28 14:10:00,97.11,97.12,96.99,97.03,41390.0,86.0209,86.0298,85.9146,85.9501,41390.0
2019-01-28 14:20:00,97.05,97.17,96.94,97.06,20908.0,85.9678,86.0741,85.8703,85.9766,20908.0
2019-01-28 14:30:00,97.07,97.13,96.95,97.09,29096.0,85.9855,86.0386,85.8792,86.0032,29096.0
2019-01-28 14:40:00,97.09,97.22,97.02,97.18,30342.0,86.0032,86.1184,85.9412,86.0829,30342.0
2019-01-28 14:50:00,97.2,97.32,97.04,97.05,21842.0,86.1006,86.2069,85.9589,85.9678,21842.0
2019-01-28 15:00:00,97.03,97.2,96.93,96.98,32629.0,85.9501,86.1006,85.8615,85.9058,32629.0
2019-01-28 15:10:00,97.0,97.24,96.99,97.19,33545.0,85.9235,86.1361,85.9146,86.0918,33545.0
2019-01-28 15:20:00,97.19,97.37,97.19,97.28,35212.0,86.0918,86.2512,86.0918,86.1715,35212.0
2019-01-28 15:30:00,97.29,97.37,97.19,97.28,59245.0,86.1804,86.2512,86.0918,86.1715,59245.0
2019-01-28 15:40:00,97.28,97.39,97.25,97.28,44470.0,86.1715,86.269,86.1449,86.1715,44470.0
2019-01-28 15:50:00,97.27,97.5,97.26,97.34,150066.0,86.1627,86.3664,86.1538,86.2247,150066.0
2019-01-29 09:30:00,98.07,98.3,96.63,96.95,74535.0,86.8713,87.075,85.5957,85.8792,74535.0
2019-01-29 09:40:00,96.97,97.26,96.69,97.23,41353.0,85.8969,86.1538,85.6489,86.1272,41353.0
2019-01-29 09:50:00,97.28,97.44,97.13,97.13,54265.0,86.1715,86.3132,86.0386,86.0386,54265.0
2019-01-29 10:00:00,97.2,97.57,97.15,97.22,24924.0,86.1006,86.4284,86.0564,86.1184,24924.0
2019-01-29 10:10:00,97.2,97.3,97.01,97.2,30861.0,86.1006,86.1892,85.9323,86.1006,30861.0
2019-01-29 10:20:00,97.2,97.62,97.05,97.59,57824.0,86.1006,86.4727,85.9678,86.4461,57824.0
2019-01-29 10:30:00,97.63,97.7,97.27,97.3,25986.0,86.4815,86.5436,86.1627,86.1892,25986.0
2019-01-29 10:40:00,97.29,97.32,97.02,97.09,19030.0,86.1804,86.2069,85.9412,86.0032,19030.0
2019-01-29 10:50:00,97.08,97.11,96.7,96.8,31569.0,85.9943,86.0209,85.6577,85.7463,31569.0
2019-01-29 11:00:00,96.78,96.83,96.63,96.75,36792.0,85.7286,85.7729,85.5957,85.702,36792.0
2019-01-29 11:10:00,96.75,96.9,96.57,96.9,24855.0,85.702,85.8349,85.5426,85.8349,24855.0
2019-01-29 11:20:00,96.93,97.01,96.81,96.86,21230.0,85.8615,85.9323,85.7552,85.7995,21230.0
2019-01-29 11:30:00,96.89,97.15,96.89,97.08,19839.0,85.826,86.0564,85.826,85.9943,19839.0
2019-01-29 11:40:00,97.07,97.07,96.87,96.92,19540.0,85.9855,85.9855,85.8083,85.8526,19540.0
2019-01-29 11:50:00,96.93,96.96,96.79,96.79,21267.0,85.8615,85.8881,85.7375,85.7375,21267.0
2019-01-29 12:00:00,96.79,96.85,96.73,96.83,15703.0,85.7375,85.7906,85.6843,85.7729,15703.0
2019-01-29 12:10:00,96.82,97.1,96.78,97.06,30550.0,85.764,86.0121,85.7286,85.9766,30550.0
2019-01-29 12:20:00,97.07,97.22,97.02,97.02,23087.0,85.9855,86.1184,85.9412,85.9412,23087.0
2019-01-29 12:30:00,97.03,97.04,96.93,96.97,19929.0,85.9501,85.9589,85.8615,85.8969,19929.0
2019-01-29 12:40:00,97.0,97.04,96.86,96.96,18754.0,85.9235,85.9589,85.7995,85.8881,18754.0
2019-01-29 12:50:00,96.99,97.19,96.99,97.03,31642.0,85.9146,86.0918,85.9146,85.9501,31642.0
2019-01-29 13:00:00,97.01,97.05,96.91,97.03,23983.0,85.9323,85.9678,85.8438,85.9501,23983.0
2019-01-29 13:10:00,97.04,97.06,96.92,96.96,34761.0,85.9589,85.9766,85.8526,85.8881,34761.0
2019-01-29 13:20:00,96.96,97.01,96.84,97.01,37608.0,85.8881,85.9323,85.7818,85.9323,37608.0
2019-01-29 13:30:00,97.0,97.03,96.78,96.89,17763.0,85.9235,85.9501,85.7286,85.826,17763.0
2019-01-29 13:40:00,96.89,97.0,96.84,96.97,22923.0,85.826,85.9235,85.7818,85.8969,22923.0
2019-01-29 13:50:00,96.97,97.04,96.95,97.0,22704.0,85.8969,85.9589,85.8792,85.9235,22704.0
2019-01-29 14:00:00,97.0,97.0,96.83,96.97,34396.0,85.9235,85.9235,85.7729,85.8969,34396.0
2019-01-29 14:10:00,96.97,96.99,96.79,96.85,24475.0,85.8969,85.9146,85.7375,85.7906,24475.0
2019-01-29 14:20:00,96.84,96.87,96.77,96.83,24891.0,85.7818,85.8083,85.7197,85.7729,24891.0
2019-01-29 14:30:00,96.83,96.89,96.8,96.84,30543.0,85.7729,85.826,85.7463,85.7818,30543.0
2019-01-29 14:40:00,96.83,96.85,96.68,96.71,32377.0,85.7729,85.7906,85.64,85.6666,32377.0
2019-01-29 14:50:00,96.72,96.79,96.72,96.75,30979.0,85.6755,85.7375,85.6755,85.702,30979.0
2019-01-29 15:00:00,96.76,96.87,96.69,96.87,29162.0,85.7109,85.8083,85.6489,85.8083,29162.0
2019-01-29 15:10:00,96.87,97.01,96.84,97.01,27619.0,85.8083,85.9323,85.7818,85.9323,27619.0
2019-01-29 15:20:00,97.02,97.16,97.0,97.1,75913.0,85.9412,86.0652,85.9235,86.0121,75913.0
2019-01-29 15:30:00,97.11,97.21,97.06,97.2,74192.0,86.0209,86.1095,85.9766,86.1006,74192.0
2019-01-29 15:40:00,97.21,97.35,97.01,97.01,60244.0,86.1095,86.2335,85.9323,85.9323,60244.0
2019-01-29 15:50:00,97.01,97.16,96.9,97.01,153518.0,85.9323,86.0652,85.8349,85.9323,153518.0
2019-01-30 09:30:00,97.57,98.11,97.37,98.05,57125.0,86.4284,86.9067,86.2512,86.8536,57125.0
2019-01-30 09:40:00,98.02,98.03,97.4,97.59,79416.0,86.827,86.8359,86.2778,86.4461,79416.0
2019-01-30 09:50:00,97.61,97.87,97.47,97.59,40368.0,86.4638,86.6941,86.3398,86.4461,40368.0
2019-01-30 10:00:00,97.51,97.58,97.11,97.35,59715.0,86.3752,86.4373,86.0209,86.2335,59715.0
2019-01-30 10:10:00,97.37,97.63,97.31,97.38,35057.0,86.2512,86.4815,86.1981,86.2601,35057.0
2019-01-30 10:20:00,97.36,97.58,97.36,97.55,36073.0,86.2424,86.4373,86.2424,86.4107,36073.0
2019-01-30 10:30:00,97.57,97.69,97.53,97.56,40922.0,86.4284,86.5347,86.393,86.4195,40922.0
2019-01-30 10:40:00,97.54,97.72,97.43,97.61,33416.0,86.4018,86.5613,86.3044,86.4638,33416.0
2019-01-30 10:50:00,97.61,97.67,97.48,97.58,42219.0,86.4638,86.517,86.3487,86.4373,42219.0
2019-01-30 11:00:00,97.59,98.02,97.58,97.85,66728.0,86.4461,86.827,86.4373,86.6764,66728.0
2019-01-30 11:10:00,97.86,97.9,97.69,97.88,58291.0,86.6853,86.7207,86.5347,86.703,58291.0
2019-01-30 11:20:00,97.87,97.87,97.55,97.57,71511.0,86.6941,86.6941,86.4107,86.4284,71511.0
2019-01-30 11:30:00,97.55,97.57,97.31,97.4,32884.0,86.4107,86.4284,86.1981,86.2778,32884.0
2019-01-30 11:40:00,97.39,97.72,97.36,97.69,39519.0,86.269,86.5613,86.2424,86.5347,39519.0
2019-01-30 11:50:00,97.68,97.79,97.53,97.79,32414.0,86.5258,86.6233,86.393,86.6233,32414.0
2019-01-30 12:00:00,97.81,97.88,97.65,97.81,25586.0,86.641,86.703,86.4993,86.641,25586.0
2019-01-30 12:10:00,97.88,98.06,97.87,98.0,37327.0,86.703,86.8624,86.6941,86.8093,37327.0
2019-01-30 12:20:00,98.01,98.2,97.97,98.14,34532.0,86.8182,86.9865,86.7827,86.9333,34532.0
2019-01-30 12:30:00,98.14,98.19,98.07,98.13,23310.0,86.9333,86.9776,86.8713,86.9244,23310.0
2019-01-30 12:40:00,98.16,98.21,98.05,98.13,18742.0,86.951,86.9953,86.8536,86.9244,18742.0
2019-01-30 12:50:00,98.14,98.25,98.09,98.25,23724.0,86.9333,87.0307,86.889,87.0307,23724.0
2019-01-30 13:00:00,98.24,98.25,98.09,98.09,16435.0,87.0219,87.0307,86.889,86.889,16435.0
2019-01-30 13:10:00,98.1,98.1,97.98,97.98,22412.0,86.8979,86.8979,86.7916,86.7916,22412.0
2019-01-30 13:20:00,97.99,98.01,97.88,97.94,28032.0,86.8004,86.8182,86.703,86.7561,28032.0
2019-01-30 13:30:00,97.95,98.12,97.95,98.11,23203.0,86.765,86.9156,86.765,86.9067,23203.0
2019-01-30 13:40:00,98.12,98.16,98.0,98.04,20522.0,86.9156,86.951,86.8093,86.8447,20522.0
2019-01-30 13:50:00,98.04,98.25,98.03,98.15,30659.0,86.8447,87.0307,86.8359,86.9422,30659.0
2019-01-30 14:00:00,98.12,98.88,98.06,98.65,50753.0,86.9156,87.5888,86.8624,87.3851,50753.0
2019-01-30 14:10:00,98.65,98.9,98.58,98.88,71468.0,87.3851,87.6065,87.3231,87.5888,71468.0
2019-01-30 14:20:00,98.87,99.13,98.73,98.8,51104.0,87.5799,87.8103,87.4559,87.5179,51104.0
2019-01-30 14:30:00,98.81,99.14,98.72,99.0,32729.0,87.5268,87.8191,87.4471,87.6951,32729.0
2019-01-30 14:40:00,99.0,99.23,98.94,99.2,35153.0,87.6951,87.8988,87.642,87.8723,35153.0
2019-01-30 14:50:00,99.2,99.44,99.15,99.33,52581.0,87.8723,88.0849,87.828,87.9874,52581.0
2019-01-30 15:00:00,99.33,99.39,99.15,99.15,42222.0,87.9874,88.0406,87.828,87.828,42222.0
2019-01-30 15:10:00,99.11,99.24,98.95,99.18,51883.0,87.7925,87.9077,87.6508,87.8545,51883.0
2019-01-30 15:20:00,99.19,99.32,99.11,99.2,62078.0,87.8634,87.9786,87.7925,87.8723,62078.0
2019-01-30 15:30:00,99.19,99.2,98.99,99.03,82903.0,87.8634,87.8723,87.6862,87.7217,82903.0
2019-01-30 15:40:00,99.01,99.04,98.86,98.96,83020.0,87.704,87.7305,87.5711,87.6597,83020.0
2019-01-30 15:50:00,98.96,99.05,98.82,99.02,204455.0,87.6597,87.7394,87.5357,87.7128,204455.0
2019-01-31 09:30:00,98.74,98.87,98.15,98.8,50813.0,87.4648,87.5799,86.9422,87.5179,50813.0
2019-01-31 09:40:00,98.71,98.96,98.28,98.74,42868.0,87.4382,87.6597,87.0573,87.4648,42868.0
2019-01-31 09:50:00,98.76,98.94,98.62,98.66,52077.0,87.4825,87.642,87.3585,87.3939,52077.0
2019-01-31 10:00:00,98.62,98.94,98.58,98.62,50202.0,87.3585,87.642,87.3231,87.3585,50202.0
2019-01-31 10:10:00,98.58,98.85,98.58,98.81,47310.0,87.3231,87.5622,87.3231,87.5268,47310.0
2019-01-31 10:20:00,98.79,98.79,98.37,98.53,74207.0,87.5091,87.5091,87.137,87.2788,74207.0
2019-01-31 10:30:00,98.53,98.69,98.38,98.4,36767.0,87.2788,87.4205,87.1459,87.1636,36767.0
2019-01-31 10:40:00,98.38,98.4,98.07,98.31,132985.0,87.1459,87.1636,86.8713,87.0839,132985.0
2019-01-31 10:50:00,98.3,98.38,98.1,98.18,23474.0,87.075,87.1459,86.8979,86.9687,23474.0
2019-01-31 11:00:00,98.17,98.3,98.13,98.2,54641.0,86.9599,87.075,86.9244,86.9865,54641.0
2019-01-31 11:10:00,98.18,98.28,98.06,98.13,29058.0,86.9687,87.0573,86.8624,86.9244,29058.0
2019-01-31 11:20:00,98.17,98.21,98.07,98.14,24788.0,86.9599,86.9953,86.8713,86.9333,24788.0
2019-01-31 11:30:00,98.14,98.28,98.03,98.23,44400.0,86.9333,87.0573,86.8359,87.013,44400.0
2019-01-31 11:40:00,98.23,98.31,98.18,98.23,35941.0,87.013,87.0839,86.9687,87.013,35941.0
2019-01-31 11:50:00,98.22,98.55,98.12,98.48,35642.0,87.0042,87.2965,86.9156,87.2345,35642.0
2019-01-31 12:00:00,98.47,98.53,98.35,98.44,44705.0,87.2256,87.2788,87.1193,87.1991,44705.0
2019-01-31 12:10:00,98.43,98.54,98.35,98.48,18953.0,87.1902,87.2876,87.1193,87.2345,18953.0
2019-01-31 12:20:00,98.47,98.58,98.41,98.48,17914.0,87.2256,87.3231,87.1725,87.2345,17914.0
2019-01-31 12:30:00,98.48,98.67,98.45,98.62,14136.0,87.2345,87.4028,87.2079,87.3585,14136.0
2019-01-31 12:40:00,98.64,98.67,98.34,98.41,29805.0,87.3762,87.4028,87.1105,87.1725,29805.0
2019-01-31 12:50:00,98.41,98.46,98.31,98.36,19508.0,87.1725,87.2168,87.0839,87.1282,19508.0
2019-01-31 13:00:00,98.38,98.58,98.33,98.5,19805.0,87.1459,87.3231,87.1016,87.2522,19805.0
2019-01-31 13:10:00,98.51,98.51,98.35,98.41,32712.0,87.2611,87.2611,87.1193,87.1725,32712.0
2019-01-31 13:20:00,98.42,98.62,98.41,98.52,20064.0,87.1813,87.3585,87.1725,87.2699,20064.0
2019-01-31 13:30:00,98.55,98.55,98.23,98.28,21220.0,87.2965,87.2965,87.013,87.0573,21220.0
2019-01-31 13:40:00,98.28,98.44,98.25,98.3,16866.0,87.0573,87.1991,87.0307,87.075,16866.0
2019-01-31 13:50:00,98.3,98.52,98.29,98.52,11649.0,87.075,87.2699,87.0662,87.2699,11649.0
2019-01-31 14:00:00,98.53,98.61,98.47,98.58,27957.0,87.2788,87.3496,87.2256,87.3231,27957.0
2019-01-31 14:10:00,98.59,98.64,98.34,98.38,28059.0,87.3319,87.3762,87.1105,87.1459,28059.0
2019-01-31 14:20:00,98.4,98.63,98.38,98.6,21607.0,87.1636,87.3674,87.1459,87.3408,21607.0
2019-01-31 14:30:00,98.59,98.64,98.38,98.47,31099.0,87.3319,87.3762,87.1459,87.2256,31099.0
2019-01-31 14:40:00,98.49,98.5,98.4,98.42,32128.0,87.2433,87.2522,87.1636,87.1813,32128.0
2019-01-31 14:50:00,98.42,98.55,98.39,98.49,31560.0,87.1813,87.2965,87.1548,87.2433,31560.0
2019-01-31 15:00:00,98.48,98.54,98.37,98.45,56107.0,87.2345,87.2876,87.137,87.2079,56107.0
2019-01-31 15:10:00,98.45,98.46,98.15,98.15,77070.0,87.2079,87.2168,86.9422,86.9422,77070.0
2019-01-31 15:20:00,98.17,98.33,98.16,98.27,30646.0,86.9599,87.1016,86.951,87.0485,30646.0
2019-01-31 15:30:00,98.31,98.58,98.23,98.58,49431.0,87.0839,87.3231,87.013,87.3231,49431.0
2019-01-31 15:40:00,98.57,98.58,98.42,98.52,69900.0,87.3142,87.3231,87.1813,87.2699,69900.0
2019-01-31 15:50:00,98.51,98.94,98.51,98.86,198074.0,87.2611,87.642,87.2611,87.5711,198074.0
2019-02-01 09:30:00,99.17,99.89,99.0,99.88,83576.0,87.8457,88.4835,87.6951,88.4746,83576.0
2019-02-01 09:40:00,99.95,99.99,99.05,99.07,60609.0,88.5366,88.5721,87.7394,87.7571,60609.0
2019-02-01 09:50:00,99.08,99.23,98.84,98.84,57208.0,87.766,87.8988,87.5534,87.5534,57208.0
2019-02-01 10:00:00,98.88,99.6,98.88,99.54,59687.0,87.5888,88.2266,87.5888,88.1734,59687.0
2019-02-01 10:10:00,99.54,99.71,99.45,99.58,116585.0,88.1734,88.324,88.0937,88.2089,116585.0
2019-02-01 10:20:00,99.58,99.87,99.58,99.73,70616.0,88.2089,88.4658,88.2089,88.3417,70616.0
2019-02-01 10:30:00,99.75,99.94,99.69,99.91,29958.0,88.3595,88.5278,88.3063,88.5012,29958.0
2019-02-01 10:40:00,99.93,100.11,99.72,99.73,74889.0,88.5189,88.6784,88.3329,88.3417,74889.0
2019-02-01 10:50:00,99.76,99.77,99.41,99.49,27778.0,88.3683,88.3772,88.0583,88.1291,27778.0
2019-02-01 11:00:00,99.5,99.81,99.41,99.78,54364.0,88.138,88.4126,88.0583,88.386,54364.0
2019-02-01 11:10:00,99.77,99.8,99.52,99.52,29208.0,88.3772,88.4038,88.1557,88.1557,29208.0
2019-02-01 11:20:00,99.52,99.77,99.46,99.71,32297.0,88.1557,88.3772,88.1026,88.324,32297.0
2019-02-01 11:30:00,99.7,100.04,99.7,99.92,80557.0,88.3152,88.6163,88.3152,88.51,80557.0
2019-02-01 11:40:00,99.93,100.16,99.93,100.11,40927.0,88.5189,88.7226,88.5189,88.6784,40927.0
2019-02-01 11:50:00,100.13,100.43,100.13,100.42,48348.0,88.6961,88.9618,88.6961,88.953,48348.0
2019-02-01 12:00:00,100.44,100.53,100.31,100.38,40588.0,88.9707,89.0504,88.8555,88.9175,40588.0
2019-02-01 12:10:00,100.37,100.53,100.3,100.47,43968.0,88.9087,89.0504,88.8467,88.9972,43968.0
2019-02-01 12:20:00,100.46,100.46,100.22,100.39,49412.0,88.9884,88.9884,88.7758,88.9264,49412.0
2019-02-01 12:30:00,100.38,100.46,100.2,100.2,44468.0,88.9175,88.9884,88.7581,88.7581,44468.0
2019-02-01 12:40:00,100.18,100.47,100.11,100.45,29999.0,88.7404,88.9972,88.6784,88.9795,29999.0
2019-02-01 12:50:00,100.45,100.46,100.27,100.3,35227.0,88.9795,88.9884,88.8201,88.8467,35227.0
2019-02-01 13:00:00,100.34,100.59,100.26,100.52,32734.0,88.8821,89.1035,88.8112,89.0415,32734.0
2019-02-01 13:10:00,100.53,100.63,100.45,100.53,37558.0,89.0504,89.139,88.9795,89.0504,37558.0
2019-02-01 13:20:00,100.52,100.6,100.32,100.53,36836.0,89.0415,89.1124,88.8644,89.0504,36836.0
2019-02-01 13:30:00,100.51,100.57,100.31,100.43,21145.0,89.0327,89.0858,88.8555,88.9618,21145.0
2019-02-01 13:40:00,100.42,100.42,100.23,100.36,31710.0,88.953,88.953,88.7846,88.8998,31710.0
2019-02-01 13:50:00,100.35,100.39,100.32,100.34,30835.0,88.8909,88.9264,88.8644,88.8821,30835.0
2019-02-01 14:00:00,100.36,100.37,100.04,100.16,43983.0,88.8998,88.9087,88.6163,88.7226,43983.0
2019-02-01 14:10:00,100.18,100.2,99.96,99.96,45667.0,88.7404,88.7581,88.5455,88.5455,45667.0
2019-02-01 14:20:00,99.94,100.04,99.91,100.0,33527.0,88.5278,88.6163,88.5012,88.5809,33527.0
2019-02-01 14:30:00,100.0,100.15,99.96,100.06,23802.0,88.5809,88.7138,88.5455,88.6341,23802.0
2019-02-01 14:40:00,100.05,100.05,99.97,100.02,23779.0,88.6252,88.6252,88.5543,88.5986,23779.0
2019-02-01 14:50:00,100.03,100.04,99.88,100.01,93982.0,88.6075,88.6163,88.4746,88.5898,93982.0
2019-02-01 15:00:00,100.01,100.09,99.94,99.98,98342.0,88.5898,88.6606,88.5278,88.5632,98342.0
2019-02-01 15:10:00,99.98,100.3,99.97,100.26,56740.0,88.5632,88.8467,88.5543,88.8112,56740.0
2019-02-01 15:20:00,100.29,100.4,100.24,100.4,68246.0,88.8378,88.9352,88.7935,88.9352,68246.0
2019-02-01 15:30:00,100.4,100.56,100.36,100.37,114268.0,88.9352,89.077,88.8998,88.9087,114268.0
2019-02-01 15:40:00,100.36,100.4,100.23,100.26,66726.0,88.8998,88.9352,88.7846,88.8112,66726.0
2019-02-01 15:50:00,100.27,100.61,100.23,100.55,207762.0,88.8201,89.1213,88.7846,89.0681,207762.0
2019-02-04 09:30:00,100.47,100.79,99.41,99.47,74896.0,88.9972,89.2807,88.0583,88.1114,74896.0
2019-02-04 09:40:00,99.51,99.72,99.1,99.71,27038.0,88.1469,88.3329,87.7837,88.324,27038.0
2019-02-04 09:50:00,99.69,99.75,99.37,99.4,37316.0,88.3063,88.3595,88.0229,88.0494,37316.0
2019-02-04 10:00:00,99.4,99.41,98.95,99.01,142539.0,88.0494,88.0583,87.6508,87.704,142539.0
2019-02-04 10:10:00,99.01,99.16,98.84,98.86,60898.0,87.704,87.8368,87.5534,87.5711,60898.0
2019-02-04 10:20:00,98.86,99.02,98.73,98.82,52651.0,87.5711,87.7128,87.4559,87.5357,52651.0
2019-02-04 10:30:00,98.8,99.17,98.76,99.09,38278.0,87.5179,87.8457,87.4825,87.7748,38278.0
2019-02-04 10:40:00,99.1,99.4,99.1,99.22,45687.0,87.7837,88.0494,87.7837,87.89,45687.0
2019-02-04 10:50:00,99.23,99.33,99.15,99.23,52838.0,87.8988,87.9874,87.828,87.8988,52838.0
2019-02-04 11:00:00,99.23,99.54,99.22,99.32,32908.0,87.8988,88.1734,87.89,87.9786,32908.0
2019-02-04 11:10:00,99.39,99.56,99.3,99.53,21702.0,88.0406,88.1912,87.9608,88.1646,21702.0
2019-02-04 11:20:00,99.55,99.59,99.38,99.48,21210.0,88.1823,88.2177,88.0317,88.1203,21210.0
2019-02-04 11:30:00,99.5,99.69,99.48,99.51,29583.0,88.138,88.3063,88.1203,88.1469,29583.0
2019-02-04 11:40:00,99.52,99.61,99.45,99.53,40105.0,88.1557,88.2354,88.0937,88.1646,40105.0
2019-02-04 11:50:00,99.55,99.72,99.54,99.68,22709.0,88.1823,88.3329,88.1734,88.2975,22709.0
2019-02-04 12:00:00,99.7,99.85,99.63,99.85,17009.0,88.3152,88.448,88.2532,88.448,17009.0
2019-02-04 12:10:00,99.85,100.0,99.8,99.93,21219.0,88.448,88.5809,88.4038,88.5189,21219.0
2019-02-04 12:20:00,99.94,99.96,99.83,99.85,16734.0,88.5278,88.5455,88.4303,88.448,16734.0
2019-02-04 12:30:00,99.83,99.83,99.72,99.73,22544.0,88.4303,88.4303,88.3329,88.3417,22544.0
2019-02-04 12:40:00,99.71,99.84,99.64,99.67,28575.0,88.324,88.4392,88.262,88.2886,28575.0
2019-02-04 12:50:00,99.69,99.7,99.56,99.67,13354.0,88.3063,88.3152,88.1912,88.2886,13354.0
2019-02-04 13:00:00,99.68,99.7,99.42,99.44,36805.0,88.2975,88.3152,88.0671,88.0849,36805.0
2019-02-04 13:10:00,99.44,99.75,99.43,99.75,28324.0,88.0849,88.3595,88.076,88.3595,28324.0
2019-02-04 13:20:00,99.74,99.81,99.67,99.67,19126.0,88.3506,88.4126,88.2886,88.2886,19126.0
2019-02-04 13:30:00,99.67,99.69,99.52,99.68,78635.0,88.2886,88.3063,88.1557,88.2975,78635.0
2019-02-04 13:40:00,99.68,99.9,99.61,99.87,66918.0,88.2975,88.4923,88.2354,88.4658,66918.0
2019-02-04 13:50:00,99.87,99.97,99.81,99.89,55918.0,88.4658,88.5543,88.4126,88.4835,55918.0
2019-02-04 14:00:00,99.9,99.98,99.85,99.89,63772.0,88.4923,88.5632,88.448,88.4835,63772.0
2019-02-04 14:10:00,99.89,99.89,99.74,99.78,57163.0,88.4835,88.4835,88.3506,88.386,57163.0
2019-02-04 14:20:00,99.79,99.82,99.58,99.6,41525.0,88.3949,88.4215,88.2089,88.2266,41525.0
2019-02-04 14:30:00,99.58,99.68,99.53,99.66,65322.0,88.2089,88.2975,88.1646,88.2797,65322.0
2019-02-04 14:40:00,99.67,99.68,99.58,99.61,31023.0,88.2886,88.2975,88.2089,88.2354,31023.0
2019-02-04 14:50:00,99.61,99.67,99.58,99.62,31648.0,88.2354,88.2886,88.2089,88.2443,31648.0
2019-02-04 15:00:00,99.62,99.83,99.6,99.83,30761.0,88.2443,88.4303,88.2266,88.4303,30761.0
2019-02-04 15:10:00,99.83,99.92,99.82,99.89,49237.0,88.4303,88.51,88.4215,88.4835,49237.0
2019-02-04 15:20:00,99.92,99.95,99.77,99.77,40357.0,88.51,88.5366,88.3772,88.3772,40357.0
2019-02-04 15:30:00,99.76,99.8,99.66,99.77,89254.0,88.3683,88.4038,88.2797,88.3772,89254.0
2019-02-04 15:40:00,99.77,99.8,99.62,99.65,74258.0,88.3772,88.4038,88.2443,88.2709,74258.0
2019-02-04 15:50:00,99.66,99.87,99.61,99.7,248799.0,88.2797,88.4658,88.2354,88.3152,248799.0
2019-02-05 09:30:00,99.54,99.69,99.05,99.58,91808.0,88.1734,88.3063,87.7394,88.2089,91808.0
2019-02-05 09:40:00,99.61,99.97,99.59,99.81,35035.0,88.2354,88.5543,88.2177,88.4126,35035.0
2019-02-05 09:50:00,99.81,99.93,99.48,99.64,39948.0,88.4126,88.5189,88.1203,88.262,39948.0
2019-02-05 10:00:00,99.65,99.72,99.2,99.28,42283.0,88.2709,88.3329,87.8723,87.9431,42283.0
2019-02-05 10:10:00,99.26,99.62,99.25,99.56,30289.0,87.9254,88.2443,87.9166,88.1912,30289.0
2019-02-05 10:20:00,99.56,99.74,99.42,99.7,31954.0,88.1912,88.3506,88.0671,88.3152,31954.0
2019-02-05 10:30:00,99.72,99.82,99.54,99.54,30613.0,88.3329,88.4215,88.1734,88.1734,30613.0
2019-02-05 10:40:00,99.55,99.86,99.55,99.74,116988.0,88.1823,88.4569,88.1823,88.3506,116988.0
2019-02-05 10:50:00,99.74,99.93,99.68,99.88,28250.0,88.3506,88.5189,88.2975,88.4746,28250.0
2019-02-05 11:00:00,99.88,100.03,99.82,99.93,66588.0,88.4746,88.6075,88.4215,88.5189,66588.0
2019-02-05 11:10:00,99.93,100.04,99.8,99.91,38446.0,88.5189,88.6163,88.4038,88.5012,38446.0
2019-02-05 11:20:00,99.9,99.93,99.6,99.7,49317.0,88.4923,88.5189,88.2266,88.3152,49317.0
2019-02-05 11:30:00,99.7,99.81,99.61,99.62,22330.0,88.3152,88.4126,88.2354,88.2443,22330.0
2019-02-05 11:40:00,99.64,99.85,99.64,99.71,17158.0,88.262,88.448,88.262,88.324,17158.0
2019-02-05 11:50:00,99.7,99.88,99.7,99.71,22599.0,88.3152,88.4746,88.3152,88.324,22599.0
2019-02-05 12:00:00,99.71,99.89,99.63,99.63,25692.0,88.324,88.4835,88.2532,88.2532,25692.0
2019-02-05 12:10:00,99.6,99.72,99.57,99.57,25860.0,88.2266,88.3329,88.2,88.2,25860.0
2019-02-05 12:20:00,99.57,99.65,99.49,99.62,28673.0,88.2,88.2709,88.1291,88.2443,28673.0
2019-02-05 12:30:00,99.62,99.62,99.46,99.57,14072.0,88.2443,88.2443,88.1026,88.2,14072.0
2019-02-05 12:40:00,99.56,99.57,99.41,99.42,40557.0,88.1912,88.2,88.0583,88.0671,40557.0
2019-02-05 12:50:00,99.42,99.52,99.26,99.32,24792.0,88.0671,88.1557,87.9254,87.9786,24792.0
2019-02-05 13:00:00,99.33,99.53,99.32,99.45,23107.0,87.9874,88.1646,87.9786,88.0937,23107.0
2019-02-05 13:10:00,99.45,99.58,99.45,99.55,18733.0,88.0937,88.2089,88.0937,88.1823,18733.0
2019-02-05 13:20:00,99.56,99.71,99.56,99.71,36901.0,88.1912,88.324,88.1912,88.324,36901.0
2019-02-05 13:30:00,99.7,99.77,99.58,99.74,23377.0,88.3152,88.3772,88.2089,88.3506,23377.0
2019-02-05 13:40:00,99.77,100.06,99.73,100.0,24644.0,88.3772,88.6341,88.3417,88.5809,24644.0
2019-02-05 13:50:00,100.01,100.11,99.99,100.06,24878.0,88.5898,88.6784,88.5721,88.6341,24878.0
2019-02-05 14:00:00,100.05,100.43,100.05,100.43,29186.0,88.6252,88.9618,88.6252,88.9618,29186.0
2019-02-05 14:10:00,100.44,100.44,100.31,100.43,40717.0,88.9707,88.9707,88.8555,88.9618,40717.0
2019-02-05 14:20:00,100.41,100.43,100.25,100.27,25919.0,88.9441,88.9618,88.8024,88.8201,25919.0
2019-02-05 14:30:00,100.26,100.35,100.16,100.18,18244.0,88.8112,88.8909,88.7226,88.7404,18244.0
2019-02-05 14:40:00,100.18,100.33,100.1,100.31,19376.0,88.7404,88.8732,88.6695,88.8555,19376.0
2019-02-05 14:50:00,100.31,100.44,100.28,100.42,20040.0,88.8555,88.9707,88.8289,88.953,20040.0
2019-02-05 15:00:00,100.44,100.51,100.37,100.41,30079.0,88.9707,89.0327,88.9087,88.9441,30079.0
2019-02-05 15:10:00,100.41,100.41,100.32,100.4,15347.0,88.9441,88.9441,88.8644,88.9352,15347.0
2019-02-05 15:20:00,100.4,100.44,100.21,100.32,41578.0,88.9352,88.9707,88.7669,88.8644,41578.0
2019-02-05 15:30:00,100.31,100.36,100.13,100.17,45834.0,88.8555,88.8998,88.6961,88.7315,45834.0
2019-02-05 15:40:00,100.17,100.29,100.09,100.19,48054.0,88.7315,88.8378,88.6606,88.7492,48054.0
2019-02-05 15:50:00,100.19,100.43,100.1,100.41,241382.0,88.7492,88.9618,88.6695,88.9441,241382.0
2019-02-06 09:30:00,101.05,102.84,101.0,102.32,235808.0,89.511,91.0966,89.4667,90.636,235808.0
2019-02-06 09:40:00,102.32,102.94,101.72,102.91,95769.0,90.636,91.1852,90.1045,91.1586,95769.0
2019-02-06 09:50:00,102.96,103.42,102.87,103.36,74630.0,91.2029,91.6104,91.1232,91.5572,74630.0
2019-02-06 10:00:00,103.37,103.48,102.96,103.21,79551.0,91.5661,91.6635,91.2029,91.4244,79551.0
2019-02-06 10:10:00,103.2,103.2,102.31,102.39,89619.0,91.4155,91.4155,90.6271,90.698,89619.0
2019-02-06 10:20:00,102.38,102.71,102.15,102.18,70069.0,90.6891,90.9815,90.4854,90.512,70069.0
2019-02-06 10:30:00,102.17,102.22,101.79,102.11,99195.0,90.5031,90.5474,90.1665,90.45,99195.0
2019-02-06 10:40:00,102.1,102.14,101.9,101.98,80820.0,90.4411,90.4765,90.2639,90.3348,80820.0
2019-02-06 10:50:00,101.98,102.2,101.87,102.11,68113.0,90.3348,90.5297,90.2374,90.45,68113.0
2019-02-06 11:00:00,102.1,102.55,101.96,102.49,46598.0,90.4411,90.8397,90.3171,90.7866,46598.0
2019-02-06 11:10:00,102.47,102.62,102.16,102.21,26926.0,90.7689,90.9017,90.4943,90.5386,26926.0
2019-02-06 11:20:00,102.2,102.23,101.77,101.93,39323.0,90.5297,90.5563,90.1488,90.2905,39323.0
2019-02-06 11:30:00,101.93,102.43,101.93,102.41,28612.0,90.2905,90.7334,90.2905,90.7157,28612.0
2019-02-06 11:40:00,102.41,102.55,102.3,102.36,32611.0,90.7157,90.8397,90.6183,90.6714,32611.0
2019-02-06 11:50:00,102.37,102.47,102.29,102.42,29749.0,90.6803,90.7689,90.6094,90.7246,29749.0
2019-02-06 12:00:00,102.42,102.49,102.13,102.16,36569.0,90.7246,90.7866,90.4677,90.4943,36569.0
2019-02-06 12:10:00,102.15,102.23,101.96,102.05,29365.0,90.4854,90.5563,90.3171,90.3968,29365.0
2019-02-06 12:20:00,102.07,102.28,102.07,102.19,29949.0,90.4145,90.6006,90.4145,90.5208,29949.0
2019-02-06 12:30:00,102.19,102.3,102.12,102.23,25704.0,90.5208,90.6183,90.4588,90.5563,25704.0
2019-02-06 12:40:00,102.22,102.35,102.1,102.25,34826.0,90.5474,90.6626,90.4411,90.574,34826.0
2019-02-06 12:50:00,102.25,102.4,102.25,102.38,23365.0,90.574,90.7069,90.574,90.6891,23365.0
2019-02-06 13:00:00,102.38,102.48,102.28,102.33,64190.0,90.6891,90.7777,90.6006,90.6448,64190.0
2019-02-06 13:10:00,102.32,102.6,102.31,102.56,45437.0,90.636,90.884,90.6271,90.8486,45437.0
2019-02-06 13:20:00,102.55,102.68,102.54,102.65,38853.0,90.8397,90.9549,90.8309,90.9283,38853.0
2019-02-06 13:30:00,102.65,102.76,102.54,102.73,25863.0,90.9283,91.0257,90.8309,90.9992,25863.0
2019-02-06 13:40:00,102.73,102.73,102.57,102.61,27413.0,90.9992,90.9992,90.8574,90.8929,27413.0
2019-02-06 13:50:00,102.61,102.7,102.57,102.67,26083.0,90.8929,90.9726,90.8574,90.946,26083.0
2019-02-06 14:00:00,102.67,102.69,102.54,102.61,38994.0,90.946,90.9637,90.8309,90.8929,38994.0
2019-02-06 14:10:00,102.6,102.6,102.38,102.43,48192.0,90.884,90.884,90.6891,90.7334,48192.0
2019-02-06 14:20:00,102.44,102.64,102.34,102.34,40742.0,90.7423,90.9194,90.6537,90.6537,40742.0
2019-02-06 14:30:00,102.33,102.34,102.07,102.08,33234.0,90.6448,90.6537,90.4145,90.4234,33234.0
2019-02-06 14:40:00,102.06,102.29,102.06,102.25,33611.0,90.4057,90.6094,90.4057,90.574,33611.0
2019-02-06 14:50:00,102.27,102.38,102.22,102.37,47559.0,90.5917,90.6891,90.5474,90.6803,47559.0
2019-02-06 15:00:00,102.36,102.43,102.28,102.43,35705.0,90.6714,90.7334,90.6006,90.7334,35705.0
2019-02-06 15:10:00,102.43,102.55,102.37,102.55,29756.0,90.7334,90.8397,90.6803,90.8397,29756.0
2019-02-06 15:20:00,102.55,102.69,102.55,102.69,39843.0,90.8397,90.9637,90.8397,90.9637,39843.0
2019-02-06 15:30:00,102.69,102.69,102.41,102.61,69996.0,90.9637,90.9637,90.7157,90.8929,69996.0
2019-02-06 15:40:00,102.6,102.65,102.47,102.61,76567.0,90.884,90.9283,90.7689,90.8929,76567.0
2019-02-06 15:50:00,102.62,102.67,102.34,102.41,212747.0,90.9017,90.946,90.6537,90.7157,212747.0
2019-02-07 09:30:00,101.32,101.5,100.23,100.84,71326.0,89.7502,89.9096,88.7846,89.325,71326.0
2019-02-07 09:40:00,100.88,101.1,100.44,100.86,53124.0,89.3604,89.5553,88.9707,89.3427,53124.0
2019-02-07 09:50:00,100.86,101.04,100.63,101.03,47711.0,89.3427,89.5022,89.139,89.4933,47711.0
2019-02-07 10:00:00,101.04,101.11,100.87,101.11,30109.0,89.5022,89.5642,89.3516,89.5642,30109.0
2019-02-07 10:10:00,101.11,101.39,101.11,101.28,53770.0,89.5642,89.8122,89.5642,89.7147,53770.0
2019-02-07 10:20:00,101.27,102.06,101.15,102.03,77424.0,89.7059,90.4057,89.5996,90.3791,77424.0
2019-02-07 10:30:00,102.05,102.1,101.75,101.88,25754.0,90.3968,90.4411,90.1311,90.2462,25754.0
2019-02-07 10:40:00,101.86,101.92,101.6,101.64,34317.0,90.2285,90.2817,89.9982,90.0336,34317.0
2019-02-07 10:50:00,101.61,101.64,101.03,101.1,38804.0,90.0071,90.0336,89.4933,89.5553,38804.0
2019-02-07 11:00:00,101.1,101.43,100.95,101.38,54787.0,89.5553,89.8476,89.4224,89.8033,54787.0
2019-02-07 11:10:00,101.37,101.53,101.18,101.19,64500.0,89.7945,89.9362,89.6262,89.635,64500.0
2019-02-07 11:20:00,101.17,101.27,100.88,100.99,75466.0,89.6173,89.7059,89.3604,89.4579,75466.0
2019-02-07 11:30:00,101.0,101.0,100.44,100.83,48715.0,89.4667,89.4667,88.9707,89.3161,48715.0
2019-02-07 11:40:00,100.82,100.87,100.26,100.28,64282.0,89.3073,89.3516,88.8112,88.8289,64282.0
2019-02-07 11:50:00,100.29,100.53,100.16,100.16,77850.0,88.8378,89.0504,88.7226,88.7226,77850.0
2019-02-07 12:00:00,100.16,100.3,100.03,100.3,40987.0,88.7226,88.8467,88.6075,88.8467,40987.0
2019-02-07 12:10:00,100.3,100.31,100.14,100.3,41151.0,88.8467,88.8555,88.7049,88.8467,41151.0
2019-02-07 12:20:00,100.28,100.45,100.11,100.19,49896.0,88.8289,88.9795,88.6784,88.7492,49896.0
2019-02-07 12:30:00,100.2,100.64,100.16,100.58,19424.0,88.7581,89.1478,88.7226,89.0947,19424.0
2019-02-07 12:40:00,100.61,100.62,100.29,100.4,25666.0,89.1213,89.1301,88.8378,88.9352,25666.0
2019-02-07 12:50:00,100.41,100.48,100.24,100.45,26960.0,88.9441,89.0061,88.7935,88.9795,26960.0
2019-02-07 13:00:00,100.45,100.94,100.45,100.9,32839.0,88.9795,89.4136,88.9795,89.3781,32839.0
2019-02-07 13:10:00,100.91,100.92,100.78,100.86,31094.0,89.387,89.3959,89.2718,89.3427,31094.0
2019-02-07 13:20:00,100.88,101.0,100.77,100.88,35117.0,89.3604,89.4667,89.263,89.3604,35117.0
2019-02-07 13:30:00,100.91,101.03,100.8,100.81,46040.0,89.387,89.4933,89.2896,89.2984,46040.0
2019-02-07 13:40:00,100.79,100.79,100.47,100.5,43613.0,89.2807,89.2807,88.9972,89.0238,43613.0
2019-02-07 13:50:00,100.48,100.6,100.4,100.52,45600.0,89.0061,89.1124,88.9352,89.0415,45600.0
2019-02-07 14:00:00,100.51,100.51,100.15,100.21,55857.0,89.0327,89.0327,88.7138,88.7669,55857.0
2019-02-07 14:10:00,100.25,100.25,99.9,99.97,57235.0,88.8024,88.8024,88.4923,88.5543,57235.0
2019-02-07 14:20:00,99.96,100.28,99.93,100.25,58235.0,88.5455,88.8289,88.5189,88.8024,58235.0
2019-02-07 14:30:00,100.26,100.3,99.9,99.93,71931.0,88.8112,88.8467,88.4923,88.5189,71931.0
2019-02-07 14:40:00,99.92,99.92,99.75,99.77,49481.0,88.51,88.51,88.3595,88.3772,49481.0
2019-02-07 14:50:00,99.77,99.87,99.68,99.74,63305.0,88.3772,88.4658,88.2975,88.3506,63305.0
2019-02-07 15:00:00,99.75,99.88,99.54,99.67,65823.0,88.3595,88.4746,88.1734,88.2886,65823.0
2019-02-07 15:10:00,99.65,99.79,99.59,99.76,60648.0,88.2709,88.3949,88.2177,88.3683,60648.0
2019-02-07 15:20:00,99.77,99.87,99.76,99.85,53627.0,88.3772,88.4658,88.3683,88.448,53627.0
2019-02-07 15:30:00,99.86,100.13,99.82,100.12,105578.0,88.4569,88.6961,88.4215,88.6872,105578.0
2019-02-07 15:40:00,100.12,100.6,100.11,100.48,131332.0,88.6872,89.1124,88.6784,89.0061,131332.0
2019-02-07 15:50:00,100.48,100.64,100.45,100.64,246726.0,89.0061,89.1478,88.9795,89.1478,246726.0
2019-02-08 09:30:00,99.45,100.18,99.13,99.71,47666.0,88.0937,88.7404,87.8103,88.324,47666.0
2019-02-08 09:40:00,99.87,100.1,99.66,99.77,38385.0,88.4658,88.6695,88.2797,88.3772,38385.0
2019-02-08 09:50:00,99.83,99.97,99.56,99.68,19869.0,88.4303,88.5543,88.1912,88.2975,19869.0
2019-02-08 10:00:00,99.62,99.84,99.31,99.72,54150.0,88.2443,88.4392,87.9697,88.3329,54150.0
2019-02-08 10:10:00,99.69,99.71,99.33,99.36,58292.0,88.3063,88.324,87.9874,88.014,58292.0
2019-02-08 10:20:00,99.36,99.75,99.16,99.68,69066.0,88.014,88.3595,87.8368,88.2975,69066.0
2019-02-08 10:30:00,99.67,99.92,99.57,99.91,59538.0,88.2886,88.51,88.2,88.5012,59538.0
2019-02-08 10:40:00,99.93,100.26,99.92,100.06,103278.0,88.5189,88.8112,88.51,88.6341,103278.0
2019-02-08 10:50:00,100.06,100.16,99.89,100.09,35399.0,88.6341,88.7226,88.4835,88.6606,35399.0
2019-02-08 11:00:00,100.08,100.13,99.82,100.09,22369.0,88.6518,88.6961,88.4215,88.6606,22369.0
2019-02-08 11:10:00,100.09,100.17,99.76,99.79,48019.0,88.6606,88.7315,88.3683,88.3949,48019.0
2019-02-08 11:20:00,99.8,99.89,99.67,99.73,52470.0,88.4038,88.4835,88.2886,88.3417,52470.0
2019-02-08 11:30:00,99.74,99.8,99.45,99.56,42808.0,88.3506,88.4038,88.0937,88.1912,42808.0
2019-02-08 11:40:00,99.52,99.77,99.17,99.2,54362.0,88.1557,88.3772,87.8457,87.8723,54362.0
2019-02-08 11:50:00,99.2,99.76,99.07,99.76,45811.0,87.8723,88.3683,87.7571,88.3683,45811.0
2019-02-08 12:00:00,99.77,99.9,99.58,99.61,27710.0,88.3772,88.4923,88.2089,88.2354,27710.0
2019-02-08 12:10:00,99.58,99.83,99.53,99.77,26102.0,88.2089,88.4303,88.1646,88.3772,26102.0
2019-02-08 12:20:00,99.79,99.85,99.67,99.73,25487.0,88.3949,88.448,88.2886,88.3417,25487.0
2019-02-08 12:30:00,99.75,99.91,99.74,99.87,28591.0,88.3595,88.5012,88.3506,88.4658,28591.0
2019-02-08 12:40:00,99.87,100.0,99.87,99.95,24711.0,88.4658,88.5809,88.4658,88.5366,24711.0
2019-02-08 12:50:00,99.96,99.97,99.82,99.92,18504.0,88.5455,88.5543,88.4215,88.51,18504.0
2019-02-08 13:00:00,99.93,100.05,99.87,100.05,16846.0,88.5189,88.6252,88.4658,88.6252,16846.0
2019-02-08 13:10:00,100.05,100.27,100.05,100.2,25153.0,88.6252,88.8201,88.6252,88.7581,25153.0
2019-02-08 13:20:00,100.18,100.21,100.02,100.07,24249.0,88.7404,88.7669,88.5986,88.6429,24249.0
2019-02-08 13:30:00,100.06,100.12,99.91,99.94,25342.0,88.6341,88.6872,88.5012,88.5278,25342.0
2019-02-08 13:40:00,99.96,100.26,99.96,100.25,24569.0,88.5455,88.8112,88.5455,88.8024,24569.0
2019-02-08 13:50:00,100.26,100.46,100.25,100.45,19967.0,88.8112,88.9884,88.8024,88.9795,19967.0
2019-02-08 14:00:00,100.46,100.66,100.38,100.65,22070.0,88.9884,89.1655,88.9175,89.1567,22070.0
2019-02-08 14:10:00,100.65,100.88,100.63,100.87,28082.0,89.1567,89.3604,89.139,89.3516,28082.0
2019-02-08 14:20:00,100.87,100.89,100.72,100.73,22997.0,89.3516,89.3693,89.2187,89.2276,22997.0
2019-02-08 14:30:00,100.77,100.9,100.63,100.68,23632.0,89.263,89.3781,89.139,89.1833,23632.0
2019-02-08 14:40:00,100.65,100.88,100.61,100.8,31212.0,89.1567,89.3604,89.1213,89.2896,31212.0
2019-02-08 14:50:00,100.78,100.8,100.6,100.6,26412.0,89.2718,89.2896,89.1124,89.1124,26412.0
2019-02-08 15:00:00,100.6,100.77,100.53,100.69,50156.0,89.1124,89.263,89.0504,89.1921,50156.0
2019-02-08 15:10:00,100.69,100.92,100.64,100.88,62271.0,89.1921,89.3959,89.1478,89.3604,62271.0
2019-02-08 15:20:00,100.88,100.92,100.7,100.75,82183.0,89.3604,89.3959,89.201,89.2453,82183.0
2019-02-08 15:30:00,100.75,100.77,100.53,100.55,62232.0,89.2453,89.263,89.0504,89.0681,62232.0
2019-02-08 15:40:00,100.55,100.56,100.28,100.41,68515.0,89.0681,89.077,88.8289,88.9441,68515.0
2019-02-08 15:50:00,100.41,100.73,100.41,100.73,165578.0,88.9441,89.2276,88.9441,89.2276,165578.0
2019-02-11 09:30:00,102.4,102.65,101.5,101.9,119025.0,90.7069,90.9283,89.9096,90.2639,119025.0
2019-02-11 09:40:00,101.9,102.08,101.26,101.29,61964.0,90.2639,90.4234,89.697,89.7236,61964.0
2019-02-11 09:50:00,101.25,101.5,101.02,101.17,32291.0,89.6882,89.9096,89.4844,89.6173,32291.0
2019-02-11 10:00:00,101.19,101.5,101.19,101.45,26096.0,89.635,89.9096,89.635,89.8653,26096.0
2019-02-11 10:10:00,101.53,101.67,101.33,101.59,16032.0,89.9362,90.0602,89.759,89.9893,16032.0
2019-02-11 10:20:00,101.61,101.63,101.18,101.46,49112.0,90.0071,90.0248,89.6262,89.8742,49112.0
2019-02-11 10:30:00,101.48,101.67,101.35,101.53,58176.0,89.8919,90.0602,89.7768,89.9362,58176.0
2019-02-11 10:40:00,101.53,101.65,101.38,101.41,57017.0,89.9362,90.0425,89.8033,89.8299,57017.0
2019-02-11 10:50:00,101.4,101.42,101.04,101.34,50077.0,89.821,89.8388,89.5022,89.7679,50077.0
2019-02-11 11:00:00,101.36,101.57,101.06,101.11,33208.0,89.7856,89.9716,89.5199,89.5642,33208.0
2019-02-11 11:10:00,101.08,101.48,101.08,101.4,14383.0,89.5376,89.8919,89.5376,89.821,14383.0
2019-02-11 11:20:00,101.39,101.7,101.37,101.66,24766.0,89.8122,90.0868,89.7945,90.0514,24766.0
2019-02-11 11:30:00,101.65,101.72,101.49,101.71,23354.0,90.0425,90.1045,89.9008,90.0956,23354.0
2019-02-11 11:40:00,101.69,101.97,101.67,101.92,22330.0,90.0779,90.326,90.0602,90.2817,22330.0
2019-02-11 11:50:00,101.91,101.91,101.67,101.83,21721.0,90.2728,90.2728,90.0602,90.2019,21721.0
2019-02-11 12:00:00,101.85,102.07,101.81,101.96,35637.0,90.2197,90.4145,90.1842,90.3171,35637.0
2019-02-11 12:10:00,101.94,102.1,101.86,101.92,54045.0,90.2994,90.4411,90.2285,90.2817,54045.0
2019-02-11 12:20:00,101.89,102.09,101.85,102.04,28632.0,90.2551,90.4323,90.2197,90.388,28632.0
2019-02-11 12:30:00,102.04,102.09,101.93,102.01,38303.0,90.388,90.4323,90.2905,90.3614,38303.0
2019-02-11 12:40:00,102.0,102.08,101.97,101.98,15517.0,90.3525,90.4234,90.326,90.3348,15517.0
2019-02-11 12:50:00,101.97,102.18,101.97,102.07,24954.0,90.326,90.512,90.326,90.4145,24954.0
2019-02-11 13:00:00,102.08,102.08,101.96,102.02,23131.0,90.4234,90.4234,90.3171,90.3702,23131.0
2019-02-11 13:10:00,102.02,102.04,101.83,101.9,21687.0,90.3702,90.388,90.2019,90.2639,21687.0
2019-02-11 13:20:00,101.91,101.91,101.68,101.68,26495.0,90.2728,90.2728,90.0691,90.0691,26495.0
2019-02-11 13:30:00,101.69,101.77,101.64,101.76,19111.0,90.0779,90.1488,90.0336,90.1399,19111.0
2019-02-11 13:40:00,101.77,101.82,101.58,101.66,24448.0,90.1488,90.1931,89.9805,90.0514,24448.0
2019-02-11 13:50:00,101.67,101.68,101.59,101.67,19151.0,90.0602,90.0691,89.9893,90.0602,19151.0
2019-02-11 14:00:00,101.66,101.71,101.56,101.66,24284.0,90.0514,90.0956,89.9628,90.0514,24284.0
2019-02-11 14:10:00,101.66,101.68,101.58,101.58,16404.0,90.0514,90.0691,89.9805,89.9805,16404.0
2019-02-11 14:20:00,101.57,101.61,101.43,101.44,22325.0,89.9716,90.0071,89.8476,89.8565,22325.0
2019-02-11 14:30:00,101.44,101.56,101.43,101.45,27433.0,89.8565,89.9628,89.8476,89.8653,27433.0
2019-02-11 14:40:00,101.44,101.57,101.3,101.34,28734.0,89.8565,89.9716,89.7325,89.7679,28734.0
2019-02-11 14:50:00,101.34,101.45,101.29,101.4,46084.0,89.7679,89.8653,89.7236,89.821,46084.0
2019-02-11 15:00:00,101.4,101.64,101.4,101.62,32125.0,89.821,90.0336,89.821,90.0159,32125.0
2019-02-11 15:10:00,101.61,101.64,101.39,101.39,39476.0,90.0071,90.0336,89.8122,89.8122,39476.0
2019-02-11 15:20:00,101.41,101.58,101.39,101.58,31072.0,89.8299,89.9805,89.8122,89.9805,31072.0
2019-02-11 15:30:00,101.57,101.59,101.36,101.54,59664.0,89.9716,89.9893,89.7856,89.9451,59664.0
2019-02-11 15:40:00,101.54,101.65,101.52,101.57,84235.0,89.9451,90.0425,89.9273,89.9716,84235.0
2019-02-11 15:50:00,101.57,101.83,101.56,101.75,169264.0,89.9716,90.2019,89.9628,90.1311,169264.0
2019-02-12 09:30:00,103.13,103.68,102.88,103.07,119590.0,91.3535,91.8407,91.132,91.3003,119590.0
2019-02-12 09:40:00,103.02,103.61,103.01,103.52,75579.0,91.2561,91.7787,91.2472,91.699,75579.0
2019-02-12 09:50:00,103.55,103.59,103.32,103.4,91627.0,91.7255,91.761,91.5218,91.5927,91627.0
2019-02-12 10:00:00,103.43,104.0,103.39,103.93,174737.0,91.6192,92.1241,91.5838,92.0621,174737.0
2019-02-12 10:10:00,103.96,104.06,103.47,103.82,96104.0,92.0887,92.1773,91.6547,91.9647,96104.0
2019-02-12 10:20:00,103.85,103.89,103.52,103.61,35925.0,91.9913,92.0267,91.699,91.7787,35925.0
2019-02-12 10:30:00,103.64,104.04,103.55,103.94,71207.0,91.8053,92.1596,91.7255,92.071,71207.0
2019-02-12 10:40:00,103.94,103.99,103.56,103.72,44140.0,92.071,92.1153,91.7344,91.8761,44140.0
2019-02-12 10:50:00,103.73,104.24,103.73,104.21,55616.0,91.885,92.3367,91.885,92.3102,55616.0
2019-02-12 11:00:00,104.2,104.31,104.04,104.15,55418.0,92.3013,92.3987,92.1596,92.257,55418.0
2019-02-12 11:10:00,104.14,104.37,104.13,104.3,72211.0,92.2482,92.4519,92.2393,92.3899,72211.0
2019-02-12 11:20:00,104.28,104.33,104.1,104.2,54673.0,92.3722,92.4165,92.2127,92.3013,54673.0
2019-02-12 11:30:00,104.2,104.22,104.08,104.1,33824.0,92.3013,92.319,92.195,92.2127,33824.0
2019-02-12 11:40:00,104.09,104.13,103.97,104.13,41007.0,92.2039,92.2393,92.0976,92.2393,41007.0
2019-02-12 11:50:00,104.12,104.38,104.07,104.37,48184.0,92.2304,92.4608,92.1862,92.4519,48184.0
2019-02-12 12:00:00,104.37,104.44,104.17,104.18,46223.0,92.4519,92.5139,92.2747,92.2836,46223.0
2019-02-12 12:10:00,104.18,104.28,104.12,104.12,38044.0,92.2836,92.3722,92.2304,92.2304,38044.0
2019-02-12 12:20:00,104.14,104.36,104.14,104.31,66205.0,92.2482,92.443,92.2482,92.3987,66205.0
2019-02-12 12:30:00,104.32,104.59,104.3,104.49,81253.0,92.4076,92.6468,92.3899,92.5582,81253.0
2019-02-12 12:40:00,104.49,104.52,104.36,104.37,59179.0,92.5582,92.5848,92.443,92.4519,59179.0
2019-02-12 12:50:00,104.37,104.63,104.37,104.62,69182.0,92.4519,92.6822,92.4519,92.6734,69182.0
2019-02-12 13:00:00,104.62,104.71,104.4,104.52,78154.0,92.6734,92.7531,92.4785,92.5848,78154.0
2019-02-12 13:10:00,104.53,104.62,104.42,104.62,37847.0,92.5936,92.6734,92.4962,92.6734,37847.0
2019-02-12 13:20:00,104.62,104.79,104.58,104.73,33615.0,92.6734,92.8239,92.6379,92.7708,33615.0
2019-02-12 13:30:00,104.73,104.82,104.66,104.73,52394.0,92.7708,92.8505,92.7088,92.7708,52394.0
2019-02-12 13:40:00,104.72,104.78,104.64,104.78,42101.0,92.7619,92.8151,92.6911,92.8151,42101.0
2019-02-12 13:50:00,104.8,104.88,104.77,104.84,43432.0,92.8328,92.9037,92.8062,92.8682,43432.0
2019-02-12 14:00:00,104.84,104.84,104.67,104.69,43524.0,92.8682,92.8682,92.7176,92.7354,43524.0
2019-02-12 14:10:00,104.7,104.73,104.61,104.63,42513.0,92.7442,92.7708,92.6645,92.6822,42513.0
2019-02-12 14:20:00,104.63,104.71,104.6,104.6,32653.0,92.6822,92.7531,92.6556,92.6556,32653.0
2019-02-12 14:30:00,104.6,104.6,104.27,104.37,58247.0,92.6556,92.6556,92.3633,92.4519,58247.0
2019-02-12 14:40:00,104.36,104.54,104.36,104.48,39070.0,92.443,92.6025,92.443,92.5493,39070.0
2019-02-12 14:50:00,104.48,104.52,104.37,104.37,40518.0,92.5493,92.5848,92.4519,92.4519,40518.0
2019-02-12 15:00:00,104.36,104.42,104.3,104.34,65675.0,92.443,92.4962,92.3899,92.4253,65675.0
2019-02-12 15:10:00,104.35,104.46,104.26,104.3,46921.0,92.4342,92.5316,92.3545,92.3899,46921.0
2019-02-12 15:20:00,104.3,104.44,104.25,104.37,46024.0,92.3899,92.5139,92.3456,92.4519,46024.0
2019-02-12 15:30:00,104.38,104.46,104.26,104.29,57810.0,92.4608,92.5316,92.3545,92.381,57810.0
2019-02-12 15:40:00,104.29,104.32,104.2,104.25,76147.0,92.381,92.4076,92.3013,92.3456,76147.0
2019-02-12 15:50:00,104.24,104.35,103.99,104.06,289113.0,92.3367,92.4342,92.1153,92.1773,289113.0
2019-02-13 09:30:00,104.43,104.56,103.47,104.06,80021.0,92.505,92.6202,91.6547,92.1773,80021.0
2019-02-13 09:40:00,104.07,104.23,103.84,104.1,57905.0,92.1862,92.3279,91.9824,92.2127,57905.0
2019-02-13 09:50:00,104.13,104.38,103.98,104.37,40631.0,92.2393,92.4608,92.1064,92.4519,40631.0
2019-02-13 10:00:00,104.37,104.49,104.05,104.1,40572.0,92.4519,92.5582,92.1684,92.2127,40572.0
2019-02-13 10:10:00,104.11,104.19,103.71,103.89,60397.0,92.2216,92.2925,91.8673,92.0267,60397.0
2019-02-13 10:20:00,103.88,104.35,103.88,104.24,46138.0,92.0179,92.4342,92.0179,92.3367,46138.0
2019-02-13 10:30:00,104.26,104.32,104.08,104.18,97865.0,92.3545,92.4076,92.195,92.2836,97865.0
2019-02-13 10:40:00,104.16,104.46,104.09,104.44,46121.0,92.2659,92.5316,92.2039,92.5139,46121.0
2019-02-13 10:50:00,104.44,104.51,104.19,104.31,45304.0,92.5139,92.5759,92.2925,92.3987,45304.0
2019-02-13 11:00:00,104.33,104.53,104.31,104.39,39798.0,92.4165,92.5936,92.3987,92.4696,39798.0
2019-02-13 11:10:00,104.4,104.48,104.23,104.25,35247.0,92.4785,92.5493,92.3279,92.3456,35247.0
2019-02-13 11:20:00,104.24,104.46,104.23,104.41,28991.0,92.3367,92.5316,92.3279,92.4873,28991.0
2019-02-13 11:30:00,104.41,104.46,104.16,104.41,36859.0,92.4873,92.5316,92.2659,92.4873,36859.0
2019-02-13 11:40:00,104.44,104.54,104.33,104.52,38929.0,92.5139,92.6025,92.4165,92.5848,38929.0
2019-02-13 11:50:00,104.53,104.78,104.51,104.74,34443.0,92.5936,92.8151,92.5759,92.7796,34443.0
2019-02-13 12:00:00,104.77,104.86,104.73,104.76,34078.0,92.8062,92.8859,92.7708,92.7974,34078.0
2019-02-13 12:10:00,104.76,104.77,104.66,104.66,29495.0,92.7974,92.8062,92.7088,92.7088,29495.0
2019-02-13 12:20:00,104.64,104.76,104.63,104.74,28672.0,92.6911,92.7974,92.6822,92.7796,28672.0
2019-02-13 12:30:00,104.75,104.81,104.7,104.7,24381.0,92.7885,92.8417,92.7442,92.7442,24381.0
2019-02-13 12:40:00,104.7,104.81,104.7,104.73,27347.0,92.7442,92.8417,92.7442,92.7708,27347.0
2019-02-13 12:50:00,104.73,104.74,104.49,104.6,26628.0,92.7708,92.7796,92.5582,92.6556,26628.0
2019-02-13 13:00:00,104.6,104.62,104.46,104.61,23544.0,92.6556,92.6734,92.5316,92.6645,23544.0
2019-02-13 13:10:00,104.61,104.71,104.55,104.7,20252.0,92.6645,92.7531,92.6113,92.7442,20252.0
2019-02-13 13:20:00,104.71,104.83,104.68,104.74,24860.0,92.7531,92.8594,92.7265,92.7796,24860.0
2019-02-13 13:30:00,104.74,104.84,104.72,104.81,29851.0,92.7796,92.8682,92.7619,92.8417,29851.0
2019-02-13 13:40:00,104.83,104.86,104.79,104.84,18107.0,92.8594,92.8859,92.8239,92.8682,18107.0
2019-02-13 13:50:00,104.84,104.88,104.78,104.84,38662.0,92.8682,92.9037,92.8151,92.8682,38662.0
2019-02-13 14:00:00,104.83,104.89,104.8,104.87,20602.0,92.8594,92.9125,92.8328,92.8948,20602.0
2019-02-13 14:10:00,104.87,104.94,104.83,104.94,23243.0,92.8948,92.9568,92.8594,92.9568,23243.0
2019-02-13 14:20:00,104.94,105.03,104.92,104.99,43400.0,92.9568,93.0365,92.9391,93.0011,43400.0
2019-02-13 14:30:00,105.0,105.01,104.86,104.89,30726.0,93.01,93.0188,92.8859,92.9125,30726.0
2019-02-13 14:40:00,104.89,105.09,104.87,105.05,29512.0,92.9125,93.0897,92.8948,93.0542,29512.0
2019-02-13 14:50:00,105.07,105.07,104.88,104.99,29931.0,93.072,93.072,92.9037,93.0011,29931.0
2019-02-13 15:00:00,104.99,105.05,104.94,105.01,29195.0,93.0011,93.0542,92.9568,93.0188,29195.0
2019-02-13 15:10:00,105.01,105.05,104.89,104.9,33810.0,93.0188,93.0542,92.9125,92.9214,33810.0
2019-02-13 15:20:00,104.91,104.96,104.87,104.91,32029.0,92.9302,92.9745,92.8948,92.9302,32029.0
2019-02-13 15:30:00,104.92,104.93,104.73,104.73,43057.0,92.9391,92.948,92.7708,92.7708,43057.0
2019-02-13 15:40:00,104.73,104.76,104.18,104.3,102319.0,92.7708,92.7974,92.2836,92.3899,102319.0
2019-02-13 15:50:00,104.29,104.57,104.24,104.43,196978.0,92.381,92.6291,92.3367,92.505,196978.0
2019-02-14 09:30:00,104.23,104.49,103.61,104.31,77577.0,92.3279,92.5582,91.7787,92.3987,77577.0
2019-02-14 09:40:00,104.35,104.67,104.07,104.19,53281.0,92.4342,92.7176,92.1862,92.2925,53281.0
2019-02-14 09:50:00,104.19,104.84,104.07,104.79,44590.0,92.2925,92.8682,92.1862,92.8239,44590.0
2019-02-14 10:00:00,104.8,105.0,104.7,104.84,116457.0,92.8328,93.01,92.7442,92.8682,116457.0
2019-02-14 10:10:00,104.83,105.04,104.66,104.77,66676.0,92.8594,93.0454,92.7088,92.8062,66676.0
2019-02-14 10:20:00,104.79,104.87,104.46,104.56,63274.0,92.8239,92.8948,92.5316,92.6202,63274.0
2019-02-14 10:30:00,104.57,104.72,103.8,103.85,105591.0,92.6291,92.7619,91.947,91.9913,105591.0
2019-02-14 10:40:00,103.87,104.62,103.85,104.59,78622.0,92.009,92.6734,91.9913,92.6468,78622.0
2019-02-14 10:50:00,104.62,104.63,104.23,104.43,67459.0,92.6734,92.6822,92.3279,92.505,67459.0
2019-02-14 11:00:00,104.44,104.48,104.08,104.39,44268.0,92.5139,92.5493,92.195,92.4696,44268.0
2019-02-14 11:10:00,104.44,104.47,104.23,104.26,37469.0,92.5139,92.5405,92.3279,92.3545,37469.0
2019-02-14 11:20:00,104.28,104.3,104.06,104.12,37608.0,92.3722,92.3899,92.1773,92.2304,37608.0
2019-02-14 11:30:00,104.13,104.13,103.83,103.94,64747.0,92.2393,92.2393,91.9736,92.071,64747.0
2019-02-14 11:40:00,103.93,104.28,103.93,104.14,40894.0,92.0621,92.3722,92.0621,92.2482,40894.0
2019-02-14 11:50:00,104.15,104.19,104.0,104.01,20847.0,92.257,92.2925,92.1241,92.133,20847.0
2019-02-14 12:00:00,103.99,104.11,103.91,104.0,23671.0,92.1153,92.2216,92.0444,92.1241,23671.0
2019-02-14 12:10:00,103.99,104.04,103.83,104.02,44697.0,92.1153,92.1596,91.9736,92.1419,44697.0
2019-02-14 12:20:00,104.01,104.17,104.01,104.17,31478.0,92.133,92.2747,92.133,92.2747,31478.0
2019-02-14 12:30:00,104.17,104.18,103.85,103.94,55244.0,92.2747,92.2836,91.9913,92.071,55244.0
2019-02-14 12:40:00,103.96,104.19,103.95,104.12,22585.0,92.0887,92.2925,92.0799,92.2304,22585.0
2019-02-14 12:50:00,104.11,104.19,104.09,104.16,23148.0,92.2216,92.2925,92.2039,92.2659,23148.0
2019-02-14 13:00:00,104.16,104.23,104.09,104.17,20449.0,92.2659,92.3279,92.2039,92.2747,20449.0
2019-02-14 13:10:00,104.17,104.26,104.12,104.23,22239.0,92.2747,92.3545,92.2304,92.3279,22239.0
2019-02-14 13:20:00,104.25,104.25,104.15,104.2,23457.0,92.3456,92.3456,92.257,92.3013,23457.0
2019-02-14 13:30:00,104.2,104.31,104.15,104.3,32032.0,92.3013,92.3987,92.257,92.3899,32032.0
2019-02-14 13:40:00,104.31,104.31,104.22,104.24,20226.0,92.3987,92.3987,92.319,92.3367,20226.0
2019-02-14 13:50:00,104.25,104.29,104.18,104.23,21511.0,92.3456,92.381,92.2836,92.3279,21511.0
2019-02-14 14:00:00,104.23,104.23,104.1,104.23,33432.0,92.3279,92.3279,92.2127,92.3279,33432.0
2019-02-14 14:10:00,104.23,104.28,104.18,104.19,29851.0,92.3279,92.3722,92.2836,92.2925,29851.0
2019-02-14 14:20:00,104.19,104.25,104.08,104.15,36518.0,92.2925,92.3456,92.195,92.257,36518.0
2019-02-14 14:30:00,104.16,104.21,104.1,104.12,36539.0,92.2659,92.3102,92.2127,92.2304,36539.0
2019-02-14 14:40:00,104.13,104.26,104.13,104.17,36980.0,92.2393,92.3545,92.2393,92.2747,36980.0
2019-02-14 14:50:00,104.18,104.28,104.12,104.17,36456.0,92.2836,92.3722,92.2304,92.2747,36456.0
2019-02-14 15:00:00,104.18,104.47,104.17,104.25,44162.0,92.2836,92.5405,92.2747,92.3456,44162.0
2019-02-14 15:10:00,104.24,104.42,104.13,104.41,91455.0,92.3367,92.4962,92.2393,92.4873,91455.0
2019-02-14 15:20:00,104.41,104.66,104.35,104.65,76387.0,92.4873,92.7088,92.4342,92.6999,76387.0
2019-02-14 15:30:00,104.65,104.81,104.62,104.75,83580.0,92.6999,92.8417,92.6734,92.7885,83580.0
2019-02-14 15:40:00,104.75,104.78,104.67,104.75,123164.0,92.7885,92.8151,92.7176,92.7885,123164.0
2019-02-14 15:50:00,104.75,104.82,104.45,104.48,262137.0,92.7885,92.8505,92.5228,92.5493,262137.0
2019-02-15 09:30:00,105.09,105.59,104.28,104.69,190542.0,93.0897,93.5326,92.3722,92.7354,190542.0
2019-02-15 09:40:00,104.72,105.08,104.45,105.01,24551.0,92.7619,93.0808,92.5228,93.0188,24551.0
2019-02-15 09:50:00,105.01,105.01,104.49,104.84,44203.0,93.0188,93.0188,92.5582,92.8682,44203.0
2019-02-15 10:00:00,104.9,105.1,104.74,105.08,19786.0,92.9214,93.0985,92.7796,93.0808,19786.0
2019-02-15 10:10:00,105.04,105.11,104.74,105.05,32986.0,93.0454,93.1074,92.7796,93.0542,32986.0
2019-02-15 10:20:00,105.09,105.33,105.08,105.26,17865.0,93.0897,93.3023,93.0808,93.2403,17865.0
2019-02-15 10:30:00,105.32,105.55,105.28,105.45,22973.0,93.2934,93.4972,93.258,93.4086,22973.0
2019-02-15 10:40:00,105.47,105.66,105.27,105.35,41999.0,93.4263,93.5946,93.2491,93.32,41999.0
2019-02-15 10:50:00,105.37,105.37,105.17,105.21,43776.0,93.3377,93.3377,93.1605,93.196,43776.0
2019-02-15 11:00:00,105.22,105.43,105.22,105.3,47734.0,93.2048,93.3909,93.2048,93.2757,47734.0
2019-02-15 11:10:00,105.3,105.3,105.1,105.15,48019.0,93.2757,93.2757,93.0985,93.1428,48019.0
2019-02-15 11:20:00,105.15,105.27,105.07,105.26,77489.0,93.1428,93.2491,93.072,93.2403,77489.0
2019-02-15 11:30:00,105.25,105.27,105.11,105.19,37978.0,93.2314,93.2491,93.1074,93.1783,37978.0
2019-02-15 11:40:00,105.17,105.24,104.97,105.08,23693.0,93.1605,93.2226,92.9834,93.0808,23693.0
2019-02-15 11:50:00,105.08,105.21,104.98,105.13,18605.0,93.0808,93.196,92.9922,93.1251,18605.0
2019-02-15 12:00:00,105.15,105.17,104.96,105.1,32420.0,93.1428,93.1605,92.9745,93.0985,32420.0
2019-02-15 12:10:00,105.1,105.3,105.07,105.26,13059.0,93.0985,93.2757,93.072,93.2403,13059.0
2019-02-15 12:20:00,105.27,105.37,105.26,105.34,15808.0,93.2491,93.3377,93.2403,93.3111,15808.0
2019-02-15 12:30:00,105.32,105.4,105.25,105.29,28616.0,93.2934,93.3643,93.2314,93.2668,28616.0
2019-02-15 12:40:00,105.29,105.39,105.27,105.34,13091.0,93.2668,93.3554,93.2491,93.3111,13091.0
2019-02-15 12:50:00,105.34,105.34,105.22,105.23,10261.0,93.3111,93.3111,93.2048,93.2137,10261.0
2019-02-15 13:00:00,105.22,105.31,105.21,105.24,27881.0,93.2048,93.2846,93.196,93.2226,27881.0
2019-02-15 13:10:00,105.24,105.39,105.22,105.36,22714.0,93.2226,93.3554,93.2048,93.3288,22714.0
2019-02-15 13:20:00,105.36,105.43,105.3,105.31,18560.0,93.3288,93.3909,93.2757,93.2846,18560.0
2019-02-15 13:30:00,105.32,105.43,105.32,105.4,17264.0,93.2934,93.3909,93.2934,93.3643,17264.0
2019-02-15 13:40:00,105.39,105.4,105.22,105.24,23915.0,93.3554,93.3643,93.2048,93.2226,23915.0
2019-02-15 13:50:00,105.23,105.41,105.12,105.13,29251.0,93.2137,93.3731,93.1163,93.1251,29251.0
2019-02-15 14:00:00,105.13,105.25,105.09,105.25,28065.0,93.1251,93.2314,93.0897,93.2314,28065.0
2019-02-15 14:10:00,105.26,105.29,105.07,105.14,25528.0,93.2403,93.2668,93.072,93.134,25528.0
2019-02-15 14:20:00,105.13,105.16,104.99,105.02,20512.0,93.1251,93.1517,93.0011,93.0277,20512.0
2019-02-15 14:30:00,105.02,105.15,105.0,105.15,37505.0,93.0277,93.1428,93.01,93.1428,37505.0
2019-02-15 14:40:00,105.14,105.44,105.12,105.38,36410.0,93.134,93.3997,93.1163,93.3466,36410.0
2019-02-15 14:50:00,105.38,105.41,105.24,105.37,25207.0,93.3466,93.3731,93.2226,93.3377,25207.0
2019-02-15 15:00:00,105.35,105.44,105.26,105.38,23768.0,93.32,93.3997,93.2403,93.3466,23768.0
2019-02-15 15:10:00,105.38,105.4,105.26,105.29,29029.0,93.3466,93.3643,93.2403,93.2668,29029.0
2019-02-15 15:20:00,105.29,105.56,105.26,105.56,43124.0,93.2668,93.506,93.2403,93.506,43124.0
2019-02-15 15:30:00,105.56,105.63,105.48,105.62,66136.0,93.506,93.568,93.4351,93.5592,66136.0
2019-02-15 15:40:00,105.62,105.74,105.6,105.66,76941.0,93.5592,93.6655,93.5414,93.5946,76941.0
2019-02-15 15:50:00,105.66,105.83,105.49,105.77,225435.0,93.5946,93.7452,93.444,93.692,225435.0
2019-02-19 09:30:00,105.44,105.7,104.73,105.17,100561.0,93.3997,93.63,92.7708,93.1605,100561.0
2019-02-19 09:40:00,105.15,105.26,104.45,105.0,126071.0,93.1428,93.2403,92.5228,93.01,126071.0
2019-02-19 09:50:00,105.0,105.09,104.85,104.94,44571.0,93.01,93.0897,92.8771,92.9568,44571.0
2019-02-19 10:00:00,104.97,105.15,104.69,104.83,146431.0,92.9834,93.1428,92.7354,92.8594,146431.0
2019-02-19 10:10:00,104.85,105.1,104.85,105.01,54153.0,92.8771,93.0985,92.8771,93.0188,54153.0
2019-02-19 10:20:00,105.0,105.09,104.81,105.03,59182.0,93.01,93.0897,92.8417,93.0365,59182.0
2019-02-19 10:30:00,105.03,105.1,104.91,104.97,97732.0,93.0365,93.0985,92.9302,92.9834,97732.0
2019-02-19 10:40:00,104.95,105.08,104.82,104.82,31051.0,92.9657,93.0808,92.8505,92.8505,31051.0
2019-02-19 10:50:00,104.83,104.91,104.79,104.83,61810.0,92.8594,92.9302,92.8239,92.8594,61810.0
2019-02-19 11:00:00,104.83,104.9,104.7,104.74,39166.0,92.8594,92.9214,92.7442,92.7796,39166.0
2019-02-19 11:10:00,104.75,104.78,104.66,104.74,40701.0,92.7885,92.8151,92.7088,92.7796,40701.0
2019-02-19 11:20:00,104.74,104.76,104.46,104.49,55789.0,92.7796,92.7974,92.5316,92.5582,55789.0
2019-02-19 11:30:00,104.48,104.72,104.48,104.65,64417.0,92.5493,92.7619,92.5493,92.6999,64417.0
2019-02-19 11:40:00,104.65,104.99,104.61,104.9,39099.0,92.6999,93.0011,92.6645,92.9214,39099.0
2019-02-19 11:50:00,104.89,105.11,104.88,105.06,53265.0,92.9125,93.1074,92.9037,93.0631,53265.0
2019-02-19 12:00:00,105.06,105.07,104.77,104.81,52158.0,93.0631,93.072,92.8062,92.8417,52158.0
2019-02-19 12:10:00,104.78,105.01,104.78,104.99,34595.0,92.8151,93.0188,92.8151,93.0011,34595.0
2019-02-19 12:20:00,105.01,105.11,104.95,105.07,27541.0,93.0188,93.1074,92.9657,93.072,27541.0
2019-02-19 12:30:00,105.06,105.08,104.91,104.95,28292.0,93.0631,93.0808,92.9302,92.9657,28292.0
2019-02-19 12:40:00,104.94,105.02,104.93,104.93,30089.0,92.9568,93.0277,92.948,92.948,30089.0
2019-02-19 12:50:00,104.94,105.01,104.91,104.98,34433.0,92.9568,93.0188,92.9302,92.9922,34433.0
2019-02-19 13:00:00,104.99,105.01,104.92,104.99,24821.0,93.0011,93.0188,92.9391,93.0011,24821.0
2019-02-19 13:10:00,105.0,105.04,104.96,104.97,29647.0,93.01,93.0454,92.9745,92.9834,29647.0
2019-02-19 13:20:00,104.97,104.98,104.89,104.91,35006.0,92.9834,92.9922,92.9125,92.9302,35006.0
2019-02-19 13:30:00,104.89,104.89,104.75,104.84,84834.0,92.9125,92.9125,92.7885,92.8682,84834.0
2019-02-19 13:40:00,104.84,104.95,104.82,104.9,55608.0,92.8682,92.9657,92.8505,92.9214,55608.0
2019-02-19 13:50:00,104.91,104.92,104.79,104.81,30137.0,92.9302,92.9391,92.8239,92.8417,30137.0
2019-02-19 14:00:00,104.81,104.89,104.8,104.89,48547.0,92.8417,92.9125,92.8328,92.9125,48547.0
2019-02-19 14:10:00,104.9,104.96,104.84,104.89,45484.0,92.9214,92.9745,92.8682,92.9125,45484.0
2019-02-19 14:20:00,104.9,105.04,104.87,104.94,115509.0,92.9214,93.0454,92.8948,92.9568,115509.0
2019-02-19 14:30:00,104.93,105.1,104.93,105.0,73228.0,92.948,93.0985,92.948,93.01,73228.0
2019-02-19 14:40:00,105.01,105.26,105.0,105.2,81113.0,93.0188,93.2403,93.01,93.1871,81113.0
2019-02-19 14:50:00,105.2,105.29,105.16,105.27,41344.0,93.1871,93.2668,93.1517,93.2491,41344.0
2019-02-19 15:00:00,105.27,105.27,105.05,105.13,51382.0,93.2491,93.2491,93.0542,93.1251,51382.0
2019-02-19 15:10:00,105.13,105.13,104.9,104.91,70772.0,93.1251,93.1251,92.9214,92.9302,70772.0
2019-02-19 15:20:00,104.92,104.97,104.85,104.88,68606.0,92.9391,92.9834,92.8771,92.9037,68606.0
2019-02-19 15:30:00,104.87,104.99,104.85,104.89,76453.0,92.8948,93.0011,92.8771,92.9125,76453.0
2019-02-19 15:40:00,104.89,104.94,104.71,104.73,179625.0,92.9125,92.9568,92.7531,92.7708,179625.0
2019-02-19 15:50:00,104.73,104.74,104.15,104.23,415717.0,92.7708,92.7796,92.257,92.3279,415717.0
2019-02-20 09:30:00,105.1,106.48,104.71,105.89,218856.0,93.0985,94.321,92.7531,93.7983,218856.0
2019-02-20 09:40:00,105.97,106.57,105.65,105.97,197572.0,93.8692,94.4007,93.5857,93.8692,197572.0
2019-02-20 09:50:00,105.93,108.28,105.79,107.07,391348.0,93.8338,95.9154,93.7097,94.8436,391348.0
2019-02-20 10:00:00,107.04,107.55,106.5,106.54,225427.0,94.817,95.2688,94.3387,94.3741,225427.0
2019-02-20 10:10:00,106.51,106.8,105.85,106.65,155637.0,94.3475,94.6044,93.7629,94.4715,155637.0
2019-02-20 10:20:00,106.65,107.05,106.47,106.97,108347.0,94.4715,94.8259,94.3121,94.755,108347.0
2019-02-20 10:30:00,106.94,107.21,106.68,107.02,71476.0,94.7284,94.9676,94.4981,94.7993,71476.0
2019-02-20 10:40:00,107.03,107.39,106.91,107.3,125057.0,94.8082,95.127,94.7019,95.0473,125057.0
2019-02-20 10:50:00,107.32,107.54,107.12,107.23,45113.0,95.065,95.2599,94.8879,94.9853,45113.0
2019-02-20 11:00:00,107.23,107.47,107.16,107.36,37857.0,94.9853,95.1979,94.9233,95.1005,37857.0
2019-02-20 11:10:00,107.38,107.6,107.32,107.58,49157.0,95.1182,95.3131,95.065,95.2953,49157.0
2019-02-20 11:20:00,107.58,107.88,107.43,107.64,75970.0,95.2953,95.5611,95.1625,95.3485,75970.0
2019-02-20 11:30:00,107.64,107.64,107.4,107.49,66709.0,95.3485,95.3485,95.1359,95.2156,66709.0
2019-02-20 11:40:00,107.5,107.6,107.41,107.55,59446.0,95.2245,95.3131,95.1448,95.2688,59446.0
2019-02-20 11:50:00,107.55,107.56,107.4,107.47,50884.0,95.2688,95.2776,95.1359,95.1979,50884.0
2019-02-20 12:00:00,107.47,107.49,107.1,107.36,93305.0,95.1979,95.2156,94.8702,95.1005,93305.0
2019-02-20 12:10:00,107.35,107.37,107.09,107.28,39928.0,95.0916,95.1093,94.8613,95.0296,39928.0
2019-02-20 12:20:00,107.24,107.32,106.98,107.0,35000.0,94.9942,95.065,94.7639,94.7816,35000.0
2019-02-20 12:30:00,106.99,107.41,106.93,107.37,25049.0,94.7727,95.1448,94.7196,95.1093,25049.0
2019-02-20 12:40:00,107.39,107.49,107.3,107.39,22928.0,95.127,95.2156,95.0473,95.127,22928.0
2019-02-20 12:50:00,107.39,107.42,107.18,107.32,30912.0,95.127,95.1536,94.941,95.065,30912.0
2019-02-20 13:00:00,107.32,107.42,107.23,107.42,25686.0,95.065,95.1536,94.9853,95.1536,25686.0
2019-02-20 13:10:00,107.41,107.47,107.31,107.4,27969.0,95.1448,95.1979,95.0562,95.1359,27969.0
2019-02-20 13:20:00,107.39,107.66,107.36,107.65,49607.0,95.127,95.3662,95.1005,95.3574,49607.0
2019-02-20 13:30:00,107.66,107.66,107.47,107.56,40977.0,95.3662,95.3662,95.1979,95.2776,40977.0
2019-02-20 13:40:00,107.55,107.63,107.49,107.62,39587.0,95.2688,95.3396,95.2156,95.3308,39587.0
2019-02-20 13:50:00,107.63,107.69,107.52,107.63,30940.0,95.3396,95.3928,95.2422,95.3396,30940.0
2019-02-20 14:00:00,107.61,107.62,106.78,106.97,101992.0,95.3219,95.3308,94.5867,94.755,101992.0
2019-02-20 14:10:00,107.0,107.03,106.52,106.53,54504.0,94.7816,94.8082,94.3564,94.3652,54504.0
2019-02-20 14:20:00,106.56,106.59,106.28,106.46,51884.0,94.3918,94.4184,94.1438,94.3032,51884.0
2019-02-20 14:30:00,106.47,106.8,106.46,106.56,67347.0,94.3121,94.6044,94.3032,94.3918,67347.0
2019-02-20 14:40:00,106.54,106.63,106.48,106.62,46703.0,94.3741,94.4538,94.321,94.445,46703.0
2019-02-20 14:50:00,106.63,106.82,106.54,106.65,40852.0,94.4538,94.6221,94.3741,94.4715,40852.0
2019-02-20 15:00:00,106.67,106.68,106.48,106.6,55504.0,94.4893,94.4981,94.321,94.4273,55504.0
2019-02-20 15:10:00,106.6,106.72,106.45,106.52,54478.0,94.4273,94.5335,94.2944,94.3564,54478.0
2019-02-20 15:20:00,106.52,106.62,106.38,106.41,53304.0,94.3564,94.445,94.2324,94.2589,53304.0
2019-02-20 15:30:00,106.41,106.49,106.33,106.49,79552.0,94.2589,94.3298,94.1881,94.3298,79552.0
2019-02-20 15:40:00,106.49,106.63,106.46,106.62,147595.0,94.3298,94.4538,94.3032,94.445,147595.0
2019-02-20 15:50:00,106.62,106.84,106.61,106.83,322985.0,94.445,94.6398,94.4361,94.631,322985.0
2019-02-21 09:30:00,106.33,106.8,105.76,105.98,110748.0,94.1881,94.6044,93.6832,93.8781,110748.0
2019-02-21 09:40:00,106.0,106.14,105.75,105.93,65915.0,93.8958,94.0198,93.6743,93.8338,65915.0
2019-02-21 09:50:00,105.99,106.07,105.64,105.77,74002.0,93.8869,93.9578,93.5769,93.692,74002.0
2019-02-21 10:00:00,105.78,105.84,105.41,105.53,97591.0,93.7009,93.754,93.3731,93.4794,97591.0
2019-02-21 10:10:00,105.57,105.68,105.3,105.4,74408.0,93.5149,93.6123,93.2757,93.3643,74408.0
2019-02-21 10:20:00,105.41,105.46,104.92,105.02,83184.0,93.3731,93.4174,92.9391,93.0277,83184.0
2019-02-21 10:30:00,105.01,105.2,104.93,105.16,61405.0,93.0188,93.1871,92.948,93.1517,61405.0
2019-02-21 10:40:00,105.18,105.27,105.05,105.05,72954.0,93.1694,93.2491,93.0542,93.0542,72954.0
2019-02-21 10:50:00,105.05,105.23,104.93,105.07,65178.0,93.0542,93.2137,92.948,93.072,65178.0
2019-02-21 11:00:00,105.09,105.63,105.09,105.4,42888.0,93.0897,93.568,93.0897,93.3643,42888.0
2019-02-21 11:10:00,105.4,105.53,105.36,105.53,36395.0,93.3643,93.4794,93.3288,93.4794,36395.0
2019-02-21 11:20:00,105.53,105.57,105.22,105.24,38480.0,93.4794,93.5149,93.2048,93.2226,38480.0
2019-02-21 11:30:00,105.23,105.59,105.2,105.53,24215.0,93.2137,93.5326,93.1871,93.4794,24215.0
2019-02-21 11:40:00,105.56,105.65,105.49,105.55,27646.0,93.506,93.5857,93.444,93.4972,27646.0
2019-02-21 11:50:00,105.56,105.89,105.39,105.73,50930.0,93.506,93.7983,93.3554,93.6566,50930.0
2019-02-21 12:00:00,105.72,105.96,105.71,105.9,42518.0,93.6477,93.8603,93.6389,93.8072,42518.0
2019-02-21 12:10:00,105.91,106.06,105.82,105.9,34414.0,93.816,93.9489,93.7363,93.8072,34414.0
2019-02-21 12:20:00,105.9,106.12,105.9,106.05,16140.0,93.8072,94.0021,93.8072,93.9401,16140.0
2019-02-21 12:30:00,106.05,106.24,106.01,106.1,37608.0,93.9401,94.1084,93.9046,93.9843,37608.0
2019-02-21 12:40:00,106.1,106.18,105.96,105.97,21212.0,93.9843,94.0552,93.8603,93.8692,21212.0
2019-02-21 12:50:00,105.97,106.07,105.94,106.02,21489.0,93.8692,93.9578,93.8426,93.9135,21489.0
2019-02-21 13:00:00,106.04,106.06,105.91,106.01,34824.0,93.9312,93.9489,93.816,93.9046,34824.0
2019-02-21 13:10:00,106.01,106.13,105.99,106.05,18690.0,93.9046,94.0109,93.8869,93.9401,18690.0
2019-02-21 13:20:00,106.08,106.1,105.89,105.99,36474.0,93.9666,93.9843,93.7983,93.8869,36474.0
2019-02-21 13:30:00,105.98,105.98,105.82,105.86,13163.0,93.8781,93.8781,93.7363,93.7718,13163.0
2019-02-21 13:40:00,105.87,105.95,105.83,105.94,40826.0,93.7806,93.8515,93.7452,93.8426,40826.0
2019-02-21 13:50:00,105.94,105.95,105.82,105.91,23000.0,93.8426,93.8515,93.7363,93.816,23000.0
2019-02-21 14:00:00,105.9,105.94,105.79,105.79,21196.0,93.8072,93.8426,93.7097,93.7097,21196.0
2019-02-21 14:10:00,105.8,105.8,105.6,105.62,25469.0,93.7186,93.7186,93.5414,93.5592,25469.0
2019-02-21 14:20:00,105.62,105.67,105.38,105.59,32098.0,93.5592,93.6035,93.3466,93.5326,32098.0
2019-02-21 14:30:00,105.6,105.68,105.6,105.62,18887.0,93.5414,93.6123,93.5414,93.5592,18887.0
2019-02-21 14:40:00,105.64,105.66,105.46,105.49,32085.0,93.5769,93.5946,93.4174,93.444,32085.0
2019-02-21 14:50:00,105.47,105.47,105.27,105.3,20384.0,93.4263,93.4263,93.2491,93.2757,20384.0
2019-02-21 15:00:00,105.3,105.4,105.2,105.33,28987.0,93.2757,93.3643,93.1871,93.3023,28987.0
2019-02-21 15:10:00,105.33,105.33,105.05,105.13,53970.0,93.3023,93.3023,93.0542,93.1251,53970.0
2019-02-21 15:20:00,105.13,105.17,105.09,105.15,42279.0,93.1251,93.1605,93.0897,93.1428,42279.0
2019-02-21 15:30:00,105.16,105.16,104.96,105.1,55306.0,93.1517,93.1517,92.9745,93.0985,55306.0
2019-02-21 15:40:00,105.11,105.26,105.04,105.18,174876.0,93.1074,93.2403,93.0454,93.1694,174876.0
2019-02-21 15:50:00,105.18,105.42,105.1,105.29,426404.0,93.1694,93.382,93.0985,93.2668,426404.0
2019-02-22 09:30:00,106.08,106.33,105.36,105.77,64595.0,93.9666,94.1881,93.3288,93.692,64595.0
2019-02-22 09:40:00,105.79,105.94,105.45,105.47,38620.0,93.7097,93.8426,93.4086,93.4263,38620.0
2019-02-22 09:50:00,105.46,105.89,105.44,105.77,17344.0,93.4174,93.7983,93.3997,93.692,17344.0
2019-02-22 10:00:00,105.88,105.91,105.65,105.69,22188.0,93.7895,93.816,93.5857,93.6212,22188.0
2019-02-22 10:10:00,105.7,105.85,105.54,105.66,35443.0,93.63,93.7629,93.4883,93.5946,35443.0
2019-02-22 10:20:00,105.64,105.74,105.55,105.55,18985.0,93.5769,93.6655,93.4972,93.4972,18985.0
2019-02-22 10:30:00,105.55,105.59,105.25,105.31,21350.0,93.4972,93.5326,93.2314,93.2846,21350.0
2019-02-22 10:40:00,105.31,105.82,105.31,105.82,15386.0,93.2846,93.7363,93.2846,93.7363,15386.0
2019-02-22 10:50:00,105.8,105.88,105.68,105.79,15443.0,93.7186,93.7895,93.6123,93.7097,15443.0
2019-02-22 11:00:00,105.78,105.89,105.69,105.85,27295.0,93.7009,93.7983,93.6212,93.7629,27295.0
2019-02-22 11:10:00,105.87,105.98,105.82,105.87,34525.0,93.7806,93.8781,93.7363,93.7806,34525.0
2019-02-22 11:20:00,105.88,105.97,105.67,105.75,42640.0,93.7895,93.8692,93.6035,93.6743,42640.0
2019-02-22 11:30:00,105.78,105.92,105.73,105.8,45240.0,93.7009,93.8249,93.6566,93.7186,45240.0
2019-02-22 11:40:00,105.8,105.81,105.67,105.77,26717.0,93.7186,93.7275,93.6035,93.692,26717.0
2019-02-22 11:50:00,105.78,105.78,105.58,105.68,22028.0,93.7009,93.7009,93.5237,93.6123,22028.0
2019-02-22 12:00:00,105.68,105.79,105.59,105.62,52010.0,93.6123,93.7097,93.5326,93.5592,52010.0
2019-02-22 12:10:00,105.62,105.73,105.52,105.55,73587.0,93.5592,93.6566,93.4706,93.4972,73587.0
2019-02-22 12:20:00,105.55,105.87,105.53,105.85,15753.0,93.4972,93.7806,93.4794,93.7629,15753.0
2019-02-22 12:30:00,105.86,105.89,105.67,105.73,18990.0,93.7718,93.7983,93.6035,93.6566,18990.0
2019-02-22 12:40:00,105.73,105.78,105.68,105.77,18074.0,93.6566,93.7009,93.6123,93.692,18074.0
2019-02-22 12:50:00,105.77,105.78,105.68,105.73,32086.0,93.692,93.7009,93.6123,93.6566,32086.0
2019-02-22 13:00:00,105.72,105.77,105.68,105.73,15242.0,93.6477,93.692,93.6123,93.6566,15242.0
2019-02-22 13:10:00,105.74,105.77,105.54,105.67,28015.0,93.6655,93.692,93.4883,93.6035,28015.0
2019-02-22 13:20:00,105.66,105.74,105.66,105.7,15731.0,93.5946,93.6655,93.5946,93.63,15731.0
2019-02-22 13:30:00,105.71,105.79,105.66,105.67,15029.0,93.6389,93.7097,93.5946,93.6035,15029.0
2019-02-22 13:40:00,105.68,105.72,105.58,105.68,31418.0,93.6123,93.6477,93.5237,93.6123,31418.0
2019-02-22 13:50:00,105.65,105.78,105.58,105.73,18780.0,93.5857,93.7009,93.5237,93.6566,18780.0
2019-02-22 14:00:00,105.73,105.82,105.7,105.82,33931.0,93.6566,93.7363,93.63,93.7363,33931.0
2019-02-22 14:10:00,105.82,105.83,105.64,105.68,48747.0,93.7363,93.7452,93.5769,93.6123,48747.0
2019-02-22 14:20:00,105.67,105.69,105.57,105.69,24187.0,93.6035,93.6212,93.5149,93.6212,24187.0
2019-02-22 14:30:00,105.68,105.69,105.28,105.31,34144.0,93.6123,93.6212,93.258,93.2846,34144.0
2019-02-22 14:40:00,105.31,105.45,105.19,105.39,62932.0,93.2846,93.4086,93.1783,93.3554,62932.0
2019-02-22 14:50:00,105.39,105.63,105.37,105.48,22706.0,93.3554,93.568,93.3377,93.4351,22706.0
2019-02-22 15:00:00,105.49,105.7,105.46,105.69,18814.0,93.444,93.63,93.4174,93.6212,18814.0
2019-02-22 15:10:00,105.7,105.78,105.64,105.69,29840.0,93.63,93.7009,93.5769,93.6212,29840.0
2019-02-22 15:20:00,105.69,105.83,105.58,105.8,48713.0,93.6212,93.7452,93.5237,93.7186,48713.0
2019-02-22 15:30:00,105.78,105.78,105.41,105.48,77270.0,93.7009,93.7009,93.3731,93.4351,77270.0
2019-02-22 15:40:00,105.48,105.5,105.34,105.42,84762.0,93.4351,93.4529,93.3111,93.382,84762.0
2019-02-22 15:50:00,105.43,105.91,105.42,105.9,167720.0,93.3909,93.816,93.382,93.8072,167720.0
2019-02-25 09:30:00,106.8,107.59,106.61,107.2,209826.0,94.6044,95.3042,94.4361,94.9587,209826.0
2019-02-25 09:40:00,107.29,107.54,107.16,107.23,102574.0,95.0385,95.2599,94.9233,94.9853,102574.0
2019-02-25 09:50:00,107.22,107.69,106.99,107.53,371300.0,94.9765,95.3928,94.7727,95.2511,371300.0
2019-02-25 10:00:00,107.53,107.57,107.13,107.3,101793.0,95.2511,95.2865,94.8967,95.0473,101793.0
2019-02-25 10:10:00,107.31,107.74,107.21,107.58,301549.0,95.0562,95.4371,94.9676,95.2953,301549.0
2019-02-25 10:20:00,107.58,107.81,107.55,107.71,37278.0,95.2953,95.4991,95.2688,95.4105,37278.0
2019-02-25 10:30:00,107.69,107.82,107.45,107.71,25461.0,95.3928,95.5079,95.1802,95.4105,25461.0
2019-02-25 10:40:00,107.7,107.87,107.67,107.87,34039.0,95.4016,95.5522,95.3751,95.5522,34039.0
2019-02-25 10:50:00,107.84,107.85,107.55,107.56,48323.0,95.5257,95.5345,95.2688,95.2776,48323.0
2019-02-25 11:00:00,107.56,107.77,107.54,107.63,61441.0,95.2776,95.4636,95.2599,95.3396,61441.0
2019-02-25 11:10:00,107.6,107.84,107.58,107.66,31011.0,95.3131,95.5257,95.2953,95.3662,31011.0
2019-02-25 11:20:00,107.64,107.7,107.54,107.57,25583.0,95.3485,95.4016,95.2599,95.2865,25583.0
2019-02-25 11:30:00,107.56,107.65,107.52,107.54,32591.0,95.2776,95.3574,95.2422,95.2599,32591.0
2019-02-25 11:40:00,107.5,107.78,107.47,107.7,28476.0,95.2245,95.4725,95.1979,95.4016,28476.0
2019-02-25 11:50:00,107.69,107.77,107.66,107.73,17798.0,95.3928,95.4636,95.3662,95.4282,17798.0
2019-02-25 12:00:00,107.7,107.7,107.53,107.53,25725.0,95.4016,95.4016,95.2511,95.2511,25725.0
2019-02-25 12:10:00,107.53,107.53,107.38,107.39,26873.0,95.2511,95.2511,95.1182,95.127,26873.0
2019-02-25 12:20:00,107.39,107.4,107.19,107.24,35565.0,95.127,95.1359,94.9499,94.9942,35565.0
2019-02-25 12:30:00,107.23,107.25,107.07,107.13,28674.0,94.9853,95.003,94.8436,94.8967,28674.0
2019-02-25 12:40:00,107.14,107.18,107.02,107.08,31365.0,94.9056,94.941,94.7993,94.8524,31365.0
2019-02-25 12:50:00,107.08,107.25,106.97,107.12,100584.0,94.8524,95.003,94.755,94.8879,100584.0
2019-02-25 13:00:00,107.12,107.47,107.12,107.44,37889.0,94.8879,95.1979,94.8879,95.1713,37889.0
2019-02-25 13:10:00,107.46,107.46,107.3,107.4,26548.0,95.189,95.189,95.0473,95.1359,26548.0
2019-02-25 13:20:00,107.41,107.61,107.37,107.56,39657.0,95.1448,95.3219,95.1093,95.2776,39657.0
2019-02-25 13:30:00,107.58,107.63,107.31,107.55,44880.0,95.2953,95.3396,95.0562,95.2688,44880.0
2019-02-25 13:40:00,107.56,107.86,107.56,107.77,57941.0,95.2776,95.5434,95.2776,95.4636,57941.0
2019-02-25 13:50:00,107.78,107.94,107.78,107.93,65298.0,95.4725,95.6142,95.4725,95.6054,65298.0
2019-02-25 14:00:00,107.93,108.0,107.88,107.92,65736.0,95.6054,95.6674,95.5611,95.5965,65736.0
2019-02-25 14:10:00,107.91,108.06,107.82,107.93,125065.0,95.5877,95.7205,95.5079,95.6054,125065.0
2019-02-25 14:20:00,107.93,108.14,107.86,108.13,68227.0,95.6054,95.7914,95.5434,95.7825,68227.0
2019-02-25 14:30:00,108.13,108.15,107.97,108.15,70268.0,95.7825,95.8003,95.6408,95.8003,70268.0
2019-02-25 14:40:00,108.16,108.22,108.02,108.04,60647.0,95.8091,95.8623,95.6851,95.7028,60647.0
2019-02-25 14:50:00,108.03,108.09,107.66,107.81,67669.0,95.694,95.7471,95.3662,95.4991,67669.0
2019-02-25 15:00:00,107.82,107.84,107.67,107.73,64237.0,95.5079,95.5257,95.3751,95.4282,64237.0
2019-02-25 15:10:00,107.73,107.91,107.69,107.84,64236.0,95.4282,95.5877,95.3928,95.5257,64236.0
2019-02-25 15:20:00,107.84,107.96,107.77,107.78,91535.0,95.5257,95.632,95.4636,95.4725,91535.0
2019-02-25 15:30:00,107.78,108.08,107.78,108.08,81425.0,95.4725,95.7383,95.4725,95.7383,81425.0
2019-02-25 15:40:00,108.08,108.22,107.94,107.97,175157.0,95.7383,95.8623,95.6142,95.6408,175157.0
2019-02-25 15:50:00,107.97,107.98,107.78,107.9,229871.0,95.6408,95.6497,95.4725,95.5788,229871.0
2019-02-26 09:30:00,107.36,107.86,107.16,107.29,64811.0,95.1005,95.5434,94.9233,95.0385,64811.0
2019-02-26 09:40:00,107.29,107.34,107.03,107.13,70140.0,95.0385,95.0828,94.8082,94.8967,70140.0
2019-02-26 09:50:00,107.13,107.22,106.9,107.03,72783.0,94.8967,94.9765,94.693,94.8082,72783.0
2019-02-26 10:00:00,107.05,107.36,106.92,107.21,47609.0,94.8259,95.1005,94.7107,94.9676,47609.0
2019-02-26 10:10:00,107.21,107.32,107.16,107.24,46752.0,94.9676,95.065,94.9233,94.9942,46752.0
2019-02-26 10:20:00,107.25,107.53,107.23,107.46,24939.0,95.003,95.2511,94.9853,95.189,24939.0
2019-02-26 10:30:00,107.45,107.48,107.34,107.47,29070.0,95.1802,95.2068,95.0828,95.1979,29070.0
2019-02-26 10:40:00,107.5,107.5,107.22,107.22,19249.0,95.2245,95.2245,94.9765,94.9765,19249.0
2019-02-26 10:50:00,107.23,107.26,106.86,106.86,30470.0,94.9853,95.0119,94.6576,94.6576,30470.0
2019-02-26 11:00:00,106.82,107.05,106.8,106.89,105596.0,94.6221,94.8259,94.6044,94.6841,105596.0
2019-02-26 11:10:00,106.89,107.18,106.8,107.16,57011.0,94.6841,94.941,94.6044,94.9233,57011.0
2019-02-26 11:20:00,107.18,107.21,106.99,107.2,32514.0,94.941,94.9676,94.7727,94.9587,32514.0
2019-02-26 11:30:00,107.22,107.26,107.1,107.11,26519.0,94.9765,95.0119,94.8702,94.879,26519.0
2019-02-26 11:40:00,107.13,107.25,107.11,107.18,13811.0,94.8967,95.003,94.879,94.941,13811.0
2019-02-26 11:50:00,107.17,107.24,107.15,107.19,19998.0,94.9322,94.9942,94.9144,94.9499,19998.0
2019-02-26 12:00:00,107.2,107.21,107.06,107.09,15659.0,94.9587,94.9676,94.8347,94.8613,15659.0
2019-02-26 12:10:00,107.08,107.5,107.0,107.47,44574.0,94.8524,95.2245,94.7816,95.1979,44574.0
2019-02-26 12:20:00,107.43,107.5,107.34,107.37,22641.0,95.1625,95.2245,95.0828,95.1093,22641.0
2019-02-26 12:30:00,107.36,107.4,107.12,107.16,23628.0,95.1005,95.1359,94.8879,94.9233,23628.0
2019-02-26 12:40:00,107.16,107.19,107.02,107.15,20676.0,94.9233,94.9499,94.7993,94.9144,20676.0
2019-02-26 12:50:00,107.15,107.16,106.87,106.89,22735.0,94.9144,94.9233,94.6664,94.6841,22735.0
2019-02-26 13:00:00,106.9,107.09,106.9,106.94,30465.0,94.693,94.8613,94.693,94.7284,30465.0
2019-02-26 13:10:00,106.94,107.13,106.92,107.07,24835.0,94.7284,94.8967,94.7107,94.8436,24835.0
2019-02-26 13:20:00,107.08,107.11,107.02,107.04,23439.0,94.8524,94.879,94.7993,94.817,23439.0
2019-02-26 13:30:00,107.04,107.04,106.89,107.04,35600.0,94.817,94.817,94.6841,94.817,35600.0
2019-02-26 13:40:00,107.04,107.14,106.98,107.12,15138.0,94.817,94.9056,94.7639,94.8879,15138.0
2019-02-26 13:50:00,107.16,107.21,107.12,107.2,19029.0,94.9233,94.9676,94.8879,94.9587,19029.0
2019-02-26 14:00:00,107.2,107.33,107.18,107.31,26033.0,94.9587,95.0739,94.941,95.0562,26033.0
2019-02-26 14:10:00,107.31,107.38,107.24,107.29,25421.0,95.0562,95.1182,94.9942,95.0385,25421.0
2019-02-26 14:20:00,107.3,107.3,107.08,107.14,24983.0,95.0473,95.0473,94.8524,94.9056,24983.0
2019-02-26 14:30:00,107.13,107.38,107.13,107.37,22065.0,94.8967,95.1182,94.8967,95.1093,22065.0
2019-02-26 14:40:00,107.38,107.44,107.32,107.39,20188.0,95.1182,95.1713,95.065,95.127,20188.0
2019-02-26 14:50:00,107.39,107.43,107.28,107.3,21834.0,95.127,95.1625,95.0296,95.0473,21834.0
2019-02-26 15:00:00,107.31,107.52,107.3,107.41,36954.0,95.0562,95.2422,95.0473,95.1448,36954.0
2019-02-26 15:10:00,107.41,107.5,107.37,107.41,43372.0,95.1448,95.2245,95.1093,95.1448,43372.0
2019-02-26 15:20:00,107.41,107.47,107.22,107.27,29818.0,95.1448,95.1979,94.9765,95.0207,29818.0
2019-02-26 15:30:00,107.26,107.3,107.19,107.19,39827.0,95.0119,95.0473,94.9499,94.9499,39827.0
2019-02-26 15:40:00,107.2,107.34,107.2,107.24,62205.0,94.9587,95.0828,94.9587,94.9942,62205.0
2019-02-26 15:50:00,107.24,107.42,107.11,107.17,102737.0,94.9942,95.1536,94.879,94.9322,102737.0
2019-02-27 09:30:00,106.33,106.6,105.88,106.46,34279.0,94.1881,94.4273,93.7895,94.3032,34279.0
2019-02-27 09:40:00,106.52,106.62,105.94,106.08,44669.0,94.3564,94.445,93.8426,93.9666,44669.0
2019-02-27 09:50:00,106.12,106.13,105.85,106.09,28773.0,94.0021,94.0109,93.7629,93.9755,28773.0
2019-02-27 10:00:00,106.09,106.12,105.75,105.97,29194.0,93.9755,94.0021,93.6743,93.8692,29194.0
2019-02-27 10:10:00,105.96,105.98,105.07,105.47,40661.0,93.8603,93.8781,93.072,93.4263,40661.0
2019-02-27 10:20:00,105.46,105.56,105.2,105.44,62892.0,93.4174,93.506,93.1871,93.3997,62892.0
2019-02-27 10:30:00,105.48,105.49,104.97,105.27,72313.0,93.4351,93.444,92.9834,93.2491,72313.0
2019-02-27 10:40:00,105.26,105.66,105.23,105.66,28549.0,93.2403,93.5946,93.2137,93.5946,28549.0
2019-02-27 10:50:00,105.65,105.69,105.22,105.28,87369.0,93.5857,93.6212,93.2048,93.258,87369.0
2019-02-27 11:00:00,105.27,105.46,105.24,105.46,53361.0,93.2491,93.4174,93.2226,93.4174,53361.0
2019-02-27 11:10:00,105.47,105.7,105.37,105.61,82649.0,93.4263,93.63,93.3377,93.5503,82649.0
2019-02-27 11:20:00,105.66,105.99,105.65,105.98,15132.0,93.5946,93.8869,93.5857,93.8781,15132.0
2019-02-27 11:30:00,106.0,106.28,105.97,106.28,34252.0,93.8958,94.1438,93.8692,94.1438,34252.0
2019-02-27 11:40:00,106.26,106.31,106.08,106.11,33807.0,94.1261,94.1704,93.9666,93.9932,33807.0
2019-02-27 11:50:00,106.09,106.15,105.81,105.82,29283.0,93.9755,94.0286,93.7275,93.7363,29283.0
2019-02-27 12:00:00,105.81,105.92,105.77,105.86,60591.0,93.7275,93.8249,93.692,93.7718,60591.0
2019-02-27 12:10:00,105.84,105.93,105.77,105.81,27195.0,93.754,93.8338,93.692,93.7275,27195.0
2019-02-27 12:20:00,105.82,105.88,105.71,105.8,18113.0,93.7363,93.7895,93.6389,93.7186,18113.0
2019-02-27 12:30:00,105.82,105.93,105.81,105.85,17631.0,93.7363,93.8338,93.7275,93.7629,17631.0
2019-02-27 12:40:00,105.84,106.05,105.84,106.01,23260.0,93.754,93.9401,93.754,93.9046,23260.0
2019-02-27 12:50:00,106.02,106.02,105.65,105.67,20180.0,93.9135,93.9135,93.5857,93.6035,20180.0
2019-02-27 13:00:00,105.69,105.84,105.67,105.75,75873.0,93.6212,93.754,93.6035,93.6743,75873.0
2019-02-27 13:10:00,105.76,105.95,105.75,105.9,47198.0,93.6832,93.8515,93.6743,93.8072,47198.0
2019-02-27 13:20:00,105.9,105.91,105.79,105.81,23640.0,93.8072,93.816,93.7097,93.7275,23640.0
2019-02-27 13:30:00,105.8,105.95,105.78,105.91,15494.0,93.7186,93.8515,93.7009,93.816,15494.0
2019-02-27 13:40:00,105.92,106.0,105.88,105.96,18962.0,93.8249,93.8958,93.7895,93.8603,18962.0
2019-02-27 13:50:00,105.97,106.02,105.89,105.9,15775.0,93.8692,93.9135,93.7983,93.8072,15775.0
2019-02-27 14:00:00,105.87,105.87,105.74,105.75,21396.0,93.7806,93.7806,93.6655,93.6743,21396.0
2019-02-27 14:10:00,105.76,105.94,105.75,105.86,52420.0,93.6832,93.8426,93.6743,93.7718,52420.0
2019-02-27 14:20:00,105.86,105.91,105.69,105.73,125838.0,93.7718,93.816,93.6212,93.6566,125838.0
2019-02-27 14:30:00,105.73,106.0,105.73,105.9,50471.0,93.6566,93.8958,93.6566,93.8072,50471.0
2019-02-27 14:40:00,105.89,105.99,105.83,105.91,57034.0,93.7983,93.8869,93.7452,93.816,57034.0
2019-02-27 14:50:00,105.9,105.93,105.75,105.77,32109.0,93.8072,93.8338,93.6743,93.692,32109.0
2019-02-27 15:00:00,105.77,105.95,105.75,105.93,70663.0,93.692,93.8515,93.6743,93.8338,70663.0
2019-02-27 15:10:00,105.95,106.01,105.89,105.93,32211.0,93.8515,93.9046,93.7983,93.8338,32211.0
2019-02-27 15:20:00,105.93,106.0,105.88,105.92,38044.0,93.8338,93.8958,93.7895,93.8249,38044.0
2019-02-27 15:30:00,105.9,106.06,105.89,106.04,54753.0,93.8072,93.9489,93.7983,93.9312,54753.0
2019-02-27 15:40:00,106.04,106.04,105.86,106.0,88214.0,93.9312,93.9312,93.7718,93.8958,88214.0
2019-02-27 15:50:00,105.99,106.05,105.87,105.93,215371.0,93.8869,93.9401,93.7806,93.8338,215371.0
2019-02-28 09:30:00,104.95,105.66,104.95,105.24,36022.0,93.435,94.0671,93.435,93.6932,36022.0
2019-02-28 09:40:00,105.2,105.89,105.17,105.69,28050.0,93.6576,94.2719,93.6309,94.0938,28050.0
2019-02-28 09:50:00,105.78,106.04,105.71,105.92,58794.0,94.1739,94.4054,94.1116,94.2986,58794.0
2019-02-28 10:00:00,105.87,105.9,105.41,105.54,39325.0,94.2541,94.2808,93.8445,93.9603,39325.0
2019-02-28 10:10:00,105.48,105.84,105.48,105.69,36778.0,93.9069,94.2274,93.9069,94.0938,36778.0
2019-02-28 10:20:00,105.74,105.93,105.67,105.93,35891.0,94.1383,94.3075,94.076,94.3075,35891.0
2019-02-28 10:30:00,105.97,106.19,105.91,106.14,27221.0,94.3431,94.539,94.2897,94.4945,27221.0
2019-02-28 10:40:00,106.13,106.15,105.96,106.08,23341.0,94.4855,94.5034,94.3342,94.441,23341.0
2019-02-28 10:50:00,106.13,106.13,105.78,106.01,47691.0,94.4855,94.4855,94.1739,94.3787,47691.0
2019-02-28 11:00:00,106.0,106.08,105.88,105.94,12857.0,94.3698,94.441,94.263,94.3164,12857.0
2019-02-28 11:10:00,105.95,106.13,105.78,106.08,15069.0,94.3253,94.4855,94.1739,94.441,15069.0
2019-02-28 11:20:00,106.06,106.18,106.02,106.14,14743.0,94.4232,94.5301,94.3876,94.4945,14743.0
2019-02-28 11:30:00,106.14,106.41,106.11,106.4,18740.0,94.4945,94.7348,94.4677,94.7259,18740.0
2019-02-28 11:40:00,106.4,106.67,106.28,106.55,80173.0,94.7259,94.9663,94.6191,94.8595,80173.0
2019-02-28 11:50:00,106.56,106.76,106.53,106.61,11031.0,94.8684,95.0464,94.8417,94.9129,11031.0
2019-02-28 12:00:00,106.61,106.73,106.57,106.72,27044.0,94.9129,95.0197,94.8773,95.0108,27044.0
2019-02-28 12:10:00,106.72,106.94,106.71,106.86,22177.0,95.0108,95.2067,95.0019,95.1355,22177.0
2019-02-28 12:20:00,106.86,107.02,106.82,107.0,29484.0,95.1355,95.2779,95.0998,95.2601,29484.0
2019-02-28 12:30:00,107.02,107.07,106.66,106.72,56183.0,95.2779,95.3224,94.9574,95.0108,56183.0
2019-02-28 12:40:00,106.75,106.82,106.7,106.72,51686.0,95.0375,95.0998,94.993,95.0108,51686.0
2019-02-28 12:50:00,106.73,106.82,106.59,106.76,56925.0,95.0197,95.0998,94.8951,95.0464,56925.0
2019-02-28 13:00:00,106.77,106.89,106.75,106.76,16752.0,95.0553,95.1622,95.0375,95.0464,16752.0
2019-02-28 13:10:00,106.76,106.84,106.71,106.82,19579.0,95.0464,95.1176,95.0019,95.0998,19579.0
2019-02-28 13:20:00,106.83,106.85,106.73,106.8,19742.0,95.1087,95.1265,95.0197,95.082,19742.0
2019-02-28 13:30:00,106.8,106.92,106.79,106.86,34900.0,95.082,95.1889,95.0731,95.1355,34900.0
2019-02-28 13:40:00,106.86,106.9,106.77,106.78,26587.0,95.1355,95.1711,95.0553,95.0642,26587.0
2019-02-28 13:50:00,106.77,106.8,106.69,106.7,23309.0,95.0553,95.082,94.9841,94.993,23309.0
2019-02-28 14:00:00,106.7,106.7,106.57,106.59,27389.0,94.993,94.993,94.8773,94.8951,27389.0
2019-02-28 14:10:00,106.59,106.7,106.51,106.67,29602.0,94.8951,94.993,94.8239,94.9663,29602.0
2019-02-28 14:20:00,106.67,106.75,106.66,106.7,29679.0,94.9663,95.0375,94.9574,94.993,29679.0
2019-02-28 14:30:00,106.69,106.7,106.49,106.6,44064.0,94.9841,94.993,94.806,94.904,44064.0
2019-02-28 14:40:00,106.6,106.66,106.58,106.65,31971.0,94.904,94.9574,94.8862,94.9485,31971.0
2019-02-28 14:50:00,106.65,106.79,106.59,106.76,39924.0,94.9485,95.0731,94.8951,95.0464,39924.0
2019-02-28 15:00:00,106.76,106.81,106.72,106.8,30328.0,95.0464,95.0909,95.0108,95.082,30328.0
2019-02-28 15:10:00,106.8,106.87,106.76,106.87,34301.0,95.082,95.1444,95.0464,95.1444,34301.0
2019-02-28 15:20:00,106.89,107.0,106.83,107.0,49242.0,95.1622,95.2601,95.1087,95.2601,49242.0
2019-02-28 15:30:00,107.0,107.17,106.98,107.08,88188.0,95.2601,95.4114,95.2423,95.3313,88188.0
2019-02-28 15:40:00,107.08,107.18,106.97,107.18,99743.0,95.3313,95.4203,95.2334,95.4203,99743.0
2019-02-28 15:50:00,107.18,107.22,106.87,106.96,276467.0,95.4203,95.456,95.1444,95.2245,276467.0
2019-03-01 09:30:00,107.84,108.79,107.73,108.39,76194.0,96.0079,96.8537,95.91,96.4976,76194.0
2019-03-01 09:40:00,108.47,108.54,108.16,108.46,59954.0,96.5688,96.6311,96.2928,96.5599,59954.0
2019-03-01 09:50:00,108.47,108.5,107.86,108.08,56954.0,96.5688,96.5955,96.0257,96.2216,56954.0
2019-03-01 10:00:00,108.03,108.24,107.71,107.9,88713.0,96.1771,96.364,95.8922,96.0613,88713.0
2019-03-01 10:10:00,107.91,108.07,107.67,107.69,49006.0,96.0702,96.2127,95.8566,95.8744,49006.0
2019-03-01 10:20:00,107.68,107.68,107.48,107.54,49336.0,95.8655,95.8655,95.6874,95.7408,49336.0
2019-03-01 10:30:00,107.52,107.85,107.35,107.79,26521.0,95.723,96.0168,95.5717,95.9634,26521.0
2019-03-01 10:40:00,107.78,107.81,107.41,107.54,75148.0,95.9545,95.9812,95.6251,95.7408,75148.0
2019-03-01 10:50:00,107.54,107.7,107.37,107.61,35486.0,95.7408,95.8833,95.5895,95.8032,35486.0
2019-03-01 11:00:00,107.61,107.65,107.25,107.39,48292.0,95.8032,95.8388,95.4827,95.6073,48292.0
2019-03-01 11:10:00,107.37,107.39,107.16,107.38,66433.0,95.5895,95.6073,95.4025,95.5984,66433.0
2019-03-01 11:20:00,107.39,107.39,107.21,107.36,29499.0,95.6073,95.6073,95.4471,95.5806,29499.0
2019-03-01 11:30:00,107.35,107.45,107.2,107.28,18280.0,95.5717,95.6607,95.4381,95.5094,18280.0
2019-03-01 11:40:00,107.26,107.26,106.85,106.85,50225.0,95.4916,95.4916,95.1265,95.1265,50225.0
2019-03-01 11:50:00,106.85,107.03,106.75,107.02,21270.0,95.1265,95.2868,95.0375,95.2779,21270.0
2019-03-01 12:00:00,107.02,107.12,106.91,107.0,35734.0,95.2779,95.3669,95.18,95.2601,35734.0
2019-03-01 12:10:00,106.99,107.35,106.98,107.35,47342.0,95.2512,95.5717,95.2423,95.5717,47342.0
2019-03-01 12:20:00,107.34,107.49,107.2,107.48,31445.0,95.5628,95.6963,95.4381,95.6874,31445.0
2019-03-01 12:30:00,107.47,107.59,107.4,107.59,14839.0,95.6785,95.7854,95.6162,95.7854,14839.0
2019-03-01 12:40:00,107.59,107.78,107.55,107.7,16407.0,95.7854,95.9545,95.7497,95.8833,16407.0
2019-03-01 12:50:00,107.69,107.83,107.67,107.73,16461.0,95.8744,95.999,95.8566,95.91,16461.0
2019-03-01 13:00:00,107.72,107.86,107.7,107.78,16050.0,95.9011,96.0257,95.8833,95.9545,16050.0
2019-03-01 13:10:00,107.77,107.78,107.66,107.76,13128.0,95.9456,95.9545,95.8477,95.9367,13128.0
2019-03-01 13:20:00,107.75,107.84,107.6,107.69,41292.0,95.9278,96.0079,95.7943,95.8744,41292.0
2019-03-01 13:30:00,107.69,107.87,107.69,107.78,14685.0,95.8744,96.0346,95.8744,95.9545,14685.0
2019-03-01 13:40:00,107.8,108.02,107.73,107.89,59841.0,95.9723,96.1682,95.91,96.0524,59841.0
2019-03-01 13:50:00,107.88,107.88,107.78,107.8,20721.0,96.0435,96.0435,95.9545,95.9723,20721.0
2019-03-01 14:00:00,107.81,107.89,107.64,107.81,64931.0,95.9812,96.0524,95.8299,95.9812,64931.0
2019-03-01 14:10:00,107.84,108.0,107.84,107.96,30132.0,96.0079,96.1504,96.0079,96.1148,30132.0
2019-03-01 14:20:00,107.95,108.17,107.91,108.15,43285.0,96.1059,96.3017,96.0702,96.2839,43285.0
2019-03-01 14:30:00,108.15,108.36,108.12,108.36,37400.0,96.2839,96.4709,96.2572,96.4709,37400.0
2019-03-01 14:40:00,108.37,108.43,108.16,108.21,37038.0,96.4798,96.5332,96.2928,96.3373,37038.0
2019-03-01 14:50:00,108.22,108.33,108.22,108.23,50172.0,96.3462,96.4442,96.3462,96.3551,50172.0
2019-03-01 15:00:00,108.24,108.38,108.21,108.36,46168.0,96.364,96.4887,96.3373,96.4709,46168.0
2019-03-01 15:10:00,108.37,108.44,108.28,108.39,72958.0,96.4798,96.5421,96.3997,96.4976,72958.0
2019-03-01 15:20:00,108.39,108.45,108.34,108.42,45545.0,96.4976,96.551,96.4531,96.5243,45545.0
2019-03-01 15:30:00,108.42,108.51,108.33,108.49,89341.0,96.5243,96.6044,96.4442,96.5866,89341.0
2019-03-01 15:40:00,108.48,108.72,108.4,108.47,124442.0,96.5777,96.7914,96.5065,96.5688,124442.0
2019-03-01 15:50:00,108.47,108.53,108.29,108.45,253695.0,96.5688,96.6222,96.4086,96.551,253695.0
2019-03-04 09:30:00,109.0,109.48,108.76,109.24,60202.0,97.0407,97.468,96.827,97.2543,60202.0
2019-03-04 09:40:00,109.32,109.44,108.71,108.89,51464.0,97.3255,97.4324,96.7825,96.9427,51464.0
2019-03-04 09:50:00,108.87,109.21,108.81,109.18,23591.0,96.9249,97.2276,96.8715,97.2009,23591.0
2019-03-04 10:00:00,109.12,109.29,108.97,109.11,49181.0,97.1475,97.2988,97.0139,97.1386,49181.0
2019-03-04 10:10:00,109.09,109.25,108.8,109.25,27171.0,97.1208,97.2632,96.8626,97.2632,27171.0
2019-03-04 10:20:00,109.23,109.4,109.23,109.31,45188.0,97.2454,97.3968,97.2454,97.3166,45188.0
2019-03-04 10:30:00,109.31,109.34,109.05,109.17,68997.0,97.3166,97.3434,97.0852,97.192,68997.0
2019-03-04 10:40:00,109.17,109.4,108.96,109.39,49173.0,97.192,97.3968,97.005,97.3879,49173.0
2019-03-04 10:50:00,109.38,109.4,108.83,108.89,43344.0,97.379,97.3968,96.8893,96.9427,43344.0
2019-03-04 11:00:00,108.86,108.91,108.53,108.57,35996.0,96.916,96.9605,96.6222,96.6578,35996.0
2019-03-04 11:10:00,108.5,108.61,108.27,108.46,92181.0,96.5955,96.6934,96.3907,96.5599,92181.0
2019-03-04 11:20:00,108.47,108.5,108.07,108.09,33515.0,96.5688,96.5955,96.2127,96.2305,33515.0
2019-03-04 11:30:00,108.11,108.21,107.76,107.84,30454.0,96.2483,96.3373,95.9367,96.0079,30454.0
2019-03-04 11:40:00,107.78,107.84,107.43,107.47,33669.0,95.9545,96.0079,95.6429,95.6785,33669.0
2019-03-04 11:50:00,107.46,107.68,107.28,107.32,32645.0,95.6696,95.8655,95.5094,95.545,32645.0
2019-03-04 12:00:00,107.23,107.45,107.16,107.4,45051.0,95.4649,95.6607,95.4025,95.6162,45051.0
2019-03-04 12:10:00,107.39,107.4,106.86,106.9,41694.0,95.6073,95.6162,95.1355,95.1711,41694.0
2019-03-04 12:20:00,106.9,107.15,106.76,107.12,49693.0,95.1711,95.3936,95.0464,95.3669,49693.0
2019-03-04 12:30:00,107.09,107.21,107.03,107.16,43950.0,95.3402,95.4471,95.2868,95.4025,43950.0
2019-03-04 12:40:00,107.13,107.23,107.01,107.14,39025.0,95.3758,95.4649,95.269,95.3847,39025.0
2019-03-04 12:50:00,107.13,107.32,107.11,107.27,39322.0,95.3758,95.545,95.358,95.5005,39322.0
2019-03-04 13:00:00,107.27,107.27,106.99,107.03,28922.0,95.5005,95.5005,95.2512,95.2868,28922.0
2019-03-04 13:10:00,107.03,107.33,107.02,107.29,33359.0,95.2868,95.5539,95.2779,95.5183,33359.0
2019-03-04 13:20:00,107.29,107.64,107.28,107.63,43019.0,95.5183,95.8299,95.5094,95.821,43019.0
2019-03-04 13:30:00,107.65,107.69,107.54,107.6,20097.0,95.8388,95.8744,95.7408,95.7943,20097.0
2019-03-04 13:40:00,107.61,107.81,107.6,107.81,17519.0,95.8032,95.9812,95.7943,95.9812,17519.0
2019-03-04 13:50:00,107.8,107.97,107.76,107.84,20469.0,95.9723,96.1237,95.9367,96.0079,20469.0
2019-03-04 14:00:00,107.84,107.9,107.71,107.76,35260.0,96.0079,96.0613,95.8922,95.9367,35260.0
2019-03-04 14:10:00,107.76,107.91,107.68,107.91,21854.0,95.9367,96.0702,95.8655,96.0702,21854.0
2019-03-04 14:20:00,107.9,108.01,107.78,107.98,22898.0,96.0613,96.1593,95.9545,96.1326,22898.0
2019-03-04 14:30:00,107.99,108.03,107.85,107.92,27996.0,96.1415,96.1771,96.0168,96.0792,27996.0
2019-03-04 14:40:00,107.94,108.0,107.86,107.88,23963.0,96.097,96.1504,96.0257,96.0435,23963.0
2019-03-04 14:50:00,107.89,108.03,107.89,107.89,36755.0,96.0524,96.1771,96.0524,96.0524,36755.0
2019-03-04 15:00:00,107.92,107.94,107.78,107.89,25102.0,96.0792,96.097,95.9545,96.0524,25102.0
2019-03-04 15:10:00,107.88,108.09,107.88,108.07,20569.0,96.0435,96.2305,96.0435,96.2127,20569.0
2019-03-04 15:20:00,108.05,108.12,107.98,108.01,52904.0,96.1949,96.2572,96.1326,96.1593,52904.0
2019-03-04 15:30:00,108.01,108.27,107.98,108.23,66502.0,96.1593,96.3907,96.1326,96.3551,66502.0
2019-03-04 15:40:00,108.23,108.43,108.15,108.3,80903.0,96.3551,96.5332,96.2839,96.4175,80903.0
2019-03-04 15:50:00,108.3,108.69,108.3,108.68,200126.0,96.4175,96.7647,96.4175,96.7558,200126.0
2019-03-05 09:30:00,108.61,108.84,108.21,108.58,44319.0,96.6934,96.8982,96.3373,96.6667,44319.0
2019-03-05 09:40:00,108.55,108.55,107.96,108.39,42364.0,96.64,96.64,96.1148,96.4976,42364.0
2019-03-05 09:50:00,108.35,108.42,108.02,108.32,29546.0,96.462,96.5243,96.1682,96.4353,29546.0
2019-03-05 10:00:00,108.35,108.88,108.34,108.63,44770.0,96.462,96.9338,96.4531,96.7113,44770.0
2019-03-05 10:10:00,108.51,108.56,107.96,108.0,24431.0,96.6044,96.6489,96.1148,96.1504,24431.0
2019-03-05 10:20:00,108.0,108.24,107.96,108.04,35597.0,96.1504,96.364,96.1148,96.186,35597.0
2019-03-05 10:30:00,108.05,108.36,108.05,108.2,20462.0,96.1949,96.4709,96.1949,96.3284,20462.0
2019-03-05 10:40:00,108.21,108.33,108.17,108.32,25155.0,96.3373,96.4442,96.3017,96.4353,25155.0
2019-03-05 10:50:00,108.32,108.56,108.29,108.5,29252.0,96.4353,96.6489,96.4086,96.5955,29252.0
2019-03-05 11:00:00,108.5,108.7,108.45,108.68,32184.0,96.5955,96.7736,96.551,96.7558,32184.0
2019-03-05 11:10:00,108.7,108.81,108.61,108.69,21541.0,96.7736,96.8715,96.6934,96.7647,21541.0
2019-03-05 11:20:00,108.69,108.81,108.65,108.7,22635.0,96.7647,96.8715,96.7291,96.7736,22635.0
2019-03-05 11:30:00,108.7,108.9,108.66,108.9,13027.0,96.7736,96.9516,96.738,96.9516,13027.0
2019-03-05 11:40:00,108.9,108.9,108.65,108.66,17670.0,96.9516,96.9516,96.7291,96.738,17670.0
2019-03-05 11:50:00,108.66,108.74,108.54,108.7,22135.0,96.738,96.8092,96.6311,96.7736,22135.0
2019-03-05 12:00:00,108.7,108.88,108.69,108.88,18236.0,96.7736,96.9338,96.7647,96.9338,18236.0
2019-03-05 12:10:00,108.89,109.02,108.75,108.77,74109.0,96.9427,97.0585,96.8181,96.8359,74109.0
2019-03-05 12:20:00,108.75,108.99,108.66,108.97,63831.0,96.8181,97.0318,96.738,97.0139,63831.0
2019-03-05 12:30:00,108.97,109.04,108.78,108.89,47152.0,97.0139,97.0763,96.8448,96.9427,47152.0
2019-03-05 12:40:00,108.88,108.95,108.65,108.68,83178.0,96.9338,96.9961,96.7291,96.7558,83178.0
2019-03-05 12:50:00,108.65,108.68,108.59,108.65,20885.0,96.7291,96.7558,96.6756,96.7291,20885.0
2019-03-05 13:00:00,108.64,108.72,108.6,108.63,17164.0,96.7202,96.7914,96.6845,96.7113,17164.0
2019-03-05 13:10:00,108.64,108.72,108.61,108.65,32811.0,96.7202,96.7914,96.6934,96.7291,32811.0
2019-03-05 13:20:00,108.64,108.64,108.37,108.37,26040.0,96.7202,96.7202,96.4798,96.4798,26040.0
2019-03-05 13:30:00,108.36,108.46,108.35,108.39,22158.0,96.4709,96.5599,96.462,96.4976,22158.0
2019-03-05 13:40:00,108.38,108.47,108.32,108.37,26839.0,96.4887,96.5688,96.4353,96.4798,26839.0
2019-03-05 13:50:00,108.37,108.46,108.26,108.27,20702.0,96.4798,96.5599,96.3818,96.3907,20702.0
2019-03-05 14:00:00,108.28,108.37,108.23,108.31,37544.0,96.3997,96.4798,96.3551,96.4264,37544.0
2019-03-05 14:10:00,108.3,108.41,108.28,108.37,33376.0,96.4175,96.5154,96.3997,96.4798,33376.0
2019-03-05 14:20:00,108.36,108.42,108.31,108.33,17781.0,96.4709,96.5243,96.4264,96.4442,17781.0
2019-03-05 14:30:00,108.32,108.34,108.13,108.17,21145.0,96.4353,96.4531,96.2661,96.3017,21145.0
2019-03-05 14:40:00,108.16,108.25,108.15,108.2,29526.0,96.2928,96.3729,96.2839,96.3284,29526.0
2019-03-05 14:50:00,108.19,108.21,108.1,108.16,20219.0,96.3195,96.3373,96.2394,96.2928,20219.0
2019-03-05 15:00:00,108.16,108.17,108.09,108.1,26419.0,96.2928,96.3017,96.2305,96.2394,26419.0
2019-03-05 15:10:00,108.1,108.21,108.1,108.21,18547.0,96.2394,96.3373,96.2394,96.3373,18547.0
2019-03-05 15:20:00,108.2,108.3,108.17,108.26,28414.0,96.3284,96.4175,96.3017,96.3818,28414.0
2019-03-05 15:30:00,108.25,108.39,108.22,108.35,36640.0,96.3729,96.4976,96.3462,96.462,36640.0
2019-03-05 15:40:00,108.35,108.49,108.35,108.43,37052.0,96.462,96.5866,96.462,96.5332,37052.0
2019-03-05 15:50:00,108.43,108.45,108.2,108.23,166618.0,96.5332,96.551,96.3284,96.3551,166618.0
2019-03-06 09:30:00,108.32,108.66,107.64,107.64,31890.0,96.4353,96.738,95.8299,95.8299,31890.0
2019-03-06 09:40:00,107.67,108.17,107.66,107.77,16536.0,95.8566,96.3017,95.8477,95.9456,16536.0
2019-03-06 09:50:00,107.81,107.93,107.52,107.74,17237.0,95.9812,96.0881,95.723,95.9189,17237.0
2019-03-06 10:00:00,107.73,107.83,107.51,107.8,17249.0,95.91,95.999,95.7141,95.9723,17249.0
2019-03-06 10:10:00,107.73,107.77,107.49,107.69,15007.0,95.91,95.9456,95.6963,95.8744,15007.0
2019-03-06 10:20:00,107.61,107.67,107.4,107.42,10749.0,95.8032,95.8566,95.6162,95.634,10749.0
2019-03-06 10:30:00,107.46,107.51,107.13,107.22,19723.0,95.6696,95.7141,95.3758,95.456,19723.0
2019-03-06 10:40:00,107.24,107.3,107.14,107.22,11387.0,95.4738,95.5272,95.3847,95.456,11387.0
2019-03-06 10:50:00,107.24,107.53,107.23,107.5,12940.0,95.4738,95.7319,95.4649,95.7052,12940.0
2019-03-06 11:00:00,107.48,107.68,107.45,107.68,9931.0,95.6874,95.8655,95.6607,95.8655,9931.0
2019-03-06 11:10:00,107.68,107.68,107.51,107.51,18932.0,95.8655,95.8655,95.7141,95.7141,18932.0
2019-03-06 11:20:00,107.5,107.5,107.17,107.25,17570.0,95.7052,95.7052,95.4114,95.4827,17570.0
2019-03-06 11:30:00,107.26,107.32,107.08,107.08,48375.0,95.4916,95.545,95.3313,95.3313,48375.0
2019-03-06 11:40:00,107.06,107.14,106.95,107.08,52605.0,95.3135,95.3847,95.2156,95.3313,52605.0
2019-03-06 11:50:00,106.99,107.0,106.73,106.95,28255.0,95.2512,95.2601,95.0197,95.2156,28255.0
2019-03-06 12:00:00,106.92,107.17,106.89,107.16,38924.0,95.1889,95.4114,95.1622,95.4025,38924.0
2019-03-06 12:10:00,107.14,107.23,106.77,106.79,123663.0,95.3847,95.4649,95.0553,95.0731,123663.0
2019-03-06 12:20:00,106.8,106.95,106.8,106.83,23091.0,95.082,95.2156,95.082,95.1087,23091.0
2019-03-06 12:30:00,106.86,107.0,106.79,106.97,57921.0,95.1355,95.2601,95.0731,95.2334,57921.0
2019-03-06 12:40:00,106.98,106.98,106.72,106.8,13715.0,95.2423,95.2423,95.0108,95.082,13715.0
2019-03-06 12:50:00,106.8,106.96,106.66,106.67,19326.0,95.082,95.2245,94.9574,94.9663,19326.0
2019-03-06 13:00:00,106.67,106.79,106.65,106.72,16313.0,94.9663,95.0731,94.9485,95.0108,16313.0
2019-03-06 13:10:00,106.72,106.84,106.65,106.8,15093.0,95.0108,95.1176,94.9485,95.082,15093.0
2019-03-06 13:20:00,106.78,106.78,106.56,106.66,15367.0,95.0642,95.0642,94.8684,94.9574,15367.0
2019-03-06 13:30:00,106.68,107.03,106.67,107.03,10382.0,94.9752,95.2868,94.9663,95.2868,10382.0
2019-03-06 13:40:00,107.02,107.03,106.81,106.84,11142.0,95.2779,95.2868,95.0909,95.1176,11142.0
2019-03-06 13:50:00,106.82,107.02,106.82,106.98,12218.0,95.0998,95.2779,95.0998,95.2423,12218.0
2019-03-06 14:00:00,106.98,106.98,106.84,106.88,13249.0,95.2423,95.2423,95.1176,95.1533,13249.0
2019-03-06 14:10:00,106.9,107.05,106.9,106.9,15474.0,95.1711,95.3046,95.1711,95.1711,15474.0
2019-03-06 14:20:00,106.9,107.03,106.9,107.02,26858.0,95.1711,95.2868,95.1711,95.2779,26858.0
2019-03-06 14:30:00,107.03,107.13,106.89,107.03,25947.0,95.2868,95.3758,95.1622,95.2868,25947.0
2019-03-06 14:40:00,107.05,107.08,106.9,106.94,25831.0,95.3046,95.3313,95.1711,95.2067,25831.0
2019-03-06 14:50:00,106.96,107.13,106.93,106.95,25045.0,95.2245,95.3758,95.1978,95.2156,25045.0
2019-03-06 15:00:00,106.93,107.07,106.85,106.88,89643.0,95.1978,95.3224,95.1265,95.1533,89643.0
2019-03-06 15:10:00,106.88,106.98,106.79,106.9,88520.0,95.1533,95.2423,95.0731,95.1711,88520.0
2019-03-06 15:20:00,106.87,106.9,106.73,106.81,93190.0,95.1444,95.1711,95.0197,95.0909,93190.0
2019-03-06 15:30:00,106.82,106.94,106.8,106.83,66187.0,95.0998,95.2067,95.082,95.1087,66187.0
2019-03-06 15:40:00,106.83,106.95,106.79,106.88,86369.0,95.1087,95.2156,95.0731,95.1533,86369.0
2019-03-06 15:50:00,106.89,107.0,106.71,106.77,176105.0,95.1622,95.2601,95.0019,95.0553,176105.0
2019-03-07 09:30:00,106.76,106.76,105.91,106.12,54604.0,95.0464,95.0464,94.2897,94.4766,54604.0
2019-03-07 09:40:00,106.05,106.05,105.27,105.45,73099.0,94.4143,94.4143,93.7199,93.8802,73099.0
2019-03-07 09:50:00,105.49,105.75,105.22,105.75,49259.0,93.9158,94.1472,93.6754,94.1472,49259.0
2019-03-07 10:00:00,105.8,105.89,105.47,105.83,76231.0,94.1918,94.2719,93.898,94.2185,76231.0
2019-03-07 10:10:00,105.88,105.88,105.47,105.52,72656.0,94.263,94.263,93.898,93.9425,72656.0
2019-03-07 10:20:00,105.47,105.96,105.4,105.95,34151.0,93.898,94.3342,93.8356,94.3253,34151.0
2019-03-07 10:30:00,105.94,106.08,105.82,105.9,32869.0,94.3164,94.441,94.2096,94.2808,32869.0
2019-03-07 10:40:00,105.9,106.27,105.76,106.27,30981.0,94.2808,94.6102,94.1561,94.6102,30981.0
2019-03-07 10:50:00,106.28,106.35,106.2,106.27,48089.0,94.6191,94.6814,94.5479,94.6102,48089.0
2019-03-07 11:00:00,106.23,106.44,106.05,106.38,41155.0,94.5746,94.7615,94.4143,94.7081,41155.0
2019-03-07 11:10:00,106.44,106.44,105.96,106.06,33507.0,94.7615,94.7615,94.3342,94.4232,33507.0
2019-03-07 11:20:00,106.06,106.44,106.06,106.39,18311.0,94.4232,94.7615,94.4232,94.717,18311.0
2019-03-07 11:30:00,106.41,106.52,106.27,106.3,28755.0,94.7348,94.8328,94.6102,94.6369,28755.0
2019-03-07 11:40:00,106.28,106.33,106.17,106.18,11571.0,94.6191,94.6636,94.5212,94.5301,11571.0
2019-03-07 11:50:00,106.18,106.2,106.04,106.08,12565.0,94.5301,94.5479,94.4054,94.441,12565.0
2019-03-07 12:00:00,106.07,106.25,105.96,106.19,9265.0,94.4321,94.5924,94.3342,94.539,9265.0
2019-03-07 12:10:00,106.18,106.2,105.93,106.0,18308.0,94.5301,94.5479,94.3075,94.3698,18308.0
2019-03-07 12:20:00,106.06,106.22,106.02,106.12,16985.0,94.4232,94.5657,94.3876,94.4766,16985.0
2019-03-07 12:30:00,106.15,106.25,105.97,106.16,16942.0,94.5034,94.5924,94.3431,94.5123,16942.0
2019-03-07 12:40:00,106.15,106.24,106.1,106.2,14151.0,94.5034,94.5835,94.4588,94.5479,14151.0
2019-03-07 12:50:00,106.19,106.3,106.14,106.25,19875.0,94.539,94.6369,94.4945,94.5924,19875.0
2019-03-07 13:00:00,106.26,106.31,106.16,106.22,17604.0,94.6013,94.6458,94.5123,94.5657,17604.0
2019-03-07 13:10:00,106.22,106.29,106.06,106.09,21839.0,94.5657,94.628,94.4232,94.4499,21839.0
2019-03-07 13:20:00,106.05,106.08,105.9,105.91,29100.0,94.4143,94.441,94.2808,94.2897,29100.0
2019-03-07 13:30:00,105.92,105.95,105.72,105.81,19190.0,94.2986,94.3253,94.1205,94.2007,19190.0
2019-03-07 13:40:00,105.82,105.9,105.81,105.82,15371.0,94.2096,94.2808,94.2007,94.2096,15371.0
2019-03-07 13:50:00,105.84,105.87,105.63,105.65,39624.0,94.2274,94.2541,94.0404,94.0582,39624.0
2019-03-07 14:00:00,105.66,105.73,105.58,105.63,35119.0,94.0671,94.1294,93.9959,94.0404,35119.0
2019-03-07 14:10:00,105.63,105.63,105.47,105.61,26332.0,94.0404,94.0404,93.898,94.0226,26332.0
2019-03-07 14:20:00,105.61,105.71,105.57,105.7,20992.0,94.0226,94.1116,93.987,94.1027,20992.0
2019-03-07 14:30:00,105.69,105.71,105.46,105.46,30125.0,94.0938,94.1116,93.8891,93.8891,30125.0
2019-03-07 14:40:00,105.52,105.62,105.4,105.51,59569.0,93.9425,94.0315,93.8356,93.9336,59569.0
2019-03-07 14:50:00,105.5,105.54,105.34,105.37,32963.0,93.9247,93.9603,93.7822,93.8089,32963.0
2019-03-07 15:00:00,105.4,105.48,105.24,105.48,26316.0,93.8356,93.9069,93.6932,93.9069,26316.0
2019-03-07 15:10:00,105.45,105.56,105.37,105.56,38251.0,93.8802,93.9781,93.8089,93.9781,38251.0
2019-03-07 15:20:00,105.56,105.67,105.39,105.39,44546.0,93.9781,94.076,93.8267,93.8267,44546.0
2019-03-07 15:30:00,105.41,105.7,105.41,105.69,99308.0,93.8445,94.1027,93.8445,94.0938,99308.0
2019-03-07 15:40:00,105.7,105.75,105.57,105.58,87513.0,94.1027,94.1472,93.987,93.9959,87513.0
2019-03-07 15:50:00,105.58,105.97,105.48,105.68,263910.0,93.9959,94.3431,93.9069,94.0849,263910.0
2019-03-08 09:30:00,104.75,105.0,104.12,104.83,102795.0,93.257,93.4795,92.6961,93.3282,102795.0
2019-03-08 09:40:00,104.84,105.26,104.76,105.23,67483.0,93.3371,93.711,93.2659,93.6843,67483.0
2019-03-08 09:50:00,105.26,105.26,104.89,104.89,72904.0,93.711,93.711,93.3816,93.3816,72904.0
2019-03-08 10:00:00,104.89,104.89,104.52,104.75,42639.0,93.3816,93.3816,93.0522,93.257,42639.0
2019-03-08 10:10:00,104.75,104.89,104.69,104.73,51550.0,93.257,93.3816,93.2035,93.2392,51550.0
2019-03-08 10:20:00,104.73,104.94,104.71,104.8,92225.0,93.2392,93.4261,93.2213,93.3015,92225.0
2019-03-08 10:30:00,104.8,104.86,104.55,104.62,65106.0,93.3015,93.3549,93.0789,93.1412,65106.0
2019-03-08 10:40:00,104.6,105.24,104.59,105.08,145768.0,93.1234,93.6932,93.1145,93.5508,145768.0
2019-03-08 10:50:00,105.08,105.1,104.84,104.84,79533.0,93.5508,93.5686,93.3371,93.3371,79533.0
2019-03-08 11:00:00,104.83,105.02,104.8,104.89,109929.0,93.3282,93.4973,93.3015,93.3816,109929.0
2019-03-08 11:10:00,104.86,104.93,104.65,104.71,175062.0,93.3549,93.4172,93.1679,93.2213,175062.0
2019-03-08 11:20:00,104.74,104.96,104.63,104.81,103014.0,93.2481,93.4439,93.1501,93.3104,103014.0
2019-03-08 11:30:00,104.84,104.84,104.6,104.6,58994.0,93.3371,93.3371,93.1234,93.1234,58994.0
2019-03-08 11:40:00,104.59,104.69,104.51,104.58,66738.0,93.1145,93.2035,93.0433,93.1056,66738.0
2019-03-08 11:50:00,104.58,104.7,104.47,104.55,75096.0,93.1056,93.2124,93.0077,93.0789,75096.0
2019-03-08 12:00:00,104.55,104.6,104.35,104.5,139707.0,93.0789,93.1234,92.9008,93.0344,139707.0
2019-03-08 12:10:00,104.52,104.73,104.52,104.71,132093.0,93.0522,93.2392,93.0522,93.2213,132093.0
2019-03-08 12:20:00,104.7,104.99,104.63,104.97,71665.0,93.2124,93.4706,93.1501,93.4528,71665.0
2019-03-08 12:30:00,104.95,104.99,104.82,104.82,57663.0,93.435,93.4706,93.3193,93.3193,57663.0
2019-03-08 12:40:00,104.81,105.05,104.76,104.96,64605.0,93.3104,93.524,93.2659,93.4439,64605.0
2019-03-08 12:50:00,104.96,104.99,104.75,104.85,26999.0,93.4439,93.4706,93.257,93.346,26999.0
2019-03-08 13:00:00,104.87,104.96,104.81,104.84,60428.0,93.3638,93.4439,93.3104,93.3371,60428.0
2019-03-08 13:10:00,104.83,104.92,104.7,104.75,68774.0,93.3282,93.4083,93.2124,93.257,68774.0
2019-03-08 13:20:00,104.75,104.83,104.66,104.78,40587.0,93.257,93.3282,93.1768,93.2837,40587.0
2019-03-08 13:30:00,104.8,105.01,104.79,104.94,156818.0,93.3015,93.4884,93.2926,93.4261,156818.0
2019-03-08 13:40:00,104.93,105.19,104.92,105.18,178121.0,93.4172,93.6487,93.4083,93.6398,178121.0
2019-03-08 13:50:00,105.18,105.27,105.11,105.14,110117.0,93.6398,93.7199,93.5775,93.6042,110117.0
2019-03-08 14:00:00,105.15,105.29,105.07,105.28,68941.0,93.6131,93.7377,93.5418,93.7288,68941.0
2019-03-08 14:10:00,105.28,105.38,105.21,105.28,40809.0,93.7288,93.8178,93.6665,93.7288,40809.0
2019-03-08 14:20:00,105.32,105.43,105.25,105.31,40345.0,93.7644,93.8624,93.7021,93.7555,40345.0
2019-03-08 14:30:00,105.32,105.49,105.31,105.4,65151.0,93.7644,93.9158,93.7555,93.8356,65151.0
2019-03-08 14:40:00,105.37,105.54,105.36,105.49,62503.0,93.8089,93.9603,93.8,93.9158,62503.0
2019-03-08 14:50:00,105.49,105.68,105.46,105.58,88883.0,93.9158,94.0849,93.8891,93.9959,88883.0
2019-03-08 15:00:00,105.58,105.61,105.4,105.5,111036.0,93.9959,94.0226,93.8356,93.9247,111036.0
2019-03-08 15:10:00,105.5,105.5,105.02,105.02,129601.0,93.9247,93.9247,93.4973,93.4973,129601.0
2019-03-08 15:20:00,105.03,105.09,104.96,105.0,79224.0,93.5062,93.5597,93.4439,93.4795,79224.0
2019-03-08 15:30:00,104.98,105.14,104.94,105.09,158731.0,93.4617,93.6042,93.4261,93.5597,158731.0
2019-03-08 15:40:00,105.1,105.33,105.1,105.24,193056.0,93.5686,93.7733,93.5686,93.6932,193056.0
2019-03-08 15:50:00,105.24,105.46,105.19,105.4,352198.0,93.6932,93.8891,93.6487,93.8356,352198.0
2019-03-11 09:30:00,105.45,106.73,105.43,106.73,91091.0,93.8802,95.0197,93.8624,95.0197,91091.0
2019-03-11 09:40:00,106.77,107.05,106.68,106.81,63035.0,95.0553,95.3046,94.9752,95.0909,63035.0
2019-03-11 09:50:00,106.78,107.29,106.74,107.17,54656.0,95.0642,95.5183,95.0286,95.4114,54656.0
2019-03-11 10:00:00,107.15,107.28,106.67,106.76,36409.0,95.3936,95.5094,94.9663,95.0464,36409.0
2019-03-11 10:10:00,106.79,106.88,106.67,106.78,33582.0,95.0731,95.1533,94.9663,95.0642,33582.0
2019-03-11 10:20:00,106.73,106.82,106.52,106.64,27939.0,95.0197,95.0998,94.8328,94.9396,27939.0
2019-03-11 10:30:00,106.68,106.81,106.54,106.73,16906.0,94.9752,95.0909,94.8506,95.0197,16906.0
2019-03-11 10:40:00,106.72,107.09,106.72,107.08,15717.0,95.0108,95.3402,95.0108,95.3313,15717.0
2019-03-11 10:50:00,107.09,107.23,106.96,106.97,19287.0,95.3402,95.4649,95.2245,95.2334,19287.0
2019-03-11 11:00:00,106.94,107.27,106.88,107.24,31582.0,95.2067,95.5005,95.1533,95.4738,31582.0
2019-03-11 11:10:00,107.24,107.29,107.0,107.02,33215.0,95.4738,95.5183,95.2601,95.2779,33215.0
2019-03-11 11:20:00,107.03,107.06,106.93,106.99,37188.0,95.2868,95.3135,95.1978,95.2512,37188.0
2019-03-11 11:30:00,107.0,107.03,106.89,106.92,32106.0,95.2601,95.2868,95.1622,95.1889,32106.0
2019-03-11 11:40:00,106.93,106.97,106.64,106.65,22952.0,95.1978,95.2334,94.9396,94.9485,22952.0
2019-03-11 11:50:00,106.67,106.84,106.65,106.8,36968.0,94.9663,95.1176,94.9485,95.082,36968.0
2019-03-11 12:00:00,106.78,107.08,106.71,106.99,52388.0,95.0642,95.3313,95.0019,95.2512,52388.0
2019-03-11 12:10:00,107.0,107.09,106.89,106.98,169887.0,95.2601,95.3402,95.1622,95.2423,169887.0
2019-03-11 12:20:00,106.98,107.08,106.91,106.98,57913.0,95.2423,95.3313,95.18,95.2423,57913.0
2019-03-11 12:30:00,106.99,107.29,106.98,107.21,43951.0,95.2512,95.5183,95.2423,95.4471,43951.0
2019-03-11 12:40:00,107.26,107.26,107.07,107.08,17007.0,95.4916,95.4916,95.3224,95.3313,17007.0
2019-03-11 12:50:00,107.08,107.25,107.07,107.22,18905.0,95.3313,95.4827,95.3224,95.456,18905.0
2019-03-11 13:00:00,107.24,107.43,107.24,107.41,18554.0,95.4738,95.6429,95.4738,95.6251,18554.0
2019-03-11 13:10:00,107.42,107.54,107.41,107.47,24399.0,95.634,95.7408,95.6251,95.6785,24399.0
2019-03-11 13:20:00,107.47,107.55,107.3,107.51,19292.0,95.6785,95.7497,95.5272,95.7141,19292.0
2019-03-11 13:30:00,107.5,107.6,107.48,107.48,35286.0,95.7052,95.7943,95.6874,95.6874,35286.0
2019-03-11 13:40:00,107.47,107.57,107.38,107.4,28986.0,95.6785,95.7676,95.5984,95.6162,28986.0
2019-03-11 13:50:00,107.41,107.62,107.41,107.6,24848.0,95.6251,95.8121,95.6251,95.7943,24848.0
2019-03-11 14:00:00,107.62,107.63,107.42,107.48,26112.0,95.8121,95.821,95.634,95.6874,26112.0
2019-03-11 14:10:00,107.48,107.5,107.33,107.37,25554.0,95.6874,95.7052,95.5539,95.5895,25554.0
2019-03-11 14:20:00,107.37,107.46,107.31,107.4,27337.0,95.5895,95.6696,95.5361,95.6162,27337.0
2019-03-11 14:30:00,107.4,107.65,107.36,107.62,32727.0,95.6162,95.8388,95.5806,95.8121,32727.0
2019-03-11 14:40:00,107.63,107.63,107.36,107.36,26879.0,95.821,95.821,95.5806,95.5806,26879.0
2019-03-11 14:50:00,107.35,107.39,107.26,107.37,23449.0,95.5717,95.6073,95.4916,95.5895,23449.0
2019-03-11 15:00:00,107.36,107.44,107.26,107.43,24539.0,95.5806,95.6518,95.4916,95.6429,24539.0
2019-03-11 15:10:00,107.44,107.52,107.41,107.47,27263.0,95.6518,95.723,95.6251,95.6785,27263.0
2019-03-11 15:20:00,107.49,107.74,107.49,107.53,37024.0,95.6963,95.9189,95.6963,95.7319,37024.0
2019-03-11 15:30:00,107.53,107.66,107.45,107.45,31572.0,95.7319,95.8477,95.6607,95.6607,31572.0
2019-03-11 15:40:00,107.43,107.67,107.33,107.65,109850.0,95.6429,95.8566,95.5539,95.8388,109850.0
2019-03-11 15:50:00,107.65,107.74,107.4,107.69,308512.0,95.8388,95.9189,95.6162,95.8744,308512.0
2019-03-12 09:30:00,107.67,107.68,107.01,107.23,57159.0,95.8566,95.8655,95.269,95.4649,57159.0
2019-03-12 09:40:00,107.18,107.18,106.73,106.91,16911.0,95.4203,95.4203,95.0197,95.18,16911.0
2019-03-12 09:50:00,106.83,107.24,106.66,107.23,19100.0,95.1087,95.4738,94.9574,95.4649,19100.0
2019-03-12 10:00:00,107.28,107.39,107.22,107.27,20312.0,95.5094,95.6073,95.456,95.5005,20312.0
2019-03-12 10:10:00,107.25,107.37,107.09,107.37,21525.0,95.4827,95.5895,95.3402,95.5895,21525.0
2019-03-12 10:20:00,107.36,107.41,107.19,107.41,13794.0,95.5806,95.6251,95.4292,95.6251,13794.0
2019-03-12 10:30:00,107.42,107.61,107.42,107.52,15517.0,95.634,95.8032,95.634,95.723,15517.0
2019-03-12 10:40:00,107.52,107.64,107.49,107.59,45901.0,95.723,95.8299,95.6963,95.7854,45901.0
2019-03-12 10:50:00,107.59,107.72,107.47,107.47,39062.0,95.7854,95.9011,95.6785,95.6785,39062.0
2019-03-12 11:00:00,107.41,107.63,107.24,107.61,23953.0,95.6251,95.821,95.4738,95.8032,23953.0
2019-03-12 11:10:00,107.62,107.74,107.45,107.53,12002.0,95.8121,95.9189,95.6607,95.7319,12002.0
2019-03-12 11:20:00,107.5,107.63,107.46,107.5,14921.0,95.7052,95.821,95.6696,95.7052,14921.0
2019-03-12 11:30:00,107.5,107.81,107.4,107.77,69085.0,95.7052,95.9812,95.6162,95.9456,69085.0
2019-03-12 11:40:00,107.76,108.0,107.76,107.94,26599.0,95.9367,96.1504,95.9367,96.097,26599.0
2019-03-12 11:50:00,107.91,108.22,107.9,108.21,45077.0,96.0702,96.3462,96.0613,96.3373,45077.0
2019-03-12 12:00:00,108.19,108.19,107.82,108.01,80725.0,96.3195,96.3195,95.9901,96.1593,80725.0
2019-03-12 12:10:00,108.01,108.18,107.89,107.9,62984.0,96.1593,96.3106,96.0524,96.0613,62984.0
2019-03-12 12:20:00,107.88,108.13,107.77,108.08,55609.0,96.0435,96.2661,95.9456,96.2216,55609.0
2019-03-12 12:30:00,108.07,108.24,108.06,108.19,40401.0,96.2127,96.364,96.2038,96.3195,40401.0
2019-03-12 12:40:00,108.22,108.29,108.22,108.26,12707.0,96.3462,96.4086,96.3462,96.3818,12707.0
2019-03-12 12:50:00,108.25,108.25,108.09,108.22,16965.0,96.3729,96.3729,96.2305,96.3462,16965.0
2019-03-12 13:00:00,108.21,108.22,108.11,108.2,10215.0,96.3373,96.3462,96.2483,96.3284,10215.0
2019-03-12 13:10:00,108.17,108.17,108.0,108.13,27884.0,96.3017,96.3017,96.1504,96.2661,27884.0
2019-03-12 13:20:00,108.15,108.2,108.02,108.09,31048.0,96.2839,96.3284,96.1682,96.2305,31048.0
2019-03-12 13:30:00,108.09,108.15,107.93,108.15,97536.0,96.2305,96.2839,96.0881,96.2839,97536.0
2019-03-12 13:40:00,108.16,108.34,108.15,108.32,15816.0,96.2928,96.4531,96.2839,96.4353,15816.0
2019-03-12 13:50:00,108.33,108.36,108.18,108.27,47444.0,96.4442,96.4709,96.3106,96.3907,47444.0
2019-03-12 14:00:00,108.29,108.48,108.29,108.4,87036.0,96.4086,96.5777,96.4086,96.5065,87036.0
2019-03-12 14:10:00,108.37,108.55,108.36,108.41,22607.0,96.4798,96.64,96.4709,96.5154,22607.0
2019-03-12 14:20:00,108.41,108.46,108.2,108.2,31375.0,96.5154,96.5599,96.3284,96.3284,31375.0
2019-03-12 14:30:00,108.25,108.42,108.19,108.24,37488.0,96.3729,96.5243,96.3195,96.364,37488.0
2019-03-12 14:40:00,108.23,108.23,108.04,108.15,63925.0,96.3551,96.3551,96.186,96.2839,63925.0
2019-03-12 14:50:00,108.16,108.19,108.02,108.09,26540.0,96.2928,96.3195,96.1682,96.2305,26540.0
2019-03-12 15:00:00,108.08,108.08,107.89,107.92,61568.0,96.2216,96.2216,96.0524,96.0792,61568.0
2019-03-12 15:10:00,107.92,107.93,107.64,107.65,47506.0,96.0792,96.0881,95.8299,95.8388,47506.0
2019-03-12 15:20:00,107.65,107.76,107.59,107.62,68389.0,95.8388,95.9367,95.7854,95.8121,68389.0
2019-03-12 15:30:00,107.63,107.64,107.5,107.61,61237.0,95.821,95.8299,95.7052,95.8032,61237.0
2019-03-12 15:40:00,107.61,107.94,107.58,107.77,38899.0,95.8032,96.097,95.7765,95.9456,38899.0
2019-03-12 15:50:00,107.76,107.95,107.7,107.93,156073.0,95.9367,96.1059,95.8833,96.0881,156073.0
2019-03-13 09:30:00,108.42,108.59,107.82,107.97,33218.0,96.5243,96.6756,95.9901,96.1237,33218.0
2019-03-13 09:40:00,108.0,108.02,107.69,107.96,19278.0,96.1504,96.1682,95.8744,96.1148,19278.0
2019-03-13 09:50:00,108.01,108.38,108.0,108.26,13596.0,96.1593,96.4887,96.1504,96.3818,13596.0
2019-03-13 10:00:00,108.24,108.44,108.18,108.25,21908.0,96.364,96.5421,96.3106,96.3729,21908.0
2019-03-13 10:10:00,108.28,108.41,108.25,108.32,11424.0,96.3997,96.5154,96.3729,96.4353,11424.0
2019-03-13 10:20:00,108.31,108.4,108.07,108.11,14664.0,96.4264,96.5065,96.2127,96.2483,14664.0
2019-03-13 10:30:00,108.11,108.29,108.06,108.19,42648.0,96.2483,96.4086,96.2038,96.3195,42648.0
2019-03-13 10:40:00,108.19,108.43,108.18,108.43,41632.0,96.3195,96.5332,96.3106,96.5332,41632.0
2019-03-13 10:50:00,108.44,108.69,108.4,108.53,46183.0,96.5421,96.7647,96.5065,96.6222,46183.0
2019-03-13 11:00:00,108.51,108.71,108.5,108.69,16516.0,96.6044,96.7825,96.5955,96.7647,16516.0
2019-03-13 11:10:00,108.69,108.93,108.69,108.86,21851.0,96.7647,96.9783,96.7647,96.916,21851.0
2019-03-13 11:20:00,108.88,109.04,108.87,108.92,24091.0,96.9338,97.0763,96.9249,96.9694,24091.0
2019-03-13 11:30:00,108.93,109.02,108.9,108.91,17291.0,96.9783,97.0585,96.9516,96.9605,17291.0
2019-03-13 11:40:00,108.91,108.98,108.79,108.83,12722.0,96.9605,97.0228,96.8537,96.8893,12722.0
2019-03-13 11:50:00,108.84,109.02,108.73,108.99,13789.0,96.8982,97.0585,96.8003,97.0318,13789.0
2019-03-13 12:00:00,109.0,109.06,108.9,108.91,31507.0,97.0407,97.0941,96.9516,96.9605,31507.0
2019-03-13 12:10:00,108.91,108.96,108.83,108.84,15269.0,96.9605,97.005,96.8893,96.8982,15269.0
2019-03-13 12:20:00,108.83,108.88,108.74,108.85,18302.0,96.8893,96.9338,96.8092,96.9071,18302.0
2019-03-13 12:30:00,108.84,108.84,108.7,108.71,13289.0,96.8982,96.8982,96.7736,96.7825,13289.0
2019-03-13 12:40:00,108.7,108.83,108.67,108.72,10633.0,96.7736,96.8893,96.7469,96.7914,10633.0
2019-03-13 12:50:00,108.74,108.86,108.72,108.86,15166.0,96.8092,96.916,96.7914,96.916,15166.0
2019-03-13 13:00:00,108.88,108.9,108.78,108.81,20777.0,96.9338,96.9516,96.8448,96.8715,20777.0
2019-03-13 13:10:00,108.78,108.88,108.78,108.84,14206.0,96.8448,96.9338,96.8448,96.8982,14206.0
2019-03-13 13:20:00,108.83,108.89,108.77,108.81,11615.0,96.8893,96.9427,96.8359,96.8715,11615.0
2019-03-13 13:30:00,108.79,108.83,108.76,108.81,14513.0,96.8537,96.8893,96.827,96.8715,14513.0
2019-03-13 13:40:00,108.81,108.87,108.69,108.85,19097.0,96.8715,96.9249,96.7647,96.9071,19097.0
2019-03-13 13:50:00,108.85,108.86,108.65,108.81,41006.0,96.9071,96.916,96.7291,96.8715,41006.0
2019-03-13 14:00:00,108.81,108.97,108.77,108.93,24107.0,96.8715,97.0139,96.8359,96.9783,24107.0
2019-03-13 14:10:00,108.95,108.96,108.8,108.89,22925.0,96.9961,97.005,96.8626,96.9427,22925.0
2019-03-13 14:20:00,108.88,108.92,108.76,108.78,26749.0,96.9338,96.9694,96.827,96.8448,26749.0
2019-03-13 14:30:00,108.75,108.76,108.66,108.66,21307.0,96.8181,96.827,96.738,96.738,21307.0
2019-03-13 14:40:00,108.66,108.68,108.31,108.36,27503.0,96.738,96.7558,96.4264,96.4709,27503.0
2019-03-13 14:50:00,108.37,108.53,108.3,108.49,17908.0,96.4798,96.6222,96.4175,96.5866,17908.0
2019-03-13 15:00:00,108.47,108.47,108.28,108.29,15465.0,96.5688,96.5688,96.3997,96.4086,15465.0
2019-03-13 15:10:00,108.31,108.31,108.16,108.24,35035.0,96.4264,96.4264,96.2928,96.364,35035.0
2019-03-13 15:20:00,108.24,108.28,108.1,108.15,49270.0,96.364,96.3997,96.2394,96.2839,49270.0
2019-03-13 15:30:00,108.12,108.27,108.08,108.21,41039.0,96.2572,96.3907,96.2216,96.3373,41039.0
2019-03-13 15:40:00,108.2,108.22,108.0,108.01,49331.0,96.3284,96.3462,96.1504,96.1593,49331.0
2019-03-13 15:50:00,108.02,108.14,108.02,108.08,122028.0,96.1682,96.275,96.1682,96.2216,122028.0
2019-03-14 09:30:00,108.39,108.39,107.76,108.08,46413.0,96.4976,96.4976,95.9367,96.2216,46413.0
2019-03-14 09:40:00,108.05,108.15,107.77,107.84,26683.0,96.1949,96.2839,95.9456,96.0079,26683.0
2019-03-14 09:50:00,107.84,107.94,107.75,107.85,23664.0,96.0079,96.097,95.9278,96.0168,23664.0
2019-03-14 10:00:00,107.83,107.89,107.39,107.49,29332.0,95.999,96.0524,95.6073,95.6963,29332.0
2019-03-14 10:10:00,107.51,107.67,107.5,107.63,20488.0,95.7141,95.8566,95.7052,95.821,20488.0
2019-03-14 10:20:00,107.64,107.74,107.49,107.49,35170.0,95.8299,95.9189,95.6963,95.6963,35170.0
2019-03-14 10:30:00,107.49,107.59,107.39,107.5,30922.0,95.6963,95.7854,95.6073,95.7052,30922.0
2019-03-14 10:40:00,107.51,107.51,107.31,107.33,21815.0,95.7141,95.7141,95.5361,95.5539,21815.0
2019-03-14 10:50:00,107.34,107.39,107.24,107.32,22948.0,95.5628,95.6073,95.4738,95.545,22948.0
2019-03-14 11:00:00,107.35,107.38,107.12,107.12,32253.0,95.5717,95.5984,95.3669,95.3669,32253.0
2019-03-14 11:10:00,107.15,107.48,107.12,107.37,16169.0,95.3936,95.6874,95.3669,95.5895,16169.0
2019-03-14 11:20:00,107.36,107.43,107.33,107.38,24702.0,95.5806,95.6429,95.5539,95.5984,24702.0
2019-03-14 11:30:00,107.39,107.53,107.31,107.4,35994.0,95.6073,95.7319,95.5361,95.6162,35994.0
2019-03-14 11:40:00,107.4,107.63,107.34,107.54,29722.0,95.6162,95.821,95.5628,95.7408,29722.0
2019-03-14 11:50:00,107.55,107.65,107.47,107.65,17368.0,95.7497,95.8388,95.6785,95.8388,17368.0
2019-03-14 12:00:00,107.64,107.83,107.59,107.83,19884.0,95.8299,95.999,95.7854,95.999,19884.0
2019-03-14 12:10:00,107.83,107.9,107.76,107.83,27359.0,95.999,96.0613,95.9367,95.999,27359.0
2019-03-14 12:20:00,107.83,107.9,107.76,107.88,28697.0,95.999,96.0613,95.9367,96.0435,28697.0
2019-03-14 12:30:00,107.89,108.01,107.86,107.91,29709.0,96.0524,96.1593,96.0257,96.0702,29709.0
2019-03-14 12:40:00,107.92,108.1,107.91,108.09,22577.0,96.0792,96.2394,96.0702,96.2305,22577.0
2019-03-14 12:50:00,108.09,108.16,107.87,107.92,52041.0,96.2305,96.2928,96.0346,96.0792,52041.0
2019-03-14 13:00:00,107.92,108.01,107.84,107.87,12415.0,96.0792,96.1593,96.0079,96.0346,12415.0
2019-03-14 13:10:00,107.84,107.92,107.78,107.79,11288.0,96.0079,96.0792,95.9545,95.9634,11288.0
2019-03-14 13:20:00,107.8,107.8,107.71,107.77,9959.0,95.9723,95.9723,95.8922,95.9456,9959.0
2019-03-14 13:30:00,107.78,107.81,107.72,107.73,8755.0,95.9545,95.9812,95.9011,95.91,8755.0
2019-03-14 13:40:00,107.72,107.77,107.68,107.74,22586.0,95.9011,95.9456,95.8655,95.9189,22586.0
2019-03-14 13:50:00,107.76,107.79,107.69,107.76,41097.0,95.9367,95.9634,95.8744,95.9367,41097.0
2019-03-14 14:00:00,107.76,107.83,107.68,107.81,26899.0,95.9367,95.999,95.8655,95.9812,26899.0
2019-03-14 14:10:00,107.8,107.88,107.76,107.88,31448.0,95.9723,96.0435,95.9367,96.0435,31448.0
2019-03-14 14:20:00,107.87,107.95,107.85,107.91,20867.0,96.0346,96.1059,96.0168,96.0702,20867.0
2019-03-14 14:30:00,107.91,107.96,107.78,107.79,43075.0,96.0702,96.1148,95.9545,95.9634,43075.0
2019-03-14 14:40:00,107.78,107.88,107.73,107.83,22829.0,95.9545,96.0435,95.91,95.999,22829.0
2019-03-14 14:50:00,107.82,107.97,107.8,107.93,26865.0,95.9901,96.1237,95.9723,96.0881,26865.0
2019-03-14 15:00:00,107.93,108.11,107.92,108.08,28440.0,96.0881,96.2483,96.0792,96.2216,28440.0
2019-03-14 15:10:00,108.08,108.11,107.98,108.02,20676.0,96.2216,96.2483,96.1326,96.1682,20676.0
2019-03-14 15:20:00,108.02,108.04,107.94,108.03,24002.0,96.1682,96.186,96.097,96.1771,24002.0
2019-03-14 15:30:00,108.03,108.19,108.02,108.18,32813.0,96.1771,96.3195,96.1682,96.3106,32813.0
2019-03-14 15:40:00,108.2,108.23,108.15,108.2,46503.0,96.3284,96.3551,96.2839,96.3284,46503.0
2019-03-14 15:50:00,108.19,108.27,108.14,108.24,215592.0,96.3195,96.3907,96.275,96.364,215592.0
2019-03-15 09:30:00,108.98,109.6,108.35,109.46,518848.0,97.0228,97.5748,96.462,97.4502,518848.0
2019-03-15 09:40:00,109.56,110.24,109.52,110.08,101868.0,97.5392,98.1446,97.5036,98.0022,101868.0
2019-03-15 09:50:00,110.11,110.5,110.07,110.41,63125.0,98.0289,98.3761,97.9933,98.296,63125.0
2019-03-15 10:00:00,110.51,110.65,110.24,110.24,52075.0,98.385,98.5096,98.1446,98.1446,52075.0
2019-03-15 10:10:00,110.27,110.45,110.17,110.25,34251.0,98.1713,98.3316,98.0823,98.1535,34251.0
2019-03-15 10:20:00,110.26,110.43,110.11,110.25,34653.0,98.1624,98.3138,98.0289,98.1535,34653.0
2019-03-15 10:30:00,110.27,110.6,110.26,110.43,31261.0,98.1713,98.4651,98.1624,98.3138,31261.0
2019-03-15 10:40:00,110.43,110.48,110.08,110.14,22344.0,98.3138,98.3583,98.0022,98.0556,22344.0
2019-03-15 10:50:00,110.14,110.36,109.88,110.36,39528.0,98.0556,98.2514,97.8241,98.2514,39528.0
2019-03-15 11:00:00,110.35,110.42,110.13,110.28,26426.0,98.2425,98.3049,98.0467,98.1802,26426.0
2019-03-15 11:10:00,110.28,110.42,110.19,110.31,22683.0,98.1802,98.3049,98.1001,98.2069,22683.0
2019-03-15 11:20:00,110.32,110.36,110.02,110.03,21750.0,98.2158,98.2514,97.9487,97.9576,21750.0
2019-03-15 11:30:00,110.03,110.13,109.93,110.09,20020.0,97.9576,98.0467,97.8686,98.0111,20020.0
2019-03-15 11:40:00,110.08,110.13,109.91,110.13,34553.0,98.0022,98.0467,97.8508,98.0467,34553.0
2019-03-15 11:50:00,110.16,110.19,109.94,110.1,18538.0,98.0734,98.1001,97.8775,98.02,18538.0
2019-03-15 12:00:00,110.07,110.17,109.99,110.17,19482.0,97.9933,98.0823,97.922,98.0823,19482.0
2019-03-15 12:10:00,110.17,110.23,110.02,110.04,38186.0,98.0823,98.1357,97.9487,97.9665,38186.0
2019-03-15 12:20:00,110.06,110.15,110.03,110.03,29667.0,97.9844,98.0645,97.9576,97.9576,29667.0
2019-03-15 12:30:00,110.06,110.08,109.92,109.97,16256.0,97.9844,98.0022,97.8597,97.9042,16256.0
2019-03-15 12:40:00,109.97,110.03,109.92,109.97,19062.0,97.9042,97.9576,97.8597,97.9042,19062.0
2019-03-15 12:50:00,109.95,110.04,109.74,109.82,25668.0,97.8864,97.9665,97.6995,97.7707,25668.0
2019-03-15 13:00:00,109.83,110.29,109.83,110.25,30519.0,97.7796,98.1891,97.7796,98.1535,30519.0
2019-03-15 13:10:00,110.23,110.27,109.99,110.05,16173.0,98.1357,98.1713,97.922,97.9754,16173.0
2019-03-15 13:20:00,110.02,110.1,110.0,110.0,12229.0,97.9487,98.02,97.9309,97.9309,12229.0
2019-03-15 13:30:00,109.99,110.03,109.93,109.99,18204.0,97.922,97.9576,97.8686,97.922,18204.0
2019-03-15 13:40:00,109.98,110.14,109.98,110.08,18252.0,97.9131,98.0556,97.9131,98.0022,18252.0
2019-03-15 13:50:00,110.09,110.16,109.95,109.97,18612.0,98.0111,98.0734,97.8864,97.9042,18612.0
2019-03-15 14:00:00,109.98,110.03,109.91,109.92,13791.0,97.9131,97.9576,97.8508,97.8597,13791.0
2019-03-15 14:10:00,109.89,110.05,109.83,110.04,41741.0,97.833,97.9754,97.7796,97.9665,41741.0
2019-03-15 14:20:00,110.05,110.19,109.96,110.17,27558.0,97.9754,98.1001,97.8953,98.0823,27558.0
2019-03-15 14:30:00,110.19,110.24,110.15,110.2,21899.0,98.1001,98.1446,98.0645,98.109,21899.0
2019-03-15 14:40:00,110.2,110.23,110.13,110.21,20625.0,98.109,98.1357,98.0467,98.1179,20625.0
2019-03-15 14:50:00,110.2,110.25,110.13,110.16,24014.0,98.109,98.1535,98.0467,98.0734,24014.0
2019-03-15 15:00:00,110.16,110.16,110.04,110.1,26886.0,98.0734,98.0734,97.9665,98.02,26886.0
2019-03-15 15:10:00,110.09,110.16,110.01,110.01,33810.0,98.0111,98.0734,97.9398,97.9398,33810.0
2019-03-15 15:20:00,109.99,110.04,109.94,109.99,57928.0,97.922,97.9665,97.8775,97.922,57928.0
2019-03-15 15:30:00,109.97,109.98,109.6,109.6,63275.0,97.9042,97.9131,97.5748,97.5748,63275.0
2019-03-15 15:40:00,109.6,109.67,109.51,109.6,59793.0,97.5748,97.6371,97.4947,97.5748,59793.0
2019-03-15 15:50:00,109.6,109.66,109.37,109.38,333601.0,97.5748,97.6282,97.3701,97.379,333601.0
2019-03-18 09:30:00,109.03,109.47,108.84,109.43,144452.0,97.0674,97.4591,96.8982,97.4235,144452.0
2019-03-18 09:40:00,109.39,109.9,109.39,109.67,56401.0,97.3879,97.8419,97.3879,97.6371,56401.0
2019-03-18 09:50:00,109.64,109.8,109.51,109.78,62665.0,97.6104,97.7529,97.4947,97.7351,62665.0
2019-03-18 10:00:00,109.74,109.98,109.7,109.94,27890.0,97.6995,97.9131,97.6639,97.8775,27890.0
2019-03-18 10:10:00,109.97,109.97,109.67,109.79,17933.0,97.9042,97.9042,97.6371,97.744,17933.0
2019-03-18 10:20:00,109.82,109.93,109.72,109.75,14878.0,97.7707,97.8686,97.6817,97.7084,14878.0
2019-03-18 10:30:00,109.75,109.84,109.69,109.83,25179.0,97.7084,97.7885,97.6549,97.7796,25179.0
2019-03-18 10:40:00,109.82,110.03,109.63,109.67,37013.0,97.7707,97.9576,97.6015,97.6371,37013.0
2019-03-18 10:50:00,109.66,109.83,109.6,109.74,27327.0,97.6282,97.7796,97.5748,97.6995,27327.0
2019-03-18 11:00:00,109.77,109.8,109.55,109.57,17361.0,97.7262,97.7529,97.5303,97.5481,17361.0
2019-03-18 11:10:00,109.58,109.59,109.14,109.14,15048.0,97.557,97.5659,97.1653,97.1653,15048.0
2019-03-18 11:20:00,109.11,109.18,108.89,108.94,18508.0,97.1386,97.2009,96.9427,96.9872,18508.0
2019-03-18 11:30:00,108.93,109.0,108.74,108.88,28612.0,96.9783,97.0407,96.8092,96.9338,28612.0
2019-03-18 11:40:00,108.87,108.9,108.77,108.82,11435.0,96.9249,96.9516,96.8359,96.8804,11435.0
2019-03-18 11:50:00,108.82,108.82,108.67,108.71,13671.0,96.8804,96.8804,96.7469,96.7825,13671.0
2019-03-18 12:00:00,108.75,108.8,108.63,108.67,16464.0,96.8181,96.8626,96.7113,96.7469,16464.0
2019-03-18 12:10:00,108.65,108.67,108.44,108.48,15770.0,96.7291,96.7469,96.5421,96.5777,15770.0
2019-03-18 12:20:00,108.48,108.61,108.43,108.48,16332.0,96.5777,96.6934,96.5332,96.5777,16332.0
2019-03-18 12:30:00,108.46,108.71,108.46,108.7,12955.0,96.5599,96.7825,96.5599,96.7736,12955.0
2019-03-18 12:40:00,108.67,108.84,108.62,108.79,23197.0,96.7469,96.8982,96.7023,96.8537,23197.0
2019-03-18 12:50:00,108.78,108.91,108.73,108.81,24320.0,96.8448,96.9605,96.8003,96.8715,24320.0
2019-03-18 13:00:00,108.82,108.87,108.76,108.85,41729.0,96.8804,96.9249,96.827,96.9071,41729.0
2019-03-18 13:10:00,108.87,108.94,108.77,108.78,16720.0,96.9249,96.9872,96.8359,96.8448,16720.0
2019-03-18 13:20:00,108.78,108.99,108.73,108.97,13788.0,96.8448,97.0318,96.8003,97.0139,13788.0
2019-03-18 13:30:00,108.96,108.97,108.81,108.84,14840.0,97.005,97.0139,96.8715,96.8982,14840.0
2019-03-18 13:40:00,108.86,109.03,108.86,108.95,25099.0,96.916,97.0674,96.916,96.9961,25099.0
2019-03-18 13:50:00,108.94,108.98,108.83,108.87,46590.0,96.9872,97.0228,96.8893,96.9249,46590.0
2019-03-18 14:00:00,108.9,108.99,108.83,108.93,38850.0,96.9516,97.0318,96.8893,96.9783,38850.0
2019-03-18 14:10:00,108.94,108.97,108.83,108.83,20805.0,96.9872,97.0139,96.8893,96.8893,20805.0
2019-03-18 14:20:00,108.82,108.86,108.75,108.84,31992.0,96.8804,96.916,96.8181,96.8982,31992.0
2019-03-18 14:30:00,108.86,108.99,108.84,108.97,39079.0,96.916,97.0318,96.8982,97.0139,39079.0
2019-03-18 14:40:00,108.98,109.04,108.9,109.04,39739.0,97.0228,97.0763,96.9516,97.0763,39739.0
2019-03-18 14:50:00,109.04,109.22,108.99,109.15,50980.0,97.0763,97.2365,97.0318,97.1742,50980.0
2019-03-18 15:00:00,109.16,109.17,108.97,109.05,18210.0,97.1831,97.192,97.0139,97.0852,18210.0
2019-03-18 15:10:00,109.05,109.09,108.96,109.03,17395.0,97.0852,97.1208,97.005,97.0674,17395.0
2019-03-18 15:20:00,109.02,109.02,108.89,108.9,36739.0,97.0585,97.0585,96.9427,96.9516,36739.0
2019-03-18 15:30:00,108.89,109.06,108.89,108.95,30676.0,96.9427,97.0941,96.9427,96.9961,30676.0
2019-03-18 15:40:00,108.95,109.21,108.95,109.21,58169.0,96.9961,97.2276,96.9961,97.2276,58169.0
2019-03-18 15:50:00,109.21,109.34,109.08,109.14,172905.0,97.2276,97.3434,97.1119,97.1653,172905.0
2019-03-19 09:30:00,109.91,110.38,109.52,110.16,45938.0,97.8508,98.2692,97.5036,98.0734,45938.0
2019-03-19 09:40:00,110.17,110.18,109.7,109.82,22227.0,98.0823,98.0912,97.6639,97.7707,22227.0
2019-03-19 09:50:00,109.81,109.86,109.49,109.53,13211.0,97.7618,97.8063,97.4769,97.5125,13211.0
2019-03-19 10:00:00,109.58,109.71,109.55,109.67,12150.0,97.557,97.6728,97.5303,97.6371,12150.0
2019-03-19 10:10:00,109.73,109.77,109.58,109.64,31928.0,97.6906,97.7262,97.557,97.6104,31928.0
2019-03-19 10:20:00,109.64,109.67,109.48,109.5,13218.0,97.6104,97.6371,97.468,97.4858,13218.0
2019-03-19 10:30:00,109.49,109.83,109.49,109.63,16435.0,97.4769,97.7796,97.4769,97.6015,16435.0
2019-03-19 10:40:00,109.6,109.6,109.39,109.44,15017.0,97.5748,97.5748,97.3879,97.4324,15017.0
2019-03-19 10:50:00,109.46,109.57,109.32,109.33,17468.0,97.4502,97.5481,97.3255,97.3344,17468.0
2019-03-19 11:00:00,109.32,109.56,109.32,109.47,12886.0,97.3255,97.5392,97.3255,97.4591,12886.0
2019-03-19 11:10:00,109.49,109.52,109.35,109.38,11339.0,97.4769,97.5036,97.3523,97.379,11339.0
2019-03-19 11:20:00,109.39,109.59,109.39,109.51,13038.0,97.3879,97.5659,97.3879,97.4947,13038.0
2019-03-19 11:30:00,109.49,109.7,109.45,109.65,30931.0,97.4769,97.6639,97.4413,97.6193,30931.0
2019-03-19 11:40:00,109.67,109.78,109.66,109.78,9595.0,97.6371,97.7351,97.6282,97.7351,9595.0
2019-03-19 11:50:00,109.81,109.88,109.71,109.86,15775.0,97.7618,97.8241,97.6728,97.8063,15775.0
2019-03-19 12:00:00,109.9,110.05,109.9,110.04,21864.0,97.8419,97.9754,97.8419,97.9665,21864.0
2019-03-19 12:10:00,110.02,110.15,110.02,110.15,14496.0,97.9487,98.0645,97.9487,98.0645,14496.0
2019-03-19 12:20:00,110.15,110.17,110.02,110.07,12846.0,98.0645,98.0823,97.9487,97.9933,12846.0
2019-03-19 12:30:00,110.07,110.12,110.01,110.02,12427.0,97.9933,98.0378,97.9398,97.9487,12427.0
2019-03-19 12:40:00,110.03,110.08,109.43,109.45,51003.0,97.9576,98.0022,97.4235,97.4413,51003.0
2019-03-19 12:50:00,109.43,109.72,109.29,109.72,19973.0,97.4235,97.6817,97.2988,97.6817,19973.0
2019-03-19 13:00:00,109.71,109.81,109.65,109.65,17825.0,97.6728,97.7618,97.6193,97.6193,17825.0
2019-03-19 13:10:00,109.65,109.83,109.6,109.82,11440.0,97.6193,97.7796,97.5748,97.7707,11440.0
2019-03-19 13:20:00,109.84,109.91,109.83,109.86,14077.0,97.7885,97.8508,97.7796,97.8063,14077.0
2019-03-19 13:30:00,109.86,109.93,109.81,109.9,12916.0,97.8063,97.8686,97.7618,97.8419,12916.0
2019-03-19 13:40:00,109.94,110.02,109.9,110.01,19342.0,97.8775,97.9487,97.8419,97.9398,19342.0
2019-03-19 13:50:00,110.03,110.08,109.97,110.01,15190.0,97.9576,98.0022,97.9042,97.9398,15190.0
2019-03-19 14:00:00,109.99,110.13,109.99,110.1,18517.0,97.922,98.0467,97.922,98.02,18517.0
2019-03-19 14:10:00,110.1,110.11,109.98,110.03,24150.0,98.02,98.0289,97.9131,97.9576,24150.0
2019-03-19 14:20:00,110.04,110.2,110.0,110.14,34726.0,97.9665,98.109,97.9309,98.0556,34726.0
2019-03-19 14:30:00,110.15,110.22,110.11,110.18,22846.0,98.0645,98.1268,98.0289,98.0912,22846.0
2019-03-19 14:40:00,110.18,110.24,110.14,110.14,28181.0,98.0912,98.1446,98.0556,98.0556,28181.0
2019-03-19 14:50:00,110.14,110.17,109.95,109.98,29706.0,98.0556,98.0823,97.8864,97.9131,29706.0
2019-03-19 15:00:00,110.0,110.14,109.95,110.02,39883.0,97.9309,98.0556,97.8864,97.9487,39883.0
2019-03-19 15:10:00,110.03,110.05,109.91,109.92,62403.0,97.9576,97.9754,97.8508,97.8597,62403.0
2019-03-19 15:20:00,109.92,109.93,109.76,109.76,39304.0,97.8597,97.8686,97.7173,97.7173,39304.0
2019-03-19 15:30:00,109.74,109.86,109.52,109.53,105034.0,97.6995,97.8063,97.5036,97.5125,105034.0
2019-03-19 15:40:00,109.54,109.8,109.44,109.79,58523.0,97.5214,97.7529,97.4324,97.744,58523.0
2019-03-19 15:50:00,109.79,109.98,109.65,109.97,163432.0,97.744,97.9131,97.6193,97.9042,163432.0
2019-03-20 09:30:00,109.97,110.27,109.32,109.55,53290.0,97.9042,98.1713,97.3255,97.5303,53290.0
2019-03-20 09:40:00,109.63,109.76,109.45,109.46,19849.0,97.6015,97.7173,97.4413,97.4502,19849.0
2019-03-20 09:50:00,109.47,109.52,109.19,109.23,34059.0,97.4591,97.5036,97.2098,97.2454,34059.0
2019-03-20 10:00:00,109.22,109.67,109.22,109.62,18475.0,97.2365,97.6371,97.2365,97.5926,18475.0
2019-03-20 10:10:00,109.61,109.61,109.22,109.39,38848.0,97.5837,97.5837,97.2365,97.3879,38848.0
2019-03-20 10:20:00,109.35,109.51,109.28,109.31,32588.0,97.3523,97.4947,97.2899,97.3166,32588.0
2019-03-20 10:30:00,109.32,109.32,109.01,109.06,32771.0,97.3255,97.3255,97.0496,97.0941,32771.0
2019-03-20 10:40:00,109.07,109.25,109.01,109.2,40082.0,97.103,97.2632,97.0496,97.2187,40082.0
2019-03-20 10:50:00,109.2,109.33,109.17,109.32,13295.0,97.2187,97.3344,97.192,97.3255,13295.0
2019-03-20 11:00:00,109.34,109.43,109.07,109.09,38648.0,97.3434,97.4235,97.103,97.1208,38648.0
2019-03-20 11:10:00,109.07,109.28,109.04,109.22,73073.0,97.103,97.2899,97.0763,97.2365,73073.0
2019-03-20 11:20:00,109.21,109.23,108.9,108.98,92870.0,97.2276,97.2454,96.9516,97.0228,92870.0
2019-03-20 11:30:00,108.98,109.03,108.8,108.8,22970.0,97.0228,97.0674,96.8626,96.8626,22970.0
2019-03-20 11:40:00,108.8,108.87,108.62,108.65,29151.0,96.8626,96.9249,96.7023,96.7291,29151.0
2019-03-20 11:50:00,108.64,108.66,108.42,108.45,20895.0,96.7202,96.738,96.5243,96.551,20895.0
2019-03-20 12:00:00,108.49,108.59,108.47,108.56,34067.0,96.5866,96.6756,96.5688,96.6489,34067.0
2019-03-20 12:10:00,108.56,108.56,108.4,108.4,32206.0,96.6489,96.6489,96.5065,96.5065,32206.0
2019-03-20 12:20:00,108.4,108.63,108.36,108.58,22869.0,96.5065,96.7113,96.4709,96.6667,22869.0
2019-03-20 12:30:00,108.56,108.59,108.12,108.29,82618.0,96.6489,96.6756,96.2572,96.4086,82618.0
2019-03-20 12:40:00,108.29,108.55,108.29,108.44,17983.0,96.4086,96.64,96.4086,96.5421,17983.0
2019-03-20 12:50:00,108.43,108.54,108.42,108.5,25202.0,96.5332,96.6311,96.5243,96.5955,25202.0
2019-03-20 13:00:00,108.5,108.53,108.44,108.51,36832.0,96.5955,96.6222,96.5421,96.6044,36832.0
2019-03-20 13:10:00,108.5,108.52,108.44,108.47,25408.0,96.5955,96.6133,96.5421,96.5688,25408.0
2019-03-20 13:20:00,108.47,108.49,108.42,108.43,12682.0,96.5688,96.5866,96.5243,96.5332,12682.0
2019-03-20 13:30:00,108.43,108.54,108.41,108.51,19670.0,96.5332,96.6311,96.5154,96.6044,19670.0
2019-03-20 13:40:00,108.53,108.58,108.44,108.57,25385.0,96.6222,96.6667,96.5421,96.6578,25385.0
2019-03-20 13:50:00,108.58,108.72,108.54,108.7,16333.0,96.6667,96.7914,96.6311,96.7736,16333.0
2019-03-20 14:00:00,108.73,109.5,108.73,109.24,33985.0,96.8003,97.4858,96.8003,97.2543,33985.0
2019-03-20 14:10:00,109.25,109.35,108.84,108.84,34389.0,97.2632,97.3523,96.8982,96.8982,34389.0
2019-03-20 14:20:00,108.83,109.13,108.67,109.13,128177.0,96.8893,97.1564,96.7469,97.1564,128177.0
2019-03-20 14:30:00,109.12,109.35,109.03,109.31,55797.0,97.1475,97.3523,97.0674,97.3166,55797.0
2019-03-20 14:40:00,109.3,109.41,109.19,109.23,26218.0,97.3077,97.4057,97.2098,97.2454,26218.0
2019-03-20 14:50:00,109.23,109.27,108.99,109.03,25803.0,97.2454,97.281,97.0318,97.0674,25803.0
2019-03-20 15:00:00,109.04,109.15,108.78,108.89,55950.0,97.0763,97.1742,96.8448,96.9427,55950.0
2019-03-20 15:10:00,108.93,108.97,108.74,108.75,57328.0,96.9783,97.0139,96.8092,96.8181,57328.0
2019-03-20 15:20:00,108.74,108.77,108.52,108.57,40880.0,96.8092,96.8359,96.6133,96.6578,40880.0
2019-03-20 15:30:00,108.57,108.57,108.3,108.44,103192.0,96.6578,96.6578,96.4175,96.5421,103192.0
2019-03-20 15:40:00,108.43,108.8,108.38,108.69,59742.0,96.5332,96.8626,96.4887,96.7647,59742.0
2019-03-20 15:50:00,108.68,108.81,108.57,108.61,148578.0,96.7558,96.8715,96.6578,96.6934,148578.0
2019-03-21 09:30:00,109.0,109.73,108.5,109.7,21272.0,97.0407,97.6906,96.5955,97.6639,21272.0
2019-03-21 09:40:00,109.74,109.76,109.46,109.52,11598.0,97.6995,97.7173,97.4502,97.5036,11598.0
2019-03-21 09:50:00,109.49,109.67,109.47,109.6,15449.0,97.4769,97.6371,97.4591,97.5748,15449.0
2019-03-21 10:00:00,109.57,109.89,109.56,109.87,18737.0,97.5481,97.833,97.5392,97.8152,18737.0
2019-03-21 10:10:00,109.89,110.04,109.77,109.94,22456.0,97.833,97.9665,97.7262,97.8775,22456.0
2019-03-21 10:20:00,109.93,110.32,109.9,110.26,22845.0,97.8686,98.2158,97.8419,98.1624,22845.0
2019-03-21 10:30:00,110.28,110.37,110.17,110.22,90617.0,98.1802,98.2603,98.0823,98.1268,90617.0
2019-03-21 10:40:00,110.22,110.26,109.9,109.96,56584.0,98.1268,98.1624,97.8419,97.8953,56584.0
2019-03-21 10:50:00,109.95,110.03,109.88,110.0,86722.0,97.8864,97.9576,97.8241,97.9309,86722.0
2019-03-21 11:00:00,109.99,110.17,109.94,109.99,57889.0,97.922,98.0823,97.8775,97.922,57889.0
2019-03-21 11:10:00,110.0,110.1,109.93,109.98,28974.0,97.9309,98.02,97.8686,97.9131,28974.0
2019-03-21 11:20:00,109.98,110.09,109.93,109.96,35181.0,97.9131,98.0111,97.8686,97.8953,35181.0
2019-03-21 11:30:00,109.98,110.0,109.91,109.98,31291.0,97.9131,97.9309,97.8508,97.9131,31291.0
2019-03-21 11:40:00,109.99,110.12,109.95,110.11,86693.0,97.922,98.0378,97.8864,98.0289,86693.0
2019-03-21 11:50:00,110.12,110.14,109.99,110.09,59261.0,98.0378,98.0556,97.922,98.0111,59261.0
2019-03-21 12:00:00,110.09,110.12,109.91,109.97,23409.0,98.0111,98.0378,97.8508,97.9042,23409.0
2019-03-21 12:10:00,109.98,110.1,109.98,109.98,23020.0,97.9131,98.02,97.9131,97.9131,23020.0
2019-03-21 12:20:00,109.98,109.99,109.7,109.7,51942.0,97.9131,97.922,97.6639,97.6639,51942.0
2019-03-21 12:30:00,109.73,109.93,109.68,109.93,22268.0,97.6906,97.8686,97.646,97.8686,22268.0
2019-03-21 12:40:00,109.93,110.0,109.82,109.99,23833.0,97.8686,97.9309,97.7707,97.922,23833.0
2019-03-21 12:50:00,110.08,110.08,109.87,109.92,15893.0,98.0022,98.0022,97.8152,97.8597,15893.0
2019-03-21 13:00:00,109.92,110.06,109.85,109.99,101780.0,97.8597,97.9844,97.7974,97.922,101780.0
2019-03-21 13:10:00,109.98,110.17,109.98,110.11,89605.0,97.9131,98.0823,97.9131,98.0289,89605.0
2019-03-21 13:20:00,110.1,110.14,109.97,110.14,56645.0,98.02,98.0556,97.9042,98.0556,56645.0
2019-03-21 13:30:00,110.13,110.14,109.96,110.01,136920.0,98.0467,98.0556,97.8953,97.9398,136920.0
2019-03-21 13:40:00,110.02,110.25,110.01,110.24,45957.0,97.9487,98.1535,97.9398,98.1446,45957.0
2019-03-21 13:50:00,110.24,110.25,109.97,110.09,29395.0,98.1446,98.1535,97.9042,98.0111,29395.0
2019-03-21 14:00:00,110.1,110.23,110.03,110.21,45594.0,98.02,98.1357,97.9576,98.1179,45594.0
2019-03-21 14:10:00,110.22,110.26,110.2,110.24,55739.0,98.1268,98.1624,98.109,98.1446,55739.0
2019-03-21 14:20:00,110.24,110.47,110.24,110.47,131978.0,98.1446,98.3494,98.1446,98.3494,131978.0
2019-03-21 14:30:00,110.47,110.9,110.46,110.89,62596.0,98.3494,98.7322,98.3405,98.7233,62596.0
2019-03-21 14:40:00,110.9,111.12,110.89,110.96,72445.0,98.7322,98.9281,98.7233,98.7856,72445.0
2019-03-21 14:50:00,110.96,111.02,110.7,110.71,142778.0,98.7856,98.839,98.5541,98.563,142778.0
2019-03-21 15:00:00,110.72,110.87,110.66,110.68,39349.0,98.5719,98.7055,98.5185,98.5363,39349.0
2019-03-21 15:10:00,110.68,110.68,110.39,110.62,47010.0,98.5363,98.5363,98.2781,98.4829,47010.0
2019-03-21 15:20:00,110.62,110.76,110.57,110.58,34630.0,98.4829,98.6075,98.4384,98.4473,34630.0
2019-03-21 15:30:00,110.59,110.65,110.44,110.58,37643.0,98.4562,98.5096,98.3227,98.4473,37643.0
2019-03-21 15:40:00,110.57,110.65,110.49,110.49,67102.0,98.4384,98.5096,98.3672,98.3672,67102.0
2019-03-21 15:50:00,110.49,110.51,110.11,110.19,183220.0,98.3672,98.385,98.0289,98.1001,183220.0
2019-03-22 09:30:00,109.79,109.99,109.07,109.88,38212.0,97.744,97.922,97.103,97.8241,38212.0
2019-03-22 09:40:00,109.91,109.91,109.26,109.33,13686.0,97.8508,97.8508,97.2721,97.3344,13686.0
2019-03-22 09:50:00,109.32,109.35,108.76,108.77,34570.0,97.3255,97.3523,96.827,96.8359,34570.0
2019-03-22 10:00:00,108.91,109.07,108.77,109.07,13271.0,96.9605,97.103,96.8359,97.103,13271.0
2019-03-22 10:10:00,109.03,109.53,108.99,109.5,11068.0,97.0674,97.5125,97.0318,97.4858,11068.0
2019-03-22 10:20:00,109.49,109.51,109.16,109.16,14248.0,97.4769,97.4947,97.1831,97.1831,14248.0
2019-03-22 10:30:00,109.19,109.33,109.07,109.08,11180.0,97.2098,97.3344,97.103,97.1119,11180.0
2019-03-22 10:40:00,109.05,109.05,108.64,108.65,44579.0,97.0852,97.0852,96.7202,96.7291,44579.0
2019-03-22 10:50:00,108.63,108.82,108.51,108.63,33184.0,96.7113,96.8804,96.6044,96.7113,33184.0
2019-03-22 11:00:00,108.63,108.63,108.42,108.44,31335.0,96.7113,96.7113,96.5243,96.5421,31335.0
2019-03-22 11:10:00,108.46,108.79,108.36,108.76,40160.0,96.5599,96.8537,96.4709,96.827,40160.0
2019-03-22 11:20:00,108.75,108.76,108.52,108.54,19126.0,96.8181,96.827,96.6133,96.6311,19126.0
2019-03-22 11:30:00,108.54,108.66,108.39,108.4,18400.0,96.6311,96.738,96.4976,96.5065,18400.0
2019-03-22 11:40:00,108.4,108.48,108.18,108.25,22084.0,96.5065,96.5777,96.3106,96.3729,22084.0
2019-03-22 11:50:00,108.21,108.24,107.8,107.8,56684.0,96.3373,96.364,95.9723,95.9723,56684.0
2019-03-22 12:00:00,107.81,108.2,107.78,108.13,79572.0,95.9812,96.3284,95.9545,96.2661,79572.0
2019-03-22 12:10:00,108.14,108.27,108.07,108.13,25990.0,96.275,96.3907,96.2127,96.2661,25990.0
2019-03-22 12:20:00,108.13,108.35,107.84,107.93,33840.0,96.2661,96.462,96.0079,96.0881,33840.0
2019-03-22 12:30:00,107.92,108.16,107.81,107.96,14990.0,96.0792,96.2928,95.9812,96.1148,14990.0
2019-03-22 12:40:00,107.94,107.97,107.68,107.75,18273.0,96.097,96.1237,95.8655,95.9278,18273.0
2019-03-22 12:50:00,107.75,108.11,107.72,108.06,23998.0,95.9278,96.2483,95.9011,96.2038,23998.0
2019-03-22 13:00:00,108.05,108.3,108.02,108.24,20494.0,96.1949,96.4175,96.1682,96.364,20494.0
2019-03-22 13:10:00,108.25,108.26,107.99,108.01,20586.0,96.3729,96.3818,96.1415,96.1593,20586.0
2019-03-22 13:20:00,108.0,108.03,107.56,107.65,39028.0,96.1504,96.1771,95.7586,95.8388,39028.0
2019-03-22 13:30:00,107.63,107.83,107.58,107.72,18601.0,95.821,95.999,95.7765,95.9011,18601.0
2019-03-22 13:40:00,107.73,107.78,107.6,107.61,14004.0,95.91,95.9545,95.7943,95.8032,14004.0
2019-03-22 13:50:00,107.6,107.62,107.32,107.43,68730.0,95.7943,95.8121,95.545,95.6429,68730.0
2019-03-22 14:00:00,107.42,107.74,107.41,107.74,25011.0,95.634,95.9189,95.6251,95.9189,25011.0
2019-03-22 14:10:00,107.7,108.09,107.7,107.96,21200.0,95.8833,96.2305,95.8833,96.1148,21200.0
2019-03-22 14:20:00,107.97,108.06,107.95,107.98,19325.0,96.1237,96.2038,96.1059,96.1326,19325.0
2019-03-22 14:30:00,107.94,107.98,107.74,107.81,18020.0,96.097,96.1326,95.9189,95.9812,18020.0
2019-03-22 14:40:00,107.81,108.1,107.8,108.06,26425.0,95.9812,96.2394,95.9723,96.2038,26425.0
2019-03-22 14:50:00,108.05,108.28,108.05,108.17,24300.0,96.1949,96.3997,96.1949,96.3017,24300.0
2019-03-22 15:00:00,108.17,108.34,108.1,108.12,22123.0,96.3017,96.4531,96.2394,96.2572,22123.0
2019-03-22 15:10:00,108.11,108.14,107.93,108.02,18736.0,96.2483,96.275,96.0881,96.1682,18736.0
2019-03-22 15:20:00,108.0,108.1,107.85,107.86,29075.0,96.1504,96.2394,96.0168,96.0257,29075.0
2019-03-22 15:30:00,107.84,107.84,107.55,107.56,41338.0,96.0079,96.0079,95.7497,95.7586,41338.0
2019-03-22 15:40:00,107.56,107.76,107.47,107.7,56211.0,95.7586,95.9367,95.6785,95.8833,56211.0
2019-03-22 15:50:00,107.69,107.73,107.32,107.36,331973.0,95.8744,95.91,95.545,95.5806,331973.0
2019-03-25 09:30:00,104.85,106.09,104.0,105.86,157608.0,93.346,94.4499,92.5892,94.2452,157608.0
2019-03-25 09:40:00,105.81,105.82,104.61,104.63,72435.0,94.2007,94.2096,93.1323,93.1501,72435.0
2019-03-25 09:50:00,104.66,104.84,104.36,104.41,109479.0,93.1768,93.3371,92.9097,92.9543,109479.0
2019-03-25 10:00:00,104.33,104.67,104.27,104.56,97313.0,92.883,93.1857,92.8296,93.0878,97313.0
2019-03-25 10:10:00,104.52,104.69,104.37,104.64,85313.0,93.0522,93.2035,92.9187,93.159,85313.0
2019-03-25 10:20:00,104.63,105.07,104.57,105.07,57331.0,93.1501,93.5418,93.0967,93.5418,57331.0
2019-03-25 10:30:00,105.02,105.26,104.95,105.01,41111.0,93.4973,93.711,93.435,93.4884,41111.0
2019-03-25 10:40:00,104.95,105.16,104.92,105.16,44067.0,93.435,93.622,93.4083,93.622,44067.0
2019-03-25 10:50:00,105.16,105.37,105.14,105.15,33122.0,93.622,93.8089,93.6042,93.6131,33122.0
2019-03-25 11:00:00,105.16,105.32,105.1,105.24,25641.0,93.622,93.7644,93.5686,93.6932,25641.0
2019-03-25 11:10:00,105.26,105.38,105.14,105.36,37660.0,93.711,93.8178,93.6042,93.8,37660.0
2019-03-25 11:20:00,105.37,105.67,105.34,105.65,27594.0,93.8089,94.076,93.7822,94.0582,27594.0
2019-03-25 11:30:00,105.63,105.63,105.27,105.42,29354.0,94.0404,94.0404,93.7199,93.8534,29354.0
2019-03-25 11:40:00,105.43,105.45,105.02,105.06,31420.0,93.8624,93.8802,93.4973,93.5329,31420.0
2019-03-25 11:50:00,105.06,105.13,104.96,104.97,43204.0,93.5329,93.5953,93.4439,93.4528,43204.0
2019-03-25 12:00:00,104.98,104.98,104.78,104.81,49394.0,93.4617,93.4617,93.2837,93.3104,49394.0
2019-03-25 12:10:00,104.8,104.92,104.71,104.81,43362.0,93.3015,93.4083,93.2213,93.3104,43362.0
2019-03-25 12:20:00,104.83,104.92,104.71,104.72,34098.0,93.3282,93.4083,93.2213,93.2303,34098.0
2019-03-25 12:30:00,104.71,104.73,104.4,104.4,33030.0,93.2213,93.2392,92.9454,92.9454,33030.0
2019-03-25 12:40:00,104.38,104.43,104.27,104.4,33522.0,92.9276,92.9721,92.8296,92.9454,33522.0
2019-03-25 12:50:00,104.41,104.65,104.38,104.64,33001.0,92.9543,93.1679,92.9276,93.159,33001.0
2019-03-25 13:00:00,104.66,104.7,104.52,104.63,18760.0,93.1768,93.2124,93.0522,93.1501,18760.0
2019-03-25 13:10:00,104.61,104.92,104.58,104.72,25258.0,93.1323,93.4083,93.1056,93.2303,25258.0
2019-03-25 13:20:00,104.72,104.81,104.58,104.66,57252.0,93.2303,93.3104,93.1056,93.1768,57252.0
2019-03-25 13:30:00,104.63,104.73,104.51,104.69,42383.0,93.1501,93.2392,93.0433,93.2035,42383.0
2019-03-25 13:40:00,104.69,104.74,104.37,104.43,21918.0,93.2035,93.2481,92.9187,92.9721,21918.0
2019-03-25 13:50:00,104.42,104.84,104.4,104.82,43438.0,92.9632,93.3371,92.9454,93.3193,43438.0
2019-03-25 14:00:00,104.83,104.93,104.66,104.66,36769.0,93.3282,93.4172,93.1768,93.1768,36769.0
2019-03-25 14:10:00,104.65,104.72,104.55,104.63,29253.0,93.1679,93.2303,93.0789,93.1501,29253.0
2019-03-25 14:20:00,104.64,104.65,104.48,104.59,17659.0,93.159,93.1679,93.0166,93.1145,17659.0
2019-03-25 14:30:00,104.62,104.85,104.62,104.72,44838.0,93.1412,93.346,93.1412,93.2303,44838.0
2019-03-25 14:40:00,104.71,104.95,104.71,104.87,27617.0,93.2213,93.435,93.2213,93.3638,27617.0
2019-03-25 14:50:00,104.88,104.97,104.78,104.96,53037.0,93.3727,93.4528,93.2837,93.4439,53037.0
2019-03-25 15:00:00,104.98,105.12,104.97,105.01,59939.0,93.4617,93.5864,93.4528,93.4884,59939.0
2019-03-25 15:10:00,105.01,105.28,105.01,105.18,28182.0,93.4884,93.7288,93.4884,93.6398,28182.0
2019-03-25 15:20:00,105.18,105.38,105.18,105.3,36039.0,93.6398,93.8178,93.6398,93.7466,36039.0
2019-03-25 15:30:00,105.3,105.41,105.29,105.32,63193.0,93.7466,93.8445,93.7377,93.7644,63193.0
2019-03-25 15:40:00,105.33,105.45,105.18,105.19,75122.0,93.7733,93.8802,93.6398,93.6487,75122.0
2019-03-25 15:50:00,105.2,105.36,105.14,105.25,227350.0,93.6576,93.8,93.6042,93.7021,227350.0
2019-03-26 09:30:00,106.03,106.68,106.03,106.67,56673.0,94.3965,94.9752,94.3965,94.9663,56673.0
2019-03-26 09:40:00,106.68,106.85,106.01,106.25,87558.0,94.9752,95.1265,94.3787,94.5924,87558.0
2019-03-26 09:50:00,106.22,106.25,105.91,106.14,49811.0,94.5657,94.5924,94.2897,94.4945,49811.0
2019-03-26 10:00:00,106.09,106.58,106.02,106.3,45336.0,94.4499,94.8862,94.3876,94.6369,45336.0
2019-03-26 10:10:00,106.33,106.47,106.28,106.41,29314.0,94.6636,94.7882,94.6191,94.7348,29314.0
2019-03-26 10:20:00,106.41,106.41,106.23,106.26,15703.0,94.7348,94.7348,94.5746,94.6013,15703.0
2019-03-26 10:30:00,106.26,106.3,106.14,106.29,20342.0,94.6013,94.6369,94.4945,94.628,20342.0
2019-03-26 10:40:00,106.31,106.57,106.27,106.57,15405.0,94.6458,94.8773,94.6102,94.8773,15405.0
2019-03-26 10:50:00,106.57,106.73,106.56,106.58,15315.0,94.8773,95.0197,94.8684,94.8862,15315.0
2019-03-26 11:00:00,106.6,106.7,106.26,106.31,60761.0,94.904,94.993,94.6013,94.6458,60761.0
2019-03-26 11:10:00,106.3,106.39,106.24,106.29,68025.0,94.6369,94.717,94.5835,94.628,68025.0
2019-03-26 11:20:00,106.29,106.31,105.94,106.1,21509.0,94.628,94.6458,94.3164,94.4588,21509.0
2019-03-26 11:30:00,106.09,106.24,106.0,106.21,79619.0,94.4499,94.5835,94.3698,94.5568,79619.0
2019-03-26 11:40:00,106.2,106.32,106.0,106.0,72824.0,94.5479,94.6547,94.3698,94.3698,72824.0
2019-03-26 11:50:00,106.02,106.11,105.83,106.06,41214.0,94.3876,94.4677,94.2185,94.4232,41214.0
2019-03-26 12:00:00,106.08,106.27,106.04,106.18,16265.0,94.441,94.6102,94.4054,94.5301,16265.0
2019-03-26 12:10:00,106.2,106.38,106.17,106.38,15175.0,94.5479,94.7081,94.5212,94.7081,15175.0
2019-03-26 12:20:00,106.38,106.39,106.05,106.07,22896.0,94.7081,94.717,94.4143,94.4321,22896.0
2019-03-26 12:30:00,106.07,106.17,105.96,106.0,16638.0,94.4321,94.5212,94.3342,94.3698,16638.0
2019-03-26 12:40:00,106.01,106.08,105.91,105.91,13976.0,94.3787,94.441,94.2897,94.2897,13976.0
2019-03-26 12:50:00,105.98,106.21,105.97,106.18,30772.0,94.352,94.5568,94.3431,94.5301,30772.0
2019-03-26 13:00:00,106.16,106.17,106.05,106.15,13359.0,94.5123,94.5212,94.4143,94.5034,13359.0
2019-03-26 13:10:00,106.16,106.27,106.16,106.21,9541.0,94.5123,94.6102,94.5123,94.5568,9541.0
2019-03-26 13:20:00,106.22,106.25,106.09,106.1,43245.0,94.5657,94.5924,94.4499,94.4588,43245.0
2019-03-26 13:30:00,106.09,106.1,105.78,105.92,42211.0,94.4499,94.4588,94.1739,94.2986,42211.0
2019-03-26 13:40:00,105.92,105.98,105.84,105.94,32550.0,94.2986,94.352,94.2274,94.3164,32550.0
2019-03-26 13:50:00,105.94,106.02,105.77,105.79,44245.0,94.3164,94.3876,94.165,94.1829,44245.0
2019-03-26 14:00:00,105.75,106.08,105.72,105.99,19115.0,94.1472,94.441,94.1205,94.3609,19115.0
2019-03-26 14:10:00,106.0,106.07,105.92,106.07,21504.0,94.3698,94.4321,94.2986,94.4321,21504.0
2019-03-26 14:20:00,106.09,106.17,105.89,105.92,70206.0,94.4499,94.5212,94.2719,94.2986,70206.0
2019-03-26 14:30:00,105.91,106.07,105.78,106.04,35419.0,94.2897,94.4321,94.1739,94.4054,35419.0
2019-03-26 14:40:00,106.02,106.31,106.02,106.27,46793.0,94.3876,94.6458,94.3876,94.6102,46793.0
2019-03-26 14:50:00,106.27,106.48,106.11,106.47,47392.0,94.6102,94.7971,94.4677,94.7882,47392.0
2019-03-26 15:00:00,106.47,106.59,106.44,106.48,50905.0,94.7882,94.8951,94.7615,94.7971,50905.0
2019-03-26 15:10:00,106.47,106.57,106.4,106.46,53532.0,94.7882,94.8773,94.7259,94.7793,53532.0
2019-03-26 15:20:00,106.45,106.47,106.31,106.35,56690.0,94.7704,94.7882,94.6458,94.6814,56690.0
2019-03-26 15:30:00,106.34,106.54,106.29,106.45,90749.0,94.6725,94.8506,94.628,94.7704,90749.0
2019-03-26 15:40:00,106.45,106.46,106.28,106.32,54931.0,94.7704,94.7793,94.6191,94.6547,54931.0
2019-03-26 15:50:00,106.33,107.14,106.33,107.11,398428.0,94.6636,95.3847,94.6636,95.358,398428.0
2019-03-27 09:30:00,106.96,107.47,105.86,106.21,69314.0,95.2245,95.6785,94.2452,94.5568,69314.0
2019-03-27 09:40:00,106.19,106.32,105.01,105.19,35046.0,94.539,94.6547,93.4884,93.6487,35046.0
2019-03-27 09:50:00,105.2,105.81,105.07,105.27,42244.0,93.6576,94.2007,93.5418,93.7199,42244.0
2019-03-27 10:00:00,105.29,105.77,105.29,105.61,23682.0,93.7377,94.165,93.7377,94.0226,23682.0
2019-03-27 10:10:00,105.63,105.82,105.5,105.78,20343.0,94.0404,94.2096,93.9247,94.1739,20343.0
2019-03-27 10:20:00,105.82,105.95,105.68,105.85,34030.0,94.2096,94.3253,94.0849,94.2363,34030.0
2019-03-27 10:30:00,105.79,105.86,105.62,105.68,18668.0,94.1829,94.2452,94.0315,94.0849,18668.0
2019-03-27 10:40:00,105.63,105.63,104.96,105.01,45686.0,94.0404,94.0404,93.4439,93.4884,45686.0
2019-03-27 10:50:00,104.99,105.12,104.88,105.07,35768.0,93.4706,93.5864,93.3727,93.5418,35768.0
2019-03-27 11:00:00,105.07,105.19,104.92,104.96,24041.0,93.5418,93.6487,93.4083,93.4439,24041.0
2019-03-27 11:10:00,104.99,105.07,104.58,104.72,37985.0,93.4706,93.5418,93.1056,93.2303,37985.0
2019-03-27 11:20:00,104.71,104.87,104.38,104.38,16651.0,93.2213,93.3638,92.9276,92.9276,16651.0
2019-03-27 11:30:00,104.39,104.67,104.29,104.33,31973.0,92.9365,93.1857,92.8474,92.883,31973.0
2019-03-27 11:40:00,104.34,104.37,104.05,104.09,30296.0,92.8919,92.9187,92.6338,92.6694,30296.0
2019-03-27 11:50:00,104.06,104.26,104.01,104.2,45612.0,92.6427,92.8207,92.5982,92.7673,45612.0
2019-03-27 12:00:00,104.19,104.53,104.14,104.4,22182.0,92.7584,93.0611,92.7139,92.9454,22182.0
2019-03-27 12:10:00,104.4,104.47,104.3,104.32,43896.0,92.9454,93.0077,92.8563,92.8741,43896.0
2019-03-27 12:20:00,104.31,104.47,104.22,104.25,48339.0,92.8652,93.0077,92.7851,92.8118,48339.0
2019-03-27 12:30:00,104.24,104.35,104.14,104.14,31329.0,92.8029,92.9008,92.7139,92.7139,31329.0
2019-03-27 12:40:00,104.16,104.19,103.92,103.94,42865.0,92.7317,92.7584,92.518,92.5358,42865.0
2019-03-27 12:50:00,103.95,104.16,103.87,103.88,35064.0,92.5447,92.7317,92.4735,92.4824,35064.0
2019-03-27 13:00:00,103.91,103.97,103.78,103.85,30891.0,92.5091,92.5625,92.3934,92.4557,30891.0
2019-03-27 13:10:00,103.84,104.47,103.84,104.28,14020.0,92.4468,93.0077,92.4468,92.8385,14020.0
2019-03-27 13:20:00,104.31,104.36,104.23,104.35,24772.0,92.8652,92.9097,92.794,92.9008,24772.0
2019-03-27 13:30:00,104.36,104.41,104.16,104.18,16346.0,92.9097,92.9543,92.7317,92.7495,16346.0
2019-03-27 13:40:00,104.21,104.37,104.21,104.24,25776.0,92.7762,92.9187,92.7762,92.8029,25776.0
2019-03-27 13:50:00,104.23,104.29,104.07,104.07,53660.0,92.794,92.8474,92.6516,92.6516,53660.0
2019-03-27 14:00:00,104.09,104.2,104.0,104.18,49036.0,92.6694,92.7673,92.5892,92.7495,49036.0
2019-03-27 14:10:00,104.2,104.48,104.19,104.4,97962.0,92.7673,93.0166,92.7584,92.9454,97962.0
2019-03-27 14:20:00,104.42,104.59,104.36,104.57,68019.0,92.9632,93.1145,92.9097,93.0967,68019.0
2019-03-27 14:30:00,104.55,104.7,104.51,104.53,26512.0,93.0789,93.2124,93.0433,93.0611,26512.0
2019-03-27 14:40:00,104.55,104.66,104.54,104.57,21579.0,93.0789,93.1768,93.07,93.0967,21579.0
2019-03-27 14:50:00,104.6,104.72,104.46,104.57,33484.0,93.1234,93.2303,92.9988,93.0967,33484.0
2019-03-27 15:00:00,104.59,104.62,104.47,104.54,20279.0,93.1145,93.1412,93.0077,93.07,20279.0
2019-03-27 15:10:00,104.57,104.72,104.57,104.7,16027.0,93.0967,93.2303,93.0967,93.2124,16027.0
2019-03-27 15:20:00,104.69,104.93,104.68,104.9,20216.0,93.2035,93.4172,93.1946,93.3905,20216.0
2019-03-27 15:30:00,104.91,105.12,104.91,105.1,33982.0,93.3994,93.5864,93.3994,93.5686,33982.0
2019-03-27 15:40:00,105.09,105.21,105.08,105.17,85475.0,93.5597,93.6665,93.5508,93.6309,85475.0
2019-03-27 15:50:00,105.17,105.17,104.94,104.96,187516.0,93.6309,93.6309,93.4261,93.4439,187516.0
2019-03-28 09:30:00,105.06,105.64,104.75,105.05,53439.0,93.5329,94.0493,93.257,93.524,53439.0
2019-03-28 09:40:00,105.0,105.12,104.65,104.92,53775.0,93.4795,93.5864,93.1679,93.4083,53775.0
2019-03-28 09:50:00,104.93,105.13,104.57,104.91,60323.0,93.4172,93.5953,93.0967,93.3994,60323.0
2019-03-28 10:00:00,104.95,105.15,104.86,105.09,81188.0,93.435,93.6131,93.3549,93.5597,81188.0
2019-03-28 10:10:00,105.17,105.21,104.81,104.89,28424.0,93.6309,93.6665,93.3104,93.3816,28424.0
2019-03-28 10:20:00,104.96,105.14,104.92,104.94,20241.0,93.4439,93.6042,93.4083,93.4261,20241.0
2019-03-28 10:30:00,104.95,105.14,104.81,104.89,23992.0,93.435,93.6042,93.3104,93.3816,23992.0
2019-03-28 10:40:00,104.9,104.96,104.64,104.67,25455.0,93.3905,93.4439,93.159,93.1857,25455.0
2019-03-28 10:50:00,104.64,104.67,104.31,104.33,35750.0,93.159,93.1857,92.8652,92.883,35750.0
2019-03-28 11:00:00,104.34,104.41,103.97,104.06,36597.0,92.8919,92.9543,92.5625,92.6427,36597.0
2019-03-28 11:10:00,104.05,104.24,103.71,103.71,58910.0,92.6338,92.8029,92.3311,92.3311,58910.0
2019-03-28 11:20:00,103.73,103.84,103.4,103.47,44683.0,92.3489,92.4468,92.0551,92.1174,44683.0
2019-03-28 11:30:00,103.47,103.7,103.39,103.7,43884.0,92.1174,92.3222,92.0462,92.3222,43884.0
2019-03-28 11:40:00,103.67,103.78,103.42,103.71,18856.0,92.2955,92.3934,92.0729,92.3311,18856.0
2019-03-28 11:50:00,103.71,103.74,103.38,103.53,38074.0,92.3311,92.3578,92.0373,92.1708,38074.0
2019-03-28 12:00:00,103.51,103.73,103.46,103.54,17899.0,92.153,92.3489,92.1085,92.1797,17899.0
2019-03-28 12:10:00,103.54,103.65,103.3,103.65,32037.0,92.1797,92.2777,91.9661,92.2777,32037.0
2019-03-28 12:20:00,103.65,103.8,103.56,103.76,14409.0,92.2777,92.4112,92.1975,92.3756,14409.0
2019-03-28 12:30:00,103.77,103.79,103.55,103.66,40960.0,92.3845,92.4023,92.1886,92.2866,40960.0
2019-03-28 12:40:00,103.66,103.77,103.62,103.75,26951.0,92.2866,92.3845,92.2509,92.3667,26951.0
2019-03-28 12:50:00,103.73,104.07,103.68,104.07,95598.0,92.3489,92.6516,92.3044,92.6516,95598.0
2019-03-28 13:00:00,104.08,104.1,103.75,103.76,31640.0,92.6605,92.6783,92.3667,92.3756,31640.0
2019-03-28 13:10:00,103.75,103.81,103.69,103.74,26910.0,92.3667,92.4201,92.3133,92.3578,26910.0
2019-03-28 13:20:00,103.75,104.02,103.73,104.02,49839.0,92.3667,92.6071,92.3489,92.6071,49839.0
2019-03-28 13:30:00,103.98,103.98,103.76,103.76,21455.0,92.5714,92.5714,92.3756,92.3756,21455.0
2019-03-28 13:40:00,103.75,103.77,103.53,103.71,23174.0,92.3667,92.3845,92.1708,92.3311,23174.0
2019-03-28 13:50:00,103.7,103.91,103.7,103.81,21056.0,92.3222,92.5091,92.3222,92.4201,21056.0
2019-03-28 14:00:00,103.81,103.84,103.68,103.78,21021.0,92.4201,92.4468,92.3044,92.3934,21021.0
2019-03-28 14:10:00,103.79,103.81,103.61,103.67,24821.0,92.4023,92.4201,92.242,92.2955,24821.0
2019-03-28 14:20:00,103.68,103.75,103.6,103.7,28596.0,92.3044,92.3667,92.2331,92.3222,28596.0
2019-03-28 14:30:00,103.7,103.86,103.69,103.77,26949.0,92.3222,92.4646,92.3133,92.3845,26949.0
2019-03-28 14:40:00,103.76,103.9,103.71,103.88,29121.0,92.3756,92.5002,92.3311,92.4824,29121.0
2019-03-28 14:50:00,103.89,103.9,103.8,103.85,30887.0,92.4913,92.5002,92.4112,92.4557,30887.0
2019-03-28 15:00:00,103.84,104.11,103.76,103.97,36630.0,92.4468,92.6872,92.3756,92.5625,36630.0
2019-03-28 15:10:00,103.97,104.04,103.93,103.99,37480.0,92.5625,92.6249,92.5269,92.5803,37480.0
2019-03-28 15:20:00,103.98,104.05,103.84,103.85,39650.0,92.5714,92.6338,92.4468,92.4557,39650.0
2019-03-28 15:30:00,103.85,104.14,103.85,104.08,49524.0,92.4557,92.7139,92.4557,92.6605,49524.0
2019-03-28 15:40:00,104.06,104.07,103.93,103.94,82538.0,92.6427,92.6516,92.5269,92.5358,82538.0
2019-03-28 15:50:00,103.93,104.19,103.8,104.05,254102.0,92.5269,92.7584,92.4112,92.6338,254102.0
2019-03-29 09:30:00,105.17,105.76,105.0,105.1,48826.0,93.6309,94.1561,93.4795,93.5686,48826.0
2019-03-29 09:40:00,105.02,105.4,104.86,104.87,17793.0,93.4973,93.8356,93.3549,93.3638,17793.0
2019-03-29 09:50:00,104.89,105.04,104.59,104.88,53633.0,93.3816,93.5151,93.1145,93.3727,53633.0
2019-03-29 10:00:00,104.87,105.29,104.77,105.29,18476.0,93.3638,93.7377,93.2748,93.7377,18476.0
2019-03-29 10:10:00,105.28,105.45,105.26,105.37,23193.0,93.7288,93.8802,93.711,93.8089,23193.0
2019-03-29 10:20:00,105.42,105.52,105.18,105.46,12227.0,93.8534,93.9425,93.6398,93.8891,12227.0
2019-03-29 10:30:00,105.44,105.44,105.21,105.31,18399.0,93.8713,93.8713,93.6665,93.7555,18399.0
2019-03-29 10:40:00,105.35,105.38,104.92,105.0,16849.0,93.7911,93.8178,93.4083,93.4795,16849.0
2019-03-29 10:50:00,104.97,104.97,104.78,104.89,17961.0,93.4528,93.4528,93.2837,93.3816,17961.0
2019-03-29 11:00:00,104.88,105.08,104.88,105.0,25495.0,93.3727,93.5508,93.3727,93.4795,25495.0
2019-03-29 11:10:00,105.03,105.15,105.02,105.1,17151.0,93.5062,93.6131,93.4973,93.5686,17151.0
2019-03-29 11:20:00,105.1,105.35,105.03,105.33,17135.0,93.5686,93.7911,93.5062,93.7733,17135.0
2019-03-29 11:30:00,105.33,105.47,105.27,105.44,21773.0,93.7733,93.898,93.7199,93.8713,21773.0
2019-03-29 11:40:00,105.47,105.56,105.42,105.43,24918.0,93.898,93.9781,93.8534,93.8624,24918.0
2019-03-29 11:50:00,105.44,105.46,105.25,105.26,16308.0,93.8713,93.8891,93.7021,93.711,16308.0
2019-03-29 12:00:00,105.26,105.43,105.22,105.43,36230.0,93.711,93.8624,93.6754,93.8624,36230.0
2019-03-29 12:10:00,105.42,105.52,105.27,105.29,56414.0,93.8534,93.9425,93.7199,93.7377,56414.0
2019-03-29 12:20:00,105.31,105.36,105.18,105.22,15942.0,93.7555,93.8,93.6398,93.6754,15942.0
2019-03-29 12:30:00,105.23,105.4,105.19,105.39,52016.0,93.6843,93.8356,93.6487,93.8267,52016.0
2019-03-29 12:40:00,105.41,105.41,105.14,105.22,13311.0,93.8445,93.8445,93.6042,93.6754,13311.0
2019-03-29 12:50:00,105.23,105.25,105.09,105.11,32359.0,93.6843,93.7021,93.5597,93.5775,32359.0
2019-03-29 13:00:00,105.12,105.19,105.09,105.15,29664.0,93.5864,93.6487,93.5597,93.6131,29664.0
2019-03-29 13:10:00,105.16,105.18,105.12,105.18,42626.0,93.622,93.6398,93.5864,93.6398,42626.0
2019-03-29 13:20:00,105.18,105.26,105.1,105.12,15828.0,93.6398,93.711,93.5686,93.5864,15828.0
2019-03-29 13:30:00,105.14,105.16,105.06,105.15,11987.0,93.6042,93.622,93.5329,93.6131,11987.0
2019-03-29 13:40:00,105.15,105.3,105.13,105.2,25641.0,93.6131,93.7466,93.5953,93.6576,25641.0
2019-03-29 13:50:00,105.22,105.28,105.16,105.24,14759.0,93.6754,93.7288,93.622,93.6932,14759.0
2019-03-29 14:00:00,105.22,105.34,105.22,105.27,18905.0,93.6754,93.7822,93.6754,93.7199,18905.0
2019-03-29 14:10:00,105.3,105.44,105.26,105.43,19111.0,93.7466,93.8713,93.711,93.8624,19111.0
2019-03-29 14:20:00,105.44,105.58,105.37,105.57,15568.0,93.8713,93.9959,93.8089,93.987,15568.0
2019-03-29 14:30:00,105.55,105.59,105.42,105.42,20787.0,93.9692,94.0048,93.8534,93.8534,20787.0
2019-03-29 14:40:00,105.43,105.47,105.25,105.38,38093.0,93.8624,93.898,93.7021,93.8178,38093.0
2019-03-29 14:50:00,105.38,105.57,105.34,105.47,31175.0,93.8178,93.987,93.7822,93.898,31175.0
2019-03-29 15:00:00,105.44,105.58,105.39,105.42,24471.0,93.8713,93.9959,93.8267,93.8534,24471.0
2019-03-29 15:10:00,105.42,105.44,105.31,105.33,21455.0,93.8534,93.8713,93.7555,93.7733,21455.0
2019-03-29 15:20:00,105.33,105.4,105.28,105.37,48576.0,93.7733,93.8356,93.7288,93.8089,48576.0
2019-03-29 15:30:00,105.38,105.39,105.27,105.34,34372.0,93.8178,93.8267,93.7199,93.7822,34372.0
2019-03-29 15:40:00,105.34,105.4,105.08,105.08,82681.0,93.7822,93.8356,93.5508,93.5508,82681.0
2019-03-29 15:50:00,105.08,105.32,104.94,105.26,313112.0,93.5508,93.7644,93.4261,93.711,313112.0
2019-04-01 09:30:00,106.52,107.76,106.26,107.08,141891.0,94.8328,95.9367,94.6013,95.3313,141891.0
2019-04-01 09:40:00,107.08,107.56,106.71,106.72,139789.0,95.3313,95.7586,95.0019,95.0108,139789.0
2019-04-01 09:50:00,106.74,107.44,106.71,107.31,33183.0,95.0286,95.6518,95.0019,95.5361,33183.0
2019-04-01 10:00:00,107.32,107.66,107.32,107.33,33069.0,95.545,95.8477,95.545,95.5539,33069.0
2019-04-01 10:10:00,107.32,107.5,107.18,107.4,23898.0,95.545,95.7052,95.4203,95.6162,23898.0
2019-04-01 10:20:00,107.44,107.62,107.32,107.62,45414.0,95.6518,95.8121,95.545,95.8121,45414.0
2019-04-01 10:30:00,107.62,107.77,107.32,107.44,34763.0,95.8121,95.9456,95.545,95.6518,34763.0
2019-04-01 10:40:00,107.44,107.67,107.44,107.59,32323.0,95.6518,95.8566,95.6518,95.7854,32323.0
2019-04-01 10:50:00,107.59,107.66,107.37,107.53,25269.0,95.7854,95.8477,95.5895,95.7319,25269.0
2019-04-01 11:00:00,107.55,107.85,107.5,107.78,30081.0,95.7497,96.0168,95.7052,95.9545,30081.0
2019-04-01 11:10:00,107.79,108.08,107.75,108.07,141727.0,95.9634,96.2216,95.9278,96.2127,141727.0
2019-04-01 11:20:00,108.07,108.16,107.9,108.11,71362.0,96.2127,96.2928,96.0613,96.2483,71362.0
2019-04-01 11:30:00,108.1,108.25,107.95,108.22,57170.0,96.2394,96.3729,96.1059,96.3462,57170.0
2019-04-01 11:40:00,108.22,108.27,108.09,108.18,32954.0,96.3462,96.3907,96.2305,96.3106,32954.0
2019-04-01 11:50:00,108.17,108.21,107.8,107.91,41921.0,96.3017,96.3373,95.9723,96.0702,41921.0
2019-04-01 12:00:00,107.9,107.92,107.67,107.74,26251.0,96.0613,96.0792,95.8566,95.9189,26251.0
2019-04-01 12:10:00,107.74,107.96,107.64,107.95,31241.0,95.9189,96.1148,95.8299,96.1059,31241.0
2019-04-01 12:20:00,107.93,108.06,107.89,108.04,24717.0,96.0881,96.2038,96.0524,96.186,24717.0
2019-04-01 12:30:00,108.03,108.22,108.0,108.22,57599.0,96.1771,96.3462,96.1504,96.3462,57599.0
2019-04-01 12:40:00,108.2,108.24,108.12,108.23,27383.0,96.3284,96.364,96.2572,96.3551,27383.0
2019-04-01 12:50:00,108.22,108.31,108.09,108.3,23636.0,96.3462,96.4264,96.2305,96.4175,23636.0
2019-04-01 13:00:00,108.3,108.37,108.28,108.37,49623.0,96.4175,96.4798,96.3997,96.4798,49623.0
2019-04-01 13:10:00,108.36,108.36,108.21,108.28,40442.0,96.4709,96.4709,96.3373,96.3997,40442.0
2019-04-01 13:20:00,108.27,108.27,108.18,108.25,40862.0,96.3907,96.3907,96.3106,96.3729,40862.0
2019-04-01 13:30:00,108.25,108.26,108.15,108.17,27080.0,96.3729,96.3818,96.2839,96.3017,27080.0
2019-04-01 13:40:00,108.19,108.44,108.18,108.35,33710.0,96.3195,96.5421,96.3106,96.462,33710.0
2019-04-01 13:50:00,108.35,108.54,108.35,108.49,43376.0,96.462,96.6311,96.462,96.5866,43376.0
2019-04-01 14:00:00,108.49,108.54,108.41,108.5,54981.0,96.5866,96.6311,96.5154,96.5955,54981.0
2019-04-01 14:10:00,108.5,108.56,108.32,108.38,39413.0,96.5955,96.6489,96.4353,96.4887,39413.0
2019-04-01 14:20:00,108.38,108.59,108.37,108.48,95652.0,96.4887,96.6756,96.4798,96.5777,95652.0
2019-04-01 14:30:00,108.48,108.62,108.48,108.55,52313.0,96.5777,96.7023,96.5777,96.64,52313.0
2019-04-01 14:40:00,108.55,108.6,108.4,108.44,64890.0,96.64,96.6845,96.5065,96.5421,64890.0
2019-04-01 14:50:00,108.44,108.53,108.31,108.49,102443.0,96.5421,96.6222,96.4264,96.5866,102443.0
2019-04-01 15:00:00,108.46,108.49,108.36,108.44,39942.0,96.5599,96.5866,96.4709,96.5421,39942.0
2019-04-01 15:10:00,108.44,108.59,108.35,108.47,63845.0,96.5421,96.6756,96.462,96.5688,63845.0
2019-04-01 15:20:00,108.49,108.53,108.42,108.5,71538.0,96.5866,96.6222,96.5243,96.5955,71538.0
2019-04-01 15:30:00,108.51,108.54,108.33,108.54,88354.0,96.6044,96.6311,96.4442,96.6311,88354.0
2019-04-01 15:40:00,108.54,108.55,108.22,108.23,137090.0,96.6311,96.64,96.3462,96.3551,137090.0
2019-04-01 15:50:00,108.23,108.48,108.2,108.26,291009.0,96.3551,96.5777,96.3284,96.3818,291009.0
2019-04-02 09:30:00,108.13,108.49,107.67,108.2,72389.0,96.2661,96.5866,95.8566,96.3284,72389.0
2019-04-02 09:40:00,108.18,108.39,108.05,108.07,31014.0,96.3106,96.4976,96.1949,96.2127,31014.0
2019-04-02 09:50:00,108.02,108.3,108.02,108.3,35255.0,96.1682,96.4175,96.1682,96.4175,35255.0
2019-04-02 10:00:00,108.26,108.31,107.71,107.99,28297.0,96.3818,96.4264,95.8922,96.1415,28297.0
2019-04-02 10:10:00,107.98,108.1,107.84,108.02,21566.0,96.1326,96.2394,96.0079,96.1682,21566.0
2019-04-02 10:20:00,108.03,108.24,107.97,108.21,15159.0,96.1771,96.364,96.1237,96.3373,15159.0
2019-04-02 10:30:00,108.21,108.37,108.14,108.17,21325.0,96.3373,96.4798,96.275,96.3017,21325.0
2019-04-02 10:40:00,108.18,108.28,108.13,108.18,21829.0,96.3106,96.3997,96.2661,96.3106,21829.0
2019-04-02 10:50:00,108.19,108.34,108.06,108.06,25899.0,96.3195,96.4531,96.2038,96.2038,25899.0
2019-04-02 11:00:00,108.05,108.12,107.71,107.74,26647.0,96.1949,96.2572,95.8922,95.9189,26647.0
2019-04-02 11:10:00,107.75,107.75,107.56,107.72,27749.0,95.9278,95.9278,95.7586,95.9011,27749.0
2019-04-02 11:20:00,107.73,107.95,107.73,107.9,8950.0,95.91,96.1059,95.91,96.0613,8950.0
2019-04-02 11:30:00,107.91,107.93,107.77,107.82,33489.0,96.0702,96.0881,95.9456,95.9901,33489.0
2019-04-02 11:40:00,107.82,107.89,107.71,107.87,13856.0,95.9901,96.0524,95.8922,96.0346,13856.0
2019-04-02 11:50:00,107.88,107.89,107.73,107.8,15610.0,96.0435,96.0524,95.91,95.9723,15610.0
2019-04-02 12:00:00,107.79,108.01,107.79,107.98,17409.0,95.9634,96.1593,95.9634,96.1326,17409.0
2019-04-02 12:10:00,107.97,108.03,107.92,107.94,14394.0,96.1237,96.1771,96.0792,96.097,14394.0
2019-04-02 12:20:00,107.93,107.97,107.7,107.76,13656.0,96.0881,96.1237,95.8833,95.9367,13656.0
2019-04-02 12:30:00,107.75,107.8,107.68,107.71,16529.0,95.9278,95.9723,95.8655,95.8922,16529.0
2019-04-02 12:40:00,107.71,107.79,107.59,107.74,20757.0,95.8922,95.9634,95.7854,95.9189,20757.0
2019-04-02 12:50:00,107.75,107.75,107.62,107.75,15951.0,95.9278,95.9278,95.8121,95.9278,15951.0
2019-04-02 13:00:00,107.77,107.78,107.58,107.75,13902.0,95.9456,95.9545,95.7765,95.9278,13902.0
2019-04-02 13:10:00,107.73,107.75,107.66,107.72,12792.0,95.91,95.9278,95.8477,95.9011,12792.0
2019-04-02 13:20:00,107.7,107.71,107.58,107.62,12287.0,95.8833,95.8922,95.7765,95.8121,12287.0
2019-04-02 13:30:00,107.65,107.72,107.59,107.68,15294.0,95.8388,95.9011,95.7854,95.8655,15294.0
2019-04-02 13:40:00,107.7,107.75,107.59,107.6,13887.0,95.8833,95.9278,95.7854,95.7943,13887.0
2019-04-02 13:50:00,107.61,107.62,107.41,107.5,24365.0,95.8032,95.8121,95.6251,95.7052,24365.0
2019-04-02 14:00:00,107.5,107.56,107.44,107.54,18334.0,95.7052,95.7586,95.6518,95.7408,18334.0
2019-04-02 14:10:00,107.53,107.77,107.52,107.76,23323.0,95.7319,95.9456,95.723,95.9367,23323.0
2019-04-02 14:20:00,107.79,107.88,107.79,107.87,15012.0,95.9634,96.0435,95.9634,96.0346,15012.0
2019-04-02 14:30:00,107.86,108.04,107.85,107.99,16661.0,96.0257,96.186,96.0168,96.1415,16661.0
2019-04-02 14:40:00,107.99,108.11,107.96,108.08,15132.0,96.1415,96.2483,96.1148,96.2216,15132.0
2019-04-02 14:50:00,108.08,108.2,108.06,108.16,15416.0,96.2216,96.3284,96.2038,96.2928,15416.0
2019-04-02 15:00:00,108.17,108.25,108.08,108.15,30196.0,96.3017,96.3729,96.2216,96.2839,30196.0
2019-04-02 15:10:00,108.15,108.21,108.01,108.21,48140.0,96.2839,96.3373,96.1593,96.3373,48140.0
2019-04-02 15:20:00,108.22,108.24,108.08,108.15,30872.0,96.3462,96.364,96.2216,96.2839,30872.0
2019-04-02 15:30:00,108.16,108.23,108.12,108.15,31039.0,96.2928,96.3551,96.2572,96.2839,31039.0
2019-04-02 15:40:00,108.15,108.19,108.07,108.16,45290.0,96.2839,96.3195,96.2127,96.2928,45290.0
2019-04-02 15:50:00,108.16,108.22,108.04,108.11,114000.0,96.2928,96.3462,96.186,96.2483,114000.0
2019-04-03 09:30:00,109.62,110.16,109.16,109.94,65944.0,97.5926,98.0734,97.1831,97.8775,65944.0
2019-04-03 09:40:00,110.09,110.38,110.01,110.2,19837.0,98.0111,98.2692,97.9398,98.109,19837.0
2019-04-03 09:50:00,110.2,110.25,109.69,109.76,47907.0,98.109,98.1535,97.6549,97.7173,47907.0
2019-04-03 10:00:00,109.75,109.77,109.17,109.42,36784.0,97.7084,97.7262,97.192,97.4146,36784.0
2019-04-03 10:10:00,109.46,109.65,109.41,109.56,50672.0,97.4502,97.6193,97.4057,97.5392,50672.0
2019-04-03 10:20:00,109.6,109.74,109.47,109.6,44088.0,97.5748,97.6995,97.4591,97.5748,44088.0
2019-04-03 10:30:00,109.59,110.12,109.57,110.07,48188.0,97.5659,98.0378,97.5481,97.9933,48188.0
2019-04-03 10:40:00,110.1,110.13,109.84,109.9,77963.0,98.02,98.0467,97.7885,97.8419,77963.0
2019-04-03 10:50:00,109.9,110.17,109.9,110.12,40816.0,97.8419,98.0823,97.8419,98.0378,40816.0
2019-04-03 11:00:00,110.11,110.4,110.11,110.3,26994.0,98.0289,98.287,98.0289,98.198,26994.0
2019-04-03 11:10:00,110.3,110.49,110.26,110.47,23415.0,98.198,98.3672,98.1624,98.3494,23415.0
2019-04-03 11:20:00,110.48,110.67,110.39,110.62,26429.0,98.3583,98.5274,98.2781,98.4829,26429.0
2019-04-03 11:30:00,110.6,110.74,110.56,110.69,22616.0,98.4651,98.5897,98.4295,98.5452,22616.0
2019-04-03 11:40:00,110.68,110.78,110.63,110.69,62971.0,98.5363,98.6254,98.4918,98.5452,62971.0
2019-04-03 11:50:00,110.71,110.98,110.7,110.9,25967.0,98.563,98.8034,98.5541,98.7322,25967.0
2019-04-03 12:00:00,110.91,111.02,110.84,111.01,37968.0,98.7411,98.839,98.6788,98.8301,37968.0
2019-04-03 12:10:00,111.03,111.05,110.89,110.99,33086.0,98.8479,98.8657,98.7233,98.8123,33086.0
2019-04-03 12:20:00,111.01,111.06,110.81,110.82,42817.0,98.8301,98.8746,98.6521,98.661,42817.0
2019-04-03 12:30:00,110.8,110.87,110.71,110.84,14475.0,98.6432,98.7055,98.563,98.6788,14475.0
2019-04-03 12:40:00,110.84,110.91,110.79,110.86,12525.0,98.6788,98.7411,98.6343,98.6966,12525.0
2019-04-03 12:50:00,110.87,110.9,110.72,110.72,16342.0,98.7055,98.7322,98.5719,98.5719,16342.0
2019-04-03 13:00:00,110.7,110.84,110.68,110.68,13784.0,98.5541,98.6788,98.5363,98.5363,13784.0
2019-04-03 13:10:00,110.69,110.94,110.69,110.94,27624.0,98.5452,98.7678,98.5452,98.7678,27624.0
2019-04-03 13:20:00,110.95,111.03,110.89,110.91,42571.0,98.7767,98.8479,98.7233,98.7411,42571.0
2019-04-03 13:30:00,110.92,110.97,110.89,110.93,21264.0,98.75,98.7945,98.7233,98.7589,21264.0
2019-04-03 13:40:00,110.92,111.0,110.75,110.93,35850.0,98.75,98.8212,98.5986,98.7589,35850.0
2019-04-03 13:50:00,110.93,110.94,110.52,110.52,25964.0,98.7589,98.7678,98.3939,98.3939,25964.0
2019-04-03 14:00:00,110.5,110.5,110.31,110.39,20756.0,98.3761,98.3761,98.2069,98.2781,20756.0
2019-04-03 14:10:00,110.38,110.42,110.32,110.42,12016.0,98.2692,98.3049,98.2158,98.3049,12016.0
2019-04-03 14:20:00,110.46,110.59,110.42,110.48,55286.0,98.3405,98.4562,98.3049,98.3583,55286.0
2019-04-03 14:30:00,110.48,110.52,110.21,110.24,41303.0,98.3583,98.3939,98.1179,98.1446,41303.0
2019-04-03 14:40:00,110.25,110.25,110.11,110.17,11986.0,98.1535,98.1535,98.0289,98.0823,11986.0
2019-04-03 14:50:00,110.17,110.18,110.04,110.04,13475.0,98.0823,98.0912,97.9665,97.9665,13475.0
2019-04-03 15:00:00,110.0,110.11,109.87,109.87,16576.0,97.9309,98.0289,97.8152,97.8152,16576.0
2019-04-03 15:10:00,109.86,109.86,109.49,109.49,23168.0,97.8063,97.8063,97.4769,97.4769,23168.0
2019-04-03 15:20:00,109.5,109.72,109.4,109.71,26793.0,97.4858,97.6817,97.3968,97.6728,26793.0
2019-04-03 15:30:00,109.71,109.75,109.58,109.63,27923.0,97.6728,97.7084,97.557,97.6015,27923.0
2019-04-03 15:40:00,109.65,109.77,109.63,109.7,35423.0,97.6193,97.7262,97.6015,97.6639,35423.0
2019-04-03 15:50:00,109.7,109.89,109.69,109.85,245585.0,97.6639,97.833,97.6549,97.7974,245585.0
2019-04-04 09:30:00,109.76,110.33,109.14,110.21,45185.0,97.7173,98.2247,97.1653,98.1179,45185.0
2019-04-04 09:40:00,110.24,110.71,110.24,110.64,12532.0,98.1446,98.563,98.1446,98.5007,12532.0
2019-04-04 09:50:00,110.75,110.96,110.52,110.66,22636.0,98.5986,98.7856,98.3939,98.5185,22636.0
2019-04-04 10:00:00,110.67,110.87,110.6,110.7,26212.0,98.5274,98.7055,98.4651,98.5541,26212.0
2019-04-04 10:10:00,110.67,110.88,110.59,110.72,89926.0,98.5274,98.7144,98.4562,98.5719,89926.0
2019-04-04 10:20:00,110.7,110.77,110.42,110.64,97760.0,98.5541,98.6165,98.3049,98.5007,97760.0
2019-04-04 10:30:00,110.62,110.73,110.38,110.62,76943.0,98.4829,98.5808,98.2692,98.4829,76943.0
2019-04-04 10:40:00,110.61,110.96,110.54,110.94,15590.0,98.474,98.7856,98.4117,98.7678,15590.0
2019-04-04 10:50:00,110.88,110.92,110.74,110.84,10290.0,98.7144,98.75,98.5897,98.6788,10290.0
2019-04-04 11:00:00,110.85,110.86,110.56,110.69,18794.0,98.6877,98.6966,98.4295,98.5452,18794.0
2019-04-04 11:10:00,110.67,110.67,110.15,110.17,26757.0,98.5274,98.5274,98.0645,98.0823,26757.0
2019-04-04 11:20:00,110.13,110.43,110.07,110.35,13381.0,98.0467,98.3138,97.9933,98.2425,13381.0
2019-04-04 11:30:00,110.36,110.55,110.25,110.52,19979.0,98.2514,98.4206,98.1535,98.3939,19979.0
2019-04-04 11:40:00,110.53,110.54,110.39,110.5,15149.0,98.4028,98.4117,98.2781,98.3761,15149.0
2019-04-04 11:50:00,110.45,110.59,110.32,110.55,31808.0,98.3316,98.4562,98.2158,98.4206,31808.0
2019-04-04 12:00:00,110.55,110.65,110.48,110.5,30253.0,98.4206,98.5096,98.3583,98.3761,30253.0
2019-04-04 12:10:00,110.49,110.6,110.41,110.45,46287.0,98.3672,98.4651,98.296,98.3316,46287.0
2019-04-04 12:20:00,110.42,110.53,110.32,110.36,22548.0,98.3049,98.4028,98.2158,98.2514,22548.0
2019-04-04 12:30:00,110.33,110.51,110.3,110.51,17964.0,98.2247,98.385,98.198,98.385,17964.0
2019-04-04 12:40:00,110.5,110.57,110.18,110.23,61603.0,98.3761,98.4384,98.0912,98.1357,61603.0
2019-04-04 12:50:00,110.23,110.41,110.23,110.31,23919.0,98.1357,98.296,98.1357,98.2069,23919.0
2019-04-04 13:00:00,110.31,110.43,110.3,110.38,9506.0,98.2069,98.3138,98.198,98.2692,9506.0
2019-04-04 13:10:00,110.39,110.39,110.3,110.37,9069.0,98.2781,98.2781,98.198,98.2603,9069.0
2019-04-04 13:20:00,110.37,110.39,110.32,110.35,14774.0,98.2603,98.2781,98.2158,98.2425,14774.0
2019-04-04 13:30:00,110.34,110.45,110.3,110.33,10861.0,98.2336,98.3316,98.198,98.2247,10861.0
2019-04-04 13:40:00,110.34,110.42,110.22,110.25,55962.0,98.2336,98.3049,98.1268,98.1535,55962.0
2019-04-04 13:50:00,110.24,110.42,110.22,110.25,11847.0,98.1446,98.3049,98.1268,98.1535,11847.0
2019-04-04 14:00:00,110.27,110.3,110.16,110.27,10646.0,98.1713,98.198,98.0734,98.1713,10646.0
2019-04-04 14:10:00,110.26,110.48,110.23,110.43,17195.0,98.1624,98.3583,98.1357,98.3138,17195.0
2019-04-04 14:20:00,110.43,110.49,110.39,110.42,15607.0,98.3138,98.3672,98.2781,98.3049,15607.0
2019-04-04 14:30:00,110.42,110.44,110.35,110.4,11109.0,98.3049,98.3227,98.2425,98.287,11109.0
2019-04-04 14:40:00,110.39,110.55,110.38,110.53,31251.0,98.2781,98.4206,98.2692,98.4028,31251.0
2019-04-04 14:50:00,110.54,110.7,110.53,110.67,14178.0,98.4117,98.5541,98.4028,98.5274,14178.0
2019-04-04 15:00:00,110.68,110.7,110.43,110.44,55976.0,98.5363,98.5541,98.3138,98.3227,55976.0
2019-04-04 15:10:00,110.4,110.5,110.35,110.49,27366.0,98.287,98.3761,98.2425,98.3672,27366.0
2019-04-04 15:20:00,110.49,110.49,110.33,110.36,20847.0,98.3672,98.3672,98.2247,98.2514,20847.0
2019-04-04 15:30:00,110.37,110.61,110.37,110.6,23961.0,98.2603,98.474,98.2603,98.4651,23961.0
2019-04-04 15:40:00,110.61,110.65,110.42,110.49,83978.0,98.474,98.5096,98.3049,98.3672,83978.0
2019-04-04 15:50:00,110.5,110.62,110.41,110.54,98375.0,98.3761,98.4829,98.296,98.4117,98375.0
2019-04-05 09:30:00,111.09,111.33,110.55,111.09,46140.0,98.9013,99.115,98.4206,98.9013,46140.0
2019-04-05 09:40:00,111.09,111.44,110.81,110.84,38951.0,98.9013,99.2129,98.6521,98.6788,38951.0
2019-04-05 09:50:00,110.89,111.33,110.82,111.19,19929.0,98.7233,99.115,98.661,98.9904,19929.0
2019-04-05 10:00:00,111.22,111.45,111.13,111.32,18605.0,99.0171,99.2218,98.937,99.1061,18605.0
2019-04-05 10:10:00,111.33,111.37,111.1,111.12,23146.0,99.115,99.1506,98.9102,98.9281,23146.0
2019-04-05 10:20:00,111.12,111.26,111.04,111.09,7666.0,98.9281,99.0527,98.8568,98.9013,7666.0
2019-04-05 10:30:00,111.1,111.27,111.1,111.24,21959.0,98.9102,99.0616,98.9102,99.0349,21959.0
2019-04-05 10:40:00,111.22,111.25,111.08,111.23,11198.0,99.0171,99.0438,98.8924,99.026,11198.0
2019-04-05 10:50:00,111.23,111.54,111.2,111.42,25699.0,99.026,99.302,98.9993,99.1951,25699.0
2019-04-05 11:00:00,111.45,111.72,111.42,111.65,22871.0,99.2218,99.4622,99.1951,99.3999,22871.0
2019-04-05 11:10:00,111.67,111.75,111.41,111.42,72757.0,99.4177,99.4889,99.1862,99.1951,72757.0
2019-04-05 11:20:00,111.42,111.74,111.42,111.73,25214.0,99.1951,99.48,99.1951,99.4711,25214.0
2019-04-05 11:30:00,111.69,111.76,111.59,111.76,25599.0,99.4355,99.4978,99.3465,99.4978,25599.0
2019-04-05 11:40:00,111.78,111.79,111.56,111.67,21585.0,99.5156,99.5245,99.3198,99.4177,21585.0
2019-04-05 11:50:00,111.68,111.76,111.57,111.7,14466.0,99.4266,99.4978,99.3287,99.4444,14466.0
2019-04-05 12:00:00,111.68,111.8,111.65,111.72,13981.0,99.4266,99.5334,99.3999,99.4622,13981.0
2019-04-05 12:10:00,111.72,111.77,111.6,111.62,16727.0,99.4622,99.5067,99.3554,99.3732,16727.0
2019-04-05 12:20:00,111.6,111.62,111.54,111.61,14741.0,99.3554,99.3732,99.302,99.3643,14741.0
2019-04-05 12:30:00,111.58,111.63,111.32,111.32,46559.0,99.3376,99.3821,99.1061,99.1061,46559.0
2019-04-05 12:40:00,111.25,111.55,111.25,111.54,10601.0,99.0438,99.3109,99.0438,99.302,10601.0
2019-04-05 12:50:00,111.54,111.55,111.38,111.39,9430.0,99.302,99.3109,99.1595,99.1684,9430.0
2019-04-05 13:00:00,111.39,111.43,111.27,111.4,8665.0,99.1684,99.204,99.0616,99.1773,8665.0
2019-04-05 13:10:00,111.42,111.42,111.32,111.34,11571.0,99.1951,99.1951,99.1061,99.1239,11571.0
2019-04-05 13:20:00,111.32,111.38,111.32,111.34,16760.0,99.1061,99.1595,99.1061,99.1239,16760.0
2019-04-05 13:30:00,111.34,111.35,111.26,111.3,15308.0,99.1239,99.1328,99.0527,99.0883,15308.0
2019-04-05 13:40:00,111.29,111.32,111.22,111.3,14958.0,99.0794,99.1061,99.0171,99.0883,14958.0
2019-04-05 13:50:00,111.3,111.34,111.26,111.29,19112.0,99.0883,99.1239,99.0527,99.0794,19112.0
2019-04-05 14:00:00,111.28,111.31,111.21,111.21,36397.0,99.0705,99.0972,99.0082,99.0082,36397.0
2019-04-05 14:10:00,111.22,111.28,111.16,111.26,15870.0,99.0171,99.0705,98.9637,99.0527,15870.0
2019-04-05 14:20:00,111.25,111.33,111.2,111.33,14133.0,99.0438,99.115,98.9993,99.115,14133.0
2019-04-05 14:30:00,111.32,111.34,111.26,111.32,14469.0,99.1061,99.1239,99.0527,99.1061,14469.0
2019-04-05 14:40:00,111.32,111.35,111.25,111.34,30527.0,99.1061,99.1328,99.0438,99.1239,30527.0
2019-04-05 14:50:00,111.34,111.36,111.29,111.35,31375.0,99.1239,99.1417,99.0794,99.1328,31375.0
2019-04-05 15:00:00,111.36,111.36,111.21,111.23,19723.0,99.1417,99.1417,99.0082,99.026,19723.0
2019-04-05 15:10:00,111.23,111.27,111.16,111.18,54061.0,99.026,99.0616,98.9637,98.9815,54061.0
2019-04-05 15:20:00,111.21,111.47,111.21,111.45,24314.0,99.0082,99.2396,99.0082,99.2218,24314.0
2019-04-05 15:30:00,111.45,111.58,111.44,111.54,24979.0,99.2218,99.3376,99.2129,99.302,24979.0
2019-04-05 15:40:00,111.54,111.56,111.38,111.45,40209.0,99.302,99.3198,99.1595,99.2218,40209.0
2019-04-05 15:50:00,111.45,111.58,111.35,111.47,146465.0,99.2218,99.3376,99.1328,99.2396,146465.0
2019-04-08 09:30:00,110.75,111.12,110.46,110.66,52090.0,98.5986,98.9281,98.3405,98.5185,52090.0
2019-04-08 09:40:00,110.68,110.76,110.36,110.72,7949.0,98.5363,98.6075,98.2514,98.5719,7949.0
2019-04-08 09:50:00,110.8,110.82,110.42,110.69,10662.0,98.6432,98.661,98.3049,98.5452,10662.0
2019-04-08 10:00:00,110.67,111.0,110.58,110.95,13169.0,98.5274,98.8212,98.4473,98.7767,13169.0
2019-04-08 10:10:00,110.93,110.95,110.54,110.64,24371.0,98.7589,98.7767,98.4117,98.5007,24371.0
2019-04-08 10:20:00,110.67,110.73,110.46,110.57,12584.0,98.5274,98.5808,98.3405,98.4384,12584.0
2019-04-08 10:30:00,110.56,110.79,110.54,110.69,28756.0,98.4295,98.6343,98.4117,98.5452,28756.0
2019-04-08 10:40:00,110.67,110.78,110.61,110.64,14256.0,98.5274,98.6254,98.474,98.5007,14256.0
2019-04-08 10:50:00,110.67,110.74,110.52,110.67,41245.0,98.5274,98.5897,98.3939,98.5274,41245.0
2019-04-08 11:00:00,110.67,110.91,110.58,110.86,23875.0,98.5274,98.7411,98.4473,98.6966,23875.0
2019-04-08 11:10:00,110.86,111.07,110.85,110.95,11413.0,98.6966,98.8835,98.6877,98.7767,11413.0
2019-04-08 11:20:00,110.94,110.97,110.81,110.88,18980.0,98.7678,98.7945,98.6521,98.7144,18980.0
2019-04-08 11:30:00,110.88,110.97,110.84,110.97,23422.0,98.7144,98.7945,98.6788,98.7945,23422.0
2019-04-08 11:40:00,111.0,111.0,110.82,110.95,14708.0,98.8212,98.8212,98.661,98.7767,14708.0
2019-04-08 11:50:00,110.95,111.01,110.86,110.87,14490.0,98.7767,98.8301,98.6966,98.7055,14490.0
2019-04-08 12:00:00,110.86,110.9,110.71,110.84,15287.0,98.6966,98.7322,98.563,98.6788,15287.0
2019-04-08 12:10:00,110.84,111.04,110.83,111.03,21497.0,98.6788,98.8568,98.6699,98.8479,21497.0
2019-04-08 12:20:00,111.02,111.24,111.0,111.23,8783.0,98.839,99.0349,98.8212,99.026,8783.0
2019-04-08 12:30:00,111.25,111.34,111.18,111.3,9502.0,99.0438,99.1239,98.9815,99.0883,9502.0
2019-04-08 12:40:00,111.31,111.38,111.17,111.27,17377.0,99.0972,99.1595,98.9726,99.0616,17377.0
2019-04-08 12:50:00,111.28,111.32,111.07,111.2,26729.0,99.0705,99.1061,98.8835,98.9993,26729.0
2019-04-08 13:00:00,111.22,111.28,111.14,111.18,24318.0,99.0171,99.0705,98.9459,98.9815,24318.0
2019-04-08 13:10:00,111.17,111.34,111.17,111.26,11293.0,98.9726,99.1239,98.9726,99.0527,11293.0
2019-04-08 13:20:00,111.26,111.44,111.26,111.43,8510.0,99.0527,99.2129,99.0527,99.204,8510.0
2019-04-08 13:30:00,111.43,111.5,111.37,111.4,19932.0,99.204,99.2664,99.1506,99.1773,19932.0
2019-04-08 13:40:00,111.39,111.39,111.27,111.33,13565.0,99.1684,99.1684,99.0616,99.115,13565.0
2019-04-08 13:50:00,111.33,111.46,111.33,111.45,10093.0,99.115,99.2307,99.115,99.2218,10093.0
2019-04-08 14:00:00,111.48,111.54,111.4,111.47,11873.0,99.2486,99.302,99.1773,99.2396,11873.0
2019-04-08 14:10:00,111.47,111.67,111.45,111.57,20410.0,99.2396,99.4177,99.2218,99.3287,20410.0
2019-04-08 14:20:00,111.57,111.71,111.53,111.71,29927.0,99.3287,99.4533,99.2931,99.4533,29927.0
2019-04-08 14:30:00,111.71,111.75,111.55,111.58,216299.0,99.4533,99.4889,99.3109,99.3376,216299.0
2019-04-08 14:40:00,111.58,111.59,111.43,111.44,85435.0,99.3376,99.3465,99.204,99.2129,85435.0
2019-04-08 14:50:00,111.44,111.52,111.39,111.51,23861.0,99.2129,99.2842,99.1684,99.2753,23861.0
2019-04-08 15:00:00,111.5,111.54,111.42,111.48,71578.0,99.2664,99.302,99.1951,99.2486,71578.0
2019-04-08 15:10:00,111.48,111.55,111.44,111.53,44217.0,99.2486,99.3109,99.2129,99.2931,44217.0
2019-04-08 15:20:00,111.51,111.55,111.45,111.52,33496.0,99.2753,99.3109,99.2218,99.2842,33496.0
2019-04-08 15:30:00,111.51,111.61,111.46,111.59,100716.0,99.2753,99.3643,99.2307,99.3465,100716.0
2019-04-08 15:40:00,111.6,111.76,111.58,111.73,212900.0,99.3554,99.4978,99.3376,99.4711,212900.0
2019-04-08 15:50:00,111.74,111.83,111.67,111.74,115875.0,99.48,99.5602,99.4177,99.48,115875.0
2019-04-09 09:30:00,111.5,111.73,110.57,110.6,73377.0,99.2664,99.4711,98.4384,98.4651,73377.0
2019-04-09 09:40:00,110.64,111.06,110.42,111.05,36757.0,98.5007,98.8746,98.3049,98.8657,36757.0
2019-04-09 09:50:00,111.05,111.23,110.75,110.85,16521.0,98.8657,99.026,98.5986,98.6877,16521.0
2019-04-09 10:00:00,110.85,110.85,110.46,110.55,38775.0,98.6877,98.6877,98.3405,98.4206,38775.0
2019-04-09 10:10:00,110.56,110.6,110.13,110.24,25695.0,98.4295,98.4651,98.0467,98.1446,25695.0
2019-04-09 10:20:00,110.26,110.48,110.16,110.41,22021.0,98.1624,98.3583,98.0734,98.296,22021.0
2019-04-09 10:30:00,110.44,110.59,110.28,110.28,12255.0,98.3227,98.4562,98.1802,98.1802,12255.0
2019-04-09 10:40:00,110.28,110.34,110.09,110.12,15298.0,98.1802,98.2336,98.0111,98.0378,15298.0
2019-04-09 10:50:00,110.14,110.39,110.08,110.34,17659.0,98.0556,98.2781,98.0022,98.2336,17659.0
2019-04-09 11:00:00,110.36,110.53,110.22,110.46,8513.0,98.2514,98.4028,98.1268,98.3405,8513.0
2019-04-09 11:10:00,110.44,110.65,110.42,110.55,9367.0,98.3227,98.5096,98.3049,98.4206,9367.0
2019-04-09 11:20:00,110.54,110.64,110.4,110.42,20319.0,98.4117,98.5007,98.287,98.3049,20319.0
2019-04-09 11:30:00,110.43,110.6,110.43,110.48,12928.0,98.3138,98.4651,98.3138,98.3583,12928.0
2019-04-09 11:40:00,110.49,110.65,110.41,110.65,10234.0,98.3672,98.5096,98.296,98.5096,10234.0
2019-04-09 11:50:00,110.68,110.7,110.55,110.61,33604.0,98.5363,98.5541,98.4206,98.474,33604.0
2019-04-09 12:00:00,110.56,110.63,110.54,110.6,48580.0,98.4295,98.4918,98.4117,98.4651,48580.0
2019-04-09 12:10:00,110.61,111.02,110.58,110.94,30387.0,98.474,98.839,98.4473,98.7678,30387.0
2019-04-09 12:20:00,110.96,110.99,110.72,110.82,29410.0,98.7856,98.8123,98.5719,98.661,29410.0
2019-04-09 12:30:00,110.81,110.92,110.76,110.82,55205.0,98.6521,98.75,98.6075,98.661,55205.0
2019-04-09 12:40:00,110.83,110.85,110.77,110.78,17236.0,98.6699,98.6877,98.6165,98.6254,17236.0
2019-04-09 12:50:00,110.77,110.86,110.76,110.78,26392.0,98.6165,98.6966,98.6075,98.6254,26392.0
2019-04-09 13:00:00,110.77,110.77,110.67,110.73,17792.0,98.6165,98.6165,98.5274,98.5808,17792.0
2019-04-09 13:10:00,110.74,110.81,110.68,110.78,17164.0,98.5897,98.6521,98.5363,98.6254,17164.0
2019-04-09 13:20:00,110.77,110.78,110.69,110.71,13608.0,98.6165,98.6254,98.5452,98.563,13608.0
2019-04-09 13:30:00,110.7,110.8,110.68,110.79,11230.0,98.5541,98.6432,98.5363,98.6343,11230.0
2019-04-09 13:40:00,110.78,110.8,110.67,110.71,10967.0,98.6254,98.6432,98.5274,98.563,10967.0
2019-04-09 13:50:00,110.71,110.71,110.65,110.68,10798.0,98.563,98.563,98.5096,98.5363,10798.0
2019-04-09 14:00:00,110.67,110.7,110.5,110.56,15208.0,98.5274,98.5541,98.3761,98.4295,15208.0
2019-04-09 14:10:00,110.52,110.72,110.52,110.67,23615.0,98.3939,98.5719,98.3939,98.5274,23615.0
2019-04-09 14:20:00,110.7,110.72,110.63,110.64,27063.0,98.5541,98.5719,98.4918,98.5007,27063.0
2019-04-09 14:30:00,110.64,110.69,110.59,110.63,13521.0,98.5007,98.5452,98.4562,98.4918,13521.0
2019-04-09 14:40:00,110.63,110.64,110.45,110.54,17849.0,98.4918,98.5007,98.3316,98.4117,17849.0
2019-04-09 14:50:00,110.55,110.65,110.49,110.53,29476.0,98.4206,98.5096,98.3672,98.4028,29476.0
2019-04-09 15:00:00,110.53,110.66,110.51,110.65,24666.0,98.4028,98.5185,98.385,98.5096,24666.0
2019-04-09 15:10:00,110.66,110.79,110.65,110.76,33730.0,98.5185,98.6343,98.5096,98.6075,33730.0
2019-04-09 15:20:00,110.76,110.76,110.54,110.62,23977.0,98.6075,98.6075,98.4117,98.4829,23977.0
2019-04-09 15:30:00,110.59,110.67,110.55,110.66,40567.0,98.4562,98.5274,98.4206,98.5185,40567.0
2019-04-09 15:40:00,110.66,110.75,110.59,110.7,56386.0,98.5185,98.5986,98.4562,98.5541,56386.0
2019-04-09 15:50:00,110.7,110.7,110.32,110.5,192906.0,98.5541,98.5541,98.2158,98.3761,192906.0
2019-04-10 09:30:00,110.4,110.44,110.0,110.11,37274.0,98.287,98.3227,97.9309,98.0289,37274.0
2019-04-10 09:40:00,110.02,110.2,109.95,110.19,15983.0,97.9487,98.109,97.8864,98.1001,15983.0
2019-04-10 09:50:00,110.22,110.52,110.15,110.51,19968.0,98.1268,98.3939,98.0645,98.385,19968.0
2019-04-10 10:00:00,110.48,110.65,110.37,110.41,13704.0,98.3583,98.5096,98.2603,98.296,13704.0
2019-04-10 10:10:00,110.43,110.54,110.38,110.54,18386.0,98.3138,98.4117,98.2692,98.4117,18386.0
2019-04-10 10:20:00,110.55,110.68,110.45,110.53,13108.0,98.4206,98.5363,98.3316,98.4028,13108.0
2019-04-10 10:30:00,110.51,110.74,110.49,110.63,44458.0,98.385,98.5897,98.3672,98.4918,44458.0
2019-04-10 10:40:00,110.61,110.92,110.61,110.88,12380.0,98.474,98.75,98.474,98.7144,12380.0
2019-04-10 10:50:00,110.89,111.08,110.86,111.03,22511.0,98.7233,98.8924,98.6966,98.8479,22511.0
2019-04-10 11:00:00,111.03,111.37,111.03,111.35,36949.0,98.8479,99.1506,98.8479,99.1328,36949.0
2019-04-10 11:10:00,111.36,111.37,111.22,111.25,16341.0,99.1417,99.1506,99.0171,99.0438,16341.0
2019-04-10 11:20:00,111.24,111.5,111.24,111.43,49239.0,99.0349,99.2664,99.0349,99.204,49239.0
2019-04-10 11:30:00,111.44,111.61,111.42,111.61,25342.0,99.2129,99.3643,99.1951,99.3643,25342.0
2019-04-10 11:40:00,111.58,111.58,111.39,111.39,13121.0,99.3376,99.3376,99.1684,99.1684,13121.0
2019-04-10 11:50:00,111.39,111.42,111.23,111.29,11183.0,99.1684,99.1951,99.026,99.0794,11183.0
2019-04-10 12:00:00,111.29,111.31,111.03,111.11,21841.0,99.0794,99.0972,98.8479,98.9191,21841.0
2019-04-10 12:10:00,111.1,111.12,111.02,111.04,7226.0,98.9102,98.9281,98.839,98.8568,7226.0
2019-04-10 12:20:00,111.02,111.03,110.9,110.95,7716.0,98.839,98.8479,98.7322,98.7767,7716.0
2019-04-10 12:30:00,110.99,111.01,110.94,110.97,9938.0,98.8123,98.8301,98.7678,98.7945,9938.0
2019-04-10 12:40:00,110.94,110.94,110.76,110.8,12743.0,98.7678,98.7678,98.6075,98.6432,12743.0
2019-04-10 12:50:00,110.8,110.81,110.72,110.77,8518.0,98.6432,98.6521,98.5719,98.6165,8518.0
2019-04-10 13:00:00,110.76,110.93,110.71,110.89,88986.0,98.6075,98.7589,98.563,98.7233,88986.0
2019-04-10 13:10:00,110.89,110.91,110.79,110.83,31837.0,98.7233,98.7411,98.6343,98.6699,31837.0
2019-04-10 13:20:00,110.85,110.87,110.8,110.87,8954.0,98.6877,98.7055,98.6432,98.7055,8954.0
2019-04-10 13:30:00,110.84,110.91,110.8,110.84,22562.0,98.6788,98.7411,98.6432,98.6788,22562.0
2019-04-10 13:40:00,110.85,110.92,110.84,110.89,13605.0,98.6877,98.75,98.6788,98.7233,13605.0
2019-04-10 13:50:00,110.88,110.93,110.81,110.87,43495.0,98.7144,98.7589,98.6521,98.7055,43495.0
2019-04-10 14:00:00,110.87,111.04,110.87,110.89,36233.0,98.7055,98.8568,98.7055,98.7233,36233.0
2019-04-10 14:10:00,110.88,110.91,110.78,110.86,38894.0,98.7144,98.7411,98.6254,98.6966,38894.0
2019-04-10 14:20:00,110.86,110.91,110.73,110.86,89445.0,98.6966,98.7411,98.5808,98.6966,89445.0
2019-04-10 14:30:00,110.85,110.89,110.79,110.87,9907.0,98.6877,98.7233,98.6343,98.7055,9907.0
2019-04-10 14:40:00,110.87,110.99,110.87,110.97,11208.0,98.7055,98.8123,98.7055,98.7945,11208.0
2019-04-10 14:50:00,110.99,111.19,110.99,111.18,7956.0,98.8123,98.9904,98.8123,98.9815,7956.0
2019-04-10 15:00:00,111.19,111.62,111.18,111.62,36917.0,98.9904,99.3732,98.9815,99.3732,36917.0
2019-04-10 15:10:00,111.63,111.7,111.5,111.54,19594.0,99.3821,99.4444,99.2664,99.302,19594.0
2019-04-10 15:20:00,111.55,111.68,111.54,111.59,10273.0,99.3109,99.4266,99.302,99.3465,10273.0
2019-04-10 15:30:00,111.6,111.92,111.6,111.9,141503.0,99.3554,99.6403,99.3554,99.6225,141503.0
2019-04-10 15:40:00,111.9,112.02,111.86,111.91,201297.0,99.6225,99.7293,99.5869,99.6314,201297.0
2019-04-10 15:50:00,111.91,112.12,111.75,112.09,176706.0,99.6314,99.8183,99.4889,99.7916,176706.0
2019-04-11 09:30:00,112.37,112.48,111.33,112.02,34180.0,100.0409,100.1388,99.115,99.7293,34180.0
2019-04-11 09:40:00,111.97,111.98,111.51,111.52,81989.0,99.6848,99.6937,99.2753,99.2842,81989.0
2019-04-11 09:50:00,111.54,111.62,111.17,111.27,48267.0,99.302,99.3732,98.9726,99.0616,48267.0
2019-04-11 10:00:00,111.27,111.68,111.23,111.6,85303.0,99.0616,99.4266,99.026,99.3554,85303.0
2019-04-11 10:10:00,111.63,111.94,111.55,111.84,24970.0,99.3821,99.6581,99.3109,99.5691,24970.0
2019-04-11 10:20:00,111.86,111.87,111.69,111.81,17817.0,99.5869,99.5958,99.4355,99.5423,17817.0
2019-04-11 10:30:00,111.84,111.92,111.67,111.92,14872.0,99.5691,99.6403,99.4177,99.6403,14872.0
2019-04-11 10:40:00,111.92,112.22,111.92,112.22,44522.0,99.6403,99.9074,99.6403,99.9074,44522.0
2019-04-11 10:50:00,112.22,112.35,112.08,112.19,17470.0,99.9074,100.0231,99.7827,99.8807,17470.0
2019-04-11 11:00:00,112.26,112.38,112.18,112.26,16720.0,99.943,100.0498,99.8717,99.943,16720.0
2019-04-11 11:10:00,112.27,112.41,112.24,112.4,13805.0,99.9519,100.0765,99.9252,100.0676,13805.0
2019-04-11 11:20:00,112.41,112.68,112.4,112.47,69341.0,100.0765,100.3169,100.0676,100.1299,69341.0
2019-04-11 11:30:00,112.46,112.47,112.21,112.22,24231.0,100.121,100.1299,99.8985,99.9074,24231.0
2019-04-11 11:40:00,112.22,112.33,111.99,112.31,51114.0,99.9074,100.0053,99.7026,99.9875,51114.0
2019-04-11 11:50:00,112.31,112.39,112.12,112.13,23898.0,99.9875,100.0587,99.8183,99.8272,23898.0
2019-04-11 12:00:00,112.12,112.12,111.95,112.0,13753.0,99.8183,99.8183,99.667,99.7115,13753.0
2019-04-11 12:10:00,112.0,112.12,111.97,111.99,60142.0,99.7115,99.8183,99.6848,99.7026,60142.0
2019-04-11 12:20:00,111.97,112.02,111.89,111.97,10804.0,99.6848,99.7293,99.6136,99.6848,10804.0
2019-04-11 12:30:00,112.02,112.14,112.0,112.1,8663.0,99.7293,99.8361,99.7115,99.8005,8663.0
2019-04-11 12:40:00,112.1,112.17,112.08,112.17,9950.0,99.8005,99.8628,99.7827,99.8628,9950.0
2019-04-11 12:50:00,112.15,112.29,112.14,112.17,59722.0,99.845,99.9697,99.8361,99.8628,59722.0
2019-04-11 13:00:00,112.18,112.28,112.13,112.23,25092.0,99.8717,99.9608,99.8272,99.9163,25092.0
2019-04-11 13:10:00,112.24,112.3,112.05,112.07,17206.0,99.9252,99.9786,99.756,99.7738,17206.0
2019-04-11 13:20:00,112.1,112.18,112.07,112.08,7612.0,99.8005,99.8717,99.7738,99.7827,7612.0
2019-04-11 13:30:00,112.09,112.15,111.99,112.01,10760.0,99.7916,99.845,99.7026,99.7204,10760.0
2019-04-11 13:40:00,112.01,112.02,111.78,111.81,56339.0,99.7204,99.7293,99.5156,99.5423,56339.0
2019-04-11 13:50:00,111.84,111.85,111.67,111.68,21337.0,99.5691,99.578,99.4177,99.4266,21337.0
2019-04-11 14:00:00,111.69,111.83,111.68,111.8,17774.0,99.4355,99.5602,99.4266,99.5334,17774.0
2019-04-11 14:10:00,111.8,111.84,111.7,111.74,16692.0,99.5334,99.5691,99.4444,99.48,16692.0
2019-04-11 14:20:00,111.75,111.89,111.67,111.75,27385.0,99.4889,99.6136,99.4177,99.4889,27385.0
2019-04-11 14:30:00,111.75,111.85,111.7,111.71,15104.0,99.4889,99.578,99.4444,99.4533,15104.0
2019-04-11 14:40:00,111.7,111.7,111.58,111.59,23360.0,99.4444,99.4444,99.3376,99.3465,23360.0
2019-04-11 14:50:00,111.59,111.67,111.51,111.65,11769.0,99.3465,99.4177,99.2753,99.3999,11769.0
2019-04-11 15:00:00,111.67,111.78,111.58,111.77,14576.0,99.4177,99.5156,99.3376,99.5067,14576.0
2019-04-11 15:10:00,111.77,111.82,111.68,111.81,20072.0,99.5067,99.5512,99.4266,99.5423,20072.0
2019-04-11 15:20:00,111.82,111.84,111.64,111.65,34620.0,99.5512,99.5691,99.391,99.3999,34620.0
2019-04-11 15:30:00,111.65,111.77,111.64,111.7,27100.0,99.3999,99.5067,99.391,99.4444,27100.0
2019-04-11 15:40:00,111.69,111.81,111.65,111.66,80644.0,99.4355,99.5423,99.3999,99.4088,80644.0
2019-04-11 15:50:00,111.65,111.95,111.65,111.82,158078.0,99.3999,99.667,99.3999,99.5512,158078.0
2019-04-12 09:30:00,112.82,113.26,112.14,113.03,52225.0,100.4415,100.8333,99.8361,100.6285,52225.0
2019-04-12 09:40:00,113.06,113.19,112.73,112.94,18846.0,100.6552,100.7709,100.3614,100.5484,18846.0
2019-04-12 09:50:00,112.93,113.14,112.92,113.12,18685.0,100.5395,100.7264,100.5306,100.7086,18685.0
2019-04-12 10:00:00,113.12,113.15,112.8,112.82,30506.0,100.7086,100.7353,100.4237,100.4415,30506.0
2019-04-12 10:10:00,112.87,112.96,112.73,112.81,10228.0,100.486,100.5662,100.3614,100.4326,10228.0
2019-04-12 10:20:00,112.83,113.16,112.81,113.13,15889.0,100.4504,100.7442,100.4326,100.7175,15889.0
2019-04-12 10:30:00,113.13,113.19,113.04,113.06,14122.0,100.7175,100.7709,100.6374,100.6552,14122.0
2019-04-12 10:40:00,113.07,113.14,112.88,112.88,13862.0,100.6641,100.7264,100.4949,100.4949,13862.0
2019-04-12 10:50:00,112.87,112.93,112.73,112.87,14166.0,100.486,100.5395,100.3614,100.486,14166.0
2019-04-12 11:00:00,112.87,112.94,112.62,112.69,14255.0,100.486,100.5484,100.2635,100.3258,14255.0
2019-04-12 11:10:00,112.68,112.76,112.54,112.59,12918.0,100.3169,100.3881,100.1923,100.2368,12918.0
2019-04-12 11:20:00,112.59,112.77,112.58,112.77,17281.0,100.2368,100.397,100.2279,100.397,17281.0
2019-04-12 11:30:00,112.75,112.99,112.75,112.95,12407.0,100.3792,100.5929,100.3792,100.5573,12407.0
2019-04-12 11:40:00,112.93,112.95,112.84,112.95,17676.0,100.5395,100.5573,100.4593,100.5573,17676.0
2019-04-12 11:50:00,112.96,113.16,112.95,113.09,22137.0,100.5662,100.7442,100.5573,100.6819,22137.0
2019-04-12 12:00:00,113.08,113.26,113.07,113.25,47638.0,100.673,100.8333,100.6641,100.8243,47638.0
2019-04-12 12:10:00,113.24,113.39,113.17,113.38,27638.0,100.8154,100.949,100.7531,100.9401,27638.0
2019-04-12 12:20:00,113.36,113.39,113.28,113.31,14957.0,100.9223,100.949,100.8511,100.8778,14957.0
2019-04-12 12:30:00,113.31,113.52,113.31,113.46,32639.0,100.8778,101.0647,100.8778,101.0113,32639.0
2019-04-12 12:40:00,113.47,113.54,113.41,113.54,20801.0,101.0202,101.0825,100.9668,101.0825,20801.0
2019-04-12 12:50:00,113.55,113.68,113.55,113.68,19754.0,101.0914,101.2072,101.0914,101.2072,19754.0
2019-04-12 13:00:00,113.66,113.74,113.66,113.67,12812.0,101.1894,101.2606,101.1894,101.1983,12812.0
2019-04-12 13:10:00,113.67,113.71,113.57,113.67,9566.0,101.1983,101.2339,101.1092,101.1983,9566.0
2019-04-12 13:20:00,113.66,113.68,113.58,113.64,10718.0,101.1894,101.2072,101.1181,101.1716,10718.0
2019-04-12 13:30:00,113.64,113.66,113.52,113.55,9003.0,101.1716,101.1894,101.0647,101.0914,9003.0
2019-04-12 13:40:00,113.55,113.59,113.45,113.45,13917.0,101.0914,101.127,101.0024,101.0024,13917.0
2019-04-12 13:50:00,113.45,113.52,113.34,113.52,32893.0,101.0024,101.0647,100.9045,101.0647,32893.0
2019-04-12 14:00:00,113.52,113.67,113.51,113.64,19845.0,101.0647,101.1983,101.0558,101.1716,19845.0
2019-04-12 14:10:00,113.65,113.7,113.55,113.57,18123.0,101.1805,101.225,101.0914,101.1092,18123.0
2019-04-12 14:20:00,113.58,113.61,113.5,113.6,20654.0,101.1181,101.1449,101.0469,101.1359,20654.0
2019-04-12 14:30:00,113.59,113.71,113.52,113.71,19602.0,101.127,101.2339,101.0647,101.2339,19602.0
2019-04-12 14:40:00,113.71,113.83,113.7,113.79,29375.0,101.2339,101.3407,101.225,101.3051,29375.0
2019-04-12 14:50:00,113.79,113.9,113.78,113.89,81601.0,101.3051,101.403,101.2962,101.3941,81601.0
2019-04-12 15:00:00,113.89,113.9,113.83,113.88,29364.0,101.3941,101.403,101.3407,101.3852,29364.0
2019-04-12 15:10:00,113.88,113.97,113.85,113.95,56612.0,101.3852,101.4654,101.3585,101.4475,56612.0
2019-04-12 15:20:00,113.95,114.04,113.92,114.02,90948.0,101.4475,101.5277,101.4208,101.5099,90948.0
2019-04-12 15:30:00,114.02,114.14,113.99,114.14,68793.0,101.5099,101.6167,101.4832,101.6167,68793.0
2019-04-12 15:40:00,114.14,114.15,113.88,114.08,111065.0,101.6167,101.6256,101.3852,101.5633,111065.0
2019-04-12 15:50:00,114.07,114.29,114.02,114.22,239279.0,101.5544,101.7502,101.5099,101.6879,239279.0
2019-04-15 09:30:00,114.44,114.59,113.56,114.03,55452.0,101.8838,102.0173,101.1003,101.5188,55452.0
2019-04-15 09:40:00,114.05,114.06,113.66,113.78,8469.0,101.5366,101.5455,101.1894,101.2962,8469.0
2019-04-15 09:50:00,113.77,113.93,113.55,113.75,22023.0,101.2873,101.4297,101.0914,101.2695,22023.0
2019-04-15 10:00:00,113.79,113.9,113.63,113.63,13335.0,101.3051,101.403,101.1627,101.1627,13335.0
2019-04-15 10:10:00,113.63,113.68,113.38,113.46,10850.0,101.1627,101.2072,100.9401,101.0113,10850.0
2019-04-15 10:20:00,113.44,113.47,113.05,113.05,12898.0,100.9935,101.0202,100.6463,100.6463,12898.0
2019-04-15 10:30:00,113.03,113.04,112.76,112.78,29123.0,100.6285,100.6374,100.3881,100.4059,29123.0
2019-04-15 10:40:00,112.77,112.86,112.66,112.77,14458.0,100.397,100.4771,100.2991,100.397,14458.0
2019-04-15 10:50:00,112.79,112.85,112.63,112.84,13428.0,100.4148,100.4682,100.2724,100.4593,13428.0
2019-04-15 11:00:00,112.88,112.95,112.7,112.92,19844.0,100.4949,100.5573,100.3347,100.5306,19844.0
2019-04-15 11:10:00,112.94,113.13,112.93,113.12,10322.0,100.5484,100.7175,100.5395,100.7086,10322.0
2019-04-15 11:20:00,113.13,113.13,112.92,113.07,18049.0,100.7175,100.7175,100.5306,100.6641,18049.0
2019-04-15 11:30:00,113.05,113.08,112.96,112.96,12244.0,100.6463,100.673,100.5662,100.5662,12244.0
2019-04-15 11:40:00,112.96,113.05,112.83,113.02,10890.0,100.5662,100.6463,100.4504,100.6196,10890.0
2019-04-15 11:50:00,113.03,113.09,113.02,113.05,11971.0,100.6285,100.6819,100.6196,100.6463,11971.0
2019-04-15 12:00:00,113.06,113.07,112.72,112.72,12923.0,100.6552,100.6641,100.3525,100.3525,12923.0
2019-04-15 12:10:00,112.71,112.78,112.62,112.78,9989.0,100.3436,100.4059,100.2635,100.4059,9989.0
2019-04-15 12:20:00,112.8,112.82,112.73,112.73,8800.0,100.4237,100.4415,100.3614,100.3614,8800.0
2019-04-15 12:30:00,112.71,112.93,112.71,112.87,13307.0,100.3436,100.5395,100.3436,100.486,13307.0
2019-04-15 12:40:00,112.89,112.89,112.76,112.76,15087.0,100.5038,100.5038,100.3881,100.3881,15087.0
2019-04-15 12:50:00,112.76,112.81,112.62,112.63,24547.0,100.3881,100.4326,100.2635,100.2724,24547.0
2019-04-15 13:00:00,112.67,112.94,112.67,112.89,10444.0,100.308,100.5484,100.308,100.5038,10444.0
2019-04-15 13:10:00,112.87,112.92,112.78,112.81,12215.0,100.486,100.5306,100.4059,100.4326,12215.0
2019-04-15 13:20:00,112.79,112.93,112.79,112.9,9384.0,100.4148,100.5395,100.4148,100.5128,9384.0
2019-04-15 13:30:00,112.89,112.99,112.84,112.99,11725.0,100.5038,100.5929,100.4593,100.5929,11725.0
2019-04-15 13:40:00,113.03,113.18,113.03,113.15,10561.0,100.6285,100.762,100.6285,100.7353,10561.0
2019-04-15 13:50:00,113.12,113.15,113.04,113.15,9671.0,100.7086,100.7353,100.6374,100.7353,9671.0
2019-04-15 14:00:00,113.12,113.15,113.01,113.02,14001.0,100.7086,100.7353,100.6107,100.6196,14001.0
2019-04-15 14:10:00,113.0,113.04,112.95,112.96,9868.0,100.6018,100.6374,100.5573,100.5662,9868.0
2019-04-15 14:20:00,112.97,113.12,112.97,113.09,12347.0,100.5751,100.7086,100.5751,100.6819,12347.0
2019-04-15 14:30:00,113.11,113.18,113.05,113.13,11354.0,100.6997,100.762,100.6463,100.7175,11354.0
2019-04-15 14:40:00,113.13,113.19,113.05,113.07,7637.0,100.7175,100.7709,100.6463,100.6641,7637.0
2019-04-15 14:50:00,113.09,113.15,113.06,113.13,10462.0,100.6819,100.7353,100.6552,100.7175,10462.0
2019-04-15 15:00:00,113.13,113.27,113.11,113.24,9795.0,100.7175,100.8422,100.6997,100.8154,9795.0
2019-04-15 15:10:00,113.24,113.33,113.21,113.28,12071.0,100.8154,100.8956,100.7887,100.8511,12071.0
2019-04-15 15:20:00,113.28,113.3,113.17,113.2,10674.0,100.8511,100.8689,100.7531,100.7798,10674.0
2019-04-15 15:30:00,113.21,113.24,113.13,113.17,25273.0,100.7887,100.8154,100.7175,100.7531,25273.0
2019-04-15 15:40:00,113.17,113.23,113.12,113.14,33052.0,100.7531,100.8065,100.7086,100.7264,33052.0
2019-04-15 15:50:00,113.13,113.16,112.87,112.92,184671.0,100.7175,100.7442,100.486,100.5306,184671.0
2019-04-16 09:30:00,113.33,113.68,113.25,113.43,26328.0,100.8956,101.2072,100.8243,100.9846,26328.0
2019-04-16 09:40:00,113.38,113.79,113.37,113.56,9226.0,100.9401,101.3051,100.9312,101.1003,9226.0
2019-04-16 09:50:00,113.56,113.78,113.5,113.76,12799.0,101.1003,101.2962,101.0469,101.2784,12799.0
2019-04-16 10:00:00,113.73,114.21,113.73,114.16,24419.0,101.2517,101.679,101.2517,101.6345,24419.0
2019-04-16 10:10:00,114.16,114.34,114.08,114.2,48594.0,101.6345,101.7948,101.5633,101.6701,48594.0
2019-04-16 10:20:00,114.2,114.37,114.06,114.32,22660.0,101.6701,101.8215,101.5455,101.777,22660.0
2019-04-16 10:30:00,114.34,114.44,114.29,114.3,15744.0,101.7948,101.8838,101.7502,101.7591,15744.0
2019-04-16 10:40:00,114.28,114.34,114.15,114.25,23933.0,101.7413,101.7948,101.6256,101.7146,23933.0
2019-04-16 10:50:00,114.25,114.53,114.18,114.48,19550.0,101.7146,101.9639,101.6523,101.9194,19550.0
2019-04-16 11:00:00,114.48,114.57,114.32,114.5,27907.0,101.9194,101.9995,101.777,101.9372,27907.0
2019-04-16 11:10:00,114.52,114.66,114.52,114.53,12846.0,101.955,102.0796,101.955,101.9639,12846.0
2019-04-16 11:20:00,114.54,114.56,114.32,114.44,14820.0,101.9728,101.9906,101.777,101.8838,14820.0
2019-04-16 11:30:00,114.44,114.52,114.33,114.49,29829.0,101.8838,101.955,101.7859,101.9283,29829.0
2019-04-16 11:40:00,114.5,114.57,114.42,114.51,38418.0,101.9372,101.9995,101.866,101.9461,38418.0
2019-04-16 11:50:00,114.51,114.57,114.37,114.48,153531.0,101.9461,101.9995,101.8215,101.9194,153531.0
2019-04-16 12:00:00,114.49,114.67,114.46,114.62,65673.0,101.9283,102.0885,101.9016,102.044,65673.0
2019-04-16 12:10:00,114.62,114.7,114.6,114.65,16288.0,102.044,102.1153,102.0262,102.0707,16288.0
2019-04-16 12:20:00,114.65,114.8,114.64,114.77,43558.0,102.0707,102.2043,102.0618,102.1776,43558.0
2019-04-16 12:30:00,114.79,114.87,114.59,114.78,132209.0,102.1954,102.2666,102.0173,102.1865,132209.0
2019-04-16 12:40:00,114.78,114.99,114.76,114.91,65046.0,102.1865,102.3734,102.1687,102.3022,65046.0
2019-04-16 12:50:00,114.92,114.97,114.77,114.87,64783.0,102.3111,102.3556,102.1776,102.2666,64783.0
2019-04-16 13:00:00,114.9,114.94,114.7,114.7,53281.0,102.2933,102.3289,102.1153,102.1153,53281.0
2019-04-16 13:10:00,114.71,114.78,114.66,114.78,13013.0,102.1242,102.1865,102.0796,102.1865,13013.0
2019-04-16 13:20:00,114.76,114.82,114.66,114.68,9012.0,102.1687,102.2221,102.0796,102.0975,9012.0
2019-04-16 13:30:00,114.66,114.72,114.59,114.61,32280.0,102.0796,102.1331,102.0173,102.0351,32280.0
2019-04-16 13:40:00,114.61,114.67,114.59,114.6,10767.0,102.0351,102.0885,102.0173,102.0262,10767.0
2019-04-16 13:50:00,114.59,114.61,114.45,114.51,12071.0,102.0173,102.0351,101.8927,101.9461,12071.0
2019-04-16 14:00:00,114.49,114.55,114.34,114.39,60101.0,101.9283,101.9817,101.7948,101.8393,60101.0
2019-04-16 14:10:00,114.41,114.45,114.35,114.36,22389.0,101.8571,101.8927,101.8037,101.8126,22389.0
2019-04-16 14:20:00,114.36,114.51,114.34,114.5,29568.0,101.8126,101.9461,101.7948,101.9372,29568.0
2019-04-16 14:30:00,114.51,114.54,114.34,114.34,16378.0,101.9461,101.9728,101.7948,101.7948,16378.0
2019-04-16 14:40:00,114.35,114.44,114.33,114.39,21555.0,101.8037,101.8838,101.7859,101.8393,21555.0
2019-04-16 14:50:00,114.38,114.72,114.31,114.57,64752.0,101.8304,102.1331,101.768,101.9995,64752.0
2019-04-16 15:00:00,114.57,114.75,114.43,114.49,49019.0,101.9995,102.1598,101.8749,101.9283,49019.0
2019-04-16 15:10:00,114.47,114.57,114.38,114.57,77511.0,101.9105,101.9995,101.8304,101.9995,77511.0
2019-04-16 15:20:00,114.63,114.68,114.5,114.62,58919.0,102.0529,102.0975,101.9372,102.044,58919.0
2019-04-16 15:30:00,114.62,114.66,114.15,114.28,64150.0,102.044,102.0796,101.6256,101.7413,64150.0
2019-04-16 15:40:00,114.3,114.55,114.29,114.43,33394.0,101.7591,101.9817,101.7502,101.8749,33394.0
2019-04-16 15:50:00,114.42,114.64,114.37,114.58,153699.0,101.866,102.0618,101.8215,102.0084,153699.0
2019-04-17 09:30:00,115.09,115.93,114.77,115.06,96462.0,102.4625,103.2103,102.1776,102.4358,96462.0
2019-04-17 09:40:00,115.14,115.21,114.61,114.77,38086.0,102.507,102.5693,102.0351,102.1776,38086.0
2019-04-17 09:50:00,114.82,115.02,114.5,114.55,55010.0,102.2221,102.4001,101.9372,101.9817,55010.0
2019-04-17 10:00:00,114.53,114.67,114.06,114.07,37405.0,101.9639,102.0885,101.5455,101.5544,37405.0
2019-04-17 10:10:00,114.09,114.27,114.0,114.23,51160.0,101.5722,101.7324,101.4921,101.6968,51160.0
2019-04-17 10:20:00,114.24,114.59,114.22,114.57,56417.0,101.7057,102.0173,101.6879,101.9995,56417.0
2019-04-17 10:30:00,114.57,115.0,114.46,114.88,92691.0,101.9995,102.3823,101.9016,102.2755,92691.0
2019-04-17 10:40:00,114.9,114.9,114.45,114.51,22509.0,102.2933,102.2933,101.8927,101.9461,22509.0
2019-04-17 10:50:00,114.52,114.52,114.06,114.11,47830.0,101.955,101.955,101.5455,101.59,47830.0
2019-04-17 11:00:00,114.13,114.32,114.12,114.26,47122.0,101.6078,101.777,101.5989,101.7235,47122.0
2019-04-17 11:10:00,114.28,114.53,114.28,114.41,25041.0,101.7413,101.9639,101.7413,101.8571,25041.0
2019-04-17 11:20:00,114.47,114.48,114.12,114.12,12641.0,101.9105,101.9194,101.5989,101.5989,12641.0
2019-04-17 11:30:00,114.12,114.22,113.85,114.11,37533.0,101.5989,101.6879,101.3585,101.59,37533.0
2019-04-17 11:40:00,114.11,114.34,114.07,114.31,12136.0,101.59,101.7948,101.5544,101.768,12136.0
2019-04-17 11:50:00,114.35,114.45,114.24,114.28,12212.0,101.8037,101.8927,101.7057,101.7413,12212.0
2019-04-17 12:00:00,114.27,114.33,113.97,114.03,17156.0,101.7324,101.7859,101.4654,101.5188,17156.0
2019-04-17 12:10:00,113.97,114.23,113.95,114.2,10157.0,101.4654,101.6968,101.4475,101.6701,10157.0
2019-04-17 12:20:00,114.2,114.44,114.2,114.38,14141.0,101.6701,101.8838,101.6701,101.8304,14141.0
2019-04-17 12:30:00,114.38,114.46,114.29,114.35,23856.0,101.8304,101.9016,101.7502,101.8037,23856.0
2019-04-17 12:40:00,114.35,114.4,114.17,114.18,47882.0,101.8037,101.8482,101.6434,101.6523,47882.0
2019-04-17 12:50:00,114.19,114.42,114.17,114.25,20541.0,101.6612,101.866,101.6434,101.7146,20541.0
2019-04-17 13:00:00,114.28,114.34,114.21,114.33,50994.0,101.7413,101.7948,101.679,101.7859,50994.0
2019-04-17 13:10:00,114.33,114.51,114.26,114.48,37317.0,101.7859,101.9461,101.7235,101.9194,37317.0
2019-04-17 13:20:00,114.49,114.58,114.4,114.41,17993.0,101.9283,102.0084,101.8482,101.8571,17993.0
2019-04-17 13:30:00,114.45,114.55,114.37,114.46,56863.0,101.8927,101.9817,101.8215,101.9016,56863.0
2019-04-17 13:40:00,114.46,114.57,114.38,114.54,48499.0,101.9016,101.9995,101.8304,101.9728,48499.0
2019-04-17 13:50:00,114.56,114.57,114.44,114.53,23961.0,101.9906,101.9995,101.8838,101.9639,23961.0
2019-04-17 14:00:00,114.54,114.73,114.5,114.65,18314.0,101.9728,102.142,101.9372,102.0707,18314.0
2019-04-17 14:10:00,114.65,114.66,114.44,114.6,22565.0,102.0707,102.0796,101.8838,102.0262,22565.0
2019-04-17 14:20:00,114.6,114.67,114.29,114.35,23327.0,102.0262,102.0885,101.7502,101.8037,23327.0
2019-04-17 14:30:00,114.38,114.58,114.38,114.51,43872.0,101.8304,102.0084,101.8304,101.9461,43872.0
2019-04-17 14:40:00,114.5,114.59,114.34,114.55,39683.0,101.9372,102.0173,101.7948,101.9817,39683.0
2019-04-17 14:50:00,114.57,114.65,114.45,114.53,26893.0,101.9995,102.0707,101.8927,101.9639,26893.0
2019-04-17 15:00:00,114.51,114.64,114.42,114.58,85503.0,101.9461,102.0618,101.866,102.0084,85503.0
2019-04-17 15:10:00,114.59,114.63,114.41,114.44,59618.0,102.0173,102.0529,101.8571,101.8838,59618.0
2019-04-17 15:20:00,114.45,114.52,114.29,114.31,81888.0,101.8927,101.955,101.7502,101.768,81888.0
2019-04-17 15:30:00,114.3,114.53,114.23,114.39,83676.0,101.7591,101.9639,101.6968,101.8393,83676.0
2019-04-17 15:40:00,114.39,114.46,114.23,114.27,57522.0,101.8393,101.9016,101.6968,101.7324,57522.0
2019-04-17 15:50:00,114.26,114.46,114.23,114.38,188588.0,101.7235,101.9016,101.6968,101.8304,188588.0
2019-04-18 09:30:00,115.09,115.09,114.02,114.24,182226.0,102.4625,102.4625,101.5099,101.7057,182226.0
2019-04-18 09:40:00,114.29,114.61,113.84,114.02,39474.0,101.7502,102.0351,101.3496,101.5099,39474.0
2019-04-18 09:50:00,114.1,114.27,113.76,114.02,31311.0,101.5811,101.7324,101.2784,101.5099,31311.0
2019-04-18 10:00:00,114.02,114.35,114.02,114.24,22499.0,101.5099,101.8037,101.5099,101.7057,22499.0
2019-04-18 10:10:00,114.25,114.42,114.18,114.26,39013.0,101.7146,101.866,101.6523,101.7235,39013.0
2019-04-18 10:20:00,114.26,114.3,113.91,114.06,16189.0,101.7235,101.7591,101.4119,101.5455,16189.0
2019-04-18 10:30:00,114.0,114.22,114.0,114.14,11879.0,101.4921,101.6879,101.4921,101.6167,11879.0
2019-04-18 10:40:00,114.14,114.16,113.94,114.11,10303.0,101.6167,101.6345,101.4386,101.59,10303.0
2019-04-18 10:50:00,114.09,114.37,114.07,114.33,18205.0,101.5722,101.8215,101.5544,101.7859,18205.0
2019-04-18 11:00:00,114.34,114.64,114.22,114.6,29670.0,101.7948,102.0618,101.6879,102.0262,29670.0
2019-04-18 11:10:00,114.62,114.62,114.23,114.24,20244.0,102.044,102.044,101.6968,101.7057,20244.0
2019-04-18 11:20:00,114.24,114.37,114.03,114.14,20056.0,101.7057,101.8215,101.5188,101.6167,20056.0
2019-04-18 11:30:00,114.15,114.37,114.14,114.31,20693.0,101.6256,101.8215,101.6167,101.768,20693.0
2019-04-18 11:40:00,114.27,114.36,114.07,114.18,23963.0,101.7324,101.8126,101.5544,101.6523,23963.0
2019-04-18 11:50:00,114.17,114.35,114.17,114.22,63858.0,101.6434,101.8037,101.6434,101.6879,63858.0
2019-04-18 12:00:00,114.23,114.37,114.15,114.16,33743.0,101.6968,101.8215,101.6256,101.6345,33743.0
2019-04-18 12:10:00,114.15,114.31,114.15,114.31,18427.0,101.6256,101.768,101.6256,101.768,18427.0
2019-04-18 12:20:00,114.31,114.36,114.24,114.24,22501.0,101.768,101.8126,101.7057,101.7057,22501.0
2019-04-18 12:30:00,114.24,114.3,113.99,113.99,52811.0,101.7057,101.7591,101.4832,101.4832,52811.0
2019-04-18 12:40:00,113.98,114.31,113.98,114.29,24485.0,101.4743,101.768,101.4743,101.7502,24485.0
2019-04-18 12:50:00,114.27,114.32,114.21,114.22,8283.0,101.7324,101.777,101.679,101.6879,8283.0
2019-04-18 13:00:00,114.2,114.3,114.2,114.28,8807.0,101.6701,101.7591,101.6701,101.7413,8807.0
2019-04-18 13:10:00,114.28,114.37,114.26,114.3,47419.0,101.7413,101.8215,101.7235,101.7591,47419.0
2019-04-18 13:20:00,114.32,114.34,114.1,114.12,30137.0,101.777,101.7948,101.5811,101.5989,30137.0
2019-04-18 13:30:00,114.15,114.31,114.15,114.23,11401.0,101.6256,101.768,101.6256,101.6968,11401.0
2019-04-18 13:40:00,114.24,114.37,114.24,114.34,19818.0,101.7057,101.8215,101.7057,101.7948,19818.0
2019-04-18 13:50:00,114.33,114.46,114.33,114.42,36612.0,101.7859,101.9016,101.7859,101.866,36612.0
2019-04-18 14:00:00,114.43,114.7,114.43,114.66,33386.0,101.8749,102.1153,101.8749,102.0796,33386.0
2019-04-18 14:10:00,114.66,114.75,114.65,114.71,16817.0,102.0796,102.1598,102.0707,102.1242,16817.0
2019-04-18 14:20:00,114.71,114.72,114.63,114.7,19715.0,102.1242,102.1331,102.0529,102.1153,19715.0
2019-04-18 14:30:00,114.71,114.73,114.5,114.6,38706.0,102.1242,102.142,101.9372,102.0262,38706.0
2019-04-18 14:40:00,114.62,114.74,114.61,114.65,11708.0,102.044,102.1509,102.0351,102.0707,11708.0
2019-04-18 14:50:00,114.64,114.67,114.59,114.61,20848.0,102.0618,102.0885,102.0173,102.0351,20848.0
2019-04-18 15:00:00,114.61,114.68,114.55,114.58,26260.0,102.0351,102.0975,101.9817,102.0084,26260.0
2019-04-18 15:10:00,114.57,114.69,114.57,114.6,24850.0,101.9995,102.1064,101.9995,102.0262,24850.0
2019-04-18 15:20:00,114.59,114.6,114.53,114.56,31030.0,102.0173,102.0262,101.9639,101.9906,31030.0
2019-04-18 15:30:00,114.54,114.55,114.4,114.47,50448.0,101.9728,101.9817,101.8482,101.9105,50448.0
2019-04-18 15:40:00,114.48,114.56,114.48,114.54,37995.0,101.9194,101.9906,101.9194,101.9728,37995.0
2019-04-18 15:50:00,114.54,114.84,114.5,114.82,161217.0,101.9728,102.2399,101.9372,102.2221,161217.0
2019-04-22 09:30:00,114.41,114.6,113.8,113.99,43394.0,101.8571,102.0262,101.314,101.4832,43394.0
2019-04-22 09:40:00,113.98,114.25,113.81,114.24,21151.0,101.4743,101.7146,101.3229,101.7057,21151.0
2019-04-22 09:50:00,114.25,114.28,114.02,114.23,21520.0,101.7146,101.7413,101.5099,101.6968,21520.0
2019-04-22 10:00:00,114.25,114.38,114.11,114.11,19699.0,101.7146,101.8304,101.59,101.59,19699.0
2019-04-22 10:10:00,114.1,114.23,114.0,114.13,13900.0,101.5811,101.6968,101.4921,101.6078,13900.0
2019-04-22 10:20:00,114.15,114.15,113.97,113.97,9331.0,101.6256,101.6256,101.4654,101.4654,9331.0
2019-04-22 10:30:00,113.95,114.12,113.89,113.91,12529.0,101.4475,101.5989,101.3941,101.4119,12529.0
2019-04-22 10:40:00,113.91,114.05,113.79,114.05,17869.0,101.4119,101.5366,101.3051,101.5366,17869.0
2019-04-22 10:50:00,114.03,114.12,113.98,114.09,7721.0,101.5188,101.5989,101.4743,101.5722,7721.0
2019-04-22 11:00:00,114.11,114.15,113.96,114.07,10711.0,101.59,101.6256,101.4564,101.5544,10711.0
2019-04-22 11:10:00,114.09,114.3,114.09,114.3,17390.0,101.5722,101.7591,101.5722,101.7591,17390.0
2019-04-22 11:20:00,114.34,114.38,114.21,114.29,9675.0,101.7948,101.8304,101.679,101.7502,9675.0
2019-04-22 11:30:00,114.29,114.5,114.29,114.42,14948.0,101.7502,101.9372,101.7502,101.866,14948.0
2019-04-22 11:40:00,114.42,114.52,114.4,114.5,7335.0,101.866,101.955,101.8482,101.9372,7335.0
2019-04-22 11:50:00,114.49,114.49,114.29,114.35,17572.0,101.9283,101.9283,101.7502,101.8037,17572.0
2019-04-22 12:00:00,114.35,114.44,114.3,114.43,7804.0,101.8037,101.8838,101.7591,101.8749,7804.0
2019-04-22 12:10:00,114.41,114.44,114.25,114.31,6370.0,101.8571,101.8838,101.7146,101.768,6370.0
2019-04-22 12:20:00,114.3,114.37,114.21,114.33,5873.0,101.7591,101.8215,101.679,101.7859,5873.0
2019-04-22 12:30:00,114.31,114.38,114.28,114.31,4956.0,101.768,101.8304,101.7413,101.768,4956.0
2019-04-22 12:40:00,114.36,114.39,114.24,114.27,6020.0,101.8126,101.8393,101.7057,101.7324,6020.0
2019-04-22 12:50:00,114.27,114.29,114.19,114.27,7182.0,101.7324,101.7502,101.6612,101.7324,7182.0
2019-04-22 13:00:00,114.25,114.27,114.1,114.14,16484.0,101.7146,101.7324,101.5811,101.6167,16484.0
2019-04-22 13:10:00,114.15,114.27,114.12,114.27,15800.0,101.6256,101.7324,101.5989,101.7324,15800.0
2019-04-22 13:20:00,114.28,114.41,114.27,114.28,15483.0,101.7413,101.8571,101.7324,101.7413,15483.0
2019-04-22 13:30:00,114.27,114.37,114.2,114.33,22050.0,101.7324,101.8215,101.6701,101.7859,22050.0
2019-04-22 13:40:00,114.35,114.35,114.24,114.26,7806.0,101.8037,101.8037,101.7057,101.7235,7806.0
2019-04-22 13:50:00,114.26,114.27,114.13,114.21,17008.0,101.7235,101.7324,101.6078,101.679,17008.0
2019-04-22 14:00:00,114.22,114.22,114.09,114.19,18639.0,101.6879,101.6879,101.5722,101.6612,18639.0
2019-04-22 14:10:00,114.19,114.22,114.12,114.18,16370.0,101.6612,101.6879,101.5989,101.6523,16370.0
2019-04-22 14:20:00,114.17,114.24,114.1,114.11,15747.0,101.6434,101.7057,101.5811,101.59,15747.0
2019-04-22 14:30:00,114.11,114.14,113.96,113.98,17038.0,101.59,101.6167,101.4564,101.4743,17038.0
2019-04-22 14:40:00,113.96,114.04,113.94,113.95,17326.0,101.4564,101.5277,101.4386,101.4475,17326.0
2019-04-22 14:50:00,113.95,114.05,113.83,113.98,55357.0,101.4475,101.5366,101.3407,101.4743,55357.0
2019-04-22 15:00:00,113.98,113.99,113.84,113.88,34758.0,101.4743,101.4832,101.3496,101.3852,34758.0
2019-04-22 15:10:00,113.88,113.9,113.73,113.88,46492.0,101.3852,101.403,101.2517,101.3852,46492.0
2019-04-22 15:20:00,113.88,113.95,113.76,113.85,56990.0,101.3852,101.4475,101.2784,101.3585,56990.0
2019-04-22 15:30:00,113.86,113.89,113.64,113.71,63344.0,101.3674,101.3941,101.1716,101.2339,63344.0
2019-04-22 15:40:00,113.71,113.78,113.65,113.73,103195.0,101.2339,101.2962,101.1805,101.2517,103195.0
2019-04-22 15:50:00,113.73,113.8,113.45,113.59,246854.0,101.2517,101.314,101.0024,101.127,246854.0
2019-04-23 09:30:00,113.57,113.59,113.24,113.4,42678.0,101.1092,101.127,100.8154,100.9579,42678.0
2019-04-23 09:40:00,113.34,113.88,113.22,113.59,51311.0,100.9045,101.3852,100.7976,101.127,51311.0
2019-04-23 09:50:00,113.66,113.95,113.63,113.82,32068.0,101.1894,101.4475,101.1627,101.3318,32068.0
2019-04-23 10:00:00,113.86,114.11,113.8,114.09,55585.0,101.3674,101.59,101.314,101.5722,55585.0
2019-04-23 10:10:00,114.09,114.13,113.94,113.96,58317.0,101.5722,101.6078,101.4386,101.4564,58317.0
2019-04-23 10:20:00,113.99,114.09,113.93,114.0,43663.0,101.4832,101.5722,101.4297,101.4921,43663.0
2019-04-23 10:30:00,113.99,114.02,113.72,113.81,45764.0,101.4832,101.5099,101.2428,101.3229,45764.0
2019-04-23 10:40:00,113.82,113.85,113.53,113.57,27569.0,101.3318,101.3585,101.0736,101.1092,27569.0
2019-04-23 10:50:00,113.59,113.66,113.51,113.62,16978.0,101.127,101.1894,101.0558,101.1538,16978.0
2019-04-23 11:00:00,113.63,113.66,113.53,113.63,25010.0,101.1627,101.1894,101.0736,101.1627,25010.0
2019-04-23 11:10:00,113.62,113.71,113.56,113.62,37484.0,101.1538,101.2339,101.1003,101.1538,37484.0
2019-04-23 11:20:00,113.67,113.88,113.67,113.84,27514.0,101.1983,101.3852,101.1983,101.3496,27514.0
2019-04-23 11:30:00,113.84,114.07,113.84,114.02,35910.0,101.3496,101.5544,101.3496,101.5099,35910.0
2019-04-23 11:40:00,114.04,114.24,114.04,114.24,57110.0,101.5277,101.7057,101.5277,101.7057,57110.0
2019-04-23 11:50:00,114.24,114.33,114.22,114.25,43705.0,101.7057,101.7859,101.6879,101.7146,43705.0
2019-04-23 12:00:00,114.22,114.4,114.16,114.34,60487.0,101.6879,101.8482,101.6345,101.7948,60487.0
2019-04-23 12:10:00,114.33,114.38,114.21,114.24,33990.0,101.7859,101.8304,101.679,101.7057,33990.0
2019-04-23 12:20:00,114.25,114.32,114.24,114.24,25128.0,101.7146,101.777,101.7057,101.7057,25128.0
2019-04-23 12:30:00,114.24,114.24,113.98,114.14,36746.0,101.7057,101.7057,101.4743,101.6167,36746.0
2019-04-23 12:40:00,114.15,114.2,114.13,114.16,21910.0,101.6256,101.6701,101.6078,101.6345,21910.0
2019-04-23 12:50:00,114.16,114.18,114.12,114.15,19398.0,101.6345,101.6523,101.5989,101.6256,19398.0
2019-04-23 13:00:00,114.16,114.25,114.15,114.24,28267.0,101.6345,101.7146,101.6256,101.7057,28267.0
2019-04-23 13:10:00,114.24,114.3,114.17,114.2,26745.0,101.7057,101.7591,101.6434,101.6701,26745.0
2019-04-23 13:20:00,114.2,114.2,114.06,114.09,20753.0,101.6701,101.6701,101.5455,101.5722,20753.0
2019-04-23 13:30:00,114.09,114.11,114.0,114.04,19091.0,101.5722,101.59,101.4921,101.5277,19091.0
2019-04-23 13:40:00,114.05,114.05,113.9,113.91,18002.0,101.5366,101.5366,101.403,101.4119,18002.0
2019-04-23 13:50:00,113.91,113.95,113.84,113.9,20808.0,101.4119,101.4475,101.3496,101.403,20808.0
2019-04-23 14:00:00,113.9,113.95,113.7,113.7,27874.0,101.403,101.4475,101.225,101.225,27874.0
2019-04-23 14:10:00,113.7,113.75,113.62,113.73,40651.0,101.225,101.2695,101.1538,101.2517,40651.0
2019-04-23 14:20:00,113.73,113.75,113.54,113.62,75675.0,101.2517,101.2695,101.0825,101.1538,75675.0
2019-04-23 14:30:00,113.62,113.9,113.61,113.86,45479.0,101.1538,101.403,101.1449,101.3674,45479.0
2019-04-23 14:40:00,113.86,113.86,113.73,113.74,27903.0,101.3674,101.3674,101.2517,101.2606,27903.0
2019-04-23 14:50:00,113.75,113.86,113.68,113.85,131735.0,101.2695,101.3674,101.2072,101.3585,131735.0
2019-04-23 15:00:00,113.84,114.02,113.74,113.99,116245.0,101.3496,101.5099,101.2606,101.4832,116245.0
2019-04-23 15:10:00,113.99,114.06,113.98,114.0,72945.0,101.4832,101.5455,101.4743,101.4921,72945.0
2019-04-23 15:20:00,114.0,114.01,113.85,113.88,57185.0,101.4921,101.501,101.3585,101.3852,57185.0
2019-04-23 15:30:00,113.89,113.91,113.66,113.66,68272.0,101.3941,101.4119,101.1894,101.1894,68272.0
2019-04-23 15:40:00,113.66,113.68,113.49,113.61,132291.0,101.1894,101.2072,101.038,101.1449,132291.0
2019-04-23 15:50:00,113.63,114.13,113.62,114.12,229859.0,101.1627,101.6078,101.1538,101.5989,229859.0
2019-04-24 09:30:00,114.45,116.59,114.15,116.19,183331.0,101.8927,103.7979,101.6256,103.4418,183331.0
2019-04-24 09:40:00,116.14,116.24,115.56,116.2,210432.0,103.3973,103.4863,102.8809,103.4507,210432.0
2019-04-24 09:50:00,116.2,116.57,116.16,116.37,129015.0,103.4507,103.7801,103.4151,103.602,129015.0
2019-04-24 10:00:00,116.41,116.73,116.37,116.44,94801.0,103.6376,103.9225,103.602,103.6643,94801.0
2019-04-24 10:10:00,116.46,116.95,116.45,116.93,76077.0,103.6822,104.1184,103.6732,104.1006,76077.0
2019-04-24 10:20:00,116.96,117.0,116.68,116.88,59809.0,104.1273,104.1629,103.878,104.0561,59809.0
2019-04-24 10:30:00,116.88,117.77,116.66,117.66,97437.0,104.0561,104.8484,103.8602,104.7505,97437.0
2019-04-24 10:40:00,117.67,117.75,117.14,117.21,135356.0,104.7594,104.8306,104.2875,104.3499,135356.0
2019-04-24 10:50:00,117.2,117.51,116.97,117.5,104153.0,104.341,104.6169,104.1362,104.608,104153.0
2019-04-24 11:00:00,117.51,117.86,117.41,117.83,113273.0,104.6169,104.9285,104.5279,104.9018,113273.0
2019-04-24 11:10:00,117.85,117.99,117.78,117.84,75298.0,104.9196,105.0443,104.8573,104.9107,75298.0
2019-04-24 11:20:00,117.84,118.03,117.73,118.0,138083.0,104.9107,105.0799,104.8128,105.0532,138083.0
2019-04-24 11:30:00,117.99,118.24,117.97,118.08,268770.0,105.0443,105.2669,105.0265,105.1244,268770.0
2019-04-24 11:40:00,118.06,118.33,117.59,117.59,279202.0,105.1066,105.347,104.6882,104.6882,279202.0
2019-04-24 11:50:00,117.59,117.8,117.37,117.5,90648.0,104.6882,104.8751,104.4923,104.608,90648.0
2019-04-24 12:00:00,117.5,117.57,117.12,117.23,159104.0,104.608,104.6704,104.2697,104.3677,159104.0
2019-04-24 12:10:00,117.23,117.65,117.2,117.63,58450.0,104.3677,104.7416,104.341,104.7238,58450.0
2019-04-24 12:20:00,117.6,117.83,117.58,117.8,31192.0,104.6971,104.9018,104.6793,104.8751,31192.0
2019-04-24 12:30:00,117.79,118.06,117.73,118.0,36893.0,104.8662,105.1066,104.8128,105.0532,36893.0
2019-04-24 12:40:00,118.0,118.2,118.0,118.12,45865.0,105.0532,105.2312,105.0532,105.16,45865.0
2019-04-24 12:50:00,118.13,118.24,118.02,118.04,50200.0,105.1689,105.2669,105.071,105.0888,50200.0
2019-04-24 13:00:00,118.03,118.03,117.88,118.0,46128.0,105.0799,105.0799,104.9464,105.0532,46128.0
2019-04-24 13:10:00,117.99,118.23,117.97,118.22,33069.0,105.0443,105.258,105.0265,105.249,33069.0
2019-04-24 13:20:00,118.21,118.41,118.18,118.38,88150.0,105.2401,105.4182,105.2134,105.3915,88150.0
2019-04-24 13:30:00,118.38,118.46,118.21,118.34,53949.0,105.3915,105.4627,105.2401,105.3559,53949.0
2019-04-24 13:40:00,118.35,118.52,118.2,118.49,51028.0,105.3648,105.5161,105.2312,105.4894,51028.0
2019-04-24 13:50:00,118.49,118.54,118.37,118.37,31193.0,105.4894,105.5339,105.3826,105.3826,31193.0
2019-04-24 14:00:00,118.36,118.51,118.31,118.47,26431.0,105.3737,105.5072,105.3292,105.4716,26431.0
2019-04-24 14:10:00,118.48,118.48,118.36,118.41,29449.0,105.4805,105.4805,105.3737,105.4182,29449.0
2019-04-24 14:20:00,118.42,118.52,118.34,118.37,52605.0,105.4271,105.5161,105.3559,105.3826,52605.0
2019-04-24 14:30:00,118.36,118.39,118.24,118.31,42775.0,105.3737,105.4004,105.2669,105.3292,42775.0
2019-04-24 14:40:00,118.31,118.41,118.26,118.35,23661.0,105.3292,105.4182,105.2847,105.3648,23661.0
2019-04-24 14:50:00,118.34,118.36,118.11,118.16,54891.0,105.3559,105.3737,105.1511,105.1956,54891.0
2019-04-24 15:00:00,118.17,118.39,118.17,118.32,113057.0,105.2045,105.4004,105.2045,105.3381,113057.0
2019-04-24 15:10:00,118.3,118.32,118.17,118.24,55986.0,105.3203,105.3381,105.2045,105.2669,55986.0
2019-04-24 15:20:00,118.25,118.27,118.1,118.11,33161.0,105.2758,105.2936,105.1422,105.1511,33161.0
2019-04-24 15:30:00,118.14,118.24,118.03,118.04,37059.0,105.1778,105.2669,105.0799,105.0888,37059.0
2019-04-24 15:40:00,118.04,118.12,118.0,118.04,171386.0,105.0888,105.16,105.0532,105.0888,171386.0
2019-04-24 15:50:00,118.03,118.03,117.21,117.27,425546.0,105.0799,105.0799,104.3499,104.4033,425546.0
2019-04-25 09:30:00,116.38,116.4,115.3,115.65,77127.0,103.6109,103.6287,102.6494,102.961,77127.0
2019-04-25 09:40:00,115.6,116.26,115.6,116.2,44220.0,102.9165,103.5041,102.9165,103.4507,44220.0
2019-04-25 09:50:00,116.21,116.22,115.36,115.41,44967.0,103.4596,103.4685,102.7028,102.7474,44967.0
2019-04-25 10:00:00,115.35,115.46,114.91,114.91,48008.0,102.6939,102.7919,102.3022,102.3022,48008.0
2019-04-25 10:10:00,114.96,115.01,114.23,114.26,73312.0,102.3467,102.3912,101.6968,101.7235,73312.0
2019-04-25 10:20:00,114.29,114.47,113.93,114.42,100462.0,101.7502,101.9105,101.4297,101.866,100462.0
2019-04-25 10:30:00,114.42,114.82,114.17,114.5,55699.0,101.866,102.2221,101.6434,101.9372,55699.0
2019-04-25 10:40:00,114.44,114.44,113.99,114.27,48181.0,101.8838,101.8838,101.4832,101.7324,48181.0
2019-04-25 10:50:00,114.21,114.25,113.85,113.99,63153.0,101.679,101.7146,101.3585,101.4832,63153.0
2019-04-25 11:00:00,113.99,114.31,113.77,113.77,69743.0,101.4832,101.768,101.2873,101.2873,69743.0
2019-04-25 11:10:00,113.79,113.92,113.51,113.77,89646.0,101.3051,101.4208,101.0558,101.2873,89646.0
2019-04-25 11:20:00,113.74,114.2,113.74,114.05,40970.0,101.2606,101.6701,101.2606,101.5366,40970.0
2019-04-25 11:30:00,114.05,114.23,113.74,114.2,48038.0,101.5366,101.6968,101.2606,101.6701,48038.0
2019-04-25 11:40:00,114.16,114.28,114.01,114.28,97552.0,101.6345,101.7413,101.501,101.7413,97552.0
2019-04-25 11:50:00,114.3,114.65,114.27,114.37,36675.0,101.7591,102.0707,101.7324,101.8215,36675.0
2019-04-25 12:00:00,114.41,114.51,114.23,114.4,83048.0,101.8571,101.9461,101.6968,101.8482,83048.0
2019-04-25 12:10:00,114.4,114.64,114.28,114.31,136375.0,101.8482,102.0618,101.7413,101.768,136375.0
2019-04-25 12:20:00,114.31,114.78,114.23,114.69,83305.0,101.768,102.1865,101.6968,102.1064,83305.0
2019-04-25 12:30:00,114.68,115.12,114.67,115.05,56887.0,102.0975,102.4892,102.0885,102.4269,56887.0
2019-04-25 12:40:00,115.05,115.27,114.97,115.22,86199.0,102.4269,102.6227,102.3556,102.5782,86199.0
2019-04-25 12:50:00,115.24,115.26,115.06,115.14,19358.0,102.596,102.6138,102.4358,102.507,19358.0
2019-04-25 13:00:00,115.1,115.24,115.1,115.17,14892.0,102.4714,102.596,102.4714,102.5337,14892.0
2019-04-25 13:10:00,115.17,115.18,114.96,115.12,31068.0,102.5337,102.5426,102.3467,102.4892,31068.0
2019-04-25 13:20:00,115.13,115.37,115.06,115.32,42867.0,102.4981,102.7117,102.4358,102.6672,42867.0
2019-04-25 13:30:00,115.33,115.35,115.01,115.08,16288.0,102.6761,102.6939,102.3912,102.4536,16288.0
2019-04-25 13:40:00,115.07,115.07,114.81,114.81,26384.0,102.4447,102.4447,102.2132,102.2132,26384.0
2019-04-25 13:50:00,114.8,114.93,114.7,114.87,17550.0,102.2043,102.32,102.1153,102.2666,17550.0
2019-04-25 14:00:00,114.87,115.01,114.87,115.0,19794.0,102.2666,102.3912,102.2666,102.3823,19794.0
2019-04-25 14:10:00,115.0,115.07,114.93,114.96,19642.0,102.3823,102.4447,102.32,102.3467,19642.0
2019-04-25 14:20:00,114.95,114.95,114.75,114.8,24165.0,102.3378,102.3378,102.1598,102.2043,24165.0
2019-04-25 14:30:00,114.81,114.86,114.71,114.71,19574.0,102.2132,102.2577,102.1242,102.1242,19574.0
2019-04-25 14:40:00,114.71,114.85,114.7,114.74,21232.0,102.1242,102.2488,102.1153,102.1509,21232.0
2019-04-25 14:50:00,114.74,114.78,114.64,114.67,29546.0,102.1509,102.1865,102.0618,102.0885,29546.0
2019-04-25 15:00:00,114.67,114.67,114.42,114.48,36944.0,102.0885,102.0885,101.866,101.9194,36944.0
2019-04-25 15:10:00,114.46,114.72,114.45,114.59,81286.0,101.9016,102.1331,101.8927,102.0173,81286.0
2019-04-25 15:20:00,114.58,114.65,114.43,114.55,46733.0,102.0084,102.0707,101.8749,101.9817,46733.0
2019-04-25 15:30:00,114.57,114.8,114.56,114.79,35638.0,101.9995,102.2043,101.9906,102.1954,35638.0
2019-04-25 15:40:00,114.79,114.85,114.72,114.8,56580.0,102.1954,102.2488,102.1331,102.2043,56580.0
2019-04-25 15:50:00,114.81,115.12,114.71,115.02,177433.0,102.2132,102.4892,102.1242,102.4001,177433.0
2019-04-26 09:30:00,113.25,114.01,112.55,112.68,98799.0,100.8243,101.501,100.2012,100.3169,98799.0
2019-04-26 09:40:00,112.68,113.33,112.6,113.0,127444.0,100.3169,100.8956,100.2457,100.6018,127444.0
2019-04-26 09:50:00,113.01,113.5,112.7,112.7,151857.0,100.6107,101.0469,100.3347,100.3347,151857.0
2019-04-26 10:00:00,112.72,112.84,112.16,112.8,57336.0,100.3525,100.4593,99.8539,100.4237,57336.0
2019-04-26 10:10:00,112.8,113.0,112.59,112.74,116586.0,100.4237,100.6018,100.2368,100.3703,116586.0
2019-04-26 10:20:00,112.75,113.17,112.59,112.7,114727.0,100.3792,100.7531,100.2368,100.3347,114727.0
2019-04-26 10:30:00,112.7,113.02,112.58,112.78,50190.0,100.3347,100.6196,100.2279,100.4059,50190.0
2019-04-26 10:40:00,112.8,113.37,112.67,113.29,21570.0,100.4237,100.9312,100.308,100.86,21570.0
2019-04-26 10:50:00,113.27,113.54,113.15,113.42,20431.0,100.8422,101.0825,100.7353,100.9757,20431.0
2019-04-26 11:00:00,113.43,113.66,113.39,113.55,23810.0,100.9846,101.1894,100.949,101.0914,23810.0
2019-04-26 11:10:00,113.55,113.81,113.53,113.64,25134.0,101.0914,101.3229,101.0736,101.1716,25134.0
2019-04-26 11:20:00,113.66,113.73,113.55,113.7,13764.0,101.1894,101.2517,101.0914,101.225,13764.0
2019-04-26 11:30:00,113.69,113.75,113.46,113.46,18177.0,101.2161,101.2695,101.0113,101.0113,18177.0
2019-04-26 11:40:00,113.46,113.59,113.31,113.56,17232.0,101.0113,101.127,100.8778,101.1003,17232.0
2019-04-26 11:50:00,113.58,113.58,113.33,113.45,17266.0,101.1181,101.1181,100.8956,101.0024,17266.0
2019-04-26 12:00:00,113.48,113.78,113.43,113.72,12820.0,101.0291,101.2962,100.9846,101.2428,12820.0
2019-04-26 12:10:00,113.71,113.8,113.66,113.8,11410.0,101.2339,101.314,101.1894,101.314,11410.0
2019-04-26 12:20:00,113.79,113.94,113.69,113.9,9284.0,101.3051,101.4386,101.2161,101.403,9284.0
2019-04-26 12:30:00,113.92,114.01,113.84,113.84,13254.0,101.4208,101.501,101.3496,101.3496,13254.0
2019-04-26 12:40:00,113.87,113.96,113.76,113.93,10857.0,101.3763,101.4564,101.2784,101.4297,10857.0
2019-04-26 12:50:00,113.86,113.95,113.85,113.88,9470.0,101.3674,101.4475,101.3585,101.3852,9470.0
2019-04-26 13:00:00,113.89,113.89,113.71,113.83,21867.0,101.3941,101.3941,101.2339,101.3407,21867.0
2019-04-26 13:10:00,113.84,113.85,113.7,113.81,9323.0,101.3496,101.3585,101.225,101.3229,9323.0
2019-04-26 13:20:00,113.79,113.87,113.67,113.82,47145.0,101.3051,101.3763,101.1983,101.3318,47145.0
2019-04-26 13:30:00,113.81,113.98,113.81,113.86,26307.0,101.3229,101.4743,101.3229,101.3674,26307.0
2019-04-26 13:40:00,113.85,114.04,113.69,114.04,30771.0,101.3585,101.5277,101.2161,101.5277,30771.0
2019-04-26 13:50:00,114.07,114.15,113.96,114.08,16918.0,101.5544,101.6256,101.4564,101.5633,16918.0
2019-04-26 14:00:00,114.1,114.18,113.97,114.17,15244.0,101.5811,101.6523,101.4654,101.6434,15244.0
2019-04-26 14:10:00,114.2,114.37,114.07,114.37,20412.0,101.6701,101.8215,101.5544,101.8215,20412.0
2019-04-26 14:20:00,114.36,114.43,114.29,114.37,13627.0,101.8126,101.8749,101.7502,101.8215,13627.0
2019-04-26 14:30:00,114.38,114.41,114.29,114.34,14102.0,101.8304,101.8571,101.7502,101.7948,14102.0
2019-04-26 14:40:00,114.32,114.4,114.21,114.21,40873.0,101.777,101.8482,101.679,101.679,40873.0
2019-04-26 14:50:00,114.19,114.31,114.05,114.27,45309.0,101.6612,101.768,101.5366,101.7324,45309.0
2019-04-26 15:00:00,114.27,114.57,114.27,114.52,29391.0,101.7324,101.9995,101.7324,101.955,29391.0
2019-04-26 15:10:00,114.51,114.57,114.43,114.48,17037.0,101.9461,101.9995,101.8749,101.9194,17037.0
2019-04-26 15:20:00,114.48,114.52,114.24,114.31,57048.0,101.9194,101.955,101.7057,101.768,57048.0
2019-04-26 15:30:00,114.28,114.59,114.28,114.46,79005.0,101.7413,102.0173,101.7413,101.9016,79005.0
2019-04-26 15:40:00,114.47,114.54,114.15,114.18,88024.0,101.9105,101.9728,101.6256,101.6523,88024.0
2019-04-26 15:50:00,114.2,114.49,114.1,114.44,135787.0,101.6701,101.9283,101.5811,101.8838,135787.0
2019-04-29 09:30:00,114.25,114.44,113.82,113.82,38290.0,101.7146,101.8838,101.3318,101.3318,38290.0
2019-04-29 09:40:00,113.82,114.0,113.52,113.68,29331.0,101.3318,101.4921,101.0647,101.2072,29331.0
2019-04-29 09:50:00,113.66,113.86,113.4,113.65,46689.0,101.1894,101.3674,100.9579,101.1805,46689.0
2019-04-29 10:00:00,113.67,113.99,113.57,113.69,29877.0,101.1983,101.4832,101.1092,101.2161,29877.0
2019-04-29 10:10:00,113.69,114.14,113.67,114.05,27829.0,101.2161,101.6167,101.1983,101.5366,27829.0
2019-04-29 10:20:00,114.05,114.34,114.02,114.08,24063.0,101.5366,101.7948,101.5099,101.5633,24063.0
2019-04-29 10:30:00,114.06,114.58,113.94,114.5,57993.0,101.5455,102.0084,101.4386,101.9372,57993.0
2019-04-29 10:40:00,114.55,114.55,114.37,114.53,17081.0,101.9817,101.9817,101.8215,101.9639,17081.0
2019-04-29 10:50:00,114.56,114.68,114.55,114.66,23578.0,101.9906,102.0975,101.9817,102.0796,23578.0
2019-04-29 11:00:00,114.67,114.77,114.58,114.69,31843.0,102.0885,102.1776,102.0084,102.1064,31843.0
2019-04-29 11:10:00,114.67,114.71,114.48,114.63,35309.0,102.0885,102.1242,101.9194,102.0529,35309.0
2019-04-29 11:20:00,114.64,114.71,114.47,114.56,29921.0,102.0618,102.1242,101.9105,101.9906,29921.0
2019-04-29 11:30:00,114.56,114.67,114.47,114.6,12500.0,101.9906,102.0885,101.9105,102.0262,12500.0
2019-04-29 11:40:00,114.58,114.62,114.47,114.51,16613.0,102.0084,102.044,101.9105,101.9461,16613.0
2019-04-29 11:50:00,114.53,114.72,114.51,114.67,12799.0,101.9639,102.1331,101.9461,102.0885,12799.0
2019-04-29 12:00:00,114.64,114.79,114.63,114.72,10138.0,102.0618,102.1954,102.0529,102.1331,10138.0
2019-04-29 12:10:00,114.71,114.76,114.58,114.58,12224.0,102.1242,102.1687,102.0084,102.0084,12224.0
2019-04-29 12:20:00,114.56,114.66,114.56,114.58,15060.0,101.9906,102.0796,101.9906,102.0084,15060.0
2019-04-29 12:30:00,114.55,114.62,114.31,114.32,20296.0,101.9817,102.044,101.768,101.777,20296.0
2019-04-29 12:40:00,114.3,114.54,114.3,114.48,27444.0,101.7591,101.9728,101.7591,101.9194,27444.0
2019-04-29 12:50:00,114.46,114.62,114.42,114.56,13279.0,101.9016,102.044,101.866,101.9906,13279.0
2019-04-29 13:00:00,114.54,114.58,114.39,114.42,17310.0,101.9728,102.0084,101.8393,101.866,17310.0
2019-04-29 13:10:00,114.44,114.45,114.33,114.4,13427.0,101.8838,101.8927,101.7859,101.8482,13427.0
2019-04-29 13:20:00,114.39,114.51,114.33,114.43,46071.0,101.8393,101.9461,101.7859,101.8749,46071.0
2019-04-29 13:30:00,114.43,114.55,114.41,114.42,20879.0,101.8749,101.9817,101.8571,101.866,20879.0
2019-04-29 13:40:00,114.42,114.46,114.36,114.38,14769.0,101.866,101.9016,101.8126,101.8304,14769.0
2019-04-29 13:50:00,114.39,114.54,114.36,114.51,24959.0,101.8393,101.9728,101.8126,101.9461,24959.0
2019-04-29 14:00:00,114.52,114.72,114.48,114.62,15994.0,101.955,102.1331,101.9194,102.044,15994.0
2019-04-29 14:10:00,114.63,114.66,114.55,114.64,17719.0,102.0529,102.0796,101.9817,102.0618,17719.0
2019-04-29 14:20:00,114.66,114.66,114.49,114.56,27458.0,102.0796,102.0796,101.9283,101.9906,27458.0
2019-04-29 14:30:00,114.56,114.57,114.44,114.46,20316.0,101.9906,101.9995,101.8838,101.9016,20316.0
2019-04-29 14:40:00,114.45,114.46,114.32,114.32,32569.0,101.8927,101.9016,101.777,101.777,32569.0
2019-04-29 14:50:00,114.31,114.54,114.28,114.44,11040.0,101.768,101.9728,101.7413,101.8838,11040.0
2019-04-29 15:00:00,114.44,114.5,114.36,114.37,29623.0,101.8838,101.9372,101.8126,101.8215,29623.0
2019-04-29 15:10:00,114.38,114.38,114.22,114.23,28214.0,101.8304,101.8304,101.6879,101.6968,28214.0
2019-04-29 15:20:00,114.24,114.26,114.1,114.18,37085.0,101.7057,101.7235,101.5811,101.6523,37085.0
2019-04-29 15:30:00,114.18,114.18,114.11,114.11,41736.0,101.6523,101.6523,101.59,101.59,41736.0
2019-04-29 15:40:00,114.11,114.16,113.96,113.97,42004.0,101.59,101.6345,101.4564,101.4654,42004.0
2019-04-29 15:50:00,113.98,114.13,113.86,113.87,153156.0,101.4743,101.6078,101.3674,101.3763,153156.0
2019-04-30 09:30:00,114.46,115.49,113.93,115.39,66771.0,101.9016,102.8186,101.4297,102.7296,66771.0
2019-04-30 09:40:00,115.51,115.92,115.45,115.87,29929.0,102.8364,103.2014,102.783,103.1569,29929.0
2019-04-30 09:50:00,115.92,116.12,115.79,115.94,52132.0,103.2014,103.3795,103.0857,103.2192,52132.0
2019-04-30 10:00:00,115.95,116.42,115.87,116.35,55301.0,103.2281,103.6465,103.1569,103.5842,55301.0
2019-04-30 10:10:00,116.34,116.74,116.27,116.5,56296.0,103.5753,103.9314,103.513,103.7178,56296.0
2019-04-30 10:20:00,116.56,116.68,116.25,116.38,50108.0,103.7712,103.878,103.4952,103.6109,50108.0
2019-04-30 10:30:00,116.35,116.4,116.12,116.12,31188.0,103.5842,103.6287,103.3795,103.3795,31188.0
2019-04-30 10:40:00,116.13,116.29,116.04,116.09,17936.0,103.3884,103.5308,103.3082,103.3527,17936.0
2019-04-30 10:50:00,116.09,116.19,115.6,115.61,31289.0,103.3527,103.4418,102.9165,102.9254,31289.0
2019-04-30 11:00:00,115.57,115.62,114.86,114.86,78519.0,102.8898,102.9343,102.2577,102.2577,78519.0
2019-04-30 11:10:00,114.85,115.01,114.71,114.8,42952.0,102.2488,102.3912,102.1242,102.2043,42952.0
2019-04-30 11:20:00,114.79,115.09,114.76,115.03,44532.0,102.1954,102.4625,102.1687,102.4091,44532.0
2019-04-30 11:30:00,115.04,115.53,115.03,115.4,47941.0,102.418,102.8542,102.4091,102.7385,47941.0
2019-04-30 11:40:00,115.39,115.57,115.25,115.51,36539.0,102.7296,102.8898,102.6049,102.8364,36539.0
2019-04-30 11:50:00,115.51,115.72,115.45,115.54,21924.0,102.8364,103.0233,102.783,102.8631,21924.0
2019-04-30 12:00:00,115.56,115.8,115.46,115.8,28789.0,102.8809,103.0946,102.7919,103.0946,28789.0
2019-04-30 12:10:00,115.78,116.05,115.78,115.88,30046.0,103.0768,103.3171,103.0768,103.1658,30046.0
2019-04-30 12:20:00,115.91,116.0,115.83,116.0,16472.0,103.1925,103.2726,103.1213,103.2726,16472.0
2019-04-30 12:30:00,116.01,116.24,115.92,116.23,18572.0,103.2815,103.4863,103.2014,103.4774,18572.0
2019-04-30 12:40:00,116.23,116.33,116.0,116.0,68879.0,103.4774,103.5664,103.2726,103.2726,68879.0
2019-04-30 12:50:00,116.02,116.28,115.95,116.28,19864.0,103.2904,103.5219,103.2281,103.5219,19864.0
2019-04-30 13:00:00,116.27,116.32,116.14,116.24,19505.0,103.513,103.5575,103.3973,103.4863,19505.0
2019-04-30 13:10:00,116.27,116.35,116.2,116.28,22964.0,103.513,103.5842,103.4507,103.5219,22964.0
2019-04-30 13:20:00,116.31,116.39,116.23,116.27,19358.0,103.5486,103.6198,103.4774,103.513,19358.0
2019-04-30 13:30:00,116.26,116.59,116.24,116.59,28865.0,103.5041,103.7979,103.4863,103.7979,28865.0
2019-04-30 13:40:00,116.59,116.74,116.53,116.74,27247.0,103.7979,103.9314,103.7445,103.9314,27247.0
2019-04-30 13:50:00,116.74,116.79,116.63,116.78,38705.0,103.9314,103.9759,103.8335,103.967,38705.0
2019-04-30 14:00:00,116.77,116.83,116.54,116.61,35591.0,103.9581,104.0116,103.7534,103.8157,35591.0
2019-04-30 14:10:00,116.6,116.7,116.48,116.49,26012.0,103.8068,103.8958,103.7,103.7089,26012.0
2019-04-30 14:20:00,116.48,116.54,116.29,116.37,37396.0,103.7,103.7534,103.5308,103.602,37396.0
2019-04-30 14:30:00,116.38,116.42,116.24,116.3,31126.0,103.6109,103.6465,103.4863,103.5397,31126.0
2019-04-30 14:40:00,116.29,116.38,116.23,116.3,35566.0,103.5308,103.6109,103.4774,103.5397,35566.0
2019-04-30 14:50:00,116.29,116.35,116.17,116.28,34998.0,103.5308,103.5842,103.424,103.5219,34998.0
2019-04-30 15:00:00,116.28,116.36,116.16,116.36,31982.0,103.5219,103.5931,103.4151,103.5931,31982.0
2019-04-30 15:10:00,116.34,116.4,116.23,116.4,40642.0,103.5753,103.6287,103.4774,103.6287,40642.0
2019-04-30 15:20:00,116.4,116.41,116.29,116.31,40228.0,103.6287,103.6376,103.5308,103.5486,40228.0
2019-04-30 15:30:00,116.32,116.5,116.31,116.38,47014.0,103.5575,103.7178,103.5486,103.6109,47014.0
2019-04-30 15:40:00,116.39,116.46,116.29,116.41,91948.0,103.6198,103.6822,103.5308,103.6376,91948.0
2019-04-30 15:50:00,116.41,116.42,116.24,116.25,259493.0,103.6376,103.6465,103.4863,103.4952,259493.0
2019-05-01 09:30:00,116.56,116.96,116.05,116.18,72125.0,103.7712,104.1273,103.3171,103.4329,72125.0
2019-05-01 09:40:00,116.21,116.49,115.8,115.82,28091.0,103.4596,103.7089,103.0946,103.1124,28091.0
2019-05-01 09:50:00,115.84,115.87,115.43,115.57,88574.0,103.1302,103.1569,102.7652,102.8898,88574.0
2019-05-01 10:00:00,115.55,115.75,115.22,115.31,51570.0,102.872,103.0501,102.5782,102.6583,51570.0
2019-05-01 10:10:00,115.31,115.7,115.23,115.23,37184.0,102.6583,103.0055,102.5871,102.5871,37184.0
2019-05-01 10:20:00,115.26,115.44,115.07,115.16,24692.0,102.6138,102.7741,102.4447,102.5248,24692.0
2019-05-01 10:30:00,115.13,115.23,114.81,115.12,30683.0,102.4981,102.5871,102.2132,102.4892,30683.0
2019-05-01 10:40:00,115.08,115.47,115.05,115.45,13616.0,102.4536,102.8008,102.4269,102.783,13616.0
2019-05-01 10:50:00,115.48,115.69,115.37,115.41,19543.0,102.8097,102.9966,102.7117,102.7474,19543.0
2019-05-01 11:00:00,115.38,115.57,115.33,115.57,14575.0,102.7206,102.8898,102.6761,102.8898,14575.0
2019-05-01 11:10:00,115.57,115.58,115.36,115.51,11325.0,102.8898,102.8987,102.7028,102.8364,11325.0
2019-05-01 11:20:00,115.55,115.6,115.42,115.55,22924.0,102.872,102.9165,102.7563,102.872,22924.0
2019-05-01 11:30:00,115.56,115.63,115.46,115.58,16922.0,102.8809,102.9432,102.7919,102.8987,16922.0
2019-05-01 11:40:00,115.67,116.13,115.62,116.1,26049.0,102.9788,103.3884,102.9343,103.3617,26049.0
2019-05-01 11:50:00,116.06,116.34,116.06,116.22,13055.0,103.326,103.5753,103.326,103.4685,13055.0
2019-05-01 12:00:00,116.25,116.36,116.17,116.29,20986.0,103.4952,103.5931,103.424,103.5308,20986.0
2019-05-01 12:10:00,116.3,116.37,116.08,116.08,12603.0,103.5397,103.602,103.3438,103.3438,12603.0
2019-05-01 12:20:00,116.07,116.09,115.86,116.03,10508.0,103.3349,103.3527,103.148,103.2993,10508.0
2019-05-01 12:30:00,116.04,116.06,115.91,115.99,11183.0,103.3082,103.326,103.1925,103.2637,11183.0
2019-05-01 12:40:00,115.99,116.05,115.81,116.03,13025.0,103.2637,103.3171,103.1035,103.2993,13025.0
2019-05-01 12:50:00,116.04,116.11,115.98,116.04,14470.0,103.3082,103.3706,103.2548,103.3082,14470.0
2019-05-01 13:00:00,116.05,116.22,115.96,116.0,14378.0,103.3171,103.4685,103.237,103.2726,14378.0
2019-05-01 13:10:00,115.97,116.2,115.89,116.17,9851.0,103.2459,103.4507,103.1747,103.424,9851.0
2019-05-01 13:20:00,116.17,116.27,116.15,116.19,12769.0,103.424,103.513,103.4062,103.4418,12769.0
2019-05-01 13:30:00,116.2,116.27,116.13,116.2,14600.0,103.4507,103.513,103.3884,103.4507,14600.0
2019-05-01 13:40:00,116.2,116.28,116.07,116.28,31021.0,103.4507,103.5219,103.3349,103.5219,31021.0
2019-05-01 13:50:00,116.27,116.38,116.17,116.31,8672.0,103.513,103.6109,103.424,103.5486,8672.0
2019-05-01 14:00:00,116.37,116.71,116.3,116.65,13825.0,103.602,103.9047,103.5397,103.8513,13825.0
2019-05-01 14:10:00,116.69,116.69,116.39,116.52,32387.0,103.8869,103.8869,103.6198,103.7356,32387.0
2019-05-01 14:20:00,116.54,116.56,116.24,116.48,49239.0,103.7534,103.7712,103.4863,103.7,49239.0
2019-05-01 14:30:00,116.44,116.61,115.78,115.78,22224.0,103.6643,103.8157,103.0768,103.0768,22224.0
2019-05-01 14:40:00,115.77,115.82,115.47,115.53,14129.0,103.0679,103.1124,102.8008,102.8542,14129.0
2019-05-01 14:50:00,115.49,115.75,115.4,115.55,21569.0,102.8186,103.0501,102.7385,102.872,21569.0
2019-05-01 15:00:00,115.5,115.54,115.16,115.3,23105.0,102.8275,102.8631,102.5248,102.6494,23105.0
2019-05-01 15:10:00,115.32,115.52,115.31,115.43,14479.0,102.6672,102.8453,102.6583,102.7652,14479.0
2019-05-01 15:20:00,115.45,115.46,115.02,115.14,14458.0,102.783,102.7919,102.4001,102.507,14458.0
2019-05-01 15:30:00,115.13,115.21,114.89,115.1,39389.0,102.4981,102.5693,102.2844,102.4714,39389.0
2019-05-01 15:40:00,115.08,115.22,114.93,114.97,52267.0,102.4536,102.5782,102.32,102.3556,52267.0
2019-05-01 15:50:00,114.96,114.99,114.64,114.69,116791.0,102.3467,102.3734,102.0618,102.1064,116791.0
2019-05-02 09:30:00,114.83,115.74,114.55,115.64,35305.0,102.231,103.0412,101.9817,102.9521,35305.0
2019-05-02 09:40:00,115.7,116.2,115.64,116.2,22844.0,103.0055,103.4507,102.9521,103.4507,22844.0
2019-05-02 09:50:00,116.22,116.44,116.06,116.31,22234.0,103.4685,103.6643,103.326,103.5486,22234.0
2019-05-02 10:00:00,116.35,116.96,116.35,116.95,55753.0,103.5842,104.1273,103.5842,104.1184,55753.0
2019-05-02 10:10:00,116.9,117.42,116.82,117.32,91405.0,104.0739,104.5368,104.0027,104.4478,91405.0
2019-05-02 10:20:00,117.35,117.36,117.02,117.02,59028.0,104.4745,104.4834,104.1807,104.1807,59028.0
2019-05-02 10:30:00,117.01,117.25,116.89,117.23,49735.0,104.1718,104.3855,104.065,104.3677,49735.0
2019-05-02 10:40:00,117.27,117.31,117.09,117.11,7538.0,104.4033,104.4389,104.243,104.2608,7538.0
2019-05-02 10:50:00,116.85,117.01,116.78,116.87,29962.0,104.0294,104.1718,103.967,104.0472,29962.0
2019-05-02 11:00:00,116.86,117.08,116.69,116.99,133532.0,104.0383,104.2341,103.8869,104.154,133532.0
2019-05-02 11:10:00,117.01,117.02,116.37,116.37,25459.0,104.1718,104.1807,103.602,103.602,25459.0
2019-05-02 11:20:00,116.35,116.36,115.87,115.9,30178.0,103.5842,103.5931,103.1569,103.1836,30178.0
2019-05-02 11:30:00,115.9,116.36,115.9,116.09,23271.0,103.1836,103.5931,103.1836,103.3527,23271.0
2019-05-02 11:40:00,116.06,116.17,115.51,115.76,40190.0,103.326,103.424,102.8364,103.059,40190.0
2019-05-02 11:50:00,115.73,115.82,115.42,115.66,51112.0,103.0322,103.1124,102.7563,102.9699,51112.0
2019-05-02 12:00:00,115.75,115.94,115.55,115.94,16196.0,103.0501,103.2192,102.872,103.2192,16196.0
2019-05-02 12:10:00,115.93,116.04,115.73,115.83,22746.0,103.2103,103.3082,103.0322,103.1213,22746.0
2019-05-02 12:20:00,115.9,116.19,115.84,116.1,14839.0,103.1836,103.4418,103.1302,103.3617,14839.0
2019-05-02 12:30:00,116.17,116.59,116.15,116.5,23315.0,103.424,103.7979,103.4062,103.7178,23315.0
2019-05-02 12:40:00,116.47,116.5,116.19,116.37,40037.0,103.6911,103.7178,103.4418,103.602,40037.0
2019-05-02 12:50:00,116.36,116.45,116.23,116.39,25059.0,103.5931,103.6732,103.4774,103.6198,25059.0
2019-05-02 13:00:00,116.43,116.48,116.2,116.42,29208.0,103.6554,103.7,103.4507,103.6465,29208.0
2019-05-02 13:10:00,116.47,116.72,116.45,116.59,34457.0,103.6911,103.9136,103.6732,103.7979,34457.0
2019-05-02 13:20:00,116.55,116.57,116.42,116.54,8055.0,103.7623,103.7801,103.6465,103.7534,8055.0
2019-05-02 13:30:00,116.55,116.87,116.51,116.77,9748.0,103.7623,104.0472,103.7267,103.9581,9748.0
2019-05-02 13:40:00,116.79,116.84,116.54,116.66,11002.0,103.9759,104.0205,103.7534,103.8602,11002.0
2019-05-02 13:50:00,116.69,116.9,116.67,116.75,9798.0,103.8869,104.0739,103.8691,103.9403,9798.0
2019-05-02 14:00:00,116.72,116.78,116.58,116.58,40057.0,103.9136,103.967,103.789,103.789,40057.0
2019-05-02 14:10:00,116.61,116.92,116.6,116.9,11181.0,103.8157,104.0917,103.8068,104.0739,11181.0
2019-05-02 14:20:00,116.89,117.08,116.76,116.77,49364.0,104.065,104.2341,103.9492,103.9581,49364.0
2019-05-02 14:30:00,116.78,116.83,116.53,116.58,13773.0,103.967,104.0116,103.7445,103.789,13773.0
2019-05-02 14:40:00,116.57,116.64,116.34,116.38,15490.0,103.7801,103.8424,103.5753,103.6109,15490.0
2019-05-02 14:50:00,116.37,116.74,116.32,116.66,22974.0,103.602,103.9314,103.5575,103.8602,22974.0
2019-05-02 15:00:00,116.57,116.76,116.49,116.62,19806.0,103.7801,103.9492,103.7089,103.8246,19806.0
2019-05-02 15:10:00,116.63,116.79,116.62,116.64,15211.0,103.8335,103.9759,103.8246,103.8424,15211.0
2019-05-02 15:20:00,116.62,116.78,116.61,116.7,18924.0,103.8246,103.967,103.8157,103.8958,18924.0
2019-05-02 15:30:00,116.67,116.75,116.52,116.58,27561.0,103.8691,103.9403,103.7356,103.789,27561.0
2019-05-02 15:40:00,116.56,116.63,116.41,116.46,66081.0,103.7712,103.8335,103.6376,103.6822,66081.0
2019-05-02 15:50:00,116.49,116.99,116.49,116.97,303571.0,103.7089,104.154,103.7089,104.1362,303571.0
2019-05-03 09:30:00,117.58,117.96,116.31,116.55,98661.0,104.6793,105.0176,103.5486,103.7623,98661.0
2019-05-03 09:40:00,116.58,116.87,116.37,116.37,22351.0,103.789,104.0472,103.602,103.602,22351.0
2019-05-03 09:50:00,116.46,116.7,116.43,116.64,80803.0,103.6822,103.8958,103.6554,103.8424,80803.0
2019-05-03 10:00:00,116.63,116.73,116.32,116.38,72132.0,103.8335,103.9225,103.5575,103.6109,72132.0
2019-05-03 10:10:00,116.33,116.51,116.19,116.25,39509.0,103.5664,103.7267,103.4418,103.4952,39509.0
2019-05-03 10:20:00,116.26,116.37,116.19,116.26,42272.0,103.5041,103.602,103.4418,103.5041,42272.0
2019-05-03 10:30:00,116.3,116.55,116.21,116.39,188327.0,103.5397,103.7623,103.4596,103.6198,188327.0
2019-05-03 10:40:00,116.37,116.56,116.18,116.28,214666.0,103.602,103.7712,103.4329,103.5219,214666.0
2019-05-03 10:50:00,116.27,116.35,116.19,116.3,55266.0,103.513,103.5842,103.4418,103.5397,55266.0
2019-05-03 11:00:00,116.3,116.41,116.23,116.3,90563.0,103.5397,103.6376,103.4774,103.5397,90563.0
2019-05-03 11:10:00,116.31,116.35,116.22,116.22,46153.0,103.5486,103.5842,103.4685,103.4685,46153.0
2019-05-03 11:20:00,116.22,116.28,115.97,116.05,24879.0,103.4685,103.5219,103.2459,103.3171,24879.0
2019-05-03 11:30:00,116.09,116.18,115.98,116.12,20516.0,103.3527,103.4329,103.2548,103.3795,20516.0
2019-05-03 11:40:00,116.18,116.26,116.04,116.13,19925.0,103.4329,103.5041,103.3082,103.3884,19925.0
2019-05-03 11:50:00,116.11,116.16,116.0,116.0,24274.0,103.3706,103.4151,103.2726,103.2726,24274.0
2019-05-03 12:00:00,116.0,116.09,115.93,116.05,15478.0,103.2726,103.3527,103.2103,103.3171,15478.0
2019-05-03 12:10:00,116.05,116.12,116.03,116.1,16092.0,103.3171,103.3795,103.2993,103.3617,16092.0
2019-05-03 12:20:00,116.09,116.25,116.05,116.21,55638.0,103.3527,103.4952,103.3171,103.4596,55638.0
2019-05-03 12:30:00,116.19,116.25,116.12,116.16,42819.0,103.4418,103.4952,103.3795,103.4151,42819.0
2019-05-03 12:40:00,116.15,116.18,116.03,116.03,15985.0,103.4062,103.4329,103.2993,103.2993,15985.0
2019-05-03 12:50:00,116.05,116.1,115.99,116.02,55275.0,103.3171,103.3617,103.2637,103.2904,55275.0
2019-05-03 13:00:00,116.05,116.09,115.97,116.05,40114.0,103.3171,103.3527,103.2459,103.3171,40114.0
2019-05-03 13:10:00,116.05,116.07,115.99,116.05,96899.0,103.3171,103.3349,103.2637,103.3171,96899.0
2019-05-03 13:20:00,116.03,116.57,116.01,116.48,49039.0,103.2993,103.7801,103.2815,103.7,49039.0
2019-05-03 13:30:00,116.47,116.61,116.43,116.53,23546.0,103.6911,103.8157,103.6554,103.7445,23546.0
2019-05-03 13:40:00,116.57,116.64,116.49,116.64,18459.0,103.7801,103.8424,103.7089,103.8424,18459.0
2019-05-03 13:50:00,116.64,116.79,116.59,116.78,19751.0,103.8424,103.9759,103.7979,103.967,19751.0
2019-05-03 14:00:00,116.77,116.8,116.67,116.75,20386.0,103.9581,103.9848,103.8691,103.9403,20386.0
2019-05-03 14:10:00,116.74,116.82,116.64,116.64,18657.0,103.9314,104.0027,103.8424,103.8424,18657.0
2019-05-03 14:20:00,116.64,116.85,116.63,116.84,15697.0,103.8424,104.0294,103.8335,104.0205,15697.0
2019-05-03 14:30:00,116.87,116.88,116.71,116.72,16301.0,104.0472,104.0561,103.9047,103.9136,16301.0
2019-05-03 14:40:00,116.72,116.97,116.71,116.97,17832.0,103.9136,104.1362,103.9047,104.1362,17832.0
2019-05-03 14:50:00,116.96,117.0,116.88,116.89,17950.0,104.1273,104.1629,104.0561,104.065,17950.0
2019-05-03 15:00:00,116.88,116.9,116.78,116.79,21463.0,104.0561,104.0739,103.967,103.9759,21463.0
2019-05-03 15:10:00,116.78,116.84,116.73,116.75,17869.0,103.967,104.0205,103.9225,103.9403,17869.0
2019-05-03 15:20:00,116.75,116.8,116.7,116.8,19609.0,103.9403,103.9848,103.8958,103.9848,19609.0
2019-05-03 15:30:00,116.79,116.94,116.76,116.93,23776.0,103.9759,104.1095,103.9492,104.1006,23776.0
2019-05-03 15:40:00,116.92,117.0,116.87,116.98,34926.0,104.0917,104.1629,104.0472,104.1451,34926.0
2019-05-03 15:50:00,116.99,117.04,116.89,116.95,116876.0,104.154,104.1985,104.065,104.1184,116876.0
2019-05-06 09:30:00,114.07,114.96,113.4,114.95,133707.0,101.5544,102.3467,100.9579,102.3378,133707.0
2019-05-06 09:40:00,114.87,115.0,114.46,114.46,18293.0,102.2666,102.3823,101.9016,101.9016,18293.0
2019-05-06 09:50:00,114.46,114.9,114.26,114.63,34781.0,101.9016,102.2933,101.7235,102.0529,34781.0
2019-05-06 10:00:00,114.61,114.9,114.55,114.87,70795.0,102.0351,102.2933,101.9817,102.2666,70795.0
2019-05-06 10:10:00,114.88,115.07,114.71,114.98,23730.0,102.2755,102.4447,102.1242,102.3645,23730.0
2019-05-06 10:20:00,114.99,115.14,114.9,114.94,28031.0,102.3734,102.507,102.2933,102.3289,28031.0
2019-05-06 10:30:00,114.9,115.16,114.89,114.97,40522.0,102.2933,102.5248,102.2844,102.3556,40522.0
2019-05-06 10:40:00,115.01,115.11,114.57,114.84,18206.0,102.3912,102.4803,101.9995,102.2399,18206.0
2019-05-06 10:50:00,114.8,115.12,114.79,115.05,18624.0,102.2043,102.4892,102.1954,102.4269,18624.0
2019-05-06 11:00:00,115.03,115.07,114.78,114.9,23577.0,102.4091,102.4447,102.1865,102.2933,23577.0
2019-05-06 11:10:00,114.92,115.06,114.78,115.0,24623.0,102.3111,102.4358,102.1865,102.3823,24623.0
2019-05-06 11:20:00,115.02,115.13,114.91,115.06,25941.0,102.4001,102.4981,102.3022,102.4358,25941.0
2019-05-06 11:30:00,115.13,115.21,114.91,115.14,39607.0,102.4981,102.5693,102.3022,102.507,39607.0
2019-05-06 11:40:00,115.15,115.39,115.06,115.18,34373.0,102.5159,102.7296,102.4358,102.5426,34373.0
2019-05-06 11:50:00,115.2,115.2,114.85,114.94,22411.0,102.5604,102.5604,102.2488,102.3289,22411.0
2019-05-06 12:00:00,114.99,115.11,114.76,114.8,33018.0,102.3734,102.4803,102.1687,102.2043,33018.0
2019-05-06 12:10:00,114.81,115.04,114.73,114.81,16388.0,102.2132,102.418,102.142,102.2132,16388.0
2019-05-06 12:20:00,114.79,114.87,114.66,114.67,10415.0,102.1954,102.2666,102.0796,102.0885,10415.0
2019-05-06 12:30:00,114.7,114.84,114.69,114.82,20335.0,102.1153,102.2399,102.1064,102.2221,20335.0
2019-05-06 12:40:00,114.82,114.84,114.58,114.59,15923.0,102.2221,102.2399,102.0084,102.0173,15923.0
2019-05-06 12:50:00,114.55,114.65,114.38,114.42,25084.0,101.9817,102.0707,101.8304,101.866,25084.0
2019-05-06 13:00:00,114.37,114.44,114.28,114.42,69351.0,101.8215,101.8838,101.7413,101.866,69351.0
2019-05-06 13:10:00,114.42,114.51,114.26,114.38,48609.0,101.866,101.9461,101.7235,101.8304,48609.0
2019-05-06 13:20:00,114.38,114.45,114.23,114.44,35454.0,101.8304,101.8927,101.6968,101.8838,35454.0
2019-05-06 13:30:00,114.45,114.51,114.25,114.36,55182.0,101.8927,101.9461,101.7146,101.8126,55182.0
2019-05-06 13:40:00,114.38,114.47,114.16,114.45,22940.0,101.8304,101.9105,101.6345,101.8927,22940.0
2019-05-06 13:50:00,114.46,114.57,114.18,114.25,38360.0,101.9016,101.9995,101.6523,101.7146,38360.0
2019-05-06 14:00:00,114.24,114.42,114.17,114.42,17131.0,101.7057,101.866,101.6434,101.866,17131.0
2019-05-06 14:10:00,114.43,114.61,114.35,114.56,21780.0,101.8749,102.0351,101.8037,101.9906,21780.0
2019-05-06 14:20:00,114.56,114.56,114.12,114.34,55518.0,101.9906,101.9906,101.5989,101.7948,55518.0
2019-05-06 14:30:00,114.33,114.84,114.2,114.69,40190.0,101.7859,102.2399,101.6701,102.1064,40190.0
2019-05-06 14:40:00,114.68,114.83,114.62,114.83,21613.0,102.0975,102.231,102.044,102.231,21613.0
2019-05-06 14:50:00,114.83,114.88,114.74,114.85,28181.0,102.231,102.2755,102.1509,102.2488,28181.0
2019-05-06 15:00:00,114.83,114.95,114.82,114.87,27994.0,102.231,102.3378,102.2221,102.2666,27994.0
2019-05-06 15:10:00,114.87,114.87,114.64,114.76,19594.0,102.2666,102.2666,102.0618,102.1687,19594.0
2019-05-06 15:20:00,114.74,114.91,114.69,114.76,25048.0,102.1509,102.3022,102.1064,102.1687,25048.0
2019-05-06 15:30:00,114.78,115.0,114.73,114.9,45116.0,102.1865,102.3823,102.142,102.2933,45116.0
2019-05-06 15:40:00,114.91,114.91,114.66,114.76,44860.0,102.3022,102.3022,102.0796,102.1687,44860.0
2019-05-06 15:50:00,114.77,114.94,114.77,114.93,182082.0,102.1776,102.3289,102.1776,102.32,182082.0
2019-05-07 09:30:00,113.36,113.92,112.31,113.83,67942.0,100.9223,101.4208,99.9875,101.3407,67942.0
2019-05-07 09:40:00,113.78,114.15,113.49,113.54,35707.0,101.2962,101.6256,101.038,101.0825,35707.0
2019-05-07 09:50:00,113.5,114.29,113.34,113.89,53509.0,101.0469,101.7502,100.9045,101.3941,53509.0
2019-05-07 10:00:00,113.9,114.04,113.23,113.38,34305.0,101.403,101.5277,100.8065,100.9401,34305.0
2019-05-07 10:10:00,113.37,113.82,113.33,113.76,21198.0,100.9312,101.3318,100.8956,101.2784,21198.0
2019-05-07 10:20:00,113.81,114.07,113.71,113.91,15111.0,101.3229,101.5544,101.2339,101.4119,15111.0
2019-05-07 10:30:00,114.0,114.06,113.45,113.45,19871.0,101.4921,101.5455,101.0024,101.0024,19871.0
2019-05-07 10:40:00,113.37,113.47,112.72,112.95,120025.0,100.9312,101.0202,100.3525,100.5573,120025.0
2019-05-07 10:50:00,112.93,113.09,112.52,112.94,38613.0,100.5395,100.6819,100.1744,100.5484,38613.0
2019-05-07 11:00:00,112.96,113.24,112.64,113.16,22113.0,100.5662,100.8154,100.2813,100.7442,22113.0
2019-05-07 11:10:00,113.14,113.29,112.66,113.18,153928.0,100.7264,100.86,100.2991,100.762,153928.0
2019-05-07 11:20:00,113.17,113.17,112.69,113.02,35595.0,100.7531,100.7531,100.3258,100.6196,35595.0
2019-05-07 11:30:00,113.03,113.27,112.92,113.24,47533.0,100.6285,100.8422,100.5306,100.8154,47533.0
2019-05-07 11:40:00,113.25,113.4,113.19,113.3,31974.0,100.8243,100.9579,100.7709,100.8689,31974.0
2019-05-07 11:50:00,113.29,113.41,113.06,113.37,31169.0,100.86,100.9668,100.6552,100.9312,31169.0
2019-05-07 12:00:00,113.35,113.41,113.19,113.38,34535.0,100.9134,100.9668,100.7709,100.9401,34535.0
2019-05-07 12:10:00,113.4,113.52,113.3,113.41,11888.0,100.9579,101.0647,100.8689,100.9668,11888.0
2019-05-07 12:20:00,113.42,113.67,113.42,113.65,15764.0,100.9757,101.1983,100.9757,101.1805,15764.0
2019-05-07 12:30:00,113.68,113.68,113.21,113.25,27990.0,101.2072,101.2072,100.7887,100.8243,27990.0
2019-05-07 12:40:00,113.23,113.31,113.06,113.29,16306.0,100.8065,100.8778,100.6552,100.86,16306.0
2019-05-07 12:50:00,113.29,113.4,112.95,112.99,18516.0,100.86,100.9579,100.5573,100.5929,18516.0
2019-05-07 13:00:00,112.97,112.97,112.53,112.54,28522.0,100.5751,100.5751,100.1833,100.1923,28522.0
2019-05-07 13:10:00,112.56,112.68,112.37,112.44,27866.0,100.2101,100.3169,100.0409,100.1032,27866.0
2019-05-07 13:20:00,112.42,112.56,112.22,112.37,37586.0,100.0854,100.2101,99.9074,100.0409,37586.0
2019-05-07 13:30:00,112.35,112.45,111.94,112.09,35262.0,100.0231,100.1121,99.6581,99.7916,35262.0
2019-05-07 13:40:00,112.08,112.25,111.79,112.24,25243.0,99.7827,99.9341,99.5245,99.9252,25243.0
2019-05-07 13:50:00,112.23,112.55,112.22,112.45,39677.0,99.9163,100.2012,99.9074,100.1121,39677.0
2019-05-07 14:00:00,112.42,112.86,112.31,112.77,54970.0,100.0854,100.4771,99.9875,100.397,54970.0
2019-05-07 14:10:00,112.75,112.82,112.54,112.82,65497.0,100.3792,100.4415,100.1923,100.4415,65497.0
2019-05-07 14:20:00,112.83,112.9,112.62,112.7,55567.0,100.4504,100.5128,100.2635,100.3347,55567.0
2019-05-07 14:30:00,112.73,112.77,112.34,112.52,38734.0,100.3614,100.397,100.0142,100.1744,38734.0
2019-05-07 14:40:00,112.52,112.74,112.36,112.49,33356.0,100.1744,100.3703,100.032,100.1477,33356.0
2019-05-07 14:50:00,112.5,113.0,112.45,112.88,40118.0,100.1566,100.6018,100.1121,100.4949,40118.0
2019-05-07 15:00:00,112.86,112.88,112.54,112.87,34975.0,100.4771,100.4949,100.1923,100.486,34975.0
2019-05-07 15:10:00,112.84,113.17,112.81,112.98,33912.0,100.4593,100.7531,100.4326,100.584,33912.0
2019-05-07 15:20:00,113.03,113.11,112.64,112.65,30009.0,100.6285,100.6997,100.2813,100.2902,30009.0
2019-05-07 15:30:00,112.66,112.72,112.35,112.48,54201.0,100.2991,100.3525,100.0231,100.1388,54201.0
2019-05-07 15:40:00,112.46,113.28,112.46,113.28,78014.0,100.121,100.8511,100.121,100.8511,78014.0
2019-05-07 15:50:00,113.27,113.68,113.22,113.68,254242.0,100.8422,101.2072,100.7976,101.2072,254242.0
2019-05-08 09:30:00,112.46,112.46,111.38,111.74,151026.0,100.121,100.121,99.1595,99.48,151026.0
2019-05-08 09:40:00,111.76,112.97,111.53,112.72,100491.0,99.4978,100.5751,99.2931,100.3525,100491.0
2019-05-08 09:50:00,112.74,112.74,112.05,112.49,29735.0,100.3703,100.3703,99.756,100.1477,29735.0
2019-05-08 10:00:00,112.5,112.74,112.26,112.26,117288.0,100.1566,100.3703,99.943,99.943,117288.0
2019-05-08 10:10:00,112.31,112.58,112.16,112.56,50232.0,99.9875,100.2279,99.8539,100.2101,50232.0
2019-05-08 10:20:00,112.58,112.71,112.35,112.48,29074.0,100.2279,100.3436,100.0231,100.1388,29074.0
2019-05-08 10:30:00,112.52,112.63,111.82,111.92,21646.0,100.1744,100.2724,99.5512,99.6403,21646.0
2019-05-08 10:40:00,111.94,112.32,111.92,112.06,55165.0,99.6581,99.9964,99.6403,99.7649,55165.0
2019-05-08 10:50:00,112.05,112.52,111.83,112.5,67503.0,99.756,100.1744,99.5602,100.1566,67503.0
2019-05-08 11:00:00,112.5,112.97,112.42,112.68,71883.0,100.1566,100.5751,100.0854,100.3169,71883.0
2019-05-08 11:10:00,112.69,112.89,112.55,112.6,28050.0,100.3258,100.5038,100.2012,100.2457,28050.0
2019-05-08 11:20:00,112.56,112.78,112.35,112.35,23121.0,100.2101,100.4059,100.0231,100.0231,23121.0
2019-05-08 11:30:00,112.39,112.56,111.91,111.93,31429.0,100.0587,100.2101,99.6314,99.6492,31429.0
2019-05-08 11:40:00,111.97,112.14,111.9,112.09,15755.0,99.6848,99.8361,99.6225,99.7916,15755.0
2019-05-08 11:50:00,112.08,112.24,112.01,112.04,21116.0,99.7827,99.9252,99.7204,99.7471,21116.0
2019-05-08 12:00:00,112.07,112.1,111.73,111.74,44386.0,99.7738,99.8005,99.4711,99.48,44386.0
2019-05-08 12:10:00,111.75,111.94,111.67,111.9,25382.0,99.4889,99.6581,99.4177,99.6225,25382.0
2019-05-08 12:20:00,111.93,112.1,111.86,112.08,21109.0,99.6492,99.8005,99.5869,99.7827,21109.0
2019-05-08 12:30:00,112.02,112.22,111.95,112.22,17322.0,99.7293,99.9074,99.667,99.9074,17322.0
2019-05-08 12:40:00,112.21,112.42,112.12,112.14,26978.0,99.8985,100.0854,99.8183,99.8361,26978.0
2019-05-08 12:50:00,112.11,112.21,111.94,111.98,52456.0,99.8094,99.8985,99.6581,99.6937,52456.0
2019-05-08 13:00:00,111.99,112.09,111.81,111.92,31305.0,99.7026,99.7916,99.5423,99.6403,31305.0
2019-05-08 13:10:00,111.9,111.9,111.66,111.77,20398.0,99.6225,99.6225,99.4088,99.5067,20398.0
2019-05-08 13:20:00,111.78,111.87,111.62,111.62,15118.0,99.5156,99.5958,99.3732,99.3732,15118.0
2019-05-08 13:30:00,111.67,111.9,111.45,111.48,96276.0,99.4177,99.6225,99.2218,99.2486,96276.0
2019-05-08 13:40:00,111.48,111.49,111.35,111.4,102926.0,99.2486,99.2575,99.1328,99.1773,102926.0
2019-05-08 13:50:00,111.4,111.71,111.4,111.64,30817.0,99.1773,99.4533,99.1773,99.391,30817.0
2019-05-08 14:00:00,111.66,111.69,111.23,111.35,49129.0,99.4088,99.4355,99.026,99.1328,49129.0
2019-05-08 14:10:00,111.35,111.36,111.13,111.16,61721.0,99.1328,99.1417,98.937,98.9637,61721.0
2019-05-08 14:20:00,111.16,111.45,111.06,111.39,49147.0,98.9637,99.2218,98.8746,99.1684,49147.0
2019-05-08 14:30:00,111.4,111.49,110.99,111.06,65450.0,99.1773,99.2575,98.8123,98.8746,65450.0
2019-05-08 14:40:00,111.14,111.26,111.02,111.13,126853.0,98.9459,99.0527,98.839,98.937,126853.0
2019-05-08 14:50:00,111.13,111.43,111.07,111.4,92734.0,98.937,99.204,98.8835,99.1773,92734.0
2019-05-08 15:00:00,111.4,111.51,110.93,110.93,79924.0,99.1773,99.2753,98.7589,98.7589,79924.0
2019-05-08 15:10:00,110.95,111.25,110.92,111.22,62371.0,98.7767,99.0438,98.75,99.0171,62371.0
2019-05-08 15:20:00,111.21,111.44,111.13,111.43,73747.0,99.0082,99.2129,98.937,99.204,73747.0
2019-05-08 15:30:00,111.44,111.51,111.24,111.27,134820.0,99.2129,99.2753,99.0349,99.0616,134820.0
2019-05-08 15:40:00,111.26,111.26,110.66,110.86,161778.0,99.0527,99.0527,98.5185,98.6966,161778.0
2019-05-08 15:50:00,110.86,110.86,110.47,110.53,266226.0,98.6966,98.6966,98.3494,98.4028,266226.0
2019-05-09 09:30:00,109.14,109.26,107.97,109.23,165735.0,97.1653,97.2721,96.1237,97.2454,165735.0
2019-05-09 09:40:00,109.23,109.35,108.88,108.97,58951.0,97.2454,97.3523,96.9338,97.0139,58951.0
2019-05-09 09:50:00,108.98,108.99,108.29,108.81,129617.0,97.0228,97.0318,96.4086,96.8715,129617.0
2019-05-09 10:00:00,108.83,108.84,108.21,108.23,66503.0,96.8893,96.8982,96.3373,96.3551,66503.0
2019-05-09 10:10:00,108.19,108.82,108.13,108.68,59430.0,96.3195,96.8804,96.2661,96.7558,59430.0
2019-05-09 10:20:00,108.66,108.72,107.84,108.14,41154.0,96.738,96.7914,96.0079,96.275,41154.0
2019-05-09 10:30:00,108.13,108.61,107.91,108.36,83569.0,96.2661,96.6934,96.0702,96.4709,83569.0
2019-05-09 10:40:00,108.36,109.02,108.33,108.87,41617.0,96.4709,97.0585,96.4442,96.9249,41617.0
2019-05-09 10:50:00,108.91,108.92,108.29,108.34,69881.0,96.9605,96.9694,96.4086,96.4531,69881.0
2019-05-09 11:00:00,108.3,108.54,108.18,108.25,48869.0,96.4175,96.6311,96.3106,96.3729,48869.0
2019-05-09 11:10:00,108.26,108.8,108.14,108.68,53543.0,96.3818,96.8626,96.275,96.7558,53543.0
2019-05-09 11:20:00,108.68,108.88,108.25,108.4,63217.0,96.7558,96.9338,96.3729,96.5065,63217.0
2019-05-09 11:30:00,108.42,108.69,108.34,108.6,21466.0,96.5243,96.7647,96.4531,96.6845,21466.0
2019-05-09 11:40:00,108.63,109.14,108.63,109.13,41448.0,96.7113,97.1653,96.7113,97.1564,41448.0
2019-05-09 11:50:00,109.11,109.42,109.07,109.39,29810.0,97.1386,97.4146,97.103,97.3879,29810.0
2019-05-09 12:00:00,109.44,109.46,109.1,109.36,92111.0,97.4324,97.4502,97.1297,97.3612,92111.0
2019-05-09 12:10:00,109.35,109.67,109.29,109.66,25926.0,97.3523,97.6371,97.2988,97.6282,25926.0
2019-05-09 12:20:00,109.6,110.21,109.53,109.93,277383.0,97.5748,98.1179,97.5125,97.8686,277383.0
2019-05-09 12:30:00,110.02,110.68,109.98,110.5,52739.0,97.9487,98.5363,97.9131,98.3761,52739.0
2019-05-09 12:40:00,110.51,111.09,110.26,110.46,64561.0,98.385,98.9013,98.1624,98.3405,64561.0
2019-05-09 12:50:00,110.47,110.65,110.31,110.36,36287.0,98.3494,98.5096,98.2069,98.2514,36287.0
2019-05-09 13:00:00,110.39,110.85,110.39,110.46,30009.0,98.2781,98.6877,98.2781,98.3405,30009.0
2019-05-09 13:10:00,110.45,110.57,110.12,110.13,39263.0,98.3316,98.4384,98.0378,98.0467,39263.0
2019-05-09 13:20:00,110.13,110.15,109.96,110.15,111628.0,98.0467,98.0645,97.8953,98.0645,111628.0
2019-05-09 13:30:00,110.2,110.58,110.12,110.57,16793.0,98.109,98.4473,98.0378,98.4384,16793.0
2019-05-09 13:40:00,110.57,110.6,110.21,110.51,60728.0,98.4384,98.4651,98.1179,98.385,60728.0
2019-05-09 13:50:00,110.52,110.59,110.32,110.43,32449.0,98.3939,98.4562,98.2158,98.3138,32449.0
2019-05-09 14:00:00,110.44,110.57,110.08,110.27,20386.0,98.3227,98.4384,98.0022,98.1713,20386.0
2019-05-09 14:10:00,110.24,110.52,110.02,110.49,23972.0,98.1446,98.3939,97.9487,98.3672,23972.0
2019-05-09 14:20:00,110.49,110.77,110.38,110.56,44969.0,98.3672,98.6165,98.2692,98.4295,44969.0
2019-05-09 14:30:00,110.55,110.77,110.55,110.7,81912.0,98.4206,98.6165,98.4206,98.5541,81912.0
2019-05-09 14:40:00,110.72,110.83,110.43,110.44,27159.0,98.5719,98.6699,98.3138,98.3227,27159.0
2019-05-09 14:50:00,110.44,110.57,109.96,110.0,58146.0,98.3227,98.4384,97.8953,97.9309,58146.0
2019-05-09 15:00:00,109.99,110.07,109.61,109.75,37176.0,97.922,97.9933,97.5837,97.7084,37176.0
2019-05-09 15:10:00,109.75,109.95,109.74,109.85,34503.0,97.7084,97.8864,97.6995,97.7974,34503.0
2019-05-09 15:20:00,109.85,110.31,109.7,110.3,32515.0,97.7974,98.2069,97.6639,98.198,32515.0
2019-05-09 15:30:00,110.3,110.6,110.25,110.59,30383.0,98.198,98.4651,98.1535,98.4562,30383.0
2019-05-09 15:40:00,110.59,110.6,110.19,110.29,85398.0,98.4562,98.4651,98.1001,98.1891,85398.0
2019-05-09 15:50:00,110.3,110.64,110.28,110.55,167064.0,98.198,98.5007,98.1802,98.4206,167064.0
2019-05-10 09:30:00,110.11,110.91,109.68,110.79,41971.0,98.0289,98.7411,97.646,98.6343,41971.0
2019-05-10 09:40:00,110.79,111.15,110.56,110.91,19920.0,98.6343,98.9548,98.4295,98.7411,19920.0
2019-05-10 09:50:00,110.91,110.91,110.33,110.38,40486.0,98.7411,98.7411,98.2247,98.2692,40486.0
2019-05-10 10:00:00,110.37,110.47,110.0,110.26,19260.0,98.2603,98.3494,97.9309,98.1624,19260.0
2019-05-10 10:10:00,110.21,110.21,109.66,109.77,18142.0,98.1179,98.1179,97.6282,97.7262,18142.0
2019-05-10 10:20:00,109.71,109.86,109.51,109.72,15978.0,97.6728,97.8063,97.4947,97.6817,15978.0
2019-05-10 10:30:00,109.68,109.68,108.87,108.92,27255.0,97.646,97.646,96.9249,96.9694,27255.0
2019-05-10 10:40:00,108.86,109.09,108.43,108.98,37835.0,96.916,97.1208,96.5332,97.0228,37835.0
2019-05-10 10:50:00,108.97,109.21,108.58,108.77,20282.0,97.0139,97.2276,96.6667,96.8359,20282.0
2019-05-10 11:00:00,108.74,108.9,108.37,108.89,27660.0,96.8092,96.9516,96.4798,96.9427,27660.0
2019-05-10 11:10:00,108.93,109.06,108.71,109.06,14973.0,96.9783,97.0941,96.7825,97.0941,14973.0
2019-05-10 11:20:00,109.04,109.12,108.47,108.48,16761.0,97.0763,97.1475,96.5688,96.5777,16761.0
2019-05-10 11:30:00,108.48,108.56,108.03,108.31,58676.0,96.5777,96.6489,96.1771,96.4264,58676.0
2019-05-10 11:40:00,108.27,108.27,107.68,107.84,63069.0,96.3907,96.3907,95.8655,96.0079,63069.0
2019-05-10 11:50:00,107.8,108.23,107.69,107.81,135028.0,95.9723,96.3551,95.8744,95.9812,135028.0
2019-05-10 12:00:00,107.79,108.31,107.79,107.95,78593.0,95.9634,96.4264,95.9634,96.1059,78593.0
2019-05-10 12:10:00,107.97,108.77,107.97,108.65,33822.0,96.1237,96.8359,96.1237,96.7291,33822.0
2019-05-10 12:20:00,108.73,109.0,108.63,108.9,39267.0,96.8003,97.0407,96.7113,96.9516,39267.0
2019-05-10 12:30:00,108.9,109.24,108.88,109.03,24280.0,96.9516,97.2543,96.9338,97.0674,24280.0
2019-05-10 12:40:00,109.05,109.17,108.6,108.71,42419.0,97.0852,97.192,96.6845,96.7825,42419.0
2019-05-10 12:50:00,108.73,109.21,108.73,109.07,16269.0,96.8003,97.2276,96.8003,97.103,16269.0
2019-05-10 13:00:00,109.04,109.4,108.95,109.17,23289.0,97.0763,97.3968,96.9961,97.192,23289.0
2019-05-10 13:10:00,109.12,109.56,109.05,109.54,21737.0,97.1475,97.5392,97.0852,97.5214,21737.0
2019-05-10 13:20:00,109.54,109.86,109.51,109.77,31182.0,97.5214,97.8063,97.4947,97.7262,31182.0
2019-05-10 13:30:00,109.76,110.04,109.69,109.87,27666.0,97.7173,97.9665,97.6549,97.8152,27666.0
2019-05-10 13:40:00,109.93,110.21,109.78,110.19,17990.0,97.8686,98.1179,97.7351,98.1001,17990.0
2019-05-10 13:50:00,110.17,110.32,109.99,110.19,17555.0,98.0823,98.2158,97.922,98.1001,17555.0
2019-05-10 14:00:00,110.18,110.42,110.14,110.3,20564.0,98.0912,98.3049,98.0556,98.198,20564.0
2019-05-10 14:10:00,110.28,110.34,109.94,109.99,51655.0,98.1802,98.2336,97.8775,97.922,51655.0
2019-05-10 14:20:00,109.99,110.02,109.76,109.94,13595.0,97.922,97.9487,97.7173,97.8775,13595.0
2019-05-10 14:30:00,109.93,110.17,109.93,110.11,12623.0,97.8686,98.0823,97.8686,98.0289,12623.0
2019-05-10 14:40:00,110.11,110.17,110.02,110.08,15641.0,98.0289,98.0823,97.9487,98.0022,15641.0
2019-05-10 14:50:00,110.1,110.43,110.09,110.17,18406.0,98.02,98.3138,98.0111,98.0823,18406.0
2019-05-10 15:00:00,110.17,110.47,110.17,110.23,17792.0,98.0823,98.3494,98.0823,98.1357,17792.0
2019-05-10 15:10:00,110.22,110.67,110.13,110.64,22580.0,98.1268,98.5274,98.0467,98.5007,22580.0
2019-05-10 15:20:00,110.63,111.03,110.63,110.92,26343.0,98.4918,98.8479,98.4918,98.75,26343.0
2019-05-10 15:30:00,110.89,110.99,110.4,110.42,153423.0,98.7233,98.8123,98.287,98.3049,153423.0
2019-05-10 15:40:00,110.39,110.63,110.23,110.36,95659.0,98.2781,98.4918,98.1357,98.2514,95659.0
2019-05-10 15:50:00,110.36,110.64,110.21,110.61,125182.0,98.2514,98.5007,98.1179,98.474,125182.0
2019-05-13 09:30:00,107.14,107.68,106.44,106.93,165693.0,95.3847,95.8655,94.7615,95.1978,165693.0
2019-05-13 09:40:00,106.93,107.3,106.29,106.35,112436.0,95.1978,95.5272,94.628,94.6814,112436.0
2019-05-13 09:50:00,106.33,106.37,105.63,105.73,81592.0,94.6636,94.6992,94.0404,94.1294,81592.0
2019-05-13 10:00:00,105.68,105.96,105.0,105.9,134128.0,94.0849,94.3342,93.4795,94.2808,134128.0
2019-05-13 10:10:00,105.92,106.64,105.82,106.33,88559.0,94.2986,94.9396,94.2096,94.6636,88559.0
2019-05-13 10:20:00,106.33,106.35,105.75,105.99,50060.0,94.6636,94.6814,94.1472,94.3609,50060.0
2019-05-13 10:30:00,105.94,106.46,105.7,106.19,51218.0,94.3164,94.7793,94.1027,94.539,51218.0
2019-05-13 10:40:00,106.25,106.51,105.75,105.8,51790.0,94.5924,94.8239,94.1472,94.1918,51790.0
2019-05-13 10:50:00,105.78,106.27,105.73,106.17,30231.0,94.1739,94.6102,94.1294,94.5212,30231.0
2019-05-13 11:00:00,106.18,106.54,105.7,105.8,50475.0,94.5301,94.8506,94.1027,94.1918,50475.0
2019-05-13 11:10:00,105.8,105.8,105.29,105.32,96700.0,94.1918,94.1918,93.7377,93.7644,96700.0
2019-05-13 11:20:00,105.3,105.63,105.12,105.4,147864.0,93.7466,94.0404,93.5864,93.8356,147864.0
2019-05-13 11:30:00,105.37,105.61,104.93,105.0,196437.0,93.8089,94.0226,93.4172,93.4795,196437.0
2019-05-13 11:40:00,104.96,105.05,104.62,104.68,157801.0,93.4439,93.524,93.1412,93.1946,157801.0
2019-05-13 11:50:00,104.68,104.99,104.53,104.84,94326.0,93.1946,93.4706,93.0611,93.3371,94326.0
2019-05-13 12:00:00,104.8,104.8,104.39,104.49,44210.0,93.3015,93.3015,92.9365,93.0255,44210.0
2019-05-13 12:10:00,104.51,104.72,104.39,104.41,60547.0,93.0433,93.2303,92.9365,92.9543,60547.0
2019-05-13 12:20:00,104.41,104.73,104.06,104.52,218239.0,92.9543,93.2392,92.6427,93.0522,218239.0
2019-05-13 12:30:00,104.51,104.84,104.4,104.84,117059.0,93.0433,93.3371,92.9454,93.3371,117059.0
2019-05-13 12:40:00,104.82,104.82,104.51,104.55,58487.0,93.3193,93.3193,93.0433,93.0789,58487.0
2019-05-13 12:50:00,104.55,104.55,104.14,104.18,31497.0,93.0789,93.0789,92.7139,92.7495,31497.0
2019-05-13 13:00:00,104.08,104.13,103.82,103.95,46821.0,92.6605,92.705,92.429,92.5447,46821.0
2019-05-13 13:10:00,103.95,104.13,103.76,103.82,34555.0,92.5447,92.705,92.3756,92.429,34555.0
2019-05-13 13:20:00,103.78,104.02,103.74,103.8,42183.0,92.3934,92.6071,92.3578,92.4112,42183.0
2019-05-13 13:30:00,103.75,104.47,103.66,104.3,197487.0,92.3667,93.0077,92.2866,92.8563,197487.0
2019-05-13 13:40:00,104.29,104.48,104.11,104.31,50029.0,92.8474,93.0166,92.6872,92.8652,50029.0
2019-05-13 13:50:00,104.3,104.61,104.25,104.58,50958.0,92.8563,93.1323,92.8118,93.1056,50958.0
2019-05-13 14:00:00,104.54,104.69,104.42,104.46,75163.0,93.07,93.2035,92.9632,92.9988,75163.0
2019-05-13 14:10:00,104.43,104.43,104.06,104.06,26237.0,92.9721,92.9721,92.6427,92.6427,26237.0
2019-05-13 14:20:00,104.07,105.0,104.06,104.68,100164.0,92.6516,93.4795,92.6427,93.1946,100164.0
2019-05-13 14:30:00,104.71,104.82,104.51,104.7,41881.0,93.2213,93.3193,93.0433,93.2124,41881.0
2019-05-13 14:40:00,104.66,105.01,104.5,105.01,32330.0,93.1768,93.4884,93.0344,93.4884,32330.0
2019-05-13 14:50:00,104.99,105.18,104.92,104.93,28157.0,93.4706,93.6398,93.4083,93.4172,28157.0
2019-05-13 15:00:00,104.94,105.13,104.81,104.88,40133.0,93.4261,93.5953,93.3104,93.3727,40133.0
2019-05-13 15:10:00,104.86,104.93,104.56,104.59,31711.0,93.3549,93.4172,93.0878,93.1145,31711.0
2019-05-13 15:20:00,104.6,104.68,104.29,104.36,87189.0,93.1234,93.1946,92.8474,92.9097,87189.0
2019-05-13 15:30:00,104.36,104.36,103.69,103.97,68161.0,92.9097,92.9097,92.3133,92.5625,68161.0
2019-05-13 15:40:00,103.97,104.41,103.97,104.36,94156.0,92.5625,92.9543,92.5625,92.9097,94156.0
2019-05-13 15:50:00,104.36,104.63,104.2,104.2,299984.0,92.9097,93.1501,92.7673,92.7673,299984.0
2019-05-14 09:30:00,105.14,106.31,105.14,105.95,98883.0,93.6042,94.6458,93.6042,94.3253,98883.0
2019-05-14 09:40:00,106.01,106.08,105.01,105.05,59077.0,94.3787,94.441,93.4884,93.524,59077.0
2019-05-14 09:50:00,105.04,105.5,104.98,105.34,32282.0,93.5151,93.9247,93.4617,93.7822,32282.0
2019-05-14 10:00:00,105.41,105.88,105.41,105.87,46676.0,93.8445,94.263,93.8445,94.2541,46676.0
2019-05-14 10:10:00,105.88,106.37,105.72,106.31,52511.0,94.263,94.6992,94.1205,94.6458,52511.0
2019-05-14 10:20:00,106.3,106.59,106.12,106.24,84164.0,94.6369,94.8951,94.4766,94.5835,84164.0
2019-05-14 10:30:00,106.2,106.35,105.76,106.17,29654.0,94.5479,94.6814,94.1561,94.5212,29654.0
2019-05-14 10:40:00,106.13,106.37,106.08,106.15,20659.0,94.4855,94.6992,94.441,94.5034,20659.0
2019-05-14 10:50:00,106.18,106.23,105.97,106.01,38306.0,94.5301,94.5746,94.3431,94.3787,38306.0
2019-05-14 11:00:00,106.02,106.41,105.88,106.37,38826.0,94.3876,94.7348,94.263,94.6992,38826.0
2019-05-14 11:10:00,106.32,106.41,106.2,106.28,23193.0,94.6547,94.7348,94.5479,94.6191,23193.0
2019-05-14 11:20:00,106.3,106.6,106.2,106.38,26969.0,94.6369,94.904,94.5479,94.7081,26969.0
2019-05-14 11:30:00,106.4,106.63,106.35,106.52,29464.0,94.7259,94.9307,94.6814,94.8328,29464.0
2019-05-14 11:40:00,106.52,106.58,106.32,106.53,40901.0,94.8328,94.8862,94.6547,94.8417,40901.0
2019-05-14 11:50:00,106.6,106.76,106.37,106.68,68652.0,94.904,95.0464,94.6992,94.9752,68652.0
2019-05-14 12:00:00,106.65,106.91,106.65,106.65,41526.0,94.9485,95.18,94.9485,94.9485,41526.0
2019-05-14 12:10:00,106.65,106.7,106.29,106.33,25205.0,94.9485,94.993,94.628,94.6636,25205.0
2019-05-14 12:20:00,106.35,106.58,106.35,106.38,21367.0,94.6814,94.8862,94.6814,94.7081,21367.0
2019-05-14 12:30:00,106.4,106.6,106.36,106.55,16152.0,94.7259,94.904,94.6903,94.8595,16152.0
2019-05-14 12:40:00,106.58,106.75,106.49,106.63,13390.0,94.8862,95.0375,94.806,94.9307,13390.0
2019-05-14 12:50:00,106.61,106.61,106.4,106.4,14554.0,94.9129,94.9129,94.7259,94.7259,14554.0
2019-05-14 13:00:00,106.43,106.59,106.39,106.58,9302.0,94.7526,94.8951,94.717,94.8862,9302.0
2019-05-14 13:10:00,106.57,106.75,106.57,106.59,9775.0,94.8773,95.0375,94.8773,94.8951,9775.0
2019-05-14 13:20:00,106.55,106.81,106.55,106.72,16788.0,94.8595,95.0909,94.8595,95.0108,16788.0
2019-05-14 13:30:00,106.73,107.0,106.72,107.0,17900.0,95.0197,95.2601,95.0108,95.2601,17900.0
2019-05-14 13:40:00,106.99,107.03,106.89,107.03,19578.0,95.2512,95.2868,95.1622,95.2868,19578.0
2019-05-14 13:50:00,107.03,107.08,106.92,106.99,18634.0,95.2868,95.3313,95.1889,95.2512,18634.0
2019-05-14 14:00:00,106.98,107.03,106.61,106.76,30219.0,95.2423,95.2868,94.9129,95.0464,30219.0
2019-05-14 14:10:00,106.76,106.95,106.69,106.81,38292.0,95.0464,95.2156,94.9841,95.0909,38292.0
2019-05-14 14:20:00,106.84,107.07,106.84,107.0,14473.0,95.1176,95.3224,95.1176,95.2601,14473.0
2019-05-14 14:30:00,107.03,107.2,106.92,107.2,17494.0,95.2868,95.4381,95.1889,95.4381,17494.0
2019-05-14 14:40:00,107.19,107.21,106.68,106.69,26020.0,95.4292,95.4471,94.9752,94.9841,26020.0
2019-05-14 14:50:00,106.71,106.97,106.63,106.93,33140.0,95.0019,95.2334,94.9307,95.1978,33140.0
2019-05-14 15:00:00,106.92,107.17,106.82,107.15,23513.0,95.1889,95.4114,95.0998,95.3936,23513.0
2019-05-14 15:10:00,107.14,107.15,106.89,107.0,21787.0,95.3847,95.3936,95.1622,95.2601,21787.0
2019-05-14 15:20:00,107.01,107.07,106.89,106.95,24576.0,95.269,95.3224,95.1622,95.2156,24576.0
2019-05-14 15:30:00,106.93,106.93,106.52,106.75,39615.0,95.1978,95.1978,94.8328,95.0375,39615.0
2019-05-14 15:40:00,106.77,106.96,106.67,106.91,78194.0,95.0553,95.2245,94.9663,95.18,78194.0
2019-05-14 15:50:00,106.92,107.0,106.71,106.74,218621.0,95.1889,95.2601,95.0019,95.0286,218621.0
2019-05-15 09:30:00,105.59,106.35,105.53,106.25,50595.0,94.0048,94.6814,93.9514,94.5924,50595.0
2019-05-15 09:40:00,106.25,106.59,106.14,106.15,12881.0,94.5924,94.8951,94.4945,94.5034,12881.0
2019-05-15 09:50:00,106.24,106.89,106.08,106.78,25524.0,94.5835,95.1622,94.441,95.0642,25524.0
2019-05-15 10:00:00,106.75,106.87,106.54,106.6,22969.0,95.0375,95.1444,94.8506,94.904,22969.0
2019-05-15 10:10:00,106.61,107.54,106.42,107.49,77428.0,94.9129,95.7408,94.7437,95.6963,77428.0
2019-05-15 10:20:00,107.44,108.09,107.44,108.09,49513.0,95.6518,96.2305,95.6518,96.2305,49513.0
2019-05-15 10:30:00,108.04,108.3,107.85,107.88,74336.0,96.186,96.4175,96.0168,96.0435,74336.0
2019-05-15 10:40:00,107.93,108.15,107.93,108.06,15972.0,96.0881,96.2839,96.0881,96.2038,15972.0
2019-05-15 10:50:00,108.16,108.3,107.97,108.2,21362.0,96.2928,96.4175,96.1237,96.3284,21362.0
2019-05-15 11:00:00,108.21,108.3,107.75,107.93,44115.0,96.3373,96.4175,95.9278,96.0881,44115.0
2019-05-15 11:10:00,108.0,108.16,107.79,107.94,13596.0,96.1504,96.2928,95.9634,96.097,13596.0
2019-05-15 11:20:00,107.93,108.37,107.79,108.37,38668.0,96.0881,96.4798,95.9634,96.4798,38668.0
2019-05-15 11:30:00,108.37,108.57,108.3,108.32,23259.0,96.4798,96.6578,96.4175,96.4353,23259.0
2019-05-15 11:40:00,108.37,108.63,108.19,108.19,22018.0,96.4798,96.7113,96.3195,96.3195,22018.0
2019-05-15 11:50:00,108.21,108.43,108.19,108.4,13466.0,96.3373,96.5332,96.3195,96.5065,13466.0
2019-05-15 12:00:00,108.45,108.83,108.42,108.69,19779.0,96.551,96.8893,96.5243,96.7647,19779.0
2019-05-15 12:10:00,108.71,108.73,108.22,108.22,15337.0,96.7825,96.8003,96.3462,96.3462,15337.0
2019-05-15 12:20:00,108.22,108.33,107.98,108.07,8607.0,96.3462,96.4442,96.1326,96.2127,8607.0
2019-05-15 12:30:00,108.09,108.13,107.93,108.02,10882.0,96.2305,96.2661,96.0881,96.1682,10882.0
2019-05-15 12:40:00,108.04,108.25,108.02,108.15,11838.0,96.186,96.3729,96.1682,96.2839,11838.0
2019-05-15 12:50:00,108.18,108.21,107.75,108.02,13425.0,96.3106,96.3373,95.9278,96.1682,13425.0
2019-05-15 13:00:00,107.98,108.2,107.94,108.05,12989.0,96.1326,96.3284,96.097,96.1949,12989.0
2019-05-15 13:10:00,108.08,108.15,107.9,107.91,10648.0,96.2216,96.2839,96.0613,96.0702,10648.0
2019-05-15 13:20:00,107.93,108.11,107.93,108.05,8833.0,96.0881,96.2483,96.0881,96.1949,8833.0
2019-05-15 13:30:00,108.04,108.24,108.04,108.22,20878.0,96.186,96.364,96.186,96.3462,20878.0
2019-05-15 13:40:00,108.22,108.22,108.05,108.16,14742.0,96.3462,96.3462,96.1949,96.2928,14742.0
2019-05-15 13:50:00,108.12,108.2,108.03,108.08,14477.0,96.2572,96.3284,96.1771,96.2216,14477.0
2019-05-15 14:00:00,108.07,108.16,107.96,108.02,11696.0,96.2127,96.2928,96.1148,96.1682,11696.0
2019-05-15 14:10:00,108.05,108.19,108.05,108.09,14766.0,96.1949,96.3195,96.1949,96.2305,14766.0
2019-05-15 14:20:00,108.12,108.25,108.1,108.2,23665.0,96.2572,96.3729,96.2394,96.3284,23665.0
2019-05-15 14:30:00,108.2,108.28,108.09,108.18,25540.0,96.3284,96.3997,96.2305,96.3106,25540.0
2019-05-15 14:40:00,108.18,108.29,108.17,108.25,12084.0,96.3106,96.4086,96.3017,96.3729,12084.0
2019-05-15 14:50:00,108.24,108.29,107.97,108.06,15939.0,96.364,96.4086,96.1237,96.2038,15939.0
2019-05-15 15:00:00,108.08,108.23,108.0,108.13,11704.0,96.2216,96.3551,96.1504,96.2661,11704.0
2019-05-15 15:10:00,108.12,108.21,108.06,108.09,29282.0,96.2572,96.3373,96.2038,96.2305,29282.0
2019-05-15 15:20:00,108.11,108.23,108.09,108.13,21218.0,96.2483,96.3551,96.2305,96.2661,21218.0
2019-05-15 15:30:00,108.13,108.25,107.99,108.12,33157.0,96.2661,96.3729,96.1415,96.2572,33157.0
2019-05-15 15:40:00,108.08,108.11,107.81,108.04,88895.0,96.2216,96.2483,95.9812,96.186,88895.0
2019-05-15 15:50:00,108.06,108.18,107.82,107.9,134457.0,96.2038,96.3106,95.9901,96.0613,134457.0
2019-05-16 09:30:00,105.86,105.98,104.25,104.27,243986.0,94.2452,94.352,92.8118,92.8296,243986.0
2019-05-16 09:40:00,104.34,105.11,104.06,104.76,179596.0,92.8919,93.5775,92.6427,93.2659,179596.0
2019-05-16 09:50:00,104.78,105.19,104.7,104.77,120067.0,93.2837,93.6487,93.2124,93.2748,120067.0
2019-05-16 10:00:00,104.77,104.78,104.31,104.32,91102.0,93.2748,93.2837,92.8652,92.8741,91102.0
2019-05-16 10:10:00,104.34,105.12,104.15,105.1,228673.0,92.8919,93.5864,92.7228,93.5686,228673.0
2019-05-16 10:20:00,105.11,105.29,104.97,105.18,75390.0,93.5775,93.7377,93.4528,93.6398,75390.0
2019-05-16 10:30:00,105.16,105.46,105.05,105.4,100219.0,93.622,93.8891,93.524,93.8356,100219.0
2019-05-16 10:40:00,105.42,105.82,105.35,105.82,63361.0,93.8534,94.2096,93.7911,94.2096,63361.0
2019-05-16 10:50:00,105.84,106.17,105.75,106.06,45355.0,94.2274,94.5212,94.1472,94.4232,45355.0
2019-05-16 11:00:00,106.05,106.07,105.57,105.64,55661.0,94.4143,94.4321,93.987,94.0493,55661.0
2019-05-16 11:10:00,105.64,105.75,105.45,105.6,48609.0,94.0493,94.1472,93.8802,94.0137,48609.0
2019-05-16 11:20:00,105.61,105.74,105.56,105.63,33113.0,94.0226,94.1383,93.9781,94.0404,33113.0
2019-05-16 11:30:00,105.65,105.83,105.45,105.73,89866.0,94.0582,94.2185,93.8802,94.1294,89866.0
2019-05-16 11:40:00,105.74,106.01,105.72,105.97,71998.0,94.1383,94.3787,94.1205,94.3431,71998.0
2019-05-16 11:50:00,105.97,106.09,105.82,105.86,31484.0,94.3431,94.4499,94.2096,94.2452,31484.0
2019-05-16 12:00:00,105.89,106.03,105.83,105.91,36155.0,94.2719,94.3965,94.2185,94.2897,36155.0
2019-05-16 12:10:00,105.93,106.18,105.91,106.09,34063.0,94.3075,94.5301,94.2897,94.4499,34063.0
2019-05-16 12:20:00,106.09,106.12,105.9,105.93,30367.0,94.4499,94.4766,94.2808,94.3075,30367.0
2019-05-16 12:30:00,105.95,106.12,105.84,105.86,23336.0,94.3253,94.4766,94.2274,94.2452,23336.0
2019-05-16 12:40:00,105.86,105.94,105.63,105.63,45342.0,94.2452,94.3164,94.0404,94.0404,45342.0
2019-05-16 12:50:00,105.61,105.73,105.36,105.39,76202.0,94.0226,94.1294,93.8,93.8267,76202.0
2019-05-16 13:00:00,105.41,105.51,105.07,105.2,49927.0,93.8445,93.9336,93.5418,93.6576,49927.0
2019-05-16 13:10:00,105.18,105.32,105.05,105.09,42848.0,93.6398,93.7644,93.524,93.5597,42848.0
2019-05-16 13:20:00,105.09,105.15,104.85,104.95,87681.0,93.5597,93.6131,93.346,93.435,87681.0
2019-05-16 13:30:00,104.96,104.98,104.65,104.66,54616.0,93.4439,93.4617,93.1679,93.1768,54616.0
2019-05-16 13:40:00,104.67,104.84,104.41,104.48,80055.0,93.1857,93.3371,92.9543,93.0166,80055.0
2019-05-16 13:50:00,104.48,104.55,104.39,104.47,51167.0,93.0166,93.0789,92.9365,93.0077,51167.0
2019-05-16 14:00:00,104.43,104.74,104.4,104.57,48266.0,92.9721,93.2481,92.9454,93.0967,48266.0
2019-05-16 14:10:00,104.56,104.79,104.47,104.73,52174.0,93.0878,93.2926,93.0077,93.2392,52174.0
2019-05-16 14:20:00,104.71,104.95,104.6,104.95,72469.0,93.2213,93.435,93.1234,93.435,72469.0
2019-05-16 14:30:00,104.95,105.12,104.94,105.11,45049.0,93.435,93.5864,93.4261,93.5775,45049.0
2019-05-16 14:40:00,105.11,105.29,104.97,105.2,60855.0,93.5775,93.7377,93.4528,93.6576,60855.0
2019-05-16 14:50:00,105.22,105.23,104.92,105.03,57946.0,93.6754,93.6843,93.4083,93.5062,57946.0
2019-05-16 15:00:00,105.02,105.04,104.82,104.84,71620.0,93.4973,93.5151,93.3193,93.3371,71620.0
2019-05-16 15:10:00,104.83,105.0,104.78,104.84,76978.0,93.3282,93.4795,93.2837,93.3371,76978.0
2019-05-16 15:20:00,104.84,105.01,104.84,104.97,66225.0,93.3371,93.4884,93.3371,93.4528,66225.0
2019-05-16 15:30:00,104.98,104.98,104.79,104.82,96063.0,93.4617,93.4617,93.2926,93.3193,96063.0
2019-05-16 15:40:00,104.83,104.94,104.76,104.91,96628.0,93.3282,93.4261,93.2659,93.3994,96628.0
2019-05-16 15:50:00,104.92,104.92,104.61,104.65,351154.0,93.4083,93.4083,93.1323,93.1679,351154.0
2019-05-17 09:30:00,103.29,103.42,102.8,103.3,262728.0,91.9571,92.0729,91.5209,91.9661,262728.0
2019-05-17 09:40:00,103.28,103.86,103.13,103.67,121865.0,91.9482,92.4646,91.8147,92.2955,121865.0
2019-05-17 09:50:00,103.62,103.68,102.86,102.96,120783.0,92.2509,92.3044,91.5743,91.6634,120783.0
2019-05-17 10:00:00,102.96,103.35,102.35,102.37,118465.0,91.6634,92.0106,91.1203,91.1381,118465.0
2019-05-17 10:10:00,102.36,102.54,101.95,102.37,88068.0,91.1292,91.2894,90.7642,91.1381,88068.0
2019-05-17 10:20:00,102.37,102.47,102.1,102.3,103125.0,91.1381,91.2271,90.8977,91.0758,103125.0
2019-05-17 10:30:00,102.29,102.43,101.77,101.9,88006.0,91.0669,91.1915,90.6039,90.7197,88006.0
2019-05-17 10:40:00,101.96,102.49,101.83,102.45,115583.0,90.7731,91.2449,90.6573,91.2093,115583.0
2019-05-17 10:50:00,102.42,102.92,102.41,102.73,90168.0,91.1826,91.6277,91.1737,91.4586,90168.0
2019-05-17 11:00:00,102.72,102.97,102.18,102.25,121622.0,91.4497,91.6723,90.9689,91.0313,121622.0
2019-05-17 11:10:00,102.25,102.42,101.93,102.16,122584.0,91.0313,91.1826,90.7464,90.9511,122584.0
2019-05-17 11:20:00,102.14,102.36,101.8,102.01,135132.0,90.9333,91.1292,90.6306,90.8176,135132.0
2019-05-17 11:30:00,102.01,102.02,101.73,101.75,135588.0,90.8176,90.8265,90.5683,90.5861,135588.0
2019-05-17 11:40:00,101.76,101.95,101.64,101.7,121868.0,90.595,90.7642,90.4882,90.5416,121868.0
2019-05-17 11:50:00,101.7,102.06,101.62,101.89,113073.0,90.5416,90.8621,90.4704,90.7108,113073.0
2019-05-17 12:00:00,101.83,102.01,101.51,101.63,74329.0,90.6573,90.8176,90.3724,90.4793,74329.0
2019-05-17 12:10:00,101.6,101.71,101.45,101.7,43797.0,90.4526,90.5505,90.319,90.5416,43797.0
2019-05-17 12:20:00,101.71,101.92,101.54,101.59,31851.0,90.5505,90.7375,90.3992,90.4437,31851.0
2019-05-17 12:30:00,101.59,101.61,101.42,101.46,32301.0,90.4437,90.4615,90.2923,90.3279,32301.0
2019-05-17 12:40:00,101.5,101.88,101.47,101.83,31797.0,90.3635,90.7019,90.3368,90.6573,31797.0
2019-05-17 12:50:00,101.83,101.93,101.71,101.87,42585.0,90.6573,90.7464,90.5505,90.6929,42585.0
2019-05-17 13:00:00,101.85,102.0,101.76,101.89,35883.0,90.6751,90.8087,90.595,90.7108,35883.0
2019-05-17 13:10:00,101.9,102.28,101.9,102.22,41494.0,90.7197,91.058,90.7197,91.0045,41494.0
2019-05-17 13:20:00,102.2,102.31,101.97,101.97,34461.0,90.9867,91.0847,90.782,90.782,34461.0
2019-05-17 13:30:00,101.98,102.09,101.91,102.03,38308.0,90.7909,90.8888,90.7286,90.8354,38308.0
2019-05-17 13:40:00,102.03,102.08,101.76,101.83,54302.0,90.8354,90.8799,90.595,90.6573,54302.0
2019-05-17 13:50:00,101.84,101.85,101.7,101.75,43479.0,90.6662,90.6751,90.5416,90.5861,43479.0
2019-05-17 14:00:00,101.76,101.88,101.42,101.53,82830.0,90.595,90.7019,90.2923,90.3903,82830.0
2019-05-17 14:10:00,101.55,101.76,101.44,101.75,45124.0,90.4081,90.595,90.3101,90.5861,45124.0
2019-05-17 14:20:00,101.74,101.76,101.45,101.51,46281.0,90.5772,90.595,90.319,90.3724,46281.0
2019-05-17 14:30:00,101.53,101.54,101.34,101.38,55668.0,90.3903,90.3992,90.2211,90.2567,55668.0
2019-05-17 14:40:00,101.37,101.37,101.21,101.37,38209.0,90.2478,90.2478,90.1054,90.2478,38209.0
2019-05-17 14:50:00,101.36,101.36,101.27,101.35,46165.0,90.2389,90.2389,90.1588,90.23,46165.0
2019-05-17 15:00:00,101.33,101.36,100.72,100.73,147441.0,90.2122,90.2389,89.6691,89.678,147441.0
2019-05-17 15:10:00,100.72,100.79,100.24,100.3,113233.0,89.6691,89.7314,89.2418,89.2952,113233.0
2019-05-17 15:20:00,100.28,100.63,100.18,100.58,112042.0,89.2774,89.589,89.1884,89.5445,112042.0
2019-05-17 15:30:00,100.55,100.65,100.37,100.37,136581.0,89.5178,89.6068,89.3575,89.3575,136581.0
2019-05-17 15:40:00,100.37,100.78,100.24,100.75,192021.0,89.3575,89.7225,89.2418,89.6958,192021.0
2019-05-17 15:50:00,100.74,101.01,100.63,100.85,400922.0,89.6869,89.9273,89.589,89.7849,400922.0
2019-05-20 09:30:00,97.88,98.09,97.01,97.28,399203.0,87.1407,87.3277,86.3662,86.6066,399203.0
2019-05-20 09:40:00,97.36,99.24,97.26,98.67,162841.0,86.6778,88.3515,86.5888,87.844,162841.0
2019-05-20 09:50:00,98.67,98.68,98.08,98.11,97911.0,87.844,87.853,87.3188,87.3455,97911.0
2019-05-20 10:00:00,98.11,98.13,97.81,97.86,115456.0,87.3455,87.3633,87.0784,87.1229,115456.0
2019-05-20 10:10:00,97.8,98.14,97.61,98.14,70330.0,87.0695,87.3722,86.9004,87.3722,70330.0
2019-05-20 10:20:00,98.12,98.9,98.08,98.63,61966.0,87.3544,88.0488,87.3188,87.8084,61966.0
2019-05-20 10:30:00,98.63,99.04,98.57,98.87,65917.0,87.8084,88.1735,87.755,88.0221,65917.0
2019-05-20 10:40:00,98.87,99.0,98.28,98.31,75378.0,88.0221,88.1378,87.4968,87.5235,75378.0
2019-05-20 10:50:00,98.34,98.83,98.26,98.79,64939.0,87.5503,87.9865,87.479,87.9509,64939.0
2019-05-20 11:00:00,98.79,98.81,98.12,98.2,50585.0,87.9509,87.9687,87.3544,87.4256,50585.0
2019-05-20 11:10:00,98.19,98.7,98.08,98.17,62295.0,87.4167,87.8708,87.3188,87.3989,62295.0
2019-05-20 11:20:00,98.15,98.38,98.02,98.27,65134.0,87.3811,87.5859,87.2654,87.4879,65134.0
2019-05-20 11:30:00,98.29,98.51,98.02,98.19,66096.0,87.5057,87.7016,87.2654,87.4167,66096.0
2019-05-20 11:40:00,98.22,98.48,98.13,98.35,39229.0,87.4434,87.6749,87.3633,87.5592,39229.0
2019-05-20 11:50:00,98.32,98.5,98.19,98.38,42246.0,87.5325,87.6927,87.4167,87.5859,42246.0
2019-05-20 12:00:00,98.41,98.49,98.23,98.33,36935.0,87.6126,87.6838,87.4523,87.5414,36935.0
2019-05-20 12:10:00,98.35,98.81,98.31,98.61,67317.0,87.5592,87.9687,87.5235,87.7906,67317.0
2019-05-20 12:20:00,98.58,98.83,98.47,98.5,35494.0,87.7639,87.9865,87.666,87.6927,35494.0
2019-05-20 12:30:00,98.48,98.73,98.39,98.53,38429.0,87.6749,87.8975,87.5948,87.7194,38429.0
2019-05-20 12:40:00,98.52,98.63,98.32,98.38,22628.0,87.7105,87.8084,87.5325,87.5859,22628.0
2019-05-20 12:50:00,98.33,98.47,98.21,98.25,26745.0,87.5414,87.666,87.4345,87.4701,26745.0
2019-05-20 13:00:00,98.23,98.36,98.07,98.15,36686.0,87.4523,87.5681,87.3099,87.3811,36686.0
2019-05-20 13:10:00,98.15,98.28,98.12,98.17,35370.0,87.3811,87.4968,87.3544,87.3989,35370.0
2019-05-20 13:20:00,98.2,98.27,98.01,98.05,52493.0,87.4256,87.4879,87.2565,87.2921,52493.0
2019-05-20 13:30:00,98.01,98.11,97.89,98.01,42560.0,87.2565,87.3455,87.1496,87.2565,42560.0
2019-05-20 13:40:00,98.03,98.15,97.84,97.98,72056.0,87.2743,87.3811,87.1051,87.2298,72056.0
2019-05-20 13:50:00,98.01,98.05,97.68,97.95,97578.0,87.2565,87.2921,86.9627,87.203,97578.0
2019-05-20 14:00:00,97.91,97.94,97.56,97.56,33113.0,87.1674,87.1941,86.8558,86.8558,33113.0
2019-05-20 14:10:00,97.58,97.73,97.42,97.45,46785.0,86.8736,87.0072,86.7312,86.7579,46785.0
2019-05-20 14:20:00,97.45,97.57,97.32,97.38,37406.0,86.7579,86.8647,86.6422,86.6956,37406.0
2019-05-20 14:30:00,97.39,97.57,97.16,97.25,55073.0,86.7045,86.8647,86.4997,86.5799,55073.0
2019-05-20 14:40:00,97.29,97.44,97.01,97.01,51297.0,86.6155,86.749,86.3662,86.3662,51297.0
2019-05-20 14:50:00,97.03,97.23,97.03,97.14,60215.0,86.384,86.562,86.384,86.4819,60215.0
2019-05-20 15:00:00,97.13,97.22,96.96,96.98,64921.0,86.473,86.5531,86.3217,86.3395,64921.0
2019-05-20 15:10:00,96.98,97.03,96.71,97.01,58644.0,86.3395,86.384,86.0991,86.3662,58644.0
2019-05-20 15:20:00,96.99,97.14,96.87,97.12,66995.0,86.3484,86.4819,86.2415,86.4641,66995.0
2019-05-20 15:30:00,97.09,97.61,97.04,97.48,78380.0,86.4374,86.9004,86.3929,86.7846,78380.0
2019-05-20 15:40:00,97.48,97.52,97.32,97.41,79871.0,86.7846,86.8202,86.6422,86.7223,79871.0
2019-05-20 15:50:00,97.41,97.62,97.39,97.46,258464.0,86.7223,86.9093,86.7045,86.7668,258464.0
2019-05-21 09:30:00,101.42,101.75,99.87,100.02,272832.0,90.2923,90.5861,88.9124,89.0459,272832.0
2019-05-21 09:40:00,100.06,100.13,99.1,99.78,101146.0,89.0815,89.1439,88.2269,88.8323,101146.0
2019-05-21 09:50:00,99.76,99.76,99.14,99.52,69039.0,88.8145,88.8145,88.2625,88.6008,69039.0
2019-05-21 10:00:00,99.49,99.95,99.43,99.69,93378.0,88.5741,88.9836,88.5207,88.7521,93378.0
2019-05-21 10:10:00,99.7,99.82,99.33,99.4,126029.0,88.761,88.8679,88.4316,88.494,126029.0
2019-05-21 10:20:00,99.41,99.72,99.38,99.63,98409.0,88.5029,88.7788,88.4761,88.6987,98409.0
2019-05-21 10:30:00,99.64,99.99,99.5,99.98,110499.0,88.7076,89.0192,88.583,89.0103,110499.0
2019-05-21 10:40:00,99.98,100.17,99.93,100.04,109160.0,89.0103,89.1795,88.9658,89.0637,109160.0
2019-05-21 10:50:00,100.05,100.53,100.03,100.39,110706.0,89.0726,89.5,89.0548,89.3753,110706.0
2019-05-21 11:00:00,100.4,100.57,99.97,100.3,70314.0,89.3842,89.5356,89.0014,89.2952,70314.0
2019-05-21 11:10:00,100.3,100.64,100.2,100.51,119371.0,89.2952,89.5979,89.2062,89.4822,119371.0
2019-05-21 11:20:00,100.52,100.85,100.44,100.72,145727.0,89.4911,89.7849,89.4198,89.6691,145727.0
2019-05-21 11:30:00,100.71,100.72,100.39,100.49,79413.0,89.6602,89.6691,89.3753,89.4644,79413.0
2019-05-21 11:40:00,100.5,100.51,100.38,100.41,65402.0,89.4733,89.4822,89.3664,89.3931,65402.0
2019-05-21 11:50:00,100.41,100.48,100.1,100.17,90773.0,89.3931,89.4555,89.1172,89.1795,90773.0
2019-05-21 12:00:00,100.17,100.46,100.15,100.18,41188.0,89.1795,89.4377,89.1617,89.1884,41188.0
2019-05-21 12:10:00,100.18,100.31,99.99,100.04,26740.0,89.1884,89.3041,89.0192,89.0637,26740.0
2019-05-21 12:20:00,100.05,100.21,100.05,100.16,29336.0,89.0726,89.2151,89.0726,89.1706,29336.0
2019-05-21 12:30:00,100.16,100.18,99.86,100.18,57128.0,89.1706,89.1884,88.9035,89.1884,57128.0
2019-05-21 12:40:00,100.19,100.48,100.17,100.39,58606.0,89.1973,89.4555,89.1795,89.3753,58606.0
2019-05-21 12:50:00,100.41,100.44,100.11,100.37,38871.0,89.3931,89.4198,89.1261,89.3575,38871.0
2019-05-21 13:00:00,100.39,100.39,100.08,100.08,32615.0,89.3753,89.3753,89.0993,89.0993,32615.0
2019-05-21 13:10:00,100.11,100.32,100.1,100.17,37639.0,89.1261,89.313,89.1172,89.1795,37639.0
2019-05-21 13:20:00,100.15,100.23,100.12,100.16,52150.0,89.1617,89.2329,89.135,89.1706,52150.0
2019-05-21 13:30:00,100.15,100.21,100.05,100.14,29740.0,89.1617,89.2151,89.0726,89.1528,29740.0
2019-05-21 13:40:00,100.12,100.28,100.09,100.12,30839.0,89.135,89.2774,89.1082,89.135,30839.0
2019-05-21 13:50:00,100.12,100.27,100.09,100.23,45319.0,89.135,89.2685,89.1082,89.2329,45319.0
2019-05-21 14:00:00,100.23,100.33,100.19,100.19,23484.0,89.2329,89.3219,89.1973,89.1973,23484.0
2019-05-21 14:10:00,100.2,100.39,100.19,100.35,42507.0,89.2062,89.3753,89.1973,89.3397,42507.0
2019-05-21 14:20:00,100.35,100.4,100.26,100.33,28379.0,89.3397,89.3842,89.2596,89.3219,28379.0
2019-05-21 14:30:00,100.35,100.49,100.27,100.47,31020.0,89.3397,89.4644,89.2685,89.4466,31020.0
2019-05-21 14:40:00,100.47,100.56,100.43,100.44,35658.0,89.4466,89.5267,89.4109,89.4198,35658.0
2019-05-21 14:50:00,100.44,100.45,100.12,100.17,45747.0,89.4198,89.4288,89.135,89.1795,45747.0
2019-05-21 15:00:00,100.15,100.16,99.97,100.04,38461.0,89.1617,89.1706,89.0014,89.0637,38461.0
2019-05-21 15:10:00,100.04,100.12,100.0,100.1,64792.0,89.0637,89.135,89.0281,89.1172,64792.0
2019-05-21 15:20:00,100.11,100.21,99.93,100.13,89912.0,89.1261,89.2151,88.9658,89.1439,89912.0
2019-05-21 15:30:00,100.1,100.37,100.02,100.08,90086.0,89.1172,89.3575,89.0459,89.0993,90086.0
2019-05-21 15:40:00,100.08,100.09,99.77,99.88,119713.0,89.0993,89.1082,88.8234,88.9213,119713.0
2019-05-21 15:50:00,99.89,100.05,99.75,100.02,324078.0,88.9302,89.0726,88.8056,89.0459,324078.0
2019-05-22 09:30:00,98.84,101.33,98.58,100.66,180895.0,87.9954,90.2122,87.7639,89.6157,180895.0
2019-05-22 09:40:00,100.62,101.44,100.29,101.4,186880.0,89.5801,90.3101,89.2863,90.2745,186880.0
2019-05-22 09:50:00,101.44,102.3,101.18,101.84,228578.0,90.3101,91.0758,90.0787,90.6662,228578.0
2019-05-22 10:00:00,101.89,102.02,101.47,101.74,125786.0,90.7108,90.8265,90.3368,90.5772,125786.0
2019-05-22 10:10:00,101.73,102.3,101.11,102.16,105678.0,90.5683,91.0758,90.0163,90.9511,105678.0
2019-05-22 10:20:00,102.12,102.42,101.8,102.02,99597.0,90.9155,91.1826,90.6306,90.8265,99597.0
2019-05-22 10:30:00,101.99,102.03,101.17,101.34,91955.0,90.7998,90.8354,90.0698,90.2211,91955.0
2019-05-22 10:40:00,101.37,101.73,101.2,101.5,149731.0,90.2478,90.5683,90.0965,90.3635,149731.0
2019-05-22 10:50:00,101.49,101.9,101.49,101.85,116155.0,90.3546,90.7197,90.3546,90.6751,116155.0
2019-05-22 11:00:00,101.87,102.4,101.73,101.99,156172.0,90.6929,91.1648,90.5683,90.7998,156172.0
2019-05-22 11:10:00,101.99,102.72,101.91,102.51,137770.0,90.7998,91.4497,90.7286,91.2627,137770.0
2019-05-22 11:20:00,102.51,102.69,102.11,102.62,112176.0,91.2627,91.423,90.9066,91.3607,112176.0
2019-05-22 11:30:00,102.63,102.83,102.51,102.65,139065.0,91.3696,91.5476,91.2627,91.3874,139065.0
2019-05-22 11:40:00,102.65,102.94,102.54,102.86,61205.0,91.3874,91.6456,91.2894,91.5743,61205.0
2019-05-22 11:50:00,102.88,103.1,102.62,102.81,94322.0,91.5921,91.788,91.3607,91.5298,94322.0
2019-05-22 12:00:00,102.79,102.89,102.58,102.75,43012.0,91.512,91.601,91.325,91.4764,43012.0
2019-05-22 12:10:00,102.74,102.83,102.33,102.45,54746.0,91.4675,91.5476,91.1025,91.2093,54746.0
2019-05-22 12:20:00,102.47,102.53,102.2,102.38,52481.0,91.2271,91.2805,90.9867,91.147,52481.0
2019-05-22 12:30:00,102.37,102.37,102.03,102.21,48397.0,91.1381,91.1381,90.8354,90.9956,48397.0
2019-05-22 12:40:00,102.19,102.2,101.68,101.72,47734.0,90.9778,90.9867,90.5238,90.5594,47734.0
2019-05-22 12:50:00,101.77,101.89,101.57,101.62,69754.0,90.6039,90.7108,90.4259,90.4704,69754.0
2019-05-22 13:00:00,101.58,101.69,101.25,101.41,47079.0,90.4348,90.5327,90.141,90.2834,47079.0
2019-05-22 13:10:00,101.4,101.67,101.15,101.5,52722.0,90.2745,90.5149,90.0519,90.3635,52722.0
2019-05-22 13:20:00,101.49,101.69,101.33,101.43,89545.0,90.3546,90.5327,90.2122,90.3012,89545.0
2019-05-22 13:30:00,101.41,101.71,101.3,101.65,60582.0,90.2834,90.5505,90.1855,90.4971,60582.0
2019-05-22 13:40:00,101.67,101.85,101.58,101.81,56403.0,90.5149,90.6751,90.4348,90.6395,56403.0
2019-05-22 13:50:00,101.82,101.9,101.7,101.74,54681.0,90.6484,90.7197,90.5416,90.5772,54681.0
2019-05-22 14:00:00,101.74,101.75,101.35,101.46,57689.0,90.5772,90.5861,90.23,90.3279,57689.0
2019-05-22 14:10:00,101.46,101.49,101.17,101.49,42053.0,90.3279,90.3546,90.0698,90.3546,42053.0
2019-05-22 14:20:00,101.46,101.78,101.42,101.78,33600.0,90.3279,90.6128,90.2923,90.6128,33600.0
2019-05-22 14:30:00,101.78,101.93,101.65,101.91,42304.0,90.6128,90.7464,90.4971,90.7286,42304.0
2019-05-22 14:40:00,101.92,101.92,101.49,101.62,60195.0,90.7375,90.7375,90.3546,90.4704,60195.0
2019-05-22 14:50:00,101.61,101.74,101.48,101.59,46920.0,90.4615,90.5772,90.3457,90.4437,46920.0
2019-05-22 15:00:00,101.59,101.62,101.15,101.42,68419.0,90.4437,90.4704,90.0519,90.2923,68419.0
2019-05-22 15:10:00,101.42,101.58,101.36,101.46,50935.0,90.2923,90.4348,90.2389,90.3279,50935.0
2019-05-22 15:20:00,101.45,101.71,101.43,101.65,66829.0,90.319,90.5505,90.3012,90.4971,66829.0
2019-05-22 15:30:00,101.64,101.94,101.63,101.93,124846.0,90.4882,90.7553,90.4793,90.7464,124846.0
2019-05-22 15:40:00,101.93,101.95,101.7,101.76,151638.0,90.7464,90.7642,90.5416,90.595,151638.0
2019-05-22 15:50:00,101.76,101.81,101.43,101.44,421156.0,90.595,90.6395,90.3012,90.3101,421156.0
2019-05-23 09:30:00,99.48,100.56,99.02,99.08,171486.0,88.5652,89.5267,88.1556,88.2091,171486.0
2019-05-23 09:40:00,99.04,99.16,98.2,98.44,125894.0,88.1735,88.2803,87.4256,87.6393,125894.0
2019-05-23 09:50:00,98.4,98.57,97.85,98.43,139166.0,87.6037,87.755,87.114,87.6304,139166.0
2019-05-23 10:00:00,98.4,98.62,97.67,97.72,77654.0,87.6037,87.7995,86.9538,86.9983,77654.0
2019-05-23 10:10:00,97.68,98.9,97.6,98.9,83562.0,86.9627,88.0488,86.8914,88.0488,83562.0
2019-05-23 10:20:00,98.9,99.08,98.59,98.92,66272.0,88.0488,88.2091,87.7728,88.0666,66272.0
2019-05-23 10:30:00,98.92,99.03,98.69,98.82,46882.0,88.0666,88.1646,87.8619,87.9776,46882.0
2019-05-23 10:40:00,98.85,98.9,98.72,98.79,35450.0,88.0043,88.0488,87.8886,87.9509,35450.0
2019-05-23 10:50:00,98.83,99.28,98.75,98.94,29424.0,87.9865,88.3871,87.9153,88.0844,29424.0
2019-05-23 11:00:00,98.94,99.27,98.76,99.11,48610.0,88.0844,88.3782,87.9242,88.2358,48610.0
2019-05-23 11:10:00,99.11,99.24,98.97,99.18,38700.0,88.2358,88.3515,88.1111,88.2981,38700.0
2019-05-23 11:20:00,99.2,100.11,98.97,99.17,83812.0,88.3159,89.1261,88.1111,88.2892,83812.0
2019-05-23 11:30:00,99.2,99.3,98.93,99.1,96201.0,88.3159,88.4049,88.0755,88.2269,96201.0
2019-05-23 11:40:00,99.06,99.06,98.64,98.67,24073.0,88.1913,88.1913,87.8173,87.844,24073.0
2019-05-23 11:50:00,98.67,98.78,98.38,98.48,30542.0,87.844,87.942,87.5859,87.6749,30542.0
2019-05-23 12:00:00,98.48,98.67,98.37,98.4,26680.0,87.6749,87.844,87.577,87.6037,26680.0
2019-05-23 12:10:00,98.41,98.7,98.34,98.66,23248.0,87.6126,87.8708,87.5503,87.8351,23248.0
2019-05-23 12:20:00,98.66,99.03,98.64,98.93,31894.0,87.8351,88.1646,87.8173,88.0755,31894.0
2019-05-23 12:30:00,98.93,98.95,98.61,98.75,42887.0,88.0755,88.0933,87.7906,87.9153,42887.0
2019-05-23 12:40:00,98.74,98.84,98.6,98.6,19427.0,87.9064,87.9954,87.7817,87.7817,19427.0
2019-05-23 12:50:00,98.54,98.55,98.17,98.26,23531.0,87.7283,87.7372,87.3989,87.479,23531.0
2019-05-23 13:00:00,98.19,98.49,98.19,98.35,19381.0,87.4167,87.6838,87.4167,87.5592,19381.0
2019-05-23 13:10:00,98.33,98.49,98.27,98.37,38893.0,87.5414,87.6838,87.4879,87.577,38893.0
2019-05-23 13:20:00,98.36,98.49,98.23,98.37,13174.0,87.5681,87.6838,87.4523,87.577,13174.0
2019-05-23 13:30:00,98.3,98.37,98.09,98.27,19407.0,87.5146,87.577,87.3277,87.4879,19407.0
2019-05-23 13:40:00,98.28,98.36,98.11,98.18,20490.0,87.4968,87.5681,87.3455,87.4078,20490.0
2019-05-23 13:50:00,98.15,98.24,98.05,98.16,20909.0,87.3811,87.4612,87.2921,87.39,20909.0
2019-05-23 14:00:00,98.17,98.27,98.05,98.05,27934.0,87.3989,87.4879,87.2921,87.2921,27934.0
2019-05-23 14:10:00,98.07,98.26,98.01,98.19,23365.0,87.3099,87.479,87.2565,87.4167,23365.0
2019-05-23 14:20:00,98.2,98.42,98.07,98.1,21024.0,87.4256,87.6215,87.3099,87.3366,21024.0
2019-05-23 14:30:00,98.12,98.25,98.06,98.13,23557.0,87.3544,87.4701,87.301,87.3633,23557.0
2019-05-23 14:40:00,98.16,98.29,98.03,98.14,29514.0,87.39,87.5057,87.2743,87.3722,29514.0
2019-05-23 14:50:00,98.14,98.25,98.08,98.21,25242.0,87.3722,87.4701,87.3188,87.4345,25242.0
2019-05-23 15:00:00,98.2,98.22,98.05,98.13,39773.0,87.4256,87.4434,87.2921,87.3633,39773.0
2019-05-23 15:10:00,98.12,98.48,98.12,98.41,38507.0,87.3544,87.6749,87.3544,87.6126,38507.0
2019-05-23 15:20:00,98.4,99.05,98.4,98.98,66133.0,87.6037,88.1824,87.6037,88.12,66133.0
2019-05-23 15:30:00,98.97,99.18,98.84,98.91,74225.0,88.1111,88.2981,87.9954,88.0577,74225.0
2019-05-23 15:40:00,98.89,98.91,98.51,98.59,123584.0,88.0399,88.0577,87.7016,87.7728,123584.0
2019-05-23 15:50:00,98.6,98.8,98.46,98.74,334437.0,87.7817,87.9598,87.6571,87.9064,334437.0
2019-05-24 09:30:00,99.57,100.42,99.25,99.35,104523.0,88.6453,89.402,88.3604,88.4494,104523.0
2019-05-24 09:40:00,99.44,99.57,99.08,99.27,34476.0,88.5296,88.6453,88.2091,88.3782,34476.0
2019-05-24 09:50:00,99.31,100.02,99.31,99.63,59005.0,88.4138,89.0459,88.4138,88.6987,59005.0
2019-05-24 10:00:00,99.58,100.01,99.57,99.79,85062.0,88.6542,89.037,88.6453,88.8412,85062.0
2019-05-24 10:10:00,99.77,99.84,99.54,99.81,41782.0,88.8234,88.8857,88.6186,88.859,41782.0
2019-05-24 10:20:00,99.8,99.97,99.55,99.57,50712.0,88.8501,89.0014,88.6275,88.6453,50712.0
2019-05-24 10:30:00,99.58,99.8,99.54,99.75,47441.0,88.6542,88.8501,88.6186,88.8056,47441.0
2019-05-24 10:40:00,99.72,99.83,99.36,99.38,74411.0,88.7788,88.8768,88.4583,88.4761,74411.0
2019-05-24 10:50:00,99.36,99.5,99.25,99.49,35840.0,88.4583,88.583,88.3604,88.5741,35840.0
2019-05-24 11:00:00,99.49,99.73,99.47,99.55,84288.0,88.5741,88.7877,88.5563,88.6275,84288.0
2019-05-24 11:10:00,99.55,99.59,99.41,99.45,27024.0,88.6275,88.6631,88.5029,88.5385,27024.0
2019-05-24 11:20:00,99.46,99.56,99.3,99.33,24341.0,88.5474,88.6364,88.4049,88.4316,24341.0
2019-05-24 11:30:00,99.34,99.36,99.2,99.35,25777.0,88.4405,88.4583,88.3159,88.4494,25777.0
2019-05-24 11:40:00,99.34,99.41,99.27,99.37,19943.0,88.4405,88.5029,88.3782,88.4672,19943.0
2019-05-24 11:50:00,99.38,99.43,99.2,99.3,26621.0,88.4761,88.5207,88.3159,88.4049,26621.0
2019-05-24 12:00:00,99.29,99.29,99.1,99.15,19533.0,88.396,88.396,88.2269,88.2714,19533.0
2019-05-24 12:10:00,99.17,99.2,98.94,99.06,14772.0,88.2892,88.3159,88.0844,88.1913,14772.0
2019-05-24 12:20:00,99.07,99.3,99.07,99.24,17577.0,88.2002,88.4049,88.2002,88.3515,17577.0
2019-05-24 12:30:00,99.26,99.44,99.22,99.43,17490.0,88.3693,88.5296,88.3337,88.5207,17490.0
2019-05-24 12:40:00,99.43,99.43,99.24,99.26,13125.0,88.5207,88.5207,88.3515,88.3693,13125.0
2019-05-24 12:50:00,99.23,99.37,99.21,99.35,15043.0,88.3426,88.4672,88.3248,88.4494,15043.0
2019-05-24 13:00:00,99.38,99.4,99.14,99.15,17567.0,88.4761,88.494,88.2625,88.2714,17567.0
2019-05-24 13:10:00,99.16,99.16,99.02,99.14,21200.0,88.2803,88.2803,88.1556,88.2625,21200.0
2019-05-24 13:20:00,99.13,99.18,98.9,98.93,12895.0,88.2536,88.2981,88.0488,88.0755,12895.0
2019-05-24 13:30:00,98.93,98.97,98.81,98.88,10697.0,88.0755,88.1111,87.9687,88.031,10697.0
2019-05-24 13:40:00,98.87,99.19,98.83,99.18,42293.0,88.0221,88.307,87.9865,88.2981,42293.0
2019-05-24 13:50:00,99.18,99.27,99.04,99.09,17031.0,88.2981,88.3782,88.1735,88.218,17031.0
2019-05-24 14:00:00,99.1,99.1,98.88,98.98,19362.0,88.2269,88.2269,88.031,88.12,19362.0
2019-05-24 14:10:00,98.99,99.0,98.78,98.83,18013.0,88.1289,88.1378,87.942,87.9865,18013.0
2019-05-24 14:20:00,98.8,98.9,98.73,98.73,18892.0,87.9598,88.0488,87.8975,87.8975,18892.0
2019-05-24 14:30:00,98.75,98.88,98.7,98.82,12251.0,87.9153,88.031,87.8708,87.9776,12251.0
2019-05-24 14:40:00,98.84,98.92,98.81,98.85,15508.0,87.9954,88.0666,87.9687,88.0043,15508.0
2019-05-24 14:50:00,98.82,98.9,98.76,98.87,20299.0,87.9776,88.0488,87.9242,88.0221,20299.0
2019-05-24 15:00:00,98.88,98.96,98.84,98.89,17083.0,88.031,88.1022,87.9954,88.0399,17083.0
2019-05-24 15:10:00,98.92,98.93,98.73,98.73,25653.0,88.0666,88.0755,87.8975,87.8975,25653.0
2019-05-24 15:20:00,98.71,98.88,98.66,98.85,54000.0,87.8797,88.031,87.8351,88.0043,54000.0
2019-05-24 15:30:00,98.84,98.84,98.73,98.8,34842.0,87.9954,87.9954,87.8975,87.9598,34842.0
2019-05-24 15:40:00,98.79,98.88,98.68,98.74,80794.0,87.9509,88.031,87.853,87.9064,80794.0
2019-05-24 15:50:00,98.76,98.81,98.33,98.42,224724.0,87.9242,87.9687,87.5414,87.6215,224724.0
2019-05-28 09:30:00,98.66,99.14,98.6,98.8,36282.0,87.8351,88.2625,87.7817,87.9598,36282.0
2019-05-28 09:40:00,98.85,98.91,98.09,98.09,28200.0,88.0043,88.0577,87.3277,87.3277,28200.0
2019-05-28 09:50:00,98.14,98.14,97.53,97.62,65247.0,87.3722,87.3722,86.8291,86.9093,65247.0
2019-05-28 10:00:00,97.59,97.77,97.27,97.31,64909.0,86.8825,87.0428,86.5977,86.6333,64909.0
2019-05-28 10:10:00,97.33,97.36,96.76,96.88,35936.0,86.6511,86.6778,86.1436,86.2504,35936.0
2019-05-28 10:20:00,96.88,97.4,96.86,97.31,25052.0,86.2504,86.7134,86.2326,86.6333,25052.0
2019-05-28 10:30:00,97.3,97.51,97.07,97.27,34988.0,86.6244,86.8113,86.4196,86.5977,34988.0
2019-05-28 10:40:00,97.3,97.69,97.29,97.41,25010.0,86.6244,86.9716,86.6155,86.7223,25010.0
2019-05-28 10:50:00,97.4,97.52,97.35,97.37,20037.0,86.7134,86.8202,86.6689,86.6867,20037.0
2019-05-28 11:00:00,97.37,97.64,97.29,97.6,22635.0,86.6867,86.9271,86.6155,86.8914,22635.0
2019-05-28 11:10:00,97.61,97.93,97.6,97.7,19525.0,86.9004,87.1852,86.8914,86.9805,19525.0
2019-05-28 11:20:00,97.68,97.78,97.52,97.52,25653.0,86.9627,87.0517,86.8202,86.8202,25653.0
2019-05-28 11:30:00,97.51,97.78,97.4,97.64,28397.0,86.8113,87.0517,86.7134,86.9271,28397.0
2019-05-28 11:40:00,97.66,97.94,97.65,97.83,19712.0,86.9449,87.1941,86.936,87.0962,19712.0
2019-05-28 11:50:00,97.82,97.82,97.55,97.76,16401.0,87.0873,87.0873,86.8469,87.0339,16401.0
2019-05-28 12:00:00,97.7,98.1,97.66,97.91,17182.0,86.9805,87.3366,86.9449,87.1674,17182.0
2019-05-28 12:10:00,97.94,98.01,97.75,97.83,13011.0,87.1941,87.2565,87.025,87.0962,13011.0
2019-05-28 12:20:00,97.83,97.91,97.64,97.66,14991.0,87.0962,87.1674,86.9271,86.9449,14991.0
2019-05-28 12:30:00,97.68,97.84,97.63,97.79,18582.0,86.9627,87.1051,86.9182,87.0606,18582.0
2019-05-28 12:40:00,97.78,97.78,97.47,97.61,31422.0,87.0517,87.0517,86.7757,86.9004,31422.0
2019-05-28 12:50:00,97.59,97.63,97.45,97.46,21517.0,86.8825,86.9182,86.7579,86.7668,21517.0
2019-05-28 13:00:00,97.47,97.6,97.45,97.56,18610.0,86.7757,86.8914,86.7579,86.8558,18610.0
2019-05-28 13:10:00,97.57,97.63,97.49,97.51,28165.0,86.8647,86.9182,86.7935,86.8113,28165.0
2019-05-28 13:20:00,97.51,97.71,97.51,97.55,15088.0,86.8113,86.9894,86.8113,86.8469,15088.0
2019-05-28 13:30:00,97.55,97.72,97.53,97.65,20067.0,86.8469,86.9983,86.8291,86.936,20067.0
2019-05-28 13:40:00,97.67,97.77,97.63,97.68,14813.0,86.9538,87.0428,86.9182,86.9627,14813.0
2019-05-28 13:50:00,97.68,97.78,97.58,97.76,13289.0,86.9627,87.0517,86.8736,87.0339,13289.0
2019-05-28 14:00:00,97.75,97.76,97.6,97.71,15156.0,87.025,87.0339,86.8914,86.9894,15156.0
2019-05-28 14:10:00,97.7,97.75,97.51,97.54,23629.0,86.9805,87.025,86.8113,86.838,23629.0
2019-05-28 14:20:00,97.53,97.57,97.43,97.46,18628.0,86.8291,86.8647,86.7401,86.7668,18628.0
2019-05-28 14:30:00,97.41,97.51,97.37,97.41,25206.0,86.7223,86.8113,86.6867,86.7223,25206.0
2019-05-28 14:40:00,97.42,97.42,97.22,97.29,31452.0,86.7312,86.7312,86.5531,86.6155,31452.0
2019-05-28 14:50:00,97.28,97.35,97.13,97.32,25323.0,86.6066,86.6689,86.473,86.6422,25323.0
2019-05-28 15:00:00,97.31,97.31,97.07,97.16,47079.0,86.6333,86.6333,86.4196,86.4997,47079.0
2019-05-28 15:10:00,97.15,97.15,97.02,97.06,27770.0,86.4908,86.4908,86.3751,86.4107,27770.0
2019-05-28 15:20:00,97.06,97.28,96.99,97.0,52730.0,86.4107,86.6066,86.3484,86.3573,52730.0
2019-05-28 15:30:00,97.02,97.17,96.87,97.02,51321.0,86.3751,86.5086,86.2415,86.3751,51321.0
2019-05-28 15:40:00,97.03,97.03,96.77,96.91,61211.0,86.384,86.384,86.1525,86.2772,61211.0
2019-05-28 15:50:00,96.93,97.28,96.93,97.07,208281.0,86.295,86.6066,86.295,86.4196,208281.0
2019-05-29 09:30:00,96.12,96.7,95.94,96.43,72748.0,85.5738,86.0902,85.4136,85.8498,72748.0
2019-05-29 09:40:00,96.42,96.92,96.23,96.8,23566.0,85.8409,86.2861,85.6718,86.1792,23566.0
2019-05-29 09:50:00,96.76,96.76,96.29,96.55,86160.0,86.1436,86.1436,85.7252,85.9567,86160.0
2019-05-29 10:00:00,96.55,97.66,96.54,97.66,53410.0,85.9567,86.9449,85.9478,86.9449,53410.0
2019-05-29 10:10:00,97.73,98.21,97.38,98.07,54115.0,87.0072,87.4345,86.6956,87.3099,54115.0
2019-05-29 10:20:00,98.1,98.45,97.94,98.37,68761.0,87.3366,87.6482,87.1941,87.577,68761.0
2019-05-29 10:30:00,98.43,98.74,98.2,98.57,145070.0,87.6304,87.9064,87.4256,87.755,145070.0
2019-05-29 10:40:00,98.55,98.83,98.48,98.64,74664.0,87.7372,87.9865,87.6749,87.8173,74664.0
2019-05-29 10:50:00,98.64,98.64,98.0,98.08,51657.0,87.8173,87.8173,87.2476,87.3188,51657.0
2019-05-29 11:00:00,98.05,98.2,97.93,97.96,85827.0,87.2921,87.4256,87.1852,87.2119,85827.0
2019-05-29 11:10:00,97.94,97.99,97.57,97.76,40681.0,87.1941,87.2387,86.8647,87.0339,40681.0
2019-05-29 11:20:00,97.71,97.75,97.4,97.56,22154.0,86.9894,87.025,86.7134,86.8558,22154.0
2019-05-29 11:30:00,97.53,97.72,97.42,97.44,27585.0,86.8291,86.9983,86.7312,86.749,27585.0
2019-05-29 11:40:00,97.44,97.94,97.4,97.94,51067.0,86.749,87.1941,86.7134,87.1941,51067.0
2019-05-29 11:50:00,97.92,97.99,97.58,97.81,35406.0,87.1763,87.2387,86.8736,87.0784,35406.0
2019-05-29 12:00:00,97.81,97.99,97.72,97.97,31805.0,87.0784,87.2387,86.9983,87.2209,31805.0
2019-05-29 12:10:00,97.98,97.98,97.78,97.82,20816.0,87.2298,87.2298,87.0517,87.0873,20816.0
2019-05-29 12:20:00,97.82,98.15,97.77,98.08,35033.0,87.0873,87.3811,87.0428,87.3188,35033.0
2019-05-29 12:30:00,98.06,98.27,98.04,98.19,24939.0,87.301,87.4879,87.2832,87.4167,24939.0
2019-05-29 12:40:00,98.19,98.33,98.07,98.25,23979.0,87.4167,87.5414,87.3099,87.4701,23979.0
2019-05-29 12:50:00,98.25,98.27,98.0,98.04,24463.0,87.4701,87.4879,87.2476,87.2832,24463.0
2019-05-29 13:00:00,98.09,98.4,97.99,98.38,27857.0,87.3277,87.6037,87.2387,87.5859,27857.0
2019-05-29 13:10:00,98.38,98.51,98.18,98.2,58195.0,87.5859,87.7016,87.4078,87.4256,58195.0
2019-05-29 13:20:00,98.16,98.3,98.11,98.27,20502.0,87.39,87.5146,87.3455,87.4879,20502.0
2019-05-29 13:30:00,98.28,98.38,98.25,98.34,20293.0,87.4968,87.5859,87.4701,87.5503,20293.0
2019-05-29 13:40:00,98.35,98.38,98.11,98.22,16151.0,87.5592,87.5859,87.3455,87.4434,16151.0
2019-05-29 13:50:00,98.23,98.28,98.04,98.04,15450.0,87.4523,87.4968,87.2832,87.2832,15450.0
2019-05-29 14:00:00,98.02,98.18,98.0,98.01,17965.0,87.2654,87.4078,87.2476,87.2565,17965.0
2019-05-29 14:10:00,98.01,98.12,97.97,98.09,23048.0,87.2565,87.3544,87.2209,87.3277,23048.0
2019-05-29 14:20:00,98.1,98.36,98.06,98.13,58787.0,87.3366,87.5681,87.301,87.3633,58787.0
2019-05-29 14:30:00,98.09,98.12,97.9,97.92,20748.0,87.3277,87.3544,87.1585,87.1763,20748.0
2019-05-29 14:40:00,97.9,97.9,97.57,97.7,50056.0,87.1585,87.1585,86.8647,86.9805,50056.0
2019-05-29 14:50:00,97.67,97.71,97.44,97.69,21295.0,86.9538,86.9894,86.749,86.9716,21295.0
2019-05-29 15:00:00,97.68,97.73,97.52,97.67,29410.0,86.9627,87.0072,86.8202,86.9538,29410.0
2019-05-29 15:10:00,97.67,97.92,97.59,97.81,31404.0,86.9538,87.1763,86.8825,87.0784,31404.0
2019-05-29 15:20:00,97.84,98.06,97.77,98.02,34395.0,87.1051,87.301,87.0428,87.2654,34395.0
2019-05-29 15:30:00,98.03,98.4,97.98,98.36,73019.0,87.2743,87.6037,87.2298,87.5681,73019.0
2019-05-29 15:40:00,98.36,98.43,98.18,98.21,70746.0,87.5681,87.6304,87.4078,87.4345,70746.0
2019-05-29 15:50:00,98.21,98.27,98.06,98.09,209039.0,87.4345,87.4879,87.301,87.3277,209039.0
2019-05-30 09:30:00,97.82,99.32,97.37,98.99,84169.0,87.5669,88.9097,87.1641,88.6143,84169.0
2019-05-30 09:40:00,99.01,99.57,98.86,98.98,72654.0,88.6322,89.1335,88.4979,88.6053,72654.0
2019-05-30 09:50:00,98.98,99.31,98.75,99.19,58372.0,88.6053,88.9007,88.3994,88.7933,58372.0
2019-05-30 10:00:00,99.15,99.15,98.76,98.84,52969.0,88.7575,88.7575,88.4084,88.48,52969.0
2019-05-30 10:10:00,98.9,99.09,98.79,98.84,18072.0,88.5337,88.7038,88.4352,88.48,18072.0
2019-05-30 10:20:00,98.79,98.8,98.54,98.62,26003.0,88.4352,88.4442,88.2114,88.283,26003.0
2019-05-30 10:30:00,98.67,99.09,98.57,98.74,33846.0,88.3278,88.7038,88.2383,88.3905,33846.0
2019-05-30 10:40:00,98.78,99.07,98.71,98.92,35135.0,88.4263,88.6859,88.3636,88.5516,35135.0
2019-05-30 10:50:00,98.94,98.96,98.61,98.67,38806.0,88.5695,88.5874,88.2741,88.3278,38806.0
2019-05-30 11:00:00,98.64,98.71,98.38,98.65,27119.0,88.3009,88.3636,88.0682,88.3099,27119.0
2019-05-30 11:10:00,98.67,98.69,98.44,98.45,24228.0,88.3278,88.3457,88.1219,88.1309,24228.0
2019-05-30 11:20:00,98.45,98.45,98.18,98.39,24775.0,88.1309,88.1309,87.8892,88.0771,24775.0
2019-05-30 11:30:00,98.4,98.41,98.12,98.19,19824.0,88.0861,88.095,87.8354,87.8981,19824.0
2019-05-30 11:40:00,98.19,98.31,98.06,98.14,27094.0,87.8981,88.0055,87.7817,87.8533,27094.0
2019-05-30 11:50:00,98.1,98.19,98.0,98.15,15481.0,87.8175,87.8981,87.728,87.8623,15481.0
2019-05-30 12:00:00,98.18,98.24,98.07,98.07,17247.0,87.8892,87.9429,87.7907,87.7907,17247.0
2019-05-30 12:10:00,98.05,98.12,98.01,98.03,12218.0,87.7728,87.8354,87.737,87.7549,12218.0
2019-05-30 12:20:00,98.03,98.38,97.97,98.22,25858.0,87.7549,88.0682,87.7012,87.925,25858.0
2019-05-30 12:30:00,98.26,98.32,98.07,98.27,16941.0,87.9608,88.0145,87.7907,87.9697,16941.0
2019-05-30 12:40:00,98.27,98.38,98.19,98.3,12509.0,87.9697,88.0682,87.8981,87.9966,12509.0
2019-05-30 12:50:00,98.32,98.38,98.14,98.22,12764.0,88.0145,88.0682,87.8533,87.925,12764.0
2019-05-30 13:00:00,98.24,98.25,98.0,98.08,12878.0,87.9429,87.9518,87.728,87.7996,12878.0
2019-05-30 13:10:00,98.06,98.11,97.98,98.05,10313.0,87.7817,87.8265,87.7101,87.7728,10313.0
2019-05-30 13:20:00,98.08,98.1,97.95,98.02,12340.0,87.7996,87.8175,87.6833,87.7459,12340.0
2019-05-30 13:30:00,98.02,98.02,97.78,97.87,14606.0,87.7459,87.7459,87.5311,87.6116,14606.0
2019-05-30 13:40:00,97.88,97.97,97.84,97.92,10737.0,87.6206,87.7012,87.5848,87.6564,10737.0
2019-05-30 13:50:00,97.92,98.0,97.91,97.92,11451.0,87.6564,87.728,87.6475,87.6564,11451.0
2019-05-30 14:00:00,97.92,97.99,97.87,97.94,11829.0,87.6564,87.7191,87.6116,87.6743,11829.0
2019-05-30 14:10:00,97.97,97.97,97.76,97.8,31099.0,87.7012,87.7012,87.5132,87.549,31099.0
2019-05-30 14:20:00,97.82,97.86,97.67,97.83,99453.0,87.5669,87.6027,87.4326,87.5758,99453.0
2019-05-30 14:30:00,97.84,97.9,97.7,97.7,108919.0,87.5848,87.6385,87.4595,87.4595,108919.0
2019-05-30 14:40:00,97.67,97.99,97.62,97.99,26358.0,87.4326,87.7191,87.3878,87.7191,26358.0
2019-05-30 14:50:00,97.97,98.12,97.88,98.09,18036.0,87.7012,87.8354,87.6206,87.8086,18036.0
2019-05-30 15:00:00,98.07,98.07,97.69,97.8,23999.0,87.7907,87.7907,87.4505,87.549,23999.0
2019-05-30 15:10:00,97.8,97.96,97.79,97.89,17614.0,87.549,87.6922,87.54,87.6295,17614.0
2019-05-30 15:20:00,97.86,98.15,97.8,98.14,21625.0,87.6027,87.8623,87.549,87.8533,21625.0
2019-05-30 15:30:00,98.12,98.43,98.02,98.35,40203.0,87.8354,88.1129,87.7459,88.0413,40203.0
2019-05-30 15:40:00,98.35,98.38,98.16,98.22,48956.0,88.0413,88.0682,87.8712,87.925,48956.0
2019-05-30 15:50:00,98.22,98.22,97.96,98.08,114533.0,87.925,87.925,87.6922,87.7996,114533.0
2019-05-31 09:30:00,96.99,97.11,96.48,96.63,87805.0,86.8239,86.9313,86.3673,86.5016,87805.0
2019-05-31 09:40:00,96.61,97.2,96.48,96.97,88044.0,86.4837,87.0119,86.3673,86.806,88044.0
2019-05-31 09:50:00,96.97,97.22,96.64,97.01,81127.0,86.806,87.0298,86.5106,86.8418,81127.0
2019-05-31 10:00:00,97.02,97.33,96.76,97.1,37326.0,86.8507,87.1282,86.618,86.9224,37326.0
2019-05-31 10:10:00,97.12,97.31,97.03,97.22,23565.0,86.9403,87.1103,86.8597,87.0298,23565.0
2019-05-31 10:20:00,97.19,97.63,97.13,97.59,38446.0,87.0029,87.3968,86.9492,87.361,38446.0
2019-05-31 10:30:00,97.57,98.01,97.42,97.88,60879.0,87.3431,87.737,87.2088,87.6206,60879.0
2019-05-31 10:40:00,97.89,98.11,97.62,98.07,47311.0,87.6295,87.8265,87.3878,87.7907,47311.0
2019-05-31 10:50:00,98.07,98.22,98.01,98.18,31218.0,87.7907,87.925,87.737,87.8892,31218.0
2019-05-31 11:00:00,98.13,98.18,97.72,97.85,51898.0,87.8444,87.8892,87.4774,87.5937,51898.0
2019-05-31 11:10:00,97.82,98.13,97.82,98.02,39380.0,87.5669,87.8444,87.5669,87.7459,39380.0
2019-05-31 11:20:00,98.05,98.11,97.88,98.09,26361.0,87.7728,87.8265,87.6206,87.8086,26361.0
2019-05-31 11:30:00,98.1,98.11,97.75,97.93,27342.0,87.8175,87.8265,87.5042,87.6654,27342.0
2019-05-31 11:40:00,97.89,98.13,97.88,98.11,18692.0,87.6295,87.8444,87.6206,87.8265,18692.0
2019-05-31 11:50:00,98.14,98.21,97.96,98.04,22684.0,87.8533,87.916,87.6922,87.7638,22684.0
2019-05-31 12:00:00,97.99,98.1,97.88,97.91,16164.0,87.7191,87.8175,87.6206,87.6475,16164.0
2019-05-31 12:10:00,97.88,97.88,97.69,97.79,12536.0,87.6206,87.6206,87.4505,87.54,12536.0
2019-05-31 12:20:00,97.78,97.8,97.53,97.6,17755.0,87.5311,87.549,87.3073,87.3699,17755.0
2019-05-31 12:30:00,97.6,97.75,97.52,97.55,28750.0,87.3699,87.5042,87.2983,87.3252,28750.0
2019-05-31 12:40:00,97.58,97.61,97.44,97.5,18456.0,87.352,87.3789,87.2267,87.2804,18456.0
2019-05-31 12:50:00,97.54,97.57,97.37,97.48,19900.0,87.3162,87.3431,87.1641,87.2625,19900.0
2019-05-31 13:00:00,97.48,97.62,97.42,97.61,17619.0,87.2625,87.3878,87.2088,87.3789,17619.0
2019-05-31 13:10:00,97.62,97.75,97.59,97.6,13183.0,87.3878,87.5042,87.361,87.3699,13183.0
2019-05-31 13:20:00,97.62,97.68,97.59,97.67,12283.0,87.3878,87.4416,87.361,87.4326,12283.0
2019-05-31 13:30:00,97.65,97.83,97.6,97.76,15387.0,87.4147,87.5758,87.3699,87.5132,15387.0
2019-05-31 13:40:00,97.77,97.81,97.69,97.79,8862.0,87.5221,87.5579,87.4505,87.54,8862.0
2019-05-31 13:50:00,97.76,97.77,97.62,97.73,14019.0,87.5132,87.5221,87.3878,87.4863,14019.0
2019-05-31 14:00:00,97.73,97.78,97.5,97.64,12741.0,87.4863,87.5311,87.2804,87.4058,12741.0
2019-05-31 14:10:00,97.63,97.65,97.29,97.33,17106.0,87.3968,87.4147,87.0924,87.1282,17106.0
2019-05-31 14:20:00,97.32,97.35,97.24,97.26,13734.0,87.1193,87.1461,87.0477,87.0656,13734.0
2019-05-31 14:30:00,97.23,97.25,97.01,97.06,15216.0,87.0387,87.0566,86.8418,86.8865,15216.0
2019-05-31 14:40:00,97.05,97.29,97.02,97.11,17792.0,86.8776,87.0924,86.8507,86.9313,17792.0
2019-05-31 14:50:00,97.11,97.19,97.02,97.04,12141.0,86.9313,87.0029,86.8507,86.8686,12141.0
2019-05-31 15:00:00,97.02,97.04,96.81,96.89,18721.0,86.8507,86.8686,86.6627,86.7344,18721.0
2019-05-31 15:10:00,96.88,96.98,96.8,96.8,18932.0,86.7254,86.8149,86.6538,86.6538,18932.0
2019-05-31 15:20:00,96.81,96.84,96.69,96.83,29777.0,86.6627,86.6896,86.5553,86.6807,29777.0
2019-05-31 15:30:00,96.82,96.91,96.61,96.7,38354.0,86.6717,86.7523,86.4837,86.5643,38354.0
2019-05-31 15:40:00,96.7,96.93,96.66,96.83,56107.0,86.5643,86.7702,86.5285,86.6807,56107.0
2019-05-31 15:50:00,96.83,96.87,96.59,96.61,177584.0,86.6807,86.7165,86.4658,86.4837,177584.0
2019-06-03 09:30:00,97.31,98.32,96.85,97.36,158360.0,87.1103,88.0145,86.6986,87.1551,158360.0
2019-06-03 09:40:00,97.33,97.59,97.0,97.22,28843.0,87.1282,87.361,86.8328,87.0298,28843.0
2019-06-03 09:50:00,97.28,97.34,97.01,97.22,47798.0,87.0835,87.1372,86.8418,87.0298,47798.0
2019-06-03 10:00:00,97.16,97.77,96.93,97.69,59508.0,86.9761,87.5221,86.7702,87.4505,59508.0
2019-06-03 10:10:00,97.65,97.7,97.19,97.35,80998.0,87.4147,87.4595,87.0029,87.1461,80998.0
2019-06-03 10:20:00,97.3,97.44,97.1,97.36,25852.0,87.1014,87.2267,86.9224,87.1551,25852.0
2019-06-03 10:30:00,97.36,97.55,97.22,97.54,20778.0,87.1551,87.3252,87.0298,87.3162,20778.0
2019-06-03 10:40:00,97.55,97.58,97.37,97.49,26575.0,87.3252,87.352,87.1641,87.2715,26575.0
2019-06-03 10:50:00,97.46,97.78,97.41,97.73,21733.0,87.2446,87.5311,87.1999,87.4863,21733.0
2019-06-03 11:00:00,97.74,97.78,97.56,97.66,25306.0,87.4953,87.5311,87.3341,87.4237,25306.0
2019-06-03 11:10:00,97.64,97.7,97.23,97.36,27798.0,87.4058,87.4595,87.0387,87.1551,27798.0
2019-06-03 11:20:00,97.33,97.42,97.17,97.23,49275.0,87.1282,87.2088,86.985,87.0387,49275.0
2019-06-03 11:30:00,97.22,97.33,96.97,97.0,39560.0,87.0298,87.1282,86.806,86.8328,39560.0
2019-06-03 11:40:00,96.99,97.19,96.85,96.9,61667.0,86.8239,87.0029,86.6986,86.7433,61667.0
2019-06-03 11:50:00,96.92,97.06,96.77,96.82,29721.0,86.7612,86.8865,86.6269,86.6717,29721.0
2019-06-03 12:00:00,96.78,97.02,96.5,96.54,72279.0,86.6359,86.8507,86.3852,86.4211,72279.0
2019-06-03 12:10:00,96.49,96.61,96.35,96.5,35130.0,86.3763,86.4837,86.251,86.3852,35130.0
2019-06-03 12:20:00,96.47,96.56,96.28,96.41,56351.0,86.3584,86.439,86.1883,86.3047,56351.0
2019-06-03 12:30:00,96.41,96.73,96.33,96.51,66793.0,86.3047,86.5911,86.2331,86.3942,66793.0
2019-06-03 12:40:00,96.5,96.71,96.47,96.66,14548.0,86.3852,86.5732,86.3584,86.5285,14548.0
2019-06-03 12:50:00,96.63,96.7,96.49,96.53,39385.0,86.5016,86.5643,86.3763,86.4121,39385.0
2019-06-03 13:00:00,96.5,96.58,96.26,96.58,20489.0,86.3852,86.4569,86.1704,86.4569,20489.0
2019-06-03 13:10:00,96.58,96.72,96.5,96.66,12807.0,86.4569,86.5822,86.3852,86.5285,12807.0
2019-06-03 13:20:00,96.68,97.35,96.53,96.98,49196.0,86.5464,87.1461,86.4121,86.8149,49196.0
2019-06-03 13:30:00,96.93,96.93,96.2,96.2,44677.0,86.7702,86.7702,86.1167,86.1167,44677.0
2019-06-03 13:40:00,96.21,96.51,96.13,96.36,74086.0,86.1256,86.3942,86.054,86.2599,74086.0
2019-06-03 13:50:00,96.33,96.68,96.29,96.66,22329.0,86.2331,86.5464,86.1973,86.5285,22329.0
2019-06-03 14:00:00,96.71,96.8,96.56,96.66,22200.0,86.5732,86.6538,86.439,86.5285,22200.0
2019-06-03 14:10:00,96.7,96.7,96.5,96.53,20790.0,86.5643,86.5643,86.3852,86.4121,20790.0
2019-06-03 14:20:00,96.51,96.65,96.44,96.55,12549.0,86.3942,86.5195,86.3315,86.43,12549.0
2019-06-03 14:30:00,96.56,96.65,96.27,96.27,42261.0,86.439,86.5195,86.1794,86.1794,42261.0
2019-06-03 14:40:00,96.28,96.33,96.08,96.12,96829.0,86.1883,86.2331,86.0093,86.0451,96829.0
2019-06-03 14:50:00,96.11,96.34,96.05,96.17,77838.0,86.0361,86.242,85.9824,86.0898,77838.0
2019-06-03 15:00:00,96.17,96.17,95.84,95.84,45810.0,86.0898,86.0898,85.7944,85.7944,45810.0
2019-06-03 15:10:00,95.84,96.04,95.65,95.94,27518.0,85.7944,85.9735,85.6243,85.8839,27518.0
2019-06-03 15:20:00,95.92,96.12,95.6,95.74,41010.0,85.866,86.0451,85.5796,85.7049,41010.0
2019-06-03 15:30:00,95.69,95.87,95.51,95.78,53948.0,85.6601,85.8213,85.499,85.7407,53948.0
2019-06-03 15:40:00,95.8,96.08,95.78,95.92,72956.0,85.7586,86.0093,85.7407,85.866,72956.0
2019-06-03 15:50:00,95.92,96.24,95.9,96.07,162916.0,85.866,86.1525,85.8481,86.0003,162916.0
2019-06-04 09:30:00,97.51,98.11,97.19,97.35,61913.0,87.2894,87.8265,87.0029,87.1461,61913.0
2019-06-04 09:40:00,97.34,97.69,97.02,97.02,37723.0,87.1372,87.4505,86.8507,86.8507,37723.0
2019-06-04 09:50:00,97.04,97.64,96.91,97.46,30219.0,86.8686,87.4058,86.7523,87.2446,30219.0
2019-06-04 10:00:00,97.49,97.81,97.35,97.58,18948.0,87.2715,87.5579,87.1461,87.352,18948.0
2019-06-04 10:10:00,97.59,98.19,97.59,98.14,42874.0,87.361,87.8981,87.361,87.8533,42874.0
2019-06-04 10:20:00,98.04,99.15,97.97,99.0,107372.0,87.7638,88.7575,87.7012,88.6232,107372.0
2019-06-04 10:30:00,99.0,99.3,98.86,98.88,84033.0,88.6232,88.8918,88.4979,88.5158,84033.0
2019-06-04 10:40:00,98.89,99.52,98.81,99.43,153934.0,88.5247,89.0887,88.4531,89.0081,153934.0
2019-06-04 10:50:00,99.44,99.83,99.4,99.7,97098.0,89.0171,89.3662,88.9813,89.2498,97098.0
2019-06-04 11:00:00,99.67,100.1,99.61,99.88,112430.0,89.223,89.6079,89.1693,89.411,112430.0
2019-06-04 11:10:00,99.92,100.07,99.62,100.06,73499.0,89.4468,89.581,89.1782,89.5721,73499.0
2019-06-04 11:20:00,100.06,100.55,100.02,100.49,87753.0,89.5721,90.0107,89.5363,89.957,87753.0
2019-06-04 11:30:00,100.47,100.72,100.43,100.68,91646.0,89.9391,90.1629,89.9033,90.1271,91646.0
2019-06-04 11:40:00,100.7,100.74,100.49,100.57,77938.0,90.145,90.1808,89.957,90.0286,77938.0
2019-06-04 11:50:00,100.6,100.62,100.33,100.5,56537.0,90.0555,90.0734,89.8138,89.966,56537.0
2019-06-04 12:00:00,100.51,100.57,100.08,100.29,68538.0,89.9749,90.0286,89.59,89.778,68538.0
2019-06-04 12:10:00,100.27,100.36,100.14,100.31,45673.0,89.7601,89.8407,89.6437,89.7959,45673.0
2019-06-04 12:20:00,100.29,100.44,100.16,100.17,27493.0,89.778,89.9123,89.6616,89.6706,27493.0
2019-06-04 12:30:00,100.17,100.18,99.85,99.91,25920.0,89.6706,89.6795,89.3841,89.4378,25920.0
2019-06-04 12:40:00,99.92,100.17,99.83,100.09,59616.0,89.4468,89.6706,89.3662,89.599,59616.0
2019-06-04 12:50:00,100.1,100.32,100.1,100.17,24117.0,89.6079,89.8048,89.6079,89.6706,24117.0
2019-06-04 13:00:00,100.16,100.46,100.15,100.29,26001.0,89.6616,89.9302,89.6527,89.778,26001.0
2019-06-04 13:10:00,100.35,100.37,100.11,100.19,21735.0,89.8317,89.8496,89.6169,89.6885,21735.0
2019-06-04 13:20:00,100.19,100.41,100.11,100.36,19277.0,89.6885,89.8854,89.6169,89.8407,19277.0
2019-06-04 13:30:00,100.37,100.46,100.21,100.27,19848.0,89.8496,89.9302,89.7064,89.7601,19848.0
2019-06-04 13:40:00,100.26,100.43,100.25,100.37,21094.0,89.7511,89.9033,89.7422,89.8496,21094.0
2019-06-04 13:50:00,100.37,100.44,100.23,100.4,17677.0,89.8496,89.9123,89.7243,89.8765,17677.0
2019-06-04 14:00:00,100.4,100.48,100.19,100.28,22702.0,89.8765,89.9481,89.6885,89.769,22702.0
2019-06-04 14:10:00,100.28,100.4,100.11,100.17,26533.0,89.769,89.8765,89.6169,89.6706,26533.0
2019-06-04 14:20:00,100.15,100.2,100.05,100.19,20095.0,89.6527,89.6974,89.5631,89.6885,20095.0
2019-06-04 14:30:00,100.2,100.2,100.02,100.12,20256.0,89.6974,89.6974,89.5363,89.6258,20256.0
2019-06-04 14:40:00,100.11,100.25,100.1,100.24,19752.0,89.6169,89.7422,89.6079,89.7332,19752.0
2019-06-04 14:50:00,100.26,100.32,100.08,100.08,24266.0,89.7511,89.8048,89.59,89.59,24266.0
2019-06-04 15:00:00,100.11,100.39,100.09,100.35,24813.0,89.6169,89.8675,89.599,89.8317,24813.0
2019-06-04 15:10:00,100.35,100.44,100.28,100.36,46112.0,89.8317,89.9123,89.769,89.8407,46112.0
2019-06-04 15:20:00,100.36,100.42,100.25,100.42,26021.0,89.8407,89.8944,89.7422,89.8944,26021.0
2019-06-04 15:30:00,100.43,100.47,100.25,100.31,47621.0,89.9033,89.9391,89.7422,89.7959,47621.0
2019-06-04 15:40:00,100.31,100.5,100.2,100.47,107814.0,89.7959,89.966,89.6974,89.9391,107814.0
2019-06-04 15:50:00,100.48,101.08,100.47,101.0,377380.0,89.9481,90.4852,89.9391,90.4136,377380.0
2019-06-05 09:30:00,101.64,102.43,100.91,100.91,94878.0,90.9865,91.6937,90.333,90.333,94878.0
2019-06-05 09:40:00,100.86,100.96,100.03,100.05,27777.0,90.2882,90.3778,89.5452,89.5631,27777.0
2019-06-05 09:50:00,100.15,100.47,99.83,100.47,25366.0,89.6527,89.9391,89.3662,89.9391,25366.0
2019-06-05 10:00:00,100.45,100.58,99.77,99.86,25450.0,89.9212,90.0376,89.3125,89.3931,25450.0
2019-06-05 10:10:00,99.88,100.1,99.65,99.89,23930.0,89.411,89.6079,89.2051,89.4199,23930.0
2019-06-05 10:20:00,99.84,99.91,99.29,99.39,52533.0,89.3752,89.4378,88.8828,88.9723,52533.0
2019-06-05 10:30:00,99.35,99.37,98.96,99.11,39295.0,88.9365,88.9544,88.5874,88.7217,39295.0
2019-06-05 10:40:00,99.08,99.29,98.64,98.73,23369.0,88.6948,88.8828,88.3009,88.3815,23369.0
2019-06-05 10:50:00,98.74,98.88,98.43,98.66,19369.0,88.3905,88.5158,88.1129,88.3188,19369.0
2019-06-05 11:00:00,98.68,99.28,98.6,99.0,23666.0,88.3367,88.8739,88.2651,88.6232,23666.0
2019-06-05 11:10:00,98.99,99.46,98.94,99.31,19776.0,88.6143,89.035,88.5695,88.9007,19776.0
2019-06-05 11:20:00,99.34,99.7,99.3,99.57,26310.0,88.9276,89.2498,88.8918,89.1335,26310.0
2019-06-05 11:30:00,99.62,99.75,99.44,99.51,19590.0,89.1782,89.2946,89.0171,89.0797,19590.0
2019-06-05 11:40:00,99.55,99.68,99.42,99.45,12379.0,89.1156,89.2319,88.9992,89.026,12379.0
2019-06-05 11:50:00,99.47,99.73,99.39,99.65,14676.0,89.0439,89.2767,88.9723,89.2051,14676.0
2019-06-05 12:00:00,99.69,99.83,99.39,99.53,10843.0,89.2409,89.3662,88.9723,89.0977,10843.0
2019-06-05 12:10:00,99.51,99.51,99.27,99.41,11812.0,89.0797,89.0797,88.8649,88.9902,11812.0
2019-06-05 12:20:00,99.44,99.73,99.41,99.72,12870.0,89.0171,89.2767,88.9902,89.2677,12870.0
2019-06-05 12:30:00,99.68,99.7,99.43,99.52,8563.0,89.2319,89.2498,89.0081,89.0887,8563.0
2019-06-05 12:40:00,99.56,99.75,99.49,99.58,9686.0,89.1245,89.2946,89.0618,89.1424,9686.0
2019-06-05 12:50:00,99.58,99.84,99.52,99.53,13169.0,89.1424,89.3752,89.0887,89.0977,13169.0
2019-06-05 13:00:00,99.55,99.86,99.55,99.86,8926.0,89.1156,89.3931,89.1156,89.3931,8926.0
2019-06-05 13:10:00,99.85,99.97,99.84,99.93,6516.0,89.3841,89.4915,89.3752,89.4557,6516.0
2019-06-05 13:20:00,99.9,99.93,99.71,99.79,7626.0,89.4289,89.4557,89.2588,89.3304,7626.0
2019-06-05 13:30:00,99.79,99.94,99.68,99.91,14150.0,89.3304,89.4647,89.2319,89.4378,14150.0
2019-06-05 13:40:00,99.9,99.92,99.64,99.68,9372.0,89.4289,89.4468,89.1961,89.2319,9372.0
2019-06-05 13:50:00,99.62,99.64,99.48,99.54,13480.0,89.1782,89.1961,89.0529,89.1066,13480.0
2019-06-05 14:00:00,99.51,99.59,99.46,99.55,18754.0,89.0797,89.1514,89.035,89.1156,18754.0
2019-06-05 14:10:00,99.55,99.56,99.34,99.35,12788.0,89.1156,89.1245,88.9276,88.9365,12788.0
2019-06-05 14:20:00,99.35,99.48,99.29,99.31,15959.0,88.9365,89.0529,88.8828,88.9007,15959.0
2019-06-05 14:30:00,99.33,99.42,99.3,99.35,10535.0,88.9186,88.9992,88.8918,88.9365,10535.0
2019-06-05 14:40:00,99.37,99.49,99.33,99.35,10000.0,88.9544,89.0618,88.9186,88.9365,10000.0
2019-06-05 14:50:00,99.31,99.36,99.17,99.3,13254.0,88.9007,88.9455,88.7754,88.8918,13254.0
2019-06-05 15:00:00,99.26,99.43,99.22,99.29,15069.0,88.856,89.0081,88.8201,88.8828,15069.0
2019-06-05 15:10:00,99.31,99.53,99.28,99.53,14614.0,88.9007,89.0977,88.8739,89.0977,14614.0
2019-06-05 15:20:00,99.5,99.63,99.47,99.55,89469.0,89.0708,89.1872,89.0439,89.1156,89469.0
2019-06-05 15:30:00,99.55,99.92,99.37,99.92,65152.0,89.1156,89.4468,88.9544,89.4468,65152.0
2019-06-05 15:40:00,99.92,100.06,99.91,99.98,138765.0,89.4468,89.5721,89.4378,89.5005,138765.0
2019-06-05 15:50:00,99.98,100.03,99.78,99.87,145922.0,89.5005,89.5452,89.3214,89.402,145922.0
2019-06-06 09:30:00,99.71,100.23,99.71,100.0,62089.0,89.2588,89.7243,89.2588,89.5184,62089.0
2019-06-06 09:40:00,99.98,100.08,99.38,99.51,17976.0,89.5005,89.59,88.9634,89.0797,17976.0
2019-06-06 09:50:00,99.51,99.52,98.98,99.02,11000.0,89.0797,89.0887,88.6053,88.6411,11000.0
2019-06-06 10:00:00,98.99,99.23,98.82,98.94,33752.0,88.6143,88.8291,88.4621,88.5695,33752.0
2019-06-06 10:10:00,98.96,99.26,98.85,99.2,25768.0,88.5874,88.856,88.4889,88.8022,25768.0
2019-06-06 10:20:00,99.2,99.2,98.71,98.71,13073.0,88.8022,88.8022,88.3636,88.3636,13073.0
2019-06-06 10:30:00,98.73,99.14,98.72,99.12,16025.0,88.3815,88.7485,88.3726,88.7306,16025.0
2019-06-06 10:40:00,99.08,99.11,98.82,98.99,19170.0,88.6948,88.7217,88.4621,88.6143,19170.0
2019-06-06 10:50:00,99.0,99.09,98.76,98.78,8953.0,88.6232,88.7038,88.4084,88.4263,8953.0
2019-06-06 11:00:00,98.77,99.04,98.63,99.0,21656.0,88.4173,88.659,88.292,88.6232,21656.0
2019-06-06 11:10:00,98.96,99.1,98.81,99.1,36609.0,88.5874,88.7127,88.4531,88.7127,36609.0
2019-06-06 11:20:00,99.06,99.12,98.87,99.11,34104.0,88.6769,88.7306,88.5068,88.7217,34104.0
2019-06-06 11:30:00,99.14,99.48,99.12,99.37,10027.0,88.7485,89.0529,88.7306,88.9544,10027.0
2019-06-06 11:40:00,99.31,99.45,99.03,99.03,11327.0,88.9007,89.026,88.6501,88.6501,11327.0
2019-06-06 11:50:00,99.08,99.22,99.06,99.17,7088.0,88.6948,88.8201,88.6769,88.7754,7088.0
2019-06-06 12:00:00,99.22,99.33,99.1,99.27,12624.0,88.8201,88.9186,88.7127,88.8649,12624.0
2019-06-06 12:10:00,99.24,99.33,99.1,99.33,5434.0,88.838,88.9186,88.7127,88.9186,5434.0
2019-06-06 12:20:00,99.31,99.36,99.21,99.3,7383.0,88.9007,88.9455,88.8112,88.8918,7383.0
2019-06-06 12:30:00,99.27,99.35,99.16,99.18,5619.0,88.8649,88.9365,88.7664,88.7843,5619.0
2019-06-06 12:40:00,99.2,99.47,99.18,99.47,5594.0,88.8022,89.0439,88.7843,89.0439,5594.0
2019-06-06 12:50:00,99.45,99.45,99.31,99.36,5729.0,89.026,89.026,88.9007,88.9455,5729.0
2019-06-06 13:00:00,99.37,99.46,99.26,99.29,12581.0,88.9544,89.035,88.856,88.8828,12581.0
2019-06-06 13:10:00,99.27,99.5,99.23,99.38,6235.0,88.8649,89.0708,88.8291,88.9634,6235.0
2019-06-06 13:20:00,99.35,99.42,99.31,99.37,7198.0,88.9365,88.9992,88.9007,88.9544,7198.0
2019-06-06 13:30:00,99.43,99.53,99.39,99.5,5617.0,89.0081,89.0977,88.9723,89.0708,5617.0
2019-06-06 13:40:00,99.49,99.55,99.45,99.45,10863.0,89.0618,89.1156,89.026,89.026,10863.0
2019-06-06 13:50:00,99.46,99.54,99.43,99.52,8093.0,89.035,89.1066,89.0081,89.0887,8093.0
2019-06-06 14:00:00,99.55,99.58,99.45,99.51,10525.0,89.1156,89.1424,89.026,89.0797,10525.0
2019-06-06 14:10:00,99.52,99.62,99.51,99.59,8371.0,89.0887,89.1782,89.0797,89.1514,8371.0
2019-06-06 14:20:00,99.6,99.66,99.47,99.49,12743.0,89.1603,89.214,89.0439,89.0618,12743.0
2019-06-06 14:30:00,99.49,100.06,99.49,99.83,29855.0,89.0618,89.5721,89.0618,89.3662,29855.0
2019-06-06 14:40:00,99.87,100.08,99.75,99.87,46718.0,89.402,89.59,89.2946,89.402,46718.0
2019-06-06 14:50:00,99.9,99.9,99.76,99.78,13120.0,89.4289,89.4289,89.3035,89.3214,13120.0
2019-06-06 15:00:00,99.82,99.88,99.76,99.86,17072.0,89.3573,89.411,89.3035,89.3931,17072.0
2019-06-06 15:10:00,99.84,100.08,99.84,100.03,29065.0,89.3752,89.59,89.3752,89.5452,29065.0
2019-06-06 15:20:00,100.04,100.16,99.95,100.09,51175.0,89.5542,89.6616,89.4736,89.599,51175.0
2019-06-06 15:30:00,100.09,100.31,100.05,100.19,71995.0,89.599,89.7959,89.5631,89.6885,71995.0
2019-06-06 15:40:00,100.18,100.21,99.94,100.03,71531.0,89.6795,89.7064,89.4647,89.5452,71531.0
2019-06-06 15:50:00,100.01,100.08,99.76,99.98,186203.0,89.5273,89.59,89.3035,89.5005,186203.0
2019-06-07 09:30:00,100.67,100.99,99.95,100.02,43555.0,90.1182,90.4046,89.4736,89.5363,43555.0
2019-06-07 09:40:00,100.03,100.06,99.73,99.9,51364.0,89.5452,89.5721,89.2767,89.4289,51364.0
2019-06-07 09:50:00,99.85,100.16,99.78,100.01,31179.0,89.3841,89.6616,89.3214,89.5273,31179.0
2019-06-07 10:00:00,100.02,100.25,99.97,100.0,53514.0,89.5363,89.7422,89.4915,89.5184,53514.0
2019-06-07 10:10:00,99.98,100.22,99.98,100.16,19985.0,89.5005,89.7153,89.5005,89.6616,19985.0
2019-06-07 10:20:00,100.13,100.18,99.91,100.13,18674.0,89.6348,89.6795,89.4378,89.6348,18674.0
2019-06-07 10:30:00,100.19,100.25,99.9,100.15,55356.0,89.6885,89.7422,89.4289,89.6527,55356.0
2019-06-07 10:40:00,100.2,100.36,100.12,100.31,63156.0,89.6974,89.8407,89.6258,89.7959,63156.0
2019-06-07 10:50:00,100.33,100.67,100.31,100.66,42586.0,89.8138,90.1182,89.7959,90.1092,42586.0
2019-06-07 11:00:00,100.64,100.84,100.28,100.28,52024.0,90.0913,90.2703,89.769,89.769,52024.0
2019-06-07 11:10:00,100.29,100.51,100.23,100.45,119657.0,89.778,89.9749,89.7243,89.9212,119657.0
2019-06-07 11:20:00,100.45,100.46,100.18,100.2,31539.0,89.9212,89.9302,89.6795,89.6974,31539.0
2019-06-07 11:30:00,100.22,100.42,100.21,100.42,15258.0,89.7153,89.8944,89.7064,89.8944,15258.0
2019-06-07 11:40:00,100.44,100.5,100.3,100.42,16891.0,89.9123,89.966,89.7869,89.8944,16891.0
2019-06-07 11:50:00,100.43,100.43,100.2,100.31,45719.0,89.9033,89.9033,89.6974,89.7959,45719.0
2019-06-07 12:00:00,100.28,100.33,100.09,100.15,40518.0,89.769,89.8138,89.599,89.6527,40518.0
2019-06-07 12:10:00,100.15,100.22,100.06,100.14,30451.0,89.6527,89.7153,89.5721,89.6437,30451.0
2019-06-07 12:20:00,100.13,100.43,100.11,100.2,89209.0,89.6348,89.9033,89.6169,89.6974,89209.0
2019-06-07 12:30:00,100.2,100.28,100.04,100.16,18231.0,89.6974,89.769,89.5542,89.6616,18231.0
2019-06-07 12:40:00,100.15,100.28,100.1,100.12,26920.0,89.6527,89.769,89.6079,89.6258,26920.0
2019-06-07 12:50:00,100.12,100.2,100.08,100.12,44556.0,89.6258,89.6974,89.59,89.6258,44556.0
2019-06-07 13:00:00,100.13,100.28,100.11,100.24,15250.0,89.6348,89.769,89.6169,89.7332,15250.0
2019-06-07 13:10:00,100.22,100.22,100.09,100.14,23538.0,89.7153,89.7153,89.599,89.6437,23538.0
2019-06-07 13:20:00,100.15,100.19,100.01,100.03,30372.0,89.6527,89.6885,89.5273,89.5452,30372.0
2019-06-07 13:30:00,100.03,100.07,99.97,100.01,46133.0,89.5452,89.581,89.4915,89.5273,46133.0
2019-06-07 13:40:00,100.01,100.07,99.94,100.01,14996.0,89.5273,89.581,89.4647,89.5273,14996.0
2019-06-07 13:50:00,100.03,100.13,99.97,100.13,15977.0,89.5452,89.6348,89.4915,89.6348,15977.0
2019-06-07 14:00:00,100.14,100.15,100.02,100.11,16432.0,89.6437,89.6527,89.5363,89.6169,16432.0
2019-06-07 14:10:00,100.1,100.33,100.1,100.23,304582.0,89.6079,89.8138,89.6079,89.7243,304582.0
2019-06-07 14:20:00,100.25,100.44,100.22,100.38,235112.0,89.7422,89.9123,89.7153,89.8586,235112.0
2019-06-07 14:30:00,100.4,100.66,100.4,100.56,122561.0,89.8765,90.1092,89.8765,90.0197,122561.0
2019-06-07 14:40:00,100.56,100.57,100.06,100.06,63204.0,90.0197,90.0286,89.5721,89.5721,63204.0
2019-06-07 14:50:00,100.06,100.32,100.05,100.17,27718.0,89.5721,89.8048,89.5631,89.6706,27718.0
2019-06-07 15:00:00,100.18,100.24,100.09,100.19,26062.0,89.6795,89.7332,89.599,89.6885,26062.0
2019-06-07 15:10:00,100.2,100.34,100.14,100.28,59503.0,89.6974,89.8227,89.6437,89.769,59503.0
2019-06-07 15:20:00,100.29,100.5,100.24,100.44,64324.0,89.778,89.966,89.7332,89.9123,64324.0
2019-06-07 15:30:00,100.44,100.55,100.33,100.52,39282.0,89.9123,90.0107,89.8138,89.9839,39282.0
2019-06-07 15:40:00,100.53,100.59,100.44,100.57,143449.0,89.9928,90.0465,89.9123,90.0286,143449.0
2019-06-07 15:50:00,100.59,100.74,100.49,100.69,151693.0,90.0465,90.1808,89.957,90.1361,151693.0
2019-06-10 09:30:00,104.33,105.25,103.13,104.9,143287.0,93.3945,94.2181,92.3203,93.9048,143287.0
2019-06-10 09:40:00,104.91,105.95,104.91,105.6,139571.0,93.9137,94.8447,93.9137,94.5314,139571.0
2019-06-10 09:50:00,105.64,107.45,105.52,107.32,210385.0,94.5672,96.1875,94.4598,96.0711,210385.0
2019-06-10 10:00:00,107.32,107.53,106.62,106.77,195921.0,96.0711,96.2591,95.4445,95.5788,195921.0
2019-06-10 10:10:00,106.76,106.87,106.33,106.8,119403.0,95.5698,95.6683,95.1849,95.6056,119403.0
2019-06-10 10:20:00,106.89,107.26,106.32,106.49,86994.0,95.6862,96.0174,95.1759,95.3281,86994.0
2019-06-10 10:30:00,106.51,106.63,106.29,106.36,81234.0,95.346,95.4535,95.1491,95.2118,81234.0
2019-06-10 10:40:00,106.33,106.7,106.29,106.46,64341.0,95.1849,95.5161,95.1491,95.3013,64341.0
2019-06-10 10:50:00,106.46,106.58,106.28,106.43,36642.0,95.3013,95.4087,95.1401,95.2744,36642.0
2019-06-10 11:00:00,106.45,106.69,106.42,106.69,21939.0,95.2923,95.5072,95.2655,95.5072,21939.0
2019-06-10 11:10:00,106.68,106.87,106.51,106.66,41053.0,95.4982,95.6683,95.346,95.4803,41053.0
2019-06-10 11:20:00,106.66,106.92,106.54,106.79,32888.0,95.4803,95.7131,95.3729,95.5967,32888.0
2019-06-10 11:30:00,106.83,107.08,106.62,106.74,37516.0,95.6325,95.8563,95.4445,95.5519,37516.0
2019-06-10 11:40:00,106.73,106.95,106.53,106.59,26263.0,95.543,95.7399,95.3639,95.4176,26263.0
2019-06-10 11:50:00,106.59,107.38,106.58,107.38,35241.0,95.4176,96.1248,95.4087,96.1248,35241.0
2019-06-10 12:00:00,107.37,107.44,107.02,107.02,76874.0,96.1159,96.1786,95.8026,95.8026,76874.0
2019-06-10 12:10:00,107.04,107.29,107.0,107.03,58558.0,95.8205,96.0443,95.7847,95.8115,58558.0
2019-06-10 12:20:00,107.03,107.08,106.73,106.85,42486.0,95.8115,95.8563,95.543,95.6504,42486.0
2019-06-10 12:30:00,106.85,106.85,106.52,106.7,42919.0,95.6504,95.6504,95.355,95.5161,42919.0
2019-06-10 12:40:00,106.7,106.76,106.47,106.56,45841.0,95.5161,95.5698,95.3102,95.3908,45841.0
2019-06-10 12:50:00,106.54,106.55,106.23,106.33,42928.0,95.3729,95.3818,95.0954,95.1849,42928.0
2019-06-10 13:00:00,106.34,106.57,106.33,106.41,19103.0,95.1939,95.3997,95.1849,95.2565,19103.0
2019-06-10 13:10:00,106.4,106.77,106.4,106.73,45846.0,95.2476,95.5788,95.2476,95.543,45846.0
2019-06-10 13:20:00,106.71,106.78,106.6,106.74,36151.0,95.5251,95.5877,95.4266,95.5519,36151.0
2019-06-10 13:30:00,106.74,106.91,106.74,106.88,36337.0,95.5519,95.7041,95.5519,95.6773,36337.0
2019-06-10 13:40:00,106.88,106.95,106.51,106.52,81421.0,95.6773,95.7399,95.346,95.355,81421.0
2019-06-10 13:50:00,106.48,106.56,106.32,106.54,39844.0,95.3192,95.3908,95.1759,95.3729,39844.0
2019-06-10 14:00:00,106.54,106.56,106.33,106.5,32025.0,95.3729,95.3908,95.1849,95.3371,32025.0
2019-06-10 14:10:00,106.47,106.49,106.3,106.32,39672.0,95.3102,95.3281,95.158,95.1759,39672.0
2019-06-10 14:20:00,106.34,106.52,106.3,106.41,45792.0,95.1939,95.355,95.158,95.2565,45792.0
2019-06-10 14:30:00,106.4,106.54,106.27,106.53,38307.0,95.2476,95.3729,95.1312,95.3639,38307.0
2019-06-10 14:40:00,106.54,106.67,106.41,106.6,36759.0,95.3729,95.4893,95.2565,95.4266,36759.0
2019-06-10 14:50:00,106.58,106.7,106.54,106.63,31568.0,95.4087,95.5161,95.3729,95.4535,31568.0
2019-06-10 15:00:00,106.61,106.65,106.45,106.61,60368.0,95.4356,95.4714,95.2923,95.4356,60368.0
2019-06-10 15:10:00,106.61,106.64,106.4,106.5,40962.0,95.4356,95.4624,95.2476,95.3371,40962.0
2019-06-10 15:20:00,106.51,106.56,106.32,106.34,48476.0,95.346,95.3908,95.1759,95.1939,48476.0
2019-06-10 15:30:00,106.35,106.52,106.31,106.39,89611.0,95.2028,95.355,95.167,95.2386,89611.0
2019-06-10 15:40:00,106.39,106.6,106.36,106.58,180633.0,95.2386,95.4266,95.2118,95.4087,180633.0
2019-06-10 15:50:00,106.59,106.78,106.43,106.56,432969.0,95.4176,95.5877,95.2744,95.3908,432969.0
2019-06-11 09:30:00,107.67,108.56,107.11,107.16,66863.0,96.3844,97.1812,95.8831,95.9279,66863.0
2019-06-11 09:40:00,107.22,107.52,106.93,107.08,18718.0,95.9816,96.2502,95.722,95.8563,18718.0
2019-06-11 09:50:00,107.13,107.4,106.62,106.7,32962.0,95.901,96.1427,95.4445,95.5161,32962.0
2019-06-11 10:00:00,106.71,107.05,106.69,106.84,34879.0,95.5251,95.8294,95.5072,95.6414,34879.0
2019-06-11 10:10:00,106.86,106.91,106.5,106.61,30363.0,95.6593,95.7041,95.3371,95.4356,30363.0
2019-06-11 10:20:00,106.64,106.81,106.64,106.69,30663.0,95.4624,95.6146,95.4624,95.5072,30663.0
2019-06-11 10:30:00,106.69,106.8,106.48,106.77,35241.0,95.5072,95.6056,95.3192,95.5788,35241.0
2019-06-11 10:40:00,106.77,106.77,106.39,106.59,23186.0,95.5788,95.5788,95.2386,95.4176,23186.0
2019-06-11 10:50:00,106.57,106.8,106.43,106.76,14855.0,95.3997,95.6056,95.2744,95.5698,14855.0
2019-06-11 11:00:00,106.76,106.78,106.53,106.6,33031.0,95.5698,95.5877,95.3639,95.4266,33031.0
2019-06-11 11:10:00,106.59,106.73,106.37,106.49,17315.0,95.4176,95.543,95.2207,95.3281,17315.0
2019-06-11 11:20:00,106.46,106.56,106.33,106.33,13385.0,95.3013,95.3908,95.1849,95.1849,13385.0
2019-06-11 11:30:00,106.36,106.39,106.06,106.06,26355.0,95.2118,95.2386,94.9432,94.9432,26355.0
2019-06-11 11:40:00,106.09,106.2,105.92,106.01,20948.0,94.9701,95.0685,94.8179,94.8984,20948.0
2019-06-11 11:50:00,106.04,106.15,105.91,105.93,8638.0,94.9253,95.0238,94.8089,94.8268,8638.0
2019-06-11 12:00:00,105.98,106.04,105.71,105.81,16163.0,94.8716,94.9253,94.6299,94.7194,16163.0
2019-06-11 12:10:00,105.78,105.78,105.41,105.46,41545.0,94.6925,94.6925,94.3613,94.4061,41545.0
2019-06-11 12:20:00,105.43,105.52,105.26,105.26,23740.0,94.3792,94.4598,94.2271,94.2271,23740.0
2019-06-11 12:30:00,105.22,105.36,105.1,105.18,32062.0,94.1912,94.3166,94.0838,94.1554,32062.0
2019-06-11 12:40:00,105.17,105.17,104.68,104.72,46782.0,94.1465,94.1465,93.7078,93.7437,46782.0
2019-06-11 12:50:00,104.74,105.04,104.67,105.0,62152.0,93.7616,94.0301,93.6989,93.9943,62152.0
2019-06-11 13:00:00,105.0,105.2,104.96,105.11,13671.0,93.9943,94.1733,93.9585,94.0928,13671.0
2019-06-11 13:10:00,105.1,105.32,105.06,105.08,7959.0,94.0838,94.2808,94.048,94.0659,7959.0
2019-06-11 13:20:00,105.1,105.1,104.88,104.99,17728.0,94.0838,94.0838,93.8869,93.9854,17728.0
2019-06-11 13:30:00,104.99,105.1,104.91,105.03,15638.0,93.9854,94.0838,93.9137,94.0212,15638.0
2019-06-11 13:40:00,105.0,105.09,104.81,104.98,38576.0,93.9943,94.0749,93.8242,93.9764,38576.0
2019-06-11 13:50:00,105.0,105.22,104.97,105.2,22674.0,93.9943,94.1912,93.9675,94.1733,22674.0
2019-06-11 14:00:00,105.19,105.31,104.98,105.1,57468.0,94.1644,94.2718,93.9764,94.0838,57468.0
2019-06-11 14:10:00,105.12,105.24,105.04,105.07,13917.0,94.1017,94.2091,94.0301,94.057,13917.0
2019-06-11 14:20:00,105.08,105.18,105.05,105.08,10585.0,94.0659,94.1554,94.0391,94.0659,10585.0
2019-06-11 14:30:00,105.08,105.14,104.83,104.88,24478.0,94.0659,94.1196,93.8421,93.8869,24478.0
2019-06-11 14:40:00,104.89,105.01,104.87,104.96,13774.0,93.8958,94.0033,93.8779,93.9585,13774.0
2019-06-11 14:50:00,104.97,105.11,104.95,105.02,43220.0,93.9675,94.0928,93.9495,94.0122,43220.0
2019-06-11 15:00:00,105.03,105.2,104.97,105.17,53164.0,94.0212,94.1733,93.9675,94.1465,53164.0
2019-06-11 15:10:00,105.18,105.2,105.03,105.06,86827.0,94.1554,94.1733,94.0212,94.048,86827.0
2019-06-11 15:20:00,105.06,105.12,104.9,104.97,47436.0,94.048,94.1017,93.9048,93.9675,47436.0
2019-06-11 15:30:00,104.96,105.37,104.94,105.29,68155.0,93.9585,94.3255,93.9406,94.2539,68155.0
2019-06-11 15:40:00,105.29,105.32,105.15,105.22,69185.0,94.2539,94.2808,94.1286,94.1912,69185.0
2019-06-11 15:50:00,105.23,105.3,105.13,105.15,149216.0,94.2002,94.2629,94.1107,94.1286,149216.0
2019-06-12 09:30:00,104.86,104.89,103.65,103.99,62677.0,93.869,93.8958,92.7858,93.0902,62677.0
2019-06-12 09:40:00,103.92,104.35,103.67,103.94,24731.0,93.0275,93.4124,92.8037,93.0454,24731.0
2019-06-12 09:50:00,103.94,104.48,103.94,104.48,16789.0,93.0454,93.5288,93.0454,93.5288,16789.0
2019-06-12 10:00:00,104.48,104.55,104.28,104.33,30474.0,93.5288,93.5915,93.3498,93.3945,30474.0
2019-06-12 10:10:00,104.35,104.58,104.32,104.53,38308.0,93.4124,93.6183,93.3856,93.5736,38308.0
2019-06-12 10:20:00,104.53,104.66,104.37,104.52,16416.0,93.5736,93.6899,93.4303,93.5646,16416.0
2019-06-12 10:30:00,104.47,104.53,103.98,104.11,34436.0,93.5199,93.5736,93.0812,93.1976,34436.0
2019-06-12 10:40:00,104.11,104.22,103.91,103.98,37176.0,93.1976,93.2961,93.0186,93.0812,37176.0
2019-06-12 10:50:00,104.01,104.03,103.76,103.76,20724.0,93.1081,93.126,92.8843,92.8843,20724.0
2019-06-12 11:00:00,103.76,103.97,103.74,103.92,16396.0,92.8843,93.0723,92.8664,93.0275,16396.0
2019-06-12 11:10:00,103.92,104.1,103.88,104.02,51227.0,93.0275,93.1886,92.9917,93.117,51227.0
2019-06-12 11:20:00,104.0,104.07,103.87,104.04,25890.0,93.0991,93.1618,92.9827,93.1349,25890.0
2019-06-12 11:30:00,104.01,104.11,103.89,103.92,10278.0,93.1081,93.1976,93.0007,93.0275,10278.0
2019-06-12 11:40:00,103.89,103.96,103.81,103.84,13854.0,93.0007,93.0633,92.929,92.9559,13854.0
2019-06-12 11:50:00,103.8,103.87,103.73,103.75,10326.0,92.9201,92.9827,92.8574,92.8753,10326.0
2019-06-12 12:00:00,103.75,104.12,103.73,104.09,8533.0,92.8753,93.2065,92.8574,93.1797,8533.0
2019-06-12 12:10:00,104.11,104.11,103.87,104.01,9120.0,93.1976,93.1976,92.9827,93.1081,9120.0
2019-06-12 12:20:00,103.98,104.28,103.95,104.24,9571.0,93.0812,93.3498,93.0544,93.314,9571.0
2019-06-12 12:30:00,104.22,104.26,104.12,104.16,7380.0,93.2961,93.3319,93.2065,93.2424,7380.0
2019-06-12 12:40:00,104.16,104.39,104.09,104.39,7364.0,93.2424,93.4482,93.1797,93.4482,7364.0
2019-06-12 12:50:00,104.4,104.44,104.27,104.3,13990.0,93.4572,93.493,93.3408,93.3677,13990.0
2019-06-12 13:00:00,104.35,104.35,104.23,104.25,7041.0,93.4124,93.4124,93.305,93.3229,7041.0
2019-06-12 13:10:00,104.2,104.2,103.99,104.11,8000.0,93.2782,93.2782,93.0902,93.1976,8000.0
2019-06-12 13:20:00,104.11,104.12,103.92,104.07,7900.0,93.1976,93.2065,93.0275,93.1618,7900.0
2019-06-12 13:30:00,104.08,104.1,103.95,103.98,9415.0,93.1707,93.1886,93.0544,93.0812,9415.0
2019-06-12 13:40:00,103.98,104.21,103.97,104.17,23876.0,93.0812,93.2871,93.0723,93.2513,23876.0
2019-06-12 13:50:00,104.16,104.21,104.08,104.1,7047.0,93.2424,93.2871,93.1707,93.1886,7047.0
2019-06-12 14:00:00,104.13,104.23,104.1,104.15,9623.0,93.2155,93.305,93.1886,93.2334,9623.0
2019-06-12 14:10:00,104.15,104.26,104.11,104.14,8528.0,93.2334,93.3319,93.1976,93.2244,8528.0
2019-06-12 14:20:00,104.15,104.26,104.07,104.25,13691.0,93.2334,93.3319,93.1618,93.3229,13691.0
2019-06-12 14:30:00,104.25,104.27,104.11,104.12,18934.0,93.3229,93.3408,93.1976,93.2065,18934.0
2019-06-12 14:40:00,104.12,104.32,104.06,104.27,11304.0,93.2065,93.3856,93.1528,93.3408,11304.0
2019-06-12 14:50:00,104.28,104.3,104.11,104.11,17097.0,93.3498,93.3677,93.1976,93.1976,17097.0
2019-06-12 15:00:00,104.13,104.16,104.01,104.15,13803.0,93.2155,93.2424,93.1081,93.2334,13803.0
2019-06-12 15:10:00,104.15,104.26,104.13,104.17,16042.0,93.2334,93.3319,93.2155,93.2513,16042.0
2019-06-12 15:20:00,104.17,104.25,104.16,104.22,30178.0,93.2513,93.3229,93.2424,93.2961,30178.0
2019-06-12 15:30:00,104.22,104.34,104.2,104.32,39840.0,93.2961,93.4035,93.2782,93.3856,39840.0
2019-06-12 15:40:00,104.32,104.43,104.26,104.41,55070.0,93.3856,93.4841,93.3319,93.4661,55070.0
2019-06-12 15:50:00,104.42,104.61,104.29,104.37,184752.0,93.4751,93.6452,93.3587,93.4303,184752.0
2019-06-13 09:30:00,104.78,105.43,104.49,104.64,24867.0,93.7974,94.3792,93.5378,93.672,24867.0
2019-06-13 09:40:00,104.6,105.03,104.6,104.87,9800.0,93.6362,94.0212,93.6362,93.8779,9800.0
2019-06-13 09:50:00,104.92,105.06,104.73,104.96,11702.0,93.9227,94.048,93.7526,93.9585,11702.0
2019-06-13 10:00:00,105.01,105.01,104.7,104.73,17309.0,94.0033,94.0033,93.7258,93.7526,17309.0
2019-06-13 10:10:00,104.74,104.92,104.69,104.86,9538.0,93.7616,93.9227,93.7168,93.869,9538.0
2019-06-13 10:20:00,104.79,104.9,104.7,104.82,14155.0,93.8063,93.9048,93.7258,93.8332,14155.0
2019-06-13 10:30:00,104.84,105.03,104.8,104.88,12666.0,93.8511,94.0212,93.8153,93.8869,12666.0
2019-06-13 10:40:00,104.89,104.98,104.78,104.89,26621.0,93.8958,93.9764,93.7974,93.8958,26621.0
2019-06-13 10:50:00,104.86,104.97,104.7,104.84,33641.0,93.869,93.9675,93.7258,93.8511,33641.0
2019-06-13 11:00:00,104.84,105.19,104.8,104.9,15951.0,93.8511,94.1644,93.8153,93.9048,15951.0
2019-06-13 11:10:00,104.94,105.02,104.77,104.91,13769.0,93.9406,94.0122,93.7884,93.9137,13769.0
2019-06-13 11:20:00,104.94,105.0,104.69,104.94,15833.0,93.9406,93.9943,93.7168,93.9406,15833.0
2019-06-13 11:30:00,104.92,104.95,104.76,104.92,17366.0,93.9227,93.9495,93.7795,93.9227,17366.0
2019-06-13 11:40:00,104.93,105.04,104.92,105.03,8819.0,93.9316,94.0301,93.9227,94.0212,8819.0
2019-06-13 11:50:00,105.03,105.21,105.02,105.17,7911.0,94.0212,94.1823,94.0122,94.1465,7911.0
2019-06-13 12:00:00,105.16,105.33,105.15,105.28,15313.0,94.1375,94.2897,94.1286,94.245,15313.0
2019-06-13 12:10:00,105.27,105.33,105.13,105.14,16383.0,94.236,94.2897,94.1107,94.1196,16383.0
2019-06-13 12:20:00,105.13,105.25,105.04,105.11,15981.0,94.1107,94.2181,94.0301,94.0928,15981.0
2019-06-13 12:30:00,105.1,105.12,104.99,105.12,13693.0,94.0838,94.1017,93.9854,94.1017,13693.0
2019-06-13 12:40:00,105.11,105.32,105.07,105.27,47742.0,94.0928,94.2808,94.057,94.236,47742.0
2019-06-13 12:50:00,105.27,105.4,105.26,105.37,10683.0,94.236,94.3524,94.2271,94.3255,10683.0
2019-06-13 13:00:00,105.37,105.37,105.24,105.35,7687.0,94.3255,94.3255,94.2091,94.3076,7687.0
2019-06-13 13:10:00,105.35,105.51,105.33,105.45,18881.0,94.3076,94.4508,94.2897,94.3971,18881.0
2019-06-13 13:20:00,105.45,105.54,105.37,105.37,11023.0,94.3971,94.4777,94.3255,94.3255,11023.0
2019-06-13 13:30:00,105.4,105.55,105.4,105.54,16285.0,94.3524,94.4867,94.3524,94.4777,16285.0
2019-06-13 13:40:00,105.54,105.54,105.41,105.48,11937.0,94.4777,94.4777,94.3613,94.424,11937.0
2019-06-13 13:50:00,105.5,105.66,105.5,105.61,15324.0,94.4419,94.5851,94.4419,94.5404,15324.0
2019-06-13 14:00:00,105.62,105.7,105.59,105.63,17751.0,94.5493,94.6209,94.5225,94.5583,17751.0
2019-06-13 14:10:00,105.64,105.88,105.56,105.7,109734.0,94.5672,94.7821,94.4956,94.6209,109734.0
2019-06-13 14:20:00,105.71,105.77,105.6,105.72,16137.0,94.6299,94.6836,94.5314,94.6388,16137.0
2019-06-13 14:30:00,105.73,105.74,105.45,105.57,22910.0,94.6478,94.6567,94.3971,94.5046,22910.0
2019-06-13 14:40:00,105.55,105.56,105.34,105.41,13984.0,94.4867,94.4956,94.2987,94.3613,13984.0
2019-06-13 14:50:00,105.42,105.68,105.38,105.62,29419.0,94.3703,94.603,94.3345,94.5493,29419.0
2019-06-13 15:00:00,105.59,105.63,105.43,105.46,28585.0,94.5225,94.5583,94.3792,94.4061,28585.0
2019-06-13 15:10:00,105.49,105.55,105.34,105.4,70219.0,94.4329,94.4867,94.2987,94.3524,70219.0
2019-06-13 15:20:00,105.4,105.53,105.37,105.47,37230.0,94.3524,94.4688,94.3255,94.415,37230.0
2019-06-13 15:30:00,105.48,105.6,105.46,105.53,81626.0,94.424,94.5314,94.4061,94.4688,81626.0
2019-06-13 15:40:00,105.52,105.62,105.44,105.47,41096.0,94.4598,94.5493,94.3882,94.415,41096.0
2019-06-13 15:50:00,105.45,105.83,105.42,105.81,203824.0,94.3971,94.7373,94.3703,94.7194,203824.0
2019-06-14 09:30:00,103.53,103.66,102.78,103.0,178725.0,92.6784,92.7948,92.007,92.2039,178725.0
2019-06-14 09:40:00,103.12,103.66,103.01,103.62,35183.0,92.3114,92.7948,92.2129,92.759,35183.0
2019-06-14 09:50:00,103.57,103.77,103.36,103.52,54746.0,92.7142,92.8932,92.5262,92.6694,54746.0
2019-06-14 10:00:00,103.49,103.49,103.07,103.37,29973.0,92.6426,92.6426,92.2666,92.5352,29973.0
2019-06-14 10:10:00,103.34,103.74,103.24,103.69,16919.0,92.5083,92.8664,92.4188,92.8216,16919.0
2019-06-14 10:20:00,103.57,103.65,103.36,103.53,41400.0,92.7142,92.7858,92.5262,92.6784,41400.0
2019-06-14 10:30:00,103.53,103.66,103.46,103.47,18386.0,92.6784,92.7948,92.6157,92.6247,18386.0
2019-06-14 10:40:00,103.48,103.68,103.4,103.68,18895.0,92.6336,92.8127,92.562,92.8127,18895.0
2019-06-14 10:50:00,103.69,103.88,103.64,103.68,20907.0,92.8216,92.9917,92.7769,92.8127,20907.0
2019-06-14 11:00:00,103.66,103.66,103.34,103.37,24640.0,92.7948,92.7948,92.5083,92.5352,24640.0
2019-06-14 11:10:00,103.32,103.53,102.98,103.5,82247.0,92.4904,92.6784,92.186,92.6515,82247.0
2019-06-14 11:20:00,103.48,103.72,103.41,103.65,91271.0,92.6336,92.8485,92.571,92.7858,91271.0
2019-06-14 11:30:00,103.68,103.89,103.59,103.82,54161.0,92.8127,93.0007,92.7321,92.938,54161.0
2019-06-14 11:40:00,103.85,103.94,103.74,103.78,53734.0,92.9648,93.0454,92.8664,92.9022,53734.0
2019-06-14 11:50:00,103.78,103.89,103.61,103.7,47204.0,92.9022,93.0007,92.75,92.8306,47204.0
2019-06-14 12:00:00,103.66,103.79,103.58,103.78,24248.0,92.7948,92.9111,92.7231,92.9022,24248.0
2019-06-14 12:10:00,103.77,103.82,103.61,103.61,16745.0,92.8932,92.938,92.75,92.75,16745.0
2019-06-14 12:20:00,103.61,103.77,103.54,103.69,14386.0,92.75,92.8932,92.6873,92.8216,14386.0
2019-06-14 12:30:00,103.68,103.78,103.63,103.7,39125.0,92.8127,92.9022,92.7679,92.8306,39125.0
2019-06-14 12:40:00,103.7,103.74,103.63,103.7,10991.0,92.8306,92.8664,92.7679,92.8306,10991.0
2019-06-14 12:50:00,103.71,103.8,103.59,103.69,29637.0,92.8395,92.9201,92.7321,92.8216,29637.0
2019-06-14 13:00:00,103.69,103.76,103.64,103.67,26497.0,92.8216,92.8843,92.7769,92.8037,26497.0
2019-06-14 13:10:00,103.66,103.74,103.66,103.72,9431.0,92.7948,92.8664,92.7948,92.8485,9431.0
2019-06-14 13:20:00,103.73,103.83,103.7,103.8,22876.0,92.8574,92.9469,92.8306,92.9201,22876.0
2019-06-14 13:30:00,103.78,103.87,103.78,103.86,10791.0,92.9022,92.9827,92.9022,92.9738,10791.0
2019-06-14 13:40:00,103.88,103.92,103.73,103.75,10025.0,92.9917,93.0275,92.8574,92.8753,10025.0
2019-06-14 13:50:00,103.76,103.84,103.7,103.78,26686.0,92.8843,92.9559,92.8306,92.9022,26686.0
2019-06-14 14:00:00,103.76,104.01,103.76,104.0,28578.0,92.8843,93.1081,92.8843,93.0991,28578.0
2019-06-14 14:10:00,103.97,104.06,103.85,103.98,30838.0,93.0723,93.1528,92.9648,93.0812,30838.0
2019-06-14 14:20:00,103.96,103.97,103.62,103.76,33658.0,93.0633,93.0723,92.759,92.8843,33658.0
2019-06-14 14:30:00,103.76,103.83,103.7,103.82,18474.0,92.8843,92.9469,92.8306,92.938,18474.0
2019-06-14 14:40:00,103.82,103.91,103.77,103.85,25099.0,92.938,93.0186,92.8932,92.9648,25099.0
2019-06-14 14:50:00,103.84,103.86,103.7,103.81,25942.0,92.9559,92.9738,92.8306,92.929,25942.0
2019-06-14 15:00:00,103.83,104.02,103.82,104.0,29074.0,92.9469,93.117,92.938,93.0991,29074.0
2019-06-14 15:10:00,103.99,104.19,103.99,104.1,28501.0,93.0902,93.2692,93.0902,93.1886,28501.0
2019-06-14 15:20:00,104.09,104.18,104.03,104.17,40120.0,93.1797,93.2603,93.126,93.2513,40120.0
2019-06-14 15:30:00,104.18,104.34,104.11,104.2,34289.0,93.2603,93.4035,93.1976,93.2782,34289.0
2019-06-14 15:40:00,104.21,104.33,104.2,104.26,65318.0,93.2871,93.3945,93.2782,93.3319,65318.0
2019-06-14 15:50:00,104.25,104.41,103.98,104.0,214910.0,93.3229,93.4661,93.0812,93.0991,214910.0
2019-06-17 09:30:00,104.2,104.2,103.47,104.03,28123.0,93.2782,93.2782,92.6247,93.126,28123.0
2019-06-17 09:40:00,104.01,104.41,103.99,104.38,5312.0,93.1081,93.4661,93.0902,93.4393,5312.0
2019-06-17 09:50:00,104.38,104.74,104.35,104.68,17141.0,93.4393,93.7616,93.4124,93.7078,17141.0
2019-06-17 10:00:00,104.74,105.22,104.72,105.17,19570.0,93.7616,94.1912,93.7437,94.1465,19570.0
2019-06-17 10:10:00,105.14,105.31,104.96,105.14,29407.0,94.1196,94.2718,93.9585,94.1196,29407.0
2019-06-17 10:20:00,105.15,105.44,105.14,105.38,24513.0,94.1286,94.3882,94.1196,94.3345,24513.0
2019-06-17 10:30:00,105.35,105.55,105.34,105.54,23723.0,94.3076,94.4867,94.2987,94.4777,23723.0
2019-06-17 10:40:00,105.53,105.63,105.39,105.63,28614.0,94.4688,94.5583,94.3434,94.5583,28614.0
2019-06-17 10:50:00,105.59,105.65,105.46,105.63,49146.0,94.5225,94.5762,94.4061,94.5583,49146.0
2019-06-17 11:00:00,105.6,105.71,105.47,105.65,35634.0,94.5314,94.6299,94.415,94.5762,35634.0
2019-06-17 11:10:00,105.63,105.78,105.48,105.76,36534.0,94.5583,94.6925,94.424,94.6746,36534.0
2019-06-17 11:20:00,105.76,105.76,105.45,105.48,41679.0,94.6746,94.6746,94.3971,94.424,41679.0
2019-06-17 11:30:00,105.47,105.5,105.04,105.04,48082.0,94.415,94.4419,94.0301,94.0301,48082.0
2019-06-17 11:40:00,105.04,105.18,104.97,105.09,27650.0,94.0301,94.1554,93.9675,94.0749,27650.0
2019-06-17 11:50:00,105.08,105.34,105.08,105.3,34067.0,94.0659,94.2987,94.0659,94.2629,34067.0
2019-06-17 12:00:00,105.28,105.31,105.2,105.22,15381.0,94.245,94.2718,94.1733,94.1912,15381.0
2019-06-17 12:10:00,105.23,105.31,105.19,105.23,15700.0,94.2002,94.2718,94.1644,94.2002,15700.0
2019-06-17 12:20:00,105.21,105.32,105.19,105.23,19482.0,94.1823,94.2808,94.1644,94.2002,19482.0
2019-06-17 12:30:00,105.2,105.34,105.17,105.2,14179.0,94.1733,94.2987,94.1465,94.1733,14179.0
2019-06-17 12:40:00,105.21,105.24,105.1,105.15,11029.0,94.1823,94.2091,94.0838,94.1286,11029.0
2019-06-17 12:50:00,105.16,105.19,104.96,105.07,10858.0,94.1375,94.1644,93.9585,94.057,10858.0
2019-06-17 13:00:00,105.05,105.23,105.02,105.19,14779.0,94.0391,94.2002,94.0122,94.1644,14779.0
2019-06-17 13:10:00,105.2,105.28,105.2,105.26,10324.0,94.1733,94.245,94.1733,94.2271,10324.0
2019-06-17 13:20:00,105.25,105.44,105.25,105.4,31932.0,94.2181,94.3882,94.2181,94.3524,31932.0
2019-06-17 13:30:00,105.4,105.51,105.39,105.45,26264.0,94.3524,94.4508,94.3434,94.3971,26264.0
2019-06-17 13:40:00,105.44,105.47,105.4,105.45,12846.0,94.3882,94.415,94.3524,94.3971,12846.0
2019-06-17 13:50:00,105.43,105.51,105.42,105.5,11219.0,94.3792,94.4508,94.3703,94.4419,11219.0
2019-06-17 14:00:00,105.5,105.6,105.5,105.58,14029.0,94.4419,94.5314,94.4419,94.5135,14029.0
2019-06-17 14:10:00,105.59,105.62,105.55,105.56,14458.0,94.5225,94.5493,94.4867,94.4956,14458.0
2019-06-17 14:20:00,105.57,105.59,105.43,105.45,18067.0,94.5046,94.5225,94.3792,94.3971,18067.0
2019-06-17 14:30:00,105.46,105.53,105.45,105.51,12722.0,94.4061,94.4688,94.3971,94.4508,12722.0
2019-06-17 14:40:00,105.49,105.56,105.44,105.46,11844.0,94.4329,94.4956,94.3882,94.4061,11844.0
2019-06-17 14:50:00,105.45,105.45,105.29,105.34,18702.0,94.3971,94.3971,94.2539,94.2987,18702.0
2019-06-17 15:00:00,105.33,105.34,105.25,105.31,22518.0,94.2897,94.2987,94.2181,94.2718,22518.0
2019-06-17 15:10:00,105.3,105.37,105.26,105.3,24216.0,94.2629,94.3255,94.2271,94.2629,24216.0
2019-06-17 15:20:00,105.29,105.46,105.28,105.32,29752.0,94.2539,94.4061,94.245,94.2808,29752.0
2019-06-17 15:30:00,105.31,105.32,105.11,105.14,53269.0,94.2718,94.2808,94.0928,94.1196,53269.0
2019-06-17 15:40:00,105.14,105.18,105.08,105.17,58244.0,94.1196,94.1554,94.0659,94.1465,58244.0
2019-06-17 15:50:00,105.16,105.17,104.96,105.11,270038.0,94.1375,94.1465,93.9585,94.0928,270038.0
2019-06-18 09:30:00,106.7,107.22,106.05,107.14,48661.0,95.5161,95.9816,94.9342,95.91,48661.0
2019-06-18 09:40:00,107.12,108.53,107.0,108.53,50061.0,95.8921,97.1543,95.7847,97.1543,50061.0
2019-06-18 09:50:00,108.53,109.0,108.47,108.95,63636.0,97.1543,97.575,97.1006,97.5303,63636.0
2019-06-18 10:00:00,108.95,109.63,108.85,109.46,92507.0,97.5303,98.139,97.4408,97.9868,92507.0
2019-06-18 10:10:00,109.46,109.87,109.37,109.58,57508.0,97.9868,98.3539,97.9063,98.0942,57508.0
2019-06-18 10:20:00,109.57,109.77,109.27,109.48,70596.0,98.0853,98.2643,97.8167,98.0047,70596.0
2019-06-18 10:30:00,109.49,110.1,109.49,110.0,67334.0,98.0137,98.5597,98.0137,98.4702,67334.0
2019-06-18 10:40:00,109.99,110.23,109.87,110.11,43439.0,98.4613,98.6761,98.3539,98.5687,43439.0
2019-06-18 10:50:00,110.09,110.44,109.94,110.39,107829.0,98.5508,98.8641,98.4165,98.8193,107829.0
2019-06-18 11:00:00,110.34,110.59,110.1,110.55,74924.0,98.7746,98.9984,98.5597,98.9626,74924.0
2019-06-18 11:10:00,110.54,110.55,110.01,110.15,56049.0,98.9536,98.9626,98.4792,98.6045,56049.0
2019-06-18 11:20:00,110.18,110.32,109.96,110.01,35778.0,98.6314,98.7567,98.4344,98.4792,35778.0
2019-06-18 11:30:00,110.02,110.07,109.8,109.9,32333.0,98.4881,98.5329,98.2912,98.3807,32333.0
2019-06-18 11:40:00,109.9,109.93,109.38,109.47,34983.0,98.3807,98.4076,97.9152,97.9958,34983.0
2019-06-18 11:50:00,109.47,109.49,109.33,109.39,26509.0,97.9958,98.0137,97.8705,97.9242,26509.0
2019-06-18 12:00:00,109.38,109.59,109.32,109.51,32833.0,97.9152,98.1032,97.8615,98.0316,32833.0
2019-06-18 12:10:00,109.52,109.56,109.22,109.31,49386.0,98.0405,98.0763,97.772,97.8525,49386.0
2019-06-18 12:20:00,109.28,109.58,109.25,109.52,23301.0,97.8257,98.0942,97.7988,98.0405,23301.0
2019-06-18 12:30:00,109.5,109.62,109.46,109.57,19862.0,98.0226,98.1301,97.9868,98.0853,19862.0
2019-06-18 12:40:00,109.55,109.65,109.41,109.63,20166.0,98.0674,98.1569,97.9421,98.139,20166.0
2019-06-18 12:50:00,109.66,109.66,109.45,109.48,17992.0,98.1659,98.1659,97.9779,98.0047,17992.0
2019-06-18 13:00:00,109.48,109.48,109.1,109.18,33956.0,98.0047,98.0047,97.6646,97.7362,33956.0
2019-06-18 13:10:00,109.17,109.33,109.13,109.33,16118.0,97.7272,97.8705,97.6914,97.8705,16118.0
2019-06-18 13:20:00,109.34,109.34,109.14,109.15,14182.0,97.8794,97.8794,97.7004,97.7093,14182.0
2019-06-18 13:30:00,109.13,109.36,109.13,109.24,11615.0,97.6914,97.8973,97.6914,97.7899,11615.0
2019-06-18 13:40:00,109.24,109.4,109.18,109.34,15317.0,97.7899,97.9331,97.7362,97.8794,15317.0
2019-06-18 13:50:00,109.33,109.76,109.33,109.75,38330.0,97.8705,98.2554,97.8705,98.2464,38330.0
2019-06-18 14:00:00,109.76,109.9,109.66,109.89,28066.0,98.2554,98.3807,98.1659,98.3718,28066.0
2019-06-18 14:10:00,109.92,109.97,109.85,109.9,18116.0,98.3986,98.4434,98.3359,98.3807,18116.0
2019-06-18 14:20:00,109.89,110.21,109.89,110.12,27989.0,98.3718,98.6582,98.3718,98.5776,27989.0
2019-06-18 14:30:00,110.12,110.26,110.03,110.05,20544.0,98.5776,98.703,98.4971,98.515,20544.0
2019-06-18 14:40:00,110.06,110.23,109.99,110.16,26514.0,98.5239,98.6761,98.4613,98.6135,26514.0
2019-06-18 14:50:00,110.15,110.42,110.09,110.38,38840.0,98.6045,98.8462,98.5508,98.8104,38840.0
2019-06-18 15:00:00,110.36,110.36,110.03,110.03,43660.0,98.7925,98.7925,98.4971,98.4971,43660.0
2019-06-18 15:10:00,110.05,110.17,109.94,110.09,34592.0,98.515,98.6224,98.4165,98.5508,34592.0
2019-06-18 15:20:00,110.09,110.17,110.03,110.14,35751.0,98.5508,98.6224,98.4971,98.5956,35751.0
2019-06-18 15:30:00,110.12,110.12,109.77,109.81,67264.0,98.5776,98.5776,98.2643,98.3001,67264.0
2019-06-18 15:40:00,109.8,110.04,109.75,110.03,101876.0,98.2912,98.506,98.2464,98.4971,101876.0
2019-06-18 15:50:00,110.03,110.2,109.76,109.97,386801.0,98.4971,98.6493,98.2554,98.4434,386801.0
2019-06-19 09:30:00,109.95,110.96,109.58,109.89,51433.0,98.4255,99.3296,98.0942,98.3718,51433.0
2019-06-19 09:40:00,109.93,110.17,109.62,110.17,49476.0,98.4076,98.6224,98.1301,98.6224,49476.0
2019-06-19 09:50:00,110.13,110.32,109.5,109.85,32968.0,98.5866,98.7567,98.0226,98.3359,32968.0
2019-06-19 10:00:00,109.91,110.03,109.73,109.78,55150.0,98.3897,98.4971,98.2285,98.2733,55150.0
2019-06-19 10:10:00,109.9,110.16,109.62,109.75,19323.0,98.3807,98.6135,98.1301,98.2464,19323.0
2019-06-19 10:20:00,109.74,109.91,109.74,109.79,17093.0,98.2375,98.3897,98.2375,98.2822,17093.0
2019-06-19 10:30:00,109.82,110.08,109.82,109.91,29113.0,98.3091,98.5418,98.3091,98.3897,29113.0
2019-06-19 10:40:00,109.94,110.0,109.8,109.82,17435.0,98.4165,98.4702,98.2912,98.3091,17435.0
2019-06-19 10:50:00,109.84,109.91,109.74,109.8,26431.0,98.327,98.3897,98.2375,98.2912,26431.0
2019-06-19 11:00:00,109.82,110.37,109.78,110.3,51447.0,98.3091,98.8014,98.2733,98.7388,51447.0
2019-06-19 11:10:00,110.3,110.47,110.2,110.35,80405.0,98.7388,98.891,98.6493,98.7835,80405.0
2019-06-19 11:20:00,110.37,110.81,110.33,110.8,41928.0,98.8014,99.1953,98.7656,99.1864,41928.0
2019-06-19 11:30:00,110.79,110.99,110.73,110.8,42218.0,99.1774,99.3565,99.1237,99.1864,42218.0
2019-06-19 11:40:00,110.79,110.79,110.62,110.73,47001.0,99.1774,99.1774,99.0252,99.1237,47001.0
2019-06-19 11:50:00,110.73,110.96,110.7,110.96,15706.0,99.1237,99.3296,99.0969,99.3296,15706.0
2019-06-19 12:00:00,110.94,110.94,110.61,110.65,25364.0,99.3117,99.3117,99.0163,99.0521,25364.0
2019-06-19 12:10:00,110.65,110.75,110.62,110.64,14970.0,99.0521,99.1416,99.0252,99.0431,14970.0
2019-06-19 12:20:00,110.65,110.74,110.55,110.55,49082.0,99.0521,99.1327,98.9626,98.9626,49082.0
2019-06-19 12:30:00,110.57,110.67,110.51,110.61,16671.0,98.9805,99.07,98.9268,99.0163,16671.0
2019-06-19 12:40:00,110.6,110.67,110.58,110.58,19159.0,99.0073,99.07,98.9894,98.9894,19159.0
2019-06-19 12:50:00,110.58,110.59,110.5,110.57,17328.0,98.9894,98.9984,98.9178,98.9805,17328.0
2019-06-19 13:00:00,110.57,110.64,110.55,110.59,23633.0,98.9805,99.0431,98.9626,98.9984,23633.0
2019-06-19 13:10:00,110.61,110.62,110.42,110.47,18966.0,99.0163,99.0252,98.8462,98.891,18966.0
2019-06-19 13:20:00,110.46,110.56,110.39,110.54,23189.0,98.882,98.9715,98.8193,98.9536,23189.0
2019-06-19 13:30:00,110.56,110.67,110.53,110.63,12820.0,98.9715,99.07,98.9447,99.0342,12820.0
2019-06-19 13:40:00,110.63,110.7,110.61,110.64,17045.0,99.0342,99.0969,99.0163,99.0431,17045.0
2019-06-19 13:50:00,110.65,110.73,110.5,110.62,19057.0,99.0521,99.1237,98.9178,99.0252,19057.0
2019-06-19 14:00:00,110.66,111.53,110.21,110.96,73073.0,99.061,99.8399,98.6582,99.3296,73073.0
2019-06-19 14:10:00,110.98,110.98,110.78,110.8,17492.0,99.3475,99.3475,99.1685,99.1864,17492.0
2019-06-19 14:20:00,110.78,110.78,110.38,110.48,34463.0,99.1685,99.1685,98.8104,98.8999,34463.0
2019-06-19 14:30:00,110.49,110.95,110.45,110.45,28032.0,98.9089,99.3206,98.8731,98.8731,28032.0
2019-06-19 14:40:00,110.45,110.64,110.28,110.53,25487.0,98.8731,99.0431,98.7209,98.9447,25487.0
2019-06-19 14:50:00,110.53,110.73,110.48,110.53,27824.0,98.9447,99.1237,98.8999,98.9447,27824.0
2019-06-19 15:00:00,110.57,110.91,110.53,110.88,32656.0,98.9805,99.2848,98.9447,99.258,32656.0
2019-06-19 15:10:00,110.88,111.15,110.83,111.12,32897.0,99.258,99.4997,99.2132,99.4728,32897.0
2019-06-19 15:20:00,111.13,111.25,110.91,110.99,55879.0,99.4818,99.5892,99.2848,99.3565,55879.0
2019-06-19 15:30:00,110.98,111.09,110.71,110.75,51991.0,99.3475,99.446,99.1058,99.1416,51991.0
2019-06-19 15:40:00,110.76,111.25,110.74,111.07,119163.0,99.1506,99.5892,99.1327,99.4281,119163.0
2019-06-19 15:50:00,111.07,111.18,110.87,111.04,269211.0,99.4281,99.5265,99.249,99.4012,269211.0
2019-06-20 09:30:00,113.52,113.94,112.49,112.7,87424.0,101.6213,101.9972,100.6992,100.8872,87424.0
2019-06-20 09:40:00,112.73,112.73,111.92,112.38,44827.0,100.9141,100.9141,100.189,100.6008,44827.0
2019-06-20 09:50:00,112.34,112.92,112.34,112.62,42655.0,100.565,101.0842,100.565,100.8156,42655.0
2019-06-20 10:00:00,112.61,113.11,112.54,112.99,37001.0,100.8067,101.2542,100.744,101.1468,37001.0
2019-06-20 10:10:00,112.99,113.18,112.74,112.74,33989.0,101.1468,101.3169,100.923,100.923,33989.0
2019-06-20 10:20:00,112.8,112.83,112.49,112.51,48690.0,100.9767,101.0036,100.6992,100.7171,48690.0
2019-06-20 10:30:00,112.48,112.79,112.48,112.67,20516.0,100.6903,100.9678,100.6903,100.8604,20516.0
2019-06-20 10:40:00,112.67,112.97,112.58,112.92,31322.0,100.8604,101.1289,100.7798,101.0842,31322.0
2019-06-20 10:50:00,112.89,112.96,112.6,112.6,26968.0,101.0573,101.12,100.7977,100.7977,26968.0
2019-06-20 11:00:00,112.62,112.89,112.4,112.4,493993.0,100.8156,101.0573,100.6187,100.6187,493993.0
2019-06-20 11:10:00,112.45,112.46,111.8,111.82,29028.0,100.6634,100.6724,100.0816,100.0995,29028.0
2019-06-20 11:20:00,111.8,112.22,111.8,112.11,25198.0,100.0816,100.4575,100.0816,100.3591,25198.0
2019-06-20 11:30:00,112.09,112.19,111.97,112.15,15241.0,100.3412,100.4307,100.2337,100.3949,15241.0
2019-06-20 11:40:00,112.19,112.41,112.13,112.32,15737.0,100.4307,100.6276,100.377,100.5471,15737.0
2019-06-20 11:50:00,112.32,112.32,111.98,112.0,13701.0,100.5471,100.5471,100.2427,100.2606,13701.0
2019-06-20 12:00:00,112.09,112.1,111.98,112.0,11736.0,100.3412,100.3501,100.2427,100.2606,11736.0
2019-06-20 12:10:00,112.0,112.0,111.51,111.63,46381.0,100.2606,100.2606,99.822,99.9294,46381.0
2019-06-20 12:20:00,111.6,112.09,111.52,111.99,21704.0,99.9025,100.3412,99.8309,100.2516,21704.0
2019-06-20 12:30:00,111.97,112.05,111.84,111.86,11389.0,100.2337,100.3054,100.1174,100.1353,11389.0
2019-06-20 12:40:00,111.85,112.08,111.84,112.08,8757.0,100.1263,100.3322,100.1174,100.3322,8757.0
2019-06-20 12:50:00,112.13,112.16,111.92,112.12,8967.0,100.377,100.4038,100.189,100.368,8967.0
2019-06-20 13:00:00,112.17,112.2,112.04,112.17,9486.0,100.4128,100.4396,100.2964,100.4128,9486.0
2019-06-20 13:10:00,112.14,112.14,111.92,111.97,12981.0,100.3859,100.3859,100.189,100.2337,12981.0
2019-06-20 13:20:00,111.99,112.16,111.88,112.15,13661.0,100.2516,100.4038,100.1532,100.3949,13661.0
2019-06-20 13:30:00,112.19,112.28,112.09,112.13,8856.0,100.4307,100.5112,100.3412,100.377,8856.0
2019-06-20 13:40:00,112.09,112.25,112.04,112.25,9394.0,100.3412,100.4844,100.2964,100.4844,9394.0
2019-06-20 13:50:00,112.24,112.37,112.21,112.35,19280.0,100.4754,100.5918,100.4486,100.5739,19280.0
2019-06-20 14:00:00,112.31,112.57,112.29,112.52,19390.0,100.5381,100.7708,100.5202,100.7261,19390.0
2019-06-20 14:10:00,112.52,112.55,112.41,112.55,21797.0,100.7261,100.7529,100.6276,100.7529,21797.0
2019-06-20 14:20:00,112.55,112.62,112.48,112.56,14706.0,100.7529,100.8156,100.6903,100.7619,14706.0
2019-06-20 14:30:00,112.54,112.57,112.35,112.43,39205.0,100.744,100.7708,100.5739,100.6455,39205.0
2019-06-20 14:40:00,112.4,112.48,112.3,112.38,23198.0,100.6187,100.6903,100.5291,100.6008,23198.0
2019-06-20 14:50:00,112.39,112.39,112.16,112.2,21054.0,100.6097,100.6097,100.4038,100.4396,21054.0
2019-06-20 15:00:00,112.17,112.2,112.04,112.11,17174.0,100.4128,100.4396,100.2964,100.3591,17174.0
2019-06-20 15:10:00,112.13,112.35,112.13,112.35,26959.0,100.377,100.5739,100.377,100.5739,26959.0
2019-06-20 15:20:00,112.34,112.45,112.3,112.43,30990.0,100.565,100.6634,100.5291,100.6455,30990.0
2019-06-20 15:30:00,112.44,112.49,112.32,112.37,60173.0,100.6545,100.6992,100.5471,100.5918,60173.0
2019-06-20 15:40:00,112.38,112.56,112.33,112.55,85578.0,100.6008,100.7619,100.556,100.7529,85578.0
2019-06-20 15:50:00,112.56,112.76,112.5,112.53,188780.0,100.7619,100.9409,100.7082,100.735,188780.0
2019-06-21 09:30:00,112.1,112.27,111.84,111.84,351061.0,100.3501,100.5023,100.1174,100.1174,351061.0
2019-06-21 09:40:00,111.77,112.24,111.53,111.69,29982.0,100.0547,100.4754,99.8399,99.9831,29982.0
2019-06-21 09:50:00,111.65,112.11,111.54,111.83,17256.0,99.9473,100.3591,99.8488,100.1084,17256.0
2019-06-21 10:00:00,111.74,111.84,111.58,111.74,28128.0,100.0278,100.1174,99.8846,100.0278,28128.0
2019-06-21 10:10:00,111.77,112.08,111.72,112.07,23364.0,100.0547,100.3322,100.0099,100.3233,23364.0
2019-06-21 10:20:00,112.03,112.06,111.92,112.0,8114.0,100.2874,100.3143,100.189,100.2606,8114.0
2019-06-21 10:30:00,111.97,112.0,111.74,111.76,15774.0,100.2337,100.2606,100.0278,100.0457,15774.0
2019-06-21 10:40:00,111.83,112.19,111.75,112.05,23403.0,100.1084,100.4307,100.0368,100.3054,23403.0
2019-06-21 10:50:00,112.03,112.14,111.88,112.14,11399.0,100.2874,100.3859,100.1532,100.3859,11399.0
2019-06-21 11:00:00,112.19,112.85,112.17,112.74,24584.0,100.4307,101.0215,100.4128,100.923,24584.0
2019-06-21 11:10:00,112.73,112.94,112.72,112.87,17078.0,100.9141,101.1021,100.9051,101.0394,17078.0
2019-06-21 11:20:00,112.87,112.92,112.64,112.75,33413.0,101.0394,101.0842,100.8335,100.932,33413.0
2019-06-21 11:30:00,112.73,113.03,112.6,112.93,69459.0,100.9141,101.1826,100.7977,101.0931,69459.0
2019-06-21 11:40:00,112.91,112.99,112.77,112.77,12324.0,101.0752,101.1468,100.9499,100.9499,12324.0
2019-06-21 11:50:00,112.78,112.83,112.59,112.7,16312.0,100.9588,101.0036,100.7888,100.8872,16312.0
2019-06-21 12:00:00,112.66,112.84,112.58,112.59,28218.0,100.8514,101.0125,100.7798,100.7888,28218.0
2019-06-21 12:10:00,112.58,112.65,112.34,112.34,29091.0,100.7798,100.8425,100.565,100.565,29091.0
2019-06-21 12:20:00,112.37,112.55,112.29,112.55,29740.0,100.5918,100.7529,100.5202,100.7529,29740.0
2019-06-21 12:30:00,112.5,112.74,112.5,112.72,15246.0,100.7082,100.923,100.7082,100.9051,15246.0
2019-06-21 12:40:00,112.69,112.89,112.64,112.87,22921.0,100.8783,101.0573,100.8335,101.0394,22921.0
2019-06-21 12:50:00,112.85,112.88,112.76,112.85,15522.0,101.0215,101.0484,100.9409,101.0215,15522.0
2019-06-21 13:00:00,112.84,112.94,112.77,112.88,31680.0,101.0125,101.1021,100.9499,101.0484,31680.0
2019-06-21 13:10:00,112.88,113.0,112.84,112.84,20111.0,101.0484,101.1558,101.0125,101.0125,20111.0
2019-06-21 13:20:00,112.86,112.91,112.76,112.91,11120.0,101.0305,101.0752,100.9409,101.0752,11120.0
2019-06-21 13:30:00,112.93,112.93,112.58,112.67,65842.0,101.0931,101.0931,100.7798,100.8604,65842.0
2019-06-21 13:40:00,112.69,112.69,112.57,112.65,7072.0,100.8783,100.8783,100.7708,100.8425,7072.0
2019-06-21 13:50:00,112.67,112.71,112.6,112.71,9473.0,100.8604,100.8962,100.7977,100.8962,9473.0
2019-06-21 14:00:00,112.73,113.23,112.72,113.2,60569.0,100.9141,101.3617,100.9051,101.3348,60569.0
2019-06-21 14:10:00,113.19,113.36,112.99,113.06,58342.0,101.3259,101.478,101.1468,101.2095,58342.0
2019-06-21 14:20:00,113.05,113.07,112.95,113.0,17293.0,101.2005,101.2184,101.111,101.1558,17293.0
2019-06-21 14:30:00,113.0,113.02,112.86,112.89,14324.0,101.1558,101.1737,101.0305,101.0573,14324.0
2019-06-21 14:40:00,112.87,113.04,112.86,113.02,10484.0,101.0394,101.1916,101.0305,101.1737,10484.0
2019-06-21 14:50:00,113.02,113.06,112.96,112.98,15784.0,101.1737,101.2095,101.12,101.1379,15784.0
2019-06-21 15:00:00,112.96,113.13,112.96,113.13,21684.0,101.12,101.2722,101.12,101.2722,21684.0
2019-06-21 15:10:00,113.12,113.15,113.04,113.08,18346.0,101.2632,101.2901,101.1916,101.2274,18346.0
2019-06-21 15:20:00,113.09,113.11,112.92,113.02,23211.0,101.2363,101.2542,101.0842,101.1737,23211.0
2019-06-21 15:30:00,113.03,113.11,112.95,112.98,33077.0,101.1826,101.2542,101.111,101.1379,33077.0
2019-06-21 15:40:00,112.99,113.11,112.86,112.92,55735.0,101.1468,101.2542,101.0305,101.0842,55735.0
2019-06-21 15:50:00,112.91,114.36,112.84,113.66,618534.0,101.0752,102.3732,101.0125,101.7466,618534.0
2019-06-24 09:30:00,113.71,114.32,113.45,113.65,64390.0,101.7914,102.3374,101.5586,101.7376,64390.0
2019-06-24 09:40:00,113.69,113.84,113.24,113.34,31235.0,101.7735,101.9077,101.3706,101.4601,31235.0
2019-06-24 09:50:00,113.35,113.54,113.17,113.41,36890.0,101.4691,101.6392,101.308,101.5228,36890.0
2019-06-24 10:00:00,113.4,113.86,113.26,113.76,53898.0,101.5139,101.9256,101.3885,101.8361,53898.0
2019-06-24 10:10:00,113.78,113.89,113.62,113.66,27316.0,101.854,101.9525,101.7108,101.7466,27316.0
2019-06-24 10:20:00,113.66,113.73,113.43,113.67,34658.0,101.7466,101.8093,101.5407,101.7555,34658.0
2019-06-24 10:30:00,113.69,113.77,113.53,113.56,42088.0,101.7735,101.8451,101.6302,101.6571,42088.0
2019-06-24 10:40:00,113.57,114.15,113.56,113.81,30759.0,101.666,102.1852,101.6571,101.8809,30759.0
2019-06-24 10:50:00,113.83,113.87,113.46,113.6,32066.0,101.8988,101.9346,101.5676,101.6929,32066.0
2019-06-24 11:00:00,113.61,113.69,113.37,113.4,36369.0,101.7018,101.7735,101.487,101.5139,36369.0
2019-06-24 11:10:00,113.4,113.75,113.34,113.4,33769.0,101.5139,101.8272,101.4601,101.5139,33769.0
2019-06-24 11:20:00,113.4,113.72,113.37,113.72,26330.0,101.5139,101.8003,101.487,101.8003,26330.0
2019-06-24 11:30:00,113.69,113.77,113.58,113.69,14898.0,101.7735,101.8451,101.675,101.7735,14898.0
2019-06-24 11:40:00,113.71,113.79,113.59,113.78,17814.0,101.7914,101.863,101.6839,101.854,17814.0
2019-06-24 11:50:00,113.75,113.85,113.62,113.64,22031.0,101.8272,101.9167,101.7108,101.7287,22031.0
2019-06-24 12:00:00,113.64,113.74,113.55,113.56,18691.0,101.7287,101.8182,101.6481,101.6571,18691.0
2019-06-24 12:10:00,113.58,113.61,113.38,113.56,15905.0,101.675,101.7018,101.4959,101.6571,15905.0
2019-06-24 12:20:00,113.55,113.61,113.45,113.47,15485.0,101.6481,101.7018,101.5586,101.5765,15485.0
2019-06-24 12:30:00,113.47,113.58,113.39,113.55,23659.0,101.5765,101.675,101.5049,101.6481,23659.0
2019-06-24 12:40:00,113.55,113.59,113.46,113.59,21409.0,101.6481,101.6839,101.5676,101.6839,21409.0
2019-06-24 12:50:00,113.6,113.64,113.46,113.49,20149.0,101.6929,101.7287,101.5676,101.5944,20149.0
2019-06-24 13:00:00,113.5,113.6,113.4,113.48,47051.0,101.6034,101.6929,101.5139,101.5855,47051.0
2019-06-24 13:10:00,113.52,113.68,113.48,113.57,65963.0,101.6213,101.7645,101.5855,101.666,65963.0
2019-06-24 13:20:00,113.58,113.65,113.33,113.34,17789.0,101.675,101.7376,101.4512,101.4601,17789.0
2019-06-24 13:30:00,113.35,113.41,113.21,113.33,28007.0,101.4691,101.5228,101.3438,101.4512,28007.0
2019-06-24 13:40:00,113.33,113.33,113.14,113.19,22665.0,101.4512,101.4512,101.2811,101.3259,22665.0
2019-06-24 13:50:00,113.19,113.33,113.06,113.09,21395.0,101.3259,101.4512,101.2095,101.2363,21395.0
2019-06-24 14:00:00,113.09,113.17,113.07,113.08,19281.0,101.2363,101.308,101.2184,101.2274,19281.0
2019-06-24 14:10:00,113.07,113.12,113.0,113.06,19549.0,101.2184,101.2632,101.1558,101.2095,19549.0
2019-06-24 14:20:00,113.06,113.07,112.86,112.91,19757.0,101.2095,101.2184,101.0305,101.0752,19757.0
2019-06-24 14:30:00,112.9,113.02,112.88,112.96,16764.0,101.0663,101.1737,101.0484,101.12,16764.0
2019-06-24 14:40:00,112.97,112.98,112.77,112.82,21930.0,101.1289,101.1379,100.9499,100.9946,21930.0
2019-06-24 14:50:00,112.82,112.86,112.75,112.78,15910.0,100.9946,101.0305,100.932,100.9588,15910.0
2019-06-24 15:00:00,112.77,112.91,112.72,112.75,47303.0,100.9499,101.0752,100.9051,100.932,47303.0
2019-06-24 15:10:00,112.75,113.02,112.66,113.0,77166.0,100.932,101.1737,100.8514,101.1558,77166.0
2019-06-24 15:20:00,112.99,113.05,112.88,112.95,69641.0,101.1468,101.2005,101.0484,101.111,69641.0
2019-06-24 15:30:00,112.97,113.01,112.85,112.89,81027.0,101.1289,101.1647,101.0215,101.0573,81027.0
2019-06-24 15:40:00,112.9,113.07,112.88,112.89,42303.0,101.0663,101.2184,101.0484,101.0573,42303.0
2019-06-24 15:50:00,112.88,112.99,112.74,112.9,141799.0,101.0484,101.1468,100.923,101.0663,141799.0
2019-06-25 09:30:00,113.06,113.54,112.74,113.04,34231.0,101.2095,101.6392,100.923,101.1916,34231.0
2019-06-25 09:40:00,113.04,113.16,112.43,112.58,28320.0,101.1916,101.299,100.6455,100.7798,28320.0
2019-06-25 09:50:00,112.59,112.76,112.45,112.58,12313.0,100.7888,100.9409,100.6634,100.7798,12313.0
2019-06-25 10:00:00,112.53,112.71,112.38,112.69,17519.0,100.735,100.8962,100.6008,100.8783,17519.0
2019-06-25 10:10:00,112.73,112.93,112.69,112.74,16472.0,100.9141,101.0931,100.8783,100.923,16472.0
2019-06-25 10:20:00,112.72,112.75,112.5,112.65,19765.0,100.9051,100.932,100.7082,100.8425,19765.0
2019-06-25 10:30:00,112.67,112.74,112.41,112.44,19697.0,100.8604,100.923,100.6276,100.6545,19697.0
2019-06-25 10:40:00,112.45,112.68,112.45,112.48,12893.0,100.6634,100.8693,100.6634,100.6903,12893.0
2019-06-25 10:50:00,112.45,112.72,112.26,112.28,17733.0,100.6634,100.9051,100.4933,100.5112,17733.0
2019-06-25 11:00:00,112.3,112.54,112.24,112.52,18534.0,100.5291,100.744,100.4754,100.7261,18534.0
2019-06-25 11:10:00,112.53,112.53,112.29,112.34,17723.0,100.735,100.735,100.5202,100.565,17723.0
2019-06-25 11:20:00,112.31,112.47,112.17,112.2,38619.0,100.5381,100.6813,100.4128,100.4396,38619.0
2019-06-25 11:30:00,112.22,112.33,111.72,111.77,57481.0,100.4575,100.556,100.0099,100.0547,57481.0
2019-06-25 11:40:00,111.78,111.88,111.7,111.82,29978.0,100.0637,100.1532,99.992,100.0995,29978.0
2019-06-25 11:50:00,111.76,111.76,111.45,111.51,33703.0,100.0457,100.0457,99.7682,99.822,33703.0
2019-06-25 12:00:00,111.51,111.56,111.34,111.54,25622.0,99.822,99.8667,99.6698,99.8488,25622.0
2019-06-25 12:10:00,111.53,111.7,111.48,111.52,12096.0,99.8399,99.992,99.7951,99.8309,12096.0
2019-06-25 12:20:00,111.5,111.54,111.4,111.54,16422.0,99.813,99.8488,99.7235,99.8488,16422.0
2019-06-25 12:30:00,111.55,111.58,111.27,111.3,29528.0,99.8578,99.8846,99.6071,99.634,29528.0
2019-06-25 12:40:00,111.28,111.56,111.25,111.56,13827.0,99.6161,99.8667,99.5892,99.8667,13827.0
2019-06-25 12:50:00,111.53,111.57,111.24,111.25,15982.0,99.8399,99.8757,99.5803,99.5892,15982.0
2019-06-25 13:00:00,111.27,111.27,110.87,111.17,22742.0,99.6071,99.6071,99.249,99.5176,22742.0
2019-06-25 13:10:00,111.15,111.28,111.05,111.15,12648.0,99.4997,99.6161,99.4102,99.4997,12648.0
2019-06-25 13:20:00,111.11,111.26,111.05,111.17,21190.0,99.4639,99.5982,99.4102,99.5176,21190.0
2019-06-25 13:30:00,111.15,111.3,111.1,111.19,17307.0,99.4997,99.634,99.4549,99.5355,17307.0
2019-06-25 13:40:00,111.2,111.24,111.13,111.17,19473.0,99.5444,99.5803,99.4818,99.5176,19473.0
2019-06-25 13:50:00,111.17,111.19,111.03,111.09,10418.0,99.5176,99.5355,99.3923,99.446,10418.0
2019-06-25 14:00:00,111.09,111.13,111.02,111.1,63744.0,99.446,99.4818,99.3833,99.4549,63744.0
2019-06-25 14:10:00,111.1,111.1,110.91,110.93,23630.0,99.4549,99.4549,99.2848,99.3027,23630.0
2019-06-25 14:20:00,110.93,110.93,110.67,110.74,22035.0,99.3027,99.3027,99.07,99.1327,22035.0
2019-06-25 14:30:00,110.73,110.73,109.96,110.0,79648.0,99.1237,99.1237,98.4344,98.4702,79648.0
2019-06-25 14:40:00,109.99,110.12,109.85,110.1,75948.0,98.4613,98.5776,98.3359,98.5597,75948.0
2019-06-25 14:50:00,110.08,110.14,109.96,109.98,39991.0,98.5418,98.5956,98.4344,98.4523,39991.0
2019-06-25 15:00:00,109.96,110.16,109.86,110.08,45511.0,98.4344,98.6135,98.3449,98.5418,45511.0
2019-06-25 15:10:00,110.08,110.13,109.88,109.93,60011.0,98.5418,98.5866,98.3628,98.4076,60011.0
2019-06-25 15:20:00,109.93,110.37,109.91,110.32,58901.0,98.4076,98.8014,98.3897,98.7567,58901.0
2019-06-25 15:30:00,110.31,110.59,110.27,110.52,65718.0,98.7477,98.9984,98.7119,98.9357,65718.0
2019-06-25 15:40:00,110.53,110.6,110.33,110.43,136299.0,98.9447,99.0073,98.7656,98.8552,136299.0
2019-06-25 15:50:00,110.42,110.49,110.2,110.28,193741.0,98.8462,98.9089,98.6493,98.7209,193741.0
2019-06-26 09:30:00,111.49,112.74,111.49,112.0,120111.0,99.804,100.923,99.804,100.2606,120111.0
2019-06-26 09:40:00,111.95,112.09,111.79,112.03,77431.0,100.2158,100.3412,100.0726,100.2874,77431.0
2019-06-26 09:50:00,112.03,112.43,111.8,112.3,79225.0,100.2874,100.6455,100.0816,100.5291,79225.0
2019-06-26 10:00:00,112.29,112.29,111.89,111.89,58998.0,100.5202,100.5202,100.1621,100.1621,58998.0
2019-06-26 10:10:00,111.9,112.06,111.83,111.91,52939.0,100.1711,100.3143,100.1084,100.18,52939.0
2019-06-26 10:20:00,111.93,112.01,111.52,111.63,78106.0,100.1979,100.2695,99.8309,99.9294,78106.0
2019-06-26 10:30:00,111.64,111.96,111.63,111.72,74306.0,99.9383,100.2248,99.9294,100.0099,74306.0
2019-06-26 10:40:00,111.73,111.73,111.29,111.37,91451.0,100.0189,100.0189,99.625,99.6966,91451.0
2019-06-26 10:50:00,111.4,111.56,111.21,111.52,57984.0,99.7235,99.8667,99.5534,99.8309,57984.0
2019-06-26 11:00:00,111.51,111.92,111.49,111.87,32820.0,99.822,100.189,99.804,100.1442,32820.0
2019-06-26 11:10:00,111.86,111.88,111.55,111.62,51328.0,100.1353,100.1532,99.8578,99.9204,51328.0
2019-06-26 11:20:00,111.55,111.62,111.38,111.62,95318.0,99.8578,99.9204,99.7056,99.9204,95318.0
2019-06-26 11:30:00,111.64,111.8,111.54,111.63,39675.0,99.9383,100.0816,99.8488,99.9294,39675.0
2019-06-26 11:40:00,111.63,111.7,111.44,111.6,70341.0,99.9294,99.992,99.7593,99.9025,70341.0
2019-06-26 11:50:00,111.61,111.62,111.33,111.44,124453.0,99.9115,99.9204,99.6608,99.7593,124453.0
2019-06-26 12:00:00,111.44,111.51,111.27,111.34,123083.0,99.7593,99.822,99.6071,99.6698,123083.0
2019-06-26 12:10:00,111.33,111.33,111.18,111.26,26515.0,99.6608,99.6608,99.5265,99.5982,26515.0
2019-06-26 12:20:00,111.26,111.26,111.07,111.24,19339.0,99.5982,99.5982,99.4281,99.5803,19339.0
2019-06-26 12:30:00,111.22,111.47,111.18,111.36,60100.0,99.5623,99.7861,99.5265,99.6877,60100.0
2019-06-26 12:40:00,111.36,111.4,111.18,111.19,51932.0,99.6877,99.7235,99.5265,99.5355,51932.0
2019-06-26 12:50:00,111.18,111.19,111.04,111.05,25503.0,99.5265,99.5355,99.4012,99.4102,25503.0
2019-06-26 13:00:00,111.06,111.08,110.81,110.89,20608.0,99.4191,99.437,99.1953,99.2669,20608.0
2019-06-26 13:10:00,110.88,110.99,110.83,110.89,14794.0,99.258,99.3565,99.2132,99.2669,14794.0
2019-06-26 13:20:00,110.88,111.01,110.78,110.81,23072.0,99.258,99.3744,99.1685,99.1953,23072.0
2019-06-26 13:30:00,110.82,110.93,110.72,110.82,21715.0,99.2043,99.3027,99.1148,99.2043,21715.0
2019-06-26 13:40:00,110.82,110.85,110.62,110.69,20973.0,99.2043,99.2311,99.0252,99.0879,20973.0
2019-06-26 13:50:00,110.67,110.74,110.65,110.72,33290.0,99.07,99.1327,99.0521,99.1148,33290.0
2019-06-26 14:00:00,110.7,110.74,110.62,110.67,28347.0,99.0969,99.1327,99.0252,99.07,28347.0
2019-06-26 14:10:00,110.68,110.72,110.63,110.68,44274.0,99.079,99.1148,99.0342,99.079,44274.0
2019-06-26 14:20:00,110.68,110.81,110.66,110.75,108444.0,99.079,99.1953,99.061,99.1416,108444.0
2019-06-26 14:30:00,110.75,110.77,110.6,110.64,43298.0,99.1416,99.1595,99.0073,99.0431,43298.0
2019-06-26 14:40:00,110.64,110.65,110.41,110.49,36708.0,99.0431,99.0521,98.8373,98.9089,36708.0
2019-06-26 14:50:00,110.5,110.57,110.39,110.53,60886.0,98.9178,98.9805,98.8193,98.9447,60886.0
2019-06-26 15:00:00,110.53,110.69,110.46,110.67,65054.0,98.9447,99.0879,98.882,99.07,65054.0
2019-06-26 15:10:00,110.65,111.08,110.63,111.0,49509.0,99.0521,99.437,99.0342,99.3654,49509.0
2019-06-26 15:20:00,111.0,111.12,110.95,110.96,41929.0,99.3654,99.4728,99.3206,99.3296,41929.0
2019-06-26 15:30:00,110.96,111.0,110.83,110.95,61701.0,99.3296,99.3654,99.2132,99.3206,61701.0
2019-06-26 15:40:00,110.95,110.99,110.85,110.94,80376.0,99.3206,99.3565,99.2311,99.3117,80376.0
2019-06-26 15:50:00,110.93,110.97,110.77,110.87,272060.0,99.3027,99.3386,99.1595,99.249,272060.0
2019-06-27 09:30:00,111.69,112.7,111.28,112.45,37264.0,99.9831,100.8872,99.6161,100.6634,37264.0
2019-06-27 09:40:00,112.45,112.91,112.45,112.88,21476.0,100.6634,101.0752,100.6634,101.0484,21476.0
2019-06-27 09:50:00,112.97,113.2,112.93,113.19,19501.0,101.1289,101.3348,101.0931,101.3259,19501.0
2019-06-27 10:00:00,113.14,113.64,113.12,113.56,77061.0,101.2811,101.7287,101.2632,101.6571,77061.0
2019-06-27 10:10:00,113.56,113.56,113.2,113.34,47464.0,101.6571,101.6571,101.3348,101.4601,47464.0
2019-06-27 10:20:00,113.34,113.72,113.3,113.64,41913.0,101.4601,101.8003,101.4243,101.7287,41913.0
2019-06-27 10:30:00,113.66,113.71,113.37,113.47,48420.0,101.7466,101.7914,101.487,101.5765,48420.0
2019-06-27 10:40:00,113.43,113.48,113.06,113.11,96819.0,101.5407,101.5855,101.2095,101.2542,96819.0
2019-06-27 10:50:00,113.1,113.27,113.02,113.18,52932.0,101.2453,101.3975,101.1737,101.3169,52932.0
2019-06-27 11:00:00,113.17,113.23,113.02,113.02,20262.0,101.308,101.3617,101.1737,101.1737,20262.0
2019-06-27 11:10:00,113.0,113.18,112.69,112.8,67800.0,101.1558,101.3169,100.8783,100.9767,67800.0
2019-06-27 11:20:00,112.77,112.84,112.54,112.77,43653.0,100.9499,101.0125,100.744,100.9499,43653.0
2019-06-27 11:30:00,112.76,112.76,112.58,112.73,14121.0,100.9409,100.9409,100.7798,100.9141,14121.0
2019-06-27 11:40:00,112.71,112.78,112.5,112.78,18328.0,100.8962,100.9588,100.7082,100.9588,18328.0
2019-06-27 11:50:00,112.8,113.04,112.78,112.98,15087.0,100.9767,101.1916,100.9588,101.1379,15087.0
2019-06-27 12:00:00,112.99,113.03,112.85,112.96,16165.0,101.1468,101.1826,101.0215,101.12,16165.0
2019-06-27 12:10:00,112.97,113.03,112.83,112.97,18407.0,101.1289,101.1826,101.0036,101.1289,18407.0
2019-06-27 12:20:00,112.98,112.99,112.8,112.83,13968.0,101.1379,101.1468,100.9767,101.0036,13968.0
2019-06-27 12:30:00,112.83,112.97,112.83,112.96,11900.0,101.0036,101.1289,101.0036,101.12,11900.0
2019-06-27 12:40:00,112.96,113.01,112.87,112.98,23094.0,101.12,101.1647,101.0394,101.1379,23094.0
2019-06-27 12:50:00,113.01,113.08,112.93,112.94,13300.0,101.1647,101.2274,101.0931,101.1021,13300.0
2019-06-27 13:00:00,112.94,113.01,112.86,112.91,11446.0,101.1021,101.1647,101.0305,101.0752,11446.0
2019-06-27 13:10:00,112.91,112.91,112.8,112.82,9065.0,101.0752,101.0752,100.9767,100.9946,9065.0
2019-06-27 13:20:00,112.82,112.9,112.8,112.85,16541.0,100.9946,101.0663,100.9767,101.0215,16541.0
2019-06-27 13:30:00,112.85,112.98,112.85,112.96,19690.0,101.0215,101.1379,101.0215,101.12,19690.0
2019-06-27 13:40:00,112.97,113.0,112.91,112.97,9560.0,101.1289,101.1558,101.0752,101.1289,9560.0
2019-06-27 13:50:00,112.98,112.99,112.85,112.85,9994.0,101.1379,101.1468,101.0215,101.0215,9994.0
2019-06-27 14:00:00,112.88,112.89,112.68,112.76,28967.0,101.0484,101.0573,100.8693,100.9409,28967.0
2019-06-27 14:10:00,112.76,112.8,112.73,112.8,24820.0,100.9409,100.9767,100.9141,100.9767,24820.0
2019-06-27 14:20:00,112.79,112.88,112.78,112.87,17097.0,100.9678,101.0484,100.9588,101.0394,17097.0
2019-06-27 14:30:00,112.9,113.06,112.88,113.03,21014.0,101.0663,101.2095,101.0484,101.1826,21014.0
2019-06-27 14:40:00,113.03,113.03,112.93,112.93,13511.0,101.1826,101.1826,101.0931,101.0931,13511.0
2019-06-27 14:50:00,112.94,113.09,112.91,112.92,32553.0,101.1021,101.2363,101.0752,101.0842,32553.0
2019-06-27 15:00:00,112.92,112.98,112.84,112.85,17721.0,101.0842,101.1379,101.0125,101.0215,17721.0
2019-06-27 15:10:00,112.87,112.91,112.76,112.77,16478.0,101.0394,101.0752,100.9409,100.9499,16478.0
2019-06-27 15:20:00,112.76,112.77,112.67,112.72,26844.0,100.9409,100.9499,100.8604,100.9051,26844.0
2019-06-27 15:30:00,112.73,112.74,112.62,112.71,26121.0,100.9141,100.923,100.8156,100.8962,26121.0
2019-06-27 15:40:00,112.72,112.94,112.7,112.94,72353.0,100.9051,101.1021,100.8872,101.1021,72353.0
2019-06-27 15:50:00,112.95,113.05,112.77,112.84,225700.0,101.111,101.2005,100.9499,101.0125,225700.0
2019-06-28 09:30:00,113.36,113.92,113.33,113.63,43658.0,101.478,101.9793,101.4512,101.7197,43658.0
2019-06-28 09:40:00,113.56,113.69,113.26,113.45,24494.0,101.6571,101.7735,101.3885,101.5586,24494.0
2019-06-28 09:50:00,113.43,113.43,113.04,113.26,25263.0,101.5407,101.5407,101.1916,101.3885,25263.0
2019-06-28 10:00:00,113.17,113.26,112.94,112.95,22583.0,101.308,101.3885,101.1021,101.111,22583.0
2019-06-28 10:10:00,112.95,113.39,112.87,113.39,24196.0,101.111,101.5049,101.0394,101.5049,24196.0
2019-06-28 10:20:00,113.4,113.46,113.28,113.41,30400.0,101.5139,101.5676,101.4064,101.5228,30400.0
2019-06-28 10:30:00,113.43,113.48,113.23,113.35,15242.0,101.5407,101.5855,101.3617,101.4691,15242.0
2019-06-28 10:40:00,113.35,113.51,113.3,113.44,14104.0,101.4691,101.6123,101.4243,101.5497,14104.0
2019-06-28 10:50:00,113.45,113.72,113.39,113.72,20486.0,101.5586,101.8003,101.5049,101.8003,20486.0
2019-06-28 11:00:00,113.71,113.74,113.56,113.56,12501.0,101.7914,101.8182,101.6571,101.6571,12501.0
2019-06-28 11:10:00,113.57,113.74,113.54,113.73,15843.0,101.666,101.8182,101.6392,101.8093,15843.0
2019-06-28 11:20:00,113.72,113.84,113.68,113.75,11827.0,101.8003,101.9077,101.7645,101.8272,11827.0
2019-06-28 11:30:00,113.74,113.79,113.67,113.75,12600.0,101.8182,101.863,101.7555,101.8272,12600.0
2019-06-28 11:40:00,113.74,113.8,113.71,113.77,13487.0,101.8182,101.8719,101.7914,101.8451,13487.0
2019-06-28 11:50:00,113.77,113.92,113.77,113.88,14738.0,101.8451,101.9793,101.8451,101.9435,14738.0
2019-06-28 12:00:00,113.89,113.98,113.84,113.87,19317.0,101.9525,102.0331,101.9077,101.9346,19317.0
2019-06-28 12:10:00,113.88,113.95,113.83,113.95,9722.0,101.9435,102.0062,101.8988,102.0062,9722.0
2019-06-28 12:20:00,113.96,114.19,113.91,114.12,34007.0,102.0152,102.221,101.9704,102.1584,34007.0
2019-06-28 12:30:00,114.13,114.22,114.12,114.17,18212.0,102.1673,102.2479,102.1584,102.2031,18212.0
2019-06-28 12:40:00,114.18,114.42,114.16,114.31,24274.0,102.2121,102.4269,102.1942,102.3285,24274.0
2019-06-28 12:50:00,114.32,114.33,114.15,114.32,36566.0,102.3374,102.3464,102.1852,102.3374,36566.0
2019-06-28 13:00:00,114.3,114.3,114.07,114.11,11611.0,102.3195,102.3195,102.1136,102.1494,11611.0
2019-06-28 13:10:00,114.11,114.14,113.98,114.01,12901.0,102.1494,102.1763,102.0331,102.0599,12901.0
2019-06-28 13:20:00,114.03,114.06,113.88,113.91,12378.0,102.0778,102.1047,101.9435,101.9704,12378.0
2019-06-28 13:30:00,113.92,114.0,113.89,113.97,22772.0,101.9793,102.051,101.9525,102.0241,22772.0
2019-06-28 13:40:00,113.99,114.0,113.83,113.95,22037.0,102.042,102.051,101.8988,102.0062,22037.0
2019-06-28 13:50:00,113.94,113.95,113.79,113.81,15306.0,101.9972,102.0062,101.863,101.8809,15306.0
2019-06-28 14:00:00,113.81,113.83,113.69,113.73,15142.0,101.8809,101.8988,101.7735,101.8093,15142.0
2019-06-28 14:10:00,113.72,113.73,113.55,113.56,11948.0,101.8003,101.8093,101.6481,101.6571,11948.0
2019-06-28 14:20:00,113.55,113.62,113.47,113.5,20428.0,101.6481,101.7108,101.5765,101.6034,20428.0
2019-06-28 14:30:00,113.5,113.58,113.42,113.44,29773.0,101.6034,101.675,101.5318,101.5497,29773.0
2019-06-28 14:40:00,113.43,113.57,113.41,113.49,23990.0,101.5407,101.666,101.5228,101.5944,23990.0
2019-06-28 14:50:00,113.51,113.52,113.19,113.19,27223.0,101.6123,101.6213,101.3259,101.3259,27223.0
2019-06-28 15:00:00,113.2,113.43,113.19,113.37,24044.0,101.3348,101.5407,101.3259,101.487,24044.0
2019-06-28 15:10:00,113.4,113.48,113.33,113.42,25256.0,101.5139,101.5855,101.4512,101.5318,25256.0
2019-06-28 15:20:00,113.42,113.42,113.21,113.24,32221.0,101.5318,101.5318,101.3438,101.3706,32221.0
2019-06-28 15:30:00,113.24,113.41,113.21,113.26,37877.0,101.3706,101.5228,101.3438,101.3885,37877.0
2019-06-28 15:40:00,113.26,113.27,113.05,113.18,68652.0,101.3885,101.3975,101.2005,101.3169,68652.0
2019-06-28 15:50:00,113.18,113.19,112.61,112.74,375300.0,101.3169,101.3259,100.8067,100.923,375300.0
2019-07-01 09:30:00,117.17,118.14,116.25,116.76,206762.0,104.8887,105.757,104.0651,104.5217,206762.0
2019-07-01 09:40:00,116.78,117.15,116.04,116.1,78290.0,104.5396,104.8708,103.8771,103.9308,78290.0
2019-07-01 09:50:00,116.1,116.51,115.97,116.16,70750.0,103.9308,104.2979,103.8145,103.9846,70750.0
2019-07-01 10:00:00,116.24,116.65,115.81,115.92,64362.0,104.0562,104.4232,103.6712,103.7697,64362.0
2019-07-01 10:10:00,115.93,115.94,115.41,115.48,38697.0,103.7787,103.7876,103.3132,103.3758,38697.0
2019-07-01 10:20:00,115.5,115.54,115.22,115.34,24946.0,103.3937,103.4295,103.1431,103.2505,24946.0
2019-07-01 10:30:00,115.35,115.5,115.16,115.39,29311.0,103.2595,103.3937,103.0894,103.2953,29311.0
2019-07-01 10:40:00,115.39,115.39,114.89,114.89,39817.0,103.2953,103.2953,102.8477,102.8477,39817.0
2019-07-01 10:50:00,114.88,115.07,114.86,114.98,56298.0,102.8387,103.0088,102.8208,102.9282,56298.0
2019-07-01 11:00:00,115.03,115.11,114.82,114.86,29724.0,102.973,103.0446,102.785,102.8208,29724.0
2019-07-01 11:10:00,114.85,115.08,114.73,115.0,81714.0,102.8119,103.0178,102.7044,102.9461,81714.0
2019-07-01 11:20:00,114.99,115.02,114.8,114.87,26912.0,102.9372,102.964,102.7671,102.8298,26912.0
2019-07-01 11:30:00,114.88,115.0,114.8,114.94,16363.0,102.8387,102.9461,102.7671,102.8924,16363.0
2019-07-01 11:40:00,114.95,115.05,114.65,114.91,79195.0,102.9014,102.9909,102.6328,102.8656,79195.0
2019-07-01 11:50:00,114.97,114.97,114.8,114.81,20710.0,102.9193,102.9193,102.7671,102.7761,20710.0
2019-07-01 12:00:00,114.81,114.96,114.78,114.88,37095.0,102.7761,102.9103,102.7492,102.8387,37095.0
2019-07-01 12:10:00,114.91,115.12,114.9,114.93,35752.0,102.8656,103.0536,102.8566,102.8835,35752.0
2019-07-01 12:20:00,114.92,114.99,114.65,114.74,13527.0,102.8745,102.9372,102.6328,102.7134,13527.0
2019-07-01 12:30:00,114.75,114.9,114.71,114.8,11423.0,102.7223,102.8566,102.6865,102.7671,11423.0
2019-07-01 12:40:00,114.88,114.88,114.72,114.77,18554.0,102.8387,102.8387,102.6955,102.7403,18554.0
2019-07-01 12:50:00,114.8,114.82,114.41,114.44,20596.0,102.7671,102.785,102.418,102.4448,20596.0
2019-07-01 13:00:00,114.41,114.86,114.41,114.8,17210.0,102.418,102.8208,102.418,102.7671,17210.0
2019-07-01 13:10:00,114.77,114.8,114.59,114.62,21623.0,102.7403,102.7671,102.5791,102.606,21623.0
2019-07-01 13:20:00,114.66,114.71,114.52,114.71,11585.0,102.6418,102.6865,102.5165,102.6865,11585.0
2019-07-01 13:30:00,114.69,114.77,114.61,114.69,11008.0,102.6686,102.7403,102.597,102.6686,11008.0
2019-07-01 13:40:00,114.69,114.73,114.56,114.72,9463.0,102.6686,102.7044,102.5523,102.6955,9463.0
2019-07-01 13:50:00,114.68,114.89,114.65,114.84,27206.0,102.6597,102.8477,102.6328,102.8029,27206.0
2019-07-01 14:00:00,114.86,114.86,114.53,114.6,27654.0,102.8208,102.8208,102.5254,102.5881,27654.0
2019-07-01 14:10:00,114.61,114.76,114.52,114.53,20046.0,102.597,102.7313,102.5165,102.5254,20046.0
2019-07-01 14:20:00,114.53,114.64,114.48,114.51,11923.0,102.5254,102.6239,102.4806,102.5075,11923.0
2019-07-01 14:30:00,114.45,114.68,114.42,114.64,16297.0,102.4538,102.6597,102.4269,102.6239,16297.0
2019-07-01 14:40:00,114.61,114.74,114.58,114.69,13692.0,102.597,102.7134,102.5702,102.6686,13692.0
2019-07-01 14:50:00,114.7,114.85,114.66,114.66,13792.0,102.6776,102.8119,102.6418,102.6418,13792.0
2019-07-01 15:00:00,114.66,114.88,114.62,114.84,23478.0,102.6418,102.8387,102.606,102.8029,23478.0
2019-07-01 15:10:00,114.85,115.06,114.85,114.99,53107.0,102.8119,102.9999,102.8119,102.9372,53107.0
2019-07-01 15:20:00,114.99,115.01,114.92,115.0,40046.0,102.9372,102.9551,102.8745,102.9461,40046.0
2019-07-01 15:30:00,114.99,115.06,114.93,115.0,65218.0,102.9372,102.9999,102.8835,102.9461,65218.0
2019-07-01 15:40:00,115.0,115.02,114.87,114.96,79496.0,102.9461,102.964,102.8298,102.9103,79496.0
2019-07-01 15:50:00,114.96,115.02,114.92,115.0,245635.0,102.9103,102.964,102.8745,102.9461,245635.0
2019-07-02 09:30:00,114.49,114.5,113.06,113.78,46205.0,102.4896,102.4986,101.2095,101.854,46205.0
2019-07-02 09:40:00,113.94,114.06,113.59,113.84,17374.0,101.9972,102.1047,101.6839,101.9077,17374.0
2019-07-02 09:50:00,113.7,114.23,113.7,113.91,13954.0,101.7824,102.2569,101.7824,101.9704,13954.0
2019-07-02 10:00:00,113.87,114.13,113.81,113.92,14079.0,101.9346,102.1673,101.8809,101.9793,14079.0
2019-07-02 10:10:00,113.84,113.97,113.81,113.85,10921.0,101.9077,102.0241,101.8809,101.9167,10921.0
2019-07-02 10:20:00,113.92,114.14,113.82,114.13,13386.0,101.9793,102.1763,101.8898,102.1673,13386.0
2019-07-02 10:30:00,114.14,114.21,113.9,113.92,10830.0,102.1763,102.2389,101.9614,101.9793,10830.0
2019-07-02 10:40:00,113.88,113.89,113.63,113.63,10383.0,101.9435,101.9525,101.7197,101.7197,10383.0
2019-07-02 10:50:00,113.64,113.86,113.59,113.74,16679.0,101.7287,101.9256,101.6839,101.8182,16679.0
2019-07-02 11:00:00,113.74,113.95,113.74,113.9,12351.0,101.8182,102.0062,101.8182,101.9614,12351.0
2019-07-02 11:10:00,113.84,113.85,113.57,113.57,11230.0,101.9077,101.9167,101.666,101.666,11230.0
2019-07-02 11:20:00,113.57,113.82,113.56,113.76,17797.0,101.666,101.8898,101.6571,101.8361,17797.0
2019-07-02 11:30:00,113.74,113.86,113.47,113.47,10768.0,101.8182,101.9256,101.5765,101.5765,10768.0
2019-07-02 11:40:00,113.46,113.58,113.39,113.51,10456.0,101.5676,101.675,101.5049,101.6123,10456.0
2019-07-02 11:50:00,113.44,113.49,113.22,113.22,9892.0,101.5497,101.5944,101.3527,101.3527,9892.0
2019-07-02 12:00:00,113.22,113.33,113.16,113.21,14711.0,101.3527,101.4512,101.299,101.3438,14711.0
2019-07-02 12:10:00,113.23,113.31,113.16,113.25,12559.0,101.3617,101.4333,101.299,101.3796,12559.0
2019-07-02 12:20:00,113.24,113.35,113.01,113.06,15382.0,101.3706,101.4691,101.1647,101.2095,15382.0
2019-07-02 12:30:00,113.08,113.09,112.93,113.03,28578.0,101.2274,101.2363,101.0931,101.1826,28578.0
2019-07-02 12:40:00,113.0,113.0,112.9,112.93,14543.0,101.1558,101.1558,101.0663,101.0931,14543.0
2019-07-02 12:50:00,112.93,112.97,112.84,112.89,12227.0,101.0931,101.1289,101.0125,101.0573,12227.0
2019-07-02 13:00:00,112.9,112.97,112.79,112.96,14663.0,101.0663,101.1289,100.9678,101.12,14663.0
2019-07-02 13:10:00,112.96,112.96,112.64,112.82,18727.0,101.12,101.12,100.8335,100.9946,18727.0
2019-07-02 13:20:00,112.78,112.94,112.71,112.86,22634.0,100.9588,101.1021,100.8962,101.0305,22634.0
2019-07-02 13:30:00,112.86,112.93,112.8,112.9,15177.0,101.0305,101.0931,100.9767,101.0663,15177.0
2019-07-02 13:40:00,112.9,113.02,112.81,113.02,19566.0,101.0663,101.1737,100.9857,101.1737,19566.0
2019-07-02 13:50:00,113.01,113.02,112.76,112.77,10701.0,101.1647,101.1737,100.9409,100.9499,10701.0
2019-07-02 14:00:00,112.76,112.94,112.75,112.92,9038.0,100.9409,101.1021,100.932,101.0842,9038.0
2019-07-02 14:10:00,112.92,112.95,112.85,112.88,12105.0,101.0842,101.111,101.0215,101.0484,12105.0
2019-07-02 14:20:00,112.88,112.91,112.77,112.85,10003.0,101.0484,101.0752,100.9499,101.0215,10003.0
2019-07-02 14:30:00,112.87,112.97,112.78,112.79,10137.0,101.0394,101.1289,100.9588,100.9678,10137.0
2019-07-02 14:40:00,112.8,112.97,112.78,112.88,8708.0,100.9767,101.1289,100.9588,101.0484,8708.0
2019-07-02 14:50:00,112.89,112.9,112.7,112.76,23328.0,101.0573,101.0663,100.8872,100.9409,23328.0
2019-07-02 15:00:00,112.77,112.91,112.76,112.86,20491.0,100.9499,101.0752,100.9409,101.0305,20491.0
2019-07-02 15:10:00,112.88,112.94,112.75,112.82,29444.0,101.0484,101.1021,100.932,100.9946,29444.0
2019-07-02 15:20:00,112.82,113.0,112.79,112.95,27077.0,100.9946,101.1558,100.9678,101.111,27077.0
2019-07-02 15:30:00,112.95,113.2,112.92,113.18,39777.0,101.111,101.3348,101.0842,101.3169,39777.0
2019-07-02 15:40:00,113.17,113.34,113.13,113.27,43012.0,101.308,101.4601,101.2722,101.3975,43012.0
2019-07-02 15:50:00,113.28,113.53,113.22,113.53,117495.0,101.4064,101.6302,101.3527,101.6302,117495.0
2019-07-03 09:30:00,113.62,113.62,112.74,112.84,32709.0,101.7108,101.7108,100.923,101.0125,32709.0
2019-07-03 09:40:00,113.01,113.06,112.08,112.12,45040.0,101.1647,101.2095,100.3322,100.368,45040.0
2019-07-03 09:50:00,112.09,112.31,111.98,112.15,59665.0,100.3412,100.5381,100.2427,100.3949,59665.0
2019-07-03 10:00:00,112.11,112.19,111.9,112.09,30519.0,100.3591,100.4307,100.1711,100.3412,30519.0
2019-07-03 10:10:00,112.06,112.09,111.86,111.92,23673.0,100.3143,100.3412,100.1353,100.189,23673.0
2019-07-03 10:20:00,111.95,112.21,111.9,112.1,17306.0,100.2158,100.4486,100.1711,100.3501,17306.0
2019-07-03 10:30:00,112.13,112.27,112.11,112.16,11885.0,100.377,100.5023,100.3591,100.4038,11885.0
2019-07-03 10:40:00,112.18,112.5,112.18,112.36,12218.0,100.4217,100.7082,100.4217,100.5829,12218.0
2019-07-03 10:50:00,112.36,112.48,112.26,112.4,12715.0,100.5829,100.6903,100.4933,100.6187,12715.0
2019-07-03 11:00:00,112.38,112.55,112.34,112.37,15312.0,100.6008,100.7529,100.565,100.5918,15312.0
2019-07-03 11:10:00,112.35,112.43,112.21,112.24,50640.0,100.5739,100.6455,100.4486,100.4754,50640.0
2019-07-03 11:20:00,112.25,112.29,112.02,112.09,20644.0,100.4844,100.5202,100.2785,100.3412,20644.0
2019-07-03 11:30:00,112.09,112.38,112.09,112.25,28503.0,100.3412,100.6008,100.3412,100.4844,28503.0
2019-07-03 11:40:00,112.27,112.36,112.14,112.25,21097.0,100.5023,100.5829,100.3859,100.4844,21097.0
2019-07-03 11:50:00,112.24,112.4,112.22,112.29,12310.0,100.4754,100.6187,100.4575,100.5202,12310.0
2019-07-03 12:00:00,112.28,112.34,112.27,112.3,11910.0,100.5112,100.565,100.5023,100.5291,11910.0
2019-07-03 12:10:00,112.31,112.38,112.24,112.37,14414.0,100.5381,100.6008,100.4754,100.5918,14414.0
2019-07-03 12:20:00,112.35,112.68,112.35,112.5,28640.0,100.5739,100.8693,100.5739,100.7082,28640.0
2019-07-03 12:30:00,112.52,112.75,112.51,112.75,21521.0,100.7261,100.932,100.7171,100.932,21521.0
2019-07-03 12:40:00,112.75,113.15,112.71,113.12,34252.0,100.932,101.2901,100.8962,101.2632,34252.0
2019-07-03 12:50:00,113.13,113.67,113.07,113.14,227310.0,101.2722,101.7555,101.2184,101.2811,227310.0
2019-07-05 09:30:00,112.07,112.2,111.31,111.86,34902.0,100.3233,100.4396,99.6429,100.1353,34902.0
2019-07-05 09:40:00,111.75,112.11,111.33,112.11,17179.0,100.0368,100.3591,99.6608,100.3591,17179.0
2019-07-05 09:50:00,112.11,112.16,111.87,111.87,11610.0,100.3591,100.4038,100.1442,100.1442,11610.0
2019-07-05 10:00:00,111.88,112.3,111.81,112.25,19628.0,100.1532,100.5291,100.0905,100.4844,19628.0
2019-07-05 10:10:00,112.17,112.35,112.08,112.33,8091.0,100.4128,100.5739,100.3322,100.556,8091.0
2019-07-05 10:20:00,112.33,112.35,112.01,112.12,9058.0,100.556,100.5739,100.2695,100.368,9058.0
2019-07-05 10:30:00,112.12,112.26,112.05,112.13,28653.0,100.368,100.4933,100.3054,100.377,28653.0
2019-07-05 10:40:00,112.03,112.23,112.0,112.21,10209.0,100.2874,100.4665,100.2606,100.4486,10209.0
2019-07-05 10:50:00,112.25,112.52,112.21,112.52,10080.0,100.4844,100.7261,100.4486,100.7261,10080.0
2019-07-05 11:00:00,112.54,112.59,112.37,112.57,8474.0,100.744,100.7888,100.5918,100.7708,8474.0
2019-07-05 11:10:00,112.55,112.56,112.44,112.55,5778.0,100.7529,100.7619,100.6545,100.7529,5778.0
2019-07-05 11:20:00,112.54,112.55,112.34,112.5,8303.0,100.744,100.7529,100.565,100.7082,8303.0
2019-07-05 11:30:00,112.44,112.57,112.42,112.54,6162.0,100.6545,100.7708,100.6366,100.744,6162.0
2019-07-05 11:40:00,112.55,112.55,112.27,112.44,8900.0,100.7529,100.7529,100.5023,100.6545,8900.0
2019-07-05 11:50:00,112.47,112.56,112.37,112.53,8813.0,100.6813,100.7619,100.5918,100.735,8813.0
2019-07-05 12:00:00,112.55,112.59,112.43,112.49,6900.0,100.7529,100.7888,100.6455,100.6992,6900.0
2019-07-05 12:10:00,112.49,112.71,112.49,112.66,5500.0,100.6992,100.8962,100.6992,100.8514,5500.0
2019-07-05 12:20:00,112.67,112.73,112.6,112.72,7096.0,100.8604,100.9141,100.7977,100.9051,7096.0
2019-07-05 12:30:00,112.71,112.77,112.67,112.72,8661.0,100.8962,100.9499,100.8604,100.9051,8661.0
2019-07-05 12:40:00,112.72,112.74,112.62,112.63,6912.0,100.9051,100.923,100.8156,100.8246,6912.0
2019-07-05 12:50:00,112.64,112.79,112.6,112.62,12254.0,100.8335,100.9678,100.7977,100.8156,12254.0
2019-07-05 13:00:00,112.63,112.69,112.54,112.65,14128.0,100.8246,100.8783,100.744,100.8425,14128.0
2019-07-05 13:10:00,112.67,112.75,112.65,112.71,7845.0,100.8604,100.932,100.8425,100.8962,7845.0
2019-07-05 13:20:00,112.7,112.84,112.69,112.83,7567.0,100.8872,101.0125,100.8783,101.0036,7567.0
2019-07-05 13:30:00,112.84,112.9,112.82,112.88,5631.0,101.0125,101.0663,100.9946,101.0484,5631.0
2019-07-05 13:40:00,112.91,112.92,112.87,112.9,5164.0,101.0752,101.0842,101.0394,101.0663,5164.0
2019-07-05 13:50:00,112.91,112.94,112.79,112.79,6802.0,101.0752,101.1021,100.9678,100.9678,6802.0
2019-07-05 14:00:00,112.81,112.89,112.72,112.72,6348.0,100.9857,101.0573,100.9051,100.9051,6348.0
2019-07-05 14:10:00,112.75,112.77,112.66,112.74,5469.0,100.932,100.9499,100.8514,100.923,5469.0
2019-07-05 14:20:00,112.76,112.79,112.68,112.7,5915.0,100.9409,100.9678,100.8693,100.8872,5915.0
2019-07-05 14:30:00,112.72,112.89,112.71,112.88,5838.0,100.9051,101.0573,100.8962,101.0484,5838.0
2019-07-05 14:40:00,112.83,112.95,112.82,112.95,6585.0,101.0036,101.111,100.9946,101.111,6585.0
2019-07-05 14:50:00,112.96,112.98,112.85,112.94,8600.0,101.12,101.1379,101.0215,101.1021,8600.0
2019-07-05 15:00:00,112.93,112.96,112.78,112.82,10004.0,101.0931,101.12,100.9588,100.9946,10004.0
2019-07-05 15:10:00,112.82,112.87,112.74,112.79,12441.0,100.9946,101.0394,100.923,100.9678,12441.0
2019-07-05 15:20:00,112.79,112.91,112.78,112.91,24795.0,100.9678,101.0752,100.9588,101.0752,24795.0
2019-07-05 15:30:00,112.91,112.94,112.74,112.77,24134.0,101.0752,101.1021,100.923,100.9499,24134.0
2019-07-05 15:40:00,112.76,112.85,112.75,112.83,35459.0,100.9409,101.0215,100.932,101.0036,35459.0
2019-07-05 15:50:00,112.82,112.91,112.62,112.89,148764.0,100.9946,101.0752,100.8156,101.0573,148764.0
2019-07-08 09:30:00,112.19,112.62,111.84,112.02,28665.0,100.4307,100.8156,100.1174,100.2785,28665.0
2019-07-08 09:40:00,111.98,112.25,111.78,111.89,16697.0,100.2427,100.4844,100.0637,100.1621,16697.0
2019-07-08 09:50:00,111.9,111.95,111.43,111.94,25777.0,100.1711,100.2158,99.7503,100.2069,25777.0
2019-07-08 10:00:00,111.87,112.33,111.85,112.25,8331.0,100.1442,100.556,100.1263,100.4844,8331.0
2019-07-08 10:10:00,112.27,112.53,112.24,112.53,7324.0,100.5023,100.735,100.4754,100.735,7324.0
2019-07-08 10:20:00,112.54,112.6,112.21,112.3,6440.0,100.744,100.7977,100.4486,100.5291,6440.0
2019-07-08 10:30:00,112.24,112.24,111.79,112.08,11489.0,100.4754,100.4754,100.0726,100.3322,11489.0
2019-07-08 10:40:00,112.1,112.22,111.91,112.07,12491.0,100.3501,100.4575,100.18,100.3233,12491.0
2019-07-08 10:50:00,112.08,112.08,111.78,111.89,12889.0,100.3322,100.3322,100.0637,100.1621,12889.0
2019-07-08 11:00:00,111.91,112.07,111.89,111.92,9831.0,100.18,100.3233,100.1621,100.189,9831.0
2019-07-08 11:10:00,111.91,112.17,111.91,112.15,7007.0,100.18,100.4128,100.18,100.3949,7007.0
2019-07-08 11:20:00,112.18,112.19,111.85,111.93,15600.0,100.4217,100.4307,100.1263,100.1979,15600.0
2019-07-08 11:30:00,111.95,111.95,111.75,111.87,21735.0,100.2158,100.2158,100.0368,100.1442,21735.0
2019-07-08 11:40:00,111.85,111.93,111.78,111.87,7646.0,100.1263,100.1979,100.0637,100.1442,7646.0
2019-07-08 11:50:00,111.87,111.89,111.65,111.77,24897.0,100.1442,100.1621,99.9473,100.0547,24897.0
2019-07-08 12:00:00,111.76,111.78,111.55,111.61,12311.0,100.0457,100.0637,99.8578,99.9115,12311.0
2019-07-08 12:10:00,111.62,111.66,111.53,111.65,37820.0,99.9204,99.9562,99.8399,99.9473,37820.0
2019-07-08 12:20:00,111.65,111.73,111.6,111.66,13491.0,99.9473,100.0189,99.9025,99.9562,13491.0
2019-07-08 12:30:00,111.65,111.92,111.65,111.87,18881.0,99.9473,100.189,99.9473,100.1442,18881.0
2019-07-08 12:40:00,111.86,111.86,111.78,111.86,9036.0,100.1353,100.1353,100.0637,100.1353,9036.0
2019-07-08 12:50:00,111.89,111.92,111.78,111.89,7487.0,100.1621,100.189,100.0637,100.1621,7487.0
2019-07-08 13:00:00,111.91,111.98,111.87,111.87,6424.0,100.18,100.2427,100.1442,100.1442,6424.0
2019-07-08 13:10:00,111.87,111.96,111.87,111.96,11643.0,100.1442,100.2248,100.1442,100.2248,11643.0
2019-07-08 13:20:00,111.95,111.95,111.84,111.89,15883.0,100.2158,100.2158,100.1174,100.1621,15883.0
2019-07-08 13:30:00,111.91,112.16,111.9,112.02,13039.0,100.18,100.4038,100.1711,100.2785,13039.0
2019-07-08 13:40:00,112.03,112.06,111.93,111.98,9423.0,100.2874,100.3143,100.1979,100.2427,9423.0
2019-07-08 13:50:00,111.98,111.99,111.71,111.73,54341.0,100.2427,100.2516,100.001,100.0189,54341.0
2019-07-08 14:00:00,111.74,111.79,111.69,111.79,29280.0,100.0278,100.0726,99.9831,100.0726,29280.0
2019-07-08 14:10:00,111.79,111.82,111.67,111.71,14948.0,100.0726,100.0995,99.9652,100.001,14948.0
2019-07-08 14:20:00,111.72,111.72,111.46,111.49,24012.0,100.0099,100.0099,99.7772,99.804,24012.0
2019-07-08 14:30:00,111.46,111.53,111.43,111.53,22226.0,99.7772,99.8399,99.7503,99.8399,22226.0
2019-07-08 14:40:00,111.53,111.74,111.52,111.72,11032.0,99.8399,100.0278,99.8309,100.0099,11032.0
2019-07-08 14:50:00,111.72,111.75,111.61,111.72,49335.0,100.0099,100.0368,99.9115,100.0099,49335.0
2019-07-08 15:00:00,111.74,111.87,111.71,111.83,10281.0,100.0278,100.1442,100.001,100.1084,10281.0
2019-07-08 15:10:00,111.82,111.96,111.78,111.85,12972.0,100.0995,100.2248,100.0637,100.1263,12972.0
2019-07-08 15:20:00,111.86,111.88,111.8,111.83,19100.0,100.1353,100.1532,100.0816,100.1084,19100.0
2019-07-08 15:30:00,111.83,111.89,111.78,111.81,38011.0,100.1084,100.1621,100.0637,100.0905,38011.0
2019-07-08 15:40:00,111.83,111.86,111.75,111.8,41220.0,100.1084,100.1353,100.0368,100.0816,41220.0
2019-07-08 15:50:00,111.81,111.87,111.75,111.85,97586.0,100.0905,100.1442,100.0368,100.1263,97586.0
2019-07-09 09:30:00,111.76,112.97,111.4,112.6,85658.0,100.0457,101.1289,99.7235,100.7977,85658.0
2019-07-09 09:40:00,112.65,113.13,112.62,112.79,43803.0,100.8425,101.2722,100.8156,100.9678,43803.0
2019-07-09 09:50:00,112.81,112.81,112.49,112.61,26182.0,100.9857,100.9857,100.6992,100.8067,26182.0
2019-07-09 10:00:00,112.63,112.77,112.57,112.72,47883.0,100.8246,100.9499,100.7708,100.9051,47883.0
2019-07-09 10:10:00,112.76,112.88,112.61,112.81,39080.0,100.9409,101.0484,100.8067,100.9857,39080.0
2019-07-09 10:20:00,112.78,113.17,112.77,113.17,29401.0,100.9588,101.308,100.9499,101.308,29401.0
2019-07-09 10:30:00,113.15,113.32,113.12,113.3,26017.0,101.2901,101.4422,101.2632,101.4243,26017.0
2019-07-09 10:40:00,113.3,113.4,113.14,113.38,29717.0,101.4243,101.5139,101.2811,101.4959,29717.0
2019-07-09 10:50:00,113.39,113.5,113.22,113.38,23781.0,101.5049,101.6034,101.3527,101.4959,23781.0
2019-07-09 11:00:00,113.35,113.64,113.32,113.51,25203.0,101.4691,101.7287,101.4422,101.6123,25203.0
2019-07-09 11:10:00,113.52,113.7,113.43,113.61,19181.0,101.6213,101.7824,101.5407,101.7018,19181.0
2019-07-09 11:20:00,113.61,113.7,113.39,113.44,23309.0,101.7018,101.7824,101.5049,101.5497,23309.0
2019-07-09 11:30:00,113.44,113.55,113.43,113.47,45607.0,101.5497,101.6481,101.5407,101.5765,45607.0
2019-07-09 11:40:00,113.47,113.57,113.46,113.53,14010.0,101.5765,101.666,101.5676,101.6302,14010.0
2019-07-09 11:50:00,113.49,113.79,113.44,113.76,20542.0,101.5944,101.863,101.5497,101.8361,20542.0
2019-07-09 12:00:00,113.76,113.86,113.74,113.76,14129.0,101.8361,101.9256,101.8182,101.8361,14129.0
2019-07-09 12:10:00,113.77,113.92,113.76,113.9,15172.0,101.8451,101.9793,101.8361,101.9614,15172.0
2019-07-09 12:20:00,113.91,113.91,113.64,113.73,29551.0,101.9704,101.9704,101.7287,101.8093,29551.0
2019-07-09 12:30:00,113.73,113.75,113.59,113.66,33494.0,101.8093,101.8272,101.6839,101.7466,33494.0
2019-07-09 12:40:00,113.65,113.67,113.53,113.56,27124.0,101.7376,101.7555,101.6302,101.6571,27124.0
2019-07-09 12:50:00,113.57,113.57,113.46,113.57,38762.0,101.666,101.666,101.5676,101.666,38762.0
2019-07-09 13:00:00,113.57,113.58,113.12,113.18,30013.0,101.666,101.675,101.2632,101.3169,30013.0
2019-07-09 13:10:00,113.16,113.32,113.15,113.31,9084.0,101.299,101.4422,101.2901,101.4333,9084.0
2019-07-09 13:20:00,113.33,113.4,113.26,113.39,10842.0,101.4512,101.5139,101.3885,101.5049,10842.0
2019-07-09 13:30:00,113.39,113.52,113.35,113.35,17662.0,101.5049,101.6213,101.4691,101.4691,17662.0
2019-07-09 13:40:00,113.37,113.45,113.31,113.41,21604.0,101.487,101.5586,101.4333,101.5228,21604.0
2019-07-09 13:50:00,113.42,113.44,113.27,113.44,21431.0,101.5318,101.5497,101.3975,101.5497,21431.0
2019-07-09 14:00:00,113.44,113.5,113.34,113.38,11467.0,101.5497,101.6034,101.4601,101.4959,11467.0
2019-07-09 14:10:00,113.38,113.53,113.36,113.51,13534.0,101.4959,101.6302,101.478,101.6123,13534.0
2019-07-09 14:20:00,113.5,113.58,113.48,113.51,9466.0,101.6034,101.675,101.5855,101.6123,9466.0
2019-07-09 14:30:00,113.51,113.52,113.28,113.31,9874.0,101.6123,101.6213,101.4064,101.4333,9874.0
2019-07-09 14:40:00,113.3,113.34,113.26,113.28,14406.0,101.4243,101.4601,101.3885,101.4064,14406.0
2019-07-09 14:50:00,113.29,113.35,113.22,113.26,16710.0,101.4154,101.4691,101.3527,101.3885,16710.0
2019-07-09 15:00:00,113.25,113.25,113.16,113.21,29895.0,101.3796,101.3796,101.299,101.3438,29895.0
2019-07-09 15:10:00,113.21,113.21,113.1,113.16,23416.0,101.3438,101.3438,101.2453,101.299,23416.0
2019-07-09 15:20:00,113.14,113.14,113.08,113.11,16867.0,101.2811,101.2811,101.2274,101.2542,16867.0
2019-07-09 15:30:00,113.12,113.14,113.02,113.05,29990.0,101.2632,101.2811,101.1737,101.2005,29990.0
2019-07-09 15:40:00,113.05,113.29,113.01,113.29,36373.0,101.2005,101.4154,101.1647,101.4154,36373.0
2019-07-09 15:50:00,113.29,113.45,113.25,113.29,186525.0,101.4154,101.5586,101.3796,101.4154,186525.0
2019-07-10 09:30:00,114.68,115.39,114.46,114.97,53832.0,102.6597,103.2953,102.4627,102.9193,53832.0
2019-07-10 09:40:00,114.97,115.64,114.92,115.54,179145.0,102.9193,103.5191,102.8745,103.4295,179145.0
2019-07-10 09:50:00,115.56,115.73,115.18,115.34,59951.0,103.4474,103.5996,103.1073,103.2505,59951.0
2019-07-10 10:00:00,115.34,115.39,114.41,114.42,21764.0,103.2505,103.2953,102.418,102.4269,21764.0
2019-07-10 10:10:00,114.4,114.41,114.01,114.11,16660.0,102.409,102.418,102.0599,102.1494,16660.0
2019-07-10 10:20:00,114.11,114.14,113.61,113.66,18548.0,102.1494,102.1763,101.7018,101.7466,18548.0
2019-07-10 10:30:00,113.67,113.89,113.33,113.6,82915.0,101.7555,101.9525,101.4512,101.6929,82915.0
2019-07-10 10:40:00,113.58,113.75,113.39,113.59,18183.0,101.675,101.8272,101.5049,101.6839,18183.0
2019-07-10 10:50:00,113.59,113.59,113.22,113.25,19785.0,101.6839,101.6839,101.3527,101.3796,19785.0
2019-07-10 11:00:00,113.21,113.33,113.05,113.11,18744.0,101.3438,101.4512,101.2005,101.2542,18744.0
2019-07-10 11:10:00,113.11,113.25,112.94,113.05,12315.0,101.2542,101.3796,101.1021,101.2005,12315.0
2019-07-10 11:20:00,113.07,113.35,113.07,113.33,20082.0,101.2184,101.4691,101.2184,101.4512,20082.0
2019-07-10 11:30:00,113.29,113.56,113.29,113.47,13221.0,101.4154,101.6571,101.4154,101.5765,13221.0
2019-07-10 11:40:00,113.48,113.76,113.46,113.71,13022.0,101.5855,101.8361,101.5676,101.7914,13022.0
2019-07-10 11:50:00,113.72,113.86,113.7,113.79,7936.0,101.8003,101.9256,101.7824,101.863,7936.0
2019-07-10 12:00:00,113.83,114.01,113.73,113.9,10971.0,101.8988,102.0599,101.8093,101.9614,10971.0
2019-07-10 12:10:00,113.89,113.94,113.76,113.9,9261.0,101.9525,101.9972,101.8361,101.9614,9261.0
2019-07-10 12:20:00,113.88,113.89,113.79,113.87,8447.0,101.9435,101.9525,101.863,101.9346,8447.0
2019-07-10 12:30:00,113.87,114.19,113.83,114.02,31513.0,101.9346,102.221,101.8988,102.0689,31513.0
2019-07-10 12:40:00,114.05,114.11,114.0,114.05,5446.0,102.0957,102.1494,102.051,102.0957,5446.0
2019-07-10 12:50:00,114.05,114.11,113.98,114.06,8689.0,102.0957,102.1494,102.0331,102.1047,8689.0
2019-07-10 13:00:00,114.05,114.14,114.01,114.03,7567.0,102.0957,102.1763,102.0599,102.0778,7567.0
2019-07-10 13:10:00,114.01,114.1,113.98,114.01,15122.0,102.0599,102.1405,102.0331,102.0599,15122.0
2019-07-10 13:20:00,114.03,114.1,113.97,113.98,7810.0,102.0778,102.1405,102.0241,102.0331,7810.0
2019-07-10 13:30:00,113.99,114.07,113.96,113.99,12240.0,102.042,102.1136,102.0152,102.042,12240.0
2019-07-10 13:40:00,113.99,114.05,113.94,113.98,11278.0,102.042,102.0957,101.9972,102.0331,11278.0
2019-07-10 13:50:00,113.99,113.99,113.86,113.91,12528.0,102.042,102.042,101.9256,101.9704,12528.0
2019-07-10 14:00:00,113.92,114.06,113.87,113.89,21719.0,101.9793,102.1047,101.9346,101.9525,21719.0
2019-07-10 14:10:00,113.9,113.97,113.69,113.72,14869.0,101.9614,102.0241,101.7735,101.8003,14869.0
2019-07-10 14:20:00,113.7,113.78,113.59,113.65,14984.0,101.7824,101.854,101.6839,101.7376,14984.0
2019-07-10 14:30:00,113.64,113.84,113.64,113.8,12221.0,101.7287,101.9077,101.7287,101.8719,12221.0
2019-07-10 14:40:00,113.78,113.89,113.77,113.82,12520.0,101.854,101.9525,101.8451,101.8898,12520.0
2019-07-10 14:50:00,113.81,113.98,113.76,113.95,14767.0,101.8809,102.0331,101.8361,102.0062,14767.0
2019-07-10 15:00:00,113.94,114.0,113.84,113.97,13716.0,101.9972,102.051,101.9077,102.0241,13716.0
2019-07-10 15:10:00,113.98,114.06,113.9,113.9,16997.0,102.0331,102.1047,101.9614,101.9614,16997.0
2019-07-10 15:20:00,113.89,113.94,113.76,113.8,29437.0,101.9525,101.9972,101.8361,101.8719,29437.0
2019-07-10 15:30:00,113.78,113.97,113.77,113.82,29214.0,101.854,102.0241,101.8451,101.8898,29214.0
2019-07-10 15:40:00,113.83,113.86,113.73,113.82,55463.0,101.8988,101.9256,101.8093,101.8898,55463.0
2019-07-10 15:50:00,113.81,114.09,113.79,114.02,193105.0,101.8809,102.1315,101.863,102.0689,193105.0
2019-07-11 09:30:00,114.25,114.27,113.26,113.33,30224.0,102.2748,102.2927,101.3885,101.4512,30224.0
2019-07-11 09:40:00,113.29,113.63,113.22,113.54,12581.0,101.4154,101.7197,101.3527,101.6392,12581.0
2019-07-11 09:50:00,113.55,113.77,113.45,113.64,10743.0,101.6481,101.8451,101.5586,101.7287,10743.0
2019-07-11 10:00:00,113.72,113.89,113.36,113.39,13729.0,101.8003,101.9525,101.478,101.5049,13729.0
2019-07-11 10:10:00,113.38,113.38,113.07,113.11,72724.0,101.4959,101.4959,101.2184,101.2542,72724.0
2019-07-11 10:20:00,113.14,113.58,113.13,113.39,16246.0,101.2811,101.675,101.2722,101.5049,16246.0
2019-07-11 10:30:00,113.33,113.35,113.08,113.26,6758.0,101.4512,101.4691,101.2274,101.3885,6758.0
2019-07-11 10:40:00,113.29,113.34,113.14,113.3,4631.0,101.4154,101.4601,101.2811,101.4243,4631.0
2019-07-11 10:50:00,113.33,113.52,113.31,113.36,6991.0,101.4512,101.6213,101.4333,101.478,6991.0
2019-07-11 11:00:00,113.35,113.59,113.31,113.58,11534.0,101.4691,101.6839,101.4333,101.675,11534.0
2019-07-11 11:10:00,113.57,113.79,113.57,113.76,5251.0,101.666,101.863,101.666,101.8361,5251.0
2019-07-11 11:20:00,113.79,113.86,113.72,113.78,6615.0,101.863,101.9256,101.8003,101.854,6615.0
2019-07-11 11:30:00,113.72,113.9,113.71,113.78,9667.0,101.8003,101.9614,101.7914,101.854,9667.0
2019-07-11 11:40:00,113.75,113.89,113.73,113.88,6738.0,101.8272,101.9525,101.8093,101.9435,6738.0
2019-07-11 11:50:00,113.9,113.97,113.79,113.83,7410.0,101.9614,102.0241,101.863,101.8988,7410.0
2019-07-11 12:00:00,113.82,114.08,113.82,114.03,3444.0,101.8898,102.1226,101.8898,102.0778,3444.0
2019-07-11 12:10:00,114.0,114.01,113.86,113.87,8404.0,102.051,102.0599,101.9256,101.9346,8404.0
2019-07-11 12:20:00,113.88,113.99,113.74,113.76,11539.0,101.9435,102.042,101.8182,101.8361,11539.0
2019-07-11 12:30:00,113.75,113.8,113.69,113.72,15408.0,101.8272,101.8719,101.7735,101.8003,15408.0
2019-07-11 12:40:00,113.72,113.88,113.72,113.78,5284.0,101.8003,101.9435,101.8003,101.854,5284.0
2019-07-11 12:50:00,113.77,113.83,113.71,113.75,9639.0,101.8451,101.8988,101.7914,101.8272,9639.0
2019-07-11 13:00:00,113.74,113.76,113.6,113.6,6296.0,101.8182,101.8361,101.6929,101.6929,6296.0
2019-07-11 13:10:00,113.59,113.74,113.59,113.69,5000.0,101.6839,101.8182,101.6839,101.7735,5000.0
2019-07-11 13:20:00,113.67,113.69,113.43,113.45,11721.0,101.7555,101.7735,101.5407,101.5586,11721.0
2019-07-11 13:30:00,113.44,113.49,113.19,113.36,16192.0,101.5497,101.5944,101.3259,101.478,16192.0
2019-07-11 13:40:00,113.36,113.4,113.03,113.06,35494.0,101.478,101.5139,101.1826,101.2095,35494.0
2019-07-11 13:50:00,113.05,113.26,113.03,113.16,22959.0,101.2005,101.3885,101.1826,101.299,22959.0
2019-07-11 14:00:00,113.16,113.25,113.1,113.15,23690.0,101.299,101.3796,101.2453,101.2901,23690.0
2019-07-11 14:10:00,113.15,113.28,113.11,113.14,8908.0,101.2901,101.4064,101.2542,101.2811,8908.0
2019-07-11 14:20:00,113.15,113.27,113.12,113.26,8848.0,101.2901,101.3975,101.2632,101.3885,8848.0
2019-07-11 14:30:00,113.28,113.38,113.26,113.33,8816.0,101.4064,101.4959,101.3885,101.4512,8816.0
2019-07-11 14:40:00,113.33,113.37,113.28,113.33,24313.0,101.4512,101.487,101.4064,101.4512,24313.0
2019-07-11 14:50:00,113.32,113.34,113.25,113.27,31646.0,101.4422,101.4601,101.3796,101.3975,31646.0
2019-07-11 15:00:00,113.27,113.38,113.22,113.26,16178.0,101.3975,101.4959,101.3527,101.3885,16178.0
2019-07-11 15:10:00,113.25,113.3,113.2,113.25,12102.0,101.3796,101.4243,101.3348,101.3796,12102.0
2019-07-11 15:20:00,113.28,113.34,113.23,113.33,23449.0,101.4064,101.4601,101.3617,101.4512,23449.0
2019-07-11 15:30:00,113.35,113.5,113.35,113.49,23309.0,101.4691,101.6034,101.4691,101.5944,23309.0
2019-07-11 15:40:00,113.5,113.81,113.49,113.81,37245.0,101.6034,101.8809,101.5944,101.8809,37245.0
2019-07-11 15:50:00,113.79,114.12,113.68,113.98,249717.0,101.863,102.1584,101.7645,102.0331,249717.0
2019-07-12 09:30:00,114.22,115.38,114.22,115.32,79640.0,102.2479,103.2863,102.2479,103.2326,79640.0
2019-07-12 09:40:00,115.36,115.72,115.35,115.59,81043.0,103.2684,103.5907,103.2595,103.4743,81043.0
2019-07-12 09:50:00,115.57,115.66,115.28,115.33,57532.0,103.4564,103.537,103.1968,103.2416,57532.0
2019-07-12 10:00:00,115.37,115.49,115.22,115.33,17995.0,103.2774,103.3848,103.1431,103.2416,17995.0
2019-07-12 10:10:00,115.24,115.33,114.95,115.05,120240.0,103.161,103.2416,102.9014,102.9909,120240.0
2019-07-12 10:20:00,115.03,115.21,114.98,115.14,12494.0,102.973,103.1341,102.9282,103.0715,12494.0
2019-07-12 10:30:00,115.15,115.25,115.01,115.11,11900.0,103.0804,103.1699,102.9551,103.0446,11900.0
2019-07-12 10:40:00,115.11,115.11,114.74,114.97,24191.0,103.0446,103.0446,102.7134,102.9193,24191.0
2019-07-12 10:50:00,114.96,115.07,114.81,114.86,16768.0,102.9103,103.0088,102.7761,102.8208,16768.0
2019-07-12 11:00:00,114.82,115.07,114.78,115.04,11061.0,102.785,103.0088,102.7492,102.982,11061.0
2019-07-12 11:10:00,115.05,115.42,115.05,115.42,15735.0,102.9909,103.3221,102.9909,103.3221,15735.0
2019-07-12 11:20:00,115.4,115.47,115.29,115.44,9403.0,103.3042,103.3669,103.2057,103.34,9403.0
2019-07-12 11:30:00,115.44,115.62,115.43,115.55,11444.0,103.34,103.5012,103.3311,103.4385,11444.0
2019-07-12 11:40:00,115.53,115.64,115.43,115.55,31697.0,103.4206,103.5191,103.3311,103.4385,31697.0
2019-07-12 11:50:00,115.54,115.6,115.45,115.57,12696.0,103.4295,103.4833,103.349,103.4564,12696.0
2019-07-12 12:00:00,115.56,115.62,115.43,115.48,16755.0,103.4474,103.5012,103.3311,103.3758,16755.0
2019-07-12 12:10:00,115.48,115.55,115.37,115.5,12737.0,103.3758,103.4385,103.2774,103.3937,12737.0
2019-07-12 12:20:00,115.5,115.6,115.45,115.56,17026.0,103.3937,103.4833,103.349,103.4474,17026.0
2019-07-12 12:30:00,115.55,115.76,115.5,115.76,22774.0,103.4385,103.6265,103.3937,103.6265,22774.0
2019-07-12 12:40:00,115.77,115.78,115.69,115.75,21141.0,103.6354,103.6444,103.5638,103.6175,21141.0
2019-07-12 12:50:00,115.76,115.77,115.64,115.72,13623.0,103.6265,103.6354,103.5191,103.5907,13623.0
2019-07-12 13:00:00,115.72,115.74,115.59,115.63,19838.0,103.5907,103.6086,103.4743,103.5101,19838.0
2019-07-12 13:10:00,115.65,115.79,115.62,115.78,18562.0,103.528,103.6533,103.5012,103.6444,18562.0
2019-07-12 13:20:00,115.78,115.88,115.76,115.88,16623.0,103.6444,103.7339,103.6265,103.7339,16623.0
2019-07-12 13:30:00,115.87,115.87,115.6,115.61,12707.0,103.725,103.725,103.4833,103.4922,12707.0
2019-07-12 13:40:00,115.6,115.62,115.52,115.55,12834.0,103.4833,103.5012,103.4116,103.4385,12834.0
2019-07-12 13:50:00,115.55,115.57,115.43,115.56,37351.0,103.4385,103.4564,103.3311,103.4474,37351.0
2019-07-12 14:00:00,115.57,115.65,115.54,115.61,21593.0,103.4564,103.528,103.4295,103.4922,21593.0
2019-07-12 14:10:00,115.61,115.73,115.59,115.73,17007.0,103.4922,103.5996,103.4743,103.5996,17007.0
2019-07-12 14:20:00,115.72,115.78,115.67,115.77,20479.0,103.5907,103.6444,103.5459,103.6354,20479.0
2019-07-12 14:30:00,115.77,116.15,115.77,116.09,57382.0,103.6354,103.9756,103.6354,103.9219,57382.0
2019-07-12 14:40:00,116.1,116.23,116.02,116.2,38511.0,103.9308,104.0472,103.8592,104.0204,38511.0
2019-07-12 14:50:00,116.2,116.26,116.14,116.22,36476.0,104.0204,104.0741,103.9667,104.0383,36476.0
2019-07-12 15:00:00,116.23,116.26,116.15,116.2,27984.0,104.0472,104.0741,103.9756,104.0204,27984.0
2019-07-12 15:10:00,116.21,116.22,116.09,116.16,40522.0,104.0293,104.0383,103.9219,103.9846,40522.0
2019-07-12 15:20:00,116.17,116.2,116.1,116.13,59778.0,103.9935,104.0204,103.9308,103.9577,59778.0
2019-07-12 15:30:00,116.12,116.17,115.91,116.02,37446.0,103.9488,103.9935,103.7608,103.8592,37446.0
2019-07-12 15:40:00,116.02,116.14,115.93,116.13,70706.0,103.8592,103.9667,103.7787,103.9577,70706.0
2019-07-12 15:50:00,116.12,116.26,115.98,116.21,281458.0,103.9488,104.0741,103.8234,104.0293,281458.0
2019-07-15 09:30:00,116.9,117.69,116.83,117.02,31817.0,104.647,105.3542,104.5843,104.7544,31817.0
2019-07-15 09:40:00,117.03,117.41,116.62,116.62,20589.0,104.7634,105.1035,104.3963,104.3963,20589.0
2019-07-15 09:50:00,116.62,116.74,116.36,116.61,21052.0,104.3963,104.5038,104.1636,104.3874,21052.0
2019-07-15 10:00:00,116.67,117.02,116.65,116.69,19397.0,104.4411,104.7544,104.4232,104.459,19397.0
2019-07-15 10:10:00,116.73,116.89,116.58,116.87,18588.0,104.4948,104.638,104.3605,104.6201,18588.0
2019-07-15 10:20:00,116.92,117.0,116.55,116.67,18157.0,104.6649,104.7365,104.3337,104.4411,18157.0
2019-07-15 10:30:00,116.74,116.75,116.5,116.68,12073.0,104.5038,104.5127,104.2889,104.4501,12073.0
2019-07-15 10:40:00,116.67,116.7,116.52,116.59,6417.0,104.4411,104.468,104.3068,104.3695,6417.0
2019-07-15 10:50:00,116.64,116.64,116.42,116.5,8330.0,104.4142,104.4142,104.2173,104.2889,8330.0
2019-07-15 11:00:00,116.49,116.49,116.23,116.33,32592.0,104.28,104.28,104.0472,104.1367,32592.0
2019-07-15 11:10:00,116.33,116.43,116.25,116.41,14380.0,104.1367,104.2263,104.0651,104.2084,14380.0
2019-07-15 11:20:00,116.42,116.68,116.39,116.42,32456.0,104.2173,104.4501,104.1905,104.2173,32456.0
2019-07-15 11:30:00,116.42,116.53,116.22,116.32,34202.0,104.2173,104.3158,104.0383,104.1278,34202.0
2019-07-15 11:40:00,116.34,116.57,116.34,116.57,7129.0,104.1457,104.3516,104.1457,104.3516,7129.0
2019-07-15 11:50:00,116.57,116.67,116.52,116.52,6443.0,104.3516,104.4411,104.3068,104.3068,6443.0
2019-07-15 12:00:00,116.53,116.55,116.3,116.35,17454.0,104.3158,104.3337,104.1099,104.1546,17454.0
2019-07-15 12:10:00,116.37,116.64,116.36,116.64,7330.0,104.1725,104.4142,104.1636,104.4142,7330.0
2019-07-15 12:20:00,116.62,116.7,116.49,116.49,7389.0,104.3963,104.468,104.28,104.28,7389.0
2019-07-15 12:30:00,116.5,116.56,116.49,116.52,5100.0,104.2889,104.3426,104.28,104.3068,5100.0
2019-07-15 12:40:00,116.52,116.6,116.48,116.55,7023.0,104.3068,104.3784,104.271,104.3337,7023.0
2019-07-15 12:50:00,116.57,116.68,116.53,116.65,8768.0,104.3516,104.4501,104.3158,104.4232,8768.0
2019-07-15 13:00:00,116.71,116.82,116.71,116.75,5442.0,104.4769,104.5754,104.4769,104.5127,5442.0
2019-07-15 13:10:00,116.75,116.83,116.71,116.76,7438.0,104.5127,104.5843,104.4769,104.5217,7438.0
2019-07-15 13:20:00,116.75,116.83,116.73,116.79,7613.0,104.5127,104.5843,104.4948,104.5485,7613.0
2019-07-15 13:30:00,116.77,116.89,116.74,116.89,6859.0,104.5306,104.638,104.5038,104.638,6859.0
2019-07-15 13:40:00,116.87,116.9,116.77,116.82,7987.0,104.6201,104.647,104.5306,104.5754,7987.0
2019-07-15 13:50:00,116.83,116.96,116.8,116.91,9246.0,104.5843,104.7007,104.5575,104.6559,9246.0
2019-07-15 14:00:00,116.93,116.99,116.9,116.93,8413.0,104.6738,104.7276,104.647,104.6738,8413.0
2019-07-15 14:10:00,116.93,116.98,116.91,116.95,10242.0,104.6738,104.7186,104.6559,104.6918,10242.0
2019-07-15 14:20:00,116.93,116.98,116.9,116.9,8519.0,104.6738,104.7186,104.647,104.647,8519.0
2019-07-15 14:30:00,116.92,116.97,116.88,116.95,7011.0,104.6649,104.7097,104.6291,104.6918,7011.0
2019-07-15 14:40:00,116.94,117.07,116.86,117.04,15540.0,104.6828,104.7992,104.6112,104.7723,15540.0
2019-07-15 14:50:00,117.05,117.19,117.04,117.12,9054.0,104.7813,104.9066,104.7723,104.8439,9054.0
2019-07-15 15:00:00,117.13,117.22,117.05,117.07,8784.0,104.8529,104.9335,104.7813,104.7992,8784.0
2019-07-15 15:10:00,117.06,117.08,116.96,117.01,15510.0,104.7902,104.8081,104.7007,104.7455,15510.0
2019-07-15 15:20:00,117.0,117.16,117.0,117.07,18523.0,104.7365,104.8797,104.7365,104.7992,18523.0
2019-07-15 15:30:00,117.06,117.25,117.06,117.23,23870.0,104.7902,104.9603,104.7902,104.9424,23870.0
2019-07-15 15:40:00,117.23,117.33,117.13,117.14,99579.0,104.9424,105.0319,104.8529,104.8618,99579.0
2019-07-15 15:50:00,117.14,117.15,116.94,117.03,94076.0,104.8618,104.8708,104.6828,104.7634,94076.0
2019-07-16 09:30:00,116.0,116.09,114.16,114.41,58722.0,103.8413,103.9219,102.1942,102.418,58722.0
2019-07-16 09:40:00,114.41,115.24,114.26,114.98,42246.0,102.418,103.161,102.2837,102.9282,42246.0
2019-07-16 09:50:00,114.97,115.12,114.8,114.98,21054.0,102.9193,103.0536,102.7671,102.9282,21054.0
2019-07-16 10:00:00,115.03,115.74,114.99,115.58,28368.0,102.973,103.6086,102.9372,103.4654,28368.0
2019-07-16 10:10:00,115.61,115.91,115.61,115.79,48464.0,103.4922,103.7608,103.4922,103.6533,48464.0
2019-07-16 10:20:00,115.82,116.01,115.72,115.85,14470.0,103.6802,103.8503,103.5907,103.7071,14470.0
2019-07-16 10:30:00,115.86,115.89,115.43,115.49,24732.0,103.716,103.7429,103.3311,103.3848,24732.0
2019-07-16 10:40:00,115.53,115.71,115.41,115.58,21069.0,103.4206,103.5817,103.3132,103.4654,21069.0
2019-07-16 10:50:00,115.6,115.74,115.53,115.69,11586.0,103.4833,103.6086,103.4206,103.5638,11586.0
2019-07-16 11:00:00,115.69,115.76,115.46,115.46,33585.0,103.5638,103.6265,103.3579,103.3579,33585.0
2019-07-16 11:10:00,115.46,115.56,115.22,115.24,16468.0,103.3579,103.4474,103.1431,103.161,16468.0
2019-07-16 11:20:00,115.24,115.36,115.22,115.23,31159.0,103.161,103.2684,103.1431,103.152,31159.0
2019-07-16 11:30:00,115.25,115.27,115.16,115.23,33944.0,103.1699,103.1878,103.0894,103.152,33944.0
2019-07-16 11:40:00,115.26,115.36,115.14,115.31,31795.0,103.1789,103.2684,103.0715,103.2237,31795.0
2019-07-16 11:50:00,115.31,115.41,115.23,115.31,14210.0,103.2237,103.3132,103.152,103.2237,14210.0
2019-07-16 12:00:00,115.29,115.36,114.87,114.93,23066.0,103.2057,103.2684,102.8298,102.8835,23066.0
2019-07-16 12:10:00,114.93,114.93,114.34,114.37,39819.0,102.8835,102.8835,102.3553,102.3822,39819.0
2019-07-16 12:20:00,114.33,114.75,114.33,114.61,24817.0,102.3464,102.7223,102.3464,102.597,24817.0
2019-07-16 12:30:00,114.63,114.88,114.55,114.81,15726.0,102.6149,102.8387,102.5433,102.7761,15726.0
2019-07-16 12:40:00,114.82,114.95,114.8,114.95,9444.0,102.785,102.9014,102.7671,102.9014,9444.0
2019-07-16 12:50:00,114.95,114.97,114.84,114.95,15428.0,102.9014,102.9193,102.8029,102.9014,15428.0
2019-07-16 13:00:00,114.95,115.31,114.94,115.24,13499.0,102.9014,103.2237,102.8924,103.161,13499.0
2019-07-16 13:10:00,115.25,115.34,115.21,115.29,8470.0,103.1699,103.2505,103.1341,103.2057,8470.0
2019-07-16 13:20:00,115.29,115.47,115.29,115.35,11900.0,103.2057,103.3669,103.2057,103.2595,11900.0
2019-07-16 13:30:00,115.35,115.45,115.35,115.38,12970.0,103.2595,103.349,103.2595,103.2863,12970.0
2019-07-16 13:40:00,115.36,115.42,115.19,115.3,16635.0,103.2684,103.3221,103.1162,103.2147,16635.0
2019-07-16 13:50:00,115.28,115.32,115.13,115.14,13228.0,103.1968,103.2326,103.0625,103.0715,13228.0
2019-07-16 14:00:00,115.13,115.46,115.12,115.46,29180.0,103.0625,103.3579,103.0536,103.3579,29180.0
2019-07-16 14:10:00,115.47,115.53,115.42,115.47,17974.0,103.3669,103.4206,103.3221,103.3669,17974.0
2019-07-16 14:20:00,115.44,115.62,115.42,115.54,14575.0,103.34,103.5012,103.3221,103.4295,14575.0
2019-07-16 14:30:00,115.53,115.71,115.44,115.68,19637.0,103.4206,103.5817,103.34,103.5549,19637.0
2019-07-16 14:40:00,115.67,115.82,115.64,115.77,28627.0,103.5459,103.6802,103.5191,103.6354,28627.0
2019-07-16 14:50:00,115.78,115.85,115.66,115.68,44750.0,103.6444,103.7071,103.537,103.5549,44750.0
2019-07-16 15:00:00,115.67,115.92,115.64,115.77,29990.0,103.5459,103.7697,103.5191,103.6354,29990.0
2019-07-16 15:10:00,115.76,115.87,115.74,115.78,38007.0,103.6265,103.725,103.6086,103.6444,38007.0
2019-07-16 15:20:00,115.78,115.79,115.64,115.64,23865.0,103.6444,103.6533,103.5191,103.5191,23865.0
2019-07-16 15:30:00,115.63,115.79,115.61,115.74,48052.0,103.5101,103.6533,103.4922,103.6086,48052.0
2019-07-16 15:40:00,115.75,115.85,115.63,115.69,43211.0,103.6175,103.7071,103.5101,103.5638,43211.0
2019-07-16 15:50:00,115.7,115.82,115.43,115.46,216013.0,103.5728,103.6802,103.3311,103.3579,216013.0
2019-07-17 09:30:00,115.94,116.01,114.55,115.14,30132.0,103.7876,103.8503,102.5433,103.0715,30132.0
2019-07-17 09:40:00,115.11,115.25,114.82,115.19,16018.0,103.0446,103.1699,102.785,103.1162,16018.0
2019-07-17 09:50:00,115.19,115.68,115.14,115.25,72065.0,103.1162,103.5549,103.0715,103.1699,72065.0
2019-07-17 10:00:00,115.27,115.3,114.86,114.89,18991.0,103.1878,103.2147,102.8208,102.8477,18991.0
2019-07-17 10:10:00,114.9,115.04,114.73,114.88,27498.0,102.8566,102.982,102.7044,102.8387,27498.0
2019-07-17 10:20:00,114.89,115.2,114.8,114.81,18071.0,102.8477,103.1252,102.7671,102.7761,18071.0
2019-07-17 10:30:00,114.77,114.96,114.66,114.91,16475.0,102.7403,102.9103,102.6418,102.8656,16475.0
2019-07-17 10:40:00,114.88,114.89,114.5,114.5,34341.0,102.8387,102.8477,102.4986,102.4986,34341.0
2019-07-17 10:50:00,114.5,114.53,114.25,114.48,31871.0,102.4986,102.5254,102.2748,102.4806,31871.0
2019-07-17 11:00:00,114.46,114.81,114.44,114.77,25011.0,102.4627,102.7761,102.4448,102.7403,25011.0
2019-07-17 11:10:00,114.8,114.85,114.68,114.75,24793.0,102.7671,102.8119,102.6597,102.7223,24793.0
2019-07-17 11:20:00,114.76,114.94,114.75,114.87,8425.0,102.7313,102.8924,102.7223,102.8298,8425.0
2019-07-17 11:30:00,114.85,114.95,114.71,114.75,8708.0,102.8119,102.9014,102.6865,102.7223,8708.0
2019-07-17 11:40:00,114.76,115.01,114.67,115.0,54185.0,102.7313,102.9551,102.6507,102.9461,54185.0
2019-07-17 11:50:00,115.02,115.11,114.94,114.95,25727.0,102.964,103.0446,102.8924,102.9014,25727.0
2019-07-17 12:00:00,114.96,115.0,114.82,114.82,10131.0,102.9103,102.9461,102.785,102.785,10131.0
2019-07-17 12:10:00,114.82,114.85,114.5,114.54,28752.0,102.785,102.8119,102.4986,102.5344,28752.0
2019-07-17 12:20:00,114.54,114.57,114.38,114.45,11173.0,102.5344,102.5612,102.3911,102.4538,11173.0
2019-07-17 12:30:00,114.45,114.62,114.41,114.59,25772.0,102.4538,102.606,102.418,102.5791,25772.0
2019-07-17 12:40:00,114.61,114.65,114.56,114.58,14336.0,102.597,102.6328,102.5523,102.5702,14336.0
2019-07-17 12:50:00,114.6,114.83,114.58,114.74,10375.0,102.5881,102.794,102.5702,102.7134,10375.0
2019-07-17 13:00:00,114.75,114.79,114.68,114.7,8008.0,102.7223,102.7582,102.6597,102.6776,8008.0
2019-07-17 13:10:00,114.7,114.74,114.64,114.69,6328.0,102.6776,102.7134,102.6239,102.6686,6328.0
2019-07-17 13:20:00,114.69,114.87,114.66,114.84,11589.0,102.6686,102.8298,102.6418,102.8029,11589.0
2019-07-17 13:30:00,114.82,114.88,114.81,114.85,7239.0,102.785,102.8387,102.7761,102.8119,7239.0
2019-07-17 13:40:00,114.86,114.87,114.68,114.74,12243.0,102.8208,102.8298,102.6597,102.7134,12243.0
2019-07-17 13:50:00,114.75,114.76,114.7,114.71,5345.0,102.7223,102.7313,102.6776,102.6865,5345.0
2019-07-17 14:00:00,114.72,114.72,114.46,114.46,10554.0,102.6955,102.6955,102.4627,102.4627,10554.0
2019-07-17 14:10:00,114.45,114.49,114.36,114.45,12285.0,102.4538,102.4896,102.3732,102.4538,12285.0
2019-07-17 14:20:00,114.45,114.45,114.35,114.39,19041.0,102.4538,102.4538,102.3643,102.4001,19041.0
2019-07-17 14:30:00,114.4,114.41,114.36,114.37,9875.0,102.409,102.418,102.3732,102.3822,9875.0
2019-07-17 14:40:00,114.38,114.39,114.28,114.33,8455.0,102.3911,102.4001,102.3016,102.3464,8455.0
2019-07-17 14:50:00,114.32,114.37,114.21,114.37,9011.0,102.3374,102.3822,102.2389,102.3822,9011.0
2019-07-17 15:00:00,114.35,114.38,114.23,114.36,11843.0,102.3643,102.3911,102.2569,102.3732,11843.0
2019-07-17 15:10:00,114.36,114.42,114.36,114.38,19878.0,102.3732,102.4269,102.3732,102.3911,19878.0
2019-07-17 15:20:00,114.38,114.39,114.15,114.15,16349.0,102.3911,102.4001,102.1852,102.1852,16349.0
2019-07-17 15:30:00,114.14,114.41,114.14,114.38,35810.0,102.1763,102.418,102.1763,102.3911,35810.0
2019-07-17 15:40:00,114.39,114.39,114.2,114.29,45429.0,102.4001,102.4001,102.23,102.3106,45429.0
2019-07-17 15:50:00,114.29,114.35,113.93,113.93,192952.0,102.3106,102.3643,101.9883,101.9883,192952.0
2019-07-18 09:30:00,114.0,115.4,113.25,115.24,58597.0,102.051,103.3042,101.3796,103.161,58597.0
2019-07-18 09:40:00,115.14,115.16,114.67,114.83,80062.0,103.0715,103.0894,102.6507,102.794,80062.0
2019-07-18 09:50:00,114.85,114.95,114.72,114.82,27666.0,102.8119,102.9014,102.6955,102.785,27666.0
2019-07-18 10:00:00,114.86,114.97,114.64,114.89,28598.0,102.8208,102.9193,102.6239,102.8477,28598.0
2019-07-18 10:10:00,114.91,115.41,114.91,115.34,56287.0,102.8656,103.3132,102.8656,103.2505,56287.0
2019-07-18 10:20:00,115.36,115.47,115.21,115.27,24648.0,103.2684,103.3669,103.1341,103.1878,24648.0
2019-07-18 10:30:00,115.28,115.37,114.94,114.94,32116.0,103.1968,103.2774,102.8924,102.8924,32116.0
2019-07-18 10:40:00,114.94,115.21,114.9,114.97,18965.0,102.8924,103.1341,102.8566,102.9193,18965.0
2019-07-18 10:50:00,114.97,114.97,114.67,114.72,23133.0,102.9193,102.9193,102.6507,102.6955,23133.0
2019-07-18 11:00:00,114.72,114.76,114.37,114.37,30275.0,102.6955,102.7313,102.3822,102.3822,30275.0
2019-07-18 11:10:00,114.37,114.47,114.22,114.32,34792.0,102.3822,102.4717,102.2479,102.3374,34792.0
2019-07-18 11:20:00,114.3,114.31,114.04,114.23,32850.0,102.3195,102.3285,102.0868,102.2569,32850.0
2019-07-18 11:30:00,114.22,114.51,114.22,114.29,31007.0,102.2479,102.5075,102.2479,102.3106,31007.0
2019-07-18 11:40:00,114.29,114.45,114.18,114.42,43431.0,102.3106,102.4538,102.2121,102.4269,43431.0
2019-07-18 11:50:00,114.42,114.93,114.42,114.75,37049.0,102.4269,102.8835,102.4269,102.7223,37049.0
2019-07-18 12:00:00,114.73,115.12,114.7,115.04,29800.0,102.7044,103.0536,102.6776,102.982,29800.0
2019-07-18 12:10:00,115.05,115.1,115.01,115.1,27730.0,102.9909,103.0357,102.9551,103.0357,27730.0
2019-07-18 12:20:00,115.14,115.38,115.14,115.3,18007.0,103.0715,103.2863,103.0715,103.2147,18007.0
2019-07-18 12:30:00,115.3,115.56,115.3,115.52,13144.0,103.2147,103.4474,103.2147,103.4116,13144.0
2019-07-18 12:40:00,115.59,115.59,115.29,115.39,80679.0,103.4743,103.4743,103.2057,103.2953,80679.0
2019-07-18 12:50:00,115.41,115.6,115.37,115.6,39546.0,103.3132,103.4833,103.2774,103.4833,39546.0
2019-07-18 13:00:00,115.61,115.67,115.58,115.66,13741.0,103.4922,103.5459,103.4654,103.537,13741.0
2019-07-18 13:10:00,115.66,115.82,115.65,115.79,13031.0,103.537,103.6802,103.528,103.6533,13031.0
2019-07-18 13:20:00,115.77,115.8,115.75,115.77,5508.0,103.6354,103.6623,103.6175,103.6354,5508.0
2019-07-18 13:30:00,115.77,115.91,115.72,115.86,28753.0,103.6354,103.7608,103.5907,103.716,28753.0
2019-07-18 13:40:00,115.89,115.89,115.63,115.63,11823.0,103.7429,103.7429,103.5101,103.5101,11823.0
2019-07-18 13:50:00,115.65,115.66,115.59,115.66,9275.0,103.528,103.537,103.4743,103.537,9275.0
2019-07-18 14:00:00,115.66,115.93,115.66,115.93,12867.0,103.537,103.7787,103.537,103.7787,12867.0
2019-07-18 14:10:00,115.93,116.1,115.91,116.05,40077.0,103.7787,103.9308,103.7608,103.8861,40077.0
2019-07-18 14:20:00,116.05,116.23,115.95,116.22,34199.0,103.8861,104.0472,103.7966,104.0383,34199.0
2019-07-18 14:30:00,116.2,116.25,116.01,116.08,64346.0,104.0204,104.0651,103.8503,103.9129,64346.0
2019-07-18 14:40:00,116.08,116.08,115.96,115.99,44092.0,103.9129,103.9129,103.8055,103.8324,44092.0
2019-07-18 14:50:00,115.99,116.0,115.92,115.98,32293.0,103.8324,103.8413,103.7697,103.8234,32293.0
2019-07-18 15:00:00,115.99,116.22,115.97,116.22,77350.0,103.8324,104.0383,103.8145,104.0383,77350.0
2019-07-18 15:10:00,116.21,116.24,116.03,116.07,33696.0,104.0293,104.0562,103.8682,103.904,33696.0
2019-07-18 15:20:00,116.1,116.13,115.84,115.94,34123.0,103.9308,103.9577,103.6981,103.7876,34123.0
2019-07-18 15:30:00,115.94,116.08,115.83,116.03,44552.0,103.7876,103.9129,103.6891,103.8682,44552.0
2019-07-18 15:40:00,116.04,116.07,115.84,115.9,38033.0,103.8771,103.904,103.6981,103.7518,38033.0
2019-07-18 15:50:00,115.89,116.04,115.7,116.01,116872.0,103.7429,103.8771,103.5728,103.8503,116872.0
2019-07-19 09:30:00,116.29,116.51,115.52,116.07,92601.0,104.1009,104.2979,103.4116,103.904,92601.0
2019-07-19 09:40:00,116.09,116.68,116.09,116.54,18804.0,103.9219,104.4501,103.9219,104.3247,18804.0
2019-07-19 09:50:00,116.56,116.56,116.16,116.21,21118.0,104.3426,104.3426,103.9846,104.0293,21118.0
2019-07-19 10:00:00,116.24,116.49,116.03,116.04,22416.0,104.0562,104.28,103.8682,103.8771,22416.0
2019-07-19 10:10:00,116.0,116.44,115.85,116.41,45974.0,103.8413,104.2352,103.7071,104.2084,45974.0
2019-07-19 10:20:00,116.45,116.6,116.09,116.22,14805.0,104.2442,104.3784,103.9219,104.0383,14805.0
2019-07-19 10:30:00,116.19,116.23,115.92,116.1,19783.0,104.0114,104.0472,103.7697,103.9308,19783.0
2019-07-19 10:40:00,116.09,116.09,115.72,115.79,16435.0,103.9219,103.9219,103.5907,103.6533,16435.0
2019-07-19 10:50:00,115.78,115.87,115.69,115.85,21581.0,103.6444,103.725,103.5638,103.7071,21581.0
2019-07-19 11:00:00,115.83,116.17,115.77,116.17,12116.0,103.6891,103.9935,103.6354,103.9935,12116.0
2019-07-19 11:10:00,116.17,116.45,116.13,116.45,14494.0,103.9935,104.2442,103.9577,104.2442,14494.0
2019-07-19 11:20:00,116.44,116.47,116.29,116.38,17001.0,104.2352,104.2621,104.1009,104.1815,17001.0
2019-07-19 11:30:00,116.39,116.43,115.88,115.89,22955.0,104.1905,104.2263,103.7339,103.7429,22955.0
2019-07-19 11:40:00,115.91,115.99,115.66,115.92,23313.0,103.7608,103.8324,103.537,103.7697,23313.0
2019-07-19 11:50:00,115.93,116.38,115.9,116.36,43725.0,103.7787,104.1815,103.7518,104.1636,43725.0
2019-07-19 12:00:00,116.35,116.51,116.32,116.5,9867.0,104.1546,104.2979,104.1278,104.2889,9867.0
2019-07-19 12:10:00,116.47,116.67,116.42,116.66,29079.0,104.2621,104.4411,104.2173,104.4321,29079.0
2019-07-19 12:20:00,116.64,116.74,116.53,116.63,21782.0,104.4142,104.5038,104.3158,104.4053,21782.0
2019-07-19 12:30:00,116.61,116.77,116.59,116.74,15263.0,104.3874,104.5306,104.3695,104.5038,15263.0
2019-07-19 12:40:00,116.79,116.84,116.59,116.83,22119.0,104.5485,104.5933,104.3695,104.5843,22119.0
2019-07-19 12:50:00,116.87,116.94,116.72,116.78,14523.0,104.6201,104.6828,104.4859,104.5396,14523.0
2019-07-19 13:00:00,116.77,116.77,116.52,116.63,10560.0,104.5306,104.5306,104.3068,104.4053,10560.0
2019-07-19 13:10:00,116.64,116.67,116.54,116.56,21316.0,104.4142,104.4411,104.3247,104.3426,21316.0
2019-07-19 13:20:00,116.56,116.71,116.56,116.6,8059.0,104.3426,104.4769,104.3426,104.3784,8059.0
2019-07-19 13:30:00,116.59,116.67,116.43,116.44,15831.0,104.3695,104.4411,104.2263,104.2352,15831.0
2019-07-19 13:40:00,116.43,116.64,116.42,116.63,9462.0,104.2263,104.4142,104.2173,104.4053,9462.0
2019-07-19 13:50:00,116.62,116.83,116.62,116.83,16106.0,104.3963,104.5843,104.3963,104.5843,16106.0
2019-07-19 14:00:00,116.84,117.07,116.59,116.59,32576.0,104.5933,104.7992,104.3695,104.3695,32576.0
2019-07-19 14:10:00,116.58,116.61,116.42,116.51,22723.0,104.3605,104.3874,104.2173,104.2979,22723.0
2019-07-19 14:20:00,116.51,116.65,116.32,116.38,19304.0,104.2979,104.4232,104.1278,104.1815,19304.0
2019-07-19 14:30:00,116.44,116.55,116.18,116.34,15493.0,104.2352,104.3337,104.0025,104.1457,15493.0
2019-07-19 14:40:00,116.35,116.47,116.31,116.37,16119.0,104.1546,104.2621,104.1188,104.1725,16119.0
2019-07-19 14:50:00,116.4,116.4,116.21,116.34,17371.0,104.1994,104.1994,104.0293,104.1457,17371.0
2019-07-19 15:00:00,116.34,116.34,116.07,116.17,20830.0,104.1457,104.1457,103.904,103.9935,20830.0
2019-07-19 15:10:00,116.13,116.18,115.84,115.88,16924.0,103.9577,104.0025,103.6981,103.7339,16924.0
2019-07-19 15:20:00,115.88,115.99,115.74,115.98,17237.0,103.7339,103.8324,103.6086,103.8234,17237.0
2019-07-19 15:30:00,115.98,116.12,115.91,116.12,27638.0,103.8234,103.9488,103.7608,103.9488,27638.0
2019-07-19 15:40:00,116.12,116.27,115.91,115.97,40316.0,103.9488,104.083,103.7608,103.8145,40316.0
2019-07-19 15:50:00,115.98,116.07,115.7,115.81,139353.0,103.8234,103.904,103.5728,103.6712,139353.0
2019-07-22 09:30:00,116.05,117.11,115.55,116.99,32692.0,103.8861,104.835,103.4385,104.7276,32692.0
2019-07-22 09:40:00,116.88,117.46,116.88,117.31,18143.0,104.6291,105.1483,104.6291,105.014,18143.0
2019-07-22 09:50:00,117.19,117.39,117.06,117.27,13631.0,104.9066,105.0856,104.7902,104.9782,13631.0
2019-07-22 10:00:00,117.23,117.36,117.04,117.18,15072.0,104.9424,105.0588,104.7723,104.8976,15072.0
2019-07-22 10:10:00,117.17,117.44,117.14,117.32,20490.0,104.8887,105.1304,104.8618,105.023,20490.0
2019-07-22 10:20:00,117.25,117.54,117.24,117.54,33729.0,104.9603,105.2199,104.9514,105.2199,33729.0
2019-07-22 10:30:00,117.56,117.65,117.3,117.65,56832.0,105.2378,105.3184,105.0051,105.3184,56832.0
2019-07-22 10:40:00,117.64,117.67,117.05,117.18,29836.0,105.3094,105.3363,104.7813,104.8976,29836.0
2019-07-22 10:50:00,117.15,117.15,116.84,117.03,26389.0,104.8708,104.8708,104.5933,104.7634,26389.0
2019-07-22 11:00:00,117.03,117.16,116.94,117.12,10174.0,104.7634,104.8797,104.6828,104.8439,10174.0
2019-07-22 11:10:00,117.1,117.12,116.93,117.07,8705.0,104.826,104.8439,104.6738,104.7992,8705.0
2019-07-22 11:20:00,117.04,117.14,116.95,117.05,12437.0,104.7723,104.8618,104.6918,104.7813,12437.0
2019-07-22 11:30:00,117.05,117.56,117.03,117.44,15513.0,104.7813,105.2378,104.7634,105.1304,15513.0
2019-07-22 11:40:00,117.44,117.55,117.37,117.47,40388.0,105.1304,105.2289,105.0677,105.1572,40388.0
2019-07-22 11:50:00,117.48,117.59,117.38,117.53,56356.0,105.1662,105.2647,105.0767,105.211,56356.0
2019-07-22 12:00:00,117.56,117.62,117.21,117.24,17635.0,105.2378,105.2915,104.9245,104.9514,17635.0
2019-07-22 12:10:00,117.23,117.43,117.22,117.43,8766.0,104.9424,105.1214,104.9335,105.1214,8766.0
2019-07-22 12:20:00,117.42,117.56,117.36,117.43,18565.0,105.1125,105.2378,105.0588,105.1214,18565.0
2019-07-22 12:30:00,117.4,117.66,117.38,117.58,18263.0,105.0946,105.3273,105.0767,105.2557,18263.0
2019-07-22 12:40:00,117.56,117.73,117.53,117.66,11526.0,105.2378,105.39,105.211,105.3273,11526.0
2019-07-22 12:50:00,117.67,117.84,117.62,117.83,17908.0,105.3363,105.4885,105.2915,105.4795,17908.0
2019-07-22 13:00:00,117.79,117.79,117.6,117.72,19917.0,105.4437,105.4437,105.2736,105.381,19917.0
2019-07-22 13:10:00,117.73,117.82,117.71,117.74,11552.0,105.39,105.4706,105.3721,105.3989,11552.0
2019-07-22 13:20:00,117.75,117.95,117.75,117.91,22056.0,105.4079,105.5869,105.4079,105.5511,22056.0
2019-07-22 13:30:00,117.9,118.0,117.87,117.98,75346.0,105.5422,105.6317,105.5153,105.6138,75346.0
2019-07-22 13:40:00,117.99,118.08,117.9,118.03,30386.0,105.6227,105.7033,105.5422,105.6586,30386.0
2019-07-22 13:50:00,117.98,118.04,117.91,117.96,25007.0,105.6138,105.6675,105.5511,105.5959,25007.0
2019-07-22 14:00:00,117.96,118.03,117.82,117.82,18336.0,105.5959,105.6586,105.4706,105.4706,18336.0
2019-07-22 14:10:00,117.82,117.9,117.78,117.84,11193.0,105.4706,105.5422,105.4348,105.4885,11193.0
2019-07-22 14:20:00,117.83,117.83,117.67,117.73,13687.0,105.4795,105.4795,105.3363,105.39,13687.0
2019-07-22 14:30:00,117.73,117.87,117.71,117.83,33763.0,105.39,105.5153,105.3721,105.4795,33763.0
2019-07-22 14:40:00,117.84,117.84,117.64,117.68,12310.0,105.4885,105.4885,105.3094,105.3452,12310.0
2019-07-22 14:50:00,117.69,117.75,117.65,117.73,14434.0,105.3542,105.4079,105.3184,105.39,14434.0
2019-07-22 15:00:00,117.74,118.02,117.71,117.81,48842.0,105.3989,105.6496,105.3721,105.4616,48842.0
2019-07-22 15:10:00,117.79,117.8,117.57,117.66,21504.0,105.4437,105.4527,105.2468,105.3273,21504.0
2019-07-22 15:20:00,117.66,117.79,117.6,117.79,21273.0,105.3273,105.4437,105.2736,105.4437,21273.0
2019-07-22 15:30:00,117.78,117.78,117.6,117.71,44169.0,105.4348,105.4348,105.2736,105.3721,44169.0
2019-07-22 15:40:00,117.71,117.81,117.68,117.78,113451.0,105.3721,105.4616,105.3452,105.4348,113451.0
2019-07-22 15:50:00,117.77,117.79,117.56,117.71,93079.0,105.4258,105.4437,105.2378,105.3721,93079.0
2019-07-23 09:30:00,118.5,118.63,117.83,118.03,29164.0,106.0793,106.1957,105.4795,105.6586,29164.0
2019-07-23 09:40:00,118.04,118.46,118.04,118.35,17063.0,105.6675,106.0435,105.6675,105.945,17063.0
2019-07-23 09:50:00,118.37,118.48,117.9,117.94,14488.0,105.9629,106.0614,105.5422,105.578,14488.0
2019-07-23 10:00:00,117.96,118.1,117.82,117.91,14717.0,105.5959,105.7212,105.4706,105.5511,14717.0
2019-07-23 10:10:00,117.93,118.02,117.8,117.9,16680.0,105.569,105.6496,105.4527,105.5422,16680.0
2019-07-23 10:20:00,117.89,118.01,117.69,117.91,19653.0,105.5332,105.6406,105.3542,105.5511,19653.0
2019-07-23 10:30:00,117.91,118.25,117.9,118.24,21116.0,105.5511,105.8555,105.5422,105.8465,21116.0
2019-07-23 10:40:00,118.25,118.68,118.25,118.51,16173.0,105.8555,106.2404,105.8555,106.0882,16173.0
2019-07-23 10:50:00,118.53,118.8,118.45,118.69,20194.0,106.1061,106.3478,106.0345,106.2494,20194.0
2019-07-23 11:00:00,118.68,118.69,118.47,118.64,53100.0,106.2404,106.2494,106.0524,106.2046,53100.0
2019-07-23 11:10:00,118.67,119.12,118.66,119.04,63989.0,106.2315,106.6343,106.2225,106.5627,63989.0
2019-07-23 11:20:00,119.04,119.22,118.99,119.12,24819.0,106.5627,106.7238,106.5179,106.6343,24819.0
2019-07-23 11:30:00,119.12,119.12,118.86,118.96,21464.0,106.6343,106.6343,106.4016,106.4911,21464.0
2019-07-23 11:40:00,118.96,119.0,118.86,118.99,45106.0,106.4911,106.5269,106.4016,106.5179,45106.0
2019-07-23 11:50:00,118.98,119.19,118.9,119.08,78320.0,106.509,106.697,106.4374,106.5985,78320.0
2019-07-23 12:00:00,119.07,119.24,118.91,119.15,37048.0,106.5895,106.7417,106.4463,106.6612,37048.0
2019-07-23 12:10:00,119.14,119.29,119.08,119.28,21461.0,106.6522,106.7865,106.5985,106.7775,21461.0
2019-07-23 12:20:00,119.27,119.3,119.13,119.17,18610.0,106.7686,106.7954,106.6433,106.6791,18610.0
2019-07-23 12:30:00,119.2,119.36,119.15,119.33,12578.0,106.7059,106.8491,106.6612,106.8223,12578.0
2019-07-23 12:40:00,119.34,119.41,119.29,119.39,20325.0,106.8312,106.8939,106.7865,106.876,20325.0
2019-07-23 12:50:00,119.41,119.41,119.27,119.33,17384.0,106.8939,106.8939,106.7686,106.8223,17384.0
2019-07-23 13:00:00,119.31,119.37,119.27,119.32,18547.0,106.8044,106.8581,106.7686,106.8133,18547.0
2019-07-23 13:10:00,119.31,119.35,119.22,119.28,17038.0,106.8044,106.8402,106.7238,106.7775,17038.0
2019-07-23 13:20:00,119.29,119.3,119.2,119.23,20964.0,106.7865,106.7954,106.7059,106.7328,20964.0
2019-07-23 13:30:00,119.23,119.36,119.18,119.29,20698.0,106.7328,106.8491,106.688,106.7865,20698.0
2019-07-23 13:40:00,119.28,119.68,119.23,119.4,47475.0,106.7775,107.1356,106.7328,106.885,47475.0
2019-07-23 13:50:00,119.44,119.72,119.39,119.66,51725.0,106.9208,107.1714,106.876,107.1177,51725.0
2019-07-23 14:00:00,119.71,119.81,119.59,119.69,24784.0,107.1625,107.252,107.055,107.1446,24784.0
2019-07-23 14:10:00,119.65,119.71,119.51,119.71,14039.0,107.1087,107.1625,106.9834,107.1625,14039.0
2019-07-23 14:20:00,119.72,119.74,119.62,119.7,28950.0,107.1714,107.1893,107.0819,107.1535,28950.0
2019-07-23 14:30:00,119.72,119.82,119.63,119.71,27941.0,107.1714,107.2609,107.0908,107.1625,27941.0
2019-07-23 14:40:00,119.72,119.81,119.67,119.73,32056.0,107.1714,107.252,107.1267,107.1804,32056.0
2019-07-23 14:50:00,119.73,119.83,119.69,119.7,32694.0,107.1804,107.2699,107.1446,107.1535,32694.0
2019-07-23 15:00:00,119.72,119.79,119.65,119.74,34770.0,107.1714,107.2341,107.1087,107.1893,34770.0
2019-07-23 15:10:00,119.74,119.82,119.67,119.72,28011.0,107.1893,107.2609,107.1267,107.1714,28011.0
2019-07-23 15:20:00,119.72,119.75,119.53,119.55,90392.0,107.1714,107.1983,107.0013,107.0192,90392.0
2019-07-23 15:30:00,119.56,119.75,119.55,119.73,51097.0,107.0282,107.1983,107.0192,107.1804,51097.0
2019-07-23 15:40:00,119.73,119.79,119.67,119.75,134950.0,107.1804,107.2341,107.1267,107.1983,134950.0
2019-07-23 15:50:00,119.74,119.93,119.66,119.92,203284.0,107.1893,107.3594,107.1177,107.3504,203284.0
2019-07-24 09:30:00,121.02,122.4,120.51,121.96,182476.0,108.3352,109.5705,107.8786,109.1766,182476.0
2019-07-24 09:40:00,121.97,122.74,121.85,122.71,172634.0,109.1856,109.8749,109.0782,109.848,172634.0
2019-07-24 09:50:00,122.71,122.84,122.41,122.59,113134.0,109.848,109.9644,109.5795,109.7406,113134.0
2019-07-24 10:00:00,122.61,123.23,122.49,123.14,133001.0,109.7585,110.3135,109.6511,110.2329,133001.0
2019-07-24 10:10:00,123.15,123.46,122.93,123.29,97860.0,110.2419,110.5194,110.045,110.3672,97860.0
2019-07-24 10:20:00,123.31,123.36,123.02,123.17,47035.0,110.3851,110.4299,110.1255,110.2598,47035.0
2019-07-24 10:30:00,123.2,123.8,123.12,123.68,85261.0,110.2867,110.8238,110.215,110.7163,85261.0
2019-07-24 10:40:00,123.68,123.86,123.32,123.47,126595.0,110.7163,110.8775,110.3941,110.5284,126595.0
2019-07-24 10:50:00,123.44,123.58,123.25,123.35,117378.0,110.5015,110.6268,110.3314,110.4209,117378.0
2019-07-24 11:00:00,123.34,123.4,123.0,123.31,59175.0,110.412,110.4657,110.1076,110.3851,59175.0
2019-07-24 11:10:00,123.3,123.61,123.23,123.48,47606.0,110.3762,110.6537,110.3135,110.5373,47606.0
2019-07-24 11:20:00,123.48,123.6,123.41,123.58,75533.0,110.5373,110.6447,110.4746,110.6268,75533.0
2019-07-24 11:30:00,123.59,123.71,123.4,123.71,42827.0,110.6358,110.7432,110.4657,110.7432,42827.0
2019-07-24 11:40:00,123.71,123.91,123.5,123.8,64389.0,110.7432,110.9222,110.5552,110.8238,64389.0
2019-07-24 11:50:00,123.79,123.79,123.53,123.59,33829.0,110.8148,110.8148,110.5821,110.6358,33829.0
2019-07-24 12:00:00,123.61,123.88,123.48,123.58,73420.0,110.6537,110.8954,110.5373,110.6268,73420.0
2019-07-24 12:10:00,123.59,123.78,123.47,123.6,31901.0,110.6358,110.8059,110.5284,110.6447,31901.0
2019-07-24 12:20:00,123.61,123.83,123.51,123.51,43331.0,110.6537,110.8506,110.5642,110.5642,43331.0
2019-07-24 12:30:00,123.51,123.77,123.51,123.73,31644.0,110.5642,110.7969,110.5642,110.7611,31644.0
2019-07-24 12:40:00,123.73,123.91,123.68,123.83,20972.0,110.7611,110.9222,110.7163,110.8506,20972.0
2019-07-24 12:50:00,123.83,123.99,123.8,123.91,39680.0,110.8506,110.9938,110.8238,110.9222,39680.0
2019-07-24 13:00:00,123.93,123.95,123.64,123.77,23686.0,110.9401,110.958,110.6805,110.7969,23686.0
2019-07-24 13:10:00,123.78,123.8,123.61,123.62,24945.0,110.8059,110.8238,110.6537,110.6626,24945.0
2019-07-24 13:20:00,123.66,124.05,123.58,124.01,61585.0,110.6984,111.0476,110.6268,111.0118,61585.0
2019-07-24 13:30:00,124.03,124.54,123.98,124.4,119969.0,111.0297,111.4862,110.9849,111.3609,119969.0
2019-07-24 13:40:00,124.39,124.5,124.06,124.39,83743.0,111.3519,111.4504,111.0565,111.3519,83743.0
2019-07-24 13:50:00,124.37,124.42,124.06,124.36,97837.0,111.334,111.3788,111.0565,111.3251,97837.0
2019-07-24 14:00:00,124.35,124.51,124.12,124.46,58632.0,111.3161,111.4593,111.1102,111.4146,58632.0
2019-07-24 14:10:00,124.45,124.47,124.12,124.26,59988.0,111.4056,111.4235,111.1102,111.2355,59988.0
2019-07-24 14:20:00,124.26,124.47,124.07,124.09,66280.0,111.2355,111.4235,111.0655,111.0834,66280.0
2019-07-24 14:30:00,124.11,124.14,123.82,123.93,62684.0,111.1013,111.1281,110.8417,110.9401,62684.0
2019-07-24 14:40:00,123.93,124.03,123.92,123.93,74542.0,110.9401,111.0297,110.9312,110.9401,74542.0
2019-07-24 14:50:00,123.93,124.26,123.83,124.25,58567.0,110.9401,111.2355,110.8506,111.2266,58567.0
2019-07-24 15:00:00,124.25,124.38,124.09,124.24,64595.0,111.2266,111.343,111.0834,111.2176,64595.0
2019-07-24 15:10:00,124.23,124.67,124.23,124.64,65168.0,111.2087,111.6026,111.2087,111.5757,65168.0
2019-07-24 15:20:00,124.66,124.79,124.5,124.72,71660.0,111.5936,111.71,111.4504,111.6473,71660.0
2019-07-24 15:30:00,124.72,124.79,124.57,124.68,93335.0,111.6473,111.71,111.5131,111.6115,93335.0
2019-07-24 15:40:00,124.67,124.74,124.49,124.53,100618.0,111.6026,111.6652,111.4414,111.4772,100618.0
2019-07-24 15:50:00,124.54,124.67,124.45,124.63,326549.0,111.4862,111.6026,111.4056,111.5668,326549.0
2019-07-25 09:30:00,123.19,123.46,122.0,122.94,51773.0,110.2777,110.5194,109.2124,110.0539,51773.0
2019-07-25 09:40:00,122.93,123.28,122.71,123.25,79700.0,110.045,110.3583,109.848,110.3314,79700.0
2019-07-25 09:50:00,123.2,123.75,123.17,123.72,34790.0,110.2867,110.779,110.2598,110.7521,34790.0
2019-07-25 10:00:00,123.78,124.04,123.66,123.94,44981.0,110.8059,111.0386,110.6984,110.9491,44981.0
2019-07-25 10:10:00,124.03,124.1,123.25,123.31,89231.0,111.0297,111.0923,110.3314,110.3851,89231.0
2019-07-25 10:20:00,123.31,123.37,122.77,123.09,111276.0,110.3851,110.4388,109.9017,110.1882,111276.0
2019-07-25 10:30:00,123.12,123.59,122.97,123.51,31104.0,110.215,110.6358,110.0808,110.5642,31104.0
2019-07-25 10:40:00,123.53,123.61,123.27,123.32,18313.0,110.5821,110.6537,110.3493,110.3941,18313.0
2019-07-25 10:50:00,123.33,123.52,123.21,123.34,133472.0,110.403,110.5731,110.2956,110.412,133472.0
2019-07-25 11:00:00,123.32,123.45,123.16,123.45,29599.0,110.3941,110.5104,110.2508,110.5104,29599.0
2019-07-25 11:10:00,123.46,123.53,123.11,123.15,12027.0,110.5194,110.5821,110.2061,110.2419,12027.0
2019-07-25 11:20:00,123.14,123.2,122.81,122.81,42434.0,110.2329,110.2867,109.9375,109.9375,42434.0
2019-07-25 11:30:00,122.64,122.68,122.34,122.57,27995.0,109.7853,109.8212,109.5168,109.7227,27995.0
2019-07-25 11:40:00,122.58,122.66,122.19,122.23,42988.0,109.7316,109.8033,109.3825,109.4183,42988.0
2019-07-25 11:50:00,122.22,122.32,122.11,122.14,38772.0,109.4094,109.4989,109.3109,109.3378,38772.0
2019-07-25 12:00:00,122.17,122.17,121.71,121.81,47001.0,109.3646,109.3646,108.9528,109.0423,47001.0
2019-07-25 12:10:00,121.8,121.84,121.59,121.75,49255.0,109.0334,109.0692,108.8454,108.9886,49255.0
2019-07-25 12:20:00,121.74,122.01,121.3,121.31,107322.0,108.9797,109.2214,108.5858,108.5948,107322.0
2019-07-25 12:30:00,121.32,121.35,120.88,120.91,88723.0,108.6037,108.6306,108.2098,108.2367,88723.0
2019-07-25 12:40:00,120.9,120.97,120.58,120.97,64909.0,108.2277,108.2904,107.9413,108.2904,64909.0
2019-07-25 12:50:00,120.98,121.21,120.9,121.16,25323.0,108.2993,108.5052,108.2277,108.4605,25323.0
2019-07-25 13:00:00,121.15,121.3,121.07,121.23,27213.0,108.4515,108.5858,108.3799,108.5231,27213.0
2019-07-25 13:10:00,121.22,121.22,120.95,121.06,15960.0,108.5142,108.5142,108.2725,108.371,15960.0
2019-07-25 13:20:00,121.05,121.1,120.88,121.0,15812.0,108.362,108.4068,108.2098,108.3172,15812.0
2019-07-25 13:30:00,121.03,121.19,121.02,121.1,35027.0,108.3441,108.4873,108.3352,108.4068,35027.0
2019-07-25 13:40:00,121.13,121.41,121.07,121.34,17373.0,108.4336,108.6843,108.3799,108.6216,17373.0
2019-07-25 13:50:00,121.34,121.39,121.1,121.1,49457.0,108.6216,108.6664,108.4068,108.4068,49457.0
2019-07-25 14:00:00,121.11,121.67,121.11,121.62,24043.0,108.4157,108.917,108.4157,108.8723,24043.0
2019-07-25 14:10:00,121.62,121.86,121.6,121.74,25986.0,108.8723,109.0871,108.8544,108.9797,25986.0
2019-07-25 14:20:00,121.77,121.87,121.71,121.71,35955.0,109.0065,109.0961,108.9528,108.9528,35955.0
2019-07-25 14:30:00,121.7,121.71,121.58,121.65,24362.0,108.9439,108.9528,108.8365,108.8991,24362.0
2019-07-25 14:40:00,121.65,121.69,121.41,121.46,23905.0,108.8991,108.9349,108.6843,108.729,23905.0
2019-07-25 14:50:00,121.47,121.57,121.41,121.43,21507.0,108.738,108.8275,108.6843,108.7022,21507.0
2019-07-25 15:00:00,121.41,121.68,121.39,121.44,39604.0,108.6843,108.926,108.6664,108.7111,39604.0
2019-07-25 15:10:00,121.43,121.65,121.39,121.65,31046.0,108.7022,108.8991,108.6664,108.8991,31046.0
2019-07-25 15:20:00,121.64,121.95,121.64,121.91,44637.0,108.8902,109.1677,108.8902,109.1319,44637.0
2019-07-25 15:30:00,121.92,122.23,121.91,122.08,49745.0,109.1408,109.4183,109.1319,109.284,49745.0
2019-07-25 15:40:00,122.06,122.26,122.04,122.2,40519.0,109.2661,109.4452,109.2482,109.3915,40519.0
2019-07-25 15:50:00,122.22,122.29,122.07,122.18,156959.0,109.4094,109.472,109.2751,109.3736,156959.0
2019-07-26 09:30:00,122.78,122.81,121.75,121.91,51469.0,109.9107,109.9375,108.9886,109.1319,51469.0
2019-07-26 09:40:00,121.9,122.36,121.9,122.25,16926.0,109.1229,109.5347,109.1229,109.4362,16926.0
2019-07-26 09:50:00,122.26,122.56,122.2,122.23,32805.0,109.4452,109.7137,109.3915,109.4183,32805.0
2019-07-26 10:00:00,122.24,123.04,122.13,122.48,45867.0,109.4273,110.1434,109.3288,109.6421,45867.0
2019-07-26 10:10:00,122.47,122.68,122.43,122.67,12137.0,109.6332,109.8212,109.5974,109.8122,12137.0
2019-07-26 10:20:00,122.67,122.72,122.48,122.49,8485.0,109.8122,109.857,109.6421,109.6511,8485.0
2019-07-26 10:30:00,122.48,122.55,122.13,122.43,10150.0,109.6421,109.7048,109.3288,109.5974,10150.0
2019-07-26 10:40:00,122.41,122.58,122.3,122.51,9374.0,109.5795,109.7316,109.481,109.669,9374.0
2019-07-26 10:50:00,122.49,122.63,122.46,122.57,7534.0,109.6511,109.7764,109.6242,109.7227,7534.0
2019-07-26 11:00:00,122.56,122.82,122.51,122.53,10965.0,109.7137,109.9465,109.669,109.6869,10965.0
2019-07-26 11:10:00,122.58,122.69,122.42,122.57,12213.0,109.7316,109.8301,109.5884,109.7227,12213.0
2019-07-26 11:20:00,122.58,122.77,122.55,122.75,7957.0,109.7316,109.9017,109.7048,109.8838,7957.0
2019-07-26 11:30:00,122.77,122.79,122.62,122.63,9466.0,109.9017,109.9196,109.7674,109.7764,9466.0
2019-07-26 11:40:00,122.64,122.74,122.46,122.52,8061.0,109.7853,109.8749,109.6242,109.6779,8061.0
2019-07-26 11:50:00,122.5,122.88,122.49,122.83,10209.0,109.66,110.0002,109.6511,109.9554,10209.0
2019-07-26 12:00:00,122.84,122.92,122.8,122.88,14168.0,109.9644,110.036,109.9286,110.0002,14168.0
2019-07-26 12:10:00,122.88,122.93,122.47,122.49,11351.0,110.0002,110.045,109.6332,109.6511,11351.0
2019-07-26 12:20:00,122.47,122.53,122.31,122.48,17937.0,109.6332,109.6869,109.4899,109.6421,17937.0
2019-07-26 12:30:00,122.48,122.5,122.33,122.36,17899.0,109.6421,109.66,109.5078,109.5347,17899.0
2019-07-26 12:40:00,122.38,122.46,122.33,122.44,8807.0,109.5526,109.6242,109.5078,109.6063,8807.0
2019-07-26 12:50:00,122.46,122.5,122.39,122.39,16861.0,109.6242,109.66,109.5616,109.5616,16861.0
2019-07-26 13:00:00,122.4,122.41,122.21,122.32,9583.0,109.5705,109.5795,109.4004,109.4989,9583.0
2019-07-26 13:10:00,122.36,122.53,122.34,122.42,14244.0,109.5347,109.6869,109.5168,109.5884,14244.0
2019-07-26 13:20:00,122.43,122.44,122.28,122.29,20901.0,109.5974,109.6063,109.4631,109.472,20901.0
2019-07-26 13:30:00,122.29,122.31,122.16,122.28,21944.0,109.472,109.4899,109.3557,109.4631,21944.0
2019-07-26 13:40:00,122.3,122.3,122.1,122.13,12662.0,109.481,109.481,109.3019,109.3288,12662.0
2019-07-26 13:50:00,122.15,122.22,122.09,122.18,9061.0,109.3467,109.4094,109.293,109.3736,9061.0
2019-07-26 14:00:00,122.18,122.19,121.97,122.11,11709.0,109.3736,109.3825,109.1856,109.3109,11709.0
2019-07-26 14:10:00,122.1,122.25,122.06,122.24,24356.0,109.3019,109.4362,109.2661,109.4273,24356.0
2019-07-26 14:20:00,122.23,122.26,122.04,122.07,8001.0,109.4183,109.4452,109.2482,109.2751,8001.0
2019-07-26 14:30:00,122.08,122.18,122.06,122.14,7388.0,109.284,109.3736,109.2661,109.3378,7388.0
2019-07-26 14:40:00,122.12,122.19,122.02,122.08,12135.0,109.3199,109.3825,109.2303,109.284,12135.0
2019-07-26 14:50:00,122.1,122.19,122.09,122.1,16453.0,109.3019,109.3825,109.293,109.3019,16453.0
2019-07-26 15:00:00,122.09,122.11,121.96,121.97,18325.0,109.293,109.3109,109.1766,109.1856,18325.0
2019-07-26 15:10:00,121.99,122.06,121.94,122.03,15375.0,109.2035,109.2661,109.1587,109.2393,15375.0
2019-07-26 15:20:00,122.03,122.04,121.74,121.77,28408.0,109.2393,109.2482,108.9797,109.0065,28408.0
2019-07-26 15:30:00,121.77,121.92,121.77,121.91,21388.0,109.0065,109.1408,109.0065,109.1319,21388.0
2019-07-26 15:40:00,121.91,121.95,121.81,121.84,22554.0,109.1319,109.1677,109.0423,109.0692,22554.0
2019-07-26 15:50:00,121.84,121.9,121.71,121.8,86954.0,109.0692,109.1229,108.9528,109.0334,86954.0
2019-07-29 09:30:00,122.08,122.5,121.75,122.04,40299.0,109.284,109.66,108.9886,109.2482,40299.0
2019-07-29 09:40:00,121.92,122.13,121.59,122.03,24172.0,109.1408,109.3288,108.8454,109.2393,24172.0
2019-07-29 09:50:00,122.01,122.26,121.52,121.68,18974.0,109.2214,109.4452,108.7827,108.926,18974.0
2019-07-29 10:00:00,121.68,121.69,121.07,121.19,21350.0,108.926,108.9349,108.3799,108.4873,21350.0
2019-07-29 10:10:00,121.14,121.31,120.89,120.89,11338.0,108.4426,108.5948,108.2188,108.2188,11338.0
2019-07-29 10:20:00,120.92,121.46,120.84,121.44,13217.0,108.2456,108.729,108.174,108.7111,13217.0
2019-07-29 10:30:00,121.41,121.75,121.39,121.55,15036.0,108.6843,108.9886,108.6664,108.8096,15036.0
2019-07-29 10:40:00,121.51,122.09,121.51,122.09,20623.0,108.7738,109.293,108.7738,109.293,20623.0
2019-07-29 10:50:00,122.1,122.17,121.89,121.95,15850.0,109.3019,109.3646,109.114,109.1677,15850.0
2019-07-29 11:00:00,121.97,122.13,121.92,122.01,8393.0,109.1856,109.3288,109.1408,109.2214,8393.0
2019-07-29 11:10:00,122.06,122.25,121.95,122.22,10173.0,109.2661,109.4362,109.1677,109.4094,10173.0
2019-07-29 11:20:00,122.18,122.29,122.12,122.17,10005.0,109.3736,109.472,109.3199,109.3646,10005.0
2019-07-29 11:30:00,122.19,122.21,122.03,122.13,9758.0,109.3825,109.4004,109.2393,109.3288,9758.0
2019-07-29 11:40:00,122.14,122.3,122.14,122.23,5505.0,109.3378,109.481,109.3378,109.4183,5505.0
2019-07-29 11:50:00,122.21,122.38,122.17,122.32,7616.0,109.4004,109.5526,109.3646,109.4989,7616.0
2019-07-29 12:00:00,122.29,122.3,122.11,122.14,7797.0,109.472,109.481,109.3109,109.3378,7797.0
2019-07-29 12:10:00,122.15,122.2,122.03,122.11,18726.0,109.3467,109.3915,109.2393,109.3109,18726.0
2019-07-29 12:20:00,122.11,122.2,122.08,122.15,9570.0,109.3109,109.3915,109.284,109.3467,9570.0
2019-07-29 12:30:00,122.16,122.2,122.07,122.09,7460.0,109.3557,109.3915,109.2751,109.293,7460.0
2019-07-29 12:40:00,122.12,122.17,122.09,122.17,4890.0,109.3199,109.3646,109.293,109.3646,4890.0
2019-07-29 12:50:00,122.15,122.31,122.13,122.28,7158.0,109.3467,109.4899,109.3288,109.4631,7158.0
2019-07-29 13:00:00,122.28,122.34,122.14,122.15,9890.0,109.4631,109.5168,109.3378,109.3467,9890.0
2019-07-29 13:10:00,122.17,122.25,122.15,122.25,18615.0,109.3646,109.4362,109.3467,109.4362,18615.0
2019-07-29 13:20:00,122.26,122.26,122.01,122.02,18559.0,109.4452,109.4452,109.2214,109.2303,18559.0
2019-07-29 13:30:00,122.01,122.04,121.63,121.72,75114.0,109.2214,109.2482,108.8812,108.9618,75114.0
2019-07-29 13:40:00,121.73,121.76,121.47,121.6,37638.0,108.9707,108.9976,108.738,108.8544,37638.0
2019-07-29 13:50:00,121.59,121.61,121.3,121.47,72802.0,108.8454,108.8633,108.5858,108.738,72802.0
2019-07-29 14:00:00,121.48,121.54,121.33,121.45,42764.0,108.7469,108.8006,108.6127,108.7201,42764.0
2019-07-29 14:10:00,121.44,121.48,121.38,121.42,21004.0,108.7111,108.7469,108.6574,108.6932,21004.0
2019-07-29 14:20:00,121.38,121.51,121.37,121.45,25049.0,108.6574,108.7738,108.6485,108.7201,25049.0
2019-07-29 14:30:00,121.42,121.5,121.35,121.4,19405.0,108.6932,108.7648,108.6306,108.6753,19405.0
2019-07-29 14:40:00,121.4,121.41,121.34,121.36,13351.0,108.6753,108.6843,108.6216,108.6395,13351.0
2019-07-29 14:50:00,121.38,121.55,121.3,121.38,40912.0,108.6574,108.8096,108.5858,108.6574,40912.0
2019-07-29 15:00:00,121.39,121.39,121.18,121.21,50224.0,108.6664,108.6664,108.4784,108.5052,50224.0
2019-07-29 15:10:00,121.22,121.25,121.14,121.22,31216.0,108.5142,108.541,108.4426,108.5142,31216.0
2019-07-29 15:20:00,121.22,121.23,120.99,121.04,59344.0,108.5142,108.5231,108.3083,108.3531,59344.0
2019-07-29 15:30:00,121.03,121.09,120.84,120.86,100625.0,108.3441,108.3978,108.174,108.1919,100625.0
2019-07-29 15:40:00,120.86,121.17,120.82,121.16,72930.0,108.1919,108.4694,108.1561,108.4605,72930.0
2019-07-29 15:50:00,121.17,121.38,121.14,121.19,105873.0,108.4694,108.6574,108.4426,108.4873,105873.0
2019-07-30 09:30:00,120.22,120.92,119.57,120.83,30654.0,107.619,108.2456,107.0371,108.1651,30654.0
2019-07-30 09:40:00,120.92,120.92,120.52,120.58,16251.0,108.2456,108.2456,107.8876,107.9413,16251.0
2019-07-30 09:50:00,120.58,120.6,120.06,120.06,24093.0,107.9413,107.9592,107.4758,107.4758,24093.0
2019-07-30 10:00:00,120.05,120.56,120.04,120.35,18531.0,107.4668,107.9234,107.4579,107.7354,18531.0
2019-07-30 10:10:00,120.38,120.62,120.2,120.48,23777.0,107.7622,107.9771,107.6011,107.8518,23777.0
2019-07-30 10:20:00,120.44,120.57,120.32,120.57,12137.0,107.8159,107.9323,107.7085,107.9323,12137.0
2019-07-30 10:30:00,120.58,120.76,120.57,120.73,12883.0,107.9413,108.1024,107.9323,108.0755,12883.0
2019-07-30 10:40:00,120.78,120.83,120.57,120.6,9689.0,108.1203,108.1651,107.9323,107.9592,9689.0
2019-07-30 10:50:00,120.63,120.89,120.57,120.88,11334.0,107.986,108.2188,107.9323,108.2098,11334.0
2019-07-30 11:00:00,120.89,121.15,120.73,120.76,27182.0,108.2188,108.4515,108.0755,108.1024,27182.0
2019-07-30 11:10:00,120.78,121.04,120.75,120.84,25908.0,108.1203,108.3531,108.0935,108.174,25908.0
2019-07-30 11:20:00,120.83,121.07,120.81,120.97,9285.0,108.1651,108.3799,108.1472,108.2904,9285.0
2019-07-30 11:30:00,120.94,121.19,120.92,121.19,10898.0,108.2635,108.4873,108.2456,108.4873,10898.0
2019-07-30 11:40:00,121.17,121.26,120.87,120.87,18404.0,108.4694,108.55,108.2009,108.2009,18404.0
2019-07-30 11:50:00,120.87,121.09,120.78,121.09,14424.0,108.2009,108.3978,108.1203,108.3978,14424.0
2019-07-30 12:00:00,121.08,121.08,120.93,121.03,14752.0,108.3889,108.3889,108.2546,108.3441,14752.0
2019-07-30 12:10:00,121.03,121.16,120.99,121.11,52477.0,108.3441,108.4605,108.3083,108.4157,52477.0
2019-07-30 12:20:00,121.11,121.12,120.95,121.0,10570.0,108.4157,108.4247,108.2725,108.3172,10570.0
2019-07-30 12:30:00,121.02,121.05,120.94,120.95,9161.0,108.3352,108.362,108.2635,108.2725,9161.0
2019-07-30 12:40:00,121.01,121.03,120.97,121.03,11376.0,108.3262,108.3441,108.2904,108.3441,11376.0
2019-07-30 12:50:00,121.03,121.05,120.83,120.91,13416.0,108.3441,108.362,108.1651,108.2367,13416.0
2019-07-30 13:00:00,120.92,121.0,120.86,120.87,9000.0,108.2456,108.3172,108.1919,108.2009,9000.0
2019-07-30 13:10:00,120.87,120.95,120.82,120.92,8809.0,108.2009,108.2725,108.1561,108.2456,8809.0
2019-07-30 13:20:00,120.91,121.03,120.91,120.98,6359.0,108.2367,108.3441,108.2367,108.2993,6359.0
2019-07-30 13:30:00,120.98,121.09,120.97,121.0,22923.0,108.2993,108.3978,108.2904,108.3172,22923.0
2019-07-30 13:40:00,121.0,121.12,121.0,121.09,11081.0,108.3172,108.4247,108.3172,108.3978,11081.0
2019-07-30 13:50:00,121.09,121.14,120.94,120.98,13487.0,108.3978,108.4426,108.2635,108.2993,13487.0
2019-07-30 14:00:00,120.98,121.36,120.98,121.33,16661.0,108.2993,108.6395,108.2993,108.6127,16661.0
2019-07-30 14:10:00,121.33,121.39,121.09,121.09,19418.0,108.6127,108.6664,108.3978,108.3978,19418.0
2019-07-30 14:20:00,121.11,121.11,120.87,120.94,32864.0,108.4157,108.4157,108.2009,108.2635,32864.0
2019-07-30 14:30:00,120.93,121.1,120.92,121.06,19183.0,108.2546,108.4068,108.2456,108.371,19183.0
2019-07-30 14:40:00,121.06,121.08,120.98,121.01,31178.0,108.371,108.3889,108.2993,108.3262,31178.0
2019-07-30 14:50:00,121.0,121.12,120.96,120.98,15349.0,108.3172,108.4247,108.2814,108.2993,15349.0
2019-07-30 15:00:00,120.98,121.12,120.94,121.02,17131.0,108.2993,108.4247,108.2635,108.3352,17131.0
2019-07-30 15:10:00,121.03,121.08,120.98,121.0,19529.0,108.3441,108.3889,108.2993,108.3172,19529.0
2019-07-30 15:20:00,121.0,121.02,120.85,120.93,13757.0,108.3172,108.3352,108.183,108.2546,13757.0
2019-07-30 15:30:00,120.89,121.0,120.89,120.97,15607.0,108.2188,108.3172,108.2188,108.2904,15607.0
2019-07-30 15:40:00,120.99,121.07,120.95,121.07,20660.0,108.3083,108.3799,108.2725,108.3799,20660.0
2019-07-30 15:50:00,121.07,121.12,120.86,120.93,104603.0,108.3799,108.4247,108.1919,108.2546,104603.0
2019-07-31 09:30:00,120.97,120.97,119.5,119.57,42302.0,108.2904,108.2904,106.9745,107.0371,42302.0
2019-07-31 09:40:00,119.77,120.09,119.62,119.92,27173.0,107.2162,107.5026,107.0819,107.3504,27173.0
2019-07-31 09:50:00,119.87,120.08,119.75,119.99,27693.0,107.3057,107.4937,107.1983,107.4131,27693.0
2019-07-31 10:00:00,119.96,119.96,119.5,119.71,27776.0,107.3863,107.3863,106.9745,107.1625,27776.0
2019-07-31 10:10:00,119.75,120.04,119.74,120.04,22328.0,107.1983,107.4579,107.1893,107.4579,22328.0
2019-07-31 10:20:00,120.05,120.06,119.81,119.9,20325.0,107.4668,107.4758,107.252,107.3325,20325.0
2019-07-31 10:30:00,119.9,119.9,119.43,119.8,26759.0,107.3325,107.3325,106.9118,107.243,26759.0
2019-07-31 10:40:00,119.86,119.99,119.74,119.98,12700.0,107.2967,107.4131,107.1893,107.4042,12700.0
2019-07-31 10:50:00,119.97,119.97,119.63,119.9,18595.0,107.3952,107.3952,107.0908,107.3325,18595.0
2019-07-31 11:00:00,119.89,119.99,119.84,119.88,12352.0,107.3236,107.4131,107.2788,107.3146,12352.0
2019-07-31 11:10:00,119.99,120.02,119.78,119.96,23197.0,107.4131,107.44,107.2251,107.3863,23197.0
2019-07-31 11:20:00,119.98,120.04,119.91,119.91,17809.0,107.4042,107.4579,107.3415,107.3415,17809.0
2019-07-31 11:30:00,119.9,120.02,119.83,119.85,16195.0,107.3325,107.44,107.2699,107.2878,16195.0
2019-07-31 11:40:00,119.82,119.95,119.73,119.76,12922.0,107.2609,107.3773,107.1804,107.2072,12922.0
2019-07-31 11:50:00,119.74,119.74,119.6,119.65,10047.0,107.1893,107.1893,107.064,107.1087,10047.0
2019-07-31 12:00:00,119.66,119.86,119.64,119.79,19013.0,107.1177,107.2967,107.0998,107.2341,19013.0
2019-07-31 12:10:00,119.78,119.96,119.77,119.81,12127.0,107.2251,107.3863,107.2162,107.252,12127.0
2019-07-31 12:20:00,119.8,119.86,119.71,119.75,11275.0,107.243,107.2967,107.1625,107.1983,11275.0
2019-07-31 12:30:00,119.76,119.78,119.61,119.62,11925.0,107.2072,107.2251,107.0729,107.0819,11925.0
2019-07-31 12:40:00,119.62,119.74,119.61,119.66,12324.0,107.0819,107.1893,107.0729,107.1177,12324.0
2019-07-31 12:50:00,119.71,119.87,119.71,119.83,7541.0,107.1625,107.3057,107.1625,107.2699,7541.0
2019-07-31 13:00:00,119.84,119.9,119.8,119.89,8779.0,107.2788,107.3325,107.243,107.3236,8779.0
2019-07-31 13:10:00,119.89,119.99,119.89,119.96,8536.0,107.3236,107.4131,107.3236,107.3863,8536.0
2019-07-31 13:20:00,119.98,119.99,119.87,119.96,11779.0,107.4042,107.4131,107.3057,107.3863,11779.0
2019-07-31 13:30:00,119.97,120.01,119.92,119.97,13579.0,107.3952,107.431,107.3504,107.3952,13579.0
2019-07-31 13:40:00,120.01,120.04,119.88,119.89,26277.0,107.431,107.4579,107.3146,107.3236,26277.0
2019-07-31 13:50:00,119.86,120.07,119.8,120.07,17881.0,107.2967,107.4847,107.243,107.4847,17881.0
2019-07-31 14:00:00,120.02,120.02,119.27,119.88,62877.0,107.44,107.44,106.7686,107.3146,62877.0
2019-07-31 14:10:00,119.78,119.98,119.64,119.69,11378.0,107.2251,107.4042,107.0998,107.1446,11378.0
2019-07-31 14:20:00,119.7,119.74,119.41,119.45,30380.0,107.1535,107.1893,106.8939,106.9297,30380.0
2019-07-31 14:30:00,119.46,119.76,118.92,118.92,36116.0,106.9387,107.2072,106.4553,106.4553,36116.0
2019-07-31 14:40:00,118.91,118.94,117.59,117.63,89626.0,106.4463,106.4732,105.2647,105.3005,89626.0
2019-07-31 14:50:00,117.58,117.65,116.06,117.03,147533.0,105.2557,105.3184,103.895,104.7634,147533.0
2019-07-31 15:00:00,117.03,118.11,116.9,117.87,153983.0,104.7634,105.7302,104.647,105.5153,153983.0
2019-07-31 15:10:00,117.86,118.3,117.61,118.21,43475.0,105.5064,105.9003,105.2826,105.8197,43475.0
2019-07-31 15:20:00,118.16,118.6,118.16,118.35,45016.0,105.7749,106.1688,105.7749,105.945,45016.0
2019-07-31 15:30:00,118.32,118.32,117.99,118.28,73481.0,105.9182,105.9182,105.6227,105.8823,73481.0
2019-07-31 15:40:00,118.29,118.35,117.67,117.76,90419.0,105.8913,105.945,105.3363,105.4169,90419.0
2019-07-31 15:50:00,117.74,117.75,117.27,117.49,284841.0,105.3989,105.4079,104.9782,105.1752,284841.0
2019-08-01 09:30:00,117.78,119.12,117.06,118.89,52900.0,105.4348,106.6343,104.7902,106.4284,52900.0
2019-08-01 09:40:00,118.99,119.36,118.78,119.15,20033.0,106.5179,106.8491,106.3299,106.6612,20033.0
2019-08-01 09:50:00,119.16,119.26,118.48,118.82,24803.0,106.6701,106.7596,106.0614,106.3657,24803.0
2019-08-01 10:00:00,118.83,119.06,118.67,119.04,41431.0,106.3747,106.5806,106.2315,106.5627,41431.0
2019-08-01 10:10:00,119.04,119.2,118.67,119.15,29773.0,106.5627,106.7059,106.2315,106.6612,29773.0
2019-08-01 10:20:00,119.16,119.32,118.92,119.28,22101.0,106.6701,106.8133,106.4553,106.7775,22101.0
2019-08-01 10:30:00,119.34,119.37,119.08,119.2,18439.0,106.8312,106.8581,106.5985,106.7059,18439.0
2019-08-01 10:40:00,119.25,119.55,119.2,119.48,17385.0,106.7507,107.0192,106.7059,106.9566,17385.0
2019-08-01 10:50:00,119.54,119.66,119.39,119.51,21429.0,107.0103,107.1177,106.876,106.9834,21429.0
2019-08-01 11:00:00,119.52,119.66,119.32,119.44,36324.0,106.9924,107.1177,106.8133,106.9208,36324.0
2019-08-01 11:10:00,119.46,119.57,119.31,119.31,20097.0,106.9387,107.0371,106.8044,106.8044,20097.0
2019-08-01 11:20:00,119.34,119.52,119.22,119.52,18383.0,106.8312,106.9924,106.7238,106.9924,18383.0
2019-08-01 11:30:00,119.4,119.47,119.28,119.43,10845.0,106.885,106.9476,106.7775,106.9118,10845.0
2019-08-01 11:40:00,119.48,119.79,119.38,119.79,9509.0,106.9566,107.2341,106.867,107.2341,9509.0
2019-08-01 11:50:00,119.8,120.15,119.5,119.5,38871.0,107.243,107.5563,106.9745,106.9745,38871.0
2019-08-01 12:00:00,119.52,119.72,119.48,119.68,7714.0,106.9924,107.1714,106.9566,107.1356,7714.0
2019-08-01 12:10:00,119.69,119.79,119.59,119.59,14470.0,107.1446,107.2341,107.055,107.055,14470.0
2019-08-01 12:20:00,119.59,119.9,119.58,119.9,13448.0,107.055,107.3325,107.0461,107.3325,13448.0
2019-08-01 12:30:00,119.92,120.03,119.83,119.97,19903.0,107.3504,107.4489,107.2699,107.3952,19903.0
2019-08-01 12:40:00,120.0,120.08,119.91,120.0,8500.0,107.4221,107.4937,107.3415,107.4221,8500.0
2019-08-01 12:50:00,120.01,120.06,119.84,119.93,7528.0,107.431,107.4758,107.2788,107.3594,7528.0
2019-08-01 13:00:00,119.92,120.02,119.89,119.95,9725.0,107.3504,107.44,107.3236,107.3773,9725.0
2019-08-01 13:10:00,119.98,119.98,119.84,119.89,8871.0,107.4042,107.4042,107.2788,107.3236,8871.0
2019-08-01 13:20:00,119.91,120.02,118.43,118.49,48565.0,107.3415,107.44,106.0166,106.0703,48565.0
2019-08-01 13:30:00,118.51,118.92,117.09,117.09,43556.0,106.0882,106.4553,104.8171,104.8171,43556.0
2019-08-01 13:40:00,117.15,117.43,116.74,117.26,47192.0,104.8708,105.1214,104.5038,104.9693,47192.0
2019-08-01 13:50:00,117.22,117.41,116.24,117.09,42155.0,104.9335,105.1035,104.0562,104.8171,42155.0
2019-08-01 14:00:00,117.01,117.07,115.11,115.18,122207.0,104.7455,104.7992,103.0446,103.1073,122207.0
2019-08-01 14:10:00,115.15,115.15,113.32,113.64,244163.0,103.0804,103.0804,101.4422,101.7287,244163.0
2019-08-01 14:20:00,113.57,114.2,113.44,114.03,61251.0,101.666,102.23,101.5497,102.0778,61251.0
2019-08-01 14:30:00,113.9,114.08,113.46,113.51,65959.0,101.9614,102.1226,101.5676,101.6123,65959.0
2019-08-01 14:40:00,113.5,113.92,113.1,113.92,66377.0,101.6034,101.9793,101.2453,101.9793,66377.0
2019-08-01 14:50:00,113.97,114.29,113.72,113.98,91318.0,102.0241,102.3106,101.8003,102.0331,91318.0
2019-08-01 15:00:00,114.03,114.36,113.76,114.02,96761.0,102.0778,102.3732,101.8361,102.0689,96761.0
2019-08-01 15:10:00,114.02,114.58,113.84,114.4,57088.0,102.0689,102.5702,101.9077,102.409,57088.0
2019-08-01 15:20:00,114.4,114.64,114.29,114.45,105603.0,102.409,102.6239,102.3106,102.4538,105603.0
2019-08-01 15:30:00,114.44,114.94,114.22,114.92,86051.0,102.4448,102.8924,102.2479,102.8745,86051.0
2019-08-01 15:40:00,114.94,115.04,114.74,114.76,65676.0,102.8924,102.982,102.7134,102.7313,65676.0
2019-08-01 15:50:00,114.74,114.74,114.38,114.42,233699.0,102.7134,102.7134,102.3911,102.4269,233699.0
2019-08-02 09:30:00,114.21,114.7,113.09,114.64,57161.0,102.2389,102.6776,101.2363,102.6239,57161.0
2019-08-02 09:40:00,114.56,114.64,113.95,114.12,37740.0,102.5523,102.6239,102.0062,102.1584,37740.0
2019-08-02 09:50:00,114.2,114.94,113.94,113.94,58262.0,102.23,102.8924,101.9972,101.9972,58262.0
2019-08-02 10:00:00,113.87,114.1,113.09,113.38,60009.0,101.9346,102.1405,101.2363,101.4959,60009.0
2019-08-02 10:10:00,113.4,113.63,112.93,113.18,49642.0,101.5139,101.7197,101.0931,101.3169,49642.0
2019-08-02 10:20:00,113.2,113.42,113.07,113.3,50980.0,101.3348,101.5318,101.2184,101.4243,50980.0
2019-08-02 10:30:00,113.28,113.31,112.73,112.74,49964.0,101.4064,101.4333,100.9141,100.923,49964.0
2019-08-02 10:40:00,112.72,112.79,112.25,112.35,58026.0,100.9051,100.9678,100.4844,100.5739,58026.0
2019-08-02 10:50:00,112.33,112.69,112.24,112.37,49628.0,100.556,100.8783,100.4754,100.5918,49628.0
2019-08-02 11:00:00,112.34,112.93,112.34,112.81,49024.0,100.565,101.0931,100.565,100.9857,49024.0
2019-08-02 11:10:00,112.82,113.28,112.73,113.24,68053.0,100.9946,101.4064,100.9141,101.3706,68053.0
2019-08-02 11:20:00,113.22,113.27,112.9,113.08,19228.0,101.3527,101.3975,101.0663,101.2274,19228.0
2019-08-02 11:30:00,113.02,113.19,112.6,112.67,15408.0,101.1737,101.3259,100.7977,100.8604,15408.0
2019-08-02 11:40:00,112.7,112.78,112.42,112.57,21707.0,100.8872,100.9588,100.6366,100.7708,21707.0
2019-08-02 11:50:00,112.62,112.86,112.37,112.82,44735.0,100.8156,101.0305,100.5918,100.9946,44735.0
2019-08-02 12:00:00,112.82,112.99,112.55,112.99,29364.0,100.9946,101.1468,100.7529,101.1468,29364.0
2019-08-02 12:10:00,112.99,113.21,112.88,113.21,24765.0,101.1468,101.3438,101.0484,101.3438,24765.0
2019-08-02 12:20:00,113.18,113.81,113.04,113.69,69852.0,101.3169,101.8809,101.1916,101.7735,69852.0
2019-08-02 12:30:00,113.68,113.68,113.25,113.33,25277.0,101.7645,101.7645,101.3796,101.4512,25277.0
2019-08-02 12:40:00,113.31,113.35,112.97,113.0,29445.0,101.4333,101.4691,101.1289,101.1558,29445.0
2019-08-02 12:50:00,113.01,113.12,112.84,112.86,24315.0,101.1647,101.2632,101.0125,101.0305,24315.0
2019-08-02 13:00:00,112.86,112.88,112.48,112.67,29438.0,101.0305,101.0484,100.6903,100.8604,29438.0
2019-08-02 13:10:00,112.69,112.83,112.57,112.81,17967.0,100.8783,101.0036,100.7708,100.9857,17967.0
2019-08-02 13:20:00,112.82,112.99,112.73,112.91,11242.0,100.9946,101.1468,100.9141,101.0752,11242.0
2019-08-02 13:30:00,112.94,112.96,112.7,112.75,19007.0,101.1021,101.12,100.8872,100.932,19007.0
2019-08-02 13:40:00,112.75,112.9,112.72,112.72,20051.0,100.932,101.0663,100.9051,100.9051,20051.0
2019-08-02 13:50:00,112.73,112.73,112.48,112.48,23243.0,100.9141,100.9141,100.6903,100.6903,23243.0
2019-08-02 14:00:00,112.49,112.8,112.32,112.54,35047.0,100.6992,100.9767,100.5471,100.744,35047.0
2019-08-02 14:10:00,112.53,112.63,112.48,112.54,25517.0,100.735,100.8246,100.6903,100.744,25517.0
2019-08-02 14:20:00,112.6,113.03,112.6,112.9,14485.0,100.7977,101.1826,100.7977,101.0663,14485.0
2019-08-02 14:30:00,112.9,112.96,112.65,112.88,36989.0,101.0663,101.12,100.8425,101.0484,36989.0
2019-08-02 14:40:00,112.89,112.98,112.67,112.73,13256.0,101.0573,101.1379,100.8604,100.9141,13256.0
2019-08-02 14:50:00,112.71,112.79,112.46,112.61,42972.0,100.8962,100.9678,100.6724,100.8067,42972.0
2019-08-02 15:00:00,112.61,112.7,112.49,112.58,54840.0,100.8067,100.8872,100.6992,100.7798,54840.0
2019-08-02 15:10:00,112.56,112.57,112.38,112.42,44841.0,100.7619,100.7708,100.6008,100.6366,44841.0
2019-08-02 15:20:00,112.45,113.12,112.45,113.06,105269.0,100.6634,101.2632,100.6634,101.2095,105269.0
2019-08-02 15:30:00,113.07,113.23,112.62,113.04,92635.0,101.2184,101.3617,100.8156,101.1916,92635.0
2019-08-02 15:40:00,113.04,113.13,112.49,112.64,94265.0,101.1916,101.2722,100.6992,100.8335,94265.0
2019-08-02 15:50:00,112.62,112.92,112.41,112.73,235942.0,100.8156,101.0842,100.6276,100.9141,235942.0
2019-08-05 09:30:00,109.44,109.79,109.07,109.74,104595.0,97.9689,98.2822,97.6377,98.2375,104595.0
2019-08-05 09:40:00,109.75,109.85,109.12,109.12,62210.0,98.2464,98.3359,97.6825,97.6825,62210.0
2019-08-05 09:50:00,109.11,109.17,108.81,109.01,39332.0,97.6735,97.7272,97.405,97.584,39332.0
2019-08-05 10:00:00,108.95,109.13,108.57,109.11,21973.0,97.5303,97.6914,97.1901,97.6735,21973.0
2019-08-05 10:10:00,109.05,109.45,109.03,109.32,16635.0,97.6198,97.9779,97.6019,97.8615,16635.0
2019-08-05 10:20:00,109.35,109.35,108.75,108.9,20197.0,97.8884,97.8884,97.3512,97.4855,20197.0
2019-08-05 10:30:00,108.88,108.89,108.54,108.55,33355.0,97.4676,97.4766,97.1633,97.1722,33355.0
2019-08-05 10:40:00,108.5,108.79,108.35,108.64,35736.0,97.1274,97.3871,96.9932,97.2528,35736.0
2019-08-05 10:50:00,108.62,108.85,108.61,108.8,25316.0,97.2349,97.4408,97.2259,97.396,25316.0
2019-08-05 11:00:00,108.8,109.02,108.65,108.97,19427.0,97.396,97.5929,97.2617,97.5482,19427.0
2019-08-05 11:10:00,109.0,109.26,109.0,109.02,14767.0,97.575,97.8078,97.575,97.5929,14767.0
2019-08-05 11:20:00,108.98,109.02,108.6,108.78,23281.0,97.5571,97.5929,97.217,97.3781,23281.0
2019-08-05 11:30:00,108.81,108.81,108.5,108.58,17876.0,97.405,97.405,97.1274,97.1991,17876.0
2019-08-05 11:40:00,108.57,108.61,108.4,108.58,14972.0,97.1901,97.2259,97.0379,97.1991,14972.0
2019-08-05 11:50:00,108.6,108.76,108.44,108.44,29511.0,97.217,97.3602,97.0737,97.0737,29511.0
2019-08-05 12:00:00,108.45,108.49,108.21,108.29,26050.0,97.0827,97.1185,96.8678,96.9395,26050.0
2019-08-05 12:10:00,108.27,108.57,108.19,108.57,31988.0,96.9216,97.1901,96.8499,97.1901,31988.0
2019-08-05 12:20:00,108.58,108.62,108.25,108.28,16781.0,97.1991,97.2349,96.9037,96.9305,16781.0
2019-08-05 12:30:00,108.29,108.45,108.19,108.35,16289.0,96.9395,97.0827,96.8499,96.9932,16289.0
2019-08-05 12:40:00,108.36,108.36,108.04,108.04,42110.0,97.0021,97.0021,96.7157,96.7157,42110.0
2019-08-05 12:50:00,108.08,108.36,107.84,107.87,46928.0,96.7515,97.0021,96.5366,96.5635,46928.0
2019-08-05 13:00:00,107.87,108.36,107.81,108.29,58928.0,96.5635,97.0021,96.5098,96.9395,58928.0
2019-08-05 13:10:00,108.3,108.36,108.16,108.24,28213.0,96.9484,97.0021,96.8231,96.8947,28213.0
2019-08-05 13:20:00,108.22,108.26,107.93,107.98,27591.0,96.8768,96.9126,96.6172,96.662,27591.0
2019-08-05 13:30:00,107.92,108.14,107.82,108.13,31387.0,96.6082,96.8052,96.5187,96.7962,31387.0
2019-08-05 13:40:00,108.15,108.17,107.56,107.65,37447.0,96.8141,96.832,96.286,96.3665,37447.0
2019-08-05 13:50:00,107.66,107.81,107.57,107.7,62141.0,96.3755,96.5098,96.2949,96.4113,62141.0
2019-08-05 14:00:00,107.69,107.73,107.22,107.25,101502.0,96.4024,96.4382,95.9816,96.0085,101502.0
2019-08-05 14:10:00,107.26,107.63,107.21,107.49,69980.0,96.0174,96.3486,95.9727,96.2233,69980.0
2019-08-05 14:20:00,107.49,107.53,106.14,107.1,68571.0,96.2233,96.2591,95.0148,95.8742,68571.0
2019-08-05 14:30:00,107.11,107.26,106.96,107.12,49853.0,95.8831,96.0174,95.7489,95.8921,49853.0
2019-08-05 14:40:00,107.1,107.32,106.89,107.09,53370.0,95.8742,96.0711,95.6862,95.8652,53370.0
2019-08-05 14:50:00,107.04,107.21,106.73,106.74,44575.0,95.8205,95.9727,95.543,95.5519,44575.0
2019-08-05 15:00:00,106.79,107.01,106.4,106.48,84004.0,95.5967,95.7936,95.2476,95.3192,84004.0
2019-08-05 15:10:00,106.46,107.52,106.46,107.43,90713.0,95.3013,96.2502,95.3013,96.1696,90713.0
2019-08-05 15:20:00,107.44,107.7,107.31,107.38,65095.0,96.1786,96.4113,96.0622,96.1248,65095.0
2019-08-05 15:30:00,107.32,107.85,107.1,107.84,91147.0,96.0711,96.5456,95.8742,96.5366,91147.0
2019-08-05 15:40:00,107.85,108.02,107.59,107.76,76051.0,96.5456,96.6978,96.3128,96.465,76051.0
2019-08-05 15:50:00,107.74,107.91,107.5,107.59,294217.0,96.4471,96.5993,96.2323,96.3128,294217.0
2019-08-06 09:30:00,108.86,110.39,108.62,109.77,54410.0,97.4497,98.8193,97.2349,98.2643,54410.0
2019-08-06 09:40:00,109.7,109.79,109.18,109.37,40433.0,98.2017,98.2822,97.7362,97.9063,40433.0
2019-08-06 09:50:00,109.36,109.67,109.22,109.5,20389.0,97.8973,98.1748,97.772,98.0226,20389.0
2019-08-06 10:00:00,109.56,109.65,109.12,109.13,20559.0,98.0763,98.1569,97.6825,97.6914,20559.0
2019-08-06 10:10:00,109.15,109.15,108.31,108.34,38313.0,97.7093,97.7093,96.9574,96.9842,38313.0
2019-08-06 10:20:00,108.37,109.26,108.13,109.1,53009.0,97.0111,97.8078,96.7962,97.6646,53009.0
2019-08-06 10:30:00,109.11,109.74,108.99,109.57,68752.0,97.6735,98.2375,97.5661,98.0853,68752.0
2019-08-06 10:40:00,109.56,109.97,109.33,109.36,48467.0,98.0763,98.4434,97.8705,97.8973,48467.0
2019-08-06 10:50:00,109.39,110.0,109.3,109.94,75619.0,97.9242,98.4702,97.8436,98.4165,75619.0
2019-08-06 11:00:00,109.95,110.09,109.61,109.92,47658.0,98.4255,98.5508,98.1211,98.3986,47658.0
2019-08-06 11:10:00,109.91,109.91,109.38,109.45,40199.0,98.3897,98.3897,97.9152,97.9779,40199.0
2019-08-06 11:20:00,109.47,109.72,109.37,109.41,59796.0,97.9958,98.2196,97.9063,97.9421,59796.0
2019-08-06 11:30:00,109.44,109.47,108.87,109.03,12477.0,97.9689,97.9958,97.4587,97.6019,12477.0
2019-08-06 11:40:00,109.05,109.46,109.05,109.45,13610.0,97.6198,97.9868,97.6198,97.9779,13610.0
2019-08-06 11:50:00,109.49,109.5,109.14,109.42,11867.0,98.0137,98.0226,97.7004,97.951,11867.0
2019-08-06 12:00:00,109.5,109.56,109.17,109.34,10142.0,98.0226,98.0763,97.7272,97.8794,10142.0
2019-08-06 12:10:00,109.38,109.39,108.85,108.94,87372.0,97.9152,97.9242,97.4408,97.5213,87372.0
2019-08-06 12:20:00,108.97,108.97,108.64,108.7,13995.0,97.5482,97.5482,97.2528,97.3065,13995.0
2019-08-06 12:30:00,108.7,108.99,108.59,108.91,12329.0,97.3065,97.5661,97.208,97.4945,12329.0
2019-08-06 12:40:00,108.91,109.03,108.6,108.6,24718.0,97.4945,97.6019,97.217,97.217,24718.0
2019-08-06 12:50:00,108.6,108.78,108.44,108.5,56233.0,97.217,97.3781,97.0737,97.1274,56233.0
2019-08-06 13:00:00,108.53,108.9,108.52,108.64,57209.0,97.1543,97.4855,97.1454,97.2528,57209.0
2019-08-06 13:10:00,108.62,108.65,108.55,108.6,31736.0,97.2349,97.2617,97.1722,97.217,31736.0
2019-08-06 13:20:00,108.63,109.04,108.6,109.02,25020.0,97.2438,97.6108,97.217,97.5929,25020.0
2019-08-06 13:30:00,109.04,109.14,108.75,108.99,77584.0,97.6108,97.7004,97.3512,97.5661,77584.0
2019-08-06 13:40:00,108.98,109.0,108.77,108.9,23236.0,97.5571,97.575,97.3691,97.4855,23236.0
2019-08-06 13:50:00,108.9,108.9,108.76,108.87,18384.0,97.4855,97.4855,97.3602,97.4587,18384.0
2019-08-06 14:00:00,108.86,108.86,108.42,108.51,59883.0,97.4497,97.4497,97.0558,97.1364,59883.0
2019-08-06 14:10:00,108.56,109.32,108.55,109.22,17700.0,97.1812,97.8615,97.1722,97.772,17700.0
2019-08-06 14:20:00,109.24,109.27,108.99,109.04,36489.0,97.7899,97.8167,97.5661,97.6108,36489.0
2019-08-06 14:30:00,109.05,109.24,108.96,109.11,37497.0,97.6198,97.7899,97.5392,97.6735,37497.0
2019-08-06 14:40:00,109.11,109.29,109.05,109.22,32032.0,97.6735,97.8346,97.6198,97.772,32032.0
2019-08-06 14:50:00,109.24,109.32,108.92,108.93,34336.0,97.7899,97.8615,97.5034,97.5124,34336.0
2019-08-06 15:00:00,108.94,109.36,108.91,109.15,54397.0,97.5213,97.8973,97.4945,97.7093,54397.0
2019-08-06 15:10:00,109.14,109.36,109.11,109.23,34120.0,97.7004,97.8973,97.6735,97.7809,34120.0
2019-08-06 15:20:00,109.23,109.37,109.01,109.1,37258.0,97.7809,97.9063,97.584,97.6646,37258.0
2019-08-06 15:30:00,109.1,109.3,108.92,109.3,57293.0,97.6646,97.8436,97.5034,97.8436,57293.0
2019-08-06 15:40:00,109.28,109.45,109.17,109.36,59006.0,97.8257,97.9779,97.7272,97.8973,59006.0
2019-08-06 15:50:00,109.38,109.49,109.25,109.27,195632.0,97.9152,98.0137,97.7988,97.8167,195632.0
2019-08-07 09:30:00,107.85,108.97,107.27,108.94,45943.0,96.5456,97.5482,96.0264,97.5213,45943.0
2019-08-07 09:40:00,108.98,108.98,107.16,107.61,23361.0,97.5571,97.5571,95.9279,96.3307,23361.0
2019-08-07 09:50:00,107.54,109.57,107.24,108.05,34319.0,96.2681,98.0853,95.9995,96.7246,34319.0
2019-08-07 10:00:00,108.04,108.48,107.86,108.42,17105.0,96.7157,97.1095,96.5545,97.0558,17105.0
2019-08-07 10:10:00,108.45,109.0,108.45,108.78,27393.0,97.0827,97.575,97.0827,97.3781,27393.0
2019-08-07 10:20:00,108.77,108.8,108.31,108.33,11833.0,97.3691,97.396,96.9574,96.9753,11833.0
2019-08-07 10:30:00,108.28,109.62,108.28,109.62,47553.0,96.9305,98.1301,96.9305,98.1301,47553.0
2019-08-07 10:40:00,109.53,109.53,108.85,108.96,11929.0,98.0495,98.0495,97.4408,97.5392,11929.0
2019-08-07 10:50:00,108.93,109.74,108.93,109.46,24715.0,97.5124,98.2375,97.5124,97.9868,24715.0
2019-08-07 11:00:00,109.38,109.41,108.68,109.04,27689.0,97.9152,97.9421,97.2886,97.6108,27689.0
2019-08-07 11:10:00,109.01,109.2,108.61,108.67,24802.0,97.584,97.7541,97.2259,97.2796,24802.0
2019-08-07 11:20:00,108.79,108.89,108.41,108.58,16184.0,97.3871,97.4766,97.0469,97.1991,16184.0
2019-08-07 11:30:00,108.55,108.65,108.33,108.47,12706.0,97.1722,97.2617,96.9753,97.1006,12706.0
2019-08-07 11:40:00,108.44,108.52,108.15,108.32,13647.0,97.0737,97.1454,96.8141,96.9663,13647.0
2019-08-07 11:50:00,108.32,108.67,108.29,108.42,12004.0,96.9663,97.2796,96.9395,97.0558,12004.0
2019-08-07 12:00:00,108.43,108.44,108.14,108.19,9692.0,97.0648,97.0737,96.8052,96.8499,9692.0
2019-08-07 12:10:00,108.25,108.44,108.14,108.35,12512.0,96.9037,97.0737,96.8052,96.9932,12512.0
2019-08-07 12:20:00,108.27,108.48,108.07,108.44,15911.0,96.9216,97.1095,96.7425,97.0737,15911.0
2019-08-07 12:30:00,108.4,108.71,108.37,108.59,8099.0,97.0379,97.3154,97.0111,97.208,8099.0
2019-08-07 12:40:00,108.58,108.93,108.56,108.63,13889.0,97.1991,97.5124,97.1812,97.2438,13889.0
2019-08-07 12:50:00,108.63,108.86,108.59,108.8,8349.0,97.2438,97.4497,97.208,97.396,8349.0
2019-08-07 13:00:00,108.81,109.05,108.72,109.05,18471.0,97.405,97.6198,97.3244,97.6198,18471.0
2019-08-07 13:10:00,109.06,109.1,108.7,108.92,19266.0,97.6288,97.6646,97.3065,97.5034,19266.0
2019-08-07 13:20:00,108.91,109.11,108.81,109.02,13734.0,97.4945,97.6735,97.405,97.5929,13734.0
2019-08-07 13:30:00,109.08,109.53,109.04,109.52,10885.0,97.6467,98.0495,97.6108,98.0405,10885.0
2019-08-07 13:40:00,109.55,109.76,109.53,109.66,15029.0,98.0674,98.2554,98.0495,98.1659,15029.0
2019-08-07 13:50:00,109.69,109.75,109.48,109.5,19255.0,98.1927,98.2464,98.0047,98.0226,19255.0
2019-08-07 14:00:00,109.51,109.77,109.51,109.77,16753.0,98.0316,98.2643,98.0316,98.2643,16753.0
2019-08-07 14:10:00,109.77,109.78,109.16,109.21,20829.0,98.2643,98.2733,97.7183,97.763,20829.0
2019-08-07 14:20:00,109.23,109.56,109.21,109.53,14771.0,97.7809,98.0763,97.763,98.0495,14771.0
2019-08-07 14:30:00,109.52,109.68,109.47,109.55,12493.0,98.0405,98.1838,97.9958,98.0674,12493.0
2019-08-07 14:40:00,109.49,109.98,109.47,109.73,43359.0,98.0137,98.4523,97.9958,98.2285,43359.0
2019-08-07 14:50:00,109.75,109.98,109.75,109.93,50990.0,98.2464,98.4523,98.2464,98.4076,50990.0
2019-08-07 15:00:00,109.93,109.96,109.67,109.78,32042.0,98.4076,98.4344,98.1748,98.2733,32042.0
2019-08-07 15:10:00,109.75,109.96,109.57,109.93,23266.0,98.2464,98.4344,98.0853,98.4076,23266.0
2019-08-07 15:20:00,109.95,110.18,109.91,110.15,34809.0,98.4255,98.6314,98.3897,98.6045,34809.0
2019-08-07 15:30:00,110.14,110.26,110.02,110.25,39688.0,98.5956,98.703,98.4881,98.694,39688.0
2019-08-07 15:40:00,110.25,110.25,109.95,109.96,134839.0,98.694,98.694,98.4255,98.4344,134839.0
2019-08-07 15:50:00,109.95,110.17,109.58,109.8,172399.0,98.4255,98.6224,98.0942,98.2912,172399.0
2019-08-08 09:30:00,110.22,110.6,109.4,110.24,50541.0,98.6672,99.0073,97.9331,98.6851,50541.0
2019-08-08 09:40:00,110.24,110.24,109.66,109.91,13044.0,98.6851,98.6851,98.1659,98.3897,13044.0
2019-08-08 09:50:00,109.91,110.47,109.63,110.36,10492.0,98.3897,98.891,98.139,98.7925,10492.0
2019-08-08 10:00:00,110.32,110.84,110.32,110.61,12033.0,98.7567,99.2222,98.7567,99.0163,12033.0
2019-08-08 10:10:00,110.61,111.31,110.61,111.16,24609.0,99.0163,99.6429,99.0163,99.5086,24609.0
2019-08-08 10:20:00,111.1,111.32,110.99,111.26,7331.0,99.4549,99.6519,99.3565,99.5982,7331.0
2019-08-08 10:30:00,111.27,111.59,111.27,111.48,21660.0,99.6071,99.8936,99.6071,99.7951,21660.0
2019-08-08 10:40:00,111.42,111.6,111.31,111.47,15829.0,99.7414,99.9025,99.6429,99.7861,15829.0
2019-08-08 10:50:00,111.5,111.85,111.47,111.69,20394.0,99.813,100.1263,99.7861,99.9831,20394.0
2019-08-08 11:00:00,111.65,111.97,111.59,111.82,78926.0,99.9473,100.2337,99.8936,100.0995,78926.0
2019-08-08 11:10:00,111.8,111.98,111.67,111.82,19589.0,100.0816,100.2427,99.9652,100.0995,19589.0
2019-08-08 11:20:00,111.81,112.04,111.71,111.71,20626.0,100.0905,100.2964,100.001,100.001,20626.0
2019-08-08 11:30:00,111.75,112.05,111.64,112.05,12773.0,100.0368,100.3054,99.9383,100.3054,12773.0
2019-08-08 11:40:00,112.06,112.2,111.95,112.01,20147.0,100.3143,100.4396,100.2158,100.2695,20147.0
2019-08-08 11:50:00,111.98,112.11,111.91,112.0,13080.0,100.2427,100.3591,100.18,100.2606,13080.0
2019-08-08 12:00:00,112.08,112.2,111.76,112.08,15396.0,100.3322,100.4396,100.0457,100.3322,15396.0
2019-08-08 12:10:00,112.09,112.13,111.96,112.11,9481.0,100.3412,100.377,100.2248,100.3591,9481.0
2019-08-08 12:20:00,112.12,112.19,112.05,112.11,18323.0,100.368,100.4307,100.3054,100.3591,18323.0
2019-08-08 12:30:00,112.1,112.23,112.07,112.14,19918.0,100.3501,100.4665,100.3233,100.3859,19918.0
2019-08-08 12:40:00,112.14,112.46,112.08,112.29,44310.0,100.3859,100.6724,100.3322,100.5202,44310.0
2019-08-08 12:50:00,112.3,112.41,112.29,112.33,17242.0,100.5291,100.6276,100.5202,100.556,17242.0
2019-08-08 13:00:00,112.34,112.44,112.15,112.2,13702.0,100.565,100.6545,100.3949,100.4396,13702.0
2019-08-08 13:10:00,112.18,112.23,112.07,112.07,11330.0,100.4217,100.4665,100.3233,100.3233,11330.0
2019-08-08 13:20:00,112.08,112.13,111.84,111.9,13648.0,100.3322,100.377,100.1174,100.1711,13648.0
2019-08-08 13:30:00,111.84,112.01,111.83,111.98,7922.0,100.1174,100.2695,100.1084,100.2427,7922.0
2019-08-08 13:40:00,111.97,112.06,111.94,111.99,10994.0,100.2337,100.3143,100.2069,100.2516,10994.0
2019-08-08 13:50:00,111.99,112.16,111.94,111.97,10674.0,100.2516,100.4038,100.2069,100.2337,10674.0
2019-08-08 14:00:00,112.0,112.03,111.66,111.7,17322.0,100.2606,100.2874,99.9562,99.992,17322.0
2019-08-08 14:10:00,111.75,111.94,111.74,111.77,11229.0,100.0368,100.2069,100.0278,100.0547,11229.0
2019-08-08 14:20:00,111.77,111.79,111.63,111.68,9504.0,100.0547,100.0726,99.9294,99.9741,9504.0
2019-08-08 14:30:00,111.71,111.88,111.71,111.79,14410.0,100.001,100.1532,100.001,100.0726,14410.0
2019-08-08 14:40:00,111.79,111.92,111.49,111.49,13817.0,100.0726,100.189,99.804,99.804,13817.0
2019-08-08 14:50:00,111.58,111.94,111.58,111.85,24393.0,99.8846,100.2069,99.8846,100.1263,24393.0
2019-08-08 15:00:00,111.86,112.1,111.83,112.07,14412.0,100.1353,100.3501,100.1084,100.3233,14412.0
2019-08-08 15:10:00,112.07,112.07,111.86,112.01,16676.0,100.3233,100.3233,100.1353,100.2695,16676.0
2019-08-08 15:20:00,112.02,112.13,111.94,112.07,14604.0,100.2785,100.377,100.2069,100.3233,14604.0
2019-08-08 15:30:00,112.06,112.23,112.03,112.11,19796.0,100.3143,100.4665,100.2874,100.3591,19796.0
2019-08-08 15:40:00,112.12,112.34,112.1,112.13,60877.0,100.368,100.565,100.3501,100.377,60877.0
2019-08-08 15:50:00,112.12,112.38,111.91,112.37,223389.0,100.368,100.6008,100.18,100.5918,223389.0
2019-08-09 09:30:00,111.23,111.85,111.1,111.35,49123.0,99.5713,100.1263,99.4549,99.6787,49123.0
2019-08-09 09:40:00,111.38,111.43,110.82,111.06,31980.0,99.7056,99.7503,99.2043,99.4191,31980.0
2019-08-09 09:50:00,111.03,111.03,110.6,110.88,23776.0,99.3923,99.3923,99.0073,99.258,23776.0
2019-08-09 10:00:00,110.96,111.5,109.99,110.28,93233.0,99.3296,99.813,98.4613,98.7209,93233.0
2019-08-09 10:10:00,110.26,110.94,110.18,110.69,33526.0,98.703,99.3117,98.6314,99.0879,33526.0
2019-08-09 10:20:00,110.74,110.89,110.44,110.59,27546.0,99.1327,99.2669,98.8641,98.9984,27546.0
2019-08-09 10:30:00,110.58,110.7,110.19,110.4,19024.0,98.9894,99.0969,98.6403,98.8283,19024.0
2019-08-09 10:40:00,110.35,110.66,110.21,110.58,15814.0,98.7835,99.061,98.6582,98.9894,15814.0
2019-08-09 10:50:00,110.6,110.91,110.6,110.75,8730.0,99.0073,99.2848,99.0073,99.1416,8730.0
2019-08-09 11:00:00,110.73,110.74,110.24,110.31,12100.0,99.1237,99.1327,98.6851,98.7477,12100.0
2019-08-09 11:10:00,110.28,110.5,110.24,110.28,14681.0,98.7209,98.9178,98.6851,98.7209,14681.0
2019-08-09 11:20:00,110.27,110.36,109.78,109.78,28416.0,98.7119,98.7925,98.2733,98.2733,28416.0
2019-08-09 11:30:00,109.78,110.03,109.78,109.88,17187.0,98.2733,98.4971,98.2733,98.3628,17187.0
2019-08-09 11:40:00,109.84,110.34,109.84,110.34,11977.0,98.327,98.7746,98.327,98.7746,11977.0
2019-08-09 11:50:00,110.33,110.33,109.82,109.95,11628.0,98.7656,98.7656,98.3091,98.4255,11628.0
2019-08-09 12:00:00,109.93,110.22,109.92,110.16,10228.0,98.4076,98.6672,98.3986,98.6135,10228.0
2019-08-09 12:10:00,110.13,110.28,109.93,109.95,10314.0,98.5866,98.7209,98.4076,98.4255,10314.0
2019-08-09 12:20:00,109.96,110.18,109.9,110.09,10268.0,98.4344,98.6314,98.3807,98.5508,10268.0
2019-08-09 12:30:00,110.08,110.24,110.03,110.23,10713.0,98.5418,98.6851,98.4971,98.6761,10713.0
2019-08-09 12:40:00,110.22,110.41,110.17,110.4,11935.0,98.6672,98.8373,98.6224,98.8283,11935.0
2019-08-09 12:50:00,110.4,111.08,110.29,110.72,36853.0,98.8283,99.437,98.7298,99.1148,36853.0
2019-08-09 13:00:00,110.74,110.79,110.6,110.7,11139.0,99.1327,99.1774,99.0073,99.0969,11139.0
2019-08-09 13:10:00,110.68,110.98,110.61,110.93,9337.0,99.079,99.3475,99.0163,99.3027,9337.0
2019-08-09 13:20:00,110.91,111.32,110.91,111.22,14793.0,99.2848,99.6519,99.2848,99.5623,14793.0
2019-08-09 13:30:00,111.24,111.63,111.24,111.43,17118.0,99.5803,99.9294,99.5803,99.7503,17118.0
2019-08-09 13:40:00,111.44,111.63,111.37,111.43,8413.0,99.7593,99.9294,99.6966,99.7503,8413.0
2019-08-09 13:50:00,111.44,111.46,111.12,111.17,7659.0,99.7593,99.7772,99.4728,99.5176,7659.0
2019-08-09 14:00:00,111.17,111.28,111.03,111.13,10713.0,99.5176,99.6161,99.3923,99.4818,10713.0
2019-08-09 14:10:00,111.12,111.19,110.97,111.07,7462.0,99.4728,99.5355,99.3386,99.4281,7462.0
2019-08-09 14:20:00,111.05,111.35,110.97,111.27,11549.0,99.4102,99.6787,99.3386,99.6071,11549.0
2019-08-09 14:30:00,111.24,111.29,110.98,111.06,9849.0,99.5803,99.625,99.3475,99.4191,9849.0
2019-08-09 14:40:00,111.07,111.19,111.04,111.11,8940.0,99.4281,99.5355,99.4012,99.4639,8940.0
2019-08-09 14:50:00,111.01,111.17,110.89,111.09,9508.0,99.3744,99.5176,99.2669,99.446,9508.0
2019-08-09 15:00:00,111.09,111.45,111.02,111.41,16913.0,99.446,99.7682,99.3833,99.7324,16913.0
2019-08-09 15:10:00,111.38,111.38,111.14,111.18,8256.0,99.7056,99.7056,99.4907,99.5265,8256.0
2019-08-09 15:20:00,111.2,111.31,111.14,111.25,10920.0,99.5444,99.6429,99.4907,99.5892,10920.0
2019-08-09 15:30:00,111.23,111.47,111.19,111.46,27576.0,99.5713,99.7861,99.5355,99.7772,27576.0
2019-08-09 15:40:00,111.43,111.47,111.24,111.24,59626.0,99.7503,99.7861,99.5803,99.5803,59626.0
2019-08-09 15:50:00,111.23,111.29,110.55,110.64,231818.0,99.5713,99.625,98.9626,99.0431,231818.0
2019-08-12 09:30:00,110.22,110.62,109.28,110.05,29230.0,98.6672,99.0252,97.8257,98.515,29230.0
2019-08-12 09:40:00,109.84,110.4,109.83,110.13,16613.0,98.327,98.8283,98.318,98.5866,16613.0
2019-08-12 09:50:00,110.16,110.28,109.82,109.89,9728.0,98.6135,98.7209,98.3091,98.3718,9728.0
2019-08-12 10:00:00,109.79,110.01,109.3,109.34,16292.0,98.2822,98.4792,97.8436,97.8794,16292.0
2019-08-12 10:10:00,109.25,109.56,109.23,109.51,26532.0,97.7988,98.0763,97.7809,98.0316,26532.0
2019-08-12 10:20:00,109.48,109.96,109.48,109.76,21115.0,98.0047,98.4344,98.0047,98.2554,21115.0
2019-08-12 10:30:00,109.73,109.99,109.66,109.71,10382.0,98.2285,98.4613,98.1659,98.2106,10382.0
2019-08-12 10:40:00,109.73,109.76,109.16,109.27,13055.0,98.2285,98.2554,97.7183,97.8167,13055.0
2019-08-12 10:50:00,109.26,109.72,109.22,109.56,13336.0,97.8078,98.2196,97.772,98.0763,13336.0
2019-08-12 11:00:00,109.53,109.54,109.27,109.42,12129.0,98.0495,98.0584,97.8167,97.951,12129.0
2019-08-12 11:10:00,109.4,109.4,109.01,109.2,14489.0,97.9331,97.9331,97.584,97.7541,14489.0
2019-08-12 11:20:00,109.21,109.42,109.21,109.3,11117.0,97.763,97.951,97.763,97.8436,11117.0
2019-08-12 11:30:00,109.25,109.44,109.14,109.19,11708.0,97.7988,97.9689,97.7004,97.7451,11708.0
2019-08-12 11:40:00,109.19,109.76,109.19,109.6,13799.0,97.7451,98.2554,97.7451,98.1122,13799.0
2019-08-12 11:50:00,109.58,109.68,109.52,109.56,7791.0,98.0942,98.1838,98.0405,98.0763,7791.0
2019-08-12 12:00:00,109.5,109.51,109.31,109.45,8776.0,98.0226,98.0316,97.8525,97.9779,8776.0
2019-08-12 12:10:00,109.46,109.61,109.35,109.48,8515.0,97.9868,98.1211,97.8884,98.0047,8515.0
2019-08-12 12:20:00,109.48,109.6,109.4,109.46,14447.0,98.0047,98.1122,97.9331,97.9868,14447.0
2019-08-12 12:30:00,109.44,109.61,109.44,109.59,10049.0,97.9689,98.1211,97.9689,98.1032,10049.0
2019-08-12 12:40:00,109.56,109.58,109.22,109.25,13335.0,98.0763,98.0942,97.772,97.7988,13335.0
2019-08-12 12:50:00,109.31,109.51,109.23,109.46,22440.0,97.8525,98.0316,97.7809,97.9868,22440.0
2019-08-12 13:00:00,109.43,109.51,109.33,109.36,11450.0,97.96,98.0316,97.8705,97.8973,11450.0
2019-08-12 13:10:00,109.34,109.5,109.21,109.22,8534.0,97.8794,98.0226,97.763,97.772,8534.0
2019-08-12 13:20:00,109.2,109.52,109.2,109.44,10776.0,97.7541,98.0405,97.7541,97.9689,10776.0
2019-08-12 13:30:00,109.43,109.5,109.28,109.3,10358.0,97.96,98.0226,97.8257,97.8436,10358.0
2019-08-12 13:40:00,109.29,109.41,109.14,109.14,10461.0,97.8346,97.9421,97.7004,97.7004,10461.0
2019-08-12 13:50:00,109.15,109.23,109.07,109.15,13300.0,97.7093,97.7809,97.6377,97.7093,13300.0
2019-08-12 14:00:00,109.12,109.18,109.02,109.17,13199.0,97.6825,97.7362,97.5929,97.7272,13199.0
2019-08-12 14:10:00,109.13,109.26,109.0,109.0,14611.0,97.6914,97.8078,97.575,97.575,14611.0
2019-08-12 14:20:00,108.98,109.02,108.68,108.74,16879.0,97.5571,97.5929,97.2886,97.3423,16879.0
2019-08-12 14:30:00,108.76,108.92,108.73,108.78,22262.0,97.3602,97.5034,97.3333,97.3781,22262.0
2019-08-12 14:40:00,108.77,108.82,108.41,108.53,19168.0,97.3691,97.4139,97.0469,97.1543,19168.0
2019-08-12 14:50:00,108.53,108.69,108.28,108.46,19074.0,97.1543,97.2975,96.9305,97.0916,19074.0
2019-08-12 15:00:00,108.44,108.71,108.33,108.67,29508.0,97.0737,97.3154,96.9753,97.2796,29508.0
2019-08-12 15:10:00,108.63,108.91,108.59,108.81,22257.0,97.2438,97.4945,97.208,97.405,22257.0
2019-08-12 15:20:00,108.81,108.88,108.72,108.88,20199.0,97.405,97.4676,97.3244,97.4676,20199.0
2019-08-12 15:30:00,108.87,109.03,108.81,109.03,25387.0,97.4587,97.6019,97.405,97.6019,25387.0
2019-08-12 15:40:00,109.02,109.05,108.82,108.86,37824.0,97.5929,97.6198,97.4139,97.4497,37824.0
2019-08-12 15:50:00,108.87,109.16,108.87,108.94,132441.0,97.4587,97.7183,97.4587,97.5213,132441.0
2019-08-13 09:30:00,109.11,109.85,108.14,109.68,29668.0,97.6735,98.3359,96.8052,98.1838,29668.0
2019-08-13 09:40:00,109.76,112.34,109.66,112.24,38633.0,98.2554,100.565,98.1659,100.4754,38633.0
2019-08-13 09:50:00,112.03,113.22,111.98,112.81,70626.0,100.2874,101.3527,100.2427,100.9857,70626.0
2019-08-13 10:00:00,112.75,113.22,112.62,112.84,80626.0,100.932,101.3527,100.8156,101.0125,80626.0
2019-08-13 10:10:00,112.91,113.5,112.61,113.5,81726.0,101.0752,101.6034,100.8067,101.6034,81726.0
2019-08-13 10:20:00,113.58,113.58,112.96,112.96,107483.0,101.675,101.675,101.12,101.12,107483.0
2019-08-13 10:30:00,113.06,113.1,112.54,112.55,68764.0,101.2095,101.2453,100.744,100.7529,68764.0
2019-08-13 10:40:00,112.52,112.71,112.39,112.45,114344.0,100.7261,100.8962,100.6097,100.6634,114344.0
2019-08-13 10:50:00,112.48,112.6,112.11,112.11,19167.0,100.6903,100.7977,100.3591,100.3591,19167.0
2019-08-13 11:00:00,112.08,112.26,111.87,112.21,22710.0,100.3322,100.4933,100.1442,100.4486,22710.0
2019-08-13 11:10:00,112.21,112.35,111.5,111.62,13683.0,100.4486,100.5739,99.813,99.9204,13683.0
2019-08-13 11:20:00,111.67,111.8,111.56,111.62,17604.0,99.9652,100.0816,99.8667,99.9204,17604.0
2019-08-13 11:30:00,111.62,111.84,111.5,111.74,29709.0,99.9204,100.1174,99.813,100.0278,29709.0
2019-08-13 11:40:00,111.75,112.03,111.74,111.78,18318.0,100.0368,100.2874,100.0278,100.0637,18318.0
2019-08-13 11:50:00,111.82,112.1,111.76,112.05,21406.0,100.0995,100.3501,100.0457,100.3054,21406.0
2019-08-13 12:00:00,112.11,112.31,111.93,112.17,30287.0,100.3591,100.5381,100.1979,100.4128,30287.0
2019-08-13 12:10:00,112.21,112.42,112.15,112.28,11812.0,100.4486,100.6366,100.3949,100.5112,11812.0
2019-08-13 12:20:00,112.3,112.47,112.19,112.33,13916.0,100.5291,100.6813,100.4307,100.556,13916.0
2019-08-13 12:30:00,112.35,112.36,112.1,112.16,17604.0,100.5739,100.5829,100.3501,100.4038,17604.0
2019-08-13 12:40:00,112.14,112.26,112.06,112.08,14605.0,100.3859,100.4933,100.3143,100.3322,14605.0
2019-08-13 12:50:00,112.09,112.19,111.81,111.99,25186.0,100.3412,100.4307,100.0905,100.2516,25186.0
2019-08-13 13:00:00,112.0,112.28,111.92,112.2,122322.0,100.2606,100.5112,100.189,100.4396,122322.0
2019-08-13 13:10:00,112.16,112.28,111.69,111.92,19381.0,100.4038,100.5112,99.9831,100.189,19381.0
2019-08-13 13:20:00,111.88,112.1,111.8,111.98,18316.0,100.1532,100.3501,100.0816,100.2427,18316.0
2019-08-13 13:30:00,111.95,112.27,111.93,112.1,29600.0,100.2158,100.5023,100.1979,100.3501,29600.0
2019-08-13 13:40:00,112.1,112.25,112.04,112.04,15134.0,100.3501,100.4844,100.2964,100.2964,15134.0
2019-08-13 13:50:00,112.05,112.21,112.05,112.17,15145.0,100.3054,100.4486,100.3054,100.4128,15145.0
2019-08-13 14:00:00,112.18,112.18,112.04,112.13,14682.0,100.4217,100.4217,100.2964,100.377,14682.0
2019-08-13 14:10:00,112.14,112.32,112.13,112.2,14699.0,100.3859,100.5471,100.377,100.4396,14699.0
2019-08-13 14:20:00,112.19,112.67,112.18,112.62,23240.0,100.4307,100.8604,100.4217,100.8156,23240.0
2019-08-13 14:30:00,112.67,112.88,112.62,112.88,33311.0,100.8604,101.0484,100.8156,101.0484,33311.0
2019-08-13 14:40:00,112.87,112.98,112.75,112.76,47329.0,101.0394,101.1379,100.932,100.9409,47329.0
2019-08-13 14:50:00,112.75,112.84,112.64,112.71,20656.0,100.932,101.0125,100.8335,100.8962,20656.0
2019-08-13 15:00:00,112.71,112.78,112.57,112.66,23076.0,100.8962,100.9588,100.7708,100.8514,23076.0
2019-08-13 15:10:00,112.67,112.76,112.62,112.72,24484.0,100.8604,100.9409,100.8156,100.9051,24484.0
2019-08-13 15:20:00,112.73,112.8,112.66,112.79,25715.0,100.9141,100.9767,100.8514,100.9678,25715.0
2019-08-13 15:30:00,112.78,112.79,112.61,112.73,54367.0,100.9588,100.9678,100.8067,100.9141,54367.0
2019-08-13 15:40:00,112.73,112.8,112.59,112.76,55386.0,100.9141,100.9767,100.7888,100.9409,55386.0
2019-08-13 15:50:00,112.75,113.05,112.66,113.04,236043.0,100.932,101.2005,100.8514,101.1916,236043.0
2019-08-14 09:30:00,110.63,111.13,110.39,111.11,43637.0,99.0342,99.4818,98.8193,99.4639,43637.0
2019-08-14 09:40:00,111.01,111.25,110.5,111.01,27910.0,99.3744,99.5892,98.9178,99.3744,27910.0
2019-08-14 09:50:00,110.95,111.71,110.84,111.6,15336.0,99.3206,100.001,99.2222,99.9025,15336.0
2019-08-14 10:00:00,111.53,111.58,110.85,111.1,24626.0,99.8399,99.8846,99.2311,99.4549,24626.0
2019-08-14 10:10:00,111.08,111.08,110.78,110.88,18321.0,99.437,99.437,99.1685,99.258,18321.0
2019-08-14 10:20:00,110.89,111.44,110.88,111.42,10685.0,99.2669,99.7593,99.258,99.7414,10685.0
2019-08-14 10:30:00,111.38,111.45,110.87,110.87,11278.0,99.7056,99.7682,99.249,99.249,11278.0
2019-08-14 10:40:00,110.83,111.14,110.74,110.98,12905.0,99.2132,99.4907,99.1327,99.3475,12905.0
2019-08-14 10:50:00,110.9,110.95,110.41,110.41,12897.0,99.2759,99.3206,98.8373,98.8373,12897.0
2019-08-14 11:00:00,110.41,110.58,110.27,110.31,11068.0,98.8373,98.9894,98.7119,98.7477,11068.0
2019-08-14 11:10:00,110.3,110.37,110.02,110.16,16107.0,98.7388,98.8014,98.4881,98.6135,16107.0
2019-08-14 11:20:00,110.19,110.39,110.19,110.33,12809.0,98.6403,98.8193,98.6403,98.7656,12809.0
2019-08-14 11:30:00,110.32,110.54,110.25,110.36,13804.0,98.7567,98.9536,98.694,98.7925,13804.0
2019-08-14 11:40:00,110.35,110.35,109.92,110.19,11002.0,98.7835,98.7835,98.3986,98.6403,11002.0
2019-08-14 11:50:00,110.2,110.26,109.95,110.04,9159.0,98.6493,98.703,98.4255,98.506,9159.0
2019-08-14 12:00:00,110.02,110.03,109.55,109.72,17626.0,98.4881,98.4971,98.0674,98.2196,17626.0
2019-08-14 12:10:00,109.73,110.14,109.72,109.97,18623.0,98.2285,98.5956,98.2196,98.4434,18623.0
2019-08-14 12:20:00,109.96,110.06,109.81,109.98,11305.0,98.4344,98.5239,98.3001,98.4523,11305.0
2019-08-14 12:30:00,109.98,110.41,109.98,110.13,16729.0,98.4523,98.8373,98.4523,98.5866,16729.0
2019-08-14 12:40:00,110.14,110.23,109.94,109.98,13072.0,98.5956,98.6761,98.4165,98.4523,13072.0
2019-08-14 12:50:00,110.01,110.06,109.83,109.83,15968.0,98.4792,98.5239,98.318,98.318,15968.0
2019-08-14 13:00:00,109.85,110.11,109.71,110.01,18973.0,98.3359,98.5687,98.2106,98.4792,18973.0
2019-08-14 13:10:00,110.06,110.16,109.78,109.84,40004.0,98.5239,98.6135,98.2733,98.327,40004.0
2019-08-14 13:20:00,109.94,110.56,109.85,110.34,10489.0,98.4165,98.9715,98.3359,98.7746,10489.0
2019-08-14 13:30:00,110.33,110.53,110.2,110.45,13606.0,98.7656,98.9447,98.6493,98.8731,13606.0
2019-08-14 13:40:00,110.46,110.6,110.33,110.35,12461.0,98.882,99.0073,98.7656,98.7835,12461.0
2019-08-14 13:50:00,110.4,110.5,110.24,110.35,12073.0,98.8283,98.9178,98.6851,98.7835,12073.0
2019-08-14 14:00:00,110.37,110.42,110.13,110.4,15132.0,98.8014,98.8462,98.5866,98.8283,15132.0
2019-08-14 14:10:00,110.38,110.65,110.35,110.57,8246.0,98.8104,99.0521,98.7835,98.9805,8246.0
2019-08-14 14:20:00,110.5,110.59,110.24,110.27,10240.0,98.9178,98.9984,98.6851,98.7119,10240.0
2019-08-14 14:30:00,110.28,110.36,110.09,110.1,11077.0,98.7209,98.7925,98.5508,98.5597,11077.0
2019-08-14 14:40:00,110.1,110.28,109.96,110.18,12297.0,98.5597,98.7209,98.4344,98.6314,12297.0
2019-08-14 14:50:00,110.18,110.52,110.13,110.36,11736.0,98.6314,98.9357,98.5866,98.7925,11736.0
2019-08-14 15:00:00,110.37,110.8,110.2,110.58,16678.0,98.8014,99.1864,98.6493,98.9894,16678.0
2019-08-14 15:10:00,110.57,110.69,110.24,110.27,15230.0,98.9805,99.0879,98.6851,98.7119,15230.0
2019-08-14 15:20:00,110.29,110.78,110.05,110.51,25824.0,98.7298,99.1685,98.515,98.9268,25824.0
2019-08-14 15:30:00,110.52,110.55,110.17,110.51,60412.0,98.9357,98.9626,98.6224,98.9268,60412.0
2019-08-14 15:40:00,110.49,110.63,110.22,110.35,54127.0,98.9089,99.0342,98.6672,98.7835,54127.0
2019-08-14 15:50:00,110.37,110.82,110.22,110.32,122693.0,98.8014,99.2043,98.6672,98.7567,122693.0
2019-08-15 09:30:00,110.61,110.95,109.13,109.27,100058.0,99.0163,99.3206,97.6914,97.8167,100058.0
2019-08-15 09:40:00,109.28,109.81,108.91,109.62,18869.0,97.8257,98.3001,97.4945,98.1301,18869.0
2019-08-15 09:50:00,109.6,109.81,109.44,109.71,20272.0,98.1122,98.3001,97.9689,98.2106,20272.0
2019-08-15 10:00:00,109.66,109.85,109.23,109.47,25642.0,98.1659,98.3359,97.7809,97.9958,25642.0
2019-08-15 10:10:00,109.42,109.76,109.35,109.47,45131.0,97.951,98.2554,97.8884,97.9958,45131.0
2019-08-15 10:20:00,109.44,109.63,109.31,109.37,24206.0,97.9689,98.139,97.8525,97.9063,24206.0
2019-08-15 10:30:00,109.3,109.5,109.07,109.25,31517.0,97.8436,98.0226,97.6377,97.7988,31517.0
2019-08-15 10:40:00,109.19,109.63,109.18,109.39,31105.0,97.7451,98.139,97.7362,97.9242,31105.0
2019-08-15 10:50:00,109.37,109.66,109.18,109.21,21675.0,97.9063,98.1659,97.7362,97.763,21675.0
2019-08-15 11:00:00,109.2,109.2,108.83,108.89,79572.0,97.7541,97.7541,97.4229,97.4766,79572.0
2019-08-15 11:10:00,108.87,108.9,108.67,108.9,40200.0,97.4587,97.4855,97.2796,97.4855,40200.0
2019-08-15 11:20:00,108.87,109.11,108.66,109.01,26219.0,97.4587,97.6735,97.2707,97.584,26219.0
2019-08-15 11:30:00,109.0,109.22,109.0,109.18,13866.0,97.575,97.772,97.575,97.7362,13866.0
2019-08-15 11:40:00,109.21,109.25,109.07,109.07,9237.0,97.763,97.7988,97.6377,97.6377,9237.0
2019-08-15 11:50:00,109.08,109.4,108.94,109.35,13023.0,97.6467,97.9331,97.5213,97.8884,13023.0
2019-08-15 12:00:00,109.33,109.63,109.24,109.45,12347.0,97.8705,98.139,97.7899,97.9779,12347.0
2019-08-15 12:10:00,109.43,109.47,109.34,109.38,10182.0,97.96,97.9958,97.8794,97.9152,10182.0
2019-08-15 12:20:00,109.32,109.41,109.14,109.18,12952.0,97.8615,97.9421,97.7004,97.7362,12952.0
2019-08-15 12:30:00,109.21,109.27,109.07,109.12,11832.0,97.763,97.8167,97.6377,97.6825,11832.0
2019-08-15 12:40:00,109.11,109.25,109.08,109.12,10829.0,97.6735,97.7988,97.6467,97.6825,10829.0
2019-08-15 12:50:00,109.15,109.17,109.0,109.07,5830.0,97.7093,97.7272,97.575,97.6377,5830.0
2019-08-15 13:00:00,109.07,109.21,109.05,109.15,9916.0,97.6377,97.763,97.6198,97.7093,9916.0
2019-08-15 13:10:00,109.12,109.26,109.03,109.24,18479.0,97.6825,97.8078,97.6019,97.7899,18479.0
2019-08-15 13:20:00,109.25,109.31,108.91,108.93,54898.0,97.7988,97.8525,97.4945,97.5124,54898.0
2019-08-15 13:30:00,108.92,109.06,108.72,108.78,27270.0,97.5034,97.6288,97.3244,97.3781,27270.0
2019-08-15 13:40:00,108.83,108.83,108.37,108.49,19566.0,97.4229,97.4229,97.0111,97.1185,19566.0
2019-08-15 13:50:00,108.46,108.48,107.93,108.04,52473.0,97.0916,97.1095,96.6172,96.7157,52473.0
2019-08-15 14:00:00,108.01,108.16,107.81,107.96,33165.0,96.6888,96.8231,96.5098,96.6441,33165.0
2019-08-15 14:10:00,108.05,108.35,107.89,107.89,62141.0,96.7246,96.9932,96.5814,96.5814,62141.0
2019-08-15 14:20:00,107.94,108.26,107.91,108.2,41361.0,96.6261,96.9126,96.5993,96.8589,41361.0
2019-08-15 14:30:00,108.21,108.23,107.97,108.13,23288.0,96.8678,96.8857,96.653,96.7962,23288.0
2019-08-15 14:40:00,108.17,108.43,108.16,108.29,46369.0,96.832,97.0648,96.8231,96.9395,46369.0
2019-08-15 14:50:00,108.3,108.36,108.09,108.27,47009.0,96.9484,97.0021,96.7604,96.9216,47009.0
2019-08-15 15:00:00,108.29,109.03,108.28,109.02,51472.0,96.9395,97.6019,96.9305,97.5929,51472.0
2019-08-15 15:10:00,109.04,109.06,108.86,108.95,24196.0,97.6108,97.6288,97.4497,97.5303,24196.0
2019-08-15 15:20:00,108.96,109.02,108.81,108.81,16918.0,97.5392,97.5929,97.405,97.405,16918.0
2019-08-15 15:30:00,108.8,108.84,108.59,108.65,28169.0,97.396,97.4318,97.208,97.2617,28169.0
2019-08-15 15:40:00,108.66,108.95,108.58,108.81,49190.0,97.2707,97.5303,97.1991,97.405,49190.0
2019-08-15 15:50:00,108.87,108.91,108.39,108.45,213757.0,97.4587,97.4945,97.029,97.0827,213757.0
2019-08-16 09:30:00,109.81,110.95,109.2,110.13,335968.0,98.3001,99.3206,97.7541,98.5866,335968.0
2019-08-16 09:40:00,110.06,110.85,110.0,110.49,28544.0,98.5239,99.2311,98.4702,98.9089,28544.0
2019-08-16 09:50:00,110.47,110.72,110.33,110.4,22415.0,98.891,99.1148,98.7656,98.8283,22415.0
2019-08-16 10:00:00,110.39,110.73,110.34,110.64,30594.0,98.8193,99.1237,98.7746,99.0431,30594.0
2019-08-16 10:10:00,110.66,110.98,110.47,110.47,61262.0,99.061,99.3475,98.891,98.891,61262.0
2019-08-16 10:20:00,110.43,111.03,110.28,110.36,66462.0,98.8552,99.3923,98.7209,98.7925,66462.0
2019-08-16 10:30:00,110.36,110.49,110.24,110.37,19683.0,98.7925,98.9089,98.6851,98.8014,19683.0
2019-08-16 10:40:00,110.39,110.91,110.34,110.69,26549.0,98.8193,99.2848,98.7746,99.0879,26549.0
2019-08-16 10:50:00,110.71,111.08,110.65,111.07,19863.0,99.1058,99.437,99.0521,99.4281,19863.0
2019-08-16 11:00:00,111.06,111.15,110.84,110.84,20821.0,99.4191,99.4997,99.2222,99.2222,20821.0
2019-08-16 11:10:00,110.86,110.94,110.58,110.64,18802.0,99.2401,99.3117,98.9894,99.0431,18802.0
2019-08-16 11:20:00,110.67,110.82,110.49,110.55,23122.0,99.07,99.2043,98.9089,98.9626,23122.0
2019-08-16 11:30:00,110.55,110.58,110.36,110.38,22223.0,98.9626,98.9894,98.7925,98.8104,22223.0
2019-08-16 11:40:00,110.38,110.5,110.22,110.5,19474.0,98.8104,98.9178,98.6672,98.9178,19474.0
2019-08-16 11:50:00,110.51,110.6,110.38,110.42,21894.0,98.9268,99.0073,98.8104,98.8462,21894.0
2019-08-16 12:00:00,110.43,110.47,110.22,110.41,82089.0,98.8552,98.891,98.6672,98.8373,82089.0
2019-08-16 12:10:00,110.42,110.58,110.32,110.42,17218.0,98.8462,98.9894,98.7567,98.8462,17218.0
2019-08-16 12:20:00,110.41,110.76,110.41,110.66,22479.0,98.8373,99.1506,98.8373,99.061,22479.0
2019-08-16 12:30:00,110.66,110.73,110.61,110.67,9624.0,99.061,99.1237,99.0163,99.07,9624.0
2019-08-16 12:40:00,110.68,110.75,110.56,110.61,16331.0,99.079,99.1416,98.9715,99.0163,16331.0
2019-08-16 12:50:00,110.62,110.7,110.56,110.58,11385.0,99.0252,99.0969,98.9715,98.9894,11385.0
2019-08-16 13:00:00,110.61,110.78,110.6,110.78,15010.0,99.0163,99.1685,99.0073,99.1685,15010.0
2019-08-16 13:10:00,110.79,110.8,110.65,110.79,12500.0,99.1774,99.1864,99.0521,99.1774,12500.0
2019-08-16 13:20:00,110.79,111.0,110.78,111.0,11899.0,99.1774,99.3654,99.1685,99.3654,11899.0
2019-08-16 13:30:00,111.03,111.11,110.99,111.05,10341.0,99.3923,99.4639,99.3565,99.4102,10341.0
2019-08-16 13:40:00,111.06,111.11,110.92,111.0,10342.0,99.4191,99.4639,99.2938,99.3654,10342.0
2019-08-16 13:50:00,111.0,111.24,110.99,111.11,16101.0,99.3654,99.5803,99.3565,99.4639,16101.0
2019-08-16 14:00:00,111.14,111.25,110.98,110.99,30043.0,99.4907,99.5892,99.3475,99.3565,30043.0
2019-08-16 14:10:00,110.99,111.15,110.98,111.13,18753.0,99.3565,99.4997,99.3475,99.4818,18753.0
2019-08-16 14:20:00,111.13,111.15,110.98,111.01,14637.0,99.4818,99.4997,99.3475,99.3744,14637.0
2019-08-16 14:30:00,111.03,111.03,110.72,110.79,31427.0,99.3923,99.3923,99.1148,99.1774,31427.0
2019-08-16 14:40:00,110.79,110.85,110.64,110.69,22796.0,99.1774,99.2311,99.0431,99.0879,22796.0
2019-08-16 14:50:00,110.7,110.74,110.59,110.59,60239.0,99.0969,99.1327,98.9984,98.9984,60239.0
2019-08-16 15:00:00,110.6,110.81,110.58,110.66,36564.0,99.0073,99.1953,98.9894,99.061,36564.0
2019-08-16 15:10:00,110.67,110.75,110.56,110.59,65701.0,99.07,99.1416,98.9715,98.9984,65701.0
2019-08-16 15:20:00,110.61,110.61,110.44,110.48,34620.0,99.0163,99.0163,98.8641,98.8999,34620.0
2019-08-16 15:30:00,110.47,110.51,110.37,110.39,124349.0,98.891,98.9268,98.8014,98.8193,124349.0
2019-08-16 15:40:00,110.39,110.48,110.34,110.42,80458.0,98.8193,98.8999,98.7746,98.8462,80458.0
2019-08-16 15:50:00,110.43,110.76,110.39,110.51,285419.0,98.8552,99.1506,98.8193,98.9268,285419.0
2019-08-19 09:30:00,113.06,113.72,112.83,112.97,58987.0,101.2095,101.8003,101.0036,101.1289,58987.0
2019-08-19 09:40:00,112.97,113.04,112.28,112.34,27664.0,101.1289,101.1916,100.5112,100.565,27664.0
2019-08-19 09:50:00,112.34,112.44,112.2,112.37,62417.0,100.565,100.6545,100.4396,100.5918,62417.0
2019-08-19 10:00:00,112.34,112.56,112.1,112.21,49767.0,100.565,100.7619,100.3501,100.4486,49767.0
2019-08-19 10:10:00,112.24,112.24,111.51,111.84,28961.0,100.4754,100.4754,99.822,100.1174,28961.0
2019-08-19 10:20:00,111.8,112.02,111.67,111.77,26417.0,100.0816,100.2785,99.9652,100.0547,26417.0
2019-08-19 10:30:00,111.79,111.96,111.73,111.88,26420.0,100.0726,100.2248,100.0189,100.1532,26420.0
2019-08-19 10:40:00,111.85,111.86,111.62,111.82,43963.0,100.1263,100.1353,99.9204,100.0995,43963.0
2019-08-19 10:50:00,111.8,111.9,111.62,111.65,56991.0,100.0816,100.1711,99.9204,99.9473,56991.0
2019-08-19 11:00:00,111.66,111.93,111.61,111.84,45073.0,99.9562,100.1979,99.9115,100.1174,45073.0
2019-08-19 11:10:00,111.85,111.88,111.59,111.75,184302.0,100.1263,100.1532,99.8936,100.0368,184302.0
2019-08-19 11:20:00,111.76,111.87,111.7,111.77,25038.0,100.0457,100.1442,99.992,100.0547,25038.0
2019-08-19 11:30:00,111.79,111.89,111.59,111.85,72513.0,100.0726,100.1621,99.8936,100.1263,72513.0
2019-08-19 11:40:00,111.84,111.93,111.76,111.91,21890.0,100.1174,100.1979,100.0457,100.18,21890.0
2019-08-19 11:50:00,111.9,112.04,111.8,112.04,12188.0,100.1711,100.2964,100.0816,100.2964,12188.0
2019-08-19 12:00:00,112.02,112.09,111.91,111.95,86760.0,100.2785,100.3412,100.18,100.2158,86760.0
2019-08-19 12:10:00,111.95,111.98,111.84,111.94,12714.0,100.2158,100.2427,100.1174,100.2069,12714.0
2019-08-19 12:20:00,111.93,111.98,111.81,111.82,11724.0,100.1979,100.2427,100.0905,100.0995,11724.0
2019-08-19 12:30:00,111.82,111.9,111.79,111.84,11395.0,100.0995,100.1711,100.0726,100.1174,11395.0
2019-08-19 12:40:00,111.88,112.03,111.81,112.0,92161.0,100.1532,100.2874,100.0905,100.2606,92161.0
2019-08-19 12:50:00,111.99,112.0,111.87,111.87,23427.0,100.2516,100.2606,100.1442,100.1442,23427.0
2019-08-19 13:00:00,111.87,112.06,111.76,111.84,119961.0,100.1442,100.3143,100.0457,100.1174,119961.0
2019-08-19 13:10:00,111.88,111.93,111.65,111.84,46073.0,100.1532,100.1979,99.9473,100.1174,46073.0
2019-08-19 13:20:00,111.85,111.94,111.67,111.7,40752.0,100.1263,100.2069,99.9652,99.992,40752.0
2019-08-19 13:30:00,111.71,111.74,111.67,111.7,15409.0,100.001,100.0278,99.9652,99.992,15409.0
2019-08-19 13:40:00,111.7,111.72,111.46,111.51,17455.0,99.992,100.0099,99.7772,99.822,17455.0
2019-08-19 13:50:00,111.51,111.57,111.46,111.48,19388.0,99.822,99.8757,99.7772,99.7951,19388.0
2019-08-19 14:00:00,111.5,111.54,111.46,111.49,16021.0,99.813,99.8488,99.7772,99.804,16021.0
2019-08-19 14:10:00,111.52,111.52,111.39,111.46,16612.0,99.8309,99.8309,99.7145,99.7772,16612.0
2019-08-19 14:20:00,111.44,111.52,111.42,111.51,30807.0,99.7593,99.8309,99.7414,99.822,30807.0
2019-08-19 14:30:00,111.5,111.52,111.22,111.22,23246.0,99.813,99.8309,99.5623,99.5623,23246.0
2019-08-19 14:40:00,111.23,111.26,111.19,111.25,22571.0,99.5713,99.5982,99.5355,99.5892,22571.0
2019-08-19 14:50:00,111.26,111.28,111.08,111.09,29116.0,99.5982,99.6161,99.437,99.446,29116.0
2019-08-19 15:00:00,111.1,111.14,110.81,110.95,58706.0,99.4549,99.4907,99.1953,99.3206,58706.0
2019-08-19 15:10:00,110.94,111.04,110.89,110.99,27126.0,99.3117,99.4012,99.2669,99.3565,27126.0
2019-08-19 15:20:00,110.98,111.01,110.95,110.97,34128.0,99.3475,99.3744,99.3206,99.3386,34128.0
2019-08-19 15:30:00,110.96,111.15,110.93,111.1,41611.0,99.3296,99.4997,99.3027,99.4549,41611.0
2019-08-19 15:40:00,111.09,111.17,111.0,111.14,57826.0,99.446,99.5176,99.3654,99.4907,57826.0
2019-08-19 15:50:00,111.14,111.31,111.04,111.17,172612.0,99.4907,99.6429,99.4012,99.5176,172612.0
2019-08-20 09:30:00,110.37,110.79,109.93,110.19,58994.0,98.8014,99.1774,98.4076,98.6403,58994.0
2019-08-20 09:40:00,110.18,110.51,110.03,110.26,60580.0,98.6314,98.9268,98.4971,98.703,60580.0
2019-08-20 09:50:00,110.29,110.59,110.11,110.4,51236.0,98.7298,98.9984,98.5687,98.8283,51236.0
2019-08-20 10:00:00,110.33,110.57,110.07,110.36,39724.0,98.7656,98.9805,98.5329,98.7925,39724.0
2019-08-20 10:10:00,110.33,110.87,110.33,110.84,25566.0,98.7656,99.249,98.7656,99.2222,25566.0
2019-08-20 10:20:00,110.8,111.08,110.74,111.08,14530.0,99.1864,99.437,99.1327,99.437,14530.0
2019-08-20 10:30:00,111.03,111.13,110.89,111.07,15136.0,99.3923,99.4818,99.2669,99.4281,15136.0
2019-08-20 10:40:00,111.05,111.28,111.05,111.11,11240.0,99.4102,99.6161,99.4102,99.4639,11240.0
2019-08-20 10:50:00,111.1,111.4,111.08,111.31,14587.0,99.4549,99.7235,99.437,99.6429,14587.0
2019-08-20 11:00:00,111.31,111.44,111.23,111.28,16412.0,99.6429,99.7593,99.5713,99.6161,16412.0
2019-08-20 11:10:00,111.29,111.46,111.29,111.36,17077.0,99.625,99.7772,99.625,99.6877,17077.0
2019-08-20 11:20:00,111.37,111.38,111.23,111.23,9494.0,99.6966,99.7056,99.5713,99.5713,9494.0
2019-08-20 11:30:00,111.21,111.26,111.06,111.06,16538.0,99.5534,99.5982,99.4191,99.4191,16538.0
2019-08-20 11:40:00,111.06,111.13,110.96,111.11,19592.0,99.4191,99.4818,99.3296,99.4639,19592.0
2019-08-20 11:50:00,111.09,111.18,110.98,111.16,11563.0,99.446,99.5265,99.3475,99.5086,11563.0
2019-08-20 12:00:00,111.16,111.29,111.16,111.22,21066.0,99.5086,99.625,99.5086,99.5623,21066.0
2019-08-20 12:10:00,111.21,111.34,111.19,111.34,8453.0,99.5534,99.6698,99.5355,99.6698,8453.0
2019-08-20 12:20:00,111.34,111.38,111.17,111.22,17420.0,99.6698,99.7056,99.5176,99.5623,17420.0
2019-08-20 12:30:00,111.23,111.25,110.95,110.95,12535.0,99.5713,99.5892,99.3206,99.3206,12535.0
2019-08-20 12:40:00,110.94,111.0,110.83,110.87,21586.0,99.3117,99.3654,99.2132,99.249,21586.0
2019-08-20 12:50:00,110.86,111.18,110.84,111.18,60276.0,99.2401,99.5265,99.2222,99.5265,60276.0
2019-08-20 13:00:00,111.17,111.2,111.03,111.06,20695.0,99.5176,99.5444,99.3923,99.4191,20695.0
2019-08-20 13:10:00,111.07,111.15,110.93,111.03,29152.0,99.4281,99.4997,99.3027,99.3923,29152.0
2019-08-20 13:20:00,111.01,111.03,110.83,110.99,30157.0,99.3744,99.3923,99.2132,99.3565,30157.0
2019-08-20 13:30:00,110.98,111.03,110.63,110.66,17577.0,99.3475,99.3923,99.0342,99.061,17577.0
2019-08-20 13:40:00,110.67,110.77,110.59,110.59,10986.0,99.07,99.1595,98.9984,98.9984,10986.0
2019-08-20 13:50:00,110.59,110.73,110.5,110.64,30840.0,98.9984,99.1237,98.9178,99.0431,30840.0
2019-08-20 14:00:00,110.63,110.69,110.4,110.41,19444.0,99.0342,99.0879,98.8283,98.8373,19444.0
2019-08-20 14:10:00,110.42,110.68,110.42,110.63,14049.0,98.8462,99.079,98.8462,99.0342,14049.0
2019-08-20 14:20:00,110.63,110.7,110.44,110.68,14294.0,99.0342,99.0969,98.8641,99.079,14294.0
2019-08-20 14:30:00,110.68,110.83,110.59,110.62,20205.0,99.079,99.2132,98.9984,99.0252,20205.0
2019-08-20 14:40:00,110.62,110.65,110.51,110.57,14593.0,99.0252,99.0521,98.9268,98.9805,14593.0
2019-08-20 14:50:00,110.56,110.57,110.14,110.35,48530.0,98.9715,98.9805,98.5956,98.7835,48530.0
2019-08-20 15:00:00,110.33,110.4,110.23,110.24,32172.0,98.7656,98.8283,98.6761,98.6851,32172.0
2019-08-20 15:10:00,110.22,110.39,110.16,110.23,33225.0,98.6672,98.8193,98.6135,98.6761,33225.0
2019-08-20 15:20:00,110.23,110.39,110.19,110.31,55137.0,98.6761,98.8193,98.6403,98.7477,55137.0
2019-08-20 15:30:00,110.3,110.59,110.29,110.51,60559.0,98.7388,98.9984,98.7298,98.9268,60559.0
2019-08-20 15:40:00,110.52,110.82,110.47,110.8,79760.0,98.9357,99.2043,98.891,99.1864,79760.0
2019-08-20 15:50:00,110.82,111.01,110.27,110.34,342471.0,99.2043,99.3744,98.7119,98.7746,342471.0
2019-08-21 09:30:00,109.0,110.24,107.78,109.14,192707.0,97.575,98.6851,96.4829,97.7004,192707.0
2019-08-21 09:40:00,109.3,111.7,109.3,111.43,110124.0,97.8436,99.992,97.8436,99.7503,110124.0
2019-08-21 09:50:00,111.4,111.45,110.18,110.23,78058.0,99.7235,99.7682,98.6314,98.6761,78058.0
2019-08-21 10:00:00,110.36,110.51,109.81,110.04,51299.0,98.7925,98.9268,98.3001,98.506,51299.0
2019-08-21 10:10:00,110.04,110.18,108.86,109.16,96929.0,98.506,98.6314,97.4497,97.7183,96929.0
2019-08-21 10:20:00,109.16,109.92,108.72,109.09,72371.0,97.7183,98.3986,97.3244,97.6556,72371.0
2019-08-21 10:30:00,109.1,109.93,109.03,109.67,50796.0,97.6646,98.4076,97.6019,98.1748,50796.0
2019-08-21 10:40:00,109.69,110.0,108.97,108.97,64181.0,98.1927,98.4702,97.5482,97.5482,64181.0
2019-08-21 10:50:00,108.97,109.03,108.27,108.33,75092.0,97.5482,97.6019,96.9216,96.9753,75092.0
2019-08-21 11:00:00,108.37,108.59,108.27,108.59,77036.0,97.0111,97.208,96.9216,97.208,77036.0
2019-08-21 11:10:00,108.59,109.0,108.55,108.61,53554.0,97.208,97.575,97.1722,97.2259,53554.0
2019-08-21 11:20:00,108.55,109.22,108.55,109.11,33705.0,97.1722,97.772,97.1722,97.6735,33705.0
2019-08-21 11:30:00,109.09,109.39,109.0,109.38,24871.0,97.6556,97.9242,97.575,97.9152,24871.0
2019-08-21 11:40:00,109.38,109.61,109.31,109.38,19403.0,97.9152,98.1211,97.8525,97.9152,19403.0
2019-08-21 11:50:00,109.37,109.77,109.3,109.77,35289.0,97.9063,98.2643,97.8436,98.2643,35289.0
2019-08-21 12:00:00,109.77,109.78,109.52,109.56,19617.0,98.2643,98.2733,98.0405,98.0763,19617.0
2019-08-21 12:10:00,109.55,109.9,109.53,109.87,25954.0,98.0674,98.3807,98.0495,98.3539,25954.0
2019-08-21 12:20:00,109.9,110.11,109.88,110.01,24495.0,98.3807,98.5687,98.3628,98.4792,24495.0
2019-08-21 12:30:00,109.97,109.97,109.67,109.7,20234.0,98.4434,98.4434,98.1748,98.2017,20234.0
2019-08-21 12:40:00,109.69,109.85,109.55,109.83,41538.0,98.1927,98.3359,98.0674,98.318,41538.0
2019-08-21 12:50:00,109.84,110.09,109.83,110.02,20990.0,98.327,98.5508,98.318,98.4881,20990.0
2019-08-21 13:00:00,110.02,110.29,109.96,110.2,19787.0,98.4881,98.7298,98.4344,98.6493,19787.0
2019-08-21 13:10:00,110.2,110.23,109.97,110.2,21920.0,98.6493,98.6761,98.4434,98.6493,21920.0
2019-08-21 13:20:00,110.21,110.41,110.18,110.34,25832.0,98.6582,98.8373,98.6314,98.7746,25832.0
2019-08-21 13:30:00,110.33,110.36,110.11,110.16,20713.0,98.7656,98.7925,98.5687,98.6135,20713.0
2019-08-21 13:40:00,110.17,110.19,110.01,110.04,17007.0,98.6224,98.6403,98.4792,98.506,17007.0
2019-08-21 13:50:00,110.02,110.02,109.77,109.88,55035.0,98.4881,98.4881,98.2643,98.3628,55035.0
2019-08-21 14:00:00,109.89,109.9,109.46,109.55,33927.0,98.3718,98.3807,97.9868,98.0674,33927.0
2019-08-21 14:10:00,109.55,109.62,109.36,109.5,21683.0,98.0674,98.1301,97.8973,98.0226,21683.0
2019-08-21 14:20:00,109.53,109.57,109.32,109.54,17154.0,98.0495,98.0853,97.8615,98.0584,17154.0
2019-08-21 14:30:00,109.52,109.56,109.3,109.36,21936.0,98.0405,98.0763,97.8436,97.8973,21936.0
2019-08-21 14:40:00,109.38,109.51,109.14,109.18,23361.0,97.9152,98.0316,97.7004,97.7362,23361.0
2019-08-21 14:50:00,109.16,109.18,108.87,109.0,30091.0,97.7183,97.7362,97.4587,97.575,30091.0
2019-08-21 15:00:00,108.99,109.03,108.82,108.91,32904.0,97.5661,97.6019,97.4139,97.4945,32904.0
2019-08-21 15:10:00,108.92,109.01,108.78,108.82,37835.0,97.5034,97.584,97.3781,97.4139,37835.0
2019-08-21 15:20:00,108.8,109.08,108.79,109.03,71217.0,97.396,97.6467,97.3871,97.6019,71217.0
2019-08-21 15:30:00,109.03,109.21,108.82,108.84,55708.0,97.6019,97.763,97.4139,97.4318,55708.0
2019-08-21 15:40:00,108.84,108.85,108.38,108.48,115817.0,97.4318,97.4408,97.02,97.1095,115817.0
2019-08-21 15:50:00,108.5,108.61,108.22,108.61,260629.0,97.1274,97.2259,96.8768,97.2259,260629.0
2019-08-22 09:30:00,108.55,109.4,107.95,108.27,68156.0,97.1722,97.9331,96.6351,96.9216,68156.0
2019-08-22 09:40:00,108.27,108.3,107.86,107.99,69927.0,96.9216,96.9484,96.5545,96.6709,69927.0
2019-08-22 09:50:00,108.0,108.08,107.81,108.0,74887.0,96.6799,96.7515,96.5098,96.6799,74887.0
2019-08-22 10:00:00,108.01,108.58,107.98,108.28,46176.0,96.6888,97.1991,96.662,96.9305,46176.0
2019-08-22 10:10:00,108.23,108.35,107.99,108.18,37591.0,96.8857,96.9932,96.6709,96.841,37591.0
2019-08-22 10:20:00,108.15,108.18,107.91,108.04,62000.0,96.8141,96.841,96.5993,96.7157,62000.0
2019-08-22 10:30:00,108.03,108.03,107.22,107.51,49004.0,96.7067,96.7067,95.9816,96.2412,49004.0
2019-08-22 10:40:00,107.5,107.99,107.41,107.97,93490.0,96.2323,96.6709,96.1517,96.653,93490.0
2019-08-22 10:50:00,108.0,108.06,107.75,107.86,109671.0,96.6799,96.7336,96.4561,96.5545,109671.0
2019-08-22 11:00:00,107.89,108.31,107.72,107.98,82753.0,96.5814,96.9574,96.4292,96.662,82753.0
2019-08-22 11:10:00,107.98,108.41,107.94,108.37,45842.0,96.662,97.0469,96.6261,97.0111,45842.0
2019-08-22 11:20:00,108.35,108.55,108.21,108.48,48099.0,96.9932,97.1722,96.8678,97.1095,48099.0
2019-08-22 11:30:00,108.48,108.65,108.35,108.45,45713.0,97.1095,97.2617,96.9932,97.0827,45713.0
2019-08-22 11:40:00,108.46,108.51,108.17,108.21,7137.0,97.0916,97.1364,96.832,96.8678,7137.0
2019-08-22 11:50:00,108.24,108.36,108.15,108.17,14148.0,96.8947,97.0021,96.8141,96.832,14148.0
2019-08-22 12:00:00,108.13,108.47,108.13,108.42,17482.0,96.7962,97.1006,96.7962,97.0558,17482.0
2019-08-22 12:10:00,108.41,108.42,108.16,108.18,24506.0,97.0469,97.0558,96.8231,96.841,24506.0
2019-08-22 12:20:00,108.17,108.24,108.0,108.14,29429.0,96.832,96.8947,96.6799,96.8052,29429.0
2019-08-22 12:30:00,108.13,108.21,108.03,108.06,22758.0,96.7962,96.8678,96.7067,96.7336,22758.0
2019-08-22 12:40:00,108.05,108.23,108.04,108.16,23250.0,96.7246,96.8857,96.7157,96.8231,23250.0
2019-08-22 12:50:00,108.15,108.34,108.11,108.32,22771.0,96.8141,96.9842,96.7783,96.9663,22771.0
2019-08-22 13:00:00,108.29,108.56,108.24,108.53,16846.0,96.9395,97.1812,96.8947,97.1543,16846.0
2019-08-22 13:10:00,108.53,108.56,108.34,108.52,25178.0,97.1543,97.1812,96.9842,97.1454,25178.0
2019-08-22 13:20:00,108.52,108.94,108.47,108.81,45302.0,97.1454,97.5213,97.1006,97.405,45302.0
2019-08-22 13:30:00,108.77,108.91,108.69,108.76,48746.0,97.3691,97.4945,97.2975,97.3602,48746.0
2019-08-22 13:40:00,108.81,109.06,108.81,109.01,35547.0,97.405,97.6288,97.405,97.584,35547.0
2019-08-22 13:50:00,109.01,109.06,108.87,109.05,16026.0,97.584,97.6288,97.4587,97.6198,16026.0
2019-08-22 14:00:00,109.06,109.16,108.88,108.96,82399.0,97.6288,97.7183,97.4676,97.5392,82399.0
2019-08-22 14:10:00,108.98,108.99,108.8,108.86,77179.0,97.5571,97.5661,97.396,97.4497,77179.0
2019-08-22 14:20:00,108.84,108.86,108.52,108.85,74980.0,97.4318,97.4497,97.1454,97.4408,74980.0
2019-08-22 14:30:00,108.84,109.02,108.82,109.02,17295.0,97.4318,97.5929,97.4139,97.5929,17295.0
2019-08-22 14:40:00,109.04,109.4,109.0,109.3,38460.0,97.6108,97.9331,97.575,97.8436,38460.0
2019-08-22 14:50:00,109.29,109.31,109.13,109.21,56385.0,97.8346,97.8525,97.6914,97.763,56385.0
2019-08-22 15:00:00,109.22,109.27,108.91,108.92,45871.0,97.772,97.8167,97.4945,97.5034,45871.0
2019-08-22 15:10:00,108.91,108.93,108.6,108.67,38149.0,97.4945,97.5124,97.217,97.2796,38149.0
2019-08-22 15:20:00,108.71,108.77,108.62,108.62,38776.0,97.3154,97.3691,97.2349,97.2349,38776.0
2019-08-22 15:30:00,108.62,108.73,108.6,108.65,47473.0,97.2349,97.3333,97.217,97.2617,47473.0
2019-08-22 15:40:00,108.65,108.67,108.52,108.57,86299.0,97.2617,97.2796,97.1454,97.1901,86299.0
2019-08-22 15:50:00,108.57,108.96,108.43,108.63,244101.0,97.1901,97.5392,97.0648,97.2438,244101.0
2019-08-23 09:30:00,106.98,107.52,106.17,106.19,79450.0,95.7668,96.2502,95.0417,95.0596,79450.0
2019-08-23 09:40:00,106.25,106.45,105.75,105.77,50757.0,95.1133,95.2923,94.6657,94.6836,50757.0
2019-08-23 09:50:00,105.72,106.36,105.41,106.34,35157.0,94.6388,95.2118,94.3613,95.1939,35157.0
2019-08-23 10:00:00,106.29,107.02,106.27,106.44,79404.0,95.1491,95.8026,95.1312,95.2834,79404.0
2019-08-23 10:10:00,106.32,106.73,106.03,106.62,25949.0,95.1759,95.543,94.9163,95.4445,25949.0
2019-08-23 10:20:00,106.61,106.95,106.5,106.82,74539.0,95.4356,95.7399,95.3371,95.6235,74539.0
2019-08-23 10:30:00,106.84,107.32,106.68,107.09,56080.0,95.6414,96.0711,95.4982,95.8652,56080.0
2019-08-23 10:40:00,107.1,107.26,106.6,106.7,29065.0,95.8742,96.0174,95.4266,95.5161,29065.0
2019-08-23 10:50:00,106.71,107.27,106.67,106.72,52328.0,95.5251,96.0264,95.4893,95.534,52328.0
2019-08-23 11:00:00,106.78,106.8,104.61,104.61,52694.0,95.5877,95.6056,93.6452,93.6452,52694.0
2019-08-23 11:10:00,104.56,105.19,104.31,105.07,70034.0,93.6004,94.1644,93.3766,94.057,70034.0
2019-08-23 11:20:00,105.02,105.13,104.62,104.62,64944.0,94.0122,94.1107,93.6541,93.6541,64944.0
2019-08-23 11:30:00,104.6,104.81,104.17,104.49,86848.0,93.6362,93.8242,93.2513,93.5378,86848.0
2019-08-23 11:40:00,104.44,104.98,104.34,104.72,59379.0,93.493,93.9764,93.4035,93.7437,59379.0
2019-08-23 11:50:00,104.68,104.74,104.34,104.41,23782.0,93.7078,93.7616,93.4035,93.4661,23782.0
2019-08-23 12:00:00,104.39,104.52,104.17,104.41,18108.0,93.4482,93.5646,93.2513,93.4661,18108.0
2019-08-23 12:10:00,104.39,104.82,104.35,104.68,31924.0,93.4482,93.8332,93.4124,93.7078,31924.0
2019-08-23 12:20:00,104.65,104.65,104.2,104.23,54238.0,93.681,93.681,93.2782,93.305,54238.0
2019-08-23 12:30:00,104.21,105.0,104.21,104.83,61770.0,93.2871,93.9943,93.2871,93.8421,61770.0
2019-08-23 12:40:00,104.83,104.97,104.74,104.79,29124.0,93.8421,93.9675,93.7616,93.8063,29124.0
2019-08-23 12:50:00,104.82,105.2,104.8,104.99,36613.0,93.8332,94.1733,93.8153,93.9854,36613.0
2019-08-23 13:00:00,105.0,105.05,104.83,104.94,31790.0,93.9943,94.0391,93.8421,93.9406,31790.0
2019-08-23 13:10:00,104.91,105.3,104.59,104.61,63204.0,93.9137,94.2629,93.6273,93.6452,63204.0
2019-08-23 13:20:00,104.59,104.6,104.2,104.2,59287.0,93.6273,93.6362,93.2782,93.2782,59287.0
2019-08-23 13:30:00,104.22,104.72,104.22,104.69,92535.0,93.2961,93.7437,93.2961,93.7168,92535.0
2019-08-23 13:40:00,104.66,104.84,104.4,104.77,72144.0,93.6899,93.8511,93.4572,93.7884,72144.0
2019-08-23 13:50:00,104.69,104.76,104.55,104.71,37623.0,93.7168,93.7795,93.5915,93.7347,37623.0
2019-08-23 14:00:00,104.7,104.71,104.35,104.37,33148.0,93.7258,93.7347,93.4124,93.4303,33148.0
2019-08-23 14:10:00,104.35,104.5,104.25,104.48,46147.0,93.4124,93.5467,93.3229,93.5288,46147.0
2019-08-23 14:20:00,104.53,104.8,104.44,104.74,67185.0,93.5736,93.8153,93.493,93.7616,67185.0
2019-08-23 14:30:00,104.75,104.9,104.31,104.31,61825.0,93.7705,93.9048,93.3766,93.3766,61825.0
2019-08-23 14:40:00,104.33,104.46,103.99,104.1,57537.0,93.3945,93.5109,93.0902,93.1886,57537.0
2019-08-23 14:50:00,104.11,104.54,104.02,104.45,38296.0,93.1976,93.5825,93.117,93.502,38296.0
2019-08-23 15:00:00,104.44,104.76,104.31,104.49,56961.0,93.493,93.7795,93.3766,93.5378,56961.0
2019-08-23 15:10:00,104.48,104.64,104.22,104.44,149721.0,93.5288,93.672,93.2961,93.493,149721.0
2019-08-23 15:20:00,104.45,104.52,104.33,104.37,101973.0,93.502,93.5646,93.3945,93.4303,101973.0
2019-08-23 15:30:00,104.37,104.54,104.16,104.33,120650.0,93.4303,93.5825,93.2424,93.3945,120650.0
2019-08-23 15:40:00,104.33,104.54,104.18,104.25,147899.0,93.3945,93.5825,93.2603,93.3229,147899.0
2019-08-23 15:50:00,104.25,104.39,103.72,104.16,515169.0,93.3229,93.4482,92.8485,93.2424,515169.0
2019-08-26 09:30:00,105.57,105.93,105.1,105.51,55126.0,94.5046,94.8268,94.0838,94.4508,55126.0
2019-08-26 09:40:00,105.49,105.66,105.18,105.28,50561.0,94.4329,94.5851,94.1554,94.245,50561.0
2019-08-26 09:50:00,105.32,105.85,105.3,105.84,30486.0,94.2808,94.7552,94.2629,94.7463,30486.0
2019-08-26 10:00:00,105.84,105.96,105.23,105.23,23371.0,94.7463,94.8537,94.2002,94.2002,23371.0
2019-08-26 10:10:00,105.23,105.39,105.14,105.33,35314.0,94.2002,94.3434,94.1196,94.2897,35314.0
2019-08-26 10:20:00,105.35,105.54,105.19,105.35,37497.0,94.3076,94.4777,94.1644,94.3076,37497.0
2019-08-26 10:30:00,105.31,105.32,105.06,105.23,28499.0,94.2718,94.2808,94.048,94.2002,28499.0
2019-08-26 10:40:00,105.2,105.58,105.0,105.51,51951.0,94.1733,94.5135,93.9943,94.4508,51951.0
2019-08-26 10:50:00,105.49,105.51,105.11,105.26,18528.0,94.4329,94.4508,94.0928,94.2271,18528.0
2019-08-26 11:00:00,105.32,105.57,105.24,105.51,23643.0,94.2808,94.5046,94.2091,94.4508,23643.0
2019-08-26 11:10:00,105.5,105.83,105.32,105.59,49624.0,94.4419,94.7373,94.2808,94.5225,49624.0
2019-08-26 11:20:00,105.57,105.81,105.57,105.7,31012.0,94.5046,94.7194,94.5046,94.6209,31012.0
2019-08-26 11:30:00,105.7,105.79,105.49,105.73,31105.0,94.6209,94.7015,94.4329,94.6478,31105.0
2019-08-26 11:40:00,105.72,105.75,105.41,105.59,26199.0,94.6388,94.6657,94.3613,94.5225,26199.0
2019-08-26 11:50:00,105.59,105.72,105.48,105.72,19166.0,94.5225,94.6388,94.424,94.6388,19166.0
2019-08-26 12:00:00,105.72,105.89,105.64,105.86,21428.0,94.6388,94.791,94.5672,94.7642,21428.0
2019-08-26 12:10:00,105.85,105.9,105.6,105.61,15390.0,94.7552,94.8,94.5314,94.5404,15390.0
2019-08-26 12:20:00,105.64,106.07,105.58,105.93,18613.0,94.5672,94.9522,94.5135,94.8268,18613.0
2019-08-26 12:30:00,105.92,105.92,105.7,105.73,15291.0,94.8179,94.8179,94.6209,94.6478,15291.0
2019-08-26 12:40:00,105.75,105.92,105.72,105.89,30249.0,94.6657,94.8179,94.6388,94.791,30249.0
2019-08-26 12:50:00,105.89,106.01,105.82,106.0,13502.0,94.791,94.8984,94.7284,94.8895,13502.0
2019-08-26 13:00:00,106.01,106.07,105.91,106.03,11759.0,94.8984,94.9522,94.8089,94.9163,11759.0
2019-08-26 13:10:00,106.04,106.04,105.8,105.96,12392.0,94.9253,94.9253,94.7105,94.8537,12392.0
2019-08-26 13:20:00,105.94,106.0,105.9,106.0,13545.0,94.8358,94.8895,94.8,94.8895,13545.0
2019-08-26 13:30:00,105.98,106.07,105.89,106.0,18658.0,94.8716,94.9522,94.791,94.8895,18658.0
2019-08-26 13:40:00,106.02,106.07,105.97,106.06,12841.0,94.9074,94.9522,94.8626,94.9432,12841.0
2019-08-26 13:50:00,106.05,106.1,105.91,105.92,17582.0,94.9342,94.979,94.8089,94.8179,17582.0
2019-08-26 14:00:00,105.94,105.95,105.64,105.8,21530.0,94.8358,94.8447,94.5672,94.7105,21530.0
2019-08-26 14:10:00,105.79,105.8,105.66,105.7,16853.0,94.7015,94.7105,94.5851,94.6209,16853.0
2019-08-26 14:20:00,105.73,105.77,105.61,105.68,17529.0,94.6478,94.6836,94.5404,94.603,17529.0
2019-08-26 14:30:00,105.66,105.88,105.62,105.82,16294.0,94.5851,94.7821,94.5493,94.7284,16294.0
2019-08-26 14:40:00,105.82,105.88,105.67,105.71,14447.0,94.7284,94.7821,94.5941,94.6299,14447.0
2019-08-26 14:50:00,105.73,105.74,105.62,105.71,18216.0,94.6478,94.6567,94.5493,94.6299,18216.0
2019-08-26 15:00:00,105.72,105.96,105.7,105.72,37259.0,94.6388,94.8537,94.6209,94.6388,37259.0
2019-08-26 15:10:00,105.71,105.9,105.7,105.82,27543.0,94.6299,94.8,94.6209,94.7284,27543.0
2019-08-26 15:20:00,105.81,105.82,105.61,105.62,25452.0,94.7194,94.7284,94.5404,94.5493,25452.0
2019-08-26 15:30:00,105.63,105.78,105.51,105.53,47095.0,94.5583,94.6925,94.4508,94.4688,47095.0
2019-08-26 15:40:00,105.5,105.54,105.41,105.43,52570.0,94.4419,94.4777,94.3613,94.3792,52570.0
2019-08-26 15:50:00,105.43,106.08,105.43,106.08,269414.0,94.3792,94.9611,94.3792,94.9611,269414.0
2019-08-27 09:30:00,107.29,107.67,107.09,107.36,41516.0,96.0443,96.3844,95.8652,96.1069,41516.0
2019-08-27 09:40:00,107.46,107.79,107.26,107.59,13652.0,96.1965,96.4919,96.0174,96.3128,13652.0
2019-08-27 09:50:00,107.61,107.7,107.12,107.35,16260.0,96.3307,96.4113,95.8921,96.098,16260.0
2019-08-27 10:00:00,107.33,107.46,107.06,107.11,17016.0,96.0801,96.1965,95.8384,95.8831,17016.0
2019-08-27 10:10:00,107.13,107.32,107.09,107.32,8380.0,95.901,96.0711,95.8652,96.0711,8380.0
2019-08-27 10:20:00,107.4,107.47,107.14,107.25,27786.0,96.1427,96.2054,95.91,96.0085,27786.0
2019-08-27 10:30:00,107.26,107.35,107.13,107.2,10901.0,96.0174,96.098,95.901,95.9637,10901.0
2019-08-27 10:40:00,107.22,107.37,107.06,107.07,11800.0,95.9816,96.1159,95.8384,95.8473,11800.0
2019-08-27 10:50:00,107.09,107.16,106.99,107.12,19775.0,95.8652,95.9279,95.7757,95.8921,19775.0
2019-08-27 11:00:00,107.15,107.53,107.12,107.46,41754.0,95.919,96.2591,95.8921,96.1965,41754.0
2019-08-27 11:10:00,107.44,107.45,106.85,106.86,45454.0,96.1786,96.1875,95.6504,95.6593,45454.0
2019-08-27 11:20:00,106.87,107.02,106.77,106.79,22644.0,95.6683,95.8026,95.5788,95.5967,22644.0
2019-08-27 11:30:00,106.79,107.11,106.78,107.02,24027.0,95.5967,95.8831,95.5877,95.8026,24027.0
2019-08-27 11:40:00,107.01,107.2,106.94,107.17,17737.0,95.7936,95.9637,95.731,95.9369,17737.0
2019-08-27 11:50:00,107.19,107.21,106.92,106.98,17406.0,95.9548,95.9727,95.7131,95.7668,17406.0
2019-08-27 12:00:00,106.98,107.14,106.84,106.89,37615.0,95.7668,95.91,95.6414,95.6862,37615.0
2019-08-27 12:10:00,106.87,106.99,106.79,106.89,17375.0,95.6683,95.7757,95.5967,95.6862,17375.0
2019-08-27 12:20:00,106.9,107.01,106.85,107.01,18408.0,95.6952,95.7936,95.6504,95.7936,18408.0
2019-08-27 12:30:00,107.0,107.08,106.62,106.64,17513.0,95.7847,95.8563,95.4445,95.4624,17513.0
2019-08-27 12:40:00,106.62,106.73,106.54,106.65,25256.0,95.4445,95.543,95.3729,95.4714,25256.0
2019-08-27 12:50:00,106.66,106.66,106.33,106.46,15916.0,95.4803,95.4803,95.1849,95.3013,15916.0
2019-08-27 13:00:00,106.43,106.62,106.32,106.6,17586.0,95.2744,95.4445,95.1759,95.4266,17586.0
2019-08-27 13:10:00,106.6,106.68,106.49,106.65,30187.0,95.4266,95.4982,95.3281,95.4714,30187.0
2019-08-27 13:20:00,106.64,106.84,106.6,106.84,18530.0,95.4624,95.6414,95.4266,95.6414,18530.0
2019-08-27 13:30:00,106.86,107.42,106.79,107.2,34373.0,95.6593,96.1607,95.5967,95.9637,34373.0
2019-08-27 13:40:00,107.27,107.35,107.18,107.35,25564.0,96.0264,96.098,95.9458,96.098,25564.0
2019-08-27 13:50:00,107.35,107.47,107.28,107.44,21613.0,96.098,96.2054,96.0353,96.1786,21613.0
2019-08-27 14:00:00,107.41,107.52,107.28,107.31,21627.0,96.1517,96.2502,96.0353,96.0622,21627.0
2019-08-27 14:10:00,107.32,107.34,107.06,107.16,18653.0,96.0711,96.089,95.8384,95.9279,18653.0
2019-08-27 14:20:00,107.16,107.22,107.02,107.05,17012.0,95.9279,95.9816,95.8026,95.8294,17012.0
2019-08-27 14:30:00,107.03,107.07,106.96,107.02,12909.0,95.8115,95.8473,95.7489,95.8026,12909.0
2019-08-27 14:40:00,107.04,107.1,106.91,107.08,17686.0,95.8205,95.8742,95.7041,95.8563,17686.0
2019-08-27 14:50:00,107.07,107.34,107.07,107.27,21140.0,95.8473,96.089,95.8473,96.0264,21140.0
2019-08-27 15:00:00,107.28,107.52,107.24,107.4,23395.0,96.0353,96.2502,95.9995,96.1427,23395.0
2019-08-27 15:10:00,107.41,107.41,107.1,107.17,19394.0,96.1517,96.1517,95.8742,95.9369,19394.0
2019-08-27 15:20:00,107.17,107.17,106.94,106.94,24287.0,95.9369,95.9369,95.731,95.731,24287.0
2019-08-27 15:30:00,106.96,106.98,106.77,106.94,41280.0,95.7489,95.7668,95.5788,95.731,41280.0
2019-08-27 15:40:00,106.93,107.09,106.84,107.02,59775.0,95.722,95.8652,95.6414,95.8026,59775.0
2019-08-27 15:50:00,107.03,107.21,106.66,107.09,311963.0,95.8115,95.9727,95.4803,95.8652,311963.0
2019-08-28 09:30:00,106.44,106.59,105.83,106.31,27052.0,95.2834,95.4176,94.7373,95.167,27052.0
2019-08-28 09:40:00,106.24,106.58,106.05,106.35,22472.0,95.1043,95.4087,94.9342,95.2028,22472.0
2019-08-28 09:50:00,106.45,106.96,106.42,106.55,22283.0,95.2923,95.7489,95.2655,95.3818,22283.0
2019-08-28 10:00:00,106.54,106.9,106.49,106.8,20091.0,95.3729,95.6952,95.3281,95.6056,20091.0
2019-08-28 10:10:00,106.83,106.9,106.51,106.55,27605.0,95.6325,95.6952,95.346,95.3818,27605.0
2019-08-28 10:20:00,106.54,106.8,106.5,106.63,15626.0,95.3729,95.6056,95.3371,95.4535,15626.0
2019-08-28 10:30:00,106.7,106.94,106.67,106.78,14967.0,95.5161,95.731,95.4893,95.5877,14967.0
2019-08-28 10:40:00,106.78,106.99,106.74,106.79,19893.0,95.5877,95.7757,95.5519,95.5967,19893.0
2019-08-28 10:50:00,106.78,107.04,106.78,106.83,17712.0,95.5877,95.8205,95.5877,95.6325,17712.0
2019-08-28 11:00:00,106.87,106.87,106.64,106.7,10375.0,95.6683,95.6683,95.4624,95.5161,10375.0
2019-08-28 11:10:00,106.74,106.89,106.7,106.83,10243.0,95.5519,95.6862,95.5161,95.6325,10243.0
2019-08-28 11:20:00,106.85,107.34,106.85,107.33,12575.0,95.6504,96.089,95.6504,96.0801,12575.0
2019-08-28 11:30:00,107.34,107.56,107.27,107.53,23901.0,96.089,96.286,96.0264,96.2591,23901.0
2019-08-28 11:40:00,107.54,107.69,107.5,107.51,13179.0,96.2681,96.4024,96.2323,96.2412,13179.0
2019-08-28 11:50:00,107.57,107.7,107.52,107.58,13634.0,96.2949,96.4113,96.2502,96.3039,13634.0
2019-08-28 12:00:00,107.57,107.74,107.56,107.59,40190.0,96.2949,96.4471,96.286,96.3128,40190.0
2019-08-28 12:10:00,107.59,107.77,107.53,107.72,27735.0,96.3128,96.474,96.2591,96.4292,27735.0
2019-08-28 12:20:00,107.74,107.77,107.61,107.66,17500.0,96.4471,96.474,96.3307,96.3755,17500.0
2019-08-28 12:30:00,107.67,107.75,107.59,107.75,47869.0,96.3844,96.4561,96.3128,96.4561,47869.0
2019-08-28 12:40:00,107.72,107.72,107.65,107.67,36834.0,96.4292,96.4292,96.3665,96.3844,36834.0
2019-08-28 12:50:00,107.66,107.84,107.64,107.73,9489.0,96.3755,96.5366,96.3576,96.4382,9489.0
2019-08-28 13:00:00,107.7,107.71,107.42,107.45,35313.0,96.4113,96.4203,96.1607,96.1875,35313.0
2019-08-28 13:10:00,107.43,107.43,107.22,107.37,9243.0,96.1696,96.1696,95.9816,96.1159,9243.0
2019-08-28 13:20:00,107.38,107.48,107.38,107.44,6480.0,96.1248,96.2144,96.1248,96.1786,6480.0
2019-08-28 13:30:00,107.44,107.6,107.37,107.6,9801.0,96.1786,96.3218,96.1159,96.3218,9801.0
2019-08-28 13:40:00,107.6,107.66,107.54,107.65,9352.0,96.3218,96.3755,96.2681,96.3665,9352.0
2019-08-28 13:50:00,107.66,107.66,107.49,107.49,9218.0,96.3755,96.3755,96.2233,96.2233,9218.0
2019-08-28 14:00:00,107.54,107.63,107.5,107.5,13946.0,96.2681,96.3486,96.2323,96.2323,13946.0
2019-08-28 14:10:00,107.47,107.61,107.47,107.61,8450.0,96.2054,96.3307,96.2054,96.3307,8450.0
2019-08-28 14:20:00,107.61,107.62,107.53,107.58,8351.0,96.3307,96.3397,96.2591,96.3039,8351.0
2019-08-28 14:30:00,107.59,107.72,107.57,107.65,7776.0,96.3128,96.4292,96.2949,96.3665,7776.0
2019-08-28 14:40:00,107.67,107.79,107.58,107.76,12470.0,96.3844,96.4919,96.3039,96.465,12470.0
2019-08-28 14:50:00,107.79,107.81,107.74,107.77,12384.0,96.4919,96.5098,96.4471,96.474,12384.0
2019-08-28 15:00:00,107.77,107.88,107.72,107.81,10273.0,96.474,96.5724,96.4292,96.5098,10273.0
2019-08-28 15:10:00,107.82,107.97,107.76,107.97,19282.0,96.5187,96.653,96.465,96.653,19282.0
2019-08-28 15:20:00,107.9,107.9,107.65,107.65,14024.0,96.5903,96.5903,96.3665,96.3665,14024.0
2019-08-28 15:30:00,107.61,107.79,107.52,107.72,30147.0,96.3307,96.4919,96.2502,96.4292,30147.0
2019-08-28 15:40:00,107.72,107.91,107.66,107.81,39861.0,96.4292,96.5993,96.3755,96.5098,39861.0
2019-08-28 15:50:00,107.82,108.06,107.75,108.04,193708.0,96.5187,96.7336,96.4561,96.7157,193708.0
2019-08-29 09:30:00,109.26,110.37,109.26,109.83,41488.0,98.2923,99.2908,98.2923,98.805,41488.0
2019-08-29 09:40:00,109.83,109.84,109.11,109.69,35214.0,98.805,98.814,98.1573,98.6791,35214.0
2019-08-29 09:50:00,109.69,110.2,109.56,110.17,28765.0,98.6791,99.1379,98.5621,99.1109,28765.0
2019-08-29 10:00:00,110.13,110.25,109.86,110.25,18758.0,99.0749,99.1829,98.832,99.1829,18758.0
2019-08-29 10:10:00,110.27,110.27,109.82,110.06,23777.0,99.2009,99.2009,98.796,99.0119,23777.0
2019-08-29 10:20:00,110.04,110.14,109.95,110.06,16439.0,98.994,99.0839,98.913,99.0119,16439.0
2019-08-29 10:30:00,110.07,110.22,109.27,109.67,67780.0,99.0209,99.1559,98.3012,98.6611,67780.0
2019-08-29 10:40:00,109.67,109.92,109.47,109.63,17087.0,98.6611,98.886,98.4812,98.6251,17087.0
2019-08-29 10:50:00,109.62,109.93,109.62,109.88,26201.0,98.6161,98.895,98.6161,98.85,26201.0
2019-08-29 11:00:00,109.86,109.9,109.66,109.7,23254.0,98.832,98.868,98.6521,98.6881,23254.0
2019-08-29 11:10:00,109.7,109.92,109.7,109.84,14090.0,98.6881,98.886,98.6881,98.814,14090.0
2019-08-29 11:20:00,109.85,109.94,109.7,109.91,12961.0,98.823,98.904,98.6881,98.877,12961.0
2019-08-29 11:30:00,109.92,110.22,109.85,110.05,67418.0,98.886,99.1559,98.823,99.003,67418.0
2019-08-29 11:40:00,110.04,110.2,110.0,110.1,11084.0,98.994,99.1379,98.958,99.0479,11084.0
2019-08-29 11:50:00,110.12,110.13,109.89,109.93,13166.0,99.0659,99.0749,98.859,98.895,13166.0
2019-08-29 12:00:00,109.94,109.94,109.73,109.75,34286.0,98.904,98.904,98.7151,98.7331,34286.0
2019-08-29 12:10:00,109.76,109.85,109.69,109.78,28295.0,98.7421,98.823,98.6791,98.7601,28295.0
2019-08-29 12:20:00,109.78,109.82,109.67,109.71,23421.0,98.7601,98.796,98.6611,98.6971,23421.0
2019-08-29 12:30:00,109.66,109.84,109.64,109.74,19556.0,98.6521,98.814,98.6341,98.7241,19556.0
2019-08-29 12:40:00,109.75,109.75,109.57,109.59,16310.0,98.7331,98.7331,98.5711,98.5891,16310.0
2019-08-29 12:50:00,109.59,109.78,109.52,109.75,13504.0,98.5891,98.7601,98.5262,98.7331,13504.0
2019-08-29 13:00:00,109.77,109.92,109.66,109.69,83385.0,98.7511,98.886,98.6521,98.6791,83385.0
2019-08-29 13:10:00,109.68,109.68,109.54,109.57,19719.0,98.6701,98.6701,98.5441,98.5711,19719.0
2019-08-29 13:20:00,109.57,109.57,109.45,109.47,10256.0,98.5711,98.5711,98.4632,98.4812,10256.0
2019-08-29 13:30:00,109.47,109.59,109.38,109.54,12510.0,98.4812,98.5891,98.4002,98.5441,12510.0
2019-08-29 13:40:00,109.53,109.56,109.47,109.52,20337.0,98.5351,98.5621,98.4812,98.5262,20337.0
2019-08-29 13:50:00,109.49,109.65,109.47,109.6,13066.0,98.4992,98.6431,98.4812,98.5981,13066.0
2019-08-29 14:00:00,109.63,109.7,109.6,109.65,11064.0,98.6251,98.6881,98.5981,98.6431,11064.0
2019-08-29 14:10:00,109.67,109.74,109.38,109.43,20204.0,98.6611,98.7241,98.4002,98.4452,20204.0
2019-08-29 14:20:00,109.41,109.51,109.37,109.41,10438.0,98.4272,98.5172,98.3912,98.4272,10438.0
2019-08-29 14:30:00,109.44,109.56,109.44,109.53,11997.0,98.4542,98.5621,98.4542,98.5351,11997.0
2019-08-29 14:40:00,109.55,109.59,109.44,109.48,12961.0,98.5531,98.5891,98.4542,98.4902,12961.0
2019-08-29 14:50:00,109.49,109.51,109.36,109.41,13119.0,98.4992,98.5172,98.3822,98.4272,13119.0
2019-08-29 15:00:00,109.42,109.42,109.26,109.32,13121.0,98.4362,98.4362,98.2923,98.3462,13121.0
2019-08-29 15:10:00,109.3,109.42,109.3,109.39,13343.0,98.3282,98.4362,98.3282,98.4092,13343.0
2019-08-29 15:20:00,109.38,109.4,109.22,109.24,101227.0,98.4002,98.4182,98.2563,98.2743,101227.0
2019-08-29 15:30:00,109.25,109.37,109.17,109.2,47974.0,98.2833,98.3912,98.2113,98.2383,47974.0
2019-08-29 15:40:00,109.21,109.21,109.01,109.18,56059.0,98.2473,98.2473,98.0673,98.2203,56059.0
2019-08-29 15:50:00,109.18,109.26,108.84,109.0,234304.0,98.2203,98.2923,97.9144,98.0584,234304.0
2019-08-30 09:30:00,109.96,110.76,109.92,110.39,40205.0,98.922,99.6417,98.886,99.3088,40205.0
2019-08-30 09:40:00,110.5,110.74,110.21,110.25,10893.0,99.4078,99.6237,99.1469,99.1829,10893.0
2019-08-30 09:50:00,110.26,110.5,110.13,110.33,16316.0,99.1919,99.4078,99.0749,99.2548,16316.0
2019-08-30 10:00:00,110.28,110.96,110.28,110.87,45444.0,99.2099,99.8216,99.2099,99.7406,45444.0
2019-08-30 10:10:00,110.87,110.92,110.59,110.82,29212.0,99.7406,99.7856,99.4887,99.6957,29212.0
2019-08-30 10:20:00,110.8,110.87,110.55,110.62,25089.0,99.6777,99.7406,99.4528,99.5157,25089.0
2019-08-30 10:30:00,110.63,110.95,110.63,110.84,29228.0,99.5247,99.8126,99.5247,99.7136,29228.0
2019-08-30 10:40:00,110.85,110.93,110.65,110.8,16304.0,99.7226,99.7946,99.5427,99.6777,16304.0
2019-08-30 10:50:00,110.75,110.82,110.5,110.5,30084.0,99.6327,99.6957,99.4078,99.4078,30084.0
2019-08-30 11:00:00,110.47,110.54,109.95,110.02,38038.0,99.3808,99.4438,98.913,98.976,38038.0
2019-08-30 11:10:00,109.99,110.05,109.42,109.54,68248.0,98.949,99.003,98.4362,98.5441,68248.0
2019-08-30 11:20:00,109.51,109.58,109.17,109.56,13405.0,98.5172,98.5801,98.2113,98.5621,13405.0
2019-08-30 11:30:00,109.54,109.77,109.48,109.51,21217.0,98.5441,98.7511,98.4902,98.5172,21217.0
2019-08-30 11:40:00,109.51,109.75,109.47,109.73,8952.0,98.5172,98.7331,98.4812,98.7151,8952.0
2019-08-30 11:50:00,109.75,109.95,109.71,109.8,69270.0,98.7331,98.913,98.6971,98.778,69270.0
2019-08-30 12:00:00,109.83,109.84,109.53,109.57,24259.0,98.805,98.814,98.5351,98.5711,24259.0
2019-08-30 12:10:00,109.53,110.09,109.49,110.05,40177.0,98.5351,99.0389,98.4992,99.003,40177.0
2019-08-30 12:20:00,110.05,110.11,109.94,110.09,8309.0,99.003,99.0569,98.904,99.0389,8309.0
2019-08-30 12:30:00,110.04,110.17,109.94,109.99,11600.0,98.994,99.1109,98.904,98.949,11600.0
2019-08-30 12:40:00,109.97,110.03,109.9,109.9,18453.0,98.931,98.985,98.868,98.868,18453.0
2019-08-30 12:50:00,109.85,109.91,109.8,109.8,13642.0,98.823,98.877,98.778,98.778,13642.0
2019-08-30 13:00:00,109.8,109.83,109.65,109.71,20612.0,98.778,98.805,98.6431,98.6971,20612.0
2019-08-30 13:10:00,109.68,109.78,109.62,109.67,9875.0,98.6701,98.7601,98.6161,98.6611,9875.0
2019-08-30 13:20:00,109.68,109.72,109.61,109.64,9429.0,98.6701,98.7061,98.6071,98.6341,9429.0
2019-08-30 13:30:00,109.63,109.71,109.56,109.57,7540.0,98.6251,98.6971,98.5621,98.5711,7540.0
2019-08-30 13:40:00,109.57,109.64,109.46,109.64,6551.0,98.5711,98.6341,98.4722,98.6341,6551.0
2019-08-30 13:50:00,109.64,109.72,109.61,109.7,10327.0,98.6341,98.7061,98.6071,98.6881,10327.0
2019-08-30 14:00:00,109.75,109.83,109.73,109.83,10745.0,98.7331,98.805,98.7151,98.805,10745.0
2019-08-30 14:10:00,109.83,109.92,109.76,109.85,11239.0,98.805,98.886,98.7421,98.823,11239.0
2019-08-30 14:20:00,109.86,109.92,109.82,109.88,9455.0,98.832,98.886,98.796,98.85,9455.0
2019-08-30 14:30:00,109.86,109.91,109.72,109.72,10117.0,98.832,98.877,98.7061,98.7061,10117.0
2019-08-30 14:40:00,109.72,109.74,109.61,109.66,13635.0,98.7061,98.7241,98.6071,98.6521,13635.0
2019-08-30 14:50:00,109.66,109.86,109.64,109.67,17708.0,98.6521,98.832,98.6341,98.6611,17708.0
2019-08-30 15:00:00,109.68,109.75,109.49,109.59,12139.0,98.6701,98.7331,98.4992,98.5891,12139.0
2019-08-30 15:10:00,109.58,109.61,109.43,109.51,28255.0,98.5801,98.6071,98.4452,98.5172,28255.0
2019-08-30 15:20:00,109.51,109.59,109.36,109.56,18925.0,98.5172,98.5891,98.3822,98.5621,18925.0
2019-08-30 15:30:00,109.56,109.68,109.55,109.6,30722.0,98.5621,98.6701,98.5531,98.5981,30722.0
2019-08-30 15:40:00,109.62,109.71,109.57,109.64,24291.0,98.6161,98.6971,98.5711,98.6341,24291.0
2019-08-30 15:50:00,109.64,109.89,109.5,109.83,219586.0,98.6341,98.859,98.5082,98.805,219586.0
2019-09-03 09:30:00,108.71,108.95,107.72,107.94,50535.0,97.7975,98.0134,96.9068,97.1048,50535.0
2019-09-03 09:40:00,107.9,107.94,107.24,107.44,32027.0,97.0688,97.1048,96.475,96.6549,32027.0
2019-09-03 09:50:00,107.45,107.79,107.28,107.28,94502.0,96.6639,96.9698,96.511,96.511,94502.0
2019-09-03 10:00:00,107.27,107.27,106.07,106.17,69004.0,96.502,96.502,95.4225,95.5124,69004.0
2019-09-03 10:10:00,106.16,106.46,105.86,106.41,51222.0,95.5034,95.7733,95.2336,95.7283,51222.0
2019-09-03 10:20:00,106.44,106.76,106.38,106.73,51700.0,95.7553,96.0432,95.7014,96.0162,51700.0
2019-09-03 10:30:00,106.75,106.77,106.28,106.46,29210.0,96.0342,96.0522,95.6114,95.7733,29210.0
2019-09-03 10:40:00,106.45,107.02,106.29,106.45,43915.0,95.7643,96.2771,95.6204,95.7643,43915.0
2019-09-03 10:50:00,106.44,106.79,106.41,106.78,44946.0,95.7553,96.0702,95.7283,96.0612,44946.0
2019-09-03 11:00:00,106.79,106.83,106.31,106.31,39928.0,96.0702,96.1062,95.6384,95.6384,39928.0
2019-09-03 11:10:00,106.3,106.3,105.88,106.09,43093.0,95.6294,95.6294,95.2515,95.4405,43093.0
2019-09-03 11:20:00,106.08,106.22,105.99,106.18,33558.0,95.4315,95.5574,95.3505,95.5214,33558.0
2019-09-03 11:30:00,106.2,106.42,106.04,106.36,29786.0,95.5394,95.7373,95.3955,95.6834,29786.0
2019-09-03 11:40:00,106.37,106.38,105.98,106.28,20753.0,95.6924,95.7014,95.3415,95.6114,20753.0
2019-09-03 11:50:00,106.28,106.35,106.14,106.21,12905.0,95.6114,95.6744,95.4854,95.5484,12905.0
2019-09-03 12:00:00,106.19,106.44,106.11,106.26,18482.0,95.5304,95.7553,95.4585,95.5934,18482.0
2019-09-03 12:10:00,106.27,106.42,106.26,106.4,11266.0,95.6024,95.7373,95.5934,95.7193,11266.0
2019-09-03 12:20:00,106.4,106.5,106.33,106.37,11637.0,95.7193,95.8093,95.6564,95.6924,11637.0
2019-09-03 12:30:00,106.34,106.41,106.2,106.39,16837.0,95.6654,95.7283,95.5394,95.7103,16837.0
2019-09-03 12:40:00,106.41,106.62,106.37,106.6,16495.0,95.7283,95.9173,95.6924,95.8993,16495.0
2019-09-03 12:50:00,106.56,106.56,106.2,106.2,19631.0,95.8633,95.8633,95.5394,95.5394,19631.0
2019-09-03 13:00:00,106.22,106.32,106.0,106.16,18879.0,95.5574,95.6474,95.3595,95.5034,18879.0
2019-09-03 13:10:00,106.16,106.24,106.11,106.18,24615.0,95.5034,95.5754,95.4585,95.5214,24615.0
2019-09-03 13:20:00,106.17,106.18,106.05,106.15,19537.0,95.5124,95.5214,95.4045,95.4944,19537.0
2019-09-03 13:30:00,106.16,106.18,105.95,106.05,21182.0,95.5034,95.5214,95.3145,95.4045,21182.0
2019-09-03 13:40:00,106.03,106.11,105.92,106.04,20700.0,95.3865,95.4585,95.2875,95.3955,20700.0
2019-09-03 13:50:00,106.03,106.05,105.83,105.98,14790.0,95.3865,95.4045,95.2066,95.3415,14790.0
2019-09-03 14:00:00,105.95,106.23,105.93,106.23,25489.0,95.3145,95.5664,95.2965,95.5664,25489.0
2019-09-03 14:10:00,106.23,106.28,105.98,106.07,23056.0,95.5664,95.6114,95.3415,95.4225,23056.0
2019-09-03 14:20:00,106.06,106.17,105.89,106.03,25515.0,95.4135,95.5124,95.2605,95.3865,25515.0
2019-09-03 14:30:00,106.02,106.09,105.99,106.01,24039.0,95.3775,95.4405,95.3505,95.3685,24039.0
2019-09-03 14:40:00,106.03,106.06,105.89,105.93,29732.0,95.3865,95.4135,95.2605,95.2965,29732.0
2019-09-03 14:50:00,105.96,106.08,105.84,105.89,43047.0,95.3235,95.4315,95.2156,95.2605,43047.0
2019-09-03 15:00:00,105.93,106.2,105.83,106.2,70437.0,95.2965,95.5394,95.2066,95.5394,70437.0
2019-09-03 15:10:00,106.19,106.61,106.19,106.59,35970.0,95.5304,95.9083,95.5304,95.8903,35970.0
2019-09-03 15:20:00,106.59,106.67,106.48,106.64,63346.0,95.8903,95.9622,95.7913,95.9353,63346.0
2019-09-03 15:30:00,106.64,106.79,106.6,106.73,63275.0,95.9353,96.0702,95.8993,96.0162,63275.0
2019-09-03 15:40:00,106.72,106.83,106.6,106.62,76043.0,96.0072,96.1062,95.8993,95.9173,76043.0
2019-09-03 15:50:00,106.61,106.79,106.33,106.37,257708.0,95.9083,96.0702,95.6564,95.6924,257708.0
2019-09-04 09:30:00,108.21,108.9,108.2,108.79,33232.0,97.3477,97.9684,97.3387,97.8694,33232.0
2019-09-04 09:40:00,108.83,109.04,108.55,108.55,16607.0,97.9054,98.0943,97.6535,97.6535,16607.0
2019-09-04 09:50:00,108.73,108.85,108.61,108.81,12056.0,97.8155,97.9234,97.7075,97.8874,12056.0
2019-09-04 10:00:00,108.82,109.05,108.7,108.7,20004.0,97.8964,98.1033,97.7885,97.7885,20004.0
2019-09-04 10:10:00,108.66,108.72,108.43,108.59,9712.0,97.7525,97.8065,97.5456,97.6895,9712.0
2019-09-04 10:20:00,108.61,108.83,108.58,108.75,14977.0,97.7075,97.9054,97.6805,97.8334,14977.0
2019-09-04 10:30:00,108.74,108.88,108.62,108.88,10322.0,97.8245,97.9504,97.7165,97.9504,10322.0
2019-09-04 10:40:00,108.86,108.98,108.82,108.95,10060.0,97.9324,98.0404,97.8964,98.0134,10060.0
2019-09-04 10:50:00,108.99,109.1,108.95,109.03,10214.0,98.0494,98.1483,98.0134,98.0853,10214.0
2019-09-04 11:00:00,109.02,109.08,108.79,108.82,14619.0,98.0763,98.1303,97.8694,97.8964,14619.0
2019-09-04 11:10:00,108.82,108.83,108.46,108.51,12827.0,97.8964,97.9054,97.5726,97.6175,12827.0
2019-09-04 11:20:00,108.51,108.67,108.45,108.63,16132.0,97.6175,97.7615,97.5636,97.7255,16132.0
2019-09-04 11:30:00,108.61,108.77,108.56,108.71,11083.0,97.7075,97.8514,97.6625,97.7975,11083.0
2019-09-04 11:40:00,108.7,108.8,108.67,108.75,10749.0,97.7885,97.8784,97.7615,97.8334,10749.0
2019-09-04 11:50:00,108.78,108.79,108.59,108.61,5450.0,97.8604,97.8694,97.6895,97.7075,5450.0
2019-09-04 12:00:00,108.67,108.69,108.54,108.57,4908.0,97.7615,97.7795,97.6445,97.6715,4908.0
2019-09-04 12:10:00,108.56,108.63,108.38,108.41,13566.0,97.6625,97.7255,97.5006,97.5276,13566.0
2019-09-04 12:20:00,108.38,108.45,108.38,108.41,5743.0,97.5006,97.5636,97.5006,97.5276,5743.0
2019-09-04 12:30:00,108.43,108.57,108.42,108.5,12576.0,97.5456,97.6715,97.5366,97.6085,12576.0
2019-09-04 12:40:00,108.48,108.75,108.14,108.73,71459.0,97.5906,97.8334,97.2847,97.8155,71459.0
2019-09-04 12:50:00,108.7,108.79,108.65,108.78,6423.0,97.7885,97.8694,97.7435,97.8604,6423.0
2019-09-04 13:00:00,108.77,108.84,108.69,108.79,10689.0,97.8514,97.9144,97.7795,97.8694,10689.0
2019-09-04 13:10:00,108.77,108.79,108.64,108.7,5279.0,97.8514,97.8694,97.7345,97.7885,5279.0
2019-09-04 13:20:00,108.67,108.75,108.67,108.73,5175.0,97.7615,97.8334,97.7615,97.8155,5175.0
2019-09-04 13:30:00,108.74,108.86,108.68,108.73,9719.0,97.8245,97.9324,97.7705,97.8155,9719.0
2019-09-04 13:40:00,108.71,108.75,108.64,108.7,4260.0,97.7975,97.8334,97.7345,97.7885,4260.0
2019-09-04 13:50:00,108.69,108.75,108.65,108.7,8152.0,97.7795,97.8334,97.7435,97.7885,8152.0
2019-09-04 14:00:00,108.69,108.78,108.63,108.63,6827.0,97.7795,97.8604,97.7255,97.7255,6827.0
2019-09-04 14:10:00,108.64,108.64,108.5,108.58,4700.0,97.7345,97.7345,97.6085,97.6805,4700.0
2019-09-04 14:20:00,108.6,108.79,108.59,108.66,14632.0,97.6985,97.8694,97.6895,97.7525,14632.0
2019-09-04 14:30:00,108.7,108.78,108.63,108.78,5538.0,97.7885,97.8604,97.7255,97.8604,5538.0
2019-09-04 14:40:00,108.8,108.82,108.74,108.8,7474.0,97.8784,97.8964,97.8245,97.8784,7474.0
2019-09-04 14:50:00,108.79,108.81,108.65,108.65,13896.0,97.8694,97.8874,97.7435,97.7435,13896.0
2019-09-04 15:00:00,108.67,108.79,108.67,108.79,8745.0,97.7615,97.8694,97.7615,97.8694,8745.0
2019-09-04 15:10:00,108.8,108.9,108.78,108.88,13299.0,97.8784,97.9684,97.8604,97.9504,13299.0
2019-09-04 15:20:00,108.89,108.95,108.84,108.94,13642.0,97.9594,98.0134,97.9144,98.0044,13642.0
2019-09-04 15:30:00,108.96,109.0,108.9,108.97,17278.0,98.0224,98.0584,97.9684,98.0314,17278.0
2019-09-04 15:40:00,108.97,109.07,108.97,109.04,30152.0,98.0314,98.1213,98.0314,98.0943,30152.0
2019-09-04 15:50:00,109.05,109.23,109.05,109.18,128647.0,98.1033,98.2653,98.1033,98.2203,128647.0
2019-09-05 09:30:00,111.27,112.94,111.1,112.94,67432.0,100.1005,101.6028,99.9475,101.6028,67432.0
2019-09-05 09:40:00,112.93,113.64,112.75,113.34,39835.0,101.5939,102.2326,101.4319,101.9627,39835.0
2019-09-05 09:50:00,113.33,113.4,113.07,113.25,29702.0,101.9537,102.0167,101.7198,101.8817,29702.0
2019-09-05 10:00:00,113.26,113.41,113.15,113.24,36593.0,101.8907,102.0257,101.7918,101.8727,36593.0
2019-09-05 10:10:00,113.29,113.9,112.97,113.82,51136.0,101.9177,102.4665,101.6298,102.3945,51136.0
2019-09-05 10:20:00,113.81,113.81,113.35,113.42,43779.0,102.3855,102.3855,101.9717,102.0347,43779.0
2019-09-05 10:30:00,113.41,113.83,113.32,113.61,27424.0,102.0257,102.4035,101.9447,102.2056,27424.0
2019-09-05 10:40:00,113.63,113.79,113.32,113.37,81987.0,102.2236,102.3675,101.9447,101.9897,81987.0
2019-09-05 10:50:00,113.37,113.56,113.33,113.4,24260.0,101.9897,102.1606,101.9537,102.0167,24260.0
2019-09-05 11:00:00,113.44,113.58,113.14,113.49,51245.0,102.0527,102.1786,101.7828,102.0976,51245.0
2019-09-05 11:10:00,113.48,113.53,113.09,113.22,20602.0,102.0886,102.1336,101.7378,101.8547,20602.0
2019-09-05 11:20:00,113.15,113.3,113.15,113.27,23958.0,101.7918,101.9267,101.7918,101.8997,23958.0
2019-09-05 11:30:00,113.26,113.37,113.15,113.31,20344.0,101.8907,101.9897,101.7918,101.9357,20344.0
2019-09-05 11:40:00,113.31,113.33,113.17,113.24,14629.0,101.9357,101.9537,101.8098,101.8727,14629.0
2019-09-05 11:50:00,113.24,113.35,113.14,113.35,24426.0,101.8727,101.9717,101.7828,101.9717,24426.0
2019-09-05 12:00:00,113.33,113.46,113.15,113.19,62391.0,101.9537,102.0706,101.7918,101.8278,62391.0
2019-09-05 12:10:00,113.18,113.33,113.05,113.05,71966.0,101.8188,101.9537,101.7018,101.7018,71966.0
2019-09-05 12:20:00,113.05,113.05,112.85,112.98,55437.0,101.7018,101.7018,101.5219,101.6388,55437.0
2019-09-05 12:30:00,112.97,112.97,112.78,112.91,21445.0,101.6298,101.6298,101.4589,101.5759,21445.0
2019-09-05 12:40:00,112.91,113.02,112.88,112.94,33026.0,101.5759,101.6748,101.5489,101.6028,33026.0
2019-09-05 12:50:00,112.92,112.97,112.85,112.94,14440.0,101.5849,101.6298,101.5219,101.6028,14440.0
2019-09-05 13:00:00,112.93,113.01,112.6,112.61,19699.0,101.5939,101.6658,101.297,101.306,19699.0
2019-09-05 13:10:00,112.62,112.72,112.52,112.55,15093.0,101.315,101.4049,101.225,101.252,15093.0
2019-09-05 13:20:00,112.54,112.81,112.52,112.8,57435.0,101.243,101.4859,101.225,101.4769,57435.0
2019-09-05 13:30:00,112.76,112.84,112.69,112.83,23925.0,101.4409,101.5129,101.3779,101.5039,23925.0
2019-09-05 13:40:00,112.87,113.0,112.83,112.93,35568.0,101.5399,101.6568,101.5039,101.5939,35568.0
2019-09-05 13:50:00,112.92,113.06,112.83,112.97,29623.0,101.5849,101.7108,101.5039,101.6298,29623.0
2019-09-05 14:00:00,112.97,112.99,112.78,112.88,29374.0,101.6298,101.6478,101.4589,101.5489,29374.0
2019-09-05 14:10:00,112.9,113.09,112.87,112.92,18740.0,101.5669,101.7378,101.5399,101.5849,18740.0
2019-09-05 14:20:00,112.91,112.93,112.74,112.77,10999.0,101.5759,101.5939,101.4229,101.4499,10999.0
2019-09-05 14:30:00,112.77,112.78,112.6,112.7,14759.0,101.4499,101.4589,101.297,101.3869,14759.0
2019-09-05 14:40:00,112.67,112.79,112.67,112.75,11798.0,101.3599,101.4679,101.3599,101.4319,11798.0
2019-09-05 14:50:00,112.74,112.86,112.73,112.84,10333.0,101.4229,101.5309,101.4139,101.5129,10333.0
2019-09-05 15:00:00,112.85,113.02,112.84,112.91,17420.0,101.5219,101.6748,101.5129,101.5759,17420.0
2019-09-05 15:10:00,112.91,112.94,112.84,112.91,20843.0,101.5759,101.6028,101.5129,101.5759,20843.0
2019-09-05 15:20:00,112.9,113.06,112.9,112.99,24607.0,101.5669,101.7108,101.5669,101.6478,24607.0
2019-09-05 15:30:00,113.01,113.09,112.97,113.05,45265.0,101.6658,101.7378,101.6298,101.7018,45265.0
2019-09-05 15:40:00,113.05,113.06,112.93,112.99,60364.0,101.7018,101.7108,101.5939,101.6478,60364.0
2019-09-05 15:50:00,112.98,113.04,112.86,113.01,168614.0,101.6388,101.6928,101.5309,101.6658,168614.0
2019-09-06 09:30:00,113.36,113.43,112.43,112.73,46337.0,101.9807,102.0437,101.144,101.4139,46337.0
2019-09-06 09:40:00,112.76,113.12,112.44,113.02,19947.0,101.4409,101.7648,101.153,101.6748,19947.0
2019-09-06 09:50:00,113.01,113.11,112.72,112.83,11695.0,101.6658,101.7558,101.4049,101.5039,11695.0
2019-09-06 10:00:00,112.89,112.93,112.66,112.71,15609.0,101.5579,101.5939,101.351,101.3959,15609.0
2019-09-06 10:10:00,112.65,113.0,112.65,112.95,10240.0,101.342,101.6568,101.342,101.6118,10240.0
2019-09-06 10:20:00,113.0,113.22,112.98,113.18,10443.0,101.6568,101.8547,101.6388,101.8188,10443.0
2019-09-06 10:30:00,113.19,113.39,113.07,113.36,23540.0,101.8278,102.0077,101.7198,101.9807,23540.0
2019-09-06 10:40:00,113.36,113.49,113.23,113.49,9479.0,101.9807,102.0976,101.8637,102.0976,9479.0
2019-09-06 10:50:00,113.55,113.55,113.11,113.27,21349.0,102.1516,102.1516,101.7558,101.8997,21349.0
2019-09-06 11:00:00,113.29,113.34,113.18,113.28,11726.0,101.9177,101.9627,101.8188,101.9087,11726.0
2019-09-06 11:10:00,113.22,113.28,113.13,113.23,17289.0,101.8547,101.9087,101.7738,101.8637,17289.0
2019-09-06 11:20:00,113.24,113.32,113.23,113.25,9031.0,101.8727,101.9447,101.8637,101.8817,9031.0
2019-09-06 11:30:00,113.33,113.33,113.16,113.16,11757.0,101.9537,101.9537,101.8008,101.8008,11757.0
2019-09-06 11:40:00,113.16,113.21,113.1,113.16,8918.0,101.8008,101.8457,101.7468,101.8008,8918.0
2019-09-06 11:50:00,113.16,113.23,113.08,113.13,6703.0,101.8008,101.8637,101.7288,101.7738,6703.0
2019-09-06 12:00:00,113.15,113.22,113.13,113.14,9624.0,101.7918,101.8547,101.7738,101.7828,9624.0
2019-09-06 12:10:00,113.13,113.18,113.12,113.16,4843.0,101.7738,101.8188,101.7648,101.8008,4843.0
2019-09-06 12:20:00,113.17,113.19,113.06,113.12,7230.0,101.8098,101.8278,101.7108,101.7648,7230.0
2019-09-06 12:30:00,113.14,113.17,113.01,113.14,12755.0,101.7828,101.8098,101.6658,101.7828,12755.0
2019-09-06 12:40:00,113.18,113.26,113.0,113.06,11434.0,101.8188,101.8907,101.6568,101.7108,11434.0
2019-09-06 12:50:00,113.06,113.19,112.97,113.18,8362.0,101.7108,101.8278,101.6298,101.8188,8362.0
2019-09-06 13:00:00,113.17,113.3,113.12,113.12,5300.0,101.8098,101.9267,101.7648,101.7648,5300.0
2019-09-06 13:10:00,113.1,113.25,113.09,113.25,4600.0,101.7468,101.8817,101.7378,101.8817,4600.0
2019-09-06 13:20:00,113.2,113.29,113.15,113.26,8100.0,101.8367,101.9177,101.7918,101.8907,8100.0
2019-09-06 13:30:00,113.27,113.34,113.2,113.2,6180.0,101.8997,101.9627,101.8367,101.8367,6180.0
2019-09-06 13:40:00,113.15,113.15,113.02,113.09,4900.0,101.7918,101.7918,101.6748,101.7378,4900.0
2019-09-06 13:50:00,113.11,113.21,113.07,113.17,7172.0,101.7558,101.8457,101.7198,101.8098,7172.0
2019-09-06 14:00:00,113.19,113.2,113.05,113.06,5561.0,101.8278,101.8367,101.7018,101.7108,5561.0
2019-09-06 14:10:00,113.07,113.11,113.02,113.08,7937.0,101.7198,101.7558,101.6748,101.7288,7937.0
2019-09-06 14:20:00,113.09,113.16,113.05,113.16,7260.0,101.7378,101.8008,101.7018,101.8008,7260.0
2019-09-06 14:30:00,113.17,113.18,113.08,113.08,9472.0,101.8098,101.8188,101.7288,101.7288,9472.0
2019-09-06 14:40:00,113.06,113.07,112.94,112.99,9359.0,101.7108,101.7198,101.6028,101.6478,9359.0
2019-09-06 14:50:00,113.0,113.0,112.79,112.84,26372.0,101.6568,101.6568,101.4679,101.5129,26372.0
2019-09-06 15:00:00,112.82,112.87,112.75,112.77,12338.0,101.4949,101.5399,101.4319,101.4499,12338.0
2019-09-06 15:10:00,112.77,112.89,112.77,112.79,30498.0,101.4499,101.5579,101.4499,101.4679,30498.0
2019-09-06 15:20:00,112.79,112.87,112.77,112.85,19561.0,101.4679,101.5399,101.4499,101.5219,19561.0
2019-09-06 15:30:00,112.85,112.93,112.84,112.85,23288.0,101.5219,101.5939,101.5129,101.5219,23288.0
2019-09-06 15:40:00,112.85,112.87,112.7,112.74,26620.0,101.5219,101.5399,101.3869,101.4229,26620.0
2019-09-06 15:50:00,112.73,112.76,112.43,112.72,123243.0,101.4139,101.4409,101.144,101.4049,123243.0
2019-09-09 09:30:00,113.19,113.65,113.07,113.46,32830.0,101.8278,102.2416,101.7198,102.0706,32830.0
2019-09-09 09:40:00,113.5,113.68,113.4,113.47,22488.0,102.1066,102.2686,102.0167,102.0796,22488.0
2019-09-09 09:50:00,113.57,113.62,113.34,113.43,20394.0,102.1696,102.2146,101.9627,102.0437,20394.0
2019-09-09 10:00:00,113.46,113.53,113.21,113.27,14341.0,102.0706,102.1336,101.8457,101.8997,14341.0
2019-09-09 10:10:00,113.3,113.57,113.23,113.51,27036.0,101.9267,102.1696,101.8637,102.1156,27036.0
2019-09-09 10:20:00,113.45,113.71,113.45,113.61,14615.0,102.0617,102.2956,102.0617,102.2056,14615.0
2019-09-09 10:30:00,113.62,113.66,113.46,113.54,20106.0,102.2146,102.2506,102.0706,102.1426,20106.0
2019-09-09 10:40:00,113.53,113.72,113.53,113.59,26452.0,102.1336,102.3045,102.1336,102.1876,26452.0
2019-09-09 10:50:00,113.6,113.71,113.55,113.58,18415.0,102.1966,102.2956,102.1516,102.1786,18415.0
2019-09-09 11:00:00,113.58,113.68,113.55,113.67,18817.0,102.1786,102.2686,102.1516,102.2596,18817.0
2019-09-09 11:10:00,113.67,113.77,113.54,113.66,20810.0,102.2596,102.3495,102.1426,102.2506,20810.0
2019-09-09 11:20:00,113.65,113.68,113.5,113.61,10382.0,102.2416,102.2686,102.1066,102.2056,10382.0
2019-09-09 11:30:00,113.59,113.64,113.51,113.56,15697.0,102.1876,102.2326,102.1156,102.1606,15697.0
2019-09-09 11:40:00,113.55,113.61,113.41,113.6,11050.0,102.1516,102.2056,102.0257,102.1966,11050.0
2019-09-09 11:50:00,113.58,113.67,113.55,113.65,16030.0,102.1786,102.2596,102.1516,102.2416,16030.0
2019-09-09 12:00:00,113.65,113.73,113.4,113.41,13115.0,102.2416,102.3135,102.0167,102.0257,13115.0
2019-09-09 12:10:00,113.4,113.44,113.07,113.08,17468.0,102.0167,102.0527,101.7198,101.7288,17468.0
2019-09-09 12:20:00,113.08,113.13,112.96,112.99,19668.0,101.7288,101.7738,101.6208,101.6478,19668.0
2019-09-09 12:30:00,112.95,113.01,112.45,112.53,30145.0,101.6118,101.6658,101.162,101.234,30145.0
2019-09-09 12:40:00,112.54,112.79,112.54,112.66,9437.0,101.243,101.4679,101.243,101.351,9437.0
2019-09-09 12:50:00,112.69,112.88,112.69,112.83,9799.0,101.3779,101.5489,101.3779,101.5039,9799.0
2019-09-09 13:00:00,112.82,112.91,112.77,112.88,7953.0,101.4949,101.5759,101.4499,101.5489,7953.0
2019-09-09 13:10:00,112.88,112.93,112.82,112.84,4348.0,101.5489,101.5939,101.4949,101.5129,4348.0
2019-09-09 13:20:00,112.88,112.88,112.61,112.61,7000.0,101.5489,101.5489,101.306,101.306,7000.0
2019-09-09 13:30:00,112.58,112.61,112.45,112.51,11756.0,101.279,101.306,101.162,101.216,11756.0
2019-09-09 13:40:00,112.52,112.56,112.42,112.53,6889.0,101.225,101.261,101.135,101.234,6889.0
2019-09-09 13:50:00,112.55,112.62,112.47,112.49,9366.0,101.252,101.315,101.18,101.198,9366.0
2019-09-09 14:00:00,112.43,112.5,112.38,112.41,6033.0,101.144,101.207,101.0991,101.126,6033.0
2019-09-09 14:10:00,112.4,112.41,112.28,112.36,26043.0,101.1171,101.126,101.0091,101.0811,26043.0
2019-09-09 14:20:00,112.35,112.44,112.33,112.43,11414.0,101.0721,101.153,101.0541,101.144,11414.0
2019-09-09 14:30:00,112.39,112.62,112.39,112.58,11568.0,101.1081,101.315,101.1081,101.279,11568.0
2019-09-09 14:40:00,112.56,112.61,112.49,112.55,9021.0,101.261,101.306,101.198,101.252,9021.0
2019-09-09 14:50:00,112.5,112.68,112.48,112.63,13552.0,101.207,101.3689,101.189,101.324,13552.0
2019-09-09 15:00:00,112.58,112.92,112.54,112.75,14231.0,101.279,101.5849,101.243,101.4319,14231.0
2019-09-09 15:10:00,112.73,112.93,112.73,112.87,21827.0,101.4139,101.5939,101.4139,101.5399,21827.0
2019-09-09 15:20:00,112.86,112.88,112.78,112.82,12151.0,101.5309,101.5489,101.4589,101.4949,12151.0
2019-09-09 15:30:00,112.85,112.93,112.77,112.9,18257.0,101.5219,101.5939,101.4499,101.5669,18257.0
2019-09-09 15:40:00,112.87,112.92,112.8,112.86,19222.0,101.5399,101.5849,101.4769,101.5309,19222.0
2019-09-09 15:50:00,112.86,112.91,112.74,112.87,81724.0,101.5309,101.5759,101.4229,101.5399,81724.0
2019-09-10 09:30:00,112.34,112.79,111.68,111.68,31571.0,101.0631,101.4679,100.4693,100.4693,31571.0
2019-09-10 09:40:00,111.52,111.97,111.25,111.92,18563.0,100.3254,100.7302,100.0825,100.6852,18563.0
2019-09-10 09:50:00,111.96,112.41,111.81,112.41,14159.0,100.7212,101.126,100.5863,101.126,14159.0
2019-09-10 10:00:00,112.32,112.43,112.12,112.2,10700.0,101.0451,101.144,100.8652,100.9371,10700.0
2019-09-10 10:10:00,112.19,112.52,112.07,112.35,11436.0,100.9281,101.225,100.8202,101.0721,11436.0
2019-09-10 10:20:00,112.36,112.59,112.23,112.57,8169.0,101.0811,101.288,100.9641,101.27,8169.0
2019-09-10 10:30:00,112.59,112.74,112.56,112.58,13109.0,101.288,101.4229,101.261,101.279,13109.0
2019-09-10 10:40:00,112.55,112.62,112.39,112.39,4656.0,101.252,101.315,101.1081,101.1081,4656.0
2019-09-10 10:50:00,112.41,112.51,111.88,112.05,17136.0,101.126,101.216,100.6493,100.8022,17136.0
2019-09-10 11:00:00,112.02,112.27,112.02,112.23,10390.0,100.7752,101.0001,100.7752,100.9641,10390.0
2019-09-10 11:10:00,112.23,112.41,112.12,112.29,11710.0,100.9641,101.126,100.8652,101.0181,11710.0
2019-09-10 11:20:00,112.3,112.3,112.05,112.1,18937.0,101.0271,101.0271,100.8022,100.8472,18937.0
2019-09-10 11:30:00,112.1,112.2,112.0,112.13,9289.0,100.8472,100.9371,100.7572,100.8742,9289.0
2019-09-10 11:40:00,112.1,112.45,111.93,112.34,19595.0,100.8472,101.162,100.6942,101.0631,19595.0
2019-09-10 11:50:00,112.34,112.7,112.34,112.58,13457.0,101.0631,101.3869,101.0631,101.279,13457.0
2019-09-10 12:00:00,112.59,112.62,112.28,112.51,9945.0,101.288,101.315,101.0091,101.216,9945.0
2019-09-10 12:10:00,112.49,112.76,112.47,112.71,7381.0,101.198,101.4409,101.18,101.3959,7381.0
2019-09-10 12:20:00,112.71,112.99,112.7,112.9,13220.0,101.3959,101.6478,101.3869,101.5669,13220.0
2019-09-10 12:30:00,112.9,113.0,112.9,112.94,8515.0,101.5669,101.6568,101.5669,101.6028,8515.0
2019-09-10 12:40:00,112.93,113.15,112.93,113.15,8152.0,101.5939,101.7918,101.5939,101.7918,8152.0
2019-09-10 12:50:00,113.14,113.23,113.08,113.08,8179.0,101.7828,101.8637,101.7288,101.7288,8179.0
2019-09-10 13:00:00,113.11,113.13,113.01,113.03,8327.0,101.7558,101.7738,101.6658,101.6838,8327.0
2019-09-10 13:10:00,113.04,113.13,112.79,112.96,21040.0,101.6928,101.7738,101.4679,101.6208,21040.0
2019-09-10 13:20:00,112.96,113.22,112.96,113.19,14387.0,101.6208,101.8547,101.6208,101.8278,14387.0
2019-09-10 13:30:00,113.22,113.29,113.17,113.26,12167.0,101.8547,101.9177,101.8098,101.8907,12167.0
2019-09-10 13:40:00,113.27,113.27,113.16,113.19,13025.0,101.8997,101.8997,101.8008,101.8278,13025.0
2019-09-10 13:50:00,113.23,113.34,113.18,113.2,15062.0,101.8637,101.9627,101.8188,101.8367,15062.0
2019-09-10 14:00:00,113.19,113.22,113.03,113.13,14664.0,101.8278,101.8547,101.6838,101.7738,14664.0
2019-09-10 14:10:00,113.08,113.1,112.97,113.02,8023.0,101.7288,101.7468,101.6298,101.6748,8023.0
2019-09-10 14:20:00,112.99,113.19,112.95,113.12,27014.0,101.6478,101.8278,101.6118,101.7648,27014.0
2019-09-10 14:30:00,113.13,113.31,113.1,113.21,12993.0,101.7738,101.9357,101.7468,101.8457,12993.0
2019-09-10 14:40:00,113.19,113.19,113.09,113.12,14670.0,101.8278,101.8278,101.7378,101.7648,14670.0
2019-09-10 14:50:00,113.14,113.33,113.12,113.33,18031.0,101.7828,101.9537,101.7648,101.9537,18031.0
2019-09-10 15:00:00,113.37,113.44,113.29,113.37,14738.0,101.9897,102.0527,101.9177,101.9897,14738.0
2019-09-10 15:10:00,113.4,113.5,113.36,113.5,18849.0,102.0167,102.1066,101.9807,102.1066,18849.0
2019-09-10 15:20:00,113.48,113.48,113.22,113.27,19091.0,102.0886,102.0886,101.8547,101.8997,19091.0
2019-09-10 15:30:00,113.27,113.38,113.27,113.32,29204.0,101.8997,101.9987,101.8997,101.9447,29204.0
2019-09-10 15:40:00,113.32,113.5,113.31,113.46,32217.0,101.9447,102.1066,101.9357,102.0706,32217.0
2019-09-10 15:50:00,113.47,113.98,113.46,113.98,186247.0,102.0796,102.5384,102.0706,102.5384,186247.0
2019-09-11 09:30:00,114.03,114.37,113.21,113.62,42433.0,102.5834,102.8893,101.8457,102.2146,42433.0
2019-09-11 09:40:00,113.7,114.39,113.32,114.3,36005.0,102.2866,102.9073,101.9447,102.8263,36005.0
2019-09-11 09:50:00,114.32,114.6,114.22,114.5,27727.0,102.8443,103.0962,102.7544,103.0063,27727.0
2019-09-11 10:00:00,114.5,114.82,114.47,114.62,45907.0,103.0063,103.2941,102.9793,103.1142,45907.0
2019-09-11 10:10:00,114.61,115.1,114.44,115.09,63948.0,103.1052,103.546,102.9523,103.537,63948.0
2019-09-11 10:20:00,115.11,115.48,114.99,115.4,53983.0,103.555,103.8879,103.4471,103.8159,53983.0
2019-09-11 10:30:00,115.41,115.7,115.36,115.62,59070.0,103.8249,104.0858,103.7799,104.0138,59070.0
2019-09-11 10:40:00,115.64,115.93,115.49,115.85,168349.0,104.0318,104.2927,103.8969,104.2207,168349.0
2019-09-11 10:50:00,115.88,116.38,115.87,116.33,62160.0,104.2477,104.6975,104.2387,104.6526,62160.0
2019-09-11 11:00:00,116.38,116.38,116.02,116.07,33995.0,104.6975,104.6975,104.3737,104.4187,33995.0
2019-09-11 11:10:00,116.09,116.17,115.82,115.86,27075.0,104.4366,104.5086,104.1937,104.2297,27075.0
2019-09-11 11:20:00,115.82,115.94,115.59,115.59,26004.0,104.1937,104.3017,103.9868,103.9868,26004.0
2019-09-11 11:30:00,115.63,115.72,115.54,115.59,28402.0,104.0228,104.1038,103.9419,103.9868,28402.0
2019-09-11 11:40:00,115.58,115.64,115.48,115.51,9046.0,103.9778,104.0318,103.8879,103.9149,9046.0
2019-09-11 11:50:00,115.52,115.69,115.48,115.53,15387.0,103.9239,104.0768,103.8879,103.9329,15387.0
2019-09-11 12:00:00,115.54,115.62,115.49,115.5,11674.0,103.9419,104.0138,103.8969,103.9059,11674.0
2019-09-11 12:10:00,115.51,115.64,115.5,115.5,11737.0,103.9149,104.0318,103.9059,103.9059,11737.0
2019-09-11 12:20:00,115.51,115.66,115.49,115.6,8706.0,103.9149,104.0498,103.8969,103.9958,8706.0
2019-09-11 12:30:00,115.62,115.94,115.61,115.93,21577.0,104.0138,104.3017,104.0048,104.2927,21577.0
2019-09-11 12:40:00,115.94,115.94,115.65,115.73,285319.0,104.3017,104.3017,104.0408,104.1128,285319.0
2019-09-11 12:50:00,115.67,115.79,115.49,115.51,29449.0,104.0588,104.1668,103.8969,103.9149,29449.0
2019-09-11 13:00:00,115.55,115.56,115.17,115.21,22019.0,103.9508,103.9598,103.609,103.645,22019.0
2019-09-11 13:10:00,115.18,115.18,114.99,115.15,42874.0,103.618,103.618,103.4471,103.591,42874.0
2019-09-11 13:20:00,115.16,115.19,114.94,114.94,21851.0,103.6,103.627,103.4021,103.4021,21851.0
2019-09-11 13:30:00,114.95,115.02,114.89,114.97,11084.0,103.4111,103.4741,103.3571,103.4291,11084.0
2019-09-11 13:40:00,114.97,115.05,114.69,114.74,16529.0,103.4291,103.501,103.1772,103.2222,16529.0
2019-09-11 13:50:00,114.72,114.83,114.69,114.75,11313.0,103.2042,103.3031,103.1772,103.2312,11313.0
2019-09-11 14:00:00,114.71,114.87,114.71,114.85,9236.0,103.1952,103.3391,103.1952,103.3211,9236.0
2019-09-11 14:10:00,114.85,114.88,114.8,114.82,13597.0,103.3211,103.3481,103.2761,103.2941,13597.0
2019-09-11 14:20:00,114.81,114.97,114.78,114.84,14322.0,103.2851,103.4291,103.2581,103.3121,14322.0
2019-09-11 14:30:00,114.86,115.0,114.8,114.99,10367.0,103.3301,103.4561,103.2761,103.4471,10367.0
2019-09-11 14:40:00,114.97,115.11,114.93,114.93,10619.0,103.4291,103.555,103.3931,103.3931,10619.0
2019-09-11 14:50:00,114.9,114.98,114.85,114.98,9800.0,103.3661,103.4381,103.3211,103.4381,9800.0
2019-09-11 15:00:00,115.0,115.25,114.99,115.19,28473.0,103.4561,103.681,103.4471,103.627,28473.0
2019-09-11 15:10:00,115.2,115.26,115.13,115.18,17006.0,103.636,103.69,103.573,103.618,17006.0
2019-09-11 15:20:00,115.19,115.23,115.02,115.04,29563.0,103.627,103.663,103.4741,103.492,29563.0
2019-09-11 15:30:00,115.06,115.12,114.95,115.02,43166.0,103.51,103.564,103.4111,103.4741,43166.0
2019-09-11 15:40:00,115.02,115.04,114.82,114.92,37020.0,103.4741,103.492,103.2941,103.3841,37020.0
2019-09-11 15:50:00,114.94,115.28,114.93,115.02,216073.0,103.4021,103.708,103.3931,103.4741,216073.0
2019-09-12 09:30:00,118.0,118.46,117.02,117.36,97279.0,106.1549,106.5687,105.2733,105.5792,97279.0
2019-09-12 09:40:00,117.43,117.63,115.8,115.9,57760.0,105.6421,105.8221,104.1758,104.2657,57760.0
2019-09-12 09:50:00,115.91,116.08,115.53,116.04,34311.0,104.2747,104.4276,103.9329,104.3917,34311.0
2019-09-12 10:00:00,116.08,116.27,115.92,115.92,43382.0,104.4276,104.5986,104.2837,104.2837,43382.0
2019-09-12 10:10:00,115.92,117.05,115.89,116.78,88604.0,104.2837,105.3003,104.2567,105.0574,88604.0
2019-09-12 10:20:00,116.82,117.1,116.79,116.92,39455.0,105.0934,105.3453,105.0664,105.1833,39455.0
2019-09-12 10:30:00,116.94,117.01,116.69,116.73,21651.0,105.2013,105.2643,104.9764,105.0124,21651.0
2019-09-12 10:40:00,116.76,116.93,116.61,116.85,24630.0,105.0394,105.1923,104.9044,105.1204,24630.0
2019-09-12 10:50:00,116.81,116.85,115.64,116.2,38659.0,105.0844,105.1204,104.0318,104.5356,38659.0
2019-09-12 11:00:00,116.21,116.21,115.82,116.0,16959.0,104.5446,104.5446,104.1937,104.3557,16959.0
2019-09-12 11:10:00,116.01,116.4,116.01,116.38,13962.0,104.3647,104.7155,104.3647,104.6975,13962.0
2019-09-12 11:20:00,116.42,116.65,116.35,116.53,13833.0,104.7335,104.9404,104.6705,104.8325,13833.0
2019-09-12 11:30:00,116.55,116.59,116.35,116.4,18755.0,104.8505,104.8865,104.6705,104.7155,18755.0
2019-09-12 11:40:00,116.42,116.85,116.42,116.81,19298.0,104.7335,105.1204,104.7335,105.0844,19298.0
2019-09-12 11:50:00,116.77,116.87,116.58,116.69,17299.0,105.0484,105.1383,104.8775,104.9764,17299.0
2019-09-12 12:00:00,116.65,116.73,116.33,116.33,17166.0,104.9404,105.0124,104.6526,104.6526,17166.0
2019-09-12 12:10:00,116.35,116.47,116.25,116.25,13641.0,104.6705,104.7785,104.5806,104.5806,13641.0
2019-09-12 12:20:00,116.29,116.41,116.27,116.41,10490.0,104.6166,104.7245,104.5986,104.7245,10490.0
2019-09-12 12:30:00,116.41,116.54,116.37,116.38,14977.0,104.7245,104.8415,104.6885,104.6975,14977.0
2019-09-12 12:40:00,116.37,116.65,116.36,116.6,12719.0,104.6885,104.9404,104.6795,104.8954,12719.0
2019-09-12 12:50:00,116.6,116.71,116.57,116.69,24609.0,104.8954,104.9944,104.8685,104.9764,24609.0
2019-09-12 13:00:00,116.7,116.86,116.63,116.63,36929.0,104.9854,105.1293,104.9224,104.9224,36929.0
2019-09-12 13:10:00,116.64,116.66,116.52,116.56,30716.0,104.9314,104.9494,104.8235,104.8595,30716.0
2019-09-12 13:20:00,116.56,116.6,116.48,116.48,15391.0,104.8595,104.8954,104.7875,104.7875,15391.0
2019-09-12 13:30:00,116.48,116.58,116.4,116.4,14081.0,104.7875,104.8775,104.7155,104.7155,14081.0
2019-09-12 13:40:00,116.44,116.6,116.42,116.54,9103.0,104.7515,104.8954,104.7335,104.8415,9103.0
2019-09-12 13:50:00,116.52,116.6,116.44,116.53,12134.0,104.8235,104.8954,104.7515,104.8325,12134.0
2019-09-12 14:00:00,116.55,116.74,116.5,116.68,56853.0,104.8505,105.0214,104.8055,104.9674,56853.0
2019-09-12 14:10:00,116.7,116.87,116.65,116.87,38156.0,104.9854,105.1383,104.9404,105.1383,38156.0
2019-09-12 14:20:00,116.88,116.96,116.81,116.94,39193.0,105.1473,105.2193,105.0844,105.2013,39193.0
2019-09-12 14:30:00,116.94,117.22,116.88,117.1,27602.0,105.2013,105.4532,105.1473,105.3453,27602.0
2019-09-12 14:40:00,117.1,117.17,116.87,116.97,22915.0,105.3453,105.4082,105.1383,105.2283,22915.0
2019-09-12 14:50:00,116.97,117.02,116.9,116.98,10378.0,105.2283,105.2733,105.1653,105.2373,10378.0
2019-09-12 15:00:00,116.97,117.0,116.86,116.9,16876.0,105.2283,105.2553,105.1293,105.1653,16876.0
2019-09-12 15:10:00,116.92,116.92,116.71,116.72,22135.0,105.1833,105.1833,104.9944,105.0034,22135.0
2019-09-12 15:20:00,116.69,116.84,116.69,116.7,21493.0,104.9764,105.1114,104.9764,104.9854,21493.0
2019-09-12 15:30:00,116.71,116.78,116.55,116.67,80978.0,104.9944,105.0574,104.8505,104.9584,80978.0
2019-09-12 15:40:00,116.67,116.7,116.47,116.47,63156.0,104.9584,104.9854,104.7785,104.7785,63156.0
2019-09-12 15:50:00,116.44,116.5,116.12,116.19,208573.0,104.7515,104.8055,104.4636,104.5266,208573.0
2019-09-13 09:30:00,116.03,116.13,115.42,115.73,24829.0,104.3827,104.4726,103.8339,104.1128,24829.0
2019-09-13 09:40:00,115.67,116.13,115.5,116.13,23535.0,104.0588,104.4726,103.9059,104.4726,23535.0
2019-09-13 09:50:00,116.19,116.41,116.06,116.19,30300.0,104.5266,104.7245,104.4097,104.5266,30300.0
2019-09-13 10:00:00,116.13,116.2,115.69,115.74,38912.0,104.4726,104.5356,104.0768,104.1218,38912.0
2019-09-13 10:10:00,115.74,116.11,115.65,116.11,13933.0,104.1218,104.4546,104.0408,104.4546,13933.0
2019-09-13 10:20:00,116.08,116.13,115.83,115.83,34674.0,104.4276,104.4726,104.2027,104.2027,34674.0
2019-09-13 10:30:00,115.86,115.94,115.75,115.88,9794.0,104.2297,104.3017,104.1308,104.2477,9794.0
2019-09-13 10:40:00,115.88,116.04,115.82,116.04,15087.0,104.2477,104.3917,104.1937,104.3917,15087.0
2019-09-13 10:50:00,116.03,116.25,115.96,116.2,35469.0,104.3827,104.5806,104.3197,104.5356,35469.0
2019-09-13 11:00:00,116.2,116.49,116.2,116.37,18774.0,104.5356,104.7965,104.5356,104.6885,18774.0
2019-09-13 11:10:00,116.37,116.52,116.3,116.51,12575.0,104.6885,104.8235,104.6256,104.8145,12575.0
2019-09-13 11:20:00,116.48,116.55,116.21,116.29,11295.0,104.7875,104.8505,104.5446,104.6166,11295.0
2019-09-13 11:30:00,116.33,116.4,116.19,116.23,7233.0,104.6526,104.7155,104.5266,104.5626,7233.0
2019-09-13 11:40:00,116.24,116.39,116.2,116.34,9916.0,104.5716,104.7065,104.5356,104.6615,9916.0
2019-09-13 11:50:00,116.4,116.53,116.37,116.5,10668.0,104.7155,104.8325,104.6885,104.8055,10668.0
2019-09-13 12:00:00,116.48,116.74,116.4,116.7,12309.0,104.7875,105.0214,104.7155,104.9854,12309.0
2019-09-13 12:10:00,116.69,116.73,116.58,116.7,10168.0,104.9764,105.0124,104.8775,104.9854,10168.0
2019-09-13 12:20:00,116.69,116.79,116.64,116.78,9547.0,104.9764,105.0664,104.9314,105.0574,9547.0
2019-09-13 12:30:00,116.77,116.99,116.76,116.8,17979.0,105.0484,105.2463,105.0394,105.0754,17979.0
2019-09-13 12:40:00,116.82,116.84,116.73,116.74,10530.0,105.0934,105.1114,105.0124,105.0214,10530.0
2019-09-13 12:50:00,116.73,116.83,116.7,116.78,10732.0,105.0124,105.1024,104.9854,105.0574,10732.0
2019-09-13 13:00:00,116.78,116.83,116.65,116.8,8546.0,105.0574,105.1024,104.9404,105.0754,8546.0
2019-09-13 13:10:00,116.79,116.84,116.63,116.74,37276.0,105.0664,105.1114,104.9224,105.0214,37276.0
2019-09-13 13:20:00,116.74,116.83,116.73,116.79,15105.0,105.0214,105.1024,105.0124,105.0664,15105.0
2019-09-13 13:30:00,116.79,116.91,116.77,116.84,9199.0,105.0664,105.1743,105.0484,105.1114,9199.0
2019-09-13 13:40:00,116.87,116.87,116.61,116.73,13087.0,105.1383,105.1383,104.9044,105.0124,13087.0
2019-09-13 13:50:00,116.73,116.85,116.61,116.64,56027.0,105.0124,105.1204,104.9044,104.9314,56027.0
2019-09-13 14:00:00,116.64,116.81,116.62,116.76,23205.0,104.9314,105.0844,104.9134,105.0394,23205.0
2019-09-13 14:10:00,116.77,116.77,116.55,116.58,11616.0,105.0484,105.0484,104.8505,104.8775,11616.0
2019-09-13 14:20:00,116.58,116.62,116.49,116.58,14696.0,104.8775,104.9134,104.7965,104.8775,14696.0
2019-09-13 14:30:00,116.58,116.64,116.54,116.6,18880.0,104.8775,104.9314,104.8415,104.8954,18880.0
2019-09-13 14:40:00,116.6,116.64,116.49,116.53,35587.0,104.8954,104.9314,104.7965,104.8325,35587.0
2019-09-13 14:50:00,116.54,116.66,116.52,116.58,26827.0,104.8415,104.9494,104.8235,104.8775,26827.0
2019-09-13 15:00:00,116.56,116.6,116.45,116.45,33783.0,104.8595,104.8954,104.7605,104.7605,33783.0
2019-09-13 15:10:00,116.43,116.52,116.3,116.4,62041.0,104.7425,104.8235,104.6256,104.7155,62041.0
2019-09-13 15:20:00,116.4,116.57,116.37,116.56,36519.0,104.7155,104.8685,104.6885,104.8595,36519.0
2019-09-13 15:30:00,116.56,116.71,116.56,116.6,23895.0,104.8595,104.9944,104.8595,104.8954,23895.0
2019-09-13 15:40:00,116.59,116.74,116.53,116.74,66655.0,104.8865,105.0214,104.8325,105.0214,66655.0
2019-09-13 15:50:00,116.75,116.92,116.49,116.51,141033.0,105.0304,105.1833,104.7965,104.8145,141033.0
2019-09-16 09:30:00,115.18,115.81,114.57,115.13,51794.0,103.618,104.1847,103.0692,103.573,51794.0
2019-09-16 09:40:00,115.17,115.41,115.0,115.05,98531.0,103.609,103.8249,103.4561,103.501,98531.0
2019-09-16 09:50:00,115.17,115.37,115.09,115.1,18945.0,103.609,103.7889,103.537,103.546,18945.0
2019-09-16 10:00:00,115.04,115.27,115.04,115.27,4134.0,103.492,103.699,103.492,103.699,4134.0
2019-09-16 10:10:00,115.3,115.64,115.28,115.47,14703.0,103.7259,104.0318,103.708,103.8789,14703.0
2019-09-16 10:20:00,115.49,115.7,115.45,115.49,94414.0,103.8969,104.0858,103.8609,103.8969,94414.0
2019-09-16 10:30:00,115.44,115.47,115.35,115.4,8270.0,103.8519,103.8789,103.7709,103.8159,8270.0
2019-09-16 10:40:00,115.35,115.5,115.28,115.3,22523.0,103.7709,103.9059,103.708,103.7259,22523.0
2019-09-16 10:50:00,115.28,115.44,115.1,115.2,11419.0,103.708,103.8519,103.546,103.636,11419.0
2019-09-16 11:00:00,115.24,115.65,115.22,115.65,5319.0,103.672,104.0408,103.654,104.0408,5319.0
2019-09-16 11:10:00,115.68,115.72,115.61,115.65,4406.0,104.0678,104.1038,104.0048,104.0408,4406.0
2019-09-16 11:20:00,115.57,115.75,115.55,115.63,4210.0,103.9688,104.1308,103.9508,104.0228,4210.0
2019-09-16 11:30:00,115.55,115.56,115.31,115.32,2141.0,103.9508,103.9598,103.7349,103.7439,2141.0
2019-09-16 11:40:00,115.3,115.32,115.13,115.23,11469.0,103.7259,103.7439,103.573,103.663,11469.0
2019-09-16 11:50:00,115.13,115.28,115.07,115.14,22839.0,103.573,103.708,103.519,103.582,22839.0
2019-09-16 12:00:00,115.15,115.29,115.11,115.21,18682.0,103.591,103.7169,103.555,103.645,18682.0
2019-09-16 12:10:00,115.23,115.31,115.2,115.26,7591.0,103.663,103.7349,103.636,103.69,7591.0
2019-09-16 12:20:00,115.2,115.28,115.15,115.28,5322.0,103.636,103.708,103.591,103.708,5322.0
2019-09-16 12:30:00,115.26,115.32,115.2,115.32,8443.0,103.69,103.7439,103.636,103.7439,8443.0
2019-09-16 12:40:00,115.33,115.39,115.18,115.28,4400.0,103.7529,103.8069,103.618,103.708,4400.0
2019-09-16 12:50:00,115.3,115.36,115.24,115.26,5469.0,103.7259,103.7799,103.672,103.69,5469.0
2019-09-16 13:00:00,115.21,115.32,115.2,115.3,2420.0,103.645,103.7439,103.636,103.7259,2420.0
2019-09-16 13:10:00,115.31,115.32,115.23,115.28,1927.0,103.7349,103.7439,103.663,103.708,1927.0
2019-09-16 13:20:00,115.28,115.36,115.25,115.35,7947.0,103.708,103.7799,103.681,103.7709,7947.0
2019-09-16 13:30:00,115.38,115.44,115.32,115.32,3312.0,103.7979,103.8519,103.7439,103.7439,3312.0
2019-09-16 13:40:00,115.41,115.45,115.3,115.36,7424.0,103.8249,103.8609,103.7259,103.7799,7424.0
2019-09-16 13:50:00,115.32,115.5,115.28,115.46,7142.0,103.7439,103.9059,103.708,103.8699,7142.0
2019-09-16 14:00:00,115.48,115.58,115.38,115.4,7161.0,103.8879,103.9778,103.7979,103.8159,7161.0
2019-09-16 14:10:00,115.35,115.53,115.35,115.52,4656.0,103.7709,103.9329,103.7709,103.9239,4656.0
2019-09-16 14:20:00,115.53,115.6,115.49,115.54,7483.0,103.9329,103.9958,103.8969,103.9419,7483.0
2019-09-16 14:30:00,115.51,115.55,115.35,115.39,4128.0,103.9149,103.9508,103.7709,103.8069,4128.0
2019-09-16 14:40:00,115.37,115.41,115.26,115.26,3873.0,103.7889,103.8249,103.69,103.69,3873.0
2019-09-16 14:50:00,115.29,115.37,115.28,115.29,5219.0,103.7169,103.7889,103.708,103.7169,5219.0
2019-09-16 15:00:00,115.28,115.33,115.15,115.16,12047.0,103.708,103.7529,103.591,103.6,12047.0
2019-09-16 15:10:00,115.21,115.37,115.21,115.3,15821.0,103.645,103.7889,103.645,103.7259,15821.0
2019-09-16 15:20:00,115.3,115.31,115.13,115.14,12855.0,103.7259,103.7349,103.573,103.582,12855.0
2019-09-16 15:30:00,115.12,115.32,115.1,115.19,8802.0,103.564,103.7439,103.546,103.627,8802.0
2019-09-16 15:40:00,115.17,115.25,115.07,115.09,31854.0,103.609,103.681,103.519,103.537,31854.0
2019-09-16 15:50:00,115.1,115.51,115.1,115.25,166286.0,103.546,103.9149,103.546,103.681,166286.0
2019-09-17 09:30:00,114.98,115.2,114.45,114.7,19090.0,103.4381,103.636,102.9613,103.1862,19090.0
2019-09-17 09:40:00,114.78,115.3,114.73,114.93,11775.0,103.2581,103.7259,103.2132,103.3931,11775.0
2019-09-17 09:50:00,114.93,114.93,114.46,114.68,18314.0,103.3931,103.3931,102.9703,103.1682,18314.0
2019-09-17 10:00:00,114.66,114.73,114.44,114.59,18480.0,103.1502,103.2132,102.9523,103.0872,18480.0
2019-09-17 10:10:00,114.57,115.04,114.46,114.94,12889.0,103.0692,103.492,102.9703,103.4021,12889.0
2019-09-17 10:20:00,114.95,115.1,114.86,115.05,10214.0,103.4111,103.546,103.3301,103.501,10214.0
2019-09-17 10:30:00,115.1,115.31,115.02,115.02,10303.0,103.546,103.7349,103.4741,103.4741,10303.0
2019-09-17 10:40:00,115.03,115.1,114.94,115.04,12702.0,103.483,103.546,103.4021,103.492,12702.0
2019-09-17 10:50:00,115.07,115.1,114.96,115.06,11027.0,103.519,103.546,103.4201,103.51,11027.0
2019-09-17 11:00:00,115.05,115.44,115.05,115.31,18880.0,103.501,103.8519,103.501,103.7349,18880.0
2019-09-17 11:10:00,115.28,115.42,115.24,115.37,13444.0,103.708,103.8339,103.672,103.7889,13444.0
2019-09-17 11:20:00,115.36,115.54,115.36,115.44,9977.0,103.7799,103.9419,103.7799,103.8519,9977.0
2019-09-17 11:30:00,115.48,115.54,115.47,115.54,5282.0,103.8879,103.9419,103.8789,103.9419,5282.0
2019-09-17 11:40:00,115.53,115.55,115.37,115.37,14483.0,103.9329,103.9508,103.7889,103.7889,14483.0
2019-09-17 11:50:00,115.34,115.68,115.27,115.65,71340.0,103.7619,104.0678,103.699,104.0408,71340.0
2019-09-17 12:00:00,115.67,115.87,115.59,115.7,50702.0,104.0588,104.2387,103.9868,104.0858,50702.0
2019-09-17 12:10:00,115.66,115.74,115.43,115.45,7772.0,104.0498,104.1218,103.8429,103.8609,7772.0
2019-09-17 12:20:00,115.44,115.53,115.42,115.53,10237.0,103.8519,103.9329,103.8339,103.9329,10237.0
2019-09-17 12:30:00,115.5,115.5,115.31,115.31,8625.0,103.9059,103.9059,103.7349,103.7349,8625.0
2019-09-17 12:40:00,115.37,115.44,115.34,115.42,3150.0,103.7889,103.8519,103.7619,103.8339,3150.0
2019-09-17 12:50:00,115.43,115.56,115.41,115.56,6489.0,103.8429,103.9598,103.8249,103.9598,6489.0
2019-09-17 13:00:00,115.52,115.66,115.52,115.63,4129.0,103.9239,104.0498,103.9239,104.0228,4129.0
2019-09-17 13:10:00,115.63,115.7,115.63,115.7,7400.0,104.0228,104.0858,104.0228,104.0858,7400.0
2019-09-17 13:20:00,115.7,115.72,115.6,115.62,9403.0,104.0858,104.1038,103.9958,104.0138,9403.0
2019-09-17 13:30:00,115.62,115.63,115.5,115.51,8916.0,104.0138,104.0228,103.9059,103.9149,8916.0
2019-09-17 13:40:00,115.53,115.72,115.53,115.7,5142.0,103.9329,104.1038,103.9329,104.0858,5142.0
2019-09-17 13:50:00,115.7,115.81,115.58,115.62,12259.0,104.0858,104.1847,103.9778,104.0138,12259.0
2019-09-17 14:00:00,115.66,115.77,115.5,115.56,9509.0,104.0498,104.1488,103.9059,103.9598,9509.0
2019-09-17 14:10:00,115.57,115.59,115.49,115.53,14324.0,103.9688,103.9868,103.8969,103.9329,14324.0
2019-09-17 14:20:00,115.56,115.56,115.49,115.51,13466.0,103.9598,103.9598,103.8969,103.9149,13466.0
2019-09-17 14:30:00,115.51,115.57,115.49,115.53,7382.0,103.9149,103.9688,103.8969,103.9329,7382.0
2019-09-17 14:40:00,115.54,115.62,115.49,115.51,25387.0,103.9419,104.0138,103.8969,103.9149,25387.0
2019-09-17 14:50:00,115.53,115.54,115.4,115.45,10053.0,103.9329,103.9419,103.8159,103.8609,10053.0
2019-09-17 15:00:00,115.46,115.48,115.34,115.41,15206.0,103.8699,103.8879,103.7619,103.8249,15206.0
2019-09-17 15:10:00,115.44,115.58,115.42,115.51,36082.0,103.8519,103.9778,103.8339,103.9149,36082.0
2019-09-17 15:20:00,115.5,115.56,115.42,115.54,29913.0,103.9059,103.9598,103.8339,103.9419,29913.0
2019-09-17 15:30:00,115.53,115.64,115.51,115.59,22310.0,103.9329,104.0318,103.9149,103.9868,22310.0
2019-09-17 15:40:00,115.58,115.65,115.51,115.51,30098.0,103.9778,104.0408,103.9149,103.9149,30098.0
2019-09-17 15:50:00,115.53,115.54,115.1,115.3,239359.0,103.9329,103.9419,103.546,103.7259,239359.0
2019-09-18 09:30:00,115.21,115.56,115.17,115.56,12966.0,103.645,103.9598,103.609,103.9598,12966.0
2019-09-18 09:40:00,115.52,115.52,115.06,115.08,10733.0,103.9239,103.9239,103.51,103.528,10733.0
2019-09-18 09:50:00,115.02,115.25,114.98,115.17,10041.0,103.4741,103.681,103.4381,103.609,10041.0
2019-09-18 10:00:00,115.2,115.36,115.11,115.35,11733.0,103.636,103.7799,103.555,103.7709,11733.0
2019-09-18 10:10:00,115.34,115.5,115.33,115.42,31850.0,103.7619,103.9059,103.7529,103.8339,31850.0
2019-09-18 10:20:00,115.43,115.59,115.39,115.44,8606.0,103.8429,103.9868,103.8069,103.8519,8606.0
2019-09-18 10:30:00,115.42,115.67,115.42,115.52,33503.0,103.8339,104.0588,103.8339,103.9239,33503.0
2019-09-18 10:40:00,115.41,115.5,115.35,115.41,10861.0,103.8249,103.9059,103.7709,103.8249,10861.0
2019-09-18 10:50:00,115.4,115.55,115.37,115.5,29729.0,103.8159,103.9508,103.7889,103.9059,29729.0
2019-09-18 11:00:00,115.51,115.59,115.35,115.38,25243.0,103.9149,103.9868,103.7709,103.7979,25243.0
2019-09-18 11:10:00,115.38,115.62,115.38,115.55,18811.0,103.7979,104.0138,103.7979,103.9508,18811.0
2019-09-18 11:20:00,115.57,115.79,115.56,115.73,9069.0,103.9688,104.1668,103.9598,104.1128,9069.0
2019-09-18 11:30:00,115.74,115.83,115.67,115.8,11477.0,104.1218,104.2027,104.0588,104.1758,11477.0
2019-09-18 11:40:00,115.81,115.87,115.71,115.72,11684.0,104.1847,104.2387,104.0948,104.1038,11684.0
2019-09-18 11:50:00,115.72,115.74,115.63,115.74,10721.0,104.1038,104.1218,104.0228,104.1218,10721.0
2019-09-18 12:00:00,115.8,115.86,115.78,115.82,4971.0,104.1758,104.2297,104.1578,104.1937,4971.0
2019-09-18 12:10:00,115.84,115.96,115.76,115.94,7919.0,104.2117,104.3197,104.1398,104.3017,7919.0
2019-09-18 12:20:00,115.92,116.1,115.9,116.07,17138.0,104.2837,104.4456,104.2657,104.4187,17138.0
2019-09-18 12:30:00,116.07,116.11,115.94,115.96,21791.0,104.4187,104.4546,104.3017,104.3197,21791.0
2019-09-18 12:40:00,115.97,115.99,115.89,115.9,6185.0,104.3287,104.3467,104.2567,104.2657,6185.0
2019-09-18 12:50:00,115.94,115.94,115.79,115.84,8416.0,104.3017,104.3017,104.1668,104.2117,8416.0
2019-09-18 13:00:00,115.85,115.95,115.82,115.94,37524.0,104.2207,104.3107,104.1937,104.3017,37524.0
2019-09-18 13:10:00,115.95,116.0,115.86,115.86,13007.0,104.3107,104.3557,104.2297,104.2297,13007.0
2019-09-18 13:20:00,115.87,115.92,115.6,115.63,8588.0,104.2387,104.2837,103.9958,104.0228,8588.0
2019-09-18 13:30:00,115.63,115.66,115.54,115.66,9345.0,104.0228,104.0498,103.9419,104.0498,9345.0
2019-09-18 13:40:00,115.64,115.65,115.53,115.55,5995.0,104.0318,104.0408,103.9329,103.9508,5995.0
2019-09-18 13:50:00,115.56,115.91,115.54,115.91,8495.0,103.9598,104.2747,103.9419,104.2747,8495.0
2019-09-18 14:00:00,115.83,115.99,115.0,115.59,20090.0,104.2027,104.3467,103.4561,103.9868,20090.0
2019-09-18 14:10:00,115.56,115.56,114.83,115.02,31349.0,103.9598,103.9598,103.3031,103.4741,31349.0
2019-09-18 14:20:00,115.0,115.18,114.85,115.07,13225.0,103.4561,103.618,103.3211,103.519,13225.0
2019-09-18 14:30:00,115.06,115.08,114.82,114.93,16023.0,103.51,103.528,103.2941,103.3931,16023.0
2019-09-18 14:40:00,114.97,115.21,114.83,115.04,14522.0,103.4291,103.645,103.3031,103.492,14522.0
2019-09-18 14:50:00,115.04,115.43,115.0,115.14,53500.0,103.492,103.8429,103.4561,103.582,53500.0
2019-09-18 15:00:00,115.14,115.5,115.04,115.45,18815.0,103.582,103.9059,103.492,103.8609,18815.0
2019-09-18 15:10:00,115.47,115.75,115.45,115.74,113421.0,103.8789,104.1308,103.8609,104.1218,113421.0
2019-09-18 15:20:00,115.75,115.84,115.67,115.78,19672.0,104.1308,104.2117,104.0588,104.1578,19672.0
2019-09-18 15:30:00,115.83,116.26,115.8,116.15,20999.0,104.2027,104.5896,104.1758,104.4906,20999.0
2019-09-18 15:40:00,116.13,116.37,116.13,116.35,24999.0,104.4726,104.6885,104.4726,104.6705,24999.0
2019-09-18 15:50:00,116.36,116.62,116.26,116.55,125449.0,104.6795,104.9134,104.5896,104.8505,125449.0
2019-09-19 09:30:00,116.1,116.84,116.1,116.78,27911.0,104.4456,105.1114,104.4456,105.0574,27911.0
2019-09-19 09:40:00,116.62,116.68,116.19,116.23,48590.0,104.9134,104.9674,104.5266,104.5626,48590.0
2019-09-19 09:50:00,116.27,116.3,115.81,116.08,16402.0,104.5986,104.6256,104.1847,104.4276,16402.0
2019-09-19 10:00:00,116.03,116.18,115.94,115.95,15494.0,104.3827,104.5176,104.3017,104.3107,15494.0
2019-09-19 10:10:00,116.0,116.0,115.71,115.83,10602.0,104.3557,104.3557,104.0948,104.2027,10602.0
2019-09-19 10:20:00,115.89,115.94,115.75,115.78,29691.0,104.2567,104.3017,104.1308,104.1578,29691.0
2019-09-19 10:30:00,115.84,116.26,115.82,116.1,35080.0,104.2117,104.5896,104.1937,104.4456,35080.0
2019-09-19 10:40:00,116.11,116.15,115.9,116.05,7337.0,104.4546,104.4906,104.2657,104.4007,7337.0
2019-09-19 10:50:00,116.02,116.23,115.93,115.93,6803.0,104.3737,104.5626,104.2927,104.2927,6803.0
2019-09-19 11:00:00,115.95,116.17,115.89,116.12,11323.0,104.3107,104.5086,104.2567,104.4636,11323.0
2019-09-19 11:10:00,116.12,116.18,115.93,116.12,26495.0,104.4636,104.5176,104.2927,104.4636,26495.0
2019-09-19 11:20:00,116.17,116.29,116.11,116.13,13451.0,104.5086,104.6166,104.4546,104.4726,13451.0
2019-09-19 11:30:00,116.13,116.24,116.07,116.17,11658.0,104.4726,104.5716,104.4187,104.5086,11658.0
2019-09-19 11:40:00,116.15,116.15,115.96,115.99,8915.0,104.4906,104.4906,104.3197,104.3467,8915.0
2019-09-19 11:50:00,115.98,116.0,115.89,115.9,10231.0,104.3377,104.3557,104.2567,104.2657,10231.0
2019-09-19 12:00:00,115.91,115.97,115.87,115.93,10256.0,104.2747,104.3287,104.2387,104.2927,10256.0
2019-09-19 12:10:00,115.94,116.0,115.78,115.8,6782.0,104.3017,104.3557,104.1578,104.1758,6782.0
2019-09-19 12:20:00,115.79,115.8,115.5,115.55,9055.0,104.1668,104.1758,103.9059,103.9508,9055.0
2019-09-19 12:30:00,115.54,115.63,115.48,115.63,11838.0,103.9419,104.0228,103.8879,104.0228,11838.0
2019-09-19 12:40:00,115.63,115.72,115.62,115.71,25005.0,104.0228,104.1038,104.0138,104.0948,25005.0
2019-09-19 12:50:00,115.64,115.67,115.57,115.64,7404.0,104.0318,104.0588,103.9688,104.0318,7404.0
2019-09-19 13:00:00,115.66,115.73,115.48,115.48,8708.0,104.0498,104.1128,103.8879,103.8879,8708.0
2019-09-19 13:10:00,115.5,115.61,115.4,115.61,66974.0,103.9059,104.0048,103.8159,104.0048,66974.0
2019-09-19 13:20:00,115.62,115.65,115.47,115.49,17673.0,104.0138,104.0408,103.8789,103.8969,17673.0
2019-09-19 13:30:00,115.49,115.54,115.07,115.3,17731.0,103.8969,103.9419,103.519,103.7259,17731.0
2019-09-19 13:40:00,115.36,115.37,115.09,115.32,9588.0,103.7799,103.7889,103.537,103.7439,9588.0
2019-09-19 13:50:00,115.3,115.35,115.23,115.26,7173.0,103.7259,103.7709,103.663,103.69,7173.0
2019-09-19 14:00:00,115.25,115.34,115.25,115.31,12875.0,103.681,103.7619,103.681,103.7349,12875.0
2019-09-19 14:10:00,115.32,115.43,115.27,115.39,8814.0,103.7439,103.8429,103.699,103.8069,8814.0
2019-09-19 14:20:00,115.42,115.42,115.25,115.32,6107.0,103.8339,103.8339,103.681,103.7439,6107.0
2019-09-19 14:30:00,115.31,115.37,115.24,115.32,6627.0,103.7349,103.7889,103.672,103.7439,6627.0
2019-09-19 14:40:00,115.32,115.51,115.31,115.51,84071.0,103.7439,103.9149,103.7349,103.9149,84071.0
2019-09-19 14:50:00,115.54,115.99,115.53,115.9,41504.0,103.9419,104.3467,103.9329,104.2657,41504.0
2019-09-19 15:00:00,115.88,115.88,115.62,115.76,8238.0,104.2477,104.2477,104.0138,104.1398,8238.0
2019-09-19 15:10:00,115.74,115.79,115.6,115.62,47719.0,104.1218,104.1668,103.9958,104.0138,47719.0
2019-09-19 15:20:00,115.63,115.79,115.61,115.68,17390.0,104.0228,104.1668,104.0048,104.0678,17390.0
2019-09-19 15:30:00,115.69,115.72,115.51,115.71,25622.0,104.0768,104.1038,103.9149,104.0948,25622.0
2019-09-19 15:40:00,115.7,115.85,115.69,115.76,41279.0,104.0858,104.2207,104.0768,104.1398,41279.0
2019-09-19 15:50:00,115.76,116.06,115.6,115.92,321207.0,104.1398,104.4097,103.9958,104.2837,321207.0
2019-09-20 09:30:00,115.66,116.23,115.36,116.07,508145.0,104.0498,104.5626,103.7799,104.4187,508145.0
2019-09-20 09:40:00,115.99,116.31,115.85,116.07,14105.0,104.3467,104.6346,104.2207,104.4187,14105.0
2019-09-20 09:50:00,115.97,116.54,115.92,116.17,30757.0,104.3287,104.8415,104.2837,104.5086,30757.0
2019-09-20 10:00:00,116.19,116.53,116.18,116.41,28751.0,104.5266,104.8325,104.5176,104.7245,28751.0
2019-09-20 10:10:00,116.25,116.32,115.91,116.1,21798.0,104.5806,104.6436,104.2747,104.4456,21798.0
2019-09-20 10:20:00,116.09,116.39,116.0,116.36,15980.0,104.4366,104.7065,104.3557,104.6795,15980.0
2019-09-20 10:30:00,116.4,116.45,116.18,116.2,53273.0,104.7155,104.7605,104.5176,104.5356,53273.0
2019-09-20 10:40:00,116.23,116.25,115.97,116.07,23281.0,104.5626,104.5806,104.3287,104.4187,23281.0
2019-09-20 10:50:00,116.07,116.19,116.02,116.13,20048.0,104.4187,104.5266,104.3737,104.4726,20048.0
2019-09-20 11:00:00,116.11,116.27,116.06,116.24,15812.0,104.4546,104.5986,104.4097,104.5716,15812.0
2019-09-20 11:10:00,116.2,116.27,115.99,116.04,17475.0,104.5356,104.5986,104.3467,104.3917,17475.0
2019-09-20 11:20:00,116.03,116.26,116.02,116.07,18763.0,104.3827,104.5896,104.3737,104.4187,18763.0
2019-09-20 11:30:00,116.07,116.15,116.0,116.0,11153.0,104.4187,104.4906,104.3557,104.3557,11153.0
2019-09-20 11:40:00,116.06,116.09,115.92,116.07,14394.0,104.4097,104.4366,104.2837,104.4187,14394.0
2019-09-20 11:50:00,116.07,116.25,116.04,116.19,15692.0,104.4187,104.5806,104.3917,104.5266,15692.0
2019-09-20 12:00:00,116.19,116.38,116.19,116.37,20550.0,104.5266,104.6975,104.5266,104.6885,20550.0
2019-09-20 12:10:00,116.37,116.62,116.36,116.56,20424.0,104.6885,104.9134,104.6795,104.8595,20424.0
2019-09-20 12:20:00,116.6,116.62,116.38,116.46,16032.0,104.8954,104.9134,104.6975,104.7695,16032.0
2019-09-20 12:30:00,116.47,116.47,116.22,116.32,13019.0,104.7785,104.7785,104.5536,104.6436,13019.0
2019-09-20 12:40:00,116.32,116.39,116.26,116.36,17818.0,104.6436,104.7065,104.5896,104.6795,17818.0
2019-09-20 12:50:00,116.36,116.43,116.36,116.41,12893.0,104.6795,104.7425,104.6795,104.7245,12893.0
2019-09-20 13:00:00,116.42,116.53,116.42,116.47,15365.0,104.7335,104.8325,104.7335,104.7785,15365.0
2019-09-20 13:10:00,116.46,116.46,114.62,115.34,144077.0,104.7695,104.7695,103.1142,103.7619,144077.0
2019-09-20 13:20:00,115.34,115.64,115.23,115.56,39583.0,103.7619,104.0318,103.663,103.9598,39583.0
2019-09-20 13:30:00,115.57,115.57,115.32,115.37,22533.0,103.9688,103.9688,103.7439,103.7889,22533.0
2019-09-20 13:40:00,115.37,115.5,115.24,115.26,35973.0,103.7889,103.9059,103.672,103.69,35973.0
2019-09-20 13:50:00,115.25,115.65,115.21,115.59,34114.0,103.681,104.0408,103.645,103.9868,34114.0
2019-09-20 14:00:00,115.64,115.88,115.61,115.7,41476.0,104.0318,104.2477,104.0048,104.0858,41476.0
2019-09-20 14:10:00,115.71,115.73,115.34,115.61,35930.0,104.0948,104.1128,103.7619,104.0048,35930.0
2019-09-20 14:20:00,115.61,115.86,115.61,115.86,26040.0,104.0048,104.2297,104.0048,104.2297,26040.0
2019-09-20 14:30:00,115.86,116.17,115.84,116.15,24046.0,104.2297,104.5086,104.2117,104.4906,24046.0
2019-09-20 14:40:00,116.16,116.16,116.05,116.09,22436.0,104.4996,104.4996,104.4007,104.4366,22436.0
2019-09-20 14:50:00,116.09,116.1,115.97,115.97,19653.0,104.4366,104.4456,104.3287,104.3287,19653.0
2019-09-20 15:00:00,115.97,116.07,115.9,115.98,21585.0,104.3287,104.4187,104.2657,104.3377,21585.0
2019-09-20 15:10:00,115.98,116.16,115.89,116.11,43626.0,104.3377,104.4996,104.2567,104.4546,43626.0
2019-09-20 15:20:00,116.12,116.14,115.92,115.97,29000.0,104.4636,104.4816,104.2837,104.3287,29000.0
2019-09-20 15:30:00,115.96,116.04,115.81,115.93,49189.0,104.3197,104.3917,104.1847,104.2927,49189.0
2019-09-20 15:40:00,115.94,116.0,115.7,115.73,41845.0,104.3017,104.3557,104.0858,104.1128,41845.0
2019-09-20 15:50:00,115.76,116.08,115.23,115.28,245963.0,104.1398,104.4276,103.663,103.708,245963.0
2019-09-23 09:30:00,114.95,115.14,114.46,115.0,31925.0,103.4111,103.582,102.9703,103.4561,31925.0
2019-09-23 09:40:00,115.01,115.1,114.79,114.88,17924.0,103.4651,103.546,103.2671,103.3481,17924.0
2019-09-23 09:50:00,114.92,115.02,114.79,114.95,14457.0,103.3841,103.4741,103.2671,103.4111,14457.0
2019-09-23 10:00:00,114.8,114.8,113.92,113.99,41414.0,103.2761,103.2761,102.4845,102.5474,41414.0
2019-09-23 10:10:00,113.95,114.0,113.67,113.8,33875.0,102.5115,102.5564,102.2596,102.3765,33875.0
2019-09-23 10:20:00,113.8,114.2,113.8,114.14,39027.0,102.3765,102.7364,102.3765,102.6824,39027.0
2019-09-23 10:30:00,114.17,114.24,113.87,113.87,39459.0,102.7094,102.7723,102.4395,102.4395,39459.0
2019-09-23 10:40:00,113.91,113.92,113.51,113.69,42460.0,102.4755,102.4845,102.1156,102.2776,42460.0
2019-09-23 10:50:00,113.66,113.84,113.39,113.47,22539.0,102.2506,102.4125,102.0077,102.0796,22539.0
2019-09-23 11:00:00,113.47,113.93,113.47,113.79,17213.0,102.0796,102.4935,102.0796,102.3675,17213.0
2019-09-23 11:10:00,113.71,114.11,113.68,113.94,15017.0,102.2956,102.6554,102.2686,102.5025,15017.0
2019-09-23 11:20:00,113.97,114.26,113.94,114.21,10714.0,102.5295,102.7903,102.5025,102.7454,10714.0
2019-09-23 11:30:00,114.25,114.34,114.13,114.22,12225.0,102.7813,102.8623,102.6734,102.7544,12225.0
2019-09-23 11:40:00,114.22,114.32,114.09,114.29,24593.0,102.7544,102.8443,102.6374,102.8173,24593.0
2019-09-23 11:50:00,114.34,114.42,114.25,114.38,14066.0,102.8623,102.9343,102.7813,102.8983,14066.0
2019-09-23 12:00:00,114.39,114.47,114.23,114.47,15791.0,102.9073,102.9793,102.7634,102.9793,15791.0
2019-09-23 12:10:00,114.45,114.48,114.32,114.44,10853.0,102.9613,102.9883,102.8443,102.9523,10853.0
2019-09-23 12:20:00,114.39,114.63,114.36,114.56,11810.0,102.9073,103.1232,102.8803,103.0602,11810.0
2019-09-23 12:30:00,114.57,114.65,114.54,114.55,9581.0,103.0692,103.1412,103.0422,103.0512,9581.0
2019-09-23 12:40:00,114.54,114.54,114.42,114.42,12137.0,103.0422,103.0422,102.9343,102.9343,12137.0
2019-09-23 12:50:00,114.39,114.54,114.31,114.44,16294.0,102.9073,103.0422,102.8353,102.9523,16294.0
2019-09-23 13:00:00,114.44,114.52,114.36,114.4,15768.0,102.9523,103.0242,102.8803,102.9163,15768.0
2019-09-23 13:10:00,114.41,114.41,114.27,114.32,13964.0,102.9253,102.9253,102.7993,102.8443,13964.0
2019-09-23 13:20:00,114.32,114.37,114.23,114.31,14493.0,102.8443,102.8893,102.7634,102.8353,14493.0
2019-09-23 13:30:00,114.28,114.46,114.21,114.43,23380.0,102.8083,102.9703,102.7454,102.9433,23380.0
2019-09-23 13:40:00,114.45,114.62,114.45,114.62,8155.0,102.9613,103.1142,102.9613,103.1142,8155.0
2019-09-23 13:50:00,114.62,114.78,114.61,114.74,11191.0,103.1142,103.2581,103.1052,103.2222,11191.0
2019-09-23 14:00:00,114.75,114.75,114.64,114.66,9011.0,103.2312,103.2312,103.1322,103.1502,9011.0
2019-09-23 14:10:00,114.64,114.69,114.6,114.65,13509.0,103.1322,103.1772,103.0962,103.1412,13509.0
2019-09-23 14:20:00,114.64,114.73,114.63,114.7,14172.0,103.1322,103.2132,103.1232,103.1862,14172.0
2019-09-23 14:30:00,114.71,114.71,114.61,114.64,8732.0,103.1952,103.1952,103.1052,103.1322,8732.0
2019-09-23 14:40:00,114.62,114.75,114.56,114.7,25254.0,103.1142,103.2312,103.0602,103.1862,25254.0
2019-09-23 14:50:00,114.7,114.75,114.65,114.66,18573.0,103.1862,103.2312,103.1412,103.1502,18573.0
2019-09-23 15:00:00,114.67,114.82,114.64,114.74,15766.0,103.1592,103.2941,103.1322,103.2222,15766.0
2019-09-23 15:10:00,114.74,114.75,114.63,114.69,25942.0,103.2222,103.2312,103.1232,103.1772,25942.0
2019-09-23 15:20:00,114.69,114.7,114.59,114.59,20701.0,103.1772,103.1862,103.0872,103.0872,20701.0
2019-09-23 15:30:00,114.59,114.6,114.39,114.44,19715.0,103.0872,103.0962,102.9073,102.9523,19715.0
2019-09-23 15:40:00,114.43,114.46,114.36,114.41,39665.0,102.9433,102.9703,102.8803,102.9253,39665.0
2019-09-23 15:50:00,114.43,114.51,114.18,114.29,122517.0,102.9433,103.0152,102.7184,102.8173,122517.0
2019-09-24 09:30:00,115.04,115.06,114.25,114.42,36078.0,103.492,103.51,102.7813,102.9343,36078.0
2019-09-24 09:40:00,114.53,114.78,114.24,114.43,17523.0,103.0332,103.2581,102.7723,102.9433,17523.0
2019-09-24 09:50:00,114.43,114.5,113.86,113.9,19066.0,102.9433,103.0063,102.4305,102.4665,19066.0
2019-09-24 10:00:00,113.89,113.97,113.57,113.57,31070.0,102.4575,102.5295,102.1696,102.1696,31070.0
2019-09-24 10:10:00,113.6,113.68,113.3,113.34,38726.0,102.1966,102.2686,101.9267,101.9627,38726.0
2019-09-24 10:20:00,113.34,113.35,112.74,112.83,44867.0,101.9627,101.9717,101.4229,101.5039,44867.0
2019-09-24 10:30:00,112.82,112.92,112.54,112.55,58225.0,101.4949,101.5849,101.243,101.252,58225.0
2019-09-24 10:40:00,112.57,112.64,112.35,112.57,25529.0,101.27,101.333,101.0721,101.27,25529.0
2019-09-24 10:50:00,112.64,112.92,112.64,112.86,16622.0,101.333,101.5849,101.333,101.5309,16622.0
2019-09-24 11:00:00,112.79,112.79,112.32,112.57,21843.0,101.4679,101.4679,101.0451,101.27,21843.0
2019-09-24 11:10:00,112.65,112.78,112.62,112.71,13661.0,101.342,101.4589,101.315,101.3959,13661.0
2019-09-24 11:20:00,112.7,112.95,112.69,112.78,147760.0,101.3869,101.6118,101.3779,101.4589,147760.0
2019-09-24 11:30:00,112.79,112.9,112.2,112.22,22763.0,101.4679,101.5669,100.9371,100.9551,22763.0
2019-09-24 11:40:00,112.21,112.4,112.06,112.25,19961.0,100.9461,101.1171,100.8112,100.9821,19961.0
2019-09-24 11:50:00,112.22,112.23,111.92,111.94,19803.0,100.9551,100.9641,100.6852,100.7032,19803.0
2019-09-24 12:00:00,111.96,112.37,111.87,112.35,35017.0,100.7212,101.0901,100.6403,101.0721,35017.0
2019-09-24 12:10:00,112.39,112.4,111.93,111.93,34260.0,101.1081,101.1171,100.6942,100.6942,34260.0
2019-09-24 12:20:00,111.9,112.0,111.28,111.51,72430.0,100.6672,100.7572,100.1095,100.3164,72430.0
2019-09-24 12:30:00,111.53,111.6,111.2,111.29,31830.0,100.3344,100.3974,100.0375,100.1185,31830.0
2019-09-24 12:40:00,111.31,111.33,110.94,111.07,82938.0,100.1365,100.1545,99.8036,99.9206,82938.0
2019-09-24 12:50:00,111.06,111.08,110.75,110.96,39061.0,99.9116,99.9296,99.6327,99.8216,39061.0
2019-09-24 13:00:00,110.95,111.42,110.95,111.27,75988.0,99.8126,100.2354,99.8126,100.1005,75988.0
2019-09-24 13:10:00,111.27,111.31,111.03,111.18,56265.0,100.1005,100.1365,99.8846,100.0195,56265.0
2019-09-24 13:20:00,111.2,111.34,110.96,111.16,41762.0,100.0375,100.1635,99.8216,100.0015,41762.0
2019-09-24 13:30:00,111.18,111.35,111.17,111.17,48669.0,100.0195,100.1725,100.0105,100.0105,48669.0
2019-09-24 13:40:00,111.18,111.26,111.04,111.18,11393.0,100.0195,100.0915,99.8936,100.0195,11393.0
2019-09-24 13:50:00,111.17,111.21,110.95,110.99,12548.0,100.0105,100.0465,99.8126,99.8486,12548.0
2019-09-24 14:00:00,110.95,111.01,110.63,110.65,20641.0,99.8126,99.8666,99.5247,99.5427,20641.0
2019-09-24 14:10:00,110.61,111.65,110.61,111.38,110746.0,99.5067,100.4423,99.5067,100.1994,110746.0
2019-09-24 14:20:00,111.38,111.51,111.13,111.45,74065.0,100.1994,100.3164,99.9745,100.2624,74065.0
2019-09-24 14:30:00,111.48,111.51,110.67,110.95,40054.0,100.2894,100.3164,99.5607,99.8126,40054.0
2019-09-24 14:40:00,110.97,111.15,110.82,111.15,40549.0,99.8306,99.9925,99.6957,99.9925,40549.0
2019-09-24 14:50:00,111.08,111.25,110.99,111.04,32899.0,99.9296,100.0825,99.8486,99.8936,32899.0
2019-09-24 15:00:00,111.04,111.1,110.85,111.02,18900.0,99.8936,99.9475,99.7226,99.8756,18900.0
2019-09-24 15:10:00,111.03,111.39,111.01,111.25,24483.0,99.8846,100.2084,99.8666,100.0825,24483.0
2019-09-24 15:20:00,111.23,111.24,110.8,110.86,37612.0,100.0645,100.0735,99.6777,99.7316,37612.0
2019-09-24 15:30:00,110.86,110.96,110.75,110.88,59453.0,99.7316,99.8216,99.6327,99.7496,59453.0
2019-09-24 15:40:00,110.89,111.26,110.85,111.22,140340.0,99.7586,100.0915,99.7226,100.0555,140340.0
2019-09-24 15:50:00,111.22,111.22,110.73,110.98,248960.0,100.0555,100.0555,99.6147,99.8396,248960.0
2019-09-25 09:30:00,111.14,111.42,110.76,111.2,47983.0,99.9835,100.2354,99.6417,100.0375,47983.0
2019-09-25 09:40:00,111.14,111.14,110.89,111.1,14863.0,99.9835,99.9835,99.7586,99.9475,14863.0
2019-09-25 09:50:00,111.1,111.13,110.37,110.52,22459.0,99.9475,99.9745,99.2908,99.4258,22459.0
2019-09-25 10:00:00,110.56,110.73,109.76,110.5,89066.0,99.4618,99.6147,98.7421,99.4078,89066.0
2019-09-25 10:10:00,110.52,110.62,110.11,110.2,34208.0,99.4258,99.5157,99.0569,99.1379,34208.0
2019-09-25 10:20:00,110.2,110.58,110.2,110.57,25226.0,99.1379,99.4797,99.1379,99.4708,25226.0
2019-09-25 10:30:00,110.59,111.01,110.55,110.56,29531.0,99.4887,99.8666,99.4528,99.4618,29531.0
2019-09-25 10:40:00,110.62,110.66,110.2,110.53,42728.0,99.5157,99.5517,99.1379,99.4348,42728.0
2019-09-25 10:50:00,110.55,111.15,110.43,111.15,49149.0,99.4528,99.9925,99.3448,99.9925,49149.0
2019-09-25 11:00:00,111.17,111.59,111.17,111.5,18850.0,100.0105,100.3884,100.0105,100.3074,18850.0
2019-09-25 11:10:00,111.43,111.78,111.34,111.46,27439.0,100.2444,100.5593,100.1635,100.2714,27439.0
2019-09-25 11:20:00,111.45,111.59,111.38,111.48,41352.0,100.2624,100.3884,100.1994,100.2894,41352.0
2019-09-25 11:30:00,111.47,111.57,111.32,111.48,27007.0,100.2804,100.3704,100.1455,100.2894,27007.0
2019-09-25 11:40:00,111.47,111.55,111.37,111.44,7500.0,100.2804,100.3524,100.1904,100.2534,7500.0
2019-09-25 11:50:00,111.37,111.49,111.32,111.46,7612.0,100.1904,100.2984,100.1455,100.2714,7612.0
2019-09-25 12:00:00,111.5,111.63,111.38,111.54,49941.0,100.3074,100.4243,100.1994,100.3434,49941.0
2019-09-25 12:10:00,111.52,111.6,111.41,111.48,31583.0,100.3254,100.3974,100.2264,100.2894,31583.0
2019-09-25 12:20:00,111.51,111.59,111.41,111.52,22999.0,100.3164,100.3884,100.2264,100.3254,22999.0
2019-09-25 12:30:00,111.52,111.55,111.4,111.5,14947.0,100.3254,100.3524,100.2174,100.3074,14947.0
2019-09-25 12:40:00,111.51,111.52,111.34,111.41,15499.0,100.3164,100.3254,100.1635,100.2264,15499.0
2019-09-25 12:50:00,111.41,111.46,111.27,111.41,54795.0,100.2264,100.2714,100.1005,100.2264,54795.0
2019-09-25 13:00:00,111.41,111.59,111.37,111.54,24075.0,100.2264,100.3884,100.1904,100.3434,24075.0
2019-09-25 13:10:00,111.54,111.68,111.47,111.51,33073.0,100.3434,100.4693,100.2804,100.3164,33073.0
2019-09-25 13:20:00,111.53,111.61,111.5,111.52,9394.0,100.3344,100.4064,100.3074,100.3254,9394.0
2019-09-25 13:30:00,111.52,111.67,111.49,111.61,19387.0,100.3254,100.4603,100.2984,100.4064,19387.0
2019-09-25 13:40:00,111.62,111.75,111.57,111.72,13694.0,100.4154,100.5323,100.3704,100.5053,13694.0
2019-09-25 13:50:00,111.7,111.79,111.69,111.75,67426.0,100.4873,100.5683,100.4783,100.5323,67426.0
2019-09-25 14:00:00,111.75,112.24,111.7,112.1,86579.0,100.5323,100.9731,100.4873,100.8472,86579.0
2019-09-25 14:10:00,112.13,112.26,112.11,112.19,16893.0,100.8742,100.9911,100.8562,100.9281,16893.0
2019-09-25 14:20:00,112.19,112.19,112.09,112.11,15527.0,100.9281,100.9281,100.8382,100.8562,15527.0
2019-09-25 14:30:00,112.09,112.17,112.06,112.13,11429.0,100.8382,100.9101,100.8112,100.8742,11429.0
2019-09-25 14:40:00,112.14,112.37,112.13,112.33,34963.0,100.8832,101.0901,100.8742,101.0541,34963.0
2019-09-25 14:50:00,112.33,112.38,112.25,112.35,30586.0,101.0541,101.0991,100.9821,101.0721,30586.0
2019-09-25 15:00:00,112.33,112.74,112.29,112.63,176226.0,101.0541,101.4229,101.0181,101.324,176226.0
2019-09-25 15:10:00,112.66,112.89,112.65,112.89,24359.0,101.351,101.5579,101.342,101.5579,24359.0
2019-09-25 15:20:00,112.88,113.02,112.86,112.89,20243.0,101.5489,101.6748,101.5309,101.5579,20243.0
2019-09-25 15:30:00,112.89,113.05,112.87,113.0,26083.0,101.5579,101.7018,101.5399,101.6568,26083.0
2019-09-25 15:40:00,113.0,113.0,112.88,112.99,29242.0,101.6568,101.6568,101.5489,101.6478,29242.0
2019-09-25 15:50:00,112.99,113.06,112.51,112.64,162882.0,101.6478,101.7108,101.216,101.333,162882.0
2019-09-26 09:30:00,112.85,113.07,112.34,112.6,25200.0,101.5219,101.7198,101.0631,101.297,25200.0
2019-09-26 09:40:00,112.57,112.6,112.23,112.49,7769.0,101.27,101.297,100.9641,101.198,7769.0
2019-09-26 09:50:00,112.44,112.5,112.19,112.32,9428.0,101.153,101.207,100.9281,101.0451,9428.0
2019-09-26 10:00:00,112.3,112.67,112.28,112.57,7846.0,101.0271,101.3599,101.0091,101.27,7846.0
2019-09-26 10:10:00,112.52,112.6,112.27,112.41,11589.0,101.225,101.297,101.0001,101.126,11589.0
2019-09-26 10:20:00,112.43,112.79,112.42,112.73,14512.0,101.144,101.4679,101.135,101.4139,14512.0
2019-09-26 10:30:00,112.77,112.97,112.71,112.92,9158.0,101.4499,101.6298,101.3959,101.5849,9158.0
2019-09-26 10:40:00,112.9,113.21,112.84,113.17,6808.0,101.5669,101.8457,101.5129,101.8098,6808.0
2019-09-26 10:50:00,113.13,113.22,112.31,112.53,25694.0,101.7738,101.8547,101.0361,101.234,25694.0
2019-09-26 11:00:00,112.49,112.53,111.85,112.11,24577.0,101.198,101.234,100.6223,100.8562,24577.0
2019-09-26 11:10:00,112.14,112.24,111.81,111.87,10969.0,100.8832,100.9731,100.5863,100.6403,10969.0
2019-09-26 11:20:00,111.87,112.09,111.67,112.07,7935.0,100.6403,100.8382,100.4603,100.8202,7935.0
2019-09-26 11:30:00,112.05,112.37,111.94,112.37,3578.0,100.8022,101.0901,100.7032,101.0901,3578.0
2019-09-26 11:40:00,112.32,112.32,112.08,112.12,8461.0,101.0451,101.0451,100.8292,100.8652,8461.0
2019-09-26 11:50:00,112.12,112.29,112.05,112.26,8399.0,100.8652,101.0181,100.8022,100.9911,8399.0
2019-09-26 12:00:00,112.25,112.51,112.15,112.5,9476.0,100.9821,101.216,100.8921,101.207,9476.0
2019-09-26 12:10:00,112.48,112.59,112.41,112.55,5406.0,101.189,101.288,101.126,101.252,5406.0
2019-09-26 12:20:00,112.49,112.74,112.4,112.63,16040.0,101.198,101.4229,101.1171,101.324,16040.0
2019-09-26 12:30:00,112.64,112.76,112.55,112.76,3900.0,101.333,101.4409,101.252,101.4409,3900.0
2019-09-26 12:40:00,112.72,112.76,112.59,112.59,5665.0,101.4049,101.4409,101.288,101.288,5665.0
2019-09-26 12:50:00,112.54,112.57,112.45,112.57,3300.0,101.243,101.27,101.162,101.27,3300.0
2019-09-26 13:00:00,112.59,112.67,112.54,112.55,15454.0,101.288,101.3599,101.243,101.252,15454.0
2019-09-26 13:10:00,112.49,112.49,112.29,112.29,9066.0,101.198,101.198,101.0181,101.0181,9066.0
2019-09-26 13:20:00,112.29,112.33,112.15,112.17,11912.0,101.0181,101.0541,100.8921,100.9101,11912.0
2019-09-26 13:30:00,112.15,112.32,112.05,112.3,21464.0,100.8921,101.0451,100.8022,101.0271,21464.0
2019-09-26 13:40:00,112.28,112.4,112.22,112.32,9701.0,101.0091,101.1171,100.9551,101.0451,9701.0
2019-09-26 13:50:00,112.32,112.62,112.29,112.62,12487.0,101.0451,101.315,101.0181,101.315,12487.0
2019-09-26 14:00:00,112.66,112.94,112.63,112.93,9167.0,101.351,101.6028,101.324,101.5939,9167.0
2019-09-26 14:10:00,112.91,112.91,112.75,112.8,10149.0,101.5759,101.5759,101.4319,101.4769,10149.0
2019-09-26 14:20:00,112.8,112.96,112.71,112.75,11097.0,101.4769,101.6208,101.3959,101.4319,11097.0
2019-09-26 14:30:00,112.78,112.92,112.74,112.84,8539.0,101.4589,101.5849,101.4229,101.5129,8539.0
2019-09-26 14:40:00,112.85,112.97,112.85,112.87,11930.0,101.5219,101.6298,101.5219,101.5399,11930.0
2019-09-26 14:50:00,112.87,112.87,112.73,112.75,8512.0,101.5399,101.5399,101.4139,101.4319,8512.0
2019-09-26 15:00:00,112.74,113.0,112.74,112.98,12837.0,101.4229,101.6568,101.4229,101.6388,12837.0
2019-09-26 15:10:00,112.97,113.08,112.91,113.07,10609.0,101.6298,101.7288,101.5759,101.7198,10609.0
2019-09-26 15:20:00,113.08,113.34,113.02,113.18,21568.0,101.7288,101.9627,101.6748,101.8188,21568.0
2019-09-26 15:30:00,113.22,113.44,113.18,113.33,18036.0,101.8547,102.0527,101.8188,101.9537,18036.0
2019-09-26 15:40:00,113.3,113.32,113.17,113.19,16612.0,101.9267,101.9447,101.8098,101.8278,16612.0
2019-09-26 15:50:00,113.17,113.28,112.98,113.09,133586.0,101.8098,101.9087,101.6388,101.7378,133586.0
2019-09-27 09:30:00,112.96,113.86,112.81,113.59,29718.0,101.6208,102.4305,101.4859,102.1876,29718.0
2019-09-27 09:40:00,113.5,113.62,113.3,113.43,14481.0,102.1066,102.2146,101.9267,102.0437,14481.0
2019-09-27 09:50:00,113.5,113.5,112.44,112.51,14651.0,102.1066,102.1066,101.153,101.216,14651.0
2019-09-27 10:00:00,112.61,112.62,112.29,112.42,16479.0,101.306,101.315,101.0181,101.135,16479.0
2019-09-27 10:10:00,112.42,112.7,112.35,112.7,12179.0,101.135,101.3869,101.0721,101.3869,12179.0
2019-09-27 10:20:00,112.8,112.9,112.72,112.9,15913.0,101.4769,101.5669,101.4049,101.5669,15913.0
2019-09-27 10:30:00,112.94,113.24,112.82,113.2,25878.0,101.6028,101.8727,101.4949,101.8367,25878.0
2019-09-27 10:40:00,113.26,113.33,113.16,113.33,5074.0,101.8907,101.9537,101.8008,101.9537,5074.0
2019-09-27 10:50:00,113.35,113.5,113.29,113.45,5230.0,101.9717,102.1066,101.9177,102.0617,5230.0
2019-09-27 11:00:00,113.45,113.46,113.32,113.42,12541.0,102.0617,102.0706,101.9447,102.0347,12541.0
2019-09-27 11:10:00,113.39,113.52,113.33,113.36,3905.0,102.0077,102.1246,101.9537,101.9807,3905.0
2019-09-27 11:20:00,113.36,113.6,113.36,113.48,5630.0,101.9807,102.1966,101.9807,102.0886,5630.0
2019-09-27 11:30:00,113.54,113.69,111.87,112.21,21953.0,102.1426,102.2776,100.6403,100.9461,21953.0
2019-09-27 11:40:00,112.22,112.79,112.12,112.54,11925.0,100.9551,101.4679,100.8652,101.243,11925.0
2019-09-27 11:50:00,112.48,113.34,112.43,112.94,19450.0,101.189,101.9627,101.144,101.6028,19450.0
2019-09-27 12:00:00,112.92,112.96,112.66,112.81,15468.0,101.5849,101.6208,101.351,101.4859,15468.0
2019-09-27 12:10:00,112.8,112.98,112.52,112.52,10005.0,101.4769,101.6388,101.225,101.225,10005.0
2019-09-27 12:20:00,112.59,112.63,112.37,112.49,7120.0,101.288,101.324,101.0901,101.198,7120.0
2019-09-27 12:30:00,112.41,112.51,112.3,112.44,7584.0,101.126,101.216,101.0271,101.153,7584.0
2019-09-27 12:40:00,112.47,112.59,112.18,112.24,10684.0,101.18,101.288,100.9191,100.9731,10684.0
2019-09-27 12:50:00,112.23,112.4,111.87,111.89,7165.0,100.9641,101.1171,100.6403,100.6582,7165.0
2019-09-27 13:00:00,111.87,112.2,111.73,112.15,17044.0,100.6403,100.9371,100.5143,100.8921,17044.0
2019-09-27 13:10:00,112.14,112.14,111.84,111.87,35641.0,100.8832,100.8832,100.6133,100.6403,35641.0
2019-09-27 13:20:00,112.0,112.02,111.76,111.85,11640.0,100.7572,100.7752,100.5413,100.6223,11640.0
2019-09-27 13:30:00,111.78,111.78,111.61,111.65,12215.0,100.5593,100.5593,100.4064,100.4423,12215.0
2019-09-27 13:40:00,111.63,111.75,111.5,111.53,8994.0,100.4243,100.5323,100.3074,100.3344,8994.0
2019-09-27 13:50:00,111.49,111.76,111.39,111.76,5934.0,100.2984,100.5413,100.2084,100.5413,5934.0
2019-09-27 14:00:00,111.81,111.81,111.42,111.44,21742.0,100.5863,100.5863,100.2354,100.2534,21742.0
2019-09-27 14:10:00,111.38,111.43,111.16,111.27,16030.0,100.1994,100.2444,100.0015,100.1005,16030.0
2019-09-27 14:20:00,111.3,111.35,111.01,111.08,10702.0,100.1275,100.1725,99.8666,99.9296,10702.0
2019-09-27 14:30:00,111.05,111.27,111.02,111.13,12168.0,99.9026,100.1005,99.8756,99.9745,12168.0
2019-09-27 14:40:00,111.14,111.21,110.75,110.75,13581.0,99.9835,100.0465,99.6327,99.6327,13581.0
2019-09-27 14:50:00,110.77,110.8,110.5,110.57,19618.0,99.6507,99.6777,99.4078,99.4708,19618.0
2019-09-27 15:00:00,110.56,110.66,110.37,110.41,21967.0,99.4618,99.5517,99.2908,99.3268,21967.0
2019-09-27 15:10:00,110.4,110.72,110.38,110.68,34479.0,99.3178,99.6057,99.2998,99.5697,34479.0
2019-09-27 15:20:00,110.69,110.91,110.65,110.69,34473.0,99.5787,99.7766,99.5427,99.5787,34473.0
2019-09-27 15:30:00,110.67,111.09,110.63,111.01,37642.0,99.5607,99.9386,99.5247,99.8666,37642.0
2019-09-27 15:40:00,111.01,111.06,110.92,110.98,49389.0,99.8666,99.9116,99.7856,99.8396,49389.0
2019-09-27 15:50:00,110.98,111.18,110.78,111.08,182465.0,99.8396,100.0195,99.6597,99.9296,182465.0
2019-09-30 09:30:00,112.15,112.24,111.47,111.75,74078.0,100.8921,100.9731,100.2804,100.5323,74078.0
2019-09-30 09:40:00,111.78,112.05,111.22,111.54,32966.0,100.5593,100.8022,100.0555,100.3434,32966.0
2019-09-30 09:50:00,111.62,111.8,111.41,111.73,37717.0,100.4154,100.5773,100.2264,100.5143,37717.0
2019-09-30 10:00:00,111.65,111.73,111.25,111.35,43450.0,100.4423,100.5143,100.0825,100.1725,43450.0
2019-09-30 10:10:00,111.36,111.8,111.33,111.59,51174.0,100.1815,100.5773,100.1545,100.3884,51174.0
2019-09-30 10:20:00,111.46,111.64,111.4,111.57,25461.0,100.2714,100.4333,100.2174,100.3704,25461.0
2019-09-30 10:30:00,111.58,111.63,111.36,111.38,14320.0,100.3794,100.4243,100.1815,100.1994,14320.0
2019-09-30 10:40:00,111.37,111.39,110.95,111.05,31373.0,100.1904,100.2084,99.8126,99.9026,31373.0
2019-09-30 10:50:00,111.02,111.1,110.85,110.88,43227.0,99.8756,99.9475,99.7226,99.7496,43227.0
2019-09-30 11:00:00,110.88,110.95,110.54,110.74,36534.0,99.7496,99.8126,99.4438,99.6237,36534.0
2019-09-30 11:10:00,110.73,111.04,110.71,110.93,45287.0,99.6147,99.8936,99.5967,99.7946,45287.0
2019-09-30 11:20:00,110.94,111.17,110.93,111.04,31770.0,99.8036,100.0105,99.7946,99.8936,31770.0
2019-09-30 11:30:00,111.07,111.1,110.88,110.9,12909.0,99.9206,99.9475,99.7496,99.7676,12909.0
2019-09-30 11:40:00,110.9,111.09,110.9,110.93,13378.0,99.7676,99.9386,99.7676,99.7946,13378.0
2019-09-30 11:50:00,110.96,111.11,110.96,111.02,23017.0,99.8216,99.9565,99.8216,99.8756,23017.0
2019-09-30 12:00:00,111.05,111.29,111.03,111.28,22995.0,99.9026,100.1185,99.8846,100.1095,22995.0
2019-09-30 12:10:00,111.28,111.34,111.19,111.3,35871.0,100.1095,100.1635,100.0285,100.1275,35871.0
2019-09-30 12:20:00,111.27,111.35,111.17,111.32,38597.0,100.1005,100.1725,100.0105,100.1455,38597.0
2019-09-30 12:30:00,111.36,111.49,111.35,111.4,21147.0,100.1815,100.2984,100.1725,100.2174,21147.0
2019-09-30 12:40:00,111.41,111.6,111.36,111.51,20306.0,100.2264,100.3974,100.1815,100.3164,20306.0
2019-09-30 12:50:00,111.5,111.54,111.36,111.53,16664.0,100.3074,100.3434,100.1815,100.3344,16664.0
2019-09-30 13:00:00,111.58,111.68,111.55,111.64,11272.0,100.3794,100.4693,100.3524,100.4333,11272.0
2019-09-30 13:10:00,111.63,111.71,111.54,111.54,29390.0,100.4243,100.4963,100.3434,100.3434,29390.0
2019-09-30 13:20:00,111.56,111.62,111.45,111.47,9810.0,100.3614,100.4154,100.2624,100.2804,9810.0
2019-09-30 13:30:00,111.47,111.5,111.3,111.39,16662.0,100.2804,100.3074,100.1275,100.2084,16662.0
2019-09-30 13:40:00,111.39,111.43,111.36,111.4,36823.0,100.2084,100.2444,100.1815,100.2174,36823.0
2019-09-30 13:50:00,111.41,111.62,111.41,111.55,50176.0,100.2264,100.4154,100.2264,100.3524,50176.0
2019-09-30 14:00:00,111.57,111.69,111.54,111.68,9018.0,100.3704,100.4783,100.3434,100.4693,9018.0
2019-09-30 14:10:00,111.7,111.75,111.62,111.67,18084.0,100.4873,100.5323,100.4154,100.4603,18084.0
2019-09-30 14:20:00,111.66,111.67,111.53,111.58,15687.0,100.4513,100.4603,100.3344,100.3794,15687.0
2019-09-30 14:30:00,111.57,111.6,111.45,111.53,7300.0,100.3704,100.3974,100.2624,100.3344,7300.0
2019-09-30 14:40:00,111.5,111.75,111.48,111.73,12489.0,100.3074,100.5323,100.2894,100.5143,12489.0
2019-09-30 14:50:00,111.72,111.81,111.68,111.72,10580.0,100.5053,100.5863,100.4693,100.5053,10580.0
2019-09-30 15:00:00,111.73,111.86,111.64,111.83,8314.0,100.5143,100.6313,100.4333,100.6043,8314.0
2019-09-30 15:10:00,111.84,111.97,111.76,111.93,10230.0,100.6133,100.7302,100.5413,100.6942,10230.0
2019-09-30 15:20:00,111.94,112.12,111.91,112.02,19013.0,100.7032,100.8652,100.6762,100.7752,19013.0
2019-09-30 15:30:00,112.04,112.04,111.78,111.91,23486.0,100.7932,100.7932,100.5593,100.6762,23486.0
2019-09-30 15:40:00,111.91,111.96,111.61,111.76,45774.0,100.6762,100.7212,100.4064,100.5413,45774.0
2019-09-30 15:50:00,111.69,111.83,111.6,111.74,177617.0,100.4783,100.6043,100.3974,100.5233,177617.0
2019-10-01 09:30:00,114.52,115.25,114.23,115.19,89270.0,103.0242,103.681,102.7634,103.627,89270.0
2019-10-01 09:40:00,115.19,116.2,115.15,116.07,52938.0,103.627,104.5356,103.591,104.4187,52938.0
2019-10-01 09:50:00,116.1,116.12,115.47,115.47,41493.0,104.4456,104.4636,103.8789,103.8789,41493.0
2019-10-01 10:00:00,115.42,115.45,113.73,113.74,84061.0,103.8339,103.8609,102.3135,102.3225,84061.0
2019-10-01 10:10:00,113.73,113.82,113.37,113.49,49537.0,102.3135,102.3945,101.9897,102.0976,49537.0
2019-10-01 10:20:00,113.43,113.71,113.22,113.71,28284.0,102.0437,102.2956,101.8547,102.2956,28284.0
2019-10-01 10:30:00,113.69,113.69,113.12,113.26,27962.0,102.2776,102.2776,101.7648,101.8907,27962.0
2019-10-01 10:40:00,113.33,113.36,112.66,112.67,22626.0,101.9537,101.9807,101.351,101.3599,22626.0
2019-10-01 10:50:00,112.63,112.74,112.29,112.29,22775.0,101.324,101.4229,101.0181,101.0181,22775.0
2019-10-01 11:00:00,112.32,112.32,111.84,112.06,94851.0,101.0451,101.0451,100.6133,100.8112,94851.0
2019-10-01 11:10:00,112.06,112.11,111.77,111.94,41919.0,100.8112,100.8562,100.5503,100.7032,41919.0
2019-10-01 11:20:00,111.97,112.17,111.88,111.94,104810.0,100.7302,100.9101,100.6493,100.7032,104810.0
2019-10-01 11:30:00,111.94,111.98,111.57,111.61,21586.0,100.7032,100.7392,100.3704,100.4064,21586.0
2019-10-01 11:40:00,111.59,111.59,111.04,111.11,125762.0,100.3884,100.3884,99.8936,99.9565,125762.0
2019-10-01 11:50:00,111.1,111.25,110.97,111.08,21114.0,99.9475,100.0825,99.8306,99.9296,21114.0
2019-10-01 12:00:00,111.02,111.05,110.51,110.69,25477.0,99.8756,99.9026,99.4168,99.5787,25477.0
2019-10-01 12:10:00,110.68,110.87,110.5,110.87,22184.0,99.5697,99.7406,99.4078,99.7406,22184.0
2019-10-01 12:20:00,110.88,111.05,110.64,110.71,25065.0,99.7496,99.9026,99.5337,99.5967,25065.0
2019-10-01 12:30:00,110.7,110.74,110.54,110.57,22027.0,99.5877,99.6237,99.4438,99.4708,22027.0
2019-10-01 12:40:00,110.55,110.72,110.52,110.55,16951.0,99.4528,99.6057,99.4258,99.4528,16951.0
2019-10-01 12:50:00,110.55,110.65,110.42,110.42,31110.0,99.4528,99.5427,99.3358,99.3358,31110.0
2019-10-01 13:00:00,110.42,110.45,110.13,110.27,16853.0,99.3358,99.3628,99.0749,99.2009,16853.0
2019-10-01 13:10:00,110.19,110.27,110.0,110.07,17563.0,99.1289,99.2009,98.958,99.0209,17563.0
2019-10-01 13:20:00,110.09,110.18,109.97,110.03,41224.0,99.0389,99.1199,98.931,98.985,41224.0
2019-10-01 13:30:00,110.03,110.03,109.66,109.66,49963.0,98.985,98.985,98.6521,98.6521,49963.0
2019-10-01 13:40:00,109.65,109.95,109.65,109.93,37792.0,98.6431,98.913,98.6431,98.895,37792.0
2019-10-01 13:50:00,109.94,109.94,109.69,109.69,110366.0,98.904,98.904,98.6791,98.6791,110366.0
2019-10-01 14:00:00,109.69,109.95,109.56,109.64,55751.0,98.6791,98.913,98.5621,98.6341,55751.0
2019-10-01 14:10:00,109.64,109.72,109.56,109.56,46379.0,98.6341,98.7061,98.5621,98.5621,46379.0
2019-10-01 14:20:00,109.59,110.0,109.56,109.82,60004.0,98.5891,98.958,98.5621,98.796,60004.0
2019-10-01 14:30:00,109.84,110.0,109.75,109.81,46134.0,98.814,98.958,98.7331,98.787,46134.0
2019-10-01 14:40:00,109.81,110.3,109.77,110.2,74489.0,98.787,99.2279,98.7511,99.1379,74489.0
2019-10-01 14:50:00,110.18,110.23,110.08,110.15,22535.0,99.1199,99.1649,99.0299,99.0929,22535.0
2019-10-01 15:00:00,110.15,110.45,110.1,110.41,52572.0,99.0929,99.3628,99.0479,99.3268,52572.0
2019-10-01 15:10:00,110.4,110.4,109.97,110.1,41406.0,99.3178,99.3178,98.931,99.0479,41406.0
2019-10-01 15:20:00,110.12,110.29,110.06,110.28,23160.0,99.0659,99.2189,99.0119,99.2099,23160.0
2019-10-01 15:30:00,110.28,110.28,109.86,109.91,65202.0,99.2099,99.2099,98.832,98.877,65202.0
2019-10-01 15:40:00,109.92,110.1,109.72,109.8,74712.0,98.886,99.0479,98.7061,98.778,74712.0
2019-10-01 15:50:00,109.78,109.93,109.69,109.75,174459.0,98.7601,98.895,98.6791,98.7331,174459.0
2019-10-02 09:30:00,109.13,109.47,108.51,108.65,40300.0,98.1753,98.4812,97.6175,97.7435,40300.0
2019-10-02 09:40:00,108.64,109.25,108.62,109.09,13607.0,97.7345,98.2833,97.7165,98.1393,13607.0
2019-10-02 09:50:00,109.07,109.08,108.74,109.04,20586.0,98.1213,98.1303,97.8245,98.0943,20586.0
2019-10-02 10:00:00,108.94,109.5,108.6,109.4,20720.0,98.0044,98.5082,97.6985,98.4182,20720.0
2019-10-02 10:10:00,109.44,109.74,109.44,109.65,25482.0,98.4542,98.7241,98.4542,98.6431,25482.0
2019-10-02 10:20:00,109.64,109.81,109.36,109.5,16710.0,98.6341,98.787,98.3822,98.5082,16710.0
2019-10-02 10:30:00,109.45,109.45,108.91,109.06,19286.0,98.4632,98.4632,97.9774,98.1123,19286.0
2019-10-02 10:40:00,109.01,109.15,108.67,108.69,17763.0,98.0673,98.1933,97.7615,97.7795,17763.0
2019-10-02 10:50:00,108.66,109.37,108.66,109.16,15870.0,97.7525,98.3912,97.7525,98.2023,15870.0
2019-10-02 11:00:00,109.19,109.45,109.11,109.36,14285.0,98.2293,98.4632,98.1573,98.3822,14285.0
2019-10-02 11:10:00,109.34,109.35,108.77,108.97,21075.0,98.3642,98.3732,97.8514,98.0314,21075.0
2019-10-02 11:20:00,108.99,109.03,108.68,108.82,19361.0,98.0494,98.0853,97.7705,97.8964,19361.0
2019-10-02 11:30:00,108.82,108.89,108.38,108.75,19149.0,97.8964,97.9594,97.5006,97.8334,19149.0
2019-10-02 11:40:00,108.75,108.75,108.43,108.52,9225.0,97.8334,97.8334,97.5456,97.6265,9225.0
2019-10-02 11:50:00,108.53,108.71,108.43,108.71,11787.0,97.6355,97.7975,97.5456,97.7975,11787.0
2019-10-02 12:00:00,108.71,108.71,108.51,108.61,10398.0,97.7975,97.7975,97.6175,97.7075,10398.0
2019-10-02 12:10:00,108.58,108.58,108.27,108.4,7939.0,97.6805,97.6805,97.4016,97.5186,7939.0
2019-10-02 12:20:00,108.41,108.48,108.29,108.48,8652.0,97.5276,97.5906,97.4196,97.5906,8652.0
2019-10-02 12:30:00,108.46,108.5,108.31,108.35,7391.0,97.5726,97.6085,97.4376,97.4736,7391.0
2019-10-02 12:40:00,108.36,108.37,108.16,108.16,7414.0,97.4826,97.4916,97.3027,97.3027,7414.0
2019-10-02 12:50:00,108.12,108.31,108.11,108.29,5433.0,97.2667,97.4376,97.2577,97.4196,5433.0
2019-10-02 13:00:00,108.26,108.58,108.2,108.54,14424.0,97.3926,97.6805,97.3387,97.6445,14424.0
2019-10-02 13:10:00,108.53,108.83,108.53,108.64,75291.0,97.6355,97.9054,97.6355,97.7345,75291.0
2019-10-02 13:20:00,108.58,108.79,108.53,108.71,9583.0,97.6805,97.8694,97.6355,97.7975,9583.0
2019-10-02 13:30:00,108.73,108.73,108.42,108.51,9783.0,97.8155,97.8155,97.5366,97.6175,9783.0
2019-10-02 13:40:00,108.52,108.57,108.36,108.36,8426.0,97.6265,97.6715,97.4826,97.4826,8426.0
2019-10-02 13:50:00,108.34,108.47,108.3,108.41,9592.0,97.4646,97.5816,97.4286,97.5276,9592.0
2019-10-02 14:00:00,108.42,108.6,108.26,108.5,12165.0,97.5366,97.6985,97.3926,97.6085,12165.0
2019-10-02 14:10:00,108.59,108.78,108.46,108.78,9464.0,97.6895,97.8604,97.5726,97.8604,9464.0
2019-10-02 14:20:00,108.81,108.9,108.73,108.77,11506.0,97.8874,97.9684,97.8155,97.8514,11506.0
2019-10-02 14:30:00,108.77,108.82,108.66,108.73,10536.0,97.8514,97.8964,97.7525,97.8155,10536.0
2019-10-02 14:40:00,108.75,108.99,108.69,108.93,24274.0,97.8334,98.0494,97.7795,97.9954,24274.0
2019-10-02 14:50:00,108.94,108.99,108.72,108.86,25279.0,98.0044,98.0494,97.8065,97.9324,25279.0
2019-10-02 15:00:00,108.91,108.96,108.74,108.85,46380.0,97.9774,98.0224,97.8245,97.9234,46380.0
2019-10-02 15:10:00,108.87,109.2,108.86,109.13,16331.0,97.9414,98.2383,97.9324,98.1753,16331.0
2019-10-02 15:20:00,109.11,109.24,108.98,108.98,18182.0,98.1573,98.2743,98.0404,98.0404,18182.0
2019-10-02 15:30:00,108.97,109.21,108.88,109.07,25093.0,98.0314,98.2473,97.9504,98.1213,25093.0
2019-10-02 15:40:00,109.09,109.28,108.94,108.96,28692.0,98.1393,98.3102,98.0044,98.0224,28692.0
2019-10-02 15:50:00,108.97,109.2,108.86,108.97,131296.0,98.0314,98.2383,97.9324,98.0314,131296.0
2019-10-03 09:30:00,108.87,109.71,108.79,109.11,27523.0,97.9414,98.6971,97.8694,98.1573,27523.0
2019-10-03 09:40:00,109.15,109.64,109.02,109.54,8867.0,98.1933,98.6341,98.0763,98.5441,8867.0
2019-10-03 09:50:00,109.65,109.65,109.25,109.36,13030.0,98.6431,98.6431,98.2833,98.3822,13030.0
2019-10-03 10:00:00,109.29,109.3,108.0,108.32,37819.0,98.3192,98.3282,97.1587,97.4466,37819.0
2019-10-03 10:10:00,108.25,108.74,108.0,108.7,20969.0,97.3836,97.8245,97.1587,97.7885,20969.0
2019-10-03 10:20:00,108.69,109.44,108.63,109.16,23476.0,97.7795,98.4542,97.7255,98.2023,23476.0
2019-10-03 10:30:00,109.13,109.36,108.9,109.22,17252.0,98.1753,98.3822,97.9684,98.2563,17252.0
2019-10-03 10:40:00,109.18,109.21,108.72,108.8,13950.0,98.2203,98.2473,97.8065,97.8784,13950.0
2019-10-03 10:50:00,108.85,109.24,108.63,109.18,12025.0,97.9234,98.2743,97.7255,98.2203,12025.0
2019-10-03 11:00:00,109.15,110.27,108.88,110.21,26922.0,98.1933,99.2009,97.9504,99.1469,26922.0
2019-10-03 11:10:00,110.24,110.65,110.04,110.54,29132.0,99.1739,99.5427,98.994,99.4438,29132.0
2019-10-03 11:20:00,110.47,110.47,109.95,110.21,14279.0,99.3808,99.3808,98.913,99.1469,14279.0
2019-10-03 11:30:00,110.2,110.25,109.92,109.93,9863.0,99.1379,99.1829,98.886,98.895,9863.0
2019-10-03 11:40:00,109.93,110.29,109.93,110.14,18293.0,98.895,99.2189,98.895,99.0839,18293.0
2019-10-03 11:50:00,110.11,110.23,110.09,110.13,14382.0,99.0569,99.1649,99.0389,99.0749,14382.0
2019-10-03 12:00:00,110.13,110.34,110.1,110.29,19457.0,99.0749,99.2638,99.0479,99.2189,19457.0
2019-10-03 12:10:00,110.29,110.38,110.04,110.04,10553.0,99.2189,99.2998,98.994,98.994,10553.0
2019-10-03 12:20:00,110.1,110.54,110.1,110.5,11062.0,99.0479,99.4438,99.0479,99.4078,11062.0
2019-10-03 12:30:00,110.42,110.54,110.1,110.39,11184.0,99.3358,99.4438,99.0479,99.3088,11184.0
2019-10-03 12:40:00,110.47,110.59,110.35,110.44,11398.0,99.3808,99.4887,99.2728,99.3538,11398.0
2019-10-03 12:50:00,110.44,110.59,110.24,110.38,30687.0,99.3538,99.4887,99.1739,99.2998,30687.0
2019-10-03 13:00:00,110.4,110.61,110.29,110.3,17787.0,99.3178,99.5067,99.2189,99.2279,17787.0
2019-10-03 13:10:00,110.28,110.36,110.18,110.25,26517.0,99.2099,99.2818,99.1199,99.1829,26517.0
2019-10-03 13:20:00,110.24,110.57,110.23,110.51,23235.0,99.1739,99.4708,99.1649,99.4168,23235.0
2019-10-03 13:30:00,110.52,110.66,110.48,110.66,10807.0,99.4258,99.5517,99.3898,99.5517,10807.0
2019-10-03 13:40:00,110.67,111.18,110.66,111.15,27905.0,99.5607,100.0195,99.5517,99.9925,27905.0
2019-10-03 13:50:00,111.15,111.17,110.9,110.93,12722.0,99.9925,100.0105,99.7676,99.7946,12722.0
2019-10-03 14:00:00,110.95,110.99,110.78,110.93,20697.0,99.8126,99.8486,99.6597,99.7946,20697.0
2019-10-03 14:10:00,110.98,111.23,110.93,111.15,13050.0,99.8396,100.0645,99.7946,99.9925,13050.0
2019-10-03 14:20:00,111.16,111.3,111.16,111.19,19474.0,100.0015,100.1275,100.0015,100.0285,19474.0
2019-10-03 14:30:00,111.2,111.2,110.9,110.9,14799.0,100.0375,100.0375,99.7676,99.7676,14799.0
2019-10-03 14:40:00,110.88,110.99,110.88,110.95,13036.0,99.7496,99.8486,99.7496,99.8126,13036.0
2019-10-03 14:50:00,110.98,111.0,110.7,110.72,11379.0,99.8396,99.8576,99.5877,99.6057,11379.0
2019-10-03 15:00:00,110.72,110.75,110.59,110.69,13109.0,99.6057,99.6327,99.4887,99.5787,13109.0
2019-10-03 15:10:00,110.68,110.73,110.57,110.67,21056.0,99.5697,99.6147,99.4708,99.5607,21056.0
2019-10-03 15:20:00,110.67,110.76,110.64,110.7,16825.0,99.5607,99.6417,99.5337,99.5877,16825.0
2019-10-03 15:30:00,110.74,110.74,110.53,110.63,23972.0,99.6237,99.6237,99.4348,99.5247,23972.0
2019-10-03 15:40:00,110.65,110.76,110.43,110.43,29056.0,99.5427,99.6417,99.3448,99.3448,29056.0
2019-10-03 15:50:00,110.4,110.93,110.36,110.88,113119.0,99.3178,99.7946,99.2818,99.7496,113119.0
2019-10-04 09:30:00,111.85,112.28,111.55,111.84,31786.0,100.6223,101.0091,100.3524,100.6133,31786.0
2019-10-04 09:40:00,111.84,111.93,111.19,111.53,12460.0,100.6133,100.6942,100.0285,100.3344,12460.0
2019-10-04 09:50:00,111.48,112.18,111.45,112.18,35459.0,100.2894,100.9191,100.2624,100.9191,35459.0
2019-10-04 10:00:00,112.15,112.27,111.76,111.78,20216.0,100.8921,101.0001,100.5413,100.5593,20216.0
2019-10-04 10:10:00,111.87,112.22,111.74,112.14,13735.0,100.6403,100.9551,100.5233,100.8832,13735.0
2019-10-04 10:20:00,112.16,112.33,111.86,111.86,15630.0,100.9011,101.0541,100.6313,100.6313,15630.0
2019-10-04 10:30:00,111.85,112.07,111.84,112.0,13124.0,100.6223,100.8202,100.6133,100.7572,13124.0
2019-10-04 10:40:00,112.0,112.23,111.97,112.15,20004.0,100.7572,100.9641,100.7302,100.8921,20004.0
2019-10-04 10:50:00,112.2,112.55,112.17,112.35,21986.0,100.9371,101.252,100.9101,101.0721,21986.0
2019-10-04 11:00:00,112.29,112.71,112.23,112.65,20967.0,101.0181,101.3959,100.9641,101.342,20967.0
2019-10-04 11:10:00,112.68,112.85,112.56,112.81,9841.0,101.3689,101.5219,101.261,101.4859,9841.0
2019-10-04 11:20:00,112.83,112.84,112.54,112.74,15853.0,101.5039,101.5129,101.243,101.4229,15853.0
2019-10-04 11:30:00,112.74,113.06,112.74,112.96,19616.0,101.4229,101.7108,101.4229,101.6208,19616.0
2019-10-04 11:40:00,112.97,113.0,112.85,112.93,19612.0,101.6298,101.6568,101.5219,101.5939,19612.0
2019-10-04 11:50:00,113.03,113.19,113.0,113.1,20845.0,101.6838,101.8278,101.6568,101.7468,20845.0
2019-10-04 12:00:00,113.1,113.22,113.05,113.14,28635.0,101.7468,101.8547,101.7018,101.7828,28635.0
2019-10-04 12:10:00,113.13,113.14,112.95,112.98,9924.0,101.7738,101.7828,101.6118,101.6388,9924.0
2019-10-04 12:20:00,112.98,113.1,112.91,112.91,9820.0,101.6388,101.7468,101.5759,101.5759,9820.0
2019-10-04 12:30:00,112.9,112.97,112.87,112.93,9097.0,101.5669,101.6298,101.5399,101.5939,9097.0
2019-10-04 12:40:00,112.91,112.95,112.8,112.9,12515.0,101.5759,101.6118,101.4769,101.5669,12515.0
2019-10-04 12:50:00,112.91,112.94,112.82,112.87,15582.0,101.5759,101.6028,101.4949,101.5399,15582.0
2019-10-04 13:00:00,112.88,113.01,112.75,112.75,18108.0,101.5489,101.6658,101.4319,101.4319,18108.0
2019-10-04 13:10:00,112.72,112.91,112.71,112.86,18045.0,101.4049,101.5759,101.3959,101.5309,18045.0
2019-10-04 13:20:00,112.88,112.9,112.66,112.73,11175.0,101.5489,101.5669,101.351,101.4139,11175.0
2019-10-04 13:30:00,112.7,112.8,112.65,112.67,19681.0,101.3869,101.4769,101.342,101.3599,19681.0
2019-10-04 13:40:00,112.69,112.94,112.68,112.74,12494.0,101.3779,101.6028,101.3689,101.4229,12494.0
2019-10-04 13:50:00,112.75,112.75,112.48,112.49,15322.0,101.4319,101.4319,101.189,101.198,15322.0
2019-10-04 14:00:00,112.51,112.55,112.37,112.43,10668.0,101.216,101.252,101.0901,101.144,10668.0
2019-10-04 14:10:00,112.46,112.73,112.44,112.58,14874.0,101.171,101.4139,101.153,101.279,14874.0
2019-10-04 14:20:00,112.58,112.58,112.49,112.56,8324.0,101.279,101.279,101.198,101.261,8324.0
2019-10-04 14:30:00,112.54,112.78,112.51,112.78,7389.0,101.243,101.4589,101.216,101.4589,7389.0
2019-10-04 14:40:00,112.79,112.79,112.66,112.68,11114.0,101.4679,101.4679,101.351,101.3689,11114.0
2019-10-04 14:50:00,112.65,112.75,112.63,112.68,7917.0,101.342,101.4319,101.324,101.3689,7917.0
2019-10-04 15:00:00,112.72,112.76,112.63,112.76,17488.0,101.4049,101.4409,101.324,101.4409,17488.0
2019-10-04 15:10:00,112.75,112.82,112.67,112.8,14228.0,101.4319,101.4949,101.3599,101.4769,14228.0
2019-10-04 15:20:00,112.81,112.89,112.76,112.82,17765.0,101.4859,101.5579,101.4409,101.4949,17765.0
2019-10-04 15:30:00,112.81,113.03,112.78,112.89,32676.0,101.4859,101.6838,101.4589,101.5579,32676.0
2019-10-04 15:40:00,112.88,113.15,112.83,113.09,46434.0,101.5489,101.7918,101.5039,101.7378,46434.0
2019-10-04 15:50:00,113.11,113.18,112.9,113.02,122254.0,101.7558,101.8188,101.5669,101.6748,122254.0
2019-10-07 09:30:00,112.89,113.29,112.44,112.68,25911.0,101.5579,101.9177,101.153,101.3689,25911.0
2019-10-07 09:40:00,112.59,112.66,112.27,112.57,15926.0,101.288,101.351,101.0001,101.27,15926.0
2019-10-07 09:50:00,112.59,112.69,112.34,112.35,17731.0,101.288,101.3779,101.0631,101.0721,17731.0
2019-10-07 10:00:00,112.48,112.97,112.28,112.91,11570.0,101.189,101.6298,101.0091,101.5759,11570.0
2019-10-07 10:10:00,112.97,113.09,112.64,112.67,8865.0,101.6298,101.7378,101.333,101.3599,8865.0
2019-10-07 10:20:00,112.63,112.85,112.62,112.71,8868.0,101.324,101.5219,101.315,101.3959,8868.0
2019-10-07 10:30:00,112.71,112.85,112.49,112.5,11657.0,101.3959,101.5219,101.198,101.207,11657.0
2019-10-07 10:40:00,112.59,112.73,112.55,112.65,6499.0,101.288,101.4139,101.252,101.342,6499.0
2019-10-07 10:50:00,112.65,112.77,112.54,112.54,7441.0,101.342,101.4499,101.243,101.243,7441.0
2019-10-07 11:00:00,112.51,112.82,112.51,112.74,11994.0,101.216,101.4949,101.216,101.4229,11994.0
2019-10-07 11:10:00,112.79,112.8,112.44,112.51,10046.0,101.4679,101.4769,101.153,101.216,10046.0
2019-10-07 11:20:00,112.53,112.53,112.32,112.36,9608.0,101.234,101.234,101.0451,101.0811,9608.0
2019-10-07 11:30:00,112.33,112.58,112.33,112.45,11971.0,101.0541,101.279,101.0541,101.162,11971.0
2019-10-07 11:40:00,112.47,112.58,112.4,112.49,8596.0,101.18,101.279,101.1171,101.198,8596.0
2019-10-07 11:50:00,112.5,112.63,112.43,112.51,13239.0,101.207,101.324,101.144,101.216,13239.0
2019-10-07 12:00:00,112.49,112.53,112.43,112.44,7615.0,101.198,101.234,101.144,101.153,7615.0
2019-10-07 12:10:00,112.42,112.52,112.38,112.43,5273.0,101.135,101.225,101.0991,101.144,5273.0
2019-10-07 12:20:00,112.43,112.48,112.23,112.23,12018.0,101.144,101.189,100.9641,100.9641,12018.0
2019-10-07 12:30:00,112.21,112.25,112.17,112.22,7914.0,100.9461,100.9821,100.9101,100.9551,7914.0
2019-10-07 12:40:00,112.26,112.37,112.24,112.37,10114.0,100.9911,101.0901,100.9731,101.0901,10114.0
2019-10-07 12:50:00,112.38,112.4,112.26,112.32,8590.0,101.0991,101.1171,100.9911,101.0451,8590.0
2019-10-07 13:00:00,112.3,112.38,112.05,112.05,8745.0,101.0271,101.0991,100.8022,100.8022,8745.0
2019-10-07 13:10:00,112.05,112.05,111.75,111.85,15247.0,100.8022,100.8022,100.5323,100.6223,15247.0
2019-10-07 13:20:00,111.83,111.99,111.83,111.83,24338.0,100.6043,100.7482,100.6043,100.6043,24338.0
2019-10-07 13:30:00,111.84,112.47,111.83,112.35,54386.0,100.6133,101.18,100.6043,101.0721,54386.0
2019-10-07 13:40:00,112.33,112.33,112.07,112.2,38001.0,101.0541,101.0541,100.8202,100.9371,38001.0
2019-10-07 13:50:00,112.15,112.28,112.15,112.21,30752.0,100.8921,101.0091,100.8921,100.9461,30752.0
2019-10-07 14:00:00,112.2,112.26,111.8,111.87,28912.0,100.9371,100.9911,100.5773,100.6403,28912.0
2019-10-07 14:10:00,111.87,111.88,111.7,111.79,9070.0,100.6403,100.6493,100.4873,100.5683,9070.0
2019-10-07 14:20:00,111.77,111.79,111.6,111.64,17069.0,100.5503,100.5683,100.3974,100.4333,17069.0
2019-10-07 14:30:00,111.62,111.69,111.22,111.26,34470.0,100.4154,100.4783,100.0555,100.0915,34470.0
2019-10-07 14:40:00,111.24,111.31,111.07,111.14,26007.0,100.0735,100.1365,99.9206,99.9835,26007.0
2019-10-07 14:50:00,111.11,111.19,110.9,111.17,27014.0,99.9565,100.0285,99.7676,100.0105,27014.0
2019-10-07 15:00:00,111.18,111.29,111.11,111.21,30188.0,100.0195,100.1185,99.9565,100.0465,30188.0
2019-10-07 15:10:00,111.21,111.32,111.06,111.3,54455.0,100.0465,100.1455,99.9116,100.1275,54455.0
2019-10-07 15:20:00,111.3,111.32,111.0,111.23,64132.0,100.1275,100.1455,99.8576,100.0645,64132.0
2019-10-07 15:30:00,111.23,111.26,110.98,111.08,74536.0,100.0645,100.0915,99.8396,99.9296,74536.0
2019-10-07 15:40:00,111.08,111.09,110.9,110.93,61147.0,99.9296,99.9386,99.7676,99.7946,61147.0
2019-10-07 15:50:00,110.94,111.18,110.78,110.82,160225.0,99.8036,100.0195,99.6597,99.6957,160225.0
2019-10-08 09:30:00,109.99,110.36,108.7,108.97,37734.0,98.949,99.2818,97.7885,98.0314,37734.0
2019-10-08 09:40:00,108.77,108.96,108.03,108.03,32716.0,97.8514,98.0224,97.1857,97.1857,32716.0
2019-10-08 09:50:00,108.08,108.13,107.09,107.15,68729.0,97.2307,97.2757,96.3401,96.3941,68729.0
2019-10-08 10:00:00,107.06,107.2,106.56,106.79,99438.0,96.3131,96.439,95.8633,96.0702,99438.0
2019-10-08 10:10:00,106.75,107.25,106.71,107.13,113441.0,96.0342,96.484,95.9982,96.3761,113441.0
2019-10-08 10:20:00,107.14,107.37,106.99,107.36,94291.0,96.3851,96.592,96.2501,96.583,94291.0
2019-10-08 10:30:00,107.38,107.66,107.07,107.65,43265.0,96.601,96.8529,96.3221,96.8439,43265.0
2019-10-08 10:40:00,107.68,107.7,107.39,107.55,62729.0,96.8709,96.8888,96.61,96.7539,62729.0
2019-10-08 10:50:00,107.52,108.0,107.35,107.93,25258.0,96.7269,97.1587,96.574,97.0958,25258.0
2019-10-08 11:00:00,107.94,107.95,107.6,107.62,44142.0,97.1048,97.1138,96.7989,96.8169,44142.0
2019-10-08 11:10:00,107.6,108.0,107.59,107.81,20844.0,96.7989,97.1587,96.7899,96.9878,20844.0
2019-10-08 11:20:00,107.81,107.81,107.39,107.44,34367.0,96.9878,96.9878,96.61,96.6549,34367.0
2019-10-08 11:30:00,107.43,107.45,107.19,107.26,36258.0,96.646,96.6639,96.43,96.493,36258.0
2019-10-08 11:40:00,107.28,107.42,107.23,107.26,21382.0,96.511,96.637,96.466,96.493,21382.0
2019-10-08 11:50:00,107.3,107.57,107.3,107.5,16216.0,96.529,96.7719,96.529,96.7089,16216.0
2019-10-08 12:00:00,107.48,107.62,107.43,107.62,14418.0,96.6909,96.8169,96.646,96.8169,14418.0
2019-10-08 12:10:00,107.62,107.79,107.62,107.76,21621.0,96.8169,96.9698,96.8169,96.9428,21621.0
2019-10-08 12:20:00,107.79,108.1,107.78,108.0,56722.0,96.9698,97.2487,96.9608,97.1587,56722.0
2019-10-08 12:30:00,108.01,108.06,107.85,107.87,24588.0,97.1677,97.2127,97.0238,97.0418,24588.0
2019-10-08 12:40:00,107.86,108.63,107.86,108.44,38385.0,97.0328,97.7255,97.0328,97.5546,38385.0
2019-10-08 12:50:00,108.47,108.49,108.09,108.15,19749.0,97.5816,97.5995,97.2397,97.2937,19749.0
2019-10-08 13:00:00,108.14,108.17,107.82,107.82,42605.0,97.2847,97.3117,96.9968,96.9968,42605.0
2019-10-08 13:10:00,107.82,107.82,107.5,107.59,77437.0,96.9968,96.9968,96.7089,96.7899,77437.0
2019-10-08 13:20:00,107.6,107.84,107.6,107.82,22689.0,96.7989,97.0148,96.7989,96.9968,22689.0
2019-10-08 13:30:00,107.83,107.86,107.58,107.68,59069.0,97.0058,97.0328,96.7809,96.8709,59069.0
2019-10-08 13:40:00,107.67,107.83,107.65,107.71,26284.0,96.8619,97.0058,96.8439,96.8978,26284.0
2019-10-08 13:50:00,107.7,107.75,107.55,107.56,27403.0,96.8888,96.9338,96.7539,96.7629,27403.0
2019-10-08 14:00:00,107.59,107.69,107.32,107.66,28712.0,96.7899,96.8799,96.547,96.8529,28712.0
2019-10-08 14:10:00,107.64,107.71,107.57,107.69,14865.0,96.8349,96.8978,96.7719,96.8799,14865.0
2019-10-08 14:20:00,107.68,107.76,107.5,107.56,16836.0,96.8709,96.9428,96.7089,96.7629,16836.0
2019-10-08 14:30:00,107.58,107.86,107.34,107.44,63544.0,96.7809,97.0328,96.565,96.6549,63544.0
2019-10-08 14:40:00,107.45,107.89,107.43,107.89,63807.0,96.6639,97.0598,96.646,97.0598,63807.0
2019-10-08 14:50:00,107.92,107.93,106.55,106.91,96363.0,97.0868,97.0958,95.8543,96.1782,96363.0
2019-10-08 15:00:00,106.96,107.22,106.91,106.97,47922.0,96.2231,96.457,96.1782,96.2321,47922.0
2019-10-08 15:10:00,106.98,107.07,106.75,107.06,42779.0,96.2411,96.3221,96.0342,96.3131,42779.0
2019-10-08 15:20:00,107.06,107.24,107.01,107.14,44556.0,96.3131,96.475,96.2681,96.3851,44556.0
2019-10-08 15:30:00,107.13,107.23,106.56,106.61,31654.0,96.3761,96.466,95.8633,95.9083,31654.0
2019-10-08 15:40:00,106.57,106.67,106.37,106.52,91211.0,95.8723,95.9622,95.6924,95.8273,91211.0
2019-10-08 15:50:00,106.49,106.55,106.09,106.13,439812.0,95.8003,95.8543,95.4405,95.4764,439812.0
2019-10-09 09:30:00,107.77,108.29,106.78,106.98,90384.0,96.9518,97.4196,96.0612,96.2411,90384.0
2019-10-09 09:40:00,107.04,107.65,107.03,107.35,37986.0,96.2951,96.8439,96.2861,96.574,37986.0
2019-10-09 09:50:00,107.39,107.4,106.79,106.92,79814.0,96.61,96.619,96.0702,96.1871,79814.0
2019-10-09 10:00:00,106.93,107.76,106.9,107.52,26245.0,96.1961,96.9428,96.1692,96.7269,26245.0
2019-10-09 10:10:00,107.54,107.92,107.39,107.88,22958.0,96.7449,97.0868,96.61,97.0508,22958.0
2019-10-09 10:20:00,107.94,107.96,107.69,107.8,23580.0,97.1048,97.1227,96.8799,96.9788,23580.0
2019-10-09 10:30:00,107.77,107.86,107.55,107.71,18705.0,96.9518,97.0328,96.7539,96.8978,18705.0
2019-10-09 10:40:00,107.69,107.88,107.65,107.76,28848.0,96.8799,97.0508,96.8439,96.9428,28848.0
2019-10-09 10:50:00,107.77,107.94,107.63,107.91,17078.0,96.9518,97.1048,96.8259,97.0778,17078.0
2019-10-09 11:00:00,107.95,108.04,107.4,107.57,59245.0,97.1138,97.1947,96.619,96.7719,59245.0
2019-10-09 11:10:00,107.59,107.8,107.49,107.68,20175.0,96.7899,96.9788,96.6999,96.8709,20175.0
2019-10-09 11:20:00,107.69,107.84,107.68,107.76,12835.0,96.8799,97.0148,96.8709,96.9428,12835.0
2019-10-09 11:30:00,107.79,108.1,107.75,108.06,16094.0,96.9698,97.2487,96.9338,97.2127,16094.0
2019-10-09 11:40:00,108.04,108.32,108.04,108.19,12986.0,97.1947,97.4466,97.1947,97.3297,12986.0
2019-10-09 11:50:00,108.2,108.22,108.04,108.05,12807.0,97.3387,97.3566,97.1947,97.2037,12807.0
2019-10-09 12:00:00,108.04,108.13,108.01,108.01,15400.0,97.1947,97.2757,97.1677,97.1677,15400.0
2019-10-09 12:10:00,108.03,108.11,107.9,107.96,13418.0,97.1857,97.2577,97.0688,97.1227,13418.0
2019-10-09 12:20:00,107.98,108.12,107.97,108.03,69386.0,97.1407,97.2667,97.1317,97.1857,69386.0
2019-10-09 12:30:00,108.04,108.35,108.03,108.24,20095.0,97.1947,97.4736,97.1857,97.3746,20095.0
2019-10-09 12:40:00,108.25,108.32,108.21,108.31,13141.0,97.3836,97.4466,97.3477,97.4376,13141.0
2019-10-09 12:50:00,108.32,108.41,108.19,108.35,25973.0,97.4466,97.5276,97.3297,97.4736,25973.0
2019-10-09 13:00:00,108.39,108.61,108.2,108.26,18727.0,97.5096,97.7075,97.3387,97.3926,18727.0
2019-10-09 13:10:00,108.24,108.24,108.11,108.17,13526.0,97.3746,97.3746,97.2577,97.3117,13526.0
2019-10-09 13:20:00,108.14,108.28,108.1,108.23,13262.0,97.2847,97.4106,97.2487,97.3656,13262.0
2019-10-09 13:30:00,108.24,108.4,108.22,108.37,8598.0,97.3746,97.5186,97.3566,97.4916,8598.0
2019-10-09 13:40:00,108.35,108.45,108.31,108.45,7672.0,97.4736,97.5636,97.4376,97.5636,7672.0
2019-10-09 13:50:00,108.44,108.47,108.36,108.36,14212.0,97.5546,97.5816,97.4826,97.4826,14212.0
2019-10-09 14:00:00,108.36,108.52,108.3,108.45,10637.0,97.4826,97.6265,97.4286,97.5636,10637.0
2019-10-09 14:10:00,108.47,108.66,108.44,108.62,13795.0,97.5816,97.7525,97.5546,97.7165,13795.0
2019-10-09 14:20:00,108.68,108.75,108.6,108.7,11385.0,97.7705,97.8334,97.6985,97.7885,11385.0
2019-10-09 14:30:00,108.72,108.72,108.59,108.7,14817.0,97.8065,97.8065,97.6895,97.7885,14817.0
2019-10-09 14:40:00,108.69,108.71,108.57,108.58,11065.0,97.7795,97.7975,97.6715,97.6805,11065.0
2019-10-09 14:50:00,108.58,108.82,108.58,108.75,25912.0,97.6805,97.8964,97.6805,97.8334,25912.0
2019-10-09 15:00:00,108.75,108.85,108.68,108.81,12993.0,97.8334,97.9234,97.7705,97.8874,12993.0
2019-10-09 15:10:00,108.81,108.82,108.71,108.75,14246.0,97.8874,97.8964,97.7975,97.8334,14246.0
2019-10-09 15:20:00,108.74,108.83,108.65,108.83,16982.0,97.8245,97.9054,97.7435,97.9054,16982.0
2019-10-09 15:30:00,108.83,108.87,108.72,108.83,27011.0,97.9054,97.9414,97.8065,97.9054,27011.0
2019-10-09 15:40:00,108.82,108.82,108.14,108.21,74811.0,97.8964,97.8964,97.2847,97.3477,74811.0
2019-10-09 15:50:00,108.22,108.32,107.97,108.04,208201.0,97.3566,97.4466,97.1317,97.1947,208201.0
2019-10-10 09:30:00,107.8,108.4,107.8,108.34,38055.0,96.9788,97.5186,96.9788,97.4646,38055.0
2019-10-10 09:40:00,108.34,108.77,108.29,108.7,22634.0,97.4646,97.8514,97.4196,97.7885,22634.0
2019-10-10 09:50:00,108.72,109.74,108.71,109.69,59826.0,97.8065,98.7241,97.7975,98.6791,59826.0
2019-10-10 10:00:00,109.72,109.77,108.98,109.11,29482.0,98.7061,98.7511,98.0404,98.1573,29482.0
2019-10-10 10:10:00,109.15,109.29,108.83,109.15,20354.0,98.1933,98.3192,97.9054,98.1933,20354.0
2019-10-10 10:20:00,109.13,109.18,108.95,109.04,15950.0,98.1753,98.2203,98.0134,98.0943,15950.0
2019-10-10 10:30:00,109.06,109.42,109.03,109.3,18010.0,98.1123,98.4362,98.0853,98.3282,18010.0
2019-10-10 10:40:00,109.31,109.35,109.05,109.06,25534.0,98.3372,98.3732,98.1033,98.1123,25534.0
2019-10-10 10:50:00,109.06,109.43,109.05,109.17,54168.0,98.1123,98.4452,98.1033,98.2113,54168.0
2019-10-10 11:00:00,109.22,109.4,108.99,109.0,48205.0,98.2563,98.4182,98.0494,98.0584,48205.0
2019-10-10 11:10:00,109.01,109.27,108.97,109.09,99369.0,98.0673,98.3012,98.0314,98.1393,99369.0
2019-10-10 11:20:00,109.11,109.15,108.91,109.02,26119.0,98.1573,98.1933,97.9774,98.0763,26119.0
2019-10-10 11:30:00,109.06,109.18,109.0,109.14,76148.0,98.1123,98.2203,98.0584,98.1843,76148.0
2019-10-10 11:40:00,109.14,109.32,109.04,109.32,13399.0,98.1843,98.3462,98.0943,98.3462,13399.0
2019-10-10 11:50:00,109.3,109.34,109.19,109.27,13715.0,98.3282,98.3642,98.2293,98.3012,13715.0
2019-10-10 12:00:00,109.29,109.29,109.02,109.04,20476.0,98.3192,98.3192,98.0763,98.0943,20476.0
2019-10-10 12:10:00,109.01,109.1,108.71,108.72,16062.0,98.0673,98.1483,97.7975,97.8065,16062.0
2019-10-10 12:20:00,108.63,108.67,108.38,108.38,21356.0,97.7255,97.7615,97.5006,97.5006,21356.0
2019-10-10 12:30:00,108.38,108.46,108.2,108.34,12965.0,97.5006,97.5726,97.3387,97.4646,12965.0
2019-10-10 12:40:00,108.36,108.52,108.36,108.48,11083.0,97.4826,97.6265,97.4826,97.5906,11083.0
2019-10-10 12:50:00,108.49,108.56,108.36,108.52,13642.0,97.5995,97.6625,97.4826,97.6265,13642.0
2019-10-10 13:00:00,108.53,108.64,108.42,108.61,12807.0,97.6355,97.7345,97.5366,97.7075,12807.0
2019-10-10 13:10:00,108.61,108.61,108.37,108.41,15931.0,97.7075,97.7075,97.4916,97.5276,15931.0
2019-10-10 13:20:00,108.41,108.51,108.33,108.33,16985.0,97.5276,97.6175,97.4556,97.4556,16985.0
2019-10-10 13:30:00,108.29,108.29,108.01,108.22,26287.0,97.4196,97.4196,97.1677,97.3566,26287.0
2019-10-10 13:40:00,108.25,108.37,108.23,108.37,10388.0,97.3836,97.4916,97.3656,97.4916,10388.0
2019-10-10 13:50:00,108.37,108.55,108.28,108.42,23803.0,97.4916,97.6535,97.4106,97.5366,23803.0
2019-10-10 14:00:00,108.44,108.55,107.52,107.73,39119.0,97.5546,97.6535,96.7269,96.9158,39119.0
2019-10-10 14:10:00,107.75,108.31,107.74,108.2,13398.0,96.9338,97.4376,96.9248,97.3387,13398.0
2019-10-10 14:20:00,108.2,108.3,108.04,108.14,16335.0,97.3387,97.4286,97.1947,97.2847,16335.0
2019-10-10 14:30:00,108.09,108.35,108.09,108.33,21933.0,97.2397,97.4736,97.2397,97.4556,21933.0
2019-10-10 14:40:00,108.31,108.32,108.05,108.25,17614.0,97.4376,97.4466,97.2037,97.3836,17614.0
2019-10-10 14:50:00,108.25,108.33,108.13,108.27,15718.0,97.3836,97.4556,97.2757,97.4016,15718.0
2019-10-10 15:00:00,108.27,108.33,108.15,108.26,16502.0,97.4016,97.4556,97.2937,97.3926,16502.0
2019-10-10 15:10:00,108.25,108.41,108.23,108.39,15922.0,97.3836,97.5276,97.3656,97.5096,15922.0
2019-10-10 15:20:00,108.44,108.58,108.39,108.51,20955.0,97.5546,97.6805,97.5096,97.6175,20955.0
2019-10-10 15:30:00,108.55,108.57,108.32,108.33,48380.0,97.6535,97.6715,97.4466,97.4556,48380.0
2019-10-10 15:40:00,108.33,108.48,108.19,108.44,75771.0,97.4556,97.5906,97.3297,97.5546,75771.0
2019-10-10 15:50:00,108.47,108.58,108.27,108.41,138359.0,97.5816,97.6805,97.4016,97.5276,138359.0
2019-10-11 09:30:00,109.73,111.0,109.73,110.39,66812.0,98.7151,99.8576,98.7151,99.3088,66812.0
2019-10-11 09:40:00,110.33,110.75,110.25,110.41,44346.0,99.2548,99.6327,99.1829,99.3268,44346.0
2019-10-11 09:50:00,110.47,111.11,110.47,110.93,50166.0,99.3808,99.9565,99.3808,99.7946,50166.0
2019-10-11 10:00:00,111.01,111.39,110.94,111.39,26390.0,99.8666,100.2084,99.8036,100.2084,26390.0
2019-10-11 10:10:00,111.37,111.44,111.11,111.19,19442.0,100.1904,100.2534,99.9565,100.0285,19442.0
2019-10-11 10:20:00,111.24,111.5,111.15,111.45,18458.0,100.0735,100.3074,99.9925,100.2624,18458.0
2019-10-11 10:30:00,111.45,111.65,111.24,111.28,20646.0,100.2624,100.4423,100.0735,100.1095,20646.0
2019-10-11 10:40:00,111.28,111.55,111.26,111.49,13785.0,100.1095,100.3524,100.0915,100.2984,13785.0
2019-10-11 10:50:00,111.48,111.58,111.46,111.48,15350.0,100.2894,100.3794,100.2714,100.2894,15350.0
2019-10-11 11:00:00,111.5,111.62,111.44,111.59,38328.0,100.3074,100.4154,100.2534,100.3884,38328.0
2019-10-11 11:10:00,111.63,111.65,111.46,111.55,18571.0,100.4243,100.4423,100.2714,100.3524,18571.0
2019-10-11 11:20:00,111.54,111.7,111.13,111.19,74565.0,100.3434,100.4873,99.9745,100.0285,74565.0
2019-10-11 11:30:00,111.21,111.35,111.11,111.16,44670.0,100.0465,100.1725,99.9565,100.0015,44670.0
2019-10-11 11:40:00,111.13,111.39,110.85,110.9,34321.0,99.9745,100.2084,99.7226,99.7676,34321.0
2019-10-11 11:50:00,110.87,111.07,110.81,111.05,16609.0,99.7406,99.9206,99.6867,99.9026,16609.0
2019-10-11 12:00:00,111.05,111.13,110.83,111.08,19837.0,99.9026,99.9745,99.7047,99.9296,19837.0
2019-10-11 12:10:00,111.07,111.1,110.76,110.87,25496.0,99.9206,99.9475,99.6417,99.7406,25496.0
2019-10-11 12:20:00,110.9,111.08,110.84,111.06,20393.0,99.7676,99.9296,99.7136,99.9116,20393.0
2019-10-11 12:30:00,111.07,111.08,110.21,110.7,54644.0,99.9206,99.9296,99.1469,99.5877,54644.0
2019-10-11 12:40:00,110.71,111.01,110.64,110.99,32346.0,99.5967,99.8666,99.5337,99.8486,32346.0
2019-10-11 12:50:00,111.02,111.3,111.02,111.23,30471.0,99.8756,100.1275,99.8756,100.0645,30471.0
2019-10-11 13:00:00,111.23,111.31,111.19,111.28,31093.0,100.0645,100.1365,100.0285,100.1095,31093.0
2019-10-11 13:10:00,111.28,111.37,111.16,111.26,33681.0,100.1095,100.1904,100.0015,100.0915,33681.0
2019-10-11 13:20:00,111.27,111.68,111.16,111.35,70571.0,100.1005,100.4693,100.0015,100.1725,70571.0
2019-10-11 13:30:00,111.42,111.61,111.3,111.48,18367.0,100.2354,100.4064,100.1275,100.2894,18367.0
2019-10-11 13:40:00,111.48,111.86,111.47,111.82,16697.0,100.2894,100.6313,100.2804,100.5953,16697.0
2019-10-11 13:50:00,111.84,111.97,111.77,111.87,38601.0,100.6133,100.7302,100.5503,100.6403,38601.0
2019-10-11 14:00:00,111.87,111.94,111.84,111.87,15678.0,100.6403,100.7032,100.6133,100.6403,15678.0
2019-10-11 14:10:00,111.87,111.88,111.67,111.88,22453.0,100.6403,100.6493,100.4603,100.6493,22453.0
2019-10-11 14:20:00,111.92,112.1,111.84,112.08,33751.0,100.6852,100.8472,100.6133,100.8292,33751.0
2019-10-11 14:30:00,112.08,112.29,112.07,112.25,21246.0,100.8292,101.0181,100.8202,100.9821,21246.0
2019-10-11 14:40:00,112.24,112.28,112.12,112.26,38191.0,100.9731,101.0091,100.8652,100.9911,38191.0
2019-10-11 14:50:00,112.26,112.33,112.11,112.13,31496.0,100.9911,101.0541,100.8562,100.8742,31496.0
2019-10-11 15:00:00,112.13,112.31,111.95,112.31,23393.0,100.8742,101.0361,100.7122,101.0361,23393.0
2019-10-11 15:10:00,112.28,112.36,112.24,112.29,28625.0,101.0091,101.0811,100.9731,101.0181,28625.0
2019-10-11 15:20:00,112.31,112.37,112.22,112.27,32774.0,101.0361,101.0901,100.9551,101.0001,32774.0
2019-10-11 15:30:00,112.29,112.55,111.99,112.55,54408.0,101.0181,101.252,100.7482,101.252,54408.0
2019-10-11 15:40:00,112.64,112.72,111.24,111.45,121439.0,101.333,101.4049,100.0735,100.2624,121439.0
2019-10-11 15:50:00,111.41,111.63,110.94,111.17,265882.0,100.2264,100.4243,99.8036,100.0105,265882.0
2019-10-14 09:30:00,110.57,111.0,110.42,110.59,31905.0,99.4708,99.8576,99.3358,99.4887,31905.0
2019-10-14 09:40:00,110.48,111.0,110.48,110.99,46487.0,99.3898,99.8576,99.3898,99.8486,46487.0
2019-10-14 09:50:00,110.96,110.96,110.49,110.54,16307.0,99.8216,99.8216,99.3988,99.4438,16307.0
2019-10-14 10:00:00,110.54,110.82,110.48,110.81,16472.0,99.4438,99.6957,99.3898,99.6867,16472.0
2019-10-14 10:10:00,110.78,110.78,110.38,110.38,6780.0,99.6597,99.6597,99.2998,99.2998,6780.0
2019-10-14 10:20:00,110.34,110.44,110.27,110.41,7282.0,99.2638,99.3538,99.2009,99.3268,7282.0
2019-10-14 10:30:00,110.38,110.52,110.38,110.52,11098.0,99.2998,99.4258,99.2998,99.4258,11098.0
2019-10-14 10:40:00,110.53,110.64,110.44,110.59,6818.0,99.4348,99.5337,99.3538,99.4887,6818.0
2019-10-14 10:50:00,110.63,110.67,110.52,110.66,8401.0,99.5247,99.5607,99.4258,99.5517,8401.0
2019-10-14 11:00:00,110.65,110.65,110.35,110.45,11525.0,99.5427,99.5427,99.2728,99.3628,11525.0
2019-10-14 11:10:00,110.48,110.48,110.34,110.36,9848.0,99.3898,99.3898,99.2638,99.2818,9848.0
2019-10-14 11:20:00,110.36,110.37,110.14,110.17,7346.0,99.2818,99.2908,99.0839,99.1109,7346.0
2019-10-14 11:30:00,110.15,110.33,110.15,110.28,6025.0,99.0929,99.2548,99.0929,99.2099,6025.0
2019-10-14 11:40:00,110.28,110.32,110.14,110.25,9932.0,99.2099,99.2458,99.0839,99.1829,9932.0
2019-10-14 11:50:00,110.23,110.31,110.17,110.19,22299.0,99.1649,99.2369,99.1109,99.1289,22299.0
2019-10-14 12:00:00,110.19,110.28,110.08,110.26,19042.0,99.1289,99.2099,99.0299,99.1919,19042.0
2019-10-14 12:10:00,110.23,110.48,110.22,110.47,16523.0,99.1649,99.3898,99.1559,99.3808,16523.0
2019-10-14 12:20:00,110.47,110.51,110.32,110.32,11286.0,99.3808,99.4168,99.2458,99.2458,11286.0
2019-10-14 12:30:00,110.31,110.37,110.26,110.32,8839.0,99.2369,99.2908,99.1919,99.2458,8839.0
2019-10-14 12:40:00,110.28,110.3,110.11,110.15,14166.0,99.2099,99.2279,99.0569,99.0929,14166.0
2019-10-14 12:50:00,110.19,110.19,110.07,110.12,7035.0,99.1289,99.1289,99.0209,99.0659,7035.0
2019-10-14 13:00:00,110.09,110.2,110.06,110.2,6200.0,99.0389,99.1379,99.0119,99.1379,6200.0
2019-10-14 13:10:00,110.16,110.22,110.13,110.15,10394.0,99.1019,99.1559,99.0749,99.0929,10394.0
2019-10-14 13:20:00,110.18,110.18,110.01,110.04,5066.0,99.1199,99.1199,98.967,98.994,5066.0
2019-10-14 13:30:00,110.05,110.08,109.99,110.06,8358.0,99.003,99.0299,98.949,99.0119,8358.0
2019-10-14 13:40:00,110.07,110.11,110.02,110.07,9271.0,99.0209,99.0569,98.976,99.0209,9271.0
2019-10-14 13:50:00,110.09,110.24,110.06,110.22,12453.0,99.0389,99.1739,99.0119,99.1559,12453.0
2019-10-14 14:00:00,110.23,110.32,110.19,110.21,10511.0,99.1649,99.2458,99.1289,99.1469,10511.0
2019-10-14 14:10:00,110.25,110.43,110.24,110.4,9060.0,99.1829,99.3448,99.1739,99.3178,9060.0
2019-10-14 14:20:00,110.36,110.4,110.33,110.36,7199.0,99.2818,99.3178,99.2548,99.2818,7199.0
2019-10-14 14:30:00,110.4,110.44,110.33,110.33,8544.0,99.3178,99.3538,99.2548,99.2548,8544.0
2019-10-14 14:40:00,110.33,110.37,110.3,110.33,7682.0,99.2548,99.2908,99.2279,99.2548,7682.0
2019-10-14 14:50:00,110.34,110.4,110.3,110.36,13039.0,99.2638,99.3178,99.2279,99.2818,13039.0
2019-10-14 15:00:00,110.35,110.44,110.35,110.38,9322.0,99.2728,99.3538,99.2728,99.2998,9322.0
2019-10-14 15:10:00,110.4,110.46,110.33,110.43,16522.0,99.3178,99.3718,99.2548,99.3448,16522.0
2019-10-14 15:20:00,110.42,110.54,110.41,110.5,16214.0,99.3358,99.4438,99.3268,99.4078,16214.0
2019-10-14 15:30:00,110.51,110.51,110.31,110.4,24197.0,99.4168,99.4168,99.2369,99.3178,24197.0
2019-10-14 15:40:00,110.4,110.4,110.25,110.31,35172.0,99.3178,99.3178,99.1829,99.2369,35172.0
2019-10-14 15:50:00,110.31,110.42,110.23,110.35,172762.0,99.2369,99.3358,99.1649,99.2728,172762.0
2019-10-15 09:30:00,110.75,111.36,110.59,110.74,61523.0,99.6327,100.1815,99.4887,99.6237,61523.0
2019-10-15 09:40:00,110.57,110.97,110.5,110.97,20931.0,99.4708,99.8306,99.4078,99.8306,20931.0
2019-10-15 09:50:00,110.95,111.08,110.9,110.95,24889.0,99.8126,99.9296,99.7676,99.8126,24889.0
2019-10-15 10:00:00,110.96,111.09,110.87,111.01,18324.0,99.8216,99.9386,99.7406,99.8666,18324.0
2019-10-15 10:10:00,111.04,111.47,111.04,111.38,12525.0,99.8936,100.2804,99.8936,100.1994,12525.0
2019-10-15 10:20:00,111.42,111.84,111.31,111.77,15191.0,100.2354,100.6133,100.1365,100.5503,15191.0
2019-10-15 10:30:00,111.82,112.12,111.75,112.05,12526.0,100.5953,100.8652,100.5323,100.8022,12526.0
2019-10-15 10:40:00,112.08,112.32,112.08,112.23,11025.0,100.8292,101.0451,100.8292,100.9641,11025.0
2019-10-15 10:50:00,112.22,112.38,112.2,112.36,12492.0,100.9551,101.0991,100.9371,101.0811,12492.0
2019-10-15 11:00:00,112.4,112.45,112.17,112.29,19428.0,101.1171,101.162,100.9101,101.0181,19428.0
2019-10-15 11:10:00,112.28,112.45,112.2,112.31,23685.0,101.0091,101.162,100.9371,101.0361,23685.0
2019-10-15 11:20:00,112.29,112.51,112.23,112.51,15891.0,101.0181,101.216,100.9641,101.216,15891.0
2019-10-15 11:30:00,112.52,112.57,112.17,112.21,16524.0,101.225,101.27,100.9101,100.9461,16524.0
2019-10-15 11:40:00,112.28,112.56,112.26,112.48,29884.0,101.0091,101.261,100.9911,101.189,29884.0
2019-10-15 11:50:00,112.48,112.61,112.42,112.61,36544.0,101.189,101.306,101.135,101.306,36544.0
2019-10-15 12:00:00,112.62,112.84,112.62,112.7,55759.0,101.315,101.5129,101.315,101.3869,55759.0
2019-10-15 12:10:00,112.7,112.89,112.69,112.83,42294.0,101.3869,101.5579,101.3779,101.5039,42294.0
2019-10-15 12:20:00,112.84,112.95,112.5,112.52,154498.0,101.5129,101.6118,101.207,101.225,154498.0
2019-10-15 12:30:00,112.5,112.7,112.5,112.66,6430.0,101.207,101.3869,101.207,101.351,6430.0
2019-10-15 12:40:00,112.68,112.74,112.57,112.65,15866.0,101.3689,101.4229,101.27,101.342,15866.0
2019-10-15 12:50:00,112.67,113.03,112.63,113.01,47199.0,101.3599,101.6838,101.324,101.6658,47199.0
2019-10-15 13:00:00,113.02,113.09,112.92,112.98,46614.0,101.6748,101.7378,101.5849,101.6388,46614.0
2019-10-15 13:10:00,112.97,112.98,112.77,112.82,59196.0,101.6298,101.6388,101.4499,101.4949,59196.0
2019-10-15 13:20:00,112.84,112.97,112.74,112.87,29392.0,101.5129,101.6298,101.4229,101.5399,29392.0
2019-10-15 13:30:00,112.86,113.09,112.81,113.09,23678.0,101.5309,101.7378,101.4859,101.7378,23678.0
2019-10-15 13:40:00,113.09,113.16,113.03,113.16,15871.0,101.7378,101.8008,101.6838,101.8008,15871.0
2019-10-15 13:50:00,113.19,113.25,113.12,113.22,14530.0,101.8278,101.8817,101.7648,101.8547,14530.0
2019-10-15 14:00:00,113.22,113.31,113.17,113.25,21985.0,101.8547,101.9357,101.8098,101.8817,21985.0
2019-10-15 14:10:00,113.24,113.31,113.2,113.25,16871.0,101.8727,101.9357,101.8367,101.8817,16871.0
2019-10-15 14:20:00,113.26,113.28,112.99,113.01,24433.0,101.8907,101.9087,101.6478,101.6658,24433.0
2019-10-15 14:30:00,113.0,113.01,112.83,112.93,63944.0,101.6568,101.6658,101.5039,101.5939,63944.0
2019-10-15 14:40:00,112.93,112.96,112.76,112.86,44355.0,101.5939,101.6208,101.4409,101.5309,44355.0
2019-10-15 14:50:00,112.85,112.93,112.81,112.89,65330.0,101.5219,101.5939,101.4859,101.5579,65330.0
2019-10-15 15:00:00,112.9,112.92,112.82,112.84,44412.0,101.5669,101.5849,101.4949,101.5129,44412.0
2019-10-15 15:10:00,112.84,112.99,112.77,112.96,45413.0,101.5129,101.6478,101.4499,101.6208,45413.0
2019-10-15 15:20:00,112.96,113.28,112.94,113.26,71867.0,101.6208,101.9087,101.6028,101.8907,71867.0
2019-10-15 15:30:00,113.26,113.4,113.25,113.38,146946.0,101.8907,102.0167,101.8817,101.9987,146946.0
2019-10-15 15:40:00,113.38,113.38,113.22,113.27,75715.0,101.9987,101.9987,101.8547,101.8997,75715.0
2019-10-15 15:50:00,113.26,113.41,113.02,113.25,223199.0,101.8907,102.0257,101.6748,101.8817,223199.0
2019-10-16 09:30:00,112.68,113.08,112.36,113.08,30766.0,101.3689,101.7288,101.0811,101.7288,30766.0
2019-10-16 09:40:00,113.06,113.25,112.74,112.78,26242.0,101.7108,101.8817,101.4229,101.4589,26242.0
2019-10-16 09:50:00,112.78,113.1,112.67,113.01,23574.0,101.4589,101.7468,101.3599,101.6658,23574.0
2019-10-16 10:00:00,112.97,113.04,112.44,112.98,50050.0,101.6298,101.6928,101.153,101.6388,50050.0
2019-10-16 10:10:00,112.97,113.1,112.73,112.88,29606.0,101.6298,101.7468,101.4139,101.5489,29606.0
2019-10-16 10:20:00,112.9,113.1,112.81,113.08,19573.0,101.5669,101.7468,101.4859,101.7288,19573.0
2019-10-16 10:30:00,113.08,113.09,112.76,112.77,14040.0,101.7288,101.7378,101.4409,101.4499,14040.0
2019-10-16 10:40:00,112.79,112.84,112.64,112.78,13285.0,101.4679,101.5129,101.333,101.4589,13285.0
2019-10-16 10:50:00,112.84,112.89,112.68,112.74,25826.0,101.5129,101.5579,101.3689,101.4229,25826.0
2019-10-16 11:00:00,112.75,112.93,112.73,112.82,35330.0,101.4319,101.5939,101.4139,101.4949,35330.0
2019-10-16 11:10:00,112.8,112.8,112.63,112.68,15634.0,101.4769,101.4769,101.324,101.3689,15634.0
2019-10-16 11:20:00,112.72,112.81,112.69,112.75,12254.0,101.4049,101.4859,101.3779,101.4319,12254.0
2019-10-16 11:30:00,112.75,112.78,112.5,112.52,22310.0,101.4319,101.4589,101.207,101.225,22310.0
2019-10-16 11:40:00,112.5,112.74,112.44,112.74,20682.0,101.207,101.4229,101.153,101.4229,20682.0
2019-10-16 11:50:00,112.72,112.72,112.36,112.36,17577.0,101.4049,101.4049,101.0811,101.0811,17577.0
2019-10-16 12:00:00,112.35,112.46,112.3,112.38,16299.0,101.0721,101.171,101.0271,101.0991,16299.0
2019-10-16 12:10:00,112.36,112.36,112.11,112.12,17026.0,101.0811,101.0811,100.8562,100.8652,17026.0
2019-10-16 12:20:00,112.12,112.18,112.04,112.13,19988.0,100.8652,100.9191,100.7932,100.8742,19988.0
2019-10-16 12:30:00,112.14,112.14,111.95,111.98,23856.0,100.8832,100.8832,100.7122,100.7392,23856.0
2019-10-16 12:40:00,111.98,112.02,111.83,111.86,10149.0,100.7392,100.7752,100.6043,100.6313,10149.0
2019-10-16 12:50:00,111.82,111.83,111.66,111.68,14272.0,100.5953,100.6043,100.4513,100.4693,14272.0
2019-10-16 13:00:00,111.68,111.7,111.41,111.41,11631.0,100.4693,100.4873,100.2264,100.2264,11631.0
2019-10-16 13:10:00,111.43,111.46,111.23,111.27,15923.0,100.2444,100.2714,100.0645,100.1005,15923.0
2019-10-16 13:20:00,111.27,111.34,111.2,111.28,11390.0,100.1005,100.1635,100.0375,100.1095,11390.0
2019-10-16 13:30:00,111.28,111.44,111.28,111.4,9768.0,100.1095,100.2534,100.1095,100.2174,9768.0
2019-10-16 13:40:00,111.42,111.45,111.14,111.27,21380.0,100.2354,100.2624,99.9835,100.1005,21380.0
2019-10-16 13:50:00,111.28,111.33,111.02,111.04,13433.0,100.1095,100.1545,99.8756,99.8936,13433.0
2019-10-16 14:00:00,111.07,111.19,111.06,111.17,17675.0,99.9206,100.0285,99.9116,100.0105,17675.0
2019-10-16 14:10:00,111.2,111.31,111.18,111.21,9833.0,100.0375,100.1365,100.0195,100.0465,9833.0
2019-10-16 14:20:00,111.21,111.36,111.21,111.26,10954.0,100.0465,100.1815,100.0465,100.0915,10954.0
2019-10-16 14:30:00,111.27,111.51,111.26,111.45,17224.0,100.1005,100.3164,100.0915,100.2624,17224.0
2019-10-16 14:40:00,111.45,111.46,111.07,111.11,43085.0,100.2624,100.2714,99.9206,99.9565,43085.0
2019-10-16 14:50:00,111.12,111.16,110.95,110.95,19483.0,99.9655,100.0015,99.8126,99.8126,19483.0
2019-10-16 15:00:00,110.96,110.98,110.73,110.82,26905.0,99.8216,99.8396,99.6147,99.6957,26905.0
2019-10-16 15:10:00,110.84,110.87,110.65,110.71,25132.0,99.7136,99.7406,99.5427,99.5967,25132.0
2019-10-16 15:20:00,110.7,110.73,110.45,110.48,69415.0,99.5877,99.6147,99.3628,99.3898,69415.0
2019-10-16 15:30:00,110.5,110.56,110.44,110.45,99971.0,99.4078,99.4618,99.3538,99.3628,99971.0
2019-10-16 15:40:00,110.47,110.55,110.39,110.45,117957.0,99.3808,99.4528,99.3088,99.3628,117957.0
2019-10-16 15:50:00,110.45,110.7,110.45,110.57,228849.0,99.3628,99.5877,99.3628,99.4708,228849.0
2019-10-17 09:30:00,111.77,112.26,111.45,111.83,41602.0,100.5503,100.9911,100.2624,100.6043,41602.0
2019-10-17 09:40:00,111.75,111.94,111.53,111.53,17094.0,100.5323,100.7032,100.3344,100.3344,17094.0
2019-10-17 09:50:00,111.58,111.74,111.2,111.28,13480.0,100.3794,100.5233,100.0375,100.1095,13480.0
2019-10-17 10:00:00,111.24,111.86,111.15,111.68,19396.0,100.0735,100.6313,99.9925,100.4693,19396.0
2019-10-17 10:10:00,111.7,111.9,111.56,111.82,14685.0,100.4873,100.6672,100.3614,100.5953,14685.0
2019-10-17 10:20:00,111.83,111.91,111.42,111.49,9088.0,100.6043,100.6762,100.2354,100.2984,9088.0
2019-10-17 10:30:00,111.44,111.48,111.05,111.06,36642.0,100.2534,100.2894,99.9026,99.9116,36642.0
2019-10-17 10:40:00,111.08,111.09,110.66,110.69,15271.0,99.9296,99.9386,99.5517,99.5787,15271.0
2019-10-17 10:50:00,110.66,110.77,110.62,110.67,16805.0,99.5517,99.6507,99.5157,99.5607,16805.0
2019-10-17 11:00:00,110.59,110.72,110.31,110.72,25804.0,99.4887,99.6057,99.2369,99.6057,25804.0
2019-10-17 11:10:00,110.66,110.82,110.44,110.44,20259.0,99.5517,99.6957,99.3538,99.3538,20259.0
2019-10-17 11:20:00,110.5,110.55,110.33,110.41,8136.0,99.4078,99.4528,99.2548,99.3268,8136.0
2019-10-17 11:30:00,110.4,110.46,110.13,110.28,10614.0,99.3178,99.3718,99.0749,99.2099,10614.0
2019-10-17 11:40:00,110.29,110.38,109.93,110.11,19987.0,99.2189,99.2998,98.895,99.0569,19987.0
2019-10-17 11:50:00,110.1,110.11,109.88,110.01,21956.0,99.0479,99.0569,98.85,98.967,21956.0
2019-10-17 12:00:00,110.02,110.06,109.8,110.01,18861.0,98.976,99.0119,98.778,98.967,18861.0
2019-10-17 12:10:00,109.99,110.0,109.84,109.88,19651.0,98.949,98.958,98.814,98.85,19651.0
2019-10-17 12:20:00,109.88,110.05,109.84,109.87,13952.0,98.85,99.003,98.814,98.841,13952.0
2019-10-17 12:30:00,109.89,110.07,109.87,109.94,14342.0,98.859,99.0209,98.841,98.904,14342.0
2019-10-17 12:40:00,109.92,109.98,109.86,109.91,7323.0,98.886,98.94,98.832,98.877,7323.0
2019-10-17 12:50:00,109.92,110.02,109.92,109.97,14197.0,98.886,98.976,98.886,98.931,14197.0
2019-10-17 13:00:00,109.98,109.99,109.69,109.75,55742.0,98.94,98.949,98.6791,98.7331,55742.0
2019-10-17 13:10:00,109.78,110.08,109.78,110.0,12126.0,98.7601,99.0299,98.7601,98.958,12126.0
2019-10-17 13:20:00,109.99,110.01,109.82,109.95,26057.0,98.949,98.967,98.796,98.913,26057.0
2019-10-17 13:30:00,109.95,110.1,109.94,109.97,17495.0,98.913,99.0479,98.904,98.931,17495.0
2019-10-17 13:40:00,109.96,109.99,109.91,109.93,17135.0,98.922,98.949,98.877,98.895,17135.0
2019-10-17 13:50:00,109.95,109.95,109.81,109.89,12408.0,98.913,98.913,98.787,98.859,12408.0
2019-10-17 14:00:00,109.9,109.94,109.63,109.7,17878.0,98.868,98.904,98.6251,98.6881,17878.0
2019-10-17 14:10:00,109.69,109.82,109.63,109.82,8901.0,98.6791,98.796,98.6251,98.796,8901.0
2019-10-17 14:20:00,109.81,109.94,109.78,109.91,32229.0,98.787,98.904,98.7601,98.877,32229.0
2019-10-17 14:30:00,109.92,110.0,109.85,109.9,15241.0,98.886,98.958,98.823,98.868,15241.0
2019-10-17 14:40:00,109.9,110.02,109.88,110.02,10779.0,98.868,98.976,98.85,98.976,10779.0
2019-10-17 14:50:00,110.02,110.12,110.0,110.08,16559.0,98.976,99.0659,98.958,99.0299,16559.0
2019-10-17 15:00:00,110.1,110.16,109.95,109.98,16510.0,99.0479,99.1019,98.913,98.94,16510.0
2019-10-17 15:10:00,109.98,110.06,109.94,109.96,9247.0,98.94,99.0119,98.904,98.922,9247.0
2019-10-17 15:20:00,109.97,110.01,109.94,109.99,14465.0,98.931,98.967,98.904,98.949,14465.0
2019-10-17 15:30:00,110.0,110.13,109.94,109.97,37774.0,98.958,99.0749,98.904,98.931,37774.0
2019-10-17 15:40:00,109.97,110.02,109.93,109.94,84842.0,98.931,98.976,98.895,98.904,84842.0
2019-10-17 15:50:00,109.95,110.13,109.92,110.04,131703.0,98.913,99.0749,98.886,98.994,131703.0
2019-10-18 09:30:00,110.17,110.17,108.83,109.43,174922.0,99.1109,99.1109,97.9054,98.4452,174922.0
2019-10-18 09:40:00,109.4,110.43,109.34,110.43,28384.0,98.4182,99.3448,98.3642,99.3448,28384.0
2019-10-18 09:50:00,110.41,110.42,110.13,110.24,19265.0,99.3268,99.3358,99.0749,99.1739,19265.0
2019-10-18 10:00:00,110.17,110.28,109.87,109.99,12911.0,99.1109,99.2099,98.841,98.949,12911.0
2019-10-18 10:10:00,110.0,110.09,109.82,110.03,12795.0,98.958,99.0389,98.796,98.985,12795.0
2019-10-18 10:20:00,110.03,110.04,109.78,109.94,15650.0,98.985,98.994,98.7601,98.904,15650.0
2019-10-18 10:30:00,109.95,109.98,109.74,109.79,12254.0,98.913,98.94,98.7241,98.7691,12254.0
2019-10-18 10:40:00,109.77,109.84,109.47,109.83,9028.0,98.7511,98.814,98.4812,98.805,9028.0
2019-10-18 10:50:00,109.78,109.98,109.78,109.98,10126.0,98.7601,98.94,98.7601,98.94,10126.0
2019-10-18 11:00:00,110.0,110.13,109.86,109.9,13736.0,98.958,99.0749,98.832,98.868,13736.0
2019-10-18 11:10:00,109.89,110.15,109.85,109.94,12502.0,98.859,99.0929,98.823,98.904,12502.0
2019-10-18 11:20:00,109.93,110.01,109.9,109.92,10761.0,98.895,98.967,98.868,98.886,10761.0
2019-10-18 11:30:00,109.92,109.95,109.61,109.83,9590.0,98.886,98.913,98.6071,98.805,9590.0
2019-10-18 11:40:00,109.85,109.86,109.5,109.52,17952.0,98.823,98.832,98.5082,98.5262,17952.0
2019-10-18 11:50:00,109.51,109.56,109.1,109.1,18198.0,98.5172,98.5621,98.1483,98.1483,18198.0
2019-10-18 12:00:00,109.04,109.18,108.95,109.16,16749.0,98.0943,98.2203,98.0134,98.2023,16749.0
2019-10-18 12:10:00,109.14,109.17,108.83,108.85,14837.0,98.1843,98.2113,97.9054,97.9234,14837.0
2019-10-18 12:20:00,108.84,108.85,108.42,108.7,45087.0,97.9144,97.9234,97.5366,97.7885,45087.0
2019-10-18 12:30:00,108.67,108.81,108.58,108.68,31557.0,97.7615,97.8874,97.6805,97.7705,31557.0
2019-10-18 12:40:00,108.67,109.04,108.62,109.02,27405.0,97.7615,98.0943,97.7165,98.0763,27405.0
2019-10-18 12:50:00,109.02,109.11,108.98,109.03,17258.0,98.0763,98.1573,98.0404,98.0853,17258.0
2019-10-18 13:00:00,109.03,109.45,109.01,109.45,12228.0,98.0853,98.4632,98.0673,98.4632,12228.0
2019-10-18 13:10:00,109.45,109.61,109.34,109.59,15954.0,98.4632,98.6071,98.3642,98.5891,15954.0
2019-10-18 13:20:00,109.6,109.61,109.48,109.5,12941.0,98.5981,98.6071,98.4902,98.5082,12941.0
2019-10-18 13:30:00,109.49,109.59,109.46,109.59,12541.0,98.4992,98.5891,98.4722,98.5891,12541.0
2019-10-18 13:40:00,109.6,109.75,109.58,109.7,10408.0,98.5981,98.7331,98.5801,98.6881,10408.0
2019-10-18 13:50:00,109.68,109.74,109.61,109.73,11924.0,98.6701,98.7241,98.6071,98.7151,11924.0
2019-10-18 14:00:00,109.75,109.79,109.58,109.58,10592.0,98.7331,98.7691,98.5801,98.5801,10592.0
2019-10-18 14:10:00,109.55,109.64,109.53,109.61,9294.0,98.5531,98.6341,98.5351,98.6071,9294.0
2019-10-18 14:20:00,109.62,109.7,109.57,109.7,7774.0,98.6161,98.6881,98.5711,98.6881,7774.0
2019-10-18 14:30:00,109.68,109.73,109.62,109.63,13476.0,98.6701,98.7151,98.6161,98.6251,13476.0
2019-10-18 14:40:00,109.61,109.61,109.52,109.56,9455.0,98.6071,98.6071,98.5262,98.5621,9455.0
2019-10-18 14:50:00,109.56,109.67,109.55,109.65,13800.0,98.5621,98.6611,98.5531,98.6431,13800.0
2019-10-18 15:00:00,109.66,109.72,109.64,109.7,15606.0,98.6521,98.7061,98.6341,98.6881,15606.0
2019-10-18 15:10:00,109.69,109.81,109.68,109.69,22421.0,98.6791,98.787,98.6701,98.6791,22421.0
2019-10-18 15:20:00,109.7,109.72,109.5,109.51,24883.0,98.6881,98.7061,98.5082,98.5172,24883.0
2019-10-18 15:30:00,109.51,109.65,109.51,109.62,26185.0,98.5172,98.6431,98.5172,98.6161,26185.0
2019-10-18 15:40:00,109.61,109.65,109.59,109.59,37907.0,98.6071,98.6431,98.5891,98.5891,37907.0
2019-10-18 15:50:00,109.59,109.69,109.47,109.47,130785.0,98.5891,98.6791,98.4812,98.4812,130785.0
2019-10-21 09:30:00,110.19,111.48,110.19,111.17,38180.0,99.1289,100.2894,99.1289,100.0105,38180.0
2019-10-21 09:40:00,111.11,111.25,110.58,110.58,26666.0,99.9565,100.0825,99.4797,99.4797,26666.0
2019-10-21 09:50:00,110.48,110.58,110.25,110.25,13015.0,99.3898,99.4797,99.1829,99.1829,13015.0
2019-10-21 10:00:00,110.26,110.44,109.98,110.12,39097.0,99.1919,99.3538,98.94,99.0659,39097.0
2019-10-21 10:10:00,110.13,110.35,110.1,110.29,42302.0,99.0749,99.2728,99.0479,99.2189,42302.0
2019-10-21 10:20:00,110.28,110.67,110.25,110.6,21640.0,99.2099,99.5607,99.1829,99.4977,21640.0
2019-10-21 10:30:00,110.62,110.89,110.6,110.89,10621.0,99.5157,99.7586,99.4977,99.7586,10621.0
2019-10-21 10:40:00,110.91,110.96,110.74,110.78,27341.0,99.7766,99.8216,99.6237,99.6597,27341.0
2019-10-21 10:50:00,110.78,111.02,110.71,111.0,17707.0,99.6597,99.8756,99.5967,99.8576,17707.0
2019-10-21 11:00:00,111.03,111.23,111.02,111.15,23444.0,99.8846,100.0645,99.8756,99.9925,23444.0
2019-10-21 11:10:00,111.12,111.17,111.01,111.04,8012.0,99.9655,100.0105,99.8666,99.8936,8012.0
2019-10-21 11:20:00,111.0,111.06,110.88,110.96,9761.0,99.8576,99.9116,99.7496,99.8216,9761.0
2019-10-21 11:30:00,111.04,111.07,110.78,110.93,8869.0,99.8936,99.9206,99.6597,99.7946,8869.0
2019-10-21 11:40:00,110.92,110.93,110.81,110.91,5776.0,99.7856,99.7946,99.6867,99.7766,5776.0
2019-10-21 11:50:00,110.91,110.92,110.77,110.82,6667.0,99.7766,99.7856,99.6507,99.6957,6667.0
2019-10-21 12:00:00,110.77,110.94,110.73,110.94,12070.0,99.6507,99.8036,99.6147,99.8036,12070.0
2019-10-21 12:10:00,110.95,110.95,110.82,110.86,7836.0,99.8126,99.8126,99.6957,99.7316,7836.0
2019-10-21 12:20:00,110.86,111.06,110.85,111.06,8256.0,99.7316,99.9116,99.7226,99.9116,8256.0
2019-10-21 12:30:00,111.04,111.05,110.86,110.96,11105.0,99.8936,99.9026,99.7316,99.8216,11105.0
2019-10-21 12:40:00,110.93,110.96,110.84,110.86,5363.0,99.7946,99.8216,99.7136,99.7316,5363.0
2019-10-21 12:50:00,110.86,110.92,110.8,110.84,4525.0,99.7316,99.7856,99.6777,99.7136,4525.0
2019-10-21 13:00:00,110.86,110.93,110.8,110.81,6786.0,99.7316,99.7946,99.6777,99.6867,6786.0
2019-10-21 13:10:00,110.8,110.85,110.74,110.8,5276.0,99.6777,99.7226,99.6237,99.6777,5276.0
2019-10-21 13:20:00,110.81,110.87,110.74,110.81,7597.0,99.6867,99.7406,99.6237,99.6867,7597.0
2019-10-21 13:30:00,110.79,110.84,110.76,110.8,4819.0,99.6687,99.7136,99.6417,99.6777,4819.0
2019-10-21 13:40:00,110.82,110.82,110.67,110.7,11099.0,99.6957,99.6957,99.5607,99.5877,11099.0
2019-10-21 13:50:00,110.7,110.72,110.63,110.7,5968.0,99.5877,99.6057,99.5247,99.5877,5968.0
2019-10-21 14:00:00,110.73,110.98,110.73,110.95,7500.0,99.6147,99.8396,99.6147,99.8126,7500.0
2019-10-21 14:10:00,110.92,110.96,110.88,110.93,7614.0,99.7856,99.8216,99.7496,99.7946,7614.0
2019-10-21 14:20:00,110.93,110.95,110.87,110.89,9302.0,99.7946,99.8126,99.7406,99.7586,9302.0
2019-10-21 14:30:00,110.89,110.92,110.78,110.81,14252.0,99.7586,99.7856,99.6597,99.6867,14252.0
2019-10-21 14:40:00,110.84,110.87,110.77,110.78,11183.0,99.7136,99.7406,99.6507,99.6597,11183.0
2019-10-21 14:50:00,110.76,110.76,110.67,110.7,6808.0,99.6417,99.6417,99.5607,99.5877,6808.0
2019-10-21 15:00:00,110.71,110.75,110.66,110.67,7356.0,99.5967,99.6327,99.5517,99.5607,7356.0
2019-10-21 15:10:00,110.66,110.76,110.66,110.73,8035.0,99.5517,99.6417,99.5517,99.6147,8035.0
2019-10-21 15:20:00,110.75,110.9,110.68,110.86,13432.0,99.6327,99.7676,99.5697,99.7316,13432.0
2019-10-21 15:30:00,110.85,110.89,110.74,110.87,23214.0,99.7226,99.7586,99.6237,99.7406,23214.0
2019-10-21 15:40:00,110.87,110.97,110.87,110.89,36897.0,99.7406,99.8306,99.7406,99.7586,36897.0
2019-10-21 15:50:00,110.89,111.14,110.88,111.11,169206.0,99.7586,99.9835,99.7496,99.9565,169206.0
2019-10-22 09:30:00,111.2,111.63,110.84,111.04,20438.0,100.0375,100.4243,99.7136,99.8936,20438.0
2019-10-22 09:40:00,111.09,111.51,110.95,110.95,10463.0,99.9386,100.3164,99.8126,99.8126,10463.0
2019-10-22 09:50:00,110.96,110.96,110.73,110.95,13888.0,99.8216,99.8216,99.6147,99.8126,13888.0
2019-10-22 10:00:00,111.05,111.24,111.0,111.11,8765.0,99.9026,100.0735,99.8576,99.9565,8765.0
2019-10-22 10:10:00,111.09,111.13,110.97,111.1,13817.0,99.9386,99.9745,99.8306,99.9475,13817.0
2019-10-22 10:20:00,111.09,111.51,111.05,111.47,27793.0,99.9386,100.3164,99.9026,100.2804,27793.0
2019-10-22 10:30:00,111.48,111.5,111.02,111.17,11927.0,100.2894,100.3074,99.8756,100.0105,11927.0
2019-10-22 10:40:00,111.15,111.26,111.08,111.19,6582.0,99.9925,100.0915,99.9296,100.0285,6582.0
2019-10-22 10:50:00,111.23,111.28,111.13,111.13,14972.0,100.0645,100.1095,99.9745,99.9745,14972.0
2019-10-22 11:00:00,111.11,111.28,111.03,111.25,21737.0,99.9565,100.1095,99.8846,100.0825,21737.0
2019-10-22 11:10:00,111.27,111.46,111.19,111.42,57314.0,100.1005,100.2714,100.0285,100.2354,57314.0
2019-10-22 11:20:00,111.4,111.5,111.14,111.5,15471.0,100.2174,100.3074,99.9835,100.3074,15471.0
2019-10-22 11:30:00,111.5,111.64,111.43,111.63,17695.0,100.3074,100.4333,100.2444,100.4243,17695.0
2019-10-22 11:40:00,111.65,111.87,111.58,111.87,11776.0,100.4423,100.6403,100.3794,100.6403,11776.0
2019-10-22 11:50:00,111.86,111.92,111.56,111.69,14895.0,100.6313,100.6852,100.3614,100.4783,14895.0
2019-10-22 12:00:00,111.67,111.87,111.64,111.81,12396.0,100.4603,100.6403,100.4333,100.5863,12396.0
2019-10-22 12:10:00,111.81,112.16,111.81,112.16,38683.0,100.5863,100.9011,100.5863,100.9011,38683.0
2019-10-22 12:20:00,112.18,112.21,112.0,112.17,30729.0,100.9191,100.9461,100.7572,100.9101,30729.0
2019-10-22 12:30:00,112.17,112.24,111.86,111.92,59862.0,100.9101,100.9731,100.6313,100.6852,59862.0
2019-10-22 12:40:00,111.9,112.04,111.9,112.04,8731.0,100.6672,100.7932,100.6672,100.7932,8731.0
2019-10-22 12:50:00,112.0,112.0,111.89,111.89,14322.0,100.7572,100.7572,100.6582,100.6582,14322.0
2019-10-22 13:00:00,111.88,111.88,111.59,111.62,11381.0,100.6493,100.6493,100.3884,100.4154,11381.0
2019-10-22 13:10:00,111.64,111.72,111.59,111.71,7725.0,100.4333,100.5053,100.3884,100.4963,7725.0
2019-10-22 13:20:00,111.7,111.74,111.67,111.69,9358.0,100.4873,100.5233,100.4603,100.4783,9358.0
2019-10-22 13:30:00,111.7,111.74,111.67,111.74,11777.0,100.4873,100.5233,100.4603,100.5233,11777.0
2019-10-22 13:40:00,111.74,111.74,111.63,111.64,14024.0,100.5233,100.5233,100.4243,100.4333,14024.0
2019-10-22 13:50:00,111.64,111.72,111.6,111.71,24543.0,100.4333,100.5053,100.3974,100.4963,24543.0
2019-10-22 14:00:00,111.68,111.84,111.65,111.8,15749.0,100.4693,100.6133,100.4423,100.5773,15749.0
2019-10-22 14:10:00,111.8,111.98,111.8,111.95,11143.0,100.5773,100.7392,100.5773,100.7122,11143.0
2019-10-22 14:20:00,111.95,112.01,111.79,111.87,13432.0,100.7122,100.7662,100.5683,100.6403,13432.0
2019-10-22 14:30:00,111.9,111.91,111.62,111.77,24051.0,100.6672,100.6762,100.4154,100.5503,24051.0
2019-10-22 14:40:00,111.75,111.86,111.61,111.72,13260.0,100.5323,100.6313,100.4064,100.5053,13260.0
2019-10-22 14:50:00,111.73,111.8,111.56,111.69,22450.0,100.5143,100.5773,100.3614,100.4783,22450.0
2019-10-22 15:00:00,111.7,111.73,111.35,111.37,21169.0,100.4873,100.5143,100.1725,100.1904,21169.0
2019-10-22 15:10:00,111.33,111.43,111.23,111.36,23307.0,100.1545,100.2444,100.0645,100.1815,23307.0
2019-10-22 15:20:00,111.33,111.49,111.32,111.43,22306.0,100.1545,100.2984,100.1455,100.2444,22306.0
2019-10-22 15:30:00,111.41,111.54,111.11,111.16,30000.0,100.2264,100.3434,99.9565,100.0015,30000.0
2019-10-22 15:40:00,111.14,111.17,110.76,111.03,61284.0,99.9835,100.0105,99.6417,99.8846,61284.0
2019-10-22 15:50:00,111.02,111.12,110.84,110.89,135980.0,99.8756,99.9655,99.7136,99.7586,135980.0
2019-10-23 09:30:00,107.6,107.75,106.08,106.71,210950.0,96.7989,96.9338,95.4315,95.9982,210950.0
2019-10-23 09:40:00,106.7,107.14,106.21,106.21,206814.0,95.9892,96.3851,95.5484,95.5484,206814.0
2019-10-23 09:50:00,106.21,106.31,105.4,105.45,133366.0,95.5484,95.6384,94.8197,94.8647,133366.0
2019-10-23 10:00:00,105.48,105.85,105.07,105.64,126436.0,94.8917,95.2246,94.5229,95.0356,126436.0
2019-10-23 10:10:00,105.71,106.12,105.67,105.82,114177.0,95.0986,95.4675,95.0626,95.1976,114177.0
2019-10-23 10:20:00,105.82,105.83,105.03,105.07,73813.0,95.1976,95.2066,94.4869,94.5229,73813.0
2019-10-23 10:30:00,105.08,105.34,104.65,104.65,174043.0,94.5318,94.7658,94.145,94.145,174043.0
2019-10-23 10:40:00,104.62,105.95,104.58,105.95,127456.0,94.118,95.3145,94.082,95.3145,127456.0
2019-10-23 10:50:00,105.95,106.61,105.95,106.55,69962.0,95.3145,95.9083,95.3145,95.8543,69962.0
2019-10-23 11:00:00,106.55,106.6,106.27,106.32,50239.0,95.8543,95.8993,95.6024,95.6474,50239.0
2019-10-23 11:10:00,106.31,106.36,105.94,105.94,38392.0,95.6384,95.6834,95.3055,95.3055,38392.0
2019-10-23 11:20:00,105.9,106.19,105.84,106.13,44447.0,95.2695,95.5304,95.2156,95.4764,44447.0
2019-10-23 11:30:00,106.15,106.39,106.1,106.17,25986.0,95.4944,95.7103,95.4495,95.5124,25986.0
2019-10-23 11:40:00,106.19,106.28,106.04,106.06,35967.0,95.5304,95.6114,95.3955,95.4135,35967.0
2019-10-23 11:50:00,106.07,106.11,106.0,106.06,26462.0,95.4225,95.4585,95.3595,95.4135,26462.0
2019-10-23 12:00:00,106.05,106.12,105.93,106.03,45659.0,95.4045,95.4675,95.2965,95.3865,45659.0
2019-10-23 12:10:00,106.01,106.52,105.98,106.48,131350.0,95.3685,95.8273,95.3415,95.7913,131350.0
2019-10-23 12:20:00,106.5,106.69,106.46,106.62,38692.0,95.8093,95.9802,95.7733,95.9173,38692.0
2019-10-23 12:30:00,106.59,106.91,106.53,106.82,40798.0,95.8903,96.1782,95.8363,96.0972,40798.0
2019-10-23 12:40:00,106.85,106.98,106.69,106.71,25641.0,96.1242,96.2411,95.9802,95.9982,25641.0
2019-10-23 12:50:00,106.69,106.86,106.59,106.59,135781.0,95.9802,96.1332,95.8903,95.8903,135781.0
2019-10-23 13:00:00,106.59,106.76,106.53,106.74,35940.0,95.8903,96.0432,95.8363,96.0252,35940.0
2019-10-23 13:10:00,106.75,106.84,106.45,106.45,24431.0,96.0342,96.1152,95.7643,95.7643,24431.0
2019-10-23 13:20:00,106.46,106.67,106.43,106.6,50749.0,95.7733,95.9622,95.7463,95.8993,50749.0
2019-10-23 13:30:00,106.6,106.66,106.47,106.59,35119.0,95.8993,95.9532,95.7823,95.8903,35119.0
2019-10-23 13:40:00,106.57,106.65,106.5,106.62,23280.0,95.8723,95.9442,95.8093,95.9173,23280.0
2019-10-23 13:50:00,106.62,106.63,106.37,106.42,26317.0,95.9173,95.9263,95.6924,95.7373,26317.0
2019-10-23 14:00:00,106.4,106.48,106.25,106.48,65737.0,95.7193,95.7913,95.5844,95.7913,65737.0
2019-10-23 14:10:00,106.49,106.49,106.19,106.25,28713.0,95.8003,95.8003,95.5304,95.5844,28713.0
2019-10-23 14:20:00,106.25,106.33,105.89,105.94,89844.0,95.5844,95.6564,95.2605,95.3055,89844.0
2019-10-23 14:30:00,105.98,106.14,105.92,106.01,104637.0,95.3415,95.4854,95.2875,95.3685,104637.0
2019-10-23 14:40:00,106.02,106.12,105.87,106.02,79499.0,95.3775,95.4675,95.2425,95.3775,79499.0
2019-10-23 14:50:00,106.0,106.09,105.91,105.98,99156.0,95.3595,95.4405,95.2785,95.3415,99156.0
2019-10-23 15:00:00,105.97,106.04,105.9,106.03,57311.0,95.3325,95.3955,95.2695,95.3865,57311.0
2019-10-23 15:10:00,106.03,106.09,105.86,106.0,130807.0,95.3865,95.4405,95.2336,95.3595,130807.0
2019-10-23 15:20:00,106.0,106.3,106.0,106.12,101615.0,95.3595,95.6294,95.3595,95.4675,101615.0
2019-10-23 15:30:00,106.12,106.33,106.06,106.09,100018.0,95.4675,95.6564,95.4135,95.4405,100018.0
2019-10-23 15:40:00,106.1,106.16,105.95,105.98,143203.0,95.4495,95.5034,95.3145,95.3415,143203.0
2019-10-23 15:50:00,105.99,106.05,105.49,105.56,387983.0,95.3505,95.4045,94.9007,94.9637,387983.0
2019-10-24 09:30:00,106.37,106.68,105.85,105.95,65683.0,95.6924,95.9712,95.2246,95.3145,65683.0
2019-10-24 09:40:00,106.0,106.13,105.42,105.43,34808.0,95.3595,95.4764,94.8377,94.8467,34808.0
2019-10-24 09:50:00,105.39,105.48,104.92,105.23,39346.0,94.8107,94.8917,94.3879,94.6668,39346.0
2019-10-24 10:00:00,105.26,105.42,105.01,105.06,51396.0,94.6938,94.8377,94.4689,94.5139,51396.0
2019-10-24 10:10:00,105.09,105.15,104.96,105.09,67300.0,94.5408,94.5948,94.4239,94.5408,67300.0
2019-10-24 10:20:00,105.11,105.42,105.08,105.42,56600.0,94.5588,94.8377,94.5318,94.8377,56600.0
2019-10-24 10:30:00,105.42,105.8,105.16,105.73,36984.0,94.8377,95.1796,94.6038,95.1166,36984.0
2019-10-24 10:40:00,105.73,105.86,105.71,105.76,12950.0,95.1166,95.2336,95.0986,95.1436,12950.0
2019-10-24 10:50:00,105.76,105.77,105.52,105.55,43428.0,95.1436,95.1526,94.9277,94.9547,43428.0
2019-10-24 11:00:00,105.55,105.75,105.55,105.75,70161.0,94.9547,95.1346,94.9547,95.1346,70161.0
2019-10-24 11:10:00,105.76,105.85,105.61,105.64,49579.0,95.1436,95.2246,95.0086,95.0356,49579.0
2019-10-24 11:20:00,105.65,106.01,105.61,105.97,84938.0,95.0446,95.3685,95.0086,95.3325,84938.0
2019-10-24 11:30:00,105.92,106.09,105.75,105.75,71531.0,95.2875,95.4405,95.1346,95.1346,71531.0
2019-10-24 11:40:00,105.78,105.83,105.66,105.68,25977.0,95.1616,95.2066,95.0536,95.0716,25977.0
2019-10-24 11:50:00,105.73,105.8,105.44,105.72,31795.0,95.1166,95.1796,94.8557,95.1076,31795.0
2019-10-24 12:00:00,105.74,106.0,105.61,105.75,66428.0,95.1256,95.3595,95.0086,95.1346,66428.0
2019-10-24 12:10:00,105.77,105.84,105.51,105.62,16313.0,95.1526,95.2156,94.9187,95.0176,16313.0
2019-10-24 12:20:00,105.62,105.74,105.54,105.72,20073.0,95.0176,95.1256,94.9457,95.1076,20073.0
2019-10-24 12:30:00,105.73,105.8,105.61,105.63,21371.0,95.1166,95.1796,95.0086,95.0266,21371.0
2019-10-24 12:40:00,105.62,105.71,105.48,105.48,19694.0,95.0176,95.0986,94.8917,94.8917,19694.0
2019-10-24 12:50:00,105.51,105.53,105.33,105.34,18349.0,94.9187,94.9367,94.7568,94.7658,18349.0
2019-10-24 13:00:00,105.33,105.49,105.31,105.46,22357.0,94.7568,94.9007,94.7388,94.8737,22357.0
2019-10-24 13:10:00,105.46,105.5,105.31,105.35,25763.0,94.8737,94.9097,94.7388,94.7747,25763.0
2019-10-24 13:20:00,105.34,105.37,105.24,105.31,23729.0,94.7658,94.7927,94.6758,94.7388,23729.0
2019-10-24 13:30:00,105.3,105.34,105.16,105.21,31690.0,94.7298,94.7658,94.6038,94.6488,31690.0
2019-10-24 13:40:00,105.21,105.34,105.15,105.31,47471.0,94.6488,94.7658,94.5948,94.7388,47471.0
2019-10-24 13:50:00,105.34,105.34,105.18,105.33,19794.0,94.7658,94.7658,94.6218,94.7568,19794.0
2019-10-24 14:00:00,105.33,105.57,105.32,105.55,29431.0,94.7568,94.9727,94.7478,94.9547,29431.0
2019-10-24 14:10:00,105.54,105.66,105.52,105.56,26448.0,94.9457,95.0536,94.9277,94.9637,26448.0
2019-10-24 14:20:00,105.56,105.68,105.41,105.66,128223.0,94.9637,95.0716,94.8287,95.0536,128223.0
2019-10-24 14:30:00,105.66,105.69,105.6,105.65,21785.0,95.0536,95.0806,94.9997,95.0446,21785.0
2019-10-24 14:40:00,105.66,105.66,105.44,105.47,31219.0,95.0536,95.0536,94.8557,94.8827,31219.0
2019-10-24 14:50:00,105.48,105.54,105.43,105.44,30860.0,94.8917,94.9457,94.8467,94.8557,30860.0
2019-10-24 15:00:00,105.48,105.56,105.46,105.46,42108.0,94.8917,94.9637,94.8737,94.8737,42108.0
2019-10-24 15:10:00,105.47,105.54,105.39,105.53,36662.0,94.8827,94.9457,94.8107,94.9367,36662.0
2019-10-24 15:20:00,105.53,105.61,105.49,105.53,81790.0,94.9367,95.0086,94.9007,94.9367,81790.0
2019-10-24 15:30:00,105.53,105.56,105.3,105.38,211960.0,94.9367,94.9637,94.7298,94.8017,211960.0
2019-10-24 15:40:00,105.4,105.4,105.15,105.15,85892.0,94.8197,94.8197,94.5948,94.5948,85892.0
2019-10-24 15:50:00,105.16,105.39,105.07,105.29,259674.0,94.6038,94.8107,94.5229,94.7208,259674.0
2019-10-25 09:30:00,105.15,106.58,105.12,106.58,53205.0,94.5948,95.8813,94.5678,95.8813,53205.0
2019-10-25 09:40:00,106.6,106.74,106.39,106.62,43395.0,95.8993,96.0252,95.7103,95.9173,43395.0
2019-10-25 09:50:00,106.66,107.03,106.45,106.45,30141.0,95.9532,96.2861,95.7643,95.7643,30141.0
2019-10-25 10:00:00,106.55,106.58,106.07,106.07,11952.0,95.8543,95.8813,95.4225,95.4225,11952.0
2019-10-25 10:10:00,106.09,106.34,106.08,106.3,16512.0,95.4405,95.6654,95.4315,95.6294,16512.0
2019-10-25 10:20:00,106.29,106.43,106.1,106.13,23064.0,95.6204,95.7463,95.4495,95.4764,23064.0
2019-10-25 10:30:00,106.14,106.15,105.87,105.92,20482.0,95.4854,95.4944,95.2425,95.2875,20482.0
2019-10-25 10:40:00,105.9,106.2,105.76,106.12,17333.0,95.2695,95.5394,95.1436,95.4675,17333.0
2019-10-25 10:50:00,106.12,106.14,105.94,105.95,49423.0,95.4675,95.4854,95.3055,95.3145,49423.0
2019-10-25 11:00:00,105.95,106.36,105.95,106.29,31831.0,95.3145,95.6834,95.3145,95.6204,31831.0
2019-10-25 11:10:00,106.27,106.62,106.25,106.51,20971.0,95.6024,95.9173,95.5844,95.8183,20971.0
2019-10-25 11:20:00,106.53,106.86,106.45,106.75,67136.0,95.8363,96.1332,95.7643,96.0342,67136.0
2019-10-25 11:30:00,106.77,106.83,106.7,106.75,19824.0,96.0522,96.1062,95.9892,96.0342,19824.0
2019-10-25 11:40:00,106.75,106.96,106.7,106.96,24407.0,96.0342,96.2231,95.9892,96.2231,24407.0
2019-10-25 11:50:00,106.98,107.02,106.81,106.85,9820.0,96.2411,96.2771,96.0882,96.1242,9820.0
2019-10-25 12:00:00,106.85,106.9,106.52,106.65,22047.0,96.1242,96.1692,95.8273,95.9442,22047.0
2019-10-25 12:10:00,106.71,106.83,106.67,106.83,8138.0,95.9982,96.1062,95.9622,96.1062,8138.0
2019-10-25 12:20:00,106.82,106.93,106.8,106.93,10722.0,96.0972,96.1961,96.0792,96.1961,10722.0
2019-10-25 12:30:00,106.93,106.96,106.74,106.81,16104.0,96.1961,96.2231,96.0252,96.0882,16104.0
2019-10-25 12:40:00,106.77,106.79,106.59,106.62,13400.0,96.0522,96.0702,95.8903,95.9173,13400.0
2019-10-25 12:50:00,106.62,106.68,106.36,106.42,20531.0,95.9173,95.9712,95.6834,95.7373,20531.0
2019-10-25 13:00:00,106.45,106.5,106.42,106.47,11881.0,95.7643,95.8093,95.7373,95.7823,11881.0
2019-10-25 13:10:00,106.47,106.58,106.47,106.57,10393.0,95.7823,95.8813,95.7823,95.8723,10393.0
2019-10-25 13:20:00,106.57,106.64,106.48,106.64,12878.0,95.8723,95.9353,95.7913,95.9353,12878.0
2019-10-25 13:30:00,106.64,106.64,106.45,106.52,14626.0,95.9353,95.9353,95.7643,95.8273,14626.0
2019-10-25 13:40:00,106.51,106.72,106.51,106.69,11607.0,95.8183,96.0072,95.8183,95.9802,11607.0
2019-10-25 13:50:00,106.68,106.75,106.67,106.69,9913.0,95.9712,96.0342,95.9622,95.9802,9913.0
2019-10-25 14:00:00,106.71,106.77,106.4,106.43,23879.0,95.9982,96.0522,95.7193,95.7463,23879.0
2019-10-25 14:10:00,106.43,106.47,106.36,106.39,34856.0,95.7463,95.7823,95.6834,95.7103,34856.0
2019-10-25 14:20:00,106.38,106.43,106.33,106.4,20497.0,95.7014,95.7463,95.6564,95.7193,20497.0
2019-10-25 14:30:00,106.41,106.47,106.24,106.39,22308.0,95.7283,95.7823,95.5754,95.7103,22308.0
2019-10-25 14:40:00,106.39,106.49,106.37,106.48,15654.0,95.7103,95.8003,95.6924,95.7913,15654.0
2019-10-25 14:50:00,106.5,106.62,106.49,106.6,23715.0,95.8093,95.9173,95.8003,95.8993,23715.0
2019-10-25 15:00:00,106.56,106.63,106.46,106.53,28142.0,95.8633,95.9263,95.7733,95.8363,28142.0
2019-10-25 15:10:00,106.53,106.64,106.49,106.63,21016.0,95.8363,95.9353,95.8003,95.9263,21016.0
2019-10-25 15:20:00,106.63,106.67,106.55,106.63,26745.0,95.9263,95.9622,95.8543,95.9263,26745.0
2019-10-25 15:30:00,106.63,106.74,106.62,106.66,38473.0,95.9263,96.0252,95.9173,95.9532,38473.0
2019-10-25 15:40:00,106.66,106.78,106.64,106.69,82075.0,95.9532,96.0612,95.9353,95.9802,82075.0
2019-10-25 15:50:00,106.69,106.92,106.57,106.82,234185.0,95.9802,96.1871,95.8723,96.0972,234185.0
2019-10-28 09:30:00,107.47,108.97,107.42,108.82,44230.0,96.6819,98.0314,96.637,97.8964,44230.0
2019-10-28 09:40:00,108.84,109.08,108.56,108.89,41930.0,97.9144,98.1303,97.6625,97.9594,41930.0
2019-10-28 09:50:00,108.87,108.9,108.55,108.64,31051.0,97.9414,97.9684,97.6535,97.7345,31051.0
2019-10-28 10:00:00,108.69,108.74,108.46,108.48,12406.0,97.7795,97.8245,97.5726,97.5906,12406.0
2019-10-28 10:10:00,108.46,108.55,108.25,108.34,33561.0,97.5726,97.6535,97.3836,97.4646,33561.0
2019-10-28 10:20:00,108.35,108.52,108.31,108.4,20596.0,97.4736,97.6265,97.4376,97.5186,20596.0
2019-10-28 10:30:00,108.37,108.47,108.16,108.16,11814.0,97.4916,97.5816,97.3027,97.3027,11814.0
2019-10-28 10:40:00,108.16,108.46,108.16,108.39,20354.0,97.3027,97.5726,97.3027,97.5096,20354.0
2019-10-28 10:50:00,108.4,108.4,108.15,108.2,9881.0,97.5186,97.5186,97.2937,97.3387,9881.0
2019-10-28 11:00:00,108.17,108.2,107.95,107.97,16007.0,97.3117,97.3387,97.1138,97.1317,16007.0
2019-10-28 11:10:00,107.93,108.0,107.66,107.69,11903.0,97.0958,97.1587,96.8529,96.8799,11903.0
2019-10-28 11:20:00,107.59,107.83,107.59,107.82,14698.0,96.7899,97.0058,96.7899,96.9968,14698.0
2019-10-28 11:30:00,107.82,107.86,107.72,107.86,21066.0,96.9968,97.0328,96.9068,97.0328,21066.0
2019-10-28 11:40:00,107.85,107.93,107.76,107.9,15869.0,97.0238,97.0958,96.9428,97.0688,15869.0
2019-10-28 11:50:00,107.95,108.13,107.87,108.13,13866.0,97.1138,97.2757,97.0418,97.2757,13866.0
2019-10-28 12:00:00,108.12,108.13,107.92,108.07,21837.0,97.2667,97.2757,97.0868,97.2217,21837.0
2019-10-28 12:10:00,108.08,108.1,107.94,107.95,19408.0,97.2307,97.2487,97.1048,97.1138,19408.0
2019-10-28 12:20:00,107.97,108.05,107.92,108.02,26309.0,97.1317,97.2037,97.0868,97.1767,26309.0
2019-10-28 12:30:00,108.01,108.04,107.72,107.74,13443.0,97.1677,97.1947,96.9068,96.9248,13443.0
2019-10-28 12:40:00,107.76,107.95,107.73,107.95,47737.0,96.9428,97.1138,96.9158,97.1138,47737.0
2019-10-28 12:50:00,108.0,108.0,107.8,107.84,8663.0,97.1587,97.1587,96.9788,97.0148,8663.0
2019-10-28 13:00:00,107.82,108.12,107.8,108.03,43561.0,96.9968,97.2667,96.9788,97.1857,43561.0
2019-10-28 13:10:00,108.02,108.08,107.96,108.03,17847.0,97.1767,97.2307,97.1227,97.1857,17847.0
2019-10-28 13:20:00,108.03,108.12,107.94,108.08,11251.0,97.1857,97.2667,97.1048,97.2307,11251.0
2019-10-28 13:30:00,108.1,108.13,107.88,107.91,15730.0,97.2487,97.2757,97.0508,97.0778,15730.0
2019-10-28 13:40:00,107.93,108.06,107.9,108.02,25260.0,97.0958,97.2127,97.0688,97.1767,25260.0
2019-10-28 13:50:00,108.05,108.05,107.76,107.92,30004.0,97.2037,97.2037,96.9428,97.0868,30004.0
2019-10-28 14:00:00,107.93,108.13,107.92,108.07,8983.0,97.0958,97.2757,97.0868,97.2217,8983.0
2019-10-28 14:10:00,108.05,108.18,108.02,108.13,9101.0,97.2037,97.3207,97.1767,97.2757,9101.0
2019-10-28 14:20:00,108.14,108.22,108.12,108.21,12148.0,97.2847,97.3566,97.2667,97.3477,12148.0
2019-10-28 14:30:00,108.21,108.49,108.19,108.42,47522.0,97.3477,97.5995,97.3297,97.5366,47522.0
2019-10-28 14:40:00,108.41,108.59,108.37,108.56,36089.0,97.5276,97.6895,97.4916,97.6625,36089.0
2019-10-28 14:50:00,108.58,108.62,108.46,108.5,18082.0,97.6805,97.7165,97.5726,97.6085,18082.0
2019-10-28 15:00:00,108.5,108.76,108.49,108.76,22918.0,97.6085,97.8424,97.5995,97.8424,22918.0
2019-10-28 15:10:00,108.75,108.88,108.72,108.8,41002.0,97.8334,97.9504,97.8065,97.8784,41002.0
2019-10-28 15:20:00,108.8,108.93,108.73,108.86,56004.0,97.8784,97.9954,97.8155,97.9324,56004.0
2019-10-28 15:30:00,108.85,108.95,108.75,108.91,80889.0,97.9234,98.0134,97.8334,97.9774,80889.0
2019-10-28 15:40:00,108.91,108.98,108.72,108.9,118887.0,97.9774,98.0404,97.8065,97.9684,118887.0
2019-10-28 15:50:00,108.89,109.0,108.66,108.84,291215.0,97.9594,98.0584,97.7525,97.9144,291215.0
2019-10-29 09:30:00,109.24,110.12,109.24,109.81,40134.0,98.2743,99.0659,98.2743,98.787,40134.0
2019-10-29 09:40:00,109.92,109.93,109.23,109.29,35967.0,98.886,98.895,98.2653,98.3192,35967.0
2019-10-29 09:50:00,109.36,109.4,109.2,109.31,39286.0,98.3822,98.4182,98.2383,98.3372,39286.0
2019-10-29 10:00:00,109.36,109.36,109.07,109.17,22880.0,98.3822,98.3822,98.1213,98.2113,22880.0
2019-10-29 10:10:00,109.18,109.7,109.18,109.48,23591.0,98.2203,98.6881,98.2203,98.4902,23591.0
2019-10-29 10:20:00,109.48,109.61,109.38,109.41,20624.0,98.4902,98.6071,98.4002,98.4272,20624.0
2019-10-29 10:30:00,109.43,109.59,109.2,109.58,21391.0,98.4452,98.5891,98.2383,98.5801,21391.0
2019-10-29 10:40:00,109.56,109.86,109.56,109.77,23488.0,98.5621,98.832,98.5621,98.7511,23488.0
2019-10-29 10:50:00,109.75,109.75,109.62,109.72,17204.0,98.7331,98.7331,98.6161,98.7061,17204.0
2019-10-29 11:00:00,109.73,110.01,109.73,109.86,29489.0,98.7151,98.967,98.7151,98.832,29489.0
2019-10-29 11:10:00,109.87,109.87,109.65,109.67,26666.0,98.841,98.841,98.6431,98.6611,26666.0
2019-10-29 11:20:00,109.66,109.88,109.61,109.78,30398.0,98.6521,98.85,98.6071,98.7601,30398.0
2019-10-29 11:30:00,109.77,109.78,109.51,109.55,40852.0,98.7511,98.7601,98.5172,98.5531,40852.0
2019-10-29 11:40:00,109.56,109.62,109.27,109.34,24863.0,98.5621,98.6161,98.3012,98.3642,24863.0
2019-10-29 11:50:00,109.34,109.51,109.12,109.29,70252.0,98.3642,98.5172,98.1663,98.3192,70252.0
2019-10-29 12:00:00,109.23,109.36,109.0,109.22,32467.0,98.2653,98.3822,98.0584,98.2563,32467.0
2019-10-29 12:10:00,109.27,109.47,109.17,109.45,6708.0,98.3012,98.4812,98.2113,98.4632,6708.0
2019-10-29 12:20:00,109.44,109.44,109.33,109.4,9926.0,98.4542,98.4542,98.3552,98.4182,9926.0
2019-10-29 12:30:00,109.43,109.44,109.24,109.26,9146.0,98.4452,98.4542,98.2743,98.2923,9146.0
2019-10-29 12:40:00,109.26,109.36,109.25,109.31,9733.0,98.2923,98.3822,98.2833,98.3372,9733.0
2019-10-29 12:50:00,109.31,109.31,108.99,109.01,12617.0,98.3372,98.3372,98.0494,98.0673,12617.0
2019-10-29 13:00:00,109.02,109.12,109.02,109.07,5314.0,98.0763,98.1663,98.0763,98.1213,5314.0
2019-10-29 13:10:00,109.06,109.11,108.98,109.0,16043.0,98.1123,98.1573,98.0404,98.0584,16043.0
2019-10-29 13:20:00,109.01,109.05,108.97,109.03,9084.0,98.0673,98.1033,98.0314,98.0853,9084.0
2019-10-29 13:30:00,109.01,109.09,108.97,109.07,11289.0,98.0673,98.1393,98.0314,98.1213,11289.0
2019-10-29 13:40:00,109.05,109.05,108.77,108.82,19791.0,98.1033,98.1033,97.8514,97.8964,19791.0
2019-10-29 13:50:00,108.83,108.91,108.75,108.76,12665.0,97.9054,97.9774,97.8334,97.8424,12665.0
2019-10-29 14:00:00,108.72,108.72,108.54,108.63,14649.0,97.8065,97.8065,97.6445,97.7255,14649.0
2019-10-29 14:10:00,108.66,108.72,108.61,108.67,9041.0,97.7525,97.8065,97.7075,97.7615,9041.0
2019-10-29 14:20:00,108.66,108.75,108.63,108.66,13127.0,97.7525,97.8334,97.7255,97.7525,13127.0
2019-10-29 14:30:00,108.65,108.71,108.54,108.62,12983.0,97.7435,97.7975,97.6445,97.7165,12983.0
2019-10-29 14:40:00,108.62,108.62,108.5,108.6,11269.0,97.7165,97.7165,97.6085,97.6985,11269.0
2019-10-29 14:50:00,108.62,108.67,108.35,108.35,16443.0,97.7165,97.7615,97.4736,97.4736,16443.0
2019-10-29 15:00:00,108.34,108.41,108.28,108.37,24865.0,97.4646,97.5276,97.4106,97.4916,24865.0
2019-10-29 15:10:00,108.37,108.49,108.37,108.4,14266.0,97.4916,97.5995,97.4916,97.5186,14266.0
2019-10-29 15:20:00,108.42,108.43,108.24,108.34,36484.0,97.5366,97.5456,97.3746,97.4646,36484.0
2019-10-29 15:30:00,108.36,108.41,107.99,108.02,35418.0,97.4826,97.5276,97.1497,97.1767,35418.0
2019-10-29 15:40:00,108.03,108.1,107.84,107.89,40257.0,97.1857,97.2487,97.0148,97.0598,40257.0
2019-10-29 15:50:00,107.9,108.12,107.87,108.07,199469.0,97.0688,97.2667,97.0418,97.2217,199469.0
2019-10-30 09:30:00,110.51,110.99,108.65,108.65,69392.0,99.4168,99.8486,97.7435,97.7435,69392.0
2019-10-30 09:40:00,108.54,108.83,108.41,108.83,30890.0,97.6445,97.9054,97.5276,97.9054,30890.0
2019-10-30 09:50:00,108.86,109.16,108.83,108.95,40968.0,97.9324,98.2023,97.9054,98.0134,40968.0
2019-10-30 10:00:00,108.95,108.95,108.14,108.49,41084.0,98.0134,98.0134,97.2847,97.5995,41084.0
2019-10-30 10:10:00,108.52,109.08,108.52,108.89,11900.0,97.6265,98.1303,97.6265,97.9594,11900.0
2019-10-30 10:20:00,108.93,109.2,108.9,109.03,12789.0,97.9954,98.2383,97.9684,98.0853,12789.0
2019-10-30 10:30:00,109.0,109.36,108.91,109.35,16854.0,98.0584,98.3822,97.9774,98.3732,16854.0
2019-10-30 10:40:00,109.32,109.44,109.21,109.36,24034.0,98.3462,98.4542,98.2473,98.3822,24034.0
2019-10-30 10:50:00,109.38,109.43,109.18,109.32,47764.0,98.4002,98.4452,98.2203,98.3462,47764.0
2019-10-30 11:00:00,109.34,109.59,109.22,109.58,48957.0,98.3642,98.5891,98.2563,98.5801,48957.0
2019-10-30 11:10:00,109.61,109.7,109.45,109.45,30129.0,98.6071,98.6881,98.4632,98.4632,30129.0
2019-10-30 11:20:00,109.45,109.45,109.22,109.23,26163.0,98.4632,98.4632,98.2563,98.2653,26163.0
2019-10-30 11:30:00,109.21,109.32,109.12,109.18,25867.0,98.2473,98.3462,98.1663,98.2203,25867.0
2019-10-30 11:40:00,109.17,109.26,109.14,109.16,10502.0,98.2113,98.2923,98.1843,98.2023,10502.0
2019-10-30 11:50:00,109.16,109.21,109.03,109.03,9660.0,98.2023,98.2473,98.0853,98.0853,9660.0
2019-10-30 12:00:00,108.97,108.99,108.56,108.77,42130.0,98.0314,98.0494,97.6625,97.8514,42130.0
2019-10-30 12:10:00,108.79,108.79,108.63,108.72,11376.0,97.8694,97.8694,97.7255,97.8065,11376.0
2019-10-30 12:20:00,108.73,108.96,108.73,108.93,15812.0,97.8155,98.0224,97.8155,97.9954,15812.0
2019-10-30 12:30:00,108.95,108.96,108.78,108.81,13501.0,98.0134,98.0224,97.8604,97.8874,13501.0
2019-10-30 12:40:00,108.81,108.87,108.7,108.7,7475.0,97.8874,97.9414,97.7885,97.7885,7475.0
2019-10-30 12:50:00,108.68,108.81,108.65,108.77,8619.0,97.7705,97.8874,97.7435,97.8514,8619.0
2019-10-30 13:00:00,108.83,109.01,108.81,108.92,11482.0,97.9054,98.0673,97.8874,97.9864,11482.0
2019-10-30 13:10:00,108.92,108.92,108.67,108.67,10839.0,97.9864,97.9864,97.7615,97.7615,10839.0
2019-10-30 13:20:00,108.68,108.75,108.65,108.73,11825.0,97.7705,97.8334,97.7435,97.8155,11825.0
2019-10-30 13:30:00,108.74,108.87,108.71,108.82,11401.0,97.8245,97.9414,97.7975,97.8964,11401.0
2019-10-30 13:40:00,108.84,108.89,108.46,108.57,53549.0,97.9144,97.9594,97.5726,97.6715,53549.0
2019-10-30 13:50:00,108.56,108.56,107.96,108.08,88202.0,97.6625,97.6625,97.1227,97.2307,88202.0
2019-10-30 14:00:00,108.15,108.23,107.95,108.09,71608.0,97.2937,97.3656,97.1138,97.2397,71608.0
2019-10-30 14:10:00,108.08,108.59,108.03,108.44,117037.0,97.2307,97.6895,97.1857,97.5546,117037.0
2019-10-30 14:20:00,108.5,108.54,108.36,108.36,16823.0,97.6085,97.6445,97.4826,97.4826,16823.0
2019-10-30 14:30:00,108.36,108.37,107.95,107.99,29466.0,97.4826,97.4916,97.1138,97.1497,29466.0
2019-10-30 14:40:00,108.01,108.12,107.77,108.0,54883.0,97.1677,97.2667,96.9518,97.1587,54883.0
2019-10-30 14:50:00,108.02,108.27,107.94,108.05,127791.0,97.1767,97.4016,97.1048,97.2037,127791.0
2019-10-30 15:00:00,108.03,108.17,107.94,107.97,108847.0,97.1857,97.3117,97.1048,97.1317,108847.0
2019-10-30 15:10:00,107.98,108.07,107.96,108.02,51840.0,97.1407,97.2217,97.1227,97.1767,51840.0
2019-10-30 15:20:00,108.02,108.2,107.96,108.09,138107.0,97.1767,97.3387,97.1227,97.2397,138107.0
2019-10-30 15:30:00,108.09,108.35,108.03,108.31,71866.0,97.2397,97.4736,97.1857,97.4376,71866.0
2019-10-30 15:40:00,108.31,108.43,108.21,108.23,44801.0,97.4376,97.5456,97.3477,97.3656,44801.0
2019-10-30 15:50:00,108.25,108.31,108.09,108.3,186216.0,97.3836,97.4376,97.2397,97.4286,186216.0
2019-10-31 09:30:00,107.7,107.7,107.0,107.23,42871.0,96.8888,96.8888,96.2591,96.466,42871.0
2019-10-31 09:40:00,107.36,107.62,106.94,106.97,51849.0,96.583,96.8169,96.2051,96.2321,51849.0
2019-10-31 09:50:00,106.95,107.0,106.28,106.42,40167.0,96.2141,96.2591,95.6114,95.7373,40167.0
2019-10-31 10:00:00,106.44,106.46,106.21,106.43,65705.0,95.7553,95.7733,95.5484,95.7463,65705.0
2019-10-31 10:10:00,106.43,106.45,105.96,105.99,88522.0,95.7463,95.7643,95.3235,95.3505,88522.0
2019-10-31 10:20:00,106.02,106.07,105.76,106.02,27887.0,95.3775,95.4225,95.1436,95.3775,27887.0
2019-10-31 10:30:00,105.99,106.06,105.74,106.02,36134.0,95.3505,95.4135,95.1256,95.3775,36134.0
2019-10-31 10:40:00,106.01,106.1,105.89,106.06,64191.0,95.3685,95.4495,95.2605,95.4135,64191.0
2019-10-31 10:50:00,106.07,106.09,105.96,106.01,98339.0,95.4225,95.4405,95.3235,95.3685,98339.0
2019-10-31 11:00:00,106.01,106.32,105.93,106.32,287754.0,95.3685,95.6474,95.2965,95.6474,287754.0
2019-10-31 11:10:00,106.35,106.61,106.26,106.35,44431.0,95.6744,95.9083,95.5934,95.6744,44431.0
2019-10-31 11:20:00,106.35,106.4,106.22,106.36,130292.0,95.6744,95.7193,95.5574,95.6834,130292.0
2019-10-31 11:30:00,106.39,106.45,106.14,106.35,66211.0,95.7103,95.7643,95.4854,95.6744,66211.0
2019-10-31 11:40:00,106.35,106.35,105.9,105.92,55744.0,95.6744,95.6744,95.2695,95.2875,55744.0
2019-10-31 11:50:00,105.93,105.99,105.84,105.85,30267.0,95.2965,95.3505,95.2156,95.2246,30267.0
2019-10-31 12:00:00,105.87,105.89,105.67,105.78,30175.0,95.2425,95.2605,95.0626,95.1616,30175.0
2019-10-31 12:10:00,105.78,105.85,105.49,105.53,31162.0,95.1616,95.2246,94.9007,94.9367,31162.0
2019-10-31 12:20:00,105.54,105.58,105.44,105.46,31111.0,94.9457,94.9817,94.8557,94.8737,31111.0
2019-10-31 12:30:00,105.47,105.47,104.95,105.34,215585.0,94.8827,94.8827,94.4149,94.7658,215585.0
2019-10-31 12:40:00,105.35,105.71,105.34,105.69,27843.0,94.7747,95.0986,94.7658,95.0806,27843.0
2019-10-31 12:50:00,105.72,106.02,105.67,105.9,41392.0,95.1076,95.3775,95.0626,95.2695,41392.0
2019-10-31 13:00:00,105.9,105.91,105.7,105.71,54737.0,95.2695,95.2785,95.0896,95.0986,54737.0
2019-10-31 13:10:00,105.7,106.07,105.64,106.04,47766.0,95.0896,95.4225,95.0356,95.3955,47766.0
2019-10-31 13:20:00,106.05,106.11,105.92,105.96,30931.0,95.4045,95.4585,95.2875,95.3235,30931.0
2019-10-31 13:30:00,105.95,105.97,105.27,105.75,167775.0,95.3145,95.3325,94.7028,95.1346,167775.0
2019-10-31 13:40:00,105.76,105.86,105.64,105.64,82833.0,95.1436,95.2336,95.0356,95.0356,82833.0
2019-10-31 13:50:00,105.65,105.85,105.65,105.68,39979.0,95.0446,95.2246,95.0446,95.0716,39979.0
2019-10-31 14:00:00,105.67,105.72,105.39,105.4,56217.0,95.0626,95.1076,94.8107,94.8197,56217.0
2019-10-31 14:10:00,105.4,105.76,105.18,105.68,125868.0,94.8197,95.1436,94.6218,95.0716,125868.0
2019-10-31 14:20:00,105.68,105.68,105.36,105.41,124378.0,95.0716,95.0716,94.7837,94.8287,124378.0
2019-10-31 14:30:00,105.4,105.78,105.38,105.63,54021.0,94.8197,95.1616,94.8017,95.0266,54021.0
2019-10-31 14:40:00,105.64,105.83,105.54,105.8,23700.0,95.0356,95.2066,94.9457,95.1796,23700.0
2019-10-31 14:50:00,105.8,106.1,105.78,106.1,15831.0,95.1796,95.4495,95.1616,95.4495,15831.0
2019-10-31 15:00:00,106.1,106.1,105.8,105.87,48168.0,95.4495,95.4495,95.1796,95.2425,48168.0
2019-10-31 15:10:00,105.87,106.26,105.82,106.24,25548.0,95.2425,95.5934,95.1976,95.5754,25548.0
2019-10-31 15:20:00,106.25,106.27,106.16,106.16,23767.0,95.5844,95.6024,95.5034,95.5034,23767.0
2019-10-31 15:30:00,106.16,106.39,106.08,106.26,31682.0,95.5034,95.7103,95.4315,95.5934,31682.0
2019-10-31 15:40:00,106.28,106.29,106.02,106.04,46866.0,95.6114,95.6204,95.3775,95.3955,46866.0
2019-10-31 15:50:00,106.02,106.71,105.97,106.65,204129.0,95.3775,95.9982,95.3325,95.9442,204129.0
2019-11-01 09:30:00,107.62,108.72,107.56,108.09,64811.0,96.8169,97.8065,96.7629,97.2397,64811.0
2019-11-01 09:40:00,108.05,108.71,108.0,108.43,23367.0,97.2037,97.7975,97.1587,97.5456,23367.0
2019-11-01 09:50:00,108.49,109.09,108.32,109.09,26191.0,97.5995,98.1393,97.4466,98.1393,26191.0
2019-11-01 10:00:00,108.96,109.92,108.9,109.21,47041.0,98.0224,98.886,97.9684,98.2473,47041.0
2019-11-01 10:10:00,109.25,109.39,109.12,109.29,19426.0,98.2833,98.4092,98.1663,98.3192,19426.0
2019-11-01 10:20:00,109.27,109.4,108.89,108.98,23681.0,98.3012,98.4182,97.9594,98.0404,23681.0
2019-11-01 10:30:00,109.0,109.0,108.73,108.94,15534.0,98.0584,98.0584,97.8155,98.0044,15534.0
2019-11-01 10:40:00,108.93,109.18,108.92,108.99,11630.0,97.9954,98.2203,97.9864,98.0494,11630.0
2019-11-01 10:50:00,108.99,109.08,108.9,108.91,12130.0,98.0494,98.1303,97.9684,97.9774,12130.0
2019-11-01 11:00:00,108.9,108.9,108.64,108.71,13139.0,97.9684,97.9684,97.7345,97.7975,13139.0
2019-11-01 11:10:00,108.72,108.77,108.59,108.6,12835.0,97.8065,97.8514,97.6895,97.6985,12835.0
2019-11-01 11:20:00,108.59,108.6,108.46,108.52,14422.0,97.6895,97.6985,97.5726,97.6265,14422.0
2019-11-01 11:30:00,108.53,108.56,108.47,108.49,13252.0,97.6355,97.6625,97.5816,97.5995,13252.0
2019-11-01 11:40:00,108.49,108.57,108.48,108.54,15224.0,97.5995,97.6715,97.5906,97.6445,15224.0
2019-11-01 11:50:00,108.55,108.57,108.47,108.55,9235.0,97.6535,97.6715,97.5816,97.6535,9235.0
2019-11-01 12:00:00,108.54,108.57,108.36,108.36,15097.0,97.6445,97.6715,97.4826,97.4826,15097.0
2019-11-01 12:10:00,108.38,108.38,108.11,108.17,20586.0,97.5006,97.5006,97.2577,97.3117,20586.0
2019-11-01 12:20:00,108.19,108.49,108.19,108.49,15680.0,97.3297,97.5995,97.3297,97.5995,15680.0
2019-11-01 12:30:00,108.47,108.59,108.46,108.59,13913.0,97.5816,97.6895,97.5726,97.6895,13913.0
2019-11-01 12:40:00,108.6,108.84,108.57,108.84,24532.0,97.6985,97.9144,97.6715,97.9144,24532.0
2019-11-01 12:50:00,108.85,108.97,108.84,108.92,14458.0,97.9234,98.0314,97.9144,97.9864,14458.0
2019-11-01 13:00:00,108.94,109.03,108.92,108.97,17920.0,98.0044,98.0853,97.9864,98.0314,17920.0
2019-11-01 13:10:00,108.95,109.28,108.92,109.24,22812.0,98.0134,98.3102,97.9864,98.2743,22812.0
2019-11-01 13:20:00,109.25,109.34,109.2,109.26,17104.0,98.2833,98.3642,98.2383,98.2923,17104.0
2019-11-01 13:30:00,109.25,109.37,109.25,109.31,16709.0,98.2833,98.3912,98.2833,98.3372,16709.0
2019-11-01 13:40:00,109.3,109.46,109.24,109.44,23439.0,98.3282,98.4722,98.2743,98.4542,23439.0
2019-11-01 13:50:00,109.45,109.51,109.38,109.49,16386.0,98.4632,98.5172,98.4002,98.4992,16386.0
2019-11-01 14:00:00,109.47,109.65,109.46,109.54,36735.0,98.4812,98.6431,98.4722,98.5441,36735.0
2019-11-01 14:10:00,109.53,109.8,109.52,109.73,31775.0,98.5351,98.778,98.5262,98.7151,31775.0
2019-11-01 14:20:00,109.72,109.73,109.5,109.54,24565.0,98.7061,98.7151,98.5082,98.5441,24565.0
2019-11-01 14:30:00,109.55,109.61,109.49,109.53,20741.0,98.5531,98.6071,98.4992,98.5351,20741.0
2019-11-01 14:40:00,109.52,109.56,109.26,109.26,20575.0,98.5262,98.5621,98.2923,98.2923,20575.0
2019-11-01 14:50:00,109.27,109.28,109.15,109.24,16627.0,98.3012,98.3102,98.1933,98.2743,16627.0
2019-11-01 15:00:00,109.24,109.34,109.24,109.28,53011.0,98.2743,98.3642,98.2743,98.3102,53011.0
2019-11-01 15:10:00,109.29,109.32,109.09,109.18,50210.0,98.3192,98.3462,98.1393,98.2203,50210.0
2019-11-01 15:20:00,109.16,109.16,108.99,109.1,20682.0,98.2023,98.2023,98.0494,98.1483,20682.0
2019-11-01 15:30:00,109.1,109.17,109.05,109.05,31151.0,98.1483,98.2113,98.1033,98.1033,31151.0
2019-11-01 15:40:00,109.05,109.08,108.98,109.05,73046.0,98.1033,98.1303,98.0404,98.1033,73046.0
2019-11-01 15:50:00,109.06,109.36,108.99,109.36,264937.0,98.1123,98.3822,98.0494,98.3822,264937.0
2019-11-04 09:30:00,110.93,111.9,110.35,111.46,62007.0,99.7946,100.6672,99.2728,100.2714,62007.0
2019-11-04 09:40:00,111.42,112.14,111.23,112.1,81849.0,100.2354,100.8832,100.0645,100.8472,81849.0
2019-11-04 09:50:00,112.15,112.26,111.7,111.76,53841.0,100.8921,100.9911,100.4873,100.5413,53841.0
2019-11-04 10:00:00,111.84,112.02,111.44,111.91,39435.0,100.6133,100.7752,100.2534,100.6762,39435.0
2019-11-04 10:10:00,111.96,112.06,111.65,111.66,39372.0,100.7212,100.8112,100.4423,100.4513,39372.0
2019-11-04 10:20:00,111.64,111.95,111.62,111.9,17635.0,100.4333,100.7122,100.4154,100.6672,17635.0
2019-11-04 10:30:00,111.91,111.96,111.56,111.56,43789.0,100.6762,100.7212,100.3614,100.3614,43789.0
2019-11-04 10:40:00,111.55,111.72,111.4,111.5,12469.0,100.3524,100.5053,100.2174,100.3074,12469.0
2019-11-04 10:50:00,111.49,111.49,111.21,111.38,15493.0,100.2984,100.2984,100.0465,100.1994,15493.0
2019-11-04 11:00:00,111.36,111.71,111.34,111.71,31028.0,100.1815,100.4963,100.1635,100.4963,31028.0
2019-11-04 11:10:00,111.7,111.75,111.58,111.58,14519.0,100.4873,100.5323,100.3794,100.3794,14519.0
2019-11-04 11:20:00,111.59,111.68,111.52,111.57,15570.0,100.3884,100.4693,100.3254,100.3704,15570.0
2019-11-04 11:30:00,111.55,111.64,111.54,111.63,17280.0,100.3524,100.4333,100.3434,100.4243,17280.0
2019-11-04 11:40:00,111.62,111.78,111.53,111.76,33850.0,100.4154,100.5593,100.3344,100.5413,33850.0
2019-11-04 11:50:00,111.75,111.9,111.67,111.7,29626.0,100.5323,100.6672,100.4603,100.4873,29626.0
2019-11-04 12:00:00,111.7,111.8,111.67,111.7,37536.0,100.4873,100.5773,100.4603,100.4873,37536.0
2019-11-04 12:10:00,111.7,111.75,111.48,111.53,19352.0,100.4873,100.5323,100.2894,100.3344,19352.0
2019-11-04 12:20:00,111.55,111.63,111.52,111.52,21831.0,100.3524,100.4243,100.3254,100.3254,21831.0
2019-11-04 12:30:00,111.51,111.53,111.45,111.49,14213.0,100.3164,100.3344,100.2624,100.2984,14213.0
2019-11-04 12:40:00,111.51,111.64,111.49,111.61,12330.0,100.3164,100.4333,100.2984,100.4064,12330.0
2019-11-04 12:50:00,111.6,111.72,111.55,111.6,10987.0,100.3974,100.5053,100.3524,100.3974,10987.0
2019-11-04 13:00:00,111.61,111.61,111.51,111.52,9573.0,100.4064,100.4064,100.3164,100.3254,9573.0
2019-11-04 13:10:00,111.52,111.7,111.51,111.66,49199.0,100.3254,100.4873,100.3164,100.4513,49199.0
2019-11-04 13:20:00,111.67,111.78,111.64,111.75,10194.0,100.4603,100.5593,100.4333,100.5323,10194.0
2019-11-04 13:30:00,111.74,111.76,111.57,111.57,11315.0,100.5233,100.5413,100.3704,100.3704,11315.0
2019-11-04 13:40:00,111.58,111.66,111.57,111.62,9931.0,100.3794,100.4513,100.3704,100.4154,9931.0
2019-11-04 13:50:00,111.61,111.61,111.45,111.48,10477.0,100.4064,100.4064,100.2624,100.2894,10477.0
2019-11-04 14:00:00,111.48,111.54,111.38,111.41,7833.0,100.2894,100.3434,100.1994,100.2264,7833.0
2019-11-04 14:10:00,111.42,111.48,111.4,111.45,10639.0,100.2354,100.2894,100.2174,100.2624,10639.0
2019-11-04 14:20:00,111.47,111.6,111.45,111.56,13012.0,100.2804,100.3974,100.2624,100.3614,13012.0
2019-11-04 14:30:00,111.58,111.59,111.51,111.51,10793.0,100.3794,100.3884,100.3164,100.3164,10793.0
2019-11-04 14:40:00,111.5,111.5,111.36,111.38,11922.0,100.3074,100.3074,100.1815,100.1994,11922.0
2019-11-04 14:50:00,111.37,111.43,111.3,111.43,19661.0,100.1904,100.2444,100.1275,100.2444,19661.0
2019-11-04 15:00:00,111.43,111.43,111.3,111.4,18083.0,100.2444,100.2444,100.1275,100.2174,18083.0
2019-11-04 15:10:00,111.4,111.48,111.34,111.47,17131.0,100.2174,100.2894,100.1635,100.2804,17131.0
2019-11-04 15:20:00,111.46,111.56,111.39,111.42,24461.0,100.2714,100.3614,100.2084,100.2354,24461.0
2019-11-04 15:30:00,111.44,111.44,111.15,111.17,42507.0,100.2534,100.2534,99.9925,100.0105,42507.0
2019-11-04 15:40:00,111.17,111.21,111.09,111.18,48831.0,100.0105,100.0465,99.9386,100.0195,48831.0
2019-11-04 15:50:00,111.19,111.47,111.19,111.37,114519.0,100.0285,100.2804,100.0285,100.1904,114519.0
2019-11-05 09:30:00,111.47,111.94,111.33,111.78,29840.0,100.2804,100.7032,100.1545,100.5593,29840.0
2019-11-05 09:40:00,111.68,111.96,111.39,111.96,18995.0,100.4693,100.7212,100.2084,100.7212,18995.0
2019-11-05 09:50:00,111.96,112.22,111.9,112.18,17947.0,100.7212,100.9551,100.6672,100.9191,17947.0
2019-11-05 10:00:00,112.29,112.48,111.83,111.96,19075.0,101.0181,101.189,100.6043,100.7212,19075.0
2019-11-05 10:10:00,111.95,112.35,111.84,112.24,17504.0,100.7122,101.0721,100.6133,100.9731,17504.0
2019-11-05 10:20:00,112.25,112.28,112.01,112.09,26878.0,100.9821,101.0091,100.7662,100.8382,26878.0
2019-11-05 10:30:00,112.14,112.32,111.94,112.02,24727.0,100.8832,101.0451,100.7032,100.7752,24727.0
2019-11-05 10:40:00,112.02,112.14,112.0,112.09,19001.0,100.7752,100.8832,100.7572,100.8382,19001.0
2019-11-05 10:50:00,112.1,112.49,112.08,112.38,27582.0,100.8472,101.198,100.8292,101.0991,27582.0
2019-11-05 11:00:00,112.44,112.67,112.44,112.55,29116.0,101.153,101.3599,101.153,101.252,29116.0
2019-11-05 11:10:00,112.55,112.81,112.48,112.78,66987.0,101.252,101.4859,101.189,101.4589,66987.0
2019-11-05 11:20:00,112.78,113.45,112.66,113.44,94683.0,101.4589,102.0617,101.351,102.0527,94683.0
2019-11-05 11:30:00,113.44,113.71,113.37,113.48,148886.0,102.0527,102.2956,101.9897,102.0886,148886.0
2019-11-05 11:40:00,113.49,113.6,113.32,113.55,22878.0,102.0976,102.1966,101.9447,102.1516,22878.0
2019-11-05 11:50:00,113.57,113.76,113.57,113.67,55458.0,102.1696,102.3405,102.1696,102.2596,55458.0
2019-11-05 12:00:00,113.66,113.88,113.65,113.88,52606.0,102.2506,102.4485,102.2416,102.4485,52606.0
2019-11-05 12:10:00,113.91,114.0,113.75,113.8,66324.0,102.4755,102.5564,102.3315,102.3765,66324.0
2019-11-05 12:20:00,113.81,113.85,113.62,113.71,93071.0,102.3855,102.4215,102.2146,102.2956,93071.0
2019-11-05 12:30:00,113.7,114.16,113.61,114.01,79773.0,102.2866,102.7004,102.2056,102.5654,79773.0
2019-11-05 12:40:00,114.01,114.14,113.9,113.96,26189.0,102.5654,102.6824,102.4665,102.5205,26189.0
2019-11-05 12:50:00,113.95,114.01,113.72,114.01,24227.0,102.5115,102.5654,102.3045,102.5654,24227.0
2019-11-05 13:00:00,114.01,114.01,113.88,113.96,17406.0,102.5654,102.5654,102.4485,102.5205,17406.0
2019-11-05 13:10:00,113.96,114.07,113.89,114.07,23751.0,102.5205,102.6194,102.4575,102.6194,23751.0
2019-11-05 13:20:00,114.07,114.19,113.95,114.15,47043.0,102.6194,102.7274,102.5115,102.6914,47043.0
2019-11-05 13:30:00,114.14,114.42,114.09,114.34,74559.0,102.6824,102.9343,102.6374,102.8623,74559.0
2019-11-05 13:40:00,114.35,114.37,114.21,114.3,30047.0,102.8713,102.8893,102.7454,102.8263,30047.0
2019-11-05 13:50:00,114.32,114.43,114.3,114.3,24249.0,102.8443,102.9433,102.8263,102.8263,24249.0
2019-11-05 14:00:00,114.3,114.33,114.25,114.3,27442.0,102.8263,102.8533,102.7813,102.8263,27442.0
2019-11-05 14:10:00,114.31,114.37,114.12,114.13,59424.0,102.8353,102.8893,102.6644,102.6734,59424.0
2019-11-05 14:20:00,114.12,114.12,113.72,113.79,72427.0,102.6644,102.6644,102.3045,102.3675,72427.0
2019-11-05 14:30:00,113.79,113.81,113.66,113.73,47216.0,102.3675,102.3855,102.2506,102.3135,47216.0
2019-11-05 14:40:00,113.74,113.81,113.64,113.78,30509.0,102.3225,102.3855,102.2326,102.3585,30509.0
2019-11-05 14:50:00,113.78,113.84,113.75,113.83,42040.0,102.3585,102.4125,102.3315,102.4035,42040.0
2019-11-05 15:00:00,113.82,113.84,113.69,113.83,76887.0,102.3945,102.4125,102.2776,102.4035,76887.0
2019-11-05 15:10:00,113.83,113.85,113.72,113.78,104660.0,102.4035,102.4215,102.3045,102.3585,104660.0
2019-11-05 15:20:00,113.77,113.94,113.65,113.88,79709.0,102.3495,102.5025,102.2416,102.4485,79709.0
2019-11-05 15:30:00,113.88,114.07,113.82,114.06,73061.0,102.4485,102.6194,102.3945,102.6104,73061.0
2019-11-05 15:40:00,114.05,114.07,113.88,113.94,133253.0,102.6014,102.6194,102.4485,102.5025,133253.0
2019-11-05 15:50:00,113.93,114.03,113.32,113.44,233500.0,102.4935,102.5834,101.9447,102.0527,233500.0
2019-11-06 09:30:00,113.0,113.22,112.09,112.26,65666.0,101.6568,101.8547,100.8382,100.9911,65666.0
2019-11-06 09:40:00,112.38,112.51,111.52,111.52,31434.0,101.0991,101.216,100.3254,100.3254,31434.0
2019-11-06 09:50:00,111.58,112.03,111.4,111.79,28547.0,100.3794,100.7842,100.2174,100.5683,28547.0
2019-11-06 10:00:00,111.77,112.06,111.73,111.85,38785.0,100.5503,100.8112,100.5143,100.6223,38785.0
2019-11-06 10:10:00,111.84,111.9,111.31,111.31,30599.0,100.6133,100.6672,100.1365,100.1365,30599.0
2019-11-06 10:20:00,111.31,111.38,110.87,110.96,24903.0,100.1365,100.1994,99.7406,99.8216,24903.0
2019-11-06 10:30:00,110.92,111.06,110.65,111.04,22189.0,99.7856,99.9116,99.5427,99.8936,22189.0
2019-11-06 10:40:00,111.03,111.25,110.93,110.98,14782.0,99.8846,100.0825,99.7946,99.8396,14782.0
2019-11-06 10:50:00,110.98,111.16,110.94,111.16,13784.0,99.8396,100.0015,99.8036,100.0015,13784.0
2019-11-06 11:00:00,111.13,111.39,111.13,111.33,12431.0,99.9745,100.2084,99.9745,100.1545,12431.0
2019-11-06 11:10:00,111.29,111.55,111.29,111.55,24114.0,100.1185,100.3524,100.1185,100.3524,24114.0
2019-11-06 11:20:00,111.52,111.69,111.43,111.59,11390.0,100.3254,100.4783,100.2444,100.3884,11390.0
2019-11-06 11:30:00,111.53,111.89,111.5,111.71,20670.0,100.3344,100.6582,100.3074,100.4963,20670.0
2019-11-06 11:40:00,111.72,111.85,111.0,111.06,39379.0,100.5053,100.6223,99.8576,99.9116,39379.0
2019-11-06 11:50:00,111.04,111.07,110.73,110.87,18674.0,99.8936,99.9206,99.6147,99.7406,18674.0
2019-11-06 12:00:00,110.89,111.17,110.85,111.13,11637.0,99.7586,100.0105,99.7226,99.9745,11637.0
2019-11-06 12:10:00,111.12,111.14,110.97,111.07,19920.0,99.9655,99.9835,99.8306,99.9206,19920.0
2019-11-06 12:20:00,111.06,111.17,110.96,111.04,14745.0,99.9116,100.0105,99.8216,99.8936,14745.0
2019-11-06 12:30:00,111.05,111.15,111.01,111.12,9979.0,99.9026,99.9925,99.8666,99.9655,9979.0
2019-11-06 12:40:00,111.17,111.2,111.09,111.2,6263.0,100.0105,100.0375,99.9386,100.0375,6263.0
2019-11-06 12:50:00,111.2,111.25,111.1,111.25,8963.0,100.0375,100.0825,99.9475,100.0825,8963.0
2019-11-06 13:00:00,111.26,111.32,111.18,111.27,8547.0,100.0915,100.1455,100.0195,100.1005,8547.0
2019-11-06 13:10:00,111.26,111.48,111.26,111.46,9594.0,100.0915,100.2894,100.0915,100.2714,9594.0
2019-11-06 13:20:00,111.45,111.5,111.35,111.36,10011.0,100.2624,100.3074,100.1725,100.1815,10011.0
2019-11-06 13:30:00,111.36,111.67,111.36,111.55,21688.0,100.1815,100.4603,100.1815,100.3524,21688.0
2019-11-06 13:40:00,111.57,111.69,111.57,111.65,5950.0,100.3704,100.4783,100.3704,100.4423,5950.0
2019-11-06 13:50:00,111.68,111.79,111.65,111.74,12209.0,100.4693,100.5683,100.4423,100.5233,12209.0
2019-11-06 14:00:00,111.76,111.8,111.54,111.65,16870.0,100.5413,100.5773,100.3434,100.4423,16870.0
2019-11-06 14:10:00,111.65,111.93,111.63,111.71,54554.0,100.4423,100.6942,100.4243,100.4963,54554.0
2019-11-06 14:20:00,111.7,111.71,111.22,111.41,23178.0,100.4873,100.4963,100.0555,100.2264,23178.0
2019-11-06 14:30:00,111.45,111.5,111.38,111.41,12615.0,100.2624,100.3074,100.1994,100.2264,12615.0
2019-11-06 14:40:00,111.43,111.59,111.42,111.58,9942.0,100.2444,100.3884,100.2354,100.3794,9942.0
2019-11-06 14:50:00,111.58,111.94,111.58,111.94,20104.0,100.3794,100.7032,100.3794,100.7032,20104.0
2019-11-06 15:00:00,111.95,111.95,111.76,111.77,32526.0,100.7122,100.7122,100.5413,100.5503,32526.0
2019-11-06 15:10:00,111.75,111.77,111.63,111.75,20725.0,100.5323,100.5503,100.4243,100.5323,20725.0
2019-11-06 15:20:00,111.75,112.0,111.71,111.71,50022.0,100.5323,100.7572,100.4963,100.4963,50022.0
2019-11-06 15:30:00,111.72,111.92,111.65,111.88,39647.0,100.5053,100.6852,100.4423,100.6493,39647.0
2019-11-06 15:40:00,111.87,111.92,111.8,111.85,44580.0,100.6403,100.6852,100.5773,100.6223,44580.0
2019-11-06 15:50:00,111.85,112.11,111.85,112.04,152132.0,100.6223,100.8562,100.6223,100.7932,152132.0
2019-11-07 09:30:00,113.77,113.82,112.82,113.16,40216.0,102.3495,102.3945,101.4949,101.8008,40216.0
2019-11-07 09:40:00,113.22,113.37,112.81,112.94,10013.0,101.8547,101.9897,101.4859,101.6028,10013.0
2019-11-07 09:50:00,112.93,113.3,112.92,113.0,10538.0,101.5939,101.9267,101.5849,101.6568,10538.0
2019-11-07 10:00:00,112.99,113.06,112.82,112.95,23652.0,101.6478,101.7108,101.4949,101.6118,23652.0
2019-11-07 10:10:00,112.96,113.09,112.91,112.98,25097.0,101.6208,101.7378,101.5759,101.6388,25097.0
2019-11-07 10:20:00,112.98,113.01,112.75,112.78,9394.0,101.6388,101.6658,101.4319,101.4589,9394.0
2019-11-07 10:30:00,112.81,113.01,112.75,113.01,12162.0,101.4859,101.6658,101.4319,101.6658,12162.0
2019-11-07 10:40:00,113.03,113.03,112.69,112.75,8872.0,101.6838,101.6838,101.3779,101.4319,8872.0
2019-11-07 10:50:00,112.75,112.97,112.73,112.9,8231.0,101.4319,101.6298,101.4139,101.5669,8231.0
2019-11-07 11:00:00,112.85,112.88,112.7,112.7,8892.0,101.5219,101.5489,101.3869,101.3869,8892.0
2019-11-07 11:10:00,112.68,112.91,112.66,112.85,11054.0,101.3689,101.5759,101.351,101.5219,11054.0
2019-11-07 11:20:00,112.88,112.89,112.5,112.5,11004.0,101.5489,101.5579,101.207,101.207,11004.0
2019-11-07 11:30:00,112.55,112.62,112.47,112.58,11059.0,101.252,101.315,101.18,101.279,11059.0
2019-11-07 11:40:00,112.58,112.67,112.38,112.62,20000.0,101.279,101.3599,101.0991,101.315,20000.0
2019-11-07 11:50:00,112.57,113.2,112.52,113.11,28435.0,101.27,101.8367,101.225,101.7558,28435.0
2019-11-07 12:00:00,113.13,113.15,112.71,112.79,10853.0,101.7738,101.7918,101.3959,101.4679,10853.0
2019-11-07 12:10:00,112.78,112.87,112.74,112.87,10051.0,101.4589,101.5399,101.4229,101.5399,10051.0
2019-11-07 12:20:00,112.87,113.05,112.85,113.04,17159.0,101.5399,101.7018,101.5219,101.6928,17159.0
2019-11-07 12:30:00,113.06,113.1,112.83,112.95,11005.0,101.7108,101.7468,101.5039,101.6118,11005.0
2019-11-07 12:40:00,112.89,112.94,112.82,112.92,5884.0,101.5579,101.6028,101.4949,101.5849,5884.0
2019-11-07 12:50:00,112.96,112.96,112.86,112.93,9297.0,101.6208,101.6208,101.5309,101.5939,9297.0
2019-11-07 13:00:00,112.93,112.93,112.72,112.77,8661.0,101.5939,101.5939,101.4049,101.4499,8661.0
2019-11-07 13:10:00,112.78,112.82,112.73,112.77,6252.0,101.4589,101.4949,101.4139,101.4499,6252.0
2019-11-07 13:20:00,112.76,112.79,112.65,112.68,9700.0,101.4409,101.4679,101.342,101.3689,9700.0
2019-11-07 13:30:00,112.65,112.73,112.56,112.73,10344.0,101.342,101.4139,101.261,101.4139,10344.0
2019-11-07 13:40:00,112.73,112.75,112.52,112.55,6079.0,101.4139,101.4319,101.225,101.252,6079.0
2019-11-07 13:50:00,112.57,112.58,112.45,112.53,8792.0,101.27,101.279,101.162,101.234,8792.0
2019-11-07 14:00:00,112.55,112.72,112.52,112.64,14644.0,101.252,101.4049,101.225,101.333,14644.0
2019-11-07 14:10:00,112.62,112.68,112.61,112.68,5422.0,101.315,101.3689,101.306,101.3689,5422.0
2019-11-07 14:20:00,112.67,112.71,112.63,112.67,6415.0,101.3599,101.3959,101.324,101.3599,6415.0
2019-11-07 14:30:00,112.66,112.68,112.54,112.57,19328.0,101.351,101.3689,101.243,101.27,19328.0
2019-11-07 14:40:00,112.59,112.59,111.96,112.09,23149.0,101.288,101.288,100.7212,100.8382,23149.0
2019-11-07 14:50:00,112.05,112.11,111.84,112.02,17459.0,100.8022,100.8562,100.6133,100.7752,17459.0
2019-11-07 15:00:00,112.06,112.18,111.98,112.09,16165.0,100.8112,100.9191,100.7392,100.8382,16165.0
2019-11-07 15:10:00,112.09,112.18,111.72,111.76,55832.0,100.8382,100.9191,100.5053,100.5413,55832.0
2019-11-07 15:20:00,111.74,112.08,111.53,112.07,37984.0,100.5233,100.8292,100.3344,100.8202,37984.0
2019-11-07 15:30:00,112.07,112.22,112.05,112.19,38323.0,100.8202,100.9551,100.8022,100.9281,38323.0
2019-11-07 15:40:00,112.19,112.27,112.06,112.26,33796.0,100.9281,101.0001,100.8112,100.9911,33796.0
2019-11-07 15:50:00,112.36,112.36,112.07,112.29,88075.0,101.0811,101.0811,100.8202,101.0181,88075.0
2019-11-08 09:30:00,111.98,111.99,111.33,111.83,19958.0,100.7392,100.7482,100.1545,100.6043,19958.0
2019-11-08 09:40:00,111.94,112.37,111.94,111.98,6365.0,100.7032,101.0901,100.7032,100.7392,6365.0
2019-11-08 09:50:00,112.05,112.3,111.46,111.5,17135.0,100.8022,101.0271,100.2714,100.3074,17135.0
2019-11-08 10:00:00,111.63,111.69,111.16,111.67,18997.0,100.4243,100.4783,100.0015,100.4603,18997.0
2019-11-08 10:10:00,111.61,111.87,111.6,111.73,11126.0,100.4064,100.6403,100.3974,100.5143,11126.0
2019-11-08 10:20:00,111.73,112.08,111.7,111.96,13874.0,100.5143,100.8292,100.4873,100.7212,13874.0
2019-11-08 10:30:00,111.94,111.97,111.8,111.94,6038.0,100.7032,100.7302,100.5773,100.7032,6038.0
2019-11-08 10:40:00,111.92,112.19,111.89,112.04,13528.0,100.6852,100.9281,100.6582,100.7932,13528.0
2019-11-08 10:50:00,112.1,112.16,112.06,112.1,5918.0,100.8472,100.9011,100.8112,100.8472,5918.0
2019-11-08 11:00:00,112.11,112.33,112.05,112.25,8407.0,100.8562,101.0541,100.8022,100.9821,8407.0
2019-11-08 11:10:00,112.28,112.28,112.05,112.16,9376.0,101.0091,101.0091,100.8022,100.9011,9376.0
2019-11-08 11:20:00,112.19,112.2,112.06,112.11,7607.0,100.9281,100.9371,100.8112,100.8562,7607.0
2019-11-08 11:30:00,112.09,112.32,112.09,112.3,5333.0,100.8382,101.0451,100.8382,101.0271,5333.0
2019-11-08 11:40:00,112.34,112.72,112.34,112.7,15315.0,101.0631,101.4049,101.0631,101.3869,15315.0
2019-11-08 11:50:00,112.71,112.81,112.68,112.72,16205.0,101.3959,101.4859,101.3689,101.4049,16205.0
2019-11-08 12:00:00,112.73,112.76,112.63,112.67,20867.0,101.4139,101.4409,101.324,101.3599,20867.0
2019-11-08 12:10:00,112.66,112.69,112.53,112.6,10141.0,101.351,101.3779,101.234,101.297,10141.0
2019-11-08 12:20:00,112.64,112.69,112.61,112.67,9223.0,101.333,101.3779,101.306,101.3599,9223.0
2019-11-08 12:30:00,112.67,112.67,112.56,112.61,10440.0,101.3599,101.3599,101.261,101.306,10440.0
2019-11-08 12:40:00,112.61,112.62,112.41,112.41,6925.0,101.306,101.315,101.126,101.126,6925.0
2019-11-08 12:50:00,112.41,112.41,112.25,112.27,5664.0,101.126,101.126,100.9821,101.0001,5664.0
2019-11-08 13:00:00,112.28,112.3,112.21,112.22,4900.0,101.0091,101.0271,100.9461,100.9551,4900.0
2019-11-08 13:10:00,112.23,112.27,112.18,112.19,5671.0,100.9641,101.0001,100.9191,100.9281,5671.0
2019-11-08 13:20:00,112.15,112.18,112.1,112.15,5620.0,100.8921,100.9191,100.8472,100.8921,5620.0
2019-11-08 13:30:00,112.17,112.22,112.12,112.12,10686.0,100.9101,100.9551,100.8652,100.8652,10686.0
2019-11-08 13:40:00,112.14,112.26,112.14,112.23,4702.0,100.8832,100.9911,100.8832,100.9641,4702.0
2019-11-08 13:50:00,112.21,112.21,112.09,112.11,4696.0,100.9461,100.9461,100.8382,100.8562,4696.0
2019-11-08 14:00:00,112.11,112.2,112.08,112.16,8570.0,100.8562,100.9371,100.8292,100.9011,8570.0
2019-11-08 14:10:00,112.17,112.22,112.14,112.22,6634.0,100.9101,100.9551,100.8832,100.9551,6634.0
2019-11-08 14:20:00,112.23,112.3,112.21,112.3,7180.0,100.9641,101.0271,100.9461,101.0271,7180.0
2019-11-08 14:30:00,112.28,112.33,112.26,112.3,5924.0,101.0091,101.0541,100.9911,101.0271,5924.0
2019-11-08 14:40:00,112.28,112.39,112.27,112.35,6491.0,101.0091,101.1081,101.0001,101.0721,6491.0
2019-11-08 14:50:00,112.35,112.39,112.31,112.37,7600.0,101.0721,101.1081,101.0361,101.0901,7600.0
2019-11-08 15:00:00,112.39,112.55,112.38,112.55,13721.0,101.1081,101.252,101.0991,101.252,13721.0
2019-11-08 15:10:00,112.56,112.66,112.54,112.66,18344.0,101.261,101.351,101.243,101.351,18344.0
2019-11-08 15:20:00,112.65,112.67,112.6,112.64,15693.0,101.342,101.3599,101.297,101.333,15693.0
2019-11-08 15:30:00,112.64,112.72,112.61,112.63,28406.0,101.333,101.4049,101.306,101.324,28406.0
2019-11-08 15:40:00,112.62,112.73,112.51,112.69,59110.0,101.315,101.4139,101.216,101.3779,59110.0
2019-11-08 15:50:00,112.71,113.04,112.61,113.03,208539.0,101.3959,101.6928,101.306,101.6838,208539.0
2019-11-11 09:30:00,111.73,112.55,111.51,111.65,26045.0,100.5143,101.252,100.3164,100.4423,26045.0
2019-11-11 09:40:00,111.61,112.08,111.42,112.03,21071.0,100.4064,100.8292,100.2354,100.7842,21071.0
2019-11-11 09:50:00,112.09,112.15,111.97,112.05,16225.0,100.8382,100.8921,100.7302,100.8022,16225.0
2019-11-11 10:00:00,112.06,112.34,112.04,112.33,15476.0,100.8112,101.0631,100.7932,101.0541,15476.0
2019-11-11 10:10:00,112.33,112.34,111.99,112.05,16437.0,101.0541,101.0631,100.7482,100.8022,16437.0
2019-11-11 10:20:00,112.07,112.3,112.05,112.22,31983.0,100.8202,101.0271,100.8022,100.9551,31983.0
2019-11-11 10:30:00,112.23,112.39,112.22,112.24,30308.0,100.9641,101.1081,100.9551,100.9731,30308.0
2019-11-11 10:40:00,112.23,112.27,112.11,112.2,20907.0,100.9641,101.0001,100.8562,100.9371,20907.0
2019-11-11 10:50:00,112.2,112.36,112.16,112.18,23648.0,100.9371,101.0811,100.9011,100.9191,23648.0
2019-11-11 11:00:00,112.21,112.36,112.18,112.26,12778.0,100.9461,101.0811,100.9191,100.9911,12778.0
2019-11-11 11:10:00,112.25,112.39,112.21,112.26,27404.0,100.9821,101.1081,100.9461,100.9911,27404.0
2019-11-11 11:20:00,112.25,112.51,112.23,112.5,25183.0,100.9821,101.216,100.9641,101.207,25183.0
2019-11-11 11:30:00,112.53,112.54,112.35,112.38,40811.0,101.234,101.243,101.0721,101.0991,40811.0
2019-11-11 11:40:00,112.39,112.55,112.37,112.43,15981.0,101.1081,101.252,101.0901,101.144,15981.0
2019-11-11 11:50:00,112.45,112.55,112.41,112.54,12179.0,101.162,101.252,101.126,101.243,12179.0
2019-11-11 12:00:00,112.55,112.56,112.39,112.42,21784.0,101.252,101.261,101.1081,101.135,21784.0
2019-11-11 12:10:00,112.43,112.45,112.3,112.3,16129.0,101.144,101.162,101.0271,101.0271,16129.0
2019-11-11 12:20:00,112.3,112.42,112.29,112.31,11682.0,101.0271,101.135,101.0181,101.0361,11682.0
2019-11-11 12:30:00,112.3,112.32,112.19,112.19,8382.0,101.0271,101.0451,100.9281,100.9281,8382.0
2019-11-11 12:40:00,112.19,112.38,112.17,112.22,8368.0,100.9281,101.0991,100.9101,100.9551,8368.0
2019-11-11 12:50:00,112.23,112.45,112.2,112.4,40107.0,100.9641,101.162,100.9371,101.1171,40107.0
2019-11-11 13:00:00,112.41,112.47,112.38,112.41,15129.0,101.126,101.18,101.0991,101.126,15129.0
2019-11-11 13:10:00,112.41,112.44,112.35,112.4,11834.0,101.126,101.153,101.0721,101.1171,11834.0
2019-11-11 13:20:00,112.4,112.5,112.4,112.5,8126.0,101.1171,101.207,101.1171,101.207,8126.0
2019-11-11 13:30:00,112.49,112.58,112.47,112.55,11820.0,101.198,101.279,101.18,101.252,11820.0
2019-11-11 13:40:00,112.52,112.61,112.5,112.61,18949.0,101.225,101.306,101.207,101.306,18949.0
2019-11-11 13:50:00,112.61,112.65,112.55,112.6,17205.0,101.306,101.342,101.252,101.297,17205.0
2019-11-11 14:00:00,112.6,112.63,112.47,112.48,11265.0,101.297,101.324,101.18,101.189,11265.0
2019-11-11 14:10:00,112.49,112.52,112.43,112.43,25001.0,101.198,101.225,101.144,101.144,25001.0
2019-11-11 14:20:00,112.43,112.47,112.39,112.41,9725.0,101.144,101.18,101.1081,101.126,9725.0
2019-11-11 14:30:00,112.42,112.47,112.38,112.38,9492.0,101.135,101.18,101.0991,101.0991,9492.0
2019-11-11 14:40:00,112.39,112.39,112.3,112.31,7284.0,101.1081,101.1081,101.0271,101.0361,7284.0
2019-11-11 14:50:00,112.32,112.42,112.28,112.42,8386.0,101.0451,101.135,101.0091,101.135,8386.0
2019-11-11 15:00:00,112.44,112.53,112.4,112.48,29015.0,101.153,101.234,101.1171,101.189,29015.0
2019-11-11 15:10:00,112.47,112.6,112.47,112.55,25771.0,101.18,101.297,101.18,101.252,25771.0
2019-11-11 15:20:00,112.54,112.74,112.47,112.66,34362.0,101.243,101.4229,101.18,101.351,34362.0
2019-11-11 15:30:00,112.64,112.71,112.53,112.63,41816.0,101.333,101.3959,101.234,101.324,41816.0
2019-11-11 15:40:00,112.63,112.66,112.55,112.6,37791.0,101.324,101.351,101.252,101.297,37791.0
2019-11-11 15:50:00,112.59,112.62,112.47,112.53,104055.0,101.288,101.315,101.18,101.234,104055.0
2019-11-12 09:30:00,113.03,113.51,112.74,113.43,56168.0,101.6838,102.1156,101.4229,102.0437,56168.0
2019-11-12 09:40:00,113.4,113.59,113.31,113.53,28207.0,102.0167,102.1876,101.9357,102.1336,28207.0
2019-11-12 09:50:00,113.53,113.76,113.5,113.61,29647.0,102.1336,102.3405,102.1066,102.2056,29647.0
2019-11-12 10:00:00,113.64,113.73,113.58,113.7,17054.0,102.2326,102.3135,102.1786,102.2866,17054.0
2019-11-12 10:10:00,113.69,113.72,113.56,113.69,18460.0,102.2776,102.3045,102.1606,102.2776,18460.0
2019-11-12 10:20:00,113.68,113.87,113.68,113.81,10044.0,102.2686,102.4395,102.2686,102.3855,10044.0
2019-11-12 10:30:00,113.82,113.85,113.65,113.79,17894.0,102.3945,102.4215,102.2416,102.3675,17894.0
2019-11-12 10:40:00,113.8,113.88,113.77,113.85,11928.0,102.3765,102.4485,102.3495,102.4215,11928.0
2019-11-12 10:50:00,113.86,114.01,113.84,113.9,30175.0,102.4305,102.5654,102.4125,102.4665,30175.0
2019-11-12 11:00:00,113.88,113.91,113.65,113.71,31752.0,102.4485,102.4755,102.2416,102.2956,31752.0
2019-11-12 11:10:00,113.72,113.92,113.71,113.9,21369.0,102.3045,102.4845,102.2956,102.4665,21369.0
2019-11-12 11:20:00,113.91,113.97,113.78,113.79,15766.0,102.4755,102.5295,102.3585,102.3675,15766.0
2019-11-12 11:30:00,113.79,113.82,113.62,113.62,6913.0,102.3675,102.3945,102.2146,102.2146,6913.0
2019-11-12 11:40:00,113.64,113.68,113.42,113.5,27639.0,102.2326,102.2686,102.0347,102.1066,27639.0
2019-11-12 11:50:00,113.5,113.55,113.42,113.44,16119.0,102.1066,102.1516,102.0347,102.0527,16119.0
2019-11-12 12:00:00,113.46,113.55,113.39,113.47,19174.0,102.0706,102.1516,102.0077,102.0796,19174.0
2019-11-12 12:10:00,113.52,113.73,113.5,113.56,10328.0,102.1246,102.3135,102.1066,102.1606,10328.0
2019-11-12 12:20:00,113.59,113.63,113.53,113.55,10054.0,102.1876,102.2236,102.1336,102.1516,10054.0
2019-11-12 12:30:00,113.57,113.66,113.52,113.65,6387.0,102.1696,102.2506,102.1246,102.2416,6387.0
2019-11-12 12:40:00,113.65,113.65,113.53,113.55,5542.0,102.2416,102.2416,102.1336,102.1516,5542.0
2019-11-12 12:50:00,113.52,113.72,113.45,113.66,7523.0,102.1246,102.3045,102.0617,102.2506,7523.0
2019-11-12 13:00:00,113.68,113.82,113.68,113.71,9858.0,102.2686,102.3945,102.2686,102.2956,9858.0
2019-11-12 13:10:00,113.74,113.84,113.71,113.78,7331.0,102.3225,102.4125,102.2956,102.3585,7331.0
2019-11-12 13:20:00,113.82,113.84,113.64,113.68,10554.0,102.3945,102.4125,102.2326,102.2686,10554.0
2019-11-12 13:30:00,113.67,113.76,113.66,113.75,9885.0,102.2596,102.3405,102.2506,102.3315,9885.0
2019-11-12 13:40:00,113.75,113.79,113.73,113.78,10186.0,102.3315,102.3675,102.3135,102.3585,10186.0
2019-11-12 13:50:00,113.78,113.79,113.66,113.67,5881.0,102.3585,102.3675,102.2506,102.2596,5881.0
2019-11-12 14:00:00,113.64,113.65,113.45,113.49,8641.0,102.2326,102.2416,102.0617,102.0976,8641.0
2019-11-12 14:10:00,113.49,113.52,113.41,113.45,23716.0,102.0976,102.1246,102.0257,102.0617,23716.0
2019-11-12 14:20:00,113.42,113.42,113.29,113.34,9510.0,102.0347,102.0347,101.9177,101.9627,9510.0
2019-11-12 14:30:00,113.33,113.42,113.33,113.38,6796.0,101.9537,102.0347,101.9537,101.9987,6796.0
2019-11-12 14:40:00,113.37,113.37,113.2,113.2,14909.0,101.9897,101.9897,101.8367,101.8367,14909.0
2019-11-12 14:50:00,113.16,113.16,112.89,113.07,17671.0,101.8008,101.8008,101.5579,101.7198,17671.0
2019-11-12 15:00:00,113.08,113.19,113.07,113.18,12438.0,101.7288,101.8278,101.7198,101.8188,12438.0
2019-11-12 15:10:00,113.15,113.19,113.04,113.11,10869.0,101.7918,101.8278,101.6928,101.7558,10869.0
2019-11-12 15:20:00,113.12,113.27,113.08,113.23,18365.0,101.7648,101.8997,101.7288,101.8637,18365.0
2019-11-12 15:30:00,113.24,113.37,113.22,113.29,20662.0,101.8727,101.9897,101.8547,101.9177,20662.0
2019-11-12 15:40:00,113.28,113.3,113.14,113.29,36556.0,101.9087,101.9267,101.7828,101.9177,36556.0
2019-11-12 15:50:00,113.3,113.56,113.24,113.26,213293.0,101.9267,102.1606,101.8727,101.8907,213293.0
2019-11-13 09:30:00,112.26,112.82,111.91,112.34,77439.0,100.9911,101.4949,100.6762,101.0631,77439.0
2019-11-13 09:40:00,112.48,112.5,112.23,112.45,37187.0,101.189,101.207,100.9641,101.162,37187.0
2019-11-13 09:50:00,112.46,112.46,112.01,112.18,43825.0,101.171,101.171,100.7662,100.9191,43825.0
2019-11-13 10:00:00,112.14,112.64,112.03,112.61,46816.0,100.8832,101.333,100.7842,101.306,46816.0
2019-11-13 10:10:00,112.61,113.03,112.6,113.03,44314.0,101.306,101.6838,101.297,101.6838,44314.0
2019-11-13 10:20:00,113.05,113.1,112.92,113.01,24209.0,101.7018,101.7468,101.5849,101.6658,24209.0
2019-11-13 10:30:00,113.01,113.36,112.88,113.33,28800.0,101.6658,101.9807,101.5489,101.9537,28800.0
2019-11-13 10:40:00,113.36,113.4,113.25,113.25,16804.0,101.9807,102.0167,101.8817,101.8817,16804.0
2019-11-13 10:50:00,113.27,113.42,113.26,113.35,15117.0,101.8997,102.0347,101.8907,101.9717,15117.0
2019-11-13 11:00:00,113.35,113.4,113.17,113.2,13825.0,101.9717,102.0167,101.8098,101.8367,13825.0
2019-11-13 11:10:00,113.2,113.42,113.16,113.41,12230.0,101.8367,102.0347,101.8008,102.0257,12230.0
2019-11-13 11:20:00,113.43,113.56,113.38,113.39,10586.0,102.0437,102.1606,101.9987,102.0077,10586.0
2019-11-13 11:30:00,113.4,113.57,113.39,113.53,13891.0,102.0167,102.1696,102.0077,102.1336,13891.0
2019-11-13 11:40:00,113.51,113.95,113.43,113.9,14751.0,102.1156,102.5115,102.0437,102.4665,14751.0
2019-11-13 11:50:00,113.89,114.1,113.81,113.87,22152.0,102.4575,102.6464,102.3855,102.4395,22152.0
2019-11-13 12:00:00,113.86,113.97,113.8,113.85,13306.0,102.4305,102.5295,102.3765,102.4215,13306.0
2019-11-13 12:10:00,113.89,113.98,113.89,113.92,7865.0,102.4575,102.5384,102.4575,102.4845,7865.0
2019-11-13 12:20:00,113.91,113.91,113.7,113.77,8517.0,102.4755,102.4755,102.2866,102.3495,8517.0
2019-11-13 12:30:00,113.76,113.98,113.76,113.97,8327.0,102.3405,102.5384,102.3405,102.5295,8327.0
2019-11-13 12:40:00,113.93,114.03,113.92,114.02,28726.0,102.4935,102.5834,102.4845,102.5744,28726.0
2019-11-13 12:50:00,114.03,114.03,113.79,113.84,7145.0,102.5834,102.5834,102.3675,102.4125,7145.0
2019-11-13 13:00:00,113.84,114.0,113.83,113.96,9855.0,102.4125,102.5564,102.4035,102.5205,9855.0
2019-11-13 13:10:00,113.94,113.99,113.9,113.99,10780.0,102.5025,102.5474,102.4665,102.5474,10780.0
2019-11-13 13:20:00,114.0,114.02,113.88,113.94,5449.0,102.5564,102.5744,102.4485,102.5025,5449.0
2019-11-13 13:30:00,113.94,114.03,113.86,113.86,16360.0,102.5025,102.5834,102.4305,102.4305,16360.0
2019-11-13 13:40:00,113.87,113.93,113.87,113.92,3948.0,102.4395,102.4935,102.4395,102.4845,3948.0
2019-11-13 13:50:00,113.9,114.03,113.15,113.23,23887.0,102.4665,102.5834,101.7918,101.8637,23887.0
2019-11-13 14:00:00,113.26,113.28,112.91,113.25,29027.0,101.8907,101.9087,101.5759,101.8817,29027.0
2019-11-13 14:10:00,113.22,113.46,113.15,113.38,19959.0,101.8547,102.0706,101.7918,101.9987,19959.0
2019-11-13 14:20:00,113.37,113.49,113.26,113.46,39175.0,101.9897,102.0976,101.8907,102.0706,39175.0
2019-11-13 14:30:00,113.47,113.84,113.46,113.74,35121.0,102.0796,102.4125,102.0706,102.3225,35121.0
2019-11-13 14:40:00,113.75,114.09,113.75,114.04,26508.0,102.3315,102.6374,102.3315,102.5924,26508.0
2019-11-13 14:50:00,114.04,114.15,114.02,114.12,21293.0,102.5924,102.6914,102.5744,102.6644,21293.0
2019-11-13 15:00:00,114.15,114.34,114.14,114.32,23762.0,102.6914,102.8623,102.6824,102.8443,23762.0
2019-11-13 15:10:00,114.32,114.39,114.22,114.32,38217.0,102.8443,102.9073,102.7544,102.8443,38217.0
2019-11-13 15:20:00,114.33,114.36,114.16,114.19,38203.0,102.8533,102.8803,102.7004,102.7274,38203.0
2019-11-13 15:30:00,114.19,114.21,113.97,114.02,49537.0,102.7274,102.7454,102.5295,102.5744,49537.0
2019-11-13 15:40:00,114.02,114.12,114.01,114.07,49833.0,102.5744,102.6644,102.5654,102.6194,49833.0
2019-11-13 15:50:00,114.07,114.25,113.96,114.17,119624.0,102.6194,102.7813,102.5205,102.7094,119624.0
2019-11-14 09:30:00,113.7,113.7,113.15,113.29,18075.0,102.2866,102.2866,101.7918,101.9177,18075.0
2019-11-14 09:40:00,113.3,113.3,112.91,113.06,14534.0,101.9267,101.9267,101.5759,101.7108,14534.0
2019-11-14 09:50:00,113.06,113.08,112.67,112.88,17699.0,101.7108,101.7288,101.3599,101.5489,17699.0
2019-11-14 10:00:00,112.94,113.33,112.81,113.26,20000.0,101.6028,101.9537,101.4859,101.8907,20000.0
2019-11-14 10:10:00,113.23,113.43,113.21,113.41,13278.0,101.8637,102.0437,101.8457,102.0257,13278.0
2019-11-14 10:20:00,113.42,113.53,113.16,113.16,12708.0,102.0347,102.1336,101.8008,101.8008,12708.0
2019-11-14 10:30:00,113.13,113.14,112.77,112.83,15101.0,101.7738,101.7828,101.4499,101.5039,15101.0
2019-11-14 10:40:00,112.83,112.92,112.72,112.77,23655.0,101.5039,101.5849,101.4049,101.4499,23655.0
2019-11-14 10:50:00,112.75,112.89,112.58,112.61,13601.0,101.4319,101.5579,101.279,101.306,13601.0
2019-11-14 11:00:00,112.57,112.73,112.54,112.68,6256.0,101.27,101.4139,101.243,101.3689,6256.0
2019-11-14 11:10:00,112.69,112.97,112.66,112.97,10298.0,101.3779,101.6298,101.351,101.6298,10298.0
2019-11-14 11:20:00,112.99,113.08,112.93,113.07,7000.0,101.6478,101.7288,101.5939,101.7198,7000.0
2019-11-14 11:30:00,113.05,113.1,112.86,112.88,9298.0,101.7018,101.7468,101.5309,101.5489,9298.0
2019-11-14 11:40:00,112.88,112.88,112.61,112.75,38731.0,101.5489,101.5489,101.306,101.4319,38731.0
2019-11-14 11:50:00,112.72,112.82,112.64,112.64,6505.0,101.4049,101.4949,101.333,101.333,6505.0
2019-11-14 12:00:00,112.65,112.83,112.64,112.79,13612.0,101.342,101.5039,101.333,101.4679,13612.0
2019-11-14 12:10:00,112.77,112.87,112.72,112.85,7378.0,101.4499,101.5399,101.4049,101.5219,7378.0
2019-11-14 12:20:00,112.85,113.06,112.83,113.05,5120.0,101.5219,101.7108,101.5039,101.7018,5120.0
2019-11-14 12:30:00,113.08,113.28,113.03,113.24,5671.0,101.7288,101.9087,101.6838,101.8727,5671.0
2019-11-14 12:40:00,113.26,113.44,113.26,113.42,4000.0,101.8907,102.0527,101.8907,102.0347,4000.0
2019-11-14 12:50:00,113.44,113.49,113.31,113.48,12045.0,102.0527,102.0976,101.9357,102.0886,12045.0
2019-11-14 13:00:00,113.49,113.55,113.46,113.48,17433.0,102.0976,102.1516,102.0706,102.0886,17433.0
2019-11-14 13:10:00,113.49,113.53,113.44,113.52,10333.0,102.0976,102.1336,102.0527,102.1246,10333.0
2019-11-14 13:20:00,113.53,113.53,113.31,113.4,7378.0,102.1336,102.1336,101.9357,102.0167,7378.0
2019-11-14 13:30:00,113.42,113.49,113.4,113.45,6840.0,102.0347,102.0976,102.0167,102.0617,6840.0
2019-11-14 13:40:00,113.45,113.5,113.4,113.44,8478.0,102.0617,102.1066,102.0167,102.0527,8478.0
2019-11-14 13:50:00,113.44,113.47,113.07,113.26,18615.0,102.0527,102.0796,101.7198,101.8907,18615.0
2019-11-14 14:00:00,113.27,113.49,113.24,113.48,14207.0,101.8997,102.0976,101.8727,102.0886,14207.0
2019-11-14 14:10:00,113.46,113.58,113.38,113.56,13847.0,102.0706,102.1786,101.9987,102.1606,13847.0
2019-11-14 14:20:00,113.57,113.57,113.47,113.52,5610.0,102.1696,102.1696,102.0796,102.1246,5610.0
2019-11-14 14:30:00,113.54,113.57,113.47,113.48,7851.0,102.1426,102.1696,102.0796,102.0886,7851.0
2019-11-14 14:40:00,113.45,113.49,113.41,113.46,7751.0,102.0617,102.0976,102.0257,102.0706,7751.0
2019-11-14 14:50:00,113.44,113.45,113.38,113.42,7016.0,102.0527,102.0617,101.9987,102.0347,7016.0
2019-11-14 15:00:00,113.44,113.57,113.4,113.57,9505.0,102.0527,102.1696,102.0167,102.1696,9505.0
2019-11-14 15:10:00,113.57,113.57,113.41,113.42,12118.0,102.1696,102.1696,102.0257,102.0347,12118.0
2019-11-14 15:20:00,113.43,113.52,113.41,113.41,27157.0,102.0437,102.1246,102.0257,102.0257,27157.0
2019-11-14 15:30:00,113.42,113.49,113.36,113.38,39781.0,102.0347,102.0976,101.9807,101.9987,39781.0
2019-11-14 15:40:00,113.38,113.42,113.36,113.4,49114.0,101.9987,102.0347,101.9807,102.0167,49114.0
2019-11-14 15:50:00,113.4,113.45,113.27,113.31,125797.0,102.0167,102.0617,101.8997,101.9357,125797.0
2019-11-15 09:30:00,114.7,114.95,114.01,114.89,142036.0,103.1862,103.4111,102.5654,103.3571,142036.0
2019-11-15 09:40:00,114.88,114.93,114.58,114.63,52384.0,103.3481,103.3931,103.0782,103.1232,52384.0
2019-11-15 09:50:00,114.44,114.44,113.85,113.85,10836.0,102.9523,102.9523,102.4215,102.4215,10836.0
2019-11-15 10:00:00,113.93,114.01,113.76,113.85,21507.0,102.4935,102.5654,102.3405,102.4215,21507.0
2019-11-15 10:10:00,113.86,114.16,113.86,113.9,9304.0,102.4305,102.7004,102.4305,102.4665,9304.0
2019-11-15 10:20:00,113.92,113.98,113.62,113.63,9407.0,102.4845,102.5384,102.2146,102.2236,9407.0
2019-11-15 10:30:00,113.64,113.7,113.41,113.53,14001.0,102.2326,102.2866,102.0257,102.1336,14001.0
2019-11-15 10:40:00,113.54,113.84,113.54,113.83,11394.0,102.1426,102.4125,102.1426,102.4035,11394.0
2019-11-15 10:50:00,113.82,113.89,113.66,113.66,9056.0,102.3945,102.4575,102.2506,102.2506,9056.0
2019-11-15 11:00:00,113.7,114.27,113.69,114.01,42146.0,102.2866,102.7993,102.2776,102.5654,42146.0
2019-11-15 11:10:00,114.02,114.18,113.95,113.98,8044.0,102.5744,102.7184,102.5115,102.5384,8044.0
2019-11-15 11:20:00,113.96,114.19,113.95,114.1,10465.0,102.5205,102.7274,102.5115,102.6464,10465.0
2019-11-15 11:30:00,114.11,114.23,114.1,114.21,9614.0,102.6554,102.7634,102.6464,102.7454,9614.0
2019-11-15 11:40:00,114.21,114.21,113.89,113.94,5313.0,102.7454,102.7454,102.4575,102.5025,5313.0
2019-11-15 11:50:00,113.95,113.95,113.74,113.95,8163.0,102.5115,102.5115,102.3225,102.5115,8163.0
2019-11-15 12:00:00,114.0,114.06,113.98,114.03,8971.0,102.5564,102.6104,102.5384,102.5834,8971.0
2019-11-15 12:10:00,114.07,114.15,114.03,114.05,22201.0,102.6194,102.6914,102.5834,102.6014,22201.0
2019-11-15 12:20:00,114.05,114.1,113.83,113.89,23894.0,102.6014,102.6464,102.4035,102.4575,23894.0
2019-11-15 12:30:00,113.88,114.02,113.88,114.02,9467.0,102.4485,102.5744,102.4485,102.5744,9467.0
2019-11-15 12:40:00,114.0,114.02,113.93,114.01,12620.0,102.5564,102.5744,102.4935,102.5654,12620.0
2019-11-15 12:50:00,114.05,114.1,113.93,113.96,6600.0,102.6014,102.6464,102.4935,102.5205,6600.0
2019-11-15 13:00:00,113.96,114.1,113.95,114.06,10552.0,102.5205,102.6464,102.5115,102.6104,10552.0
2019-11-15 13:10:00,114.07,114.14,114.05,114.09,6147.0,102.6194,102.6824,102.6014,102.6374,6147.0
2019-11-15 13:20:00,114.09,114.09,113.93,113.94,7831.0,102.6374,102.6374,102.4935,102.5025,7831.0
2019-11-15 13:30:00,113.94,113.94,113.83,113.86,9550.0,102.5025,102.5025,102.4035,102.4305,9550.0
2019-11-15 13:40:00,113.85,113.85,113.73,113.75,6441.0,102.4215,102.4215,102.3135,102.3315,6441.0
2019-11-15 13:50:00,113.77,113.81,113.72,113.74,9488.0,102.3495,102.3855,102.3045,102.3225,9488.0
2019-11-15 14:00:00,113.74,113.89,113.72,113.84,14263.0,102.3225,102.4575,102.3045,102.4125,14263.0
2019-11-15 14:10:00,113.83,113.84,113.72,113.74,20627.0,102.4035,102.4125,102.3045,102.3225,20627.0
2019-11-15 14:20:00,113.72,113.73,113.54,113.55,14551.0,102.3045,102.3135,102.1426,102.1516,14551.0
2019-11-15 14:30:00,113.55,113.55,113.36,113.38,15062.0,102.1516,102.1516,101.9807,101.9987,15062.0
2019-11-15 14:40:00,113.38,113.4,113.27,113.28,27567.0,101.9987,102.0167,101.8997,101.9087,27567.0
2019-11-15 14:50:00,113.28,113.3,113.12,113.14,34641.0,101.9087,101.9267,101.7648,101.7828,34641.0
2019-11-15 15:00:00,113.14,113.16,112.94,112.95,40706.0,101.7828,101.8008,101.6028,101.6118,40706.0
2019-11-15 15:10:00,112.95,112.96,112.76,112.8,37463.0,101.6118,101.6208,101.4409,101.4769,37463.0
2019-11-15 15:20:00,112.8,112.81,112.65,112.67,39078.0,101.4769,101.4859,101.342,101.3599,39078.0
2019-11-15 15:30:00,112.66,112.9,112.59,112.85,102757.0,101.351,101.5669,101.288,101.5219,102757.0
2019-11-15 15:40:00,112.86,113.24,112.84,113.18,70169.0,101.5309,101.8727,101.5129,101.8188,70169.0
2019-11-15 15:50:00,113.19,113.44,113.18,113.39,208673.0,101.8278,102.0527,101.8188,102.0077,208673.0
2019-11-18 09:30:00,113.03,113.4,112.36,112.47,16563.0,101.6838,102.0167,101.0811,101.18,16563.0
2019-11-18 09:40:00,112.37,112.5,112.24,112.47,8438.0,101.0901,101.207,100.9731,101.18,8438.0
2019-11-18 09:50:00,112.45,112.45,112.26,112.43,22552.0,101.162,101.162,100.9911,101.144,22552.0
2019-11-18 10:00:00,112.39,112.47,112.23,112.36,10246.0,101.1081,101.18,100.9641,101.0811,10246.0
2019-11-18 10:10:00,112.33,112.56,112.03,112.03,8251.0,101.0541,101.261,100.7842,100.7842,8251.0
2019-11-18 10:20:00,112.06,112.4,112.06,112.22,12708.0,100.8112,101.1171,100.8112,100.9551,12708.0
2019-11-18 10:30:00,112.22,112.81,112.22,112.81,13301.0,100.9551,101.4859,100.9551,101.4859,13301.0
2019-11-18 10:40:00,112.84,112.94,112.83,112.85,5872.0,101.5129,101.6028,101.5039,101.5219,5872.0
2019-11-18 10:50:00,112.9,113.11,112.86,113.05,7152.0,101.5669,101.7558,101.5309,101.7018,7152.0
2019-11-18 11:00:00,113.06,113.12,112.98,113.02,12012.0,101.7108,101.7648,101.6388,101.6748,12012.0
2019-11-18 11:10:00,113.09,113.25,112.81,112.85,12370.0,101.7378,101.8817,101.4859,101.5219,12370.0
2019-11-18 11:20:00,112.91,112.98,112.8,112.84,7063.0,101.5759,101.6388,101.4769,101.5129,7063.0
2019-11-18 11:30:00,112.83,113.0,112.83,112.93,7698.0,101.5039,101.6568,101.5039,101.5939,7698.0
2019-11-18 11:40:00,112.91,112.97,112.68,112.77,16657.0,101.5759,101.6298,101.3689,101.4499,16657.0
2019-11-18 11:50:00,112.78,112.87,112.71,112.81,20613.0,101.4589,101.5399,101.3959,101.4859,20613.0
2019-11-18 12:00:00,112.82,112.82,112.77,112.81,40889.0,101.4949,101.4949,101.4499,101.4859,40889.0
2019-11-18 12:10:00,112.8,112.88,112.75,112.79,14856.0,101.4769,101.5489,101.4319,101.4679,14856.0
2019-11-18 12:20:00,112.79,112.89,112.76,112.76,16125.0,101.4679,101.5579,101.4409,101.4409,16125.0
2019-11-18 12:30:00,112.77,112.86,112.74,112.83,80339.0,101.4499,101.5309,101.4229,101.5039,80339.0
2019-11-18 12:40:00,112.84,112.96,112.83,112.93,43714.0,101.5129,101.6208,101.5039,101.5939,43714.0
2019-11-18 12:50:00,112.95,112.98,112.75,112.76,33067.0,101.6118,101.6388,101.4319,101.4409,33067.0
2019-11-18 13:00:00,112.77,112.77,112.55,112.59,11418.0,101.4499,101.4499,101.252,101.288,11418.0
2019-11-18 13:10:00,112.57,112.6,112.48,112.5,10201.0,101.27,101.297,101.189,101.207,10201.0
2019-11-18 13:20:00,112.5,112.55,112.3,112.34,22281.0,101.207,101.252,101.0271,101.0631,22281.0
2019-11-18 13:30:00,112.33,112.45,112.27,112.29,21402.0,101.0541,101.162,101.0001,101.0181,21402.0
2019-11-18 13:40:00,112.32,112.39,112.2,112.25,12066.0,101.0451,101.1081,100.9371,100.9821,12066.0
2019-11-18 13:50:00,112.27,112.28,112.11,112.11,11958.0,101.0001,101.0091,100.8562,100.8562,11958.0
2019-11-18 14:00:00,112.11,112.11,111.99,112.05,25898.0,100.8562,100.8562,100.7482,100.8022,25898.0
2019-11-18 14:10:00,112.08,112.27,111.98,112.03,26525.0,100.8292,101.0001,100.7392,100.7842,26525.0
2019-11-18 14:20:00,112.02,112.12,111.95,111.99,19444.0,100.7752,100.8652,100.7122,100.7482,19444.0
2019-11-18 14:30:00,111.98,112.06,111.96,112.01,23138.0,100.7392,100.8112,100.7212,100.7662,23138.0
2019-11-18 14:40:00,112.02,112.17,111.96,111.99,22707.0,100.7752,100.9101,100.7212,100.7482,22707.0
2019-11-18 14:50:00,111.99,112.1,111.86,111.94,42871.0,100.7482,100.8472,100.6313,100.7032,42871.0
2019-11-18 15:00:00,111.94,111.97,111.83,111.84,24145.0,100.7032,100.7302,100.6043,100.6133,24145.0
2019-11-18 15:10:00,111.84,111.86,111.71,111.75,35256.0,100.6133,100.6313,100.4963,100.5323,35256.0
2019-11-18 15:20:00,111.75,111.94,111.7,111.89,22862.0,100.5323,100.7032,100.4873,100.6582,22862.0
2019-11-18 15:30:00,111.9,112.15,111.89,112.08,123324.0,100.6672,100.8921,100.6582,100.8292,123324.0
2019-11-18 15:40:00,112.09,112.1,111.9,111.91,27338.0,100.8382,100.8472,100.6672,100.6762,27338.0
2019-11-18 15:50:00,111.92,112.12,111.85,111.98,128892.0,100.6852,100.8652,100.6223,100.7392,128892.0
2019-11-19 09:30:00,112.73,112.93,112.39,112.46,29391.0,101.4139,101.5939,101.1081,101.171,29391.0
2019-11-19 09:40:00,112.48,112.75,112.29,112.73,9704.0,101.189,101.4319,101.0181,101.4139,9704.0
2019-11-19 09:50:00,112.71,112.71,111.9,111.93,10607.0,101.3959,101.3959,100.6672,100.6942,10607.0
2019-11-19 10:00:00,111.98,112.02,111.57,111.82,97834.0,100.7392,100.7752,100.3704,100.5953,97834.0
2019-11-19 10:10:00,111.85,111.9,111.71,111.82,30884.0,100.6223,100.6672,100.4963,100.5953,30884.0
2019-11-19 10:20:00,111.82,111.96,111.66,111.94,67670.0,100.5953,100.7212,100.4513,100.7032,67670.0
2019-11-19 10:30:00,111.94,112.0,111.68,111.86,87418.0,100.7032,100.7572,100.4693,100.6313,87418.0
2019-11-19 10:40:00,111.88,112.11,111.82,112.0,67095.0,100.6493,100.8562,100.5953,100.7572,67095.0
2019-11-19 10:50:00,111.98,112.07,111.84,112.0,56278.0,100.7392,100.8202,100.6133,100.7572,56278.0
2019-11-19 11:00:00,112.01,112.04,111.9,112.01,15083.0,100.7662,100.7932,100.6672,100.7662,15083.0
2019-11-19 11:10:00,112.01,112.19,111.93,112.11,13249.0,100.7662,100.9281,100.6942,100.8562,13249.0
2019-11-19 11:20:00,112.11,112.35,112.07,112.35,9026.0,100.8562,101.0721,100.8202,101.0721,9026.0
2019-11-19 11:30:00,112.33,112.69,112.31,112.64,31945.0,101.0541,101.3779,101.0361,101.333,31945.0
2019-11-19 11:40:00,112.64,112.64,112.09,112.13,18268.0,101.333,101.333,100.8382,100.8742,18268.0
2019-11-19 11:50:00,112.13,112.78,112.1,112.78,58785.0,100.8742,101.4589,100.8472,101.4589,58785.0
2019-11-19 12:00:00,112.75,112.77,112.5,112.52,25272.0,101.4319,101.4499,101.207,101.225,25272.0
2019-11-19 12:10:00,112.5,112.67,112.5,112.61,9236.0,101.207,101.3599,101.207,101.306,9236.0
2019-11-19 12:20:00,112.61,112.62,112.4,112.46,18744.0,101.306,101.315,101.1171,101.171,18744.0
2019-11-19 12:30:00,112.43,112.43,112.22,112.4,8918.0,101.144,101.144,100.9551,101.1171,8918.0
2019-11-19 12:40:00,112.4,112.43,112.19,112.27,5907.0,101.1171,101.144,100.9281,101.0001,5907.0
2019-11-19 12:50:00,112.26,112.32,112.22,112.25,12264.0,100.9911,101.0451,100.9551,100.9821,12264.0
2019-11-19 13:00:00,112.25,112.25,112.12,112.22,10127.0,100.9821,100.9821,100.8652,100.9551,10127.0
2019-11-19 13:10:00,112.18,112.24,112.13,112.21,15215.0,100.9191,100.9731,100.8742,100.9461,15215.0
2019-11-19 13:20:00,112.23,112.32,112.15,112.16,13415.0,100.9641,101.0451,100.8921,100.9011,13415.0
2019-11-19 13:30:00,112.12,112.41,112.1,112.37,25927.0,100.8652,101.126,100.8472,101.0901,25927.0
2019-11-19 13:40:00,112.41,112.55,112.41,112.53,6144.0,101.126,101.252,101.126,101.234,6144.0
2019-11-19 13:50:00,112.53,112.65,112.53,112.56,8325.0,101.234,101.342,101.234,101.261,8325.0
2019-11-19 14:00:00,112.56,112.82,112.56,112.75,11769.0,101.261,101.4949,101.261,101.4319,11769.0
2019-11-19 14:10:00,112.79,112.92,112.73,112.91,9163.0,101.4679,101.5849,101.4139,101.5759,9163.0
2019-11-19 14:20:00,112.91,113.03,112.88,112.97,9687.0,101.5759,101.6838,101.5489,101.6298,9687.0
2019-11-19 14:30:00,112.97,112.97,112.86,112.88,7805.0,101.6298,101.6298,101.5309,101.5489,7805.0
2019-11-19 14:40:00,112.88,112.88,112.79,112.85,8887.0,101.5489,101.5489,101.4679,101.5219,8887.0
2019-11-19 14:50:00,112.84,112.84,112.64,112.72,12209.0,101.5129,101.5129,101.333,101.4049,12209.0
2019-11-19 15:00:00,112.71,112.78,112.67,112.74,12725.0,101.3959,101.4589,101.3599,101.4229,12725.0
2019-11-19 15:10:00,112.73,112.77,112.69,112.71,22744.0,101.4139,101.4499,101.3779,101.3959,22744.0
2019-11-19 15:20:00,112.71,112.75,112.35,112.35,96595.0,101.3959,101.4319,101.0721,101.0721,96595.0
2019-11-19 15:30:00,112.35,112.47,112.26,112.3,32094.0,101.0721,101.18,100.9911,101.0271,32094.0
2019-11-19 15:40:00,112.3,112.3,112.05,112.05,64980.0,101.0271,101.0271,100.8022,100.8022,64980.0
2019-11-19 15:50:00,112.03,112.06,111.58,111.69,242200.0,100.7842,100.8112,100.3794,100.4783,242200.0
2019-11-20 09:30:00,110.8,110.83,108.78,108.79,82769.0,99.6777,99.7047,97.8604,97.8694,82769.0
2019-11-20 09:40:00,108.81,109.0,108.36,108.59,65611.0,97.8874,98.0584,97.4826,97.6895,65611.0
2019-11-20 09:50:00,108.61,109.32,108.58,109.02,56872.0,97.7075,98.3462,97.6805,98.0763,56872.0
2019-11-20 10:00:00,109.01,109.12,108.88,109.09,82154.0,98.0673,98.1663,97.9504,98.1393,82154.0
2019-11-20 10:10:00,109.1,109.22,108.95,109.0,39573.0,98.1483,98.2563,98.0134,98.0584,39573.0
2019-11-20 10:20:00,108.96,109.19,108.83,109.17,42635.0,98.0224,98.2293,97.9054,98.2113,42635.0
2019-11-20 10:30:00,109.17,109.53,109.15,109.38,39846.0,98.2113,98.5351,98.1933,98.4002,39846.0
2019-11-20 10:40:00,109.38,109.66,109.32,109.54,36071.0,98.4002,98.6521,98.3462,98.5441,36071.0
2019-11-20 10:50:00,109.54,109.55,109.26,109.27,50141.0,98.5441,98.5531,98.2923,98.3012,50141.0
2019-11-20 11:00:00,109.28,109.54,109.27,109.36,46552.0,98.3102,98.5441,98.3012,98.3822,46552.0
2019-11-20 11:10:00,109.33,109.42,109.16,109.35,44916.0,98.3552,98.4362,98.2023,98.3732,44916.0
2019-11-20 11:20:00,109.37,109.67,109.33,109.46,39933.0,98.3912,98.6611,98.3552,98.4722,39933.0
2019-11-20 11:30:00,109.46,109.66,109.18,109.64,54895.0,98.4722,98.6521,98.2203,98.6341,54895.0
2019-11-20 11:40:00,109.64,109.64,109.38,109.61,17725.0,98.6341,98.6341,98.4002,98.6071,17725.0
2019-11-20 11:50:00,109.6,109.67,109.51,109.53,18399.0,98.5981,98.6611,98.5172,98.5351,18399.0
2019-11-20 12:00:00,109.52,109.63,109.43,109.61,26223.0,98.5262,98.6251,98.4452,98.6071,26223.0
2019-11-20 12:10:00,109.6,109.64,109.38,109.5,23157.0,98.5981,98.6341,98.4002,98.5082,23157.0
2019-11-20 12:20:00,109.51,109.71,109.48,109.7,37474.0,98.5172,98.6971,98.4902,98.6881,37474.0
2019-11-20 12:30:00,109.71,109.93,109.65,109.92,32774.0,98.6971,98.895,98.6431,98.886,32774.0
2019-11-20 12:40:00,109.91,109.95,109.89,109.9,18682.0,98.877,98.913,98.859,98.868,18682.0
2019-11-20 12:50:00,109.9,109.95,109.0,109.49,120865.0,98.868,98.913,98.0584,98.4992,120865.0
2019-11-20 13:00:00,109.5,109.59,109.08,109.22,78544.0,98.5082,98.5891,98.1303,98.2563,78544.0
2019-11-20 13:10:00,109.18,109.2,108.22,108.45,77696.0,98.2203,98.2383,97.3566,97.5636,77696.0
2019-11-20 13:20:00,108.41,108.81,108.41,108.56,33449.0,97.5276,97.8874,97.5276,97.6625,33449.0
2019-11-20 13:30:00,108.6,108.82,108.53,108.63,12006.0,97.6985,97.8964,97.6355,97.7255,12006.0
2019-11-20 13:40:00,108.59,108.84,108.59,108.84,11491.0,97.6895,97.9144,97.6895,97.9144,11491.0
2019-11-20 13:50:00,108.85,109.23,108.76,109.12,31979.0,97.9234,98.2653,97.8424,98.1663,31979.0
2019-11-20 14:00:00,109.14,109.23,108.87,108.94,14162.0,98.1843,98.2653,97.9414,98.0044,14162.0
2019-11-20 14:10:00,108.95,109.03,108.8,108.98,18556.0,98.0134,98.0853,97.8784,98.0404,18556.0
2019-11-20 14:20:00,108.99,109.08,108.9,109.08,17984.0,98.0494,98.1303,97.9684,98.1303,17984.0
2019-11-20 14:30:00,109.09,109.18,108.99,109.02,17298.0,98.1393,98.2203,98.0494,98.0763,17298.0
2019-11-20 14:40:00,109.02,109.26,108.98,109.02,23374.0,98.0763,98.2923,98.0404,98.0763,23374.0
2019-11-20 14:50:00,109.03,109.11,108.96,109.05,34568.0,98.0853,98.1573,98.0224,98.1033,34568.0
2019-11-20 15:00:00,109.06,109.16,108.92,109.12,31101.0,98.1123,98.2023,97.9864,98.1663,31101.0
2019-11-20 15:10:00,109.11,109.15,108.94,108.94,54116.0,98.1573,98.1933,98.0044,98.0044,54116.0
2019-11-20 15:20:00,108.94,108.99,108.72,108.72,26754.0,98.0044,98.0494,97.8065,97.8065,26754.0
2019-11-20 15:30:00,108.71,108.79,108.6,108.65,93995.0,97.7975,97.8694,97.6985,97.7435,93995.0
2019-11-20 15:40:00,108.68,108.76,108.58,108.61,87500.0,97.7705,97.8424,97.6805,97.7075,87500.0
2019-11-20 15:50:00,108.62,108.73,108.49,108.58,378253.0,97.7165,97.8155,97.5995,97.6805,378253.0
2019-11-21 09:30:00,109.06,109.24,108.39,108.71,74020.0,98.1123,98.2743,97.5096,97.7975,74020.0
2019-11-21 09:40:00,108.62,108.62,108.16,108.38,11258.0,97.7165,97.7165,97.3027,97.5006,11258.0
2019-11-21 09:50:00,108.31,108.6,108.31,108.47,95256.0,97.4376,97.6985,97.4376,97.5816,95256.0
2019-11-21 10:00:00,108.44,108.86,108.19,108.82,35657.0,97.5546,97.9324,97.3297,97.8964,35657.0
2019-11-21 10:10:00,108.88,109.06,108.4,108.5,34450.0,97.9504,98.1123,97.5186,97.6085,34450.0
2019-11-21 10:20:00,108.49,108.66,108.4,108.53,58502.0,97.5995,97.7525,97.5186,97.6355,58502.0
2019-11-21 10:30:00,108.54,108.73,108.5,108.62,112846.0,97.6445,97.8155,97.6085,97.7165,112846.0
2019-11-21 10:40:00,108.62,108.71,108.35,108.38,35923.0,97.7165,97.7975,97.4736,97.5006,35923.0
2019-11-21 10:50:00,108.35,108.55,108.12,108.54,44123.0,97.4736,97.6535,97.2667,97.6445,44123.0
2019-11-21 11:00:00,108.55,108.84,108.39,108.77,43548.0,97.6535,97.9144,97.5096,97.8514,43548.0
2019-11-21 11:10:00,108.78,108.78,108.5,108.54,21867.0,97.8604,97.8604,97.6085,97.6445,21867.0
2019-11-21 11:20:00,108.5,108.57,108.43,108.47,14274.0,97.6085,97.6715,97.5456,97.5816,14274.0
2019-11-21 11:30:00,108.45,108.48,108.31,108.31,9590.0,97.5636,97.5906,97.4376,97.4376,9590.0
2019-11-21 11:40:00,108.3,108.39,108.18,108.26,10899.0,97.4286,97.5096,97.3207,97.3926,10899.0
2019-11-21 11:50:00,108.26,108.26,108.0,108.03,11029.0,97.3926,97.3926,97.1587,97.1857,11029.0
2019-11-21 12:00:00,108.01,108.06,107.9,108.01,26148.0,97.1677,97.2127,97.0688,97.1677,26148.0
2019-11-21 12:10:00,108.02,108.02,107.85,107.93,51870.0,97.1767,97.1767,97.0238,97.0958,51870.0
2019-11-21 12:20:00,107.92,108.01,107.9,107.96,66523.0,97.0868,97.1677,97.0688,97.1227,66523.0
2019-11-21 12:30:00,107.96,108.3,107.9,108.05,98910.0,97.1227,97.4286,97.0688,97.2037,98910.0
2019-11-21 12:40:00,108.04,108.21,107.97,108.11,54478.0,97.1947,97.3477,97.1317,97.2577,54478.0
2019-11-21 12:50:00,108.12,108.31,108.07,108.26,9643.0,97.2667,97.4376,97.2217,97.3926,9643.0
2019-11-21 13:00:00,108.27,108.47,108.26,108.39,14497.0,97.4016,97.5816,97.3926,97.5096,14497.0
2019-11-21 13:10:00,108.39,108.44,108.24,108.38,30070.0,97.5096,97.5546,97.3746,97.5006,30070.0
2019-11-21 13:20:00,108.42,108.6,108.32,108.57,82910.0,97.5366,97.6985,97.4466,97.6715,82910.0
2019-11-21 13:30:00,108.56,108.57,108.33,108.37,10415.0,97.6625,97.6715,97.4556,97.4916,10415.0
2019-11-21 13:40:00,108.36,108.38,108.27,108.36,13950.0,97.4826,97.5006,97.4016,97.4826,13950.0
2019-11-21 13:50:00,108.35,108.46,108.34,108.42,9891.0,97.4736,97.5726,97.4646,97.5366,9891.0
2019-11-21 14:00:00,108.41,108.58,108.18,108.55,30074.0,97.5276,97.6805,97.3207,97.6535,30074.0
2019-11-21 14:10:00,108.55,108.66,108.52,108.62,21739.0,97.6535,97.7525,97.6265,97.7165,21739.0
2019-11-21 14:20:00,108.65,108.92,108.63,108.92,24728.0,97.7435,97.9864,97.7255,97.9864,24728.0
2019-11-21 14:30:00,108.91,109.03,108.83,108.83,47386.0,97.9774,98.0853,97.9054,97.9054,47386.0
2019-11-21 14:40:00,108.83,108.99,108.82,108.95,28585.0,97.9054,98.0494,97.8964,98.0134,28585.0
2019-11-21 14:50:00,108.93,109.02,108.88,108.89,16605.0,97.9954,98.0763,97.9504,97.9594,16605.0
2019-11-21 15:00:00,108.89,109.08,108.85,109.08,26974.0,97.9594,98.1303,97.9234,98.1303,26974.0
2019-11-21 15:10:00,109.07,109.13,108.95,109.07,380865.0,98.1213,98.1753,98.0134,98.1213,380865.0
2019-11-21 15:20:00,109.08,109.16,108.78,108.85,45386.0,98.1303,98.2023,97.8604,97.9234,45386.0
2019-11-21 15:30:00,108.84,108.9,108.65,108.69,56559.0,97.9144,97.9684,97.7435,97.7795,56559.0
2019-11-21 15:40:00,108.69,108.85,108.6,108.85,106871.0,97.7795,97.9234,97.6985,97.9234,106871.0
2019-11-21 15:50:00,108.84,108.96,108.65,108.79,203216.0,97.9144,98.0224,97.7435,97.8694,203216.0
2019-11-22 09:30:00,111.08,111.08,109.14,109.72,45952.0,99.9296,99.9296,98.1843,98.7061,45952.0
2019-11-22 09:40:00,109.8,110.14,109.54,110.08,31747.0,98.778,99.0839,98.5441,99.0299,31747.0
2019-11-22 09:50:00,110.11,110.4,110.07,110.28,23375.0,99.0569,99.3178,99.0209,99.2099,23375.0
2019-11-22 10:00:00,110.25,110.55,110.22,110.29,47367.0,99.1829,99.4528,99.1559,99.2189,47367.0
2019-11-22 10:10:00,110.25,110.34,110.01,110.05,25885.0,99.1829,99.2638,98.967,99.003,25885.0
2019-11-22 10:20:00,110.07,110.35,110.05,110.07,23902.0,99.0209,99.2728,99.003,99.0209,23902.0
2019-11-22 10:30:00,110.04,110.08,109.65,109.91,30953.0,98.994,99.0299,98.6431,98.877,30953.0
2019-11-22 10:40:00,109.91,110.2,109.9,110.1,21907.0,98.877,99.1379,98.868,99.0479,21907.0
2019-11-22 10:50:00,110.09,110.27,110.08,110.08,25361.0,99.0389,99.2009,99.0299,99.0299,25361.0
2019-11-22 11:00:00,110.06,110.13,109.64,109.92,25802.0,99.0119,99.0749,98.6341,98.886,25802.0
2019-11-22 11:10:00,109.94,110.0,109.83,109.86,19283.0,98.904,98.958,98.805,98.832,19283.0
2019-11-22 11:20:00,109.86,110.26,109.86,110.26,16805.0,98.832,99.1919,98.832,99.1919,16805.0
2019-11-22 11:30:00,110.25,110.37,110.12,110.25,15096.0,99.1829,99.2908,99.0659,99.1829,15096.0
2019-11-22 11:40:00,110.25,110.52,110.24,110.51,12739.0,99.1829,99.4258,99.1739,99.4168,12739.0
2019-11-22 11:50:00,110.51,110.56,110.45,110.47,24542.0,99.4168,99.4618,99.3628,99.3808,24542.0
2019-11-22 12:00:00,110.48,110.63,110.47,110.63,18191.0,99.3898,99.5247,99.3808,99.5247,18191.0
2019-11-22 12:10:00,110.62,110.64,110.43,110.49,26599.0,99.5157,99.5337,99.3448,99.3988,26599.0
2019-11-22 12:20:00,110.47,110.61,110.45,110.55,17702.0,99.3808,99.5067,99.3628,99.4528,17702.0
2019-11-22 12:30:00,110.54,110.54,110.36,110.46,17302.0,99.4438,99.4438,99.2818,99.3718,17302.0
2019-11-22 12:40:00,110.44,110.64,110.43,110.54,9679.0,99.3538,99.5337,99.3448,99.4438,9679.0
2019-11-22 12:50:00,110.55,110.55,110.45,110.49,6445.0,99.4528,99.4528,99.3628,99.3988,6445.0
2019-11-22 13:00:00,110.5,110.58,110.47,110.49,9784.0,99.4078,99.4797,99.3808,99.3988,9784.0
2019-11-22 13:10:00,110.48,110.48,110.33,110.39,10846.0,99.3898,99.3898,99.2548,99.3088,10846.0
2019-11-22 13:20:00,110.38,110.38,110.25,110.34,11224.0,99.2998,99.2998,99.1829,99.2638,11224.0
2019-11-22 13:30:00,110.35,110.43,110.33,110.42,8736.0,99.2728,99.3448,99.2548,99.3358,8736.0
2019-11-22 13:40:00,110.43,110.44,110.32,110.32,16342.0,99.3448,99.3538,99.2458,99.2458,16342.0
2019-11-22 13:50:00,110.32,110.48,110.25,110.48,14730.0,99.2458,99.3898,99.1829,99.3898,14730.0
2019-11-22 14:00:00,110.47,110.47,110.34,110.37,15677.0,99.3808,99.3808,99.2638,99.2908,15677.0
2019-11-22 14:10:00,110.35,110.35,110.17,110.19,18462.0,99.2728,99.2728,99.1109,99.1289,18462.0
2019-11-22 14:20:00,110.18,110.28,110.04,110.15,67734.0,99.1199,99.2099,98.994,99.0929,67734.0
2019-11-22 14:30:00,110.15,110.3,110.14,110.28,18491.0,99.0929,99.2279,99.0839,99.2099,18491.0
2019-11-22 14:40:00,110.27,110.6,110.25,110.6,17981.0,99.2009,99.4977,99.1829,99.4977,17981.0
2019-11-22 14:50:00,110.58,110.63,110.52,110.57,17180.0,99.4797,99.5247,99.4258,99.4708,17180.0
2019-11-22 15:00:00,110.58,110.67,110.55,110.6,17889.0,99.4797,99.5607,99.4528,99.4977,17889.0
2019-11-22 15:10:00,110.59,110.66,110.53,110.58,22678.0,99.4887,99.5517,99.4348,99.4797,22678.0
2019-11-22 15:20:00,110.58,110.67,110.56,110.67,33901.0,99.4797,99.5607,99.4618,99.5607,33901.0
2019-11-22 15:30:00,110.65,110.65,110.29,110.32,31762.0,99.5427,99.5427,99.2189,99.2458,31762.0
2019-11-22 15:40:00,110.33,110.5,110.32,110.34,48296.0,99.2548,99.4078,99.2458,99.2638,48296.0
2019-11-22 15:50:00,110.34,110.66,110.17,110.64,197901.0,99.2638,99.5517,99.1109,99.5337,197901.0
2019-11-25 09:30:00,111.62,111.98,111.32,111.95,43114.0,100.4154,100.7392,100.1455,100.7122,43114.0
2019-11-25 09:40:00,111.95,112.19,111.71,111.82,67156.0,100.7122,100.9281,100.4963,100.5953,67156.0
2019-11-25 09:50:00,111.79,112.15,111.73,111.84,96106.0,100.5683,100.8921,100.5143,100.6133,96106.0
2019-11-25 10:00:00,111.86,112.06,111.73,111.96,33148.0,100.6313,100.8112,100.5143,100.7212,33148.0
2019-11-25 10:10:00,111.98,112.22,111.95,112.05,55115.0,100.7392,100.9551,100.7122,100.8022,55115.0
2019-11-25 10:20:00,112.06,112.49,111.99,112.39,97664.0,100.8112,101.198,100.7482,101.1081,97664.0
2019-11-25 10:30:00,112.4,112.52,112.24,112.5,85930.0,101.1171,101.225,100.9731,101.207,85930.0
2019-11-25 10:40:00,112.49,112.64,112.25,112.27,60221.0,101.198,101.333,100.9821,101.0001,60221.0
2019-11-25 10:50:00,112.27,112.57,112.27,112.45,72834.0,101.0001,101.27,101.0001,101.162,72834.0
2019-11-25 11:00:00,112.46,112.66,112.28,112.31,31080.0,101.171,101.351,101.0091,101.0361,31080.0
2019-11-25 11:10:00,112.33,112.59,112.23,112.24,27111.0,101.0541,101.288,100.9641,100.9731,27111.0
2019-11-25 11:20:00,112.25,112.45,112.23,112.35,25550.0,100.9821,101.162,100.9641,101.0721,25550.0
2019-11-25 11:30:00,112.37,112.47,112.23,112.44,16603.0,101.0901,101.18,100.9641,101.153,16603.0
2019-11-25 11:40:00,112.44,112.72,112.43,112.65,23537.0,101.153,101.4049,101.144,101.342,23537.0
2019-11-25 11:50:00,112.66,112.8,112.63,112.65,21205.0,101.351,101.4769,101.324,101.342,21205.0
2019-11-25 12:00:00,112.66,112.68,112.57,112.63,18517.0,101.351,101.3689,101.27,101.324,18517.0
2019-11-25 12:10:00,112.63,112.79,112.62,112.68,20089.0,101.324,101.4679,101.315,101.3689,20089.0
2019-11-25 12:20:00,112.69,112.87,112.69,112.77,13428.0,101.3779,101.5399,101.3779,101.4499,13428.0
2019-11-25 12:30:00,112.77,112.87,112.76,112.81,21628.0,101.4499,101.5399,101.4409,101.4859,21628.0
2019-11-25 12:40:00,112.82,112.96,112.74,112.95,28149.0,101.4949,101.6208,101.4229,101.6118,28149.0
2019-11-25 12:50:00,112.94,113.33,112.93,113.29,39228.0,101.6028,101.9537,101.5939,101.9177,39228.0
2019-11-25 13:00:00,113.29,113.47,113.1,113.12,54579.0,101.9177,102.0796,101.7468,101.7648,54579.0
2019-11-25 13:10:00,113.11,113.2,113.0,113.03,20732.0,101.7558,101.8367,101.6568,101.6838,20732.0
2019-11-25 13:20:00,113.02,113.15,112.99,113.03,16673.0,101.6748,101.7918,101.6478,101.6838,16673.0
2019-11-25 13:30:00,113.03,113.04,112.89,112.93,17900.0,101.6838,101.6928,101.5579,101.5939,17900.0
2019-11-25 13:40:00,112.93,113.04,112.89,113.0,23137.0,101.5939,101.6928,101.5579,101.6568,23137.0
2019-11-25 13:50:00,112.97,113.26,112.97,113.26,18098.0,101.6298,101.8907,101.6298,101.8907,18098.0
2019-11-25 14:00:00,113.24,113.34,113.12,113.14,18798.0,101.8727,101.9627,101.7648,101.7828,18798.0
2019-11-25 14:10:00,113.13,113.28,113.11,113.13,16039.0,101.7738,101.9087,101.7558,101.7738,16039.0
2019-11-25 14:20:00,113.13,113.15,113.09,113.15,17928.0,101.7738,101.7918,101.7378,101.7918,17928.0
2019-11-25 14:30:00,113.14,113.2,113.01,113.18,20876.0,101.7828,101.8367,101.6658,101.8188,20876.0
2019-11-25 14:40:00,113.18,113.18,112.91,112.94,59239.0,101.8188,101.8188,101.5759,101.6028,59239.0
2019-11-25 14:50:00,112.94,112.95,112.79,112.9,22805.0,101.6028,101.6118,101.4679,101.5669,22805.0
2019-11-25 15:00:00,112.92,113.16,112.89,113.15,21937.0,101.5849,101.8008,101.5579,101.7918,21937.0
2019-11-25 15:10:00,113.15,113.15,112.82,112.9,47396.0,101.7918,101.7918,101.4949,101.5669,47396.0
2019-11-25 15:20:00,112.89,112.92,112.76,112.87,77481.0,101.5579,101.5849,101.4409,101.5399,77481.0
2019-11-25 15:30:00,112.87,113.14,112.75,113.12,93825.0,101.5399,101.7828,101.4319,101.7648,93825.0
2019-11-25 15:40:00,113.12,113.12,112.82,112.82,99973.0,101.7648,101.7648,101.4949,101.4949,99973.0
2019-11-25 15:50:00,112.82,113.19,112.8,113.08,289917.0,101.4949,101.8278,101.4769,101.7288,289917.0
2019-11-26 09:30:00,108.62,110.0,107.51,109.69,467637.0,97.7165,98.958,96.7179,98.6791,467637.0
2019-11-26 09:40:00,109.69,110.78,109.13,109.48,264538.0,98.6791,99.6597,98.1753,98.4902,264538.0
2019-11-26 09:50:00,109.47,111.31,109.3,111.3,186089.0,98.4812,100.1365,98.3282,100.1275,186089.0
2019-11-26 10:00:00,111.34,111.37,110.03,111.33,261684.0,100.1635,100.1904,98.985,100.1545,261684.0
2019-11-26 10:10:00,111.36,112.28,111.04,112.27,231596.0,100.1815,101.0091,99.8936,101.0001,231596.0
2019-11-26 10:20:00,112.27,113.79,112.27,113.15,310708.0,101.0001,102.3675,101.0001,101.7918,310708.0
2019-11-26 10:30:00,113.12,113.71,112.75,113.07,192339.0,101.7648,102.2956,101.4319,101.7198,192339.0
2019-11-26 10:40:00,113.07,115.29,113.07,113.53,234233.0,101.7198,103.7169,101.7198,102.1336,234233.0
2019-11-26 10:50:00,113.55,113.95,112.72,113.01,187235.0,102.1516,102.5115,101.4049,101.6658,187235.0
2019-11-26 11:00:00,113.02,114.18,113.0,113.75,111585.0,101.6748,102.7184,101.6568,102.3315,111585.0
2019-11-26 11:10:00,113.77,114.89,113.75,113.95,59100.0,102.3495,103.3571,102.3315,102.5115,59100.0
2019-11-26 11:20:00,114.01,114.14,113.1,113.12,53505.0,102.5654,102.6824,101.7468,101.7648,53505.0
2019-11-26 11:30:00,113.18,113.18,112.73,113.03,66707.0,101.8188,101.8188,101.4139,101.6838,66707.0
2019-11-26 11:40:00,112.99,113.28,112.45,113.28,41354.0,101.6478,101.9087,101.162,101.9087,41354.0
2019-11-26 11:50:00,113.28,113.72,113.16,113.69,40669.0,101.9087,102.3045,101.8008,102.2776,40669.0
2019-11-26 12:00:00,113.71,114.2,113.4,114.17,79008.0,102.2956,102.7364,102.0167,102.7094,79008.0
2019-11-26 12:10:00,114.17,114.45,113.94,114.38,88645.0,102.7094,102.9613,102.5025,102.8983,88645.0
2019-11-26 12:20:00,114.37,114.43,113.99,114.15,52218.0,102.8893,102.9433,102.5474,102.6914,52218.0
2019-11-26 12:30:00,114.13,114.64,114.06,114.63,81741.0,102.6734,103.1322,102.6104,103.1232,81741.0
2019-11-26 12:40:00,114.62,114.83,114.39,114.83,113010.0,103.1142,103.3031,102.9073,103.3031,113010.0
2019-11-26 12:50:00,114.83,114.94,114.54,114.93,54093.0,103.3031,103.4021,103.0422,103.3931,54093.0
2019-11-26 13:00:00,114.89,115.31,114.78,115.12,107220.0,103.3571,103.7349,103.2581,103.564,107220.0
2019-11-26 13:10:00,115.13,115.33,115.01,115.22,36804.0,103.573,103.7529,103.4651,103.654,36804.0
2019-11-26 13:20:00,115.23,115.45,114.77,114.84,45486.0,103.663,103.8609,103.2491,103.3121,45486.0
2019-11-26 13:30:00,114.85,115.01,114.76,114.93,40180.0,103.3211,103.4651,103.2402,103.3931,40180.0
2019-11-26 13:40:00,114.94,114.98,114.68,114.98,42047.0,103.4021,103.4381,103.1682,103.4381,42047.0
2019-11-26 13:50:00,114.99,115.19,114.95,115.17,52913.0,103.4471,103.627,103.4111,103.609,52913.0
2019-11-26 14:00:00,115.16,115.31,115.08,115.21,57018.0,103.6,103.7349,103.528,103.645,57018.0
2019-11-26 14:10:00,115.23,115.39,115.17,115.35,48159.0,103.663,103.8069,103.609,103.7709,48159.0
2019-11-26 14:20:00,115.35,115.42,115.22,115.34,60870.0,103.7709,103.8339,103.654,103.7619,60870.0
2019-11-26 14:30:00,115.34,115.37,115.09,115.1,69979.0,103.7619,103.7889,103.537,103.546,69979.0
2019-11-26 14:40:00,115.11,115.11,114.89,115.06,52726.0,103.555,103.555,103.3571,103.51,52726.0
2019-11-26 14:50:00,115.07,115.36,114.99,115.35,71938.0,103.519,103.7799,103.4471,103.7709,71938.0
2019-11-26 15:00:00,115.34,115.35,115.16,115.28,65015.0,103.7619,103.7709,103.6,103.708,65015.0
2019-11-26 15:10:00,115.28,115.3,114.9,115.05,189363.0,103.708,103.7259,103.3661,103.501,189363.0
2019-11-26 15:20:00,115.04,115.12,114.76,115.11,82763.0,103.492,103.564,103.2402,103.555,82763.0
2019-11-26 15:30:00,115.12,115.21,114.9,114.93,111706.0,103.564,103.645,103.3661,103.3931,111706.0
2019-11-26 15:40:00,114.91,115.11,114.71,115.11,166319.0,103.3751,103.555,103.1952,103.555,166319.0
2019-11-26 15:50:00,115.11,115.31,114.5,114.79,539807.0,103.555,103.7349,103.0063,103.2671,539807.0
2019-11-27 09:30:00,116.11,116.31,115.35,115.75,252170.0,104.4546,104.6346,103.7709,104.1308,252170.0
2019-11-27 09:40:00,115.74,116.02,115.33,115.46,82552.0,104.1218,104.3737,103.7529,103.8699,82552.0
2019-11-27 09:50:00,115.48,115.63,114.64,114.88,113308.0,103.8879,104.0228,103.1322,103.3481,113308.0
2019-11-27 10:00:00,114.91,114.92,113.92,113.92,32137.0,103.3751,103.3841,102.4845,102.4845,32137.0
2019-11-27 10:10:00,113.92,114.37,113.82,114.04,72900.0,102.4845,102.8893,102.3945,102.5924,72900.0
2019-11-27 10:20:00,114.04,114.18,113.74,113.91,189059.0,102.5924,102.7184,102.3225,102.4755,189059.0
2019-11-27 10:30:00,113.94,114.17,113.84,114.03,210649.0,102.5025,102.7094,102.4125,102.5834,210649.0
2019-11-27 10:40:00,114.07,114.11,113.39,113.85,42793.0,102.6194,102.6554,102.0077,102.4215,42793.0
2019-11-27 10:50:00,113.87,114.0,113.57,113.94,120961.0,102.4395,102.5564,102.1696,102.5025,120961.0
2019-11-27 11:00:00,113.95,114.09,113.76,113.78,57319.0,102.5115,102.6374,102.3405,102.3585,57319.0
2019-11-27 11:10:00,113.74,113.87,113.7,113.8,27518.0,102.3225,102.4395,102.2866,102.3765,27518.0
2019-11-27 11:20:00,113.83,113.83,113.56,113.67,28910.0,102.4035,102.4035,102.1606,102.2596,28910.0
2019-11-27 11:30:00,113.67,113.76,113.5,113.53,29905.0,102.2596,102.3405,102.1066,102.1336,29905.0
2019-11-27 11:40:00,113.54,113.87,113.46,113.84,43199.0,102.1426,102.4395,102.0706,102.4125,43199.0
2019-11-27 11:50:00,113.88,113.88,113.13,113.34,35666.0,102.4485,102.4485,101.7738,101.9627,35666.0
2019-11-27 12:00:00,113.35,113.8,113.31,113.78,41574.0,101.9717,102.3765,101.9357,102.3585,41574.0
2019-11-27 12:10:00,113.8,114.05,113.54,113.55,71334.0,102.3765,102.6014,102.1426,102.1516,71334.0
2019-11-27 12:20:00,113.57,113.67,113.32,113.61,57562.0,102.1696,102.2596,101.9447,102.2056,57562.0
2019-11-27 12:30:00,113.61,113.64,113.04,113.06,41741.0,102.2056,102.2326,101.6928,101.7108,41741.0
2019-11-27 12:40:00,113.04,113.27,113.03,113.21,21447.0,101.6928,101.8997,101.6838,101.8457,21447.0
2019-11-27 12:50:00,113.23,113.45,113.16,113.34,19503.0,101.8637,102.0617,101.8008,101.9627,19503.0
2019-11-27 13:00:00,113.33,113.33,113.11,113.12,23173.0,101.9537,101.9537,101.7558,101.7648,23173.0
2019-11-27 13:10:00,113.12,113.36,113.07,113.25,21822.0,101.7648,101.9807,101.7198,101.8817,21822.0
2019-11-27 13:20:00,113.25,113.65,113.25,113.63,13194.0,101.8817,102.2416,101.8817,102.2236,13194.0
2019-11-27 13:30:00,113.62,113.78,113.58,113.68,20773.0,102.2146,102.3585,102.1786,102.2686,20773.0
2019-11-27 13:40:00,113.68,113.71,113.63,113.71,9624.0,102.2686,102.2956,102.2236,102.2956,9624.0
2019-11-27 13:50:00,113.7,113.83,113.66,113.72,38338.0,102.2866,102.4035,102.2506,102.3045,38338.0
2019-11-27 14:00:00,113.73,113.75,113.65,113.75,25089.0,102.3135,102.3315,102.2416,102.3315,25089.0
2019-11-27 14:10:00,113.76,113.82,113.63,113.67,20201.0,102.3405,102.3945,102.2236,102.2596,20201.0
2019-11-27 14:20:00,113.66,113.71,113.56,113.69,16902.0,102.2506,102.2956,102.1606,102.2776,16902.0
2019-11-27 14:30:00,113.7,113.71,113.54,113.65,15817.0,102.2866,102.2956,102.1426,102.2416,15817.0
2019-11-27 14:40:00,113.66,113.83,113.65,113.82,68341.0,102.2506,102.4035,102.2416,102.3945,68341.0
2019-11-27 14:50:00,113.82,113.84,113.61,113.69,19279.0,102.3945,102.4125,102.2056,102.2776,19279.0
2019-11-27 15:00:00,113.7,113.73,113.64,113.68,29140.0,102.2866,102.3135,102.2326,102.2686,29140.0
2019-11-27 15:10:00,113.68,113.78,113.67,113.69,42445.0,102.2686,102.3585,102.2596,102.2776,42445.0
2019-11-27 15:20:00,113.68,113.75,113.52,113.62,47027.0,102.2686,102.3315,102.1246,102.2146,47027.0
2019-11-27 15:30:00,113.67,113.73,113.55,113.66,85773.0,102.2596,102.3135,102.1516,102.2506,85773.0
2019-11-27 15:40:00,113.67,113.73,113.67,113.69,84118.0,102.2596,102.3135,102.2596,102.2776,84118.0
2019-11-27 15:50:00,113.68,114.15,113.64,113.69,376711.0,102.2686,102.6914,102.2326,102.2776,376711.0
2019-11-29 09:30:00,113.03,114.39,112.51,113.12,38069.0,101.6838,102.9073,101.216,101.7648,38069.0
2019-11-29 09:40:00,113.1,113.1,112.44,112.93,33618.0,101.7468,101.7468,101.153,101.5939,33618.0
2019-11-29 09:50:00,112.89,113.32,112.83,113.25,27608.0,101.5579,101.9447,101.5039,101.8817,27608.0
2019-11-29 10:00:00,113.25,113.52,113.08,113.38,25730.0,101.8817,102.1246,101.7288,101.9987,25730.0
2019-11-29 10:10:00,113.37,113.53,113.24,113.52,28241.0,101.9897,102.1336,101.8727,102.1246,28241.0
2019-11-29 10:20:00,113.51,113.52,113.4,113.5,19273.0,102.1156,102.1246,102.0167,102.1066,19273.0
2019-11-29 10:30:00,113.46,113.73,113.41,113.7,23936.0,102.0706,102.3135,102.0257,102.2866,23936.0
2019-11-29 10:40:00,113.72,113.89,113.62,113.81,28001.0,102.3045,102.4575,102.2146,102.3855,28001.0
2019-11-29 10:50:00,113.76,113.91,113.67,113.75,23033.0,102.3405,102.4755,102.2596,102.3315,23033.0
2019-11-29 11:00:00,113.72,113.73,113.48,113.65,16073.0,102.3045,102.3135,102.0886,102.2416,16073.0
2019-11-29 11:10:00,113.63,113.63,113.46,113.52,15010.0,102.2236,102.2236,102.0706,102.1246,15010.0
2019-11-29 11:20:00,113.52,113.57,113.38,113.5,15464.0,102.1246,102.1696,101.9987,102.1066,15464.0
2019-11-29 11:30:00,113.48,113.7,113.39,113.7,12230.0,102.0886,102.2866,102.0077,102.2866,12230.0
2019-11-29 11:40:00,113.67,113.81,113.55,113.55,21706.0,102.2596,102.3855,102.1516,102.1516,21706.0
2019-11-29 11:50:00,113.54,113.54,113.35,113.44,15881.0,102.1426,102.1426,101.9717,102.0527,15881.0
2019-11-29 12:00:00,113.41,113.44,113.17,113.28,22118.0,102.0257,102.0527,101.8098,101.9087,22118.0
2019-11-29 12:10:00,113.27,113.31,113.19,113.26,15546.0,101.8997,101.9357,101.8278,101.8907,15546.0
2019-11-29 12:20:00,113.28,113.37,113.07,113.09,35450.0,101.9087,101.9897,101.7198,101.7378,35450.0
2019-11-29 12:30:00,113.07,113.22,113.0,113.0,35699.0,101.7198,101.8547,101.6568,101.6568,35699.0
2019-11-29 12:40:00,112.99,113.28,112.92,113.22,45282.0,101.6478,101.9087,101.5849,101.8547,45282.0
2019-11-29 12:50:00,113.21,113.22,112.81,112.94,135573.0,101.8457,101.8547,101.4859,101.6028,135573.0
2019-12-02 09:30:00,113.08,113.36,112.18,112.22,86664.0,101.7288,101.9807,100.9191,100.9551,86664.0
2019-12-02 09:40:00,112.1,112.22,111.57,111.63,37347.0,100.8472,100.9551,100.3704,100.4243,37347.0
2019-12-02 09:50:00,111.65,111.96,111.52,111.85,23160.0,100.4423,100.7212,100.3254,100.6223,23160.0
2019-12-02 10:00:00,111.79,112.0,111.1,111.36,32862.0,100.5683,100.7572,99.9475,100.1815,32862.0
2019-12-02 10:10:00,111.37,112.04,111.31,111.82,21095.0,100.1904,100.7932,100.1365,100.5953,21095.0
2019-12-02 10:20:00,111.79,111.86,111.37,111.43,9943.0,100.5683,100.6313,100.1904,100.2444,9943.0
2019-12-02 10:30:00,111.39,111.41,110.96,111.34,22823.0,100.2084,100.2264,99.8216,100.1635,22823.0
2019-12-02 10:40:00,111.27,111.66,111.24,111.33,18425.0,100.1005,100.4513,100.0735,100.1545,18425.0
2019-12-02 10:50:00,111.32,111.38,110.93,111.02,15047.0,100.1455,100.1994,99.7946,99.8756,15047.0
2019-12-02 11:00:00,111.02,111.22,110.98,111.19,15130.0,99.8756,100.0555,99.8396,100.0285,15130.0
2019-12-02 11:10:00,111.18,111.27,111.0,111.27,11158.0,100.0195,100.1005,99.8576,100.1005,11158.0
2019-12-02 11:20:00,111.3,111.38,111.18,111.26,16018.0,100.1275,100.1994,100.0195,100.0915,16018.0
2019-12-02 11:30:00,111.25,111.25,110.97,111.12,20374.0,100.0825,100.0825,99.8306,99.9655,20374.0
2019-12-02 11:40:00,111.11,111.42,111.1,111.4,20643.0,99.9565,100.2354,99.9475,100.2174,20643.0
2019-12-02 11:50:00,111.4,111.63,111.32,111.61,26145.0,100.2174,100.4243,100.1455,100.4064,26145.0
2019-12-02 12:00:00,111.63,111.84,111.63,111.7,18464.0,100.4243,100.6133,100.4243,100.4873,18464.0
2019-12-02 12:10:00,111.75,111.82,111.55,111.58,14184.0,100.5323,100.5953,100.3524,100.3794,14184.0
2019-12-02 12:20:00,111.59,111.69,111.11,111.43,40560.0,100.3884,100.4783,99.9565,100.2444,40560.0
2019-12-02 12:30:00,111.43,111.51,111.34,111.39,13542.0,100.2444,100.3164,100.1635,100.2084,13542.0
2019-12-02 12:40:00,111.4,111.48,111.33,111.34,8963.0,100.2174,100.2894,100.1545,100.1635,8963.0
2019-12-02 12:50:00,111.34,111.42,111.29,111.39,11381.0,100.1635,100.2354,100.1185,100.2084,11381.0
2019-12-02 13:00:00,111.36,111.58,111.34,111.57,18342.0,100.1815,100.3794,100.1635,100.3704,18342.0
2019-12-02 13:10:00,111.57,111.64,111.5,111.64,11203.0,100.3704,100.4333,100.3074,100.4333,11203.0
2019-12-02 13:20:00,111.65,111.66,111.41,111.45,11026.0,100.4423,100.4513,100.2264,100.2624,11026.0
2019-12-02 13:30:00,111.46,111.47,111.32,111.34,10339.0,100.2714,100.2804,100.1455,100.1635,10339.0
2019-12-02 13:40:00,111.32,111.56,111.29,111.55,17945.0,100.1455,100.3614,100.1185,100.3524,17945.0
2019-12-02 13:50:00,111.55,111.56,111.39,111.4,16776.0,100.3524,100.3614,100.2084,100.2174,16776.0
2019-12-02 14:00:00,111.42,111.6,111.41,111.59,13893.0,100.2354,100.3974,100.2264,100.3884,13893.0
2019-12-02 14:10:00,111.59,111.7,111.56,111.6,20908.0,100.3884,100.4873,100.3614,100.3974,20908.0
2019-12-02 14:20:00,111.6,111.81,111.6,111.81,13028.0,100.3974,100.5863,100.3974,100.5863,13028.0
2019-12-02 14:30:00,111.82,111.86,111.65,111.67,32149.0,100.5953,100.6313,100.4423,100.4603,32149.0
2019-12-02 14:40:00,111.65,111.73,111.65,111.68,11601.0,100.4423,100.5143,100.4423,100.4693,11601.0
2019-12-02 14:50:00,111.68,111.7,111.5,111.53,12018.0,100.4693,100.4873,100.3074,100.3344,12018.0
2019-12-02 15:00:00,111.54,111.55,111.34,111.43,15545.0,100.3434,100.3524,100.1635,100.2444,15545.0
2019-12-02 15:10:00,111.43,111.44,111.31,111.41,10700.0,100.2444,100.2534,100.1365,100.2264,10700.0
2019-12-02 15:20:00,111.4,111.4,111.24,111.3,19577.0,100.2174,100.2174,100.0735,100.1275,19577.0
2019-12-02 15:30:00,111.3,111.59,111.2,111.51,36601.0,100.1275,100.3884,100.0375,100.3164,36601.0
2019-12-02 15:40:00,111.5,111.6,111.46,111.56,50568.0,100.3074,100.3974,100.2714,100.3614,50568.0
2019-12-02 15:50:00,111.55,111.55,111.24,111.27,189207.0,100.3524,100.3524,100.0735,100.1005,189207.0
2019-12-03 09:30:00,109.54,109.94,108.82,108.91,75246.0,98.5441,98.904,97.8964,97.9774,75246.0
2019-12-03 09:40:00,108.88,109.45,108.73,108.88,83438.0,97.9504,98.4632,97.8155,97.9504,83438.0
2019-12-03 09:50:00,108.82,109.59,108.67,109.44,24859.0,97.8964,98.5891,97.7615,98.4542,24859.0
2019-12-03 10:00:00,109.42,109.62,109.26,109.45,23923.0,98.4362,98.6161,98.2923,98.4632,23923.0
2019-12-03 10:10:00,109.47,110.06,109.29,110.02,17279.0,98.4812,99.0119,98.3192,98.976,17279.0
2019-12-03 10:20:00,110.02,110.02,109.57,109.87,71641.0,98.976,98.976,98.5711,98.841,71641.0
2019-12-03 10:30:00,109.84,110.02,109.7,109.83,23527.0,98.814,98.976,98.6881,98.805,23527.0
2019-12-03 10:40:00,109.84,109.93,109.33,109.38,21136.0,98.814,98.895,98.3552,98.4002,21136.0
2019-12-03 10:50:00,109.37,109.55,109.25,109.35,20523.0,98.3912,98.5531,98.2833,98.3732,20523.0
2019-12-03 11:00:00,109.33,109.46,109.17,109.46,27347.0,98.3552,98.4722,98.2113,98.4722,27347.0
2019-12-03 11:10:00,109.45,109.62,109.26,109.44,35065.0,98.4632,98.6161,98.2923,98.4542,35065.0
2019-12-03 11:20:00,109.47,109.56,109.04,109.1,9170.0,98.4812,98.5621,98.0943,98.1483,9170.0
2019-12-03 11:30:00,109.11,109.42,108.94,109.39,27380.0,98.1573,98.4362,98.0044,98.4092,27380.0
2019-12-03 11:40:00,109.4,109.48,109.31,109.34,10978.0,98.4182,98.4902,98.3372,98.3642,10978.0
2019-12-03 11:50:00,109.32,109.35,109.12,109.12,25193.0,98.3462,98.3732,98.1663,98.1663,25193.0
2019-12-03 12:00:00,109.11,109.31,109.05,109.26,52266.0,98.1573,98.3372,98.1033,98.2923,52266.0
2019-12-03 12:10:00,109.28,109.35,109.16,109.32,16396.0,98.3102,98.3732,98.2023,98.3462,16396.0
2019-12-03 12:20:00,109.33,109.46,109.31,109.4,8876.0,98.3552,98.4722,98.3372,98.4182,8876.0
2019-12-03 12:30:00,109.42,109.46,109.35,109.4,21254.0,98.4362,98.4722,98.3732,98.4182,21254.0
2019-12-03 12:40:00,109.41,109.42,109.16,109.2,13892.0,98.4272,98.4362,98.2023,98.2383,13892.0
2019-12-03 12:50:00,109.2,109.33,109.2,109.33,9360.0,98.2383,98.3552,98.2383,98.3552,9360.0
2019-12-03 13:00:00,109.32,109.48,109.32,109.47,18578.0,98.3462,98.4902,98.3462,98.4812,18578.0
2019-12-03 13:10:00,109.46,109.58,109.43,109.52,10612.0,98.4722,98.5801,98.4452,98.5262,10612.0
2019-12-03 13:20:00,109.52,109.65,109.5,109.63,9588.0,98.5262,98.6431,98.5082,98.6251,9588.0
2019-12-03 13:30:00,109.61,109.76,109.54,109.76,28212.0,98.6071,98.7421,98.5441,98.7421,28212.0
2019-12-03 13:40:00,109.72,109.78,109.62,109.7,33553.0,98.7061,98.7601,98.6161,98.6881,33553.0
2019-12-03 13:50:00,109.7,109.7,109.59,109.6,12206.0,98.6881,98.6881,98.5891,98.5981,12206.0
2019-12-03 14:00:00,109.61,109.78,109.6,109.64,19592.0,98.6071,98.7601,98.5981,98.6341,19592.0
2019-12-03 14:10:00,109.64,109.65,109.31,109.32,14305.0,98.6341,98.6431,98.3372,98.3462,14305.0
2019-12-03 14:20:00,109.3,109.39,109.23,109.37,12726.0,98.3282,98.4092,98.2653,98.3912,12726.0
2019-12-03 14:30:00,109.37,109.39,109.23,109.3,24442.0,98.3912,98.4092,98.2653,98.3282,24442.0
2019-12-03 14:40:00,109.31,109.46,109.31,109.42,21412.0,98.3372,98.4722,98.3372,98.4362,21412.0
2019-12-03 14:50:00,109.41,109.42,109.16,109.25,14283.0,98.4272,98.4362,98.2023,98.2833,14283.0
2019-12-03 15:00:00,109.24,109.3,109.17,109.22,27094.0,98.2743,98.3282,98.2113,98.2563,27094.0
2019-12-03 15:10:00,109.22,109.42,109.19,109.41,19136.0,98.2563,98.4362,98.2293,98.4272,19136.0
2019-12-03 15:20:00,109.4,109.82,109.39,109.8,59669.0,98.4182,98.796,98.4092,98.778,59669.0
2019-12-03 15:30:00,109.8,109.98,109.79,109.85,40830.0,98.778,98.94,98.7691,98.823,40830.0
2019-12-03 15:40:00,109.86,110.23,109.76,110.2,54657.0,98.832,99.1649,98.7421,99.1379,54657.0
2019-12-03 15:50:00,110.22,110.43,109.95,110.27,212567.0,99.1559,99.3448,98.913,99.2009,212567.0
2019-12-04 09:30:00,111.8,112.85,111.8,112.66,80567.0,100.5773,101.5219,100.5773,101.351,80567.0
2019-12-04 09:40:00,112.62,113.35,112.58,113.35,63974.0,101.315,101.9717,101.279,101.9717,63974.0
2019-12-04 09:50:00,113.37,113.97,113.31,113.78,64725.0,101.9897,102.5295,101.9357,102.3585,64725.0
2019-12-04 10:00:00,113.75,113.91,113.42,113.75,48612.0,102.3315,102.4755,102.0347,102.3315,48612.0
2019-12-04 10:10:00,113.75,113.82,113.46,113.62,31302.0,102.3315,102.3945,102.0706,102.2146,31302.0
2019-12-04 10:20:00,113.63,113.83,113.5,113.51,53559.0,102.2236,102.4035,102.1066,102.1156,53559.0
2019-12-04 10:30:00,113.51,113.63,113.37,113.47,29964.0,102.1156,102.2236,101.9897,102.0796,29964.0
2019-12-04 10:40:00,113.51,113.58,113.39,113.53,35397.0,102.1156,102.1786,102.0077,102.1336,35397.0
2019-12-04 10:50:00,113.54,113.63,113.42,113.46,21915.0,102.1426,102.2236,102.0347,102.0706,21915.0
2019-12-04 11:00:00,113.48,113.63,113.34,113.36,21081.0,102.0886,102.2236,101.9627,101.9807,21081.0
2019-12-04 11:10:00,113.35,113.44,113.24,113.36,29722.0,101.9717,102.0527,101.8727,101.9807,29722.0
2019-12-04 11:20:00,113.37,113.69,113.37,113.62,109169.0,101.9897,102.2776,101.9897,102.2146,109169.0
2019-12-04 11:30:00,113.63,113.98,113.63,113.98,47823.0,102.2236,102.5384,102.2236,102.5384,47823.0
2019-12-04 11:40:00,113.97,114.09,113.85,113.85,54885.0,102.5295,102.6374,102.4215,102.4215,54885.0
2019-12-04 11:50:00,113.85,113.95,113.61,113.74,27949.0,102.4215,102.5115,102.2056,102.3225,27949.0
2019-12-04 12:00:00,113.72,113.73,113.47,113.51,29671.0,102.3045,102.3135,102.0796,102.1156,29671.0
2019-12-04 12:10:00,113.49,113.54,113.2,113.22,42885.0,102.0976,102.1426,101.8367,101.8547,42885.0
2019-12-04 12:20:00,113.24,113.44,113.15,113.39,37268.0,101.8727,102.0527,101.7918,102.0077,37268.0
2019-12-04 12:30:00,113.39,113.52,113.32,113.52,29587.0,102.0077,102.1246,101.9447,102.1246,29587.0
2019-12-04 12:40:00,113.52,113.61,113.39,113.61,27980.0,102.1246,102.2056,102.0077,102.2056,27980.0
2019-12-04 12:50:00,113.58,113.77,113.54,113.74,22209.0,102.1786,102.3495,102.1426,102.3225,22209.0
2019-12-04 13:00:00,113.74,113.74,113.57,113.67,27960.0,102.3225,102.3225,102.1696,102.2596,27960.0
2019-12-04 13:10:00,113.68,113.69,113.49,113.55,31572.0,102.2686,102.2776,102.0976,102.1516,31572.0
2019-12-04 13:20:00,113.54,113.63,113.45,113.63,17135.0,102.1426,102.2236,102.0617,102.2236,17135.0
2019-12-04 13:30:00,113.63,113.66,113.53,113.64,21255.0,102.2236,102.2506,102.1336,102.2326,21255.0
2019-12-04 13:40:00,113.62,113.7,113.59,113.66,35043.0,102.2146,102.2866,102.1876,102.2506,35043.0
2019-12-04 13:50:00,113.66,113.66,113.41,113.46,38693.0,102.2506,102.2506,102.0257,102.0706,38693.0
2019-12-04 14:00:00,113.46,113.58,113.46,113.54,22151.0,102.0706,102.1786,102.0706,102.1426,22151.0
2019-12-04 14:10:00,113.54,113.71,113.53,113.63,22369.0,102.1426,102.2956,102.1336,102.2236,22369.0
2019-12-04 14:20:00,113.64,113.97,113.64,113.97,28706.0,102.2326,102.5295,102.2326,102.5295,28706.0
2019-12-04 14:30:00,113.95,114.13,113.92,113.97,42984.0,102.5115,102.6734,102.4845,102.5295,42984.0
2019-12-04 14:40:00,113.97,114.04,113.9,113.96,25288.0,102.5295,102.5924,102.4665,102.5205,25288.0
2019-12-04 14:50:00,113.96,114.1,113.9,114.06,36212.0,102.5205,102.6464,102.4665,102.6104,36212.0
2019-12-04 15:00:00,114.05,114.08,113.84,113.85,50693.0,102.6014,102.6284,102.4125,102.4215,50693.0
2019-12-04 15:10:00,113.83,114.06,113.8,114.04,62997.0,102.4035,102.6104,102.3765,102.5924,62997.0
2019-12-04 15:20:00,114.04,114.12,114.01,114.04,35329.0,102.5924,102.6644,102.5654,102.5924,35329.0
2019-12-04 15:30:00,114.04,114.07,113.86,114.01,62641.0,102.5924,102.6194,102.4305,102.5654,62641.0
2019-12-04 15:40:00,114.01,114.28,113.98,114.28,118299.0,102.5654,102.8083,102.5384,102.8083,118299.0
2019-12-04 15:50:00,114.28,114.51,114.27,114.44,376432.0,102.8083,103.0152,102.7993,102.9523,376432.0
2019-12-05 09:30:00,113.95,115.16,113.85,115.16,58490.0,102.9995,104.0932,102.9091,104.0932,58490.0
2019-12-05 09:40:00,115.11,115.18,114.88,115.04,29483.0,104.048,104.1113,103.8401,103.9847,29483.0
2019-12-05 09:50:00,115.05,115.23,114.93,115.03,65050.0,103.9938,104.1565,103.8853,103.9757,65050.0
2019-12-05 10:00:00,114.99,115.04,114.3,114.34,56387.0,103.9395,103.9847,103.3158,103.352,56387.0
2019-12-05 10:10:00,114.34,114.44,114.1,114.38,44603.0,103.352,103.4424,103.1351,103.3882,44603.0
2019-12-05 10:20:00,114.35,114.35,113.92,114.13,122704.0,103.361,103.361,102.9724,103.1622,122704.0
2019-12-05 10:30:00,114.13,114.41,114.06,114.06,45517.0,103.1622,103.4153,103.0989,103.0989,45517.0
2019-12-05 10:40:00,114.07,114.19,114.05,114.16,20684.0,103.1079,103.2164,103.0899,103.1893,20684.0
2019-12-05 10:50:00,114.19,114.34,114.09,114.1,17048.0,103.2164,103.352,103.126,103.1351,17048.0
2019-12-05 11:00:00,114.08,114.08,113.88,114.0,28146.0,103.117,103.117,102.9362,103.0447,28146.0
2019-12-05 11:10:00,114.02,114.22,113.88,114.19,65058.0,103.0628,103.2435,102.9362,103.2164,65058.0
2019-12-05 11:20:00,114.19,114.24,113.97,114.11,22012.0,103.2164,103.2616,103.0176,103.1441,22012.0
2019-12-05 11:30:00,114.09,114.13,113.85,113.93,24305.0,103.126,103.1622,102.9091,102.9814,24305.0
2019-12-05 11:40:00,113.93,113.94,113.56,113.69,36883.0,102.9814,102.9904,102.647,102.7645,36883.0
2019-12-05 11:50:00,113.69,113.72,113.5,113.51,32353.0,102.7645,102.7916,102.5927,102.6018,32353.0
2019-12-05 12:00:00,113.49,113.53,113.24,113.36,35234.0,102.5837,102.6198,102.3577,102.4662,35234.0
2019-12-05 12:10:00,113.37,113.54,113.35,113.37,66951.0,102.4752,102.6289,102.4571,102.4752,66951.0
2019-12-05 12:20:00,113.37,113.37,113.16,113.24,52871.0,102.4752,102.4752,102.2854,102.3577,52871.0
2019-12-05 12:30:00,113.23,113.47,113.16,113.47,64563.0,102.3487,102.5656,102.2854,102.5656,64563.0
2019-12-05 12:40:00,113.47,113.57,113.39,113.49,20823.0,102.5656,102.656,102.4933,102.5837,20823.0
2019-12-05 12:50:00,113.51,113.61,113.43,113.43,23332.0,102.6018,102.6922,102.5295,102.5295,23332.0
2019-12-05 13:00:00,113.42,113.55,113.42,113.54,19503.0,102.5204,102.6379,102.5204,102.6289,19503.0
2019-12-05 13:10:00,113.54,113.81,113.54,113.75,23886.0,102.6289,102.8729,102.6289,102.8187,23886.0
2019-12-05 13:20:00,113.76,113.83,113.67,113.8,13876.0,102.8277,102.891,102.7464,102.8639,13876.0
2019-12-05 13:30:00,113.8,113.86,113.7,113.84,20212.0,102.8639,102.9181,102.7735,102.9001,20212.0
2019-12-05 13:40:00,113.83,113.95,113.79,113.95,14392.0,102.891,102.9995,102.8549,102.9995,14392.0
2019-12-05 13:50:00,113.94,113.99,113.72,113.74,18869.0,102.9904,103.0356,102.7916,102.8097,18869.0
2019-12-05 14:00:00,113.75,113.88,113.73,113.86,23599.0,102.8187,102.9362,102.8006,102.9181,23599.0
2019-12-05 14:10:00,113.87,113.88,113.81,113.86,28766.0,102.9272,102.9362,102.8729,102.9181,28766.0
2019-12-05 14:20:00,113.86,113.98,113.81,113.88,17243.0,102.9181,103.0266,102.8729,102.9362,17243.0
2019-12-05 14:30:00,113.86,114.01,113.85,113.98,23358.0,102.9181,103.0537,102.9091,103.0266,23358.0
2019-12-05 14:40:00,113.99,114.01,113.81,113.86,19435.0,103.0356,103.0537,102.8729,102.9181,19435.0
2019-12-05 14:50:00,113.87,113.89,113.34,113.66,54276.0,102.9272,102.9452,102.4481,102.7374,54276.0
2019-12-05 15:00:00,113.66,113.81,113.66,113.69,44491.0,102.7374,102.8729,102.7374,102.7645,44491.0
2019-12-05 15:10:00,113.69,113.74,113.57,113.65,59507.0,102.7645,102.8097,102.656,102.7283,59507.0
2019-12-05 15:20:00,113.64,113.65,113.46,113.5,55076.0,102.7193,102.7283,102.5566,102.5927,55076.0
2019-12-05 15:30:00,113.5,113.54,113.39,113.4,50922.0,102.5927,102.6289,102.4933,102.5023,50922.0
2019-12-05 15:40:00,113.39,113.51,113.33,113.33,57749.0,102.4933,102.6018,102.4391,102.4391,57749.0
2019-12-05 15:50:00,113.34,113.47,113.29,113.47,168242.0,102.4481,102.5656,102.4029,102.5656,168242.0
2019-12-06 09:30:00,114.74,115.18,114.4,114.45,68950.0,103.7136,104.1113,103.4062,103.4514,68950.0
2019-12-06 09:40:00,114.46,114.94,114.44,114.68,55563.0,103.4605,103.8943,103.4424,103.6593,55563.0
2019-12-06 09:50:00,114.62,114.93,114.62,114.86,27218.0,103.6051,103.8853,103.6051,103.822,27218.0
2019-12-06 10:00:00,114.87,114.9,114.62,114.8,55607.0,103.8311,103.8582,103.6051,103.7678,55607.0
2019-12-06 10:10:00,114.8,114.99,114.69,114.81,42377.0,103.7678,103.9395,103.6684,103.7768,42377.0
2019-12-06 10:20:00,114.94,115.13,114.88,114.88,22647.0,103.8943,104.0661,103.8401,103.8401,22647.0
2019-12-06 10:30:00,114.89,115.07,114.84,114.94,16201.0,103.8491,104.0118,103.804,103.8943,16201.0
2019-12-06 10:40:00,114.95,115.04,114.94,115.01,10266.0,103.9034,103.9847,103.8943,103.9576,10266.0
2019-12-06 10:50:00,115.04,115.07,115.0,115.0,10976.0,103.9847,104.0118,103.9486,103.9486,10976.0
2019-12-06 11:00:00,115.0,115.25,114.99,115.22,50402.0,103.9486,104.1746,103.9395,104.1474,50402.0
2019-12-06 11:10:00,115.22,115.48,115.19,115.48,63653.0,104.1474,104.3824,104.1203,104.3824,63653.0
2019-12-06 11:20:00,115.47,115.68,115.41,115.44,56927.0,104.3734,104.5632,104.3192,104.3463,56927.0
2019-12-06 11:30:00,115.44,115.58,115.37,115.58,47094.0,104.3463,104.4728,104.283,104.4728,47094.0
2019-12-06 11:40:00,115.58,115.61,115.26,115.31,23521.0,104.4728,104.5,104.1836,104.2288,23521.0
2019-12-06 11:50:00,115.29,115.66,115.27,115.66,38136.0,104.2107,104.5452,104.1926,104.5452,38136.0
2019-12-06 12:00:00,115.67,115.97,115.65,115.93,32658.0,104.5542,104.8254,104.5361,104.7892,32658.0
2019-12-06 12:10:00,115.93,115.93,115.67,115.84,21621.0,104.7892,104.7892,104.5542,104.7079,21621.0
2019-12-06 12:20:00,115.87,115.91,115.76,115.76,25911.0,104.735,104.7711,104.6355,104.6355,25911.0
2019-12-06 12:30:00,115.77,115.78,115.69,115.75,15410.0,104.6446,104.6536,104.5723,104.6265,15410.0
2019-12-06 12:40:00,115.78,115.86,115.76,115.86,18594.0,104.6536,104.7259,104.6355,104.7259,18594.0
2019-12-06 12:50:00,115.86,115.89,115.77,115.83,22839.0,104.7259,104.753,104.6446,104.6988,22839.0
2019-12-06 13:00:00,115.83,115.88,115.61,115.61,18021.0,104.6988,104.744,104.5,104.5,18021.0
2019-12-06 13:10:00,115.63,115.76,115.61,115.76,8935.0,104.518,104.6355,104.5,104.6355,8935.0
2019-12-06 13:20:00,115.76,115.8,115.65,115.78,18789.0,104.6355,104.6717,104.5361,104.6536,18789.0
2019-12-06 13:30:00,115.78,115.78,115.64,115.72,41812.0,104.6536,104.6536,104.5271,104.5994,41812.0
2019-12-06 13:40:00,115.74,115.9,115.72,115.75,21000.0,104.6175,104.7621,104.5994,104.6265,21000.0
2019-12-06 13:50:00,115.7,115.85,115.63,115.84,12187.0,104.5813,104.7169,104.518,104.7079,12187.0
2019-12-06 14:00:00,115.82,115.9,115.79,115.88,12261.0,104.6898,104.7621,104.6627,104.744,12261.0
2019-12-06 14:10:00,115.88,115.91,115.76,115.86,15522.0,104.744,104.7711,104.6355,104.7259,15522.0
2019-12-06 14:20:00,115.84,116.1,115.66,116.08,29335.0,104.7079,104.9429,104.5452,104.9248,29335.0
2019-12-06 14:30:00,116.1,116.1,115.85,115.96,35660.0,104.9429,104.9429,104.7169,104.8163,35660.0
2019-12-06 14:40:00,115.97,115.97,115.83,115.83,12448.0,104.8254,104.8254,104.6988,104.6988,12448.0
2019-12-06 14:50:00,115.83,115.89,115.82,115.84,17218.0,104.6988,104.753,104.6898,104.7079,17218.0
2019-12-06 15:00:00,115.85,115.94,115.83,115.92,26088.0,104.7169,104.7982,104.6988,104.7802,26088.0
2019-12-06 15:10:00,115.92,115.95,115.88,115.91,24389.0,104.7802,104.8073,104.744,104.7711,24389.0
2019-12-06 15:20:00,115.91,115.91,115.76,115.88,27638.0,104.7711,104.7711,104.6355,104.744,27638.0
2019-12-06 15:30:00,115.88,116.03,115.85,116.01,37478.0,104.744,104.8796,104.7169,104.8615,37478.0
2019-12-06 15:40:00,116.01,116.07,115.96,115.98,40188.0,104.8615,104.9158,104.8163,104.8344,40188.0
2019-12-06 15:50:00,115.98,116.07,115.78,115.89,163879.0,104.8344,104.9158,104.6536,104.753,163879.0
2019-12-09 09:30:00,115.76,115.78,114.83,115.5,34960.0,104.6355,104.6536,103.7949,104.4005,34960.0
2019-12-09 09:40:00,115.47,115.49,114.87,114.95,26519.0,104.3734,104.3915,103.8311,103.9034,26519.0
2019-12-09 09:50:00,114.95,115.05,114.65,114.77,21357.0,103.9034,103.9938,103.6322,103.7407,21357.0
2019-12-09 10:00:00,114.77,115.04,114.76,114.85,21809.0,103.7407,103.9847,103.7316,103.813,21809.0
2019-12-09 10:10:00,114.89,115.22,114.87,114.98,13982.0,103.8491,104.1474,103.8311,103.9305,13982.0
2019-12-09 10:20:00,114.97,115.0,114.74,114.74,12443.0,103.9215,103.9486,103.7136,103.7136,12443.0
2019-12-09 10:30:00,114.76,114.95,114.67,114.9,14145.0,103.7316,103.9034,103.6503,103.8582,14145.0
2019-12-09 10:40:00,114.87,114.87,114.73,114.86,18153.0,103.8311,103.8311,103.7045,103.822,18153.0
2019-12-09 10:50:00,114.83,114.95,114.81,114.88,25023.0,103.7949,103.9034,103.7768,103.8401,25023.0
2019-12-09 11:00:00,114.89,114.89,114.73,114.88,17920.0,103.8491,103.8491,103.7045,103.8401,17920.0
2019-12-09 11:10:00,114.93,114.98,114.8,114.94,9028.0,103.8853,103.9305,103.7678,103.8943,9028.0
2019-12-09 11:20:00,114.96,115.06,114.91,114.97,16289.0,103.9124,104.0028,103.8672,103.9215,16289.0
2019-12-09 11:30:00,114.97,115.0,114.91,114.97,8494.0,103.9215,103.9486,103.8672,103.9215,8494.0
2019-12-09 11:40:00,114.99,114.99,114.82,114.91,9000.0,103.9395,103.9395,103.7859,103.8672,9000.0
2019-12-09 11:50:00,114.94,115.04,114.9,115.02,8058.0,103.8943,103.9847,103.8582,103.9667,8058.0
2019-12-09 12:00:00,115.02,115.12,115.01,115.08,22637.0,103.9667,104.057,103.9576,104.0209,22637.0
2019-12-09 12:10:00,115.09,115.09,115.04,115.07,11859.0,104.0299,104.0299,103.9847,104.0118,11859.0
2019-12-09 12:20:00,115.05,115.06,114.95,114.99,6428.0,103.9938,104.0028,103.9034,103.9395,6428.0
2019-12-09 12:30:00,115.0,115.05,114.95,115.0,10609.0,103.9486,103.9938,103.9034,103.9486,10609.0
2019-12-09 12:40:00,115.0,115.11,114.89,114.9,13962.0,103.9486,104.048,103.8491,103.8582,13962.0
2019-12-09 12:50:00,114.9,115.12,114.9,115.1,8499.0,103.8582,104.057,103.8582,104.039,8499.0
2019-12-09 13:00:00,115.1,115.13,115.07,115.13,6155.0,104.039,104.0661,104.0118,104.0661,6155.0
2019-12-09 13:10:00,115.13,115.13,114.97,114.98,7400.0,104.0661,104.0661,103.9215,103.9305,7400.0
2019-12-09 13:20:00,115.0,115.05,114.89,114.89,33619.0,103.9486,103.9938,103.8491,103.8491,33619.0
2019-12-09 13:30:00,114.89,114.91,114.73,114.82,12451.0,103.8491,103.8672,103.7045,103.7859,12451.0
2019-12-09 13:40:00,114.83,114.86,114.79,114.86,7996.0,103.7949,103.822,103.7588,103.822,7996.0
2019-12-09 13:50:00,114.85,114.9,114.79,114.82,5218.0,103.813,103.8582,103.7588,103.7859,5218.0
2019-12-09 14:00:00,114.81,114.81,114.62,114.67,8228.0,103.7768,103.7768,103.6051,103.6503,8228.0
2019-12-09 14:10:00,114.7,114.73,114.63,114.69,7119.0,103.6774,103.7045,103.6141,103.6684,7119.0
2019-12-09 14:20:00,114.7,114.7,114.6,114.64,11026.0,103.6774,103.6774,103.587,103.6232,11026.0
2019-12-09 14:30:00,114.62,114.82,114.6,114.81,12085.0,103.6051,103.7859,103.587,103.7768,12085.0
2019-12-09 14:40:00,114.81,114.88,114.77,114.86,17720.0,103.7768,103.8401,103.7407,103.822,17720.0
2019-12-09 14:50:00,114.86,115.01,114.85,114.97,18205.0,103.822,103.9576,103.813,103.9215,18205.0
2019-12-09 15:00:00,114.97,115.01,114.93,114.98,36461.0,103.9215,103.9576,103.8853,103.9305,36461.0
2019-12-09 15:10:00,114.98,115.03,114.94,114.95,36308.0,103.9305,103.9757,103.8943,103.9034,36308.0
2019-12-09 15:20:00,114.93,115.0,114.9,114.93,20609.0,103.8853,103.9486,103.8582,103.8853,20609.0
2019-12-09 15:30:00,114.92,114.98,114.81,114.87,23557.0,103.8763,103.9305,103.7768,103.8311,23557.0
2019-12-09 15:40:00,114.86,114.96,114.82,114.84,22221.0,103.822,103.9124,103.7859,103.804,22221.0
2019-12-09 15:50:00,114.83,114.88,114.51,114.63,133505.0,103.7949,103.8401,103.5057,103.6141,133505.0
2019-12-10 09:30:00,114.58,115.14,114.56,114.62,28445.0,103.5689,104.0751,103.5509,103.6051,28445.0
2019-12-10 09:40:00,114.5,114.65,114.48,114.59,33186.0,103.4966,103.6322,103.4785,103.578,33186.0
2019-12-10 09:50:00,114.57,114.94,114.38,114.89,10507.0,103.5599,103.8943,103.3882,103.8491,10507.0
2019-12-10 10:00:00,114.9,115.16,114.89,115.11,11245.0,103.8582,104.0932,103.8491,104.048,11245.0
2019-12-10 10:10:00,115.1,115.2,114.95,115.2,7452.0,104.039,104.1294,103.9034,104.1294,7452.0
2019-12-10 10:20:00,115.25,115.44,115.25,115.4,16364.0,104.1746,104.3463,104.1746,104.3101,16364.0
2019-12-10 10:30:00,115.36,115.37,115.19,115.32,26745.0,104.274,104.283,104.1203,104.2378,26745.0
2019-12-10 10:40:00,115.32,115.41,115.25,115.28,33696.0,104.2378,104.3192,104.1746,104.2017,33696.0
2019-12-10 10:50:00,115.28,115.38,115.23,115.36,44588.0,104.2017,104.2921,104.1565,104.274,44588.0
2019-12-10 11:00:00,115.37,115.41,115.0,115.24,80369.0,104.283,104.3192,103.9486,104.1655,80369.0
2019-12-10 11:10:00,115.26,115.32,115.05,115.05,9209.0,104.1836,104.2378,103.9938,103.9938,9209.0
2019-12-10 11:20:00,115.06,115.25,114.97,115.14,32436.0,104.0028,104.1746,103.9215,104.0751,32436.0
2019-12-10 11:30:00,115.16,115.31,114.98,115.03,23692.0,104.0932,104.2288,103.9305,103.9757,23692.0
2019-12-10 11:40:00,115.02,115.09,114.9,114.93,41703.0,103.9667,104.0299,103.8582,103.8853,41703.0
2019-12-10 11:50:00,114.93,114.95,114.78,114.81,11545.0,103.8853,103.9034,103.7497,103.7768,11545.0
2019-12-10 12:00:00,114.81,114.81,114.63,114.63,13449.0,103.7768,103.7768,103.6141,103.6141,13449.0
2019-12-10 12:10:00,114.65,114.77,114.62,114.76,7545.0,103.6322,103.7407,103.6051,103.7316,7545.0
2019-12-10 12:20:00,114.77,114.77,114.55,114.67,6673.0,103.7407,103.7407,103.5418,103.6503,6673.0
2019-12-10 12:30:00,114.66,114.85,114.56,114.84,56278.0,103.6413,103.813,103.5509,103.804,56278.0
2019-12-10 12:40:00,114.83,114.87,114.7,114.86,18344.0,103.7949,103.8311,103.6774,103.822,18344.0
2019-12-10 12:50:00,114.84,114.96,114.81,114.85,24295.0,103.804,103.9124,103.7768,103.813,24295.0
2019-12-10 13:00:00,114.86,114.89,114.79,114.84,44440.0,103.822,103.8491,103.7588,103.804,44440.0
2019-12-10 13:10:00,114.85,114.85,114.67,114.67,16704.0,103.813,103.813,103.6503,103.6503,16704.0
2019-12-10 13:20:00,114.68,114.8,114.68,114.79,8400.0,103.6593,103.7678,103.6593,103.7588,8400.0
2019-12-10 13:30:00,114.78,114.82,114.5,114.52,1020809.0,103.7497,103.7859,103.4966,103.5147,1020809.0
2019-12-10 13:40:00,114.51,114.68,114.47,114.62,22269.0,103.5057,103.6593,103.4695,103.6051,22269.0
2019-12-10 13:50:00,114.62,114.64,114.56,114.59,12331.0,103.6051,103.6232,103.5509,103.578,12331.0
2019-12-10 14:00:00,114.62,114.7,114.56,114.62,18195.0,103.6051,103.6774,103.5509,103.6051,18195.0
2019-12-10 14:10:00,114.61,114.68,114.54,114.6,26668.0,103.5961,103.6593,103.5328,103.587,26668.0
2019-12-10 14:20:00,114.61,114.63,114.32,114.34,22154.0,103.5961,103.6141,103.3339,103.352,22154.0
2019-12-10 14:30:00,114.34,114.48,114.34,114.46,10542.0,103.352,103.4785,103.352,103.4605,10542.0
2019-12-10 14:40:00,114.46,114.54,114.45,114.46,9464.0,103.4605,103.5328,103.4514,103.4605,9464.0
2019-12-10 14:50:00,114.48,114.58,114.44,114.46,17873.0,103.4785,103.5689,103.4424,103.4605,17873.0
2019-12-10 15:00:00,114.48,114.53,114.4,114.42,13585.0,103.4785,103.5237,103.4062,103.4243,13585.0
2019-12-10 15:10:00,114.4,114.52,114.3,114.34,36850.0,103.4062,103.5147,103.3158,103.352,36850.0
2019-12-10 15:20:00,114.38,114.4,114.3,114.38,14945.0,103.3882,103.4062,103.3158,103.3882,14945.0
2019-12-10 15:30:00,114.39,114.39,114.03,114.19,36712.0,103.3972,103.3972,103.0718,103.2164,36712.0
2019-12-10 15:40:00,114.19,114.34,114.19,114.3,60466.0,103.2164,103.352,103.2164,103.3158,60466.0
2019-12-10 15:50:00,114.31,114.45,114.14,114.42,154968.0,103.3249,103.4514,103.1712,103.4243,154968.0
2019-12-11 09:30:00,114.95,115.13,114.79,114.98,29132.0,103.9034,104.0661,103.7588,103.9305,29132.0
2019-12-11 09:40:00,114.97,115.48,114.87,115.3,13977.0,103.9215,104.3824,103.8311,104.2197,13977.0
2019-12-11 09:50:00,115.32,115.4,115.17,115.38,100919.0,104.2378,104.3101,104.1022,104.2921,100919.0
2019-12-11 10:00:00,115.38,115.85,115.36,115.83,175315.0,104.2921,104.7169,104.274,104.6988,175315.0
2019-12-11 10:10:00,115.82,115.9,115.55,115.72,133820.0,104.6898,104.7621,104.4457,104.5994,133820.0
2019-12-11 10:20:00,115.74,115.82,115.64,115.81,160718.0,104.6175,104.6898,104.5271,104.6807,160718.0
2019-12-11 10:30:00,115.77,116.04,115.74,115.91,190708.0,104.6446,104.8886,104.6175,104.7711,190708.0
2019-12-11 10:40:00,115.91,116.49,115.91,116.37,75744.0,104.7711,105.2954,104.7711,105.1869,75744.0
2019-12-11 10:50:00,116.38,116.42,116.13,116.21,37619.0,105.196,105.2321,104.97,105.0423,37619.0
2019-12-11 11:00:00,116.25,116.32,115.98,116.25,45274.0,105.0785,105.1417,104.8344,105.0785,45274.0
2019-12-11 11:10:00,116.28,116.3,116.1,116.28,13597.0,105.1056,105.1236,104.9429,105.1056,13597.0
2019-12-11 11:20:00,116.27,116.33,116.2,116.26,13855.0,105.0965,105.1508,105.0333,105.0875,13855.0
2019-12-11 11:30:00,116.26,116.34,116.2,116.25,14070.0,105.0875,105.1598,105.0333,105.0785,14070.0
2019-12-11 11:40:00,116.28,116.34,116.25,116.29,10508.0,105.1056,105.1598,105.0785,105.1146,10508.0
2019-12-11 11:50:00,116.27,116.33,116.02,116.07,16489.0,105.0965,105.1508,104.8706,104.9158,16489.0
2019-12-11 12:00:00,116.04,116.12,115.9,115.98,14819.0,104.8886,104.9609,104.7621,104.8344,14819.0
2019-12-11 12:10:00,115.92,115.96,115.83,115.84,7261.0,104.7802,104.8163,104.6988,104.7079,7261.0
2019-12-11 12:20:00,115.83,115.93,115.78,115.9,8731.0,104.6988,104.7892,104.6536,104.7621,8731.0
2019-12-11 12:30:00,115.88,115.88,115.67,115.67,11037.0,104.744,104.744,104.5542,104.5542,11037.0
2019-12-11 12:40:00,115.68,115.74,115.6,115.69,8170.0,104.5632,104.6175,104.4909,104.5723,8170.0
2019-12-11 12:50:00,115.7,115.79,115.65,115.79,5287.0,104.5813,104.6627,104.5361,104.6627,5287.0
2019-12-11 13:00:00,115.79,115.83,115.75,115.81,8720.0,104.6627,104.6988,104.6265,104.6807,8720.0
2019-12-11 13:10:00,115.81,115.95,115.79,115.93,7904.0,104.6807,104.8073,104.6627,104.7892,7904.0
2019-12-11 13:20:00,115.93,116.01,115.92,116.0,5601.0,104.7892,104.8615,104.7802,104.8525,5601.0
2019-12-11 13:30:00,116.0,116.05,115.77,115.79,7040.0,104.8525,104.8977,104.6446,104.6627,7040.0
2019-12-11 13:40:00,115.8,115.96,115.79,115.96,6306.0,104.6717,104.8163,104.6627,104.8163,6306.0
2019-12-11 13:50:00,115.96,116.04,115.88,115.98,11847.0,104.8163,104.8886,104.744,104.8344,11847.0
2019-12-11 14:00:00,115.97,116.08,115.82,115.82,19031.0,104.8254,104.9248,104.6898,104.6898,19031.0
2019-12-11 14:10:00,115.86,115.9,115.75,115.8,16544.0,104.7259,104.7621,104.6265,104.6717,16544.0
2019-12-11 14:20:00,115.82,116.0,115.8,115.96,24572.0,104.6898,104.8525,104.6717,104.8163,24572.0
2019-12-11 14:30:00,115.98,116.04,115.9,116.01,42474.0,104.8344,104.8886,104.7621,104.8615,42474.0
2019-12-11 14:40:00,116.0,116.05,115.89,115.94,20070.0,104.8525,104.8977,104.753,104.7982,20070.0
2019-12-11 14:50:00,115.95,116.06,115.88,116.02,19484.0,104.8073,104.9067,104.744,104.8706,19484.0
2019-12-11 15:00:00,116.05,116.06,115.85,115.85,17214.0,104.8977,104.9067,104.7169,104.7169,17214.0
2019-12-11 15:10:00,115.88,115.89,115.7,115.8,20709.0,104.744,104.753,104.5813,104.6717,20709.0
2019-12-11 15:20:00,115.8,115.95,115.78,115.9,29815.0,104.6717,104.8073,104.6536,104.7621,29815.0
2019-12-11 15:30:00,115.9,115.95,115.72,115.73,33844.0,104.7621,104.8073,104.5994,104.6084,33844.0
2019-12-11 15:40:00,115.72,115.78,115.62,115.63,33547.0,104.5994,104.6536,104.509,104.518,33547.0
2019-12-11 15:50:00,115.63,115.95,115.62,115.85,159535.0,104.518,104.8073,104.509,104.7169,159535.0
2019-12-12 09:30:00,115.87,117.78,115.61,117.73,45691.0,104.735,106.4614,104.5,106.4162,45691.0
2019-12-12 09:40:00,117.63,117.73,117.26,117.44,31012.0,106.3258,106.4162,105.9914,106.1541,31012.0
2019-12-12 09:50:00,117.55,117.8,117.49,117.73,53962.0,106.2535,106.4795,106.1993,106.4162,53962.0
2019-12-12 10:00:00,117.75,118.42,117.72,118.09,166592.0,106.4343,107.0399,106.4072,106.7416,166592.0
2019-12-12 10:10:00,118.09,118.34,117.91,118.32,90209.0,106.7416,106.9676,106.5789,106.9495,90209.0
2019-12-12 10:20:00,118.32,118.66,118.29,118.56,39883.0,106.9495,107.2569,106.9224,107.1665,39883.0
2019-12-12 10:30:00,118.55,118.55,118.07,118.33,30214.0,107.1574,107.1574,106.7236,106.9586,30214.0
2019-12-12 10:40:00,118.36,118.36,117.78,117.9,40808.0,106.9857,106.9857,106.4614,106.5699,40808.0
2019-12-12 10:50:00,117.88,118.2,117.84,117.98,35772.0,106.5518,106.8411,106.5157,106.6422,35772.0
2019-12-12 11:00:00,117.99,118.11,117.88,118.01,31028.0,106.6512,106.7597,106.5518,106.6693,31028.0
2019-12-12 11:10:00,117.98,118.03,117.75,117.8,26611.0,106.6422,106.6874,106.4343,106.4795,26611.0
2019-12-12 11:20:00,117.82,117.82,117.27,117.27,32160.0,106.4976,106.4976,106.0004,106.0004,32160.0
2019-12-12 11:30:00,117.27,117.55,117.23,117.46,16163.0,106.0004,106.2535,105.9643,106.1722,16163.0
2019-12-12 11:40:00,117.46,117.46,117.19,117.29,13641.0,106.1722,106.1722,105.9281,106.0185,13641.0
2019-12-12 11:50:00,117.27,117.47,116.89,117.29,21867.0,106.0004,106.1812,105.6569,106.0185,21867.0
2019-12-12 12:00:00,117.28,117.41,117.05,117.22,17067.0,106.0095,106.127,105.8016,105.9552,17067.0
2019-12-12 12:10:00,117.2,117.21,116.94,116.98,13240.0,105.9372,105.9462,105.7021,105.7383,13240.0
2019-12-12 12:20:00,116.94,116.99,116.73,116.93,12702.0,105.7021,105.7473,105.5123,105.6931,12702.0
2019-12-12 12:30:00,116.95,117.37,116.9,117.29,39187.0,105.7112,106.0908,105.666,106.0185,39187.0
2019-12-12 12:40:00,117.29,117.36,117.23,117.36,10621.0,106.0185,106.0818,105.9643,106.0818,10621.0
2019-12-12 12:50:00,117.33,117.33,117.13,117.13,10867.0,106.0547,106.0547,105.8739,105.8739,10867.0
2019-12-12 13:00:00,117.15,117.42,117.15,117.21,23214.0,105.892,106.136,105.892,105.9462,23214.0
2019-12-12 13:10:00,117.22,117.49,117.22,117.4,18349.0,105.9552,106.1993,105.9552,106.1179,18349.0
2019-12-12 13:20:00,117.42,117.49,117.32,117.42,10378.0,106.136,106.1993,106.0456,106.136,10378.0
2019-12-12 13:30:00,117.43,117.5,117.24,117.24,11848.0,106.1451,106.2083,105.9733,105.9733,11848.0
2019-12-12 13:40:00,117.26,117.4,117.26,117.3,9798.0,105.9914,106.1179,105.9914,106.0275,9798.0
2019-12-12 13:50:00,117.3,117.35,117.17,117.32,11486.0,106.0275,106.0727,105.91,106.0456,11486.0
2019-12-12 14:00:00,117.34,117.36,117.16,117.33,13638.0,106.0637,106.0818,105.901,106.0547,13638.0
2019-12-12 14:10:00,117.34,117.41,117.03,117.23,17640.0,106.0637,106.127,105.7835,105.9643,17640.0
2019-12-12 14:20:00,117.22,117.37,117.11,117.18,18774.0,105.9552,106.0908,105.8558,105.9191,18774.0
2019-12-12 14:30:00,117.17,117.79,117.12,117.37,117675.0,105.91,106.4705,105.8648,106.0908,117675.0
2019-12-12 14:40:00,117.39,117.48,117.15,117.2,28533.0,106.1089,106.1903,105.892,105.9372,28533.0
2019-12-12 14:50:00,117.2,117.54,117.16,117.33,27647.0,105.9372,106.2445,105.901,106.0547,27647.0
2019-12-12 15:00:00,117.36,117.69,117.33,117.5,24732.0,106.0818,106.3801,106.0547,106.2083,24732.0
2019-12-12 15:10:00,117.49,117.53,117.35,117.48,18620.0,106.1993,106.2354,106.0727,106.1903,18620.0
2019-12-12 15:20:00,117.48,117.65,117.48,117.62,32640.0,106.1903,106.3439,106.1903,106.3168,32640.0
2019-12-12 15:30:00,117.62,117.62,117.41,117.48,46899.0,106.3168,106.3168,106.127,106.1903,46899.0
2019-12-12 15:40:00,117.47,117.75,117.42,117.75,71801.0,106.1812,106.4343,106.136,106.4343,71801.0
2019-12-12 15:50:00,117.78,117.89,117.66,117.82,207332.0,106.4614,106.5608,106.353,106.4976,207332.0
2019-12-13 09:30:00,117.58,118.01,116.9,118.01,34782.0,106.2806,106.6693,105.666,106.6693,34782.0
2019-12-13 09:40:00,117.97,118.06,117.63,117.89,13822.0,106.6332,106.7145,106.3258,106.5608,13822.0
2019-12-13 09:50:00,117.97,118.59,117.9,118.44,14561.0,106.6332,107.1936,106.5699,107.058,14561.0
2019-12-13 10:00:00,118.43,119.41,118.18,119.27,37385.0,107.049,107.9348,106.823,107.8082,37385.0
2019-12-13 10:10:00,119.36,119.47,118.78,119.24,23063.0,107.8896,107.989,107.3653,107.7811,23063.0
2019-12-13 10:20:00,119.28,119.43,118.9,118.93,25399.0,107.8173,107.9529,107.4738,107.5009,25399.0
2019-12-13 10:30:00,118.89,118.89,118.08,118.26,35769.0,107.4648,107.4648,106.7326,106.8953,35769.0
2019-12-13 10:40:00,118.17,118.99,118.17,118.43,32097.0,106.8139,107.5551,106.8139,107.049,32097.0
2019-12-13 10:50:00,118.42,118.78,118.09,118.25,43401.0,107.0399,107.3653,106.7416,106.8863,43401.0
2019-12-13 11:00:00,118.26,118.63,118.23,118.59,26497.0,106.8953,107.2297,106.8682,107.1936,26497.0
2019-12-13 11:10:00,118.63,118.77,118.02,118.05,50502.0,107.2297,107.3563,106.6784,106.7055,50502.0
2019-12-13 11:20:00,118.01,118.01,117.6,117.7,14452.0,106.6693,106.6693,106.2987,106.3891,14452.0
2019-12-13 11:30:00,117.76,118.17,117.76,118.17,18769.0,106.4433,106.8139,106.4433,106.8139,18769.0
2019-12-13 11:40:00,118.15,118.2,117.92,118.02,14910.0,106.7959,106.8411,106.588,106.6784,14910.0
2019-12-13 11:50:00,118.02,118.35,118.01,118.34,14894.0,106.6784,106.9766,106.6693,106.9676,14894.0
2019-12-13 12:00:00,118.38,118.56,118.35,118.49,23430.0,107.0038,107.1665,106.9766,107.1032,23430.0
2019-12-13 12:10:00,118.48,118.53,118.36,118.49,10519.0,107.0942,107.1393,106.9857,107.1032,10519.0
2019-12-13 12:20:00,118.5,118.64,118.43,118.56,19398.0,107.1122,107.2388,107.049,107.1665,19398.0
2019-12-13 12:30:00,118.56,118.77,118.55,118.75,21940.0,107.1665,107.3563,107.1574,107.3382,21940.0
2019-12-13 12:40:00,118.77,118.8,118.64,118.64,11839.0,107.3563,107.3834,107.2388,107.2388,11839.0
2019-12-13 12:50:00,118.63,118.89,118.62,118.86,16512.0,107.2297,107.4648,107.2207,107.4376,16512.0
2019-12-13 13:00:00,118.91,118.95,118.76,118.79,12532.0,107.4828,107.519,107.3472,107.3744,12532.0
2019-12-13 13:10:00,118.78,118.86,118.69,118.69,13786.0,107.3653,107.4376,107.284,107.284,13786.0
2019-12-13 13:20:00,118.7,118.94,118.7,118.82,14531.0,107.293,107.5099,107.293,107.4015,14531.0
2019-12-13 13:30:00,118.82,118.91,118.77,118.77,14853.0,107.4015,107.4828,107.3563,107.3563,14853.0
2019-12-13 13:40:00,118.78,118.84,118.7,118.84,8378.0,107.3653,107.4196,107.293,107.4196,8378.0
2019-12-13 13:50:00,118.82,118.93,118.69,118.69,10673.0,107.4015,107.5009,107.284,107.284,10673.0
2019-12-13 14:00:00,118.69,118.78,118.56,118.72,10071.0,107.284,107.3653,107.1665,107.3111,10071.0
2019-12-13 14:10:00,118.72,118.72,118.62,118.65,8494.0,107.3111,107.3111,107.2207,107.2478,8494.0
2019-12-13 14:20:00,118.67,118.7,118.61,118.64,15562.0,107.2659,107.293,107.2117,107.2388,15562.0
2019-12-13 14:30:00,118.65,118.66,118.47,118.56,14258.0,107.2478,107.2569,107.0851,107.1665,14258.0
2019-12-13 14:40:00,118.56,118.62,118.4,118.47,18247.0,107.1665,107.2207,107.0218,107.0851,18247.0
2019-12-13 14:50:00,118.5,118.5,118.4,118.48,12686.0,107.1122,107.1122,107.0218,107.0942,12686.0
2019-12-13 15:00:00,118.48,118.5,118.45,118.48,20395.0,107.0942,107.1122,107.067,107.0942,20395.0
2019-12-13 15:10:00,118.48,118.51,118.42,118.42,22978.0,107.0942,107.1213,107.0399,107.0399,22978.0
2019-12-13 15:20:00,118.43,118.51,118.43,118.49,22548.0,107.049,107.1213,107.049,107.1032,22548.0
2019-12-13 15:30:00,118.48,118.76,118.45,118.76,29817.0,107.0942,107.3472,107.067,107.3472,29817.0
2019-12-13 15:40:00,118.76,118.86,118.73,118.73,31902.0,107.3472,107.4376,107.3201,107.3201,31902.0
2019-12-13 15:50:00,118.73,118.96,118.73,118.76,120792.0,107.3201,107.528,107.3201,107.3472,120792.0
2019-12-16 09:30:00,119.52,120.5,119.51,119.94,94946.0,108.0342,108.92,108.0252,108.4138,94946.0
2019-12-16 09:40:00,119.97,120.05,119.72,119.78,40235.0,108.441,108.5133,108.215,108.2692,40235.0
2019-12-16 09:50:00,119.8,120.41,119.8,120.04,40276.0,108.2873,108.8387,108.2873,108.5042,40276.0
2019-12-16 10:00:00,120.04,120.14,119.96,120.0,22257.0,108.5042,108.5946,108.4319,108.4681,22257.0
2019-12-16 10:10:00,120.0,120.34,119.95,120.28,79029.0,108.4681,108.7754,108.4229,108.7212,79029.0
2019-12-16 10:20:00,120.27,120.35,120.16,120.31,16277.0,108.7121,108.7844,108.6127,108.7483,16277.0
2019-12-16 10:30:00,120.33,120.37,120.13,120.19,15343.0,108.7664,108.8025,108.5856,108.6398,15343.0
2019-12-16 10:40:00,120.19,120.2,119.94,119.97,16241.0,108.6398,108.6489,108.4138,108.441,16241.0
2019-12-16 10:50:00,120.0,120.2,119.96,120.09,23270.0,108.4681,108.6489,108.4319,108.5494,23270.0
2019-12-16 11:00:00,120.09,120.12,119.87,119.88,14385.0,108.5494,108.5765,108.3506,108.3596,14385.0
2019-12-16 11:10:00,119.9,120.18,119.9,120.16,13410.0,108.3777,108.6308,108.3777,108.6127,13410.0
2019-12-16 11:20:00,120.16,120.2,119.98,120.14,14370.0,108.6127,108.6489,108.45,108.5946,14370.0
2019-12-16 11:30:00,120.13,120.17,119.99,120.17,23178.0,108.5856,108.6217,108.459,108.6217,23178.0
2019-12-16 11:40:00,120.16,120.17,119.8,119.85,14461.0,108.6127,108.6217,108.2873,108.3325,14461.0
2019-12-16 11:50:00,119.87,119.94,119.82,119.85,13778.0,108.3506,108.4138,108.3054,108.3325,13778.0
2019-12-16 12:00:00,119.87,120.01,119.74,119.75,16623.0,108.3506,108.4771,108.2331,108.2421,16623.0
2019-12-16 12:10:00,119.74,119.94,119.71,119.88,20693.0,108.2331,108.4138,108.2059,108.3596,20693.0
2019-12-16 12:20:00,119.86,119.92,119.73,119.88,13298.0,108.3415,108.3958,108.224,108.3596,13298.0
2019-12-16 12:30:00,119.88,119.98,119.83,119.97,11129.0,108.3596,108.45,108.3144,108.441,11129.0
2019-12-16 12:40:00,119.97,120.06,119.7,119.74,16254.0,108.441,108.5223,108.1969,108.2331,16254.0
2019-12-16 12:50:00,119.73,119.83,119.69,119.7,21511.0,108.224,108.3144,108.1879,108.1969,21511.0
2019-12-16 13:00:00,119.71,119.77,119.69,119.69,12702.0,108.2059,108.2602,108.1879,108.1879,12702.0
2019-12-16 13:10:00,119.69,119.69,119.61,119.62,14564.0,108.1879,108.1879,108.1156,108.1246,14564.0
2019-12-16 13:20:00,119.63,119.71,119.45,119.5,24134.0,108.1336,108.2059,107.9709,108.0161,24134.0
2019-12-16 13:30:00,119.53,119.78,119.53,119.72,13614.0,108.0432,108.2692,108.0432,108.215,13614.0
2019-12-16 13:40:00,119.73,119.84,119.67,119.7,8162.0,108.224,108.3235,108.1698,108.1969,8162.0
2019-12-16 13:50:00,119.68,119.75,119.63,119.65,17977.0,108.1788,108.2421,108.1336,108.1517,17977.0
2019-12-16 14:00:00,119.65,119.75,119.5,119.51,28328.0,108.1517,108.2421,108.0161,108.0252,28328.0
2019-12-16 14:10:00,119.52,119.6,119.5,119.54,13177.0,108.0342,108.1065,108.0161,108.0523,13177.0
2019-12-16 14:20:00,119.56,119.61,119.47,119.51,10039.0,108.0704,108.1156,107.989,108.0252,10039.0
2019-12-16 14:30:00,119.52,119.56,119.41,119.41,24987.0,108.0342,108.0704,107.9348,107.9348,24987.0
2019-12-16 14:40:00,119.42,119.5,119.36,119.37,15845.0,107.9438,108.0161,107.8896,107.8986,15845.0
2019-12-16 14:50:00,119.36,119.38,119.05,119.05,33176.0,107.8896,107.9077,107.6094,107.6094,33176.0
2019-12-16 15:00:00,119.04,119.13,118.91,119.1,34205.0,107.6003,107.6817,107.4828,107.6546,34205.0
2019-12-16 15:10:00,119.12,119.19,119.04,119.07,24688.0,107.6726,107.7359,107.6003,107.6275,24688.0
2019-12-16 15:20:00,119.07,119.14,118.89,118.9,40387.0,107.6275,107.6907,107.4648,107.4738,40387.0
2019-12-16 15:30:00,118.91,119.03,118.81,118.86,100008.0,107.4828,107.5913,107.3924,107.4376,100008.0
2019-12-16 15:40:00,118.86,118.86,118.49,118.59,95894.0,107.4376,107.4376,107.1032,107.1936,95894.0
2019-12-16 15:50:00,118.59,118.87,118.56,118.87,209686.0,107.1936,107.4467,107.1665,107.4467,209686.0
2019-12-17 09:30:00,119.01,119.41,118.86,119.13,28099.0,107.5732,107.9348,107.4376,107.6817,28099.0
2019-12-17 09:40:00,119.02,119.11,118.27,118.58,29805.0,107.5823,107.6636,106.9043,107.1845,29805.0
2019-12-17 09:50:00,118.59,118.62,118.07,118.43,14157.0,107.1936,107.2207,106.7236,107.049,14157.0
2019-12-17 10:00:00,118.44,118.88,118.43,118.84,12441.0,107.058,107.4557,107.049,107.4196,12441.0
2019-12-17 10:10:00,118.86,118.89,118.68,118.89,16435.0,107.4376,107.4648,107.2749,107.4648,16435.0
2019-12-17 10:20:00,118.91,118.96,118.58,118.71,17580.0,107.4828,107.528,107.1845,107.302,17580.0
2019-12-17 10:30:00,118.69,118.79,118.59,118.75,6284.0,107.284,107.3744,107.1936,107.3382,6284.0
2019-12-17 10:40:00,118.74,118.74,118.37,118.47,12002.0,107.3292,107.3292,106.9947,107.0851,12002.0
2019-12-17 10:50:00,118.46,118.49,118.3,118.31,15396.0,107.0761,107.1032,106.9314,106.9405,15396.0
2019-12-17 11:00:00,118.3,118.43,118.29,118.37,7705.0,106.9314,107.049,106.9224,106.9947,7705.0
2019-12-17 11:10:00,118.41,118.51,118.3,118.51,9124.0,107.0309,107.1213,106.9314,107.1213,9124.0
2019-12-17 11:20:00,118.52,118.68,118.49,118.68,30599.0,107.1303,107.2749,107.1032,107.2749,30599.0
2019-12-17 11:30:00,118.69,118.75,118.6,118.75,9621.0,107.284,107.3382,107.2026,107.3382,9621.0
2019-12-17 11:40:00,118.73,118.74,118.62,118.69,7309.0,107.3201,107.3292,107.2207,107.284,7309.0
2019-12-17 11:50:00,118.69,118.76,118.55,118.76,15231.0,107.284,107.3472,107.1574,107.3472,15231.0
2019-12-17 12:00:00,118.81,118.92,118.75,118.77,9898.0,107.3924,107.4919,107.3382,107.3563,9898.0
2019-12-17 12:10:00,118.72,118.72,118.59,118.7,10333.0,107.3111,107.3111,107.1936,107.293,10333.0
2019-12-17 12:20:00,118.68,118.74,118.6,118.72,18544.0,107.2749,107.3292,107.2026,107.3111,18544.0
2019-12-17 12:30:00,118.73,118.78,118.68,118.73,9340.0,107.3201,107.3653,107.2749,107.3201,9340.0
2019-12-17 12:40:00,118.74,118.8,118.65,118.74,6333.0,107.3292,107.3834,107.2478,107.3292,6333.0
2019-12-17 12:50:00,118.75,118.91,118.74,118.86,8556.0,107.3382,107.4828,107.3292,107.4376,8556.0
2019-12-17 13:00:00,118.85,118.88,118.78,118.82,6166.0,107.4286,107.4557,107.3653,107.4015,6166.0
2019-12-17 13:10:00,118.8,118.84,118.69,118.69,20158.0,107.3834,107.4196,107.284,107.284,20158.0
2019-12-17 13:20:00,118.67,118.69,118.64,118.65,9242.0,107.2659,107.284,107.2388,107.2478,9242.0
2019-12-17 13:30:00,118.63,118.66,118.57,118.59,12905.0,107.2297,107.2569,107.1755,107.1936,12905.0
2019-12-17 13:40:00,118.6,118.84,118.55,118.55,14914.0,107.2026,107.4196,107.1574,107.1574,14914.0
2019-12-17 13:50:00,118.56,118.7,118.56,118.63,6727.0,107.1665,107.293,107.1665,107.2297,6727.0
2019-12-17 14:00:00,118.66,118.74,118.35,118.51,21785.0,107.2569,107.3292,106.9766,107.1213,21785.0
2019-12-17 14:10:00,118.49,118.56,118.47,118.56,9249.0,107.1032,107.1665,107.0851,107.1665,9249.0
2019-12-17 14:20:00,118.58,118.71,118.56,118.71,5450.0,107.1845,107.302,107.1665,107.302,5450.0
2019-12-17 14:30:00,118.7,118.83,118.69,118.83,20706.0,107.293,107.4105,107.284,107.4105,20706.0
2019-12-17 14:40:00,118.82,118.92,118.81,118.86,21838.0,107.4015,107.4919,107.3924,107.4376,21838.0
2019-12-17 14:50:00,118.85,118.88,118.76,118.84,9542.0,107.4286,107.4557,107.3472,107.4196,9542.0
2019-12-17 15:00:00,118.83,118.95,118.81,118.86,8911.0,107.4105,107.519,107.3924,107.4376,8911.0
2019-12-17 15:10:00,118.86,118.86,118.67,118.7,17710.0,107.4376,107.4376,107.2659,107.293,17710.0
2019-12-17 15:20:00,118.71,118.87,118.71,118.85,9063.0,107.302,107.4467,107.302,107.4286,9063.0
2019-12-17 15:30:00,118.85,118.95,118.81,118.85,15847.0,107.4286,107.519,107.3924,107.4286,15847.0
2019-12-17 15:40:00,118.84,118.95,118.81,118.91,23181.0,107.4196,107.519,107.3924,107.4828,23181.0
2019-12-17 15:50:00,118.93,118.98,118.76,118.77,111397.0,107.5009,107.5461,107.3472,107.3563,111397.0
2019-12-18 09:30:00,118.89,119.53,117.63,117.71,49771.0,107.4648,108.0432,106.3258,106.3981,49771.0
2019-12-18 09:40:00,117.76,117.92,117.35,117.38,49900.0,106.4433,106.588,106.0727,106.0999,49900.0
2019-12-18 09:50:00,117.38,117.89,117.38,117.75,33883.0,106.0999,106.5608,106.0999,106.4343,33883.0
2019-12-18 10:00:00,117.79,117.81,117.38,117.39,28916.0,106.4705,106.4885,106.0999,106.1089,28916.0
2019-12-18 10:10:00,117.35,117.51,117.06,117.41,60530.0,106.0727,106.2174,105.8106,106.127,60530.0
2019-12-18 10:20:00,117.45,117.45,117.2,117.2,26942.0,106.1631,106.1631,105.9372,105.9372,26942.0
2019-12-18 10:30:00,117.19,117.43,117.03,117.29,33437.0,105.9281,106.1451,105.7835,106.0185,33437.0
2019-12-18 10:40:00,117.33,117.48,117.26,117.35,23615.0,106.0547,106.1903,105.9914,106.0727,23615.0
2019-12-18 10:50:00,117.36,117.41,117.22,117.27,36988.0,106.0818,106.127,105.9552,106.0004,36988.0
2019-12-18 11:00:00,117.25,117.31,117.04,117.04,18533.0,105.9824,106.0366,105.7925,105.7925,18533.0
2019-12-18 11:10:00,117.05,117.54,117.04,117.51,35779.0,105.8016,106.2445,105.7925,106.2174,35779.0
2019-12-18 11:20:00,117.48,117.81,117.28,117.65,34409.0,106.1903,106.4885,106.0095,106.3439,34409.0
2019-12-18 11:30:00,117.6,117.61,117.3,117.34,23868.0,106.2987,106.3078,106.0275,106.0637,23868.0
2019-12-18 11:40:00,117.33,117.36,117.05,117.14,34022.0,106.0547,106.0818,105.8016,105.8829,34022.0
2019-12-18 11:50:00,117.16,117.16,116.94,116.95,35405.0,105.901,105.901,105.7021,105.7112,35405.0
2019-12-18 12:00:00,116.95,117.11,116.86,117.02,29744.0,105.7112,105.8558,105.6298,105.7745,29744.0
2019-12-18 12:10:00,117.0,117.07,116.92,117.05,24075.0,105.7564,105.8197,105.6841,105.8016,24075.0
2019-12-18 12:20:00,117.08,117.73,117.0,117.69,62064.0,105.8287,106.4162,105.7564,106.3801,62064.0
2019-12-18 12:30:00,117.71,117.72,117.48,117.49,30670.0,106.3981,106.4072,106.1903,106.1993,30670.0
2019-12-18 12:40:00,117.48,117.49,117.37,117.37,22320.0,106.1903,106.1993,106.0908,106.0908,22320.0
2019-12-18 12:50:00,117.36,117.48,117.29,117.3,20928.0,106.0818,106.1903,106.0185,106.0275,20928.0
2019-12-18 13:00:00,117.3,117.39,117.28,117.28,22885.0,106.0275,106.1089,106.0095,106.0095,22885.0
2019-12-18 13:10:00,117.28,117.37,117.23,117.33,19072.0,106.0095,106.0908,105.9643,106.0547,19072.0
2019-12-18 13:20:00,117.33,117.63,117.33,117.47,12170.0,106.0547,106.3258,106.0547,106.1812,12170.0
2019-12-18 13:30:00,117.47,117.51,117.42,117.51,27025.0,106.1812,106.2174,106.136,106.2174,27025.0
2019-12-18 13:40:00,117.54,117.57,117.39,117.52,27423.0,106.2445,106.2716,106.1089,106.2264,27423.0
2019-12-18 13:50:00,117.53,117.56,117.42,117.43,14443.0,106.2354,106.2626,106.136,106.1451,14443.0
2019-12-18 14:00:00,117.43,117.52,117.36,117.5,15774.0,106.1451,106.2264,106.0818,106.2083,15774.0
2019-12-18 14:10:00,117.5,117.55,117.43,117.45,30112.0,106.2083,106.2535,106.1451,106.1631,30112.0
2019-12-18 14:20:00,117.42,117.45,117.31,117.31,20051.0,106.136,106.1631,106.0366,106.0366,20051.0
2019-12-18 14:30:00,117.34,117.44,117.34,117.43,25716.0,106.0637,106.1541,106.0637,106.1451,25716.0
2019-12-18 14:40:00,117.43,117.5,117.39,117.48,19173.0,106.1451,106.2083,106.1089,106.1903,19173.0
2019-12-18 14:50:00,117.48,117.54,117.36,117.37,22936.0,106.1903,106.2445,106.0818,106.0908,22936.0
2019-12-18 15:00:00,117.36,117.36,117.18,117.2,35950.0,106.0818,106.0818,105.9191,105.9372,35950.0
2019-12-18 15:10:00,117.2,117.35,117.1,117.35,37051.0,105.9372,106.0727,105.8468,106.0727,37051.0
2019-12-18 15:20:00,117.34,117.35,117.24,117.29,32904.0,106.0637,106.0727,105.9733,106.0185,32904.0
2019-12-18 15:30:00,117.29,117.43,117.23,117.41,45274.0,106.0185,106.1451,105.9643,106.127,45274.0
2019-12-18 15:40:00,117.41,117.51,117.34,117.43,64617.0,106.127,106.2174,106.0637,106.1451,64617.0
2019-12-18 15:50:00,117.42,117.42,116.93,116.99,250177.0,106.136,106.136,105.6931,105.7473,250177.0
2019-12-19 09:30:00,117.44,117.88,117.13,117.62,68322.0,106.1541,106.5518,105.8739,106.3168,68322.0
2019-12-19 09:40:00,117.62,118.54,117.62,118.37,26040.0,106.3168,107.1484,106.3168,106.9947,26040.0
2019-12-19 09:50:00,118.32,118.35,117.99,118.14,20639.0,106.9495,106.9766,106.6512,106.7868,20639.0
2019-12-19 10:00:00,118.15,118.45,117.97,117.98,21666.0,106.7959,107.067,106.6332,106.6422,21666.0
2019-12-19 10:10:00,117.97,118.17,117.95,118.1,11200.0,106.6332,106.8139,106.6151,106.7507,11200.0
2019-12-19 10:20:00,118.12,118.56,118.08,118.56,12030.0,106.7687,107.1665,106.7326,107.1665,12030.0
2019-12-19 10:30:00,118.58,118.67,118.33,118.38,15406.0,107.1845,107.2659,106.9586,107.0038,15406.0
2019-12-19 10:40:00,118.36,118.53,118.22,118.5,13510.0,106.9857,107.1393,106.8591,107.1122,13510.0
2019-12-19 10:50:00,118.5,118.63,118.48,118.52,46237.0,107.1122,107.2297,107.0942,107.1303,46237.0
2019-12-19 11:00:00,118.52,118.67,118.24,118.26,14713.0,107.1303,107.2659,106.8772,106.8953,14713.0
2019-12-19 11:10:00,118.28,118.34,118.14,118.28,24659.0,106.9134,106.9676,106.7868,106.9134,24659.0
2019-12-19 11:20:00,118.31,118.56,118.31,118.52,13042.0,106.9405,107.1665,106.9405,107.1303,13042.0
2019-12-19 11:30:00,118.51,118.61,118.48,118.59,12703.0,107.1213,107.2117,107.0942,107.1936,12703.0
2019-12-19 11:40:00,118.57,118.59,118.47,118.5,11180.0,107.1755,107.1936,107.0851,107.1122,11180.0
2019-12-19 11:50:00,118.49,118.61,118.49,118.53,13525.0,107.1032,107.2117,107.1032,107.1393,13525.0
2019-12-19 12:00:00,118.55,118.63,118.5,118.6,20116.0,107.1574,107.2297,107.1122,107.2026,20116.0
2019-12-19 12:10:00,118.64,118.77,118.6,118.77,15107.0,107.2388,107.3563,107.2026,107.3563,15107.0
2019-12-19 12:20:00,118.77,118.82,118.68,118.77,7942.0,107.3563,107.4015,107.2749,107.3563,7942.0
2019-12-19 12:30:00,118.75,118.81,118.7,118.75,7821.0,107.3382,107.3924,107.293,107.3382,7821.0
2019-12-19 12:40:00,118.75,118.76,118.52,118.52,11629.0,107.3382,107.3472,107.1303,107.1303,11629.0
2019-12-19 12:50:00,118.53,118.66,118.53,118.64,13739.0,107.1393,107.2569,107.1393,107.2388,13739.0
2019-12-19 13:00:00,118.65,118.65,118.44,118.45,13048.0,107.2478,107.2478,107.058,107.067,13048.0
2019-12-19 13:10:00,118.46,118.59,118.41,118.59,12212.0,107.0761,107.1936,107.0309,107.1936,12212.0
2019-12-19 13:20:00,118.58,118.71,118.54,118.71,12607.0,107.1845,107.302,107.1484,107.302,12607.0
2019-12-19 13:30:00,118.73,118.73,118.55,118.63,17411.0,107.3201,107.3201,107.1574,107.2297,17411.0
2019-12-19 13:40:00,118.63,118.67,118.55,118.65,9213.0,107.2297,107.2659,107.1574,107.2478,9213.0
2019-12-19 13:50:00,118.65,118.65,118.5,118.65,8295.0,107.2478,107.2478,107.1122,107.2478,8295.0
2019-12-19 14:00:00,118.63,118.67,118.59,118.65,17761.0,107.2297,107.2659,107.1936,107.2478,17761.0
2019-12-19 14:10:00,118.65,118.76,118.62,118.68,11154.0,107.2478,107.3472,107.2207,107.2749,11154.0
2019-12-19 14:20:00,118.66,118.72,118.6,118.61,15775.0,107.2569,107.3111,107.2026,107.2117,15775.0
2019-12-19 14:30:00,118.62,118.72,118.61,118.64,9118.0,107.2207,107.3111,107.2117,107.2388,9118.0
2019-12-19 14:40:00,118.63,118.67,118.58,118.6,15421.0,107.2297,107.2659,107.1845,107.2026,15421.0
2019-12-19 14:50:00,118.61,118.64,118.5,118.56,18650.0,107.2117,107.2388,107.1122,107.1665,18650.0
2019-12-19 15:00:00,118.56,118.59,118.5,118.5,21078.0,107.1665,107.1936,107.1122,107.1122,21078.0
2019-12-19 15:10:00,118.49,118.58,118.45,118.58,16028.0,107.1032,107.1845,107.067,107.1845,16028.0
2019-12-19 15:20:00,118.59,118.65,118.51,118.53,16144.0,107.1936,107.2478,107.1213,107.1393,16144.0
2019-12-19 15:30:00,118.53,118.75,118.51,118.67,39524.0,107.1393,107.3382,107.1213,107.2659,39524.0
2019-12-19 15:40:00,118.67,118.69,118.49,118.52,53841.0,107.2659,107.284,107.1032,107.1303,53841.0
2019-12-19 15:50:00,118.51,118.74,118.39,118.72,110027.0,107.1213,107.3292,107.0128,107.3111,110027.0
2019-12-20 09:30:00,120.18,120.18,117.9,119.33,521459.0,108.6308,108.6308,106.5699,107.8625,521459.0
2019-12-20 09:40:00,119.31,119.41,118.85,119.23,22504.0,107.8444,107.9348,107.4286,107.7721,22504.0
2019-12-20 09:50:00,119.38,119.41,119.15,119.22,10572.0,107.9077,107.9348,107.6998,107.763,10572.0
2019-12-20 10:00:00,119.22,119.48,119.14,119.48,9776.0,107.763,107.9981,107.6907,107.9981,9776.0
2019-12-20 10:10:00,119.51,119.56,119.32,119.32,14551.0,108.0252,108.0704,107.8534,107.8534,14551.0
2019-12-20 10:20:00,119.31,119.33,118.97,119.25,14733.0,107.8444,107.8625,107.5371,107.7902,14733.0
2019-12-20 10:30:00,119.24,119.42,119.02,119.18,15177.0,107.7811,107.9438,107.5823,107.7269,15177.0
2019-12-20 10:40:00,119.18,119.44,119.15,119.38,6590.0,107.7269,107.9619,107.6998,107.9077,6590.0
2019-12-20 10:50:00,119.38,119.56,119.38,119.55,10312.0,107.9077,108.0704,107.9077,108.0613,10312.0
2019-12-20 11:00:00,119.55,119.72,119.51,119.65,12406.0,108.0613,108.215,108.0252,108.1517,12406.0
2019-12-20 11:10:00,119.68,119.89,119.67,119.77,11558.0,108.1788,108.3687,108.1698,108.2602,11558.0
2019-12-20 11:20:00,119.76,119.86,119.69,119.84,29611.0,108.2511,108.3415,108.1879,108.3235,29611.0
2019-12-20 11:30:00,119.88,119.92,119.63,119.65,16399.0,108.3596,108.3958,108.1336,108.1517,16399.0
2019-12-20 11:40:00,119.65,119.79,119.64,119.71,7567.0,108.1517,108.2783,108.1427,108.2059,7567.0
2019-12-20 11:50:00,119.73,119.87,119.69,119.78,13327.0,108.224,108.3506,108.1879,108.2692,13327.0
2019-12-20 12:00:00,119.76,119.82,119.7,119.75,10243.0,108.2511,108.3054,108.1969,108.2421,10243.0
2019-12-20 12:10:00,119.73,119.85,119.7,119.8,6020.0,108.224,108.3325,108.1969,108.2873,6020.0
2019-12-20 12:20:00,119.81,119.88,119.78,119.88,6968.0,108.2963,108.3596,108.2692,108.3596,6968.0
2019-12-20 12:30:00,119.88,120.08,119.83,120.06,20904.0,108.3596,108.5404,108.3144,108.5223,20904.0
2019-12-20 12:40:00,120.07,120.09,119.95,119.99,39825.0,108.5314,108.5494,108.4229,108.459,39825.0
2019-12-20 12:50:00,119.99,120.0,119.88,119.92,7422.0,108.459,108.4681,108.3596,108.3958,7422.0
2019-12-20 13:00:00,119.92,119.99,119.81,119.97,7093.0,108.3958,108.459,108.2963,108.441,7093.0
2019-12-20 13:10:00,119.93,120.0,119.88,119.93,9721.0,108.4048,108.4681,108.3596,108.4048,9721.0
2019-12-20 13:20:00,119.96,120.17,119.93,120.15,14165.0,108.4319,108.6217,108.4048,108.6037,14165.0
2019-12-20 13:30:00,120.14,120.15,119.97,120.0,7564.0,108.5946,108.6037,108.441,108.4681,7564.0
2019-12-20 13:40:00,120.02,120.2,120.01,120.2,5899.0,108.4862,108.6489,108.4771,108.6489,5899.0
2019-12-20 13:50:00,120.21,120.22,120.11,120.11,15495.0,108.6579,108.6669,108.5675,108.5675,15495.0
2019-12-20 14:00:00,120.1,120.15,120.0,120.09,15126.0,108.5585,108.6037,108.4681,108.5494,15126.0
2019-12-20 14:10:00,120.09,120.2,120.01,120.01,9100.0,108.5494,108.6489,108.4771,108.4771,9100.0
2019-12-20 14:20:00,119.95,119.97,119.85,119.9,8095.0,108.4229,108.441,108.3325,108.3777,8095.0
2019-12-20 14:30:00,119.9,119.91,119.74,119.77,12615.0,108.3777,108.3867,108.2331,108.2602,12615.0
2019-12-20 14:40:00,119.78,119.9,119.78,119.88,10406.0,108.2692,108.3777,108.2692,108.3596,10406.0
2019-12-20 14:50:00,119.85,119.99,119.84,119.96,13593.0,108.3325,108.459,108.3235,108.4319,13593.0
2019-12-20 15:00:00,119.97,120.17,119.95,120.08,24715.0,108.441,108.6217,108.4229,108.5404,24715.0
2019-12-20 15:10:00,120.08,120.09,119.94,119.96,29620.0,108.5404,108.5494,108.4138,108.4319,29620.0
2019-12-20 15:20:00,119.94,119.94,119.74,119.74,44748.0,108.4138,108.4138,108.2331,108.2331,44748.0
2019-12-20 15:30:00,119.74,119.79,119.66,119.67,30448.0,108.2331,108.2783,108.1608,108.1698,30448.0
2019-12-20 15:40:00,119.68,119.8,119.66,119.8,21627.0,108.1788,108.2873,108.1608,108.2873,21627.0
2019-12-20 15:50:00,119.82,120.06,119.78,119.79,263921.0,108.3054,108.5223,108.2692,108.2783,263921.0
2019-12-23 09:30:00,120.1,120.55,119.52,119.53,121830.0,108.5585,108.9652,108.0342,108.0432,121830.0
2019-12-23 09:40:00,119.54,119.71,119.22,119.31,12345.0,108.0523,108.2059,107.763,107.8444,12345.0
2019-12-23 09:50:00,119.2,119.33,119.09,119.25,6503.0,107.745,107.8625,107.6455,107.7902,6503.0
2019-12-23 10:00:00,119.22,119.48,119.07,119.48,15658.0,107.763,107.9981,107.6275,107.9981,15658.0
2019-12-23 10:10:00,119.48,119.87,119.48,119.84,13330.0,107.9981,108.3506,107.9981,108.3235,13330.0
2019-12-23 10:20:00,119.81,119.81,119.18,119.23,11852.0,108.2963,108.2963,107.7269,107.7721,11852.0
2019-12-23 10:30:00,119.23,119.58,119.22,119.39,9080.0,107.7721,108.0884,107.763,107.9167,9080.0
2019-12-23 10:40:00,119.32,119.47,119.31,119.33,7120.0,107.8534,107.989,107.8444,107.8625,7120.0
2019-12-23 10:50:00,119.31,119.43,119.26,119.38,7571.0,107.8444,107.9529,107.7992,107.9077,7571.0
2019-12-23 11:00:00,119.36,119.39,119.17,119.17,8310.0,107.8896,107.9167,107.7178,107.7178,8310.0
2019-12-23 11:10:00,119.16,119.23,119.03,119.13,8477.0,107.7088,107.7721,107.5913,107.6817,8477.0
2019-12-23 11:20:00,119.14,119.27,119.04,119.17,12103.0,107.6907,107.8082,107.6003,107.7178,12103.0
2019-12-23 11:30:00,119.16,119.35,119.15,119.27,4954.0,107.7088,107.8805,107.6998,107.8082,4954.0
2019-12-23 11:40:00,119.26,119.43,119.26,119.42,6087.0,107.7992,107.9529,107.7992,107.9438,6087.0
2019-12-23 11:50:00,119.42,119.63,119.4,119.46,8811.0,107.9438,108.1336,107.9257,107.98,8811.0
2019-12-23 12:00:00,119.47,119.59,119.46,119.53,6354.0,107.989,108.0975,107.98,108.0432,6354.0
2019-12-23 12:10:00,119.52,119.52,119.46,119.47,4654.0,108.0342,108.0342,107.98,107.989,4654.0
2019-12-23 12:20:00,119.48,119.61,119.45,119.58,15376.0,107.9981,108.1156,107.9709,108.0884,15376.0
2019-12-23 12:30:00,119.56,119.6,119.54,119.55,13789.0,108.0704,108.1065,108.0523,108.0613,13789.0
2019-12-23 12:40:00,119.55,119.64,119.52,119.57,8234.0,108.0613,108.1427,108.0342,108.0794,8234.0
2019-12-23 12:50:00,119.6,119.6,119.5,119.53,8044.0,108.1065,108.1065,108.0161,108.0432,8044.0
2019-12-23 13:00:00,119.54,119.66,119.54,119.58,18732.0,108.0523,108.1608,108.0523,108.0884,18732.0
2019-12-23 13:10:00,119.58,119.63,119.55,119.62,8451.0,108.0884,108.1336,108.0613,108.1246,8451.0
2019-12-23 13:20:00,119.62,119.65,119.56,119.61,5217.0,108.1246,108.1517,108.0704,108.1156,5217.0
2019-12-23 13:30:00,119.59,119.67,119.59,119.62,7900.0,108.0975,108.1698,108.0975,108.1246,7900.0
2019-12-23 13:40:00,119.61,119.63,119.56,119.56,7201.0,108.1156,108.1336,108.0704,108.0704,7201.0
2019-12-23 13:50:00,119.56,119.63,119.55,119.63,5070.0,108.0704,108.1336,108.0613,108.1336,5070.0
2019-12-23 14:00:00,119.63,119.71,119.63,119.7,3600.0,108.1336,108.2059,108.1336,108.1969,3600.0
2019-12-23 14:10:00,119.7,119.7,119.62,119.62,7002.0,108.1969,108.1969,108.1246,108.1246,7002.0
2019-12-23 14:20:00,119.63,119.69,119.6,119.65,8706.0,108.1336,108.1879,108.1065,108.1517,8706.0
2019-12-23 14:30:00,119.65,119.65,119.45,119.48,11478.0,108.1517,108.1517,107.9709,107.9981,11478.0
2019-12-23 14:40:00,119.5,119.52,119.46,119.47,11669.0,108.0161,108.0342,107.98,107.989,11669.0
2019-12-23 14:50:00,119.47,119.55,119.46,119.55,7430.0,107.989,108.0613,107.98,108.0613,7430.0
2019-12-23 15:00:00,119.56,119.58,119.49,119.54,6499.0,108.0704,108.0884,108.0071,108.0523,6499.0
2019-12-23 15:10:00,119.53,119.55,119.44,119.45,9197.0,108.0432,108.0613,107.9619,107.9709,9197.0
2019-12-23 15:20:00,119.44,119.47,119.34,119.34,7302.0,107.9619,107.989,107.8715,107.8715,7302.0
2019-12-23 15:30:00,119.34,119.34,119.21,119.22,18108.0,107.8715,107.8715,107.754,107.763,18108.0
2019-12-23 15:40:00,119.22,119.27,119.15,119.23,19128.0,107.763,107.8082,107.6998,107.7721,19128.0
2019-12-23 15:50:00,119.23,119.38,119.15,119.16,87338.0,107.7721,107.9077,107.6998,107.7088,87338.0
2019-12-24 09:30:00,119.26,119.88,119.12,119.37,21067.0,107.7992,108.3596,107.6726,107.8986,21067.0
2019-12-24 09:40:00,119.37,119.84,119.29,119.39,9800.0,107.8986,108.3235,107.8263,107.9167,9800.0
2019-12-24 09:50:00,119.48,119.57,119.34,119.41,15930.0,107.9981,108.0794,107.8715,107.9348,15930.0
2019-12-24 10:00:00,119.45,119.57,119.31,119.48,21043.0,107.9709,108.0794,107.8444,107.9981,21043.0
2019-12-24 10:10:00,119.46,119.46,119.32,119.43,13461.0,107.98,107.98,107.8534,107.9529,13461.0
2019-12-24 10:20:00,119.45,119.48,119.34,119.41,7771.0,107.9709,107.9981,107.8715,107.9348,7771.0
2019-12-24 10:30:00,119.42,119.49,119.34,119.39,16677.0,107.9438,108.0071,107.8715,107.9167,16677.0
2019-12-24 10:40:00,119.4,119.49,119.27,119.31,7664.0,107.9257,108.0071,107.8082,107.8444,7664.0
2019-12-24 10:50:00,119.3,119.47,119.26,119.39,6737.0,107.8353,107.989,107.7992,107.9167,6737.0
2019-12-24 11:00:00,119.37,119.43,119.24,119.32,8510.0,107.8986,107.9529,107.7811,107.8534,8510.0
2019-12-24 11:10:00,119.32,119.45,119.32,119.37,16201.0,107.8534,107.9709,107.8534,107.8986,16201.0
2019-12-24 11:20:00,119.39,119.42,119.26,119.26,6574.0,107.9167,107.9438,107.7992,107.7992,6574.0
2019-12-24 11:30:00,119.25,119.26,119.14,119.18,7361.0,107.7902,107.7992,107.6907,107.7269,7361.0
2019-12-24 11:40:00,119.18,119.23,119.15,119.21,8304.0,107.7269,107.7721,107.6998,107.754,8304.0
2019-12-24 11:50:00,119.2,119.28,119.11,119.16,7394.0,107.745,107.8173,107.6636,107.7088,7394.0
2019-12-24 12:00:00,119.15,119.2,119.11,119.13,9082.0,107.6998,107.745,107.6636,107.6817,9082.0
2019-12-24 12:10:00,119.14,119.37,119.14,119.33,9296.0,107.6907,107.8986,107.6907,107.8625,9296.0
2019-12-24 12:20:00,119.34,119.43,119.29,119.43,10612.0,107.8715,107.9529,107.8263,107.9529,10612.0
2019-12-24 12:30:00,119.42,119.48,119.4,119.41,10878.0,107.9438,107.9981,107.9257,107.9348,10878.0
2019-12-24 12:40:00,119.4,119.48,119.35,119.46,11516.0,107.9257,107.9981,107.8805,107.98,11516.0
2019-12-24 12:50:00,119.42,119.72,119.35,119.72,48321.0,107.9438,108.215,107.8805,108.215,48321.0
2019-12-26 09:30:00,119.67,119.91,119.38,119.81,17575.0,108.1698,108.3867,107.9077,108.2963,17575.0
2019-12-26 09:40:00,119.81,120.0,119.75,119.95,7366.0,108.2963,108.4681,108.2421,108.4229,7366.0
2019-12-26 09:50:00,119.95,120.06,119.92,120.02,6594.0,108.4229,108.5223,108.3958,108.4862,6594.0
2019-12-26 10:00:00,120.03,120.13,119.84,119.93,10537.0,108.4952,108.5856,108.3235,108.4048,10537.0
2019-12-26 10:10:00,119.94,120.11,119.9,120.11,5339.0,108.4138,108.5675,108.3777,108.5675,5339.0
2019-12-26 10:20:00,120.09,120.09,119.9,120.02,6267.0,108.5494,108.5494,108.3777,108.4862,6267.0
2019-12-26 10:30:00,119.99,120.02,119.9,119.91,6395.0,108.459,108.4862,108.3777,108.3867,6395.0
2019-12-26 10:40:00,119.97,120.0,119.88,119.93,4835.0,108.441,108.4681,108.3596,108.4048,4835.0
2019-12-26 10:50:00,119.91,119.95,119.83,119.84,6229.0,108.3867,108.4229,108.3144,108.3235,6229.0
2019-12-26 11:00:00,119.84,119.9,119.73,119.79,7066.0,108.3235,108.3777,108.224,108.2783,7066.0
2019-12-26 11:10:00,119.78,119.82,119.68,119.75,6216.0,108.2692,108.3054,108.1788,108.2421,6216.0
2019-12-26 11:20:00,119.77,119.85,119.73,119.79,3564.0,108.2602,108.3325,108.224,108.2783,3564.0
2019-12-26 11:30:00,119.78,119.92,119.78,119.85,10304.0,108.2692,108.3958,108.2692,108.3325,10304.0
2019-12-26 11:40:00,119.85,119.85,119.67,119.67,5481.0,108.3325,108.3325,108.1698,108.1698,5481.0
2019-12-26 11:50:00,119.69,119.71,119.58,119.6,3600.0,108.1879,108.2059,108.0884,108.1065,3600.0
2019-12-26 12:00:00,119.61,119.63,119.44,119.44,8123.0,108.1156,108.1336,107.9619,107.9619,8123.0
2019-12-26 12:10:00,119.45,119.45,119.26,119.35,5207.0,107.9709,107.9709,107.7992,107.8805,5207.0
2019-12-26 12:20:00,119.38,119.44,119.36,119.41,3878.0,107.9077,107.9619,107.8896,107.9348,3878.0
2019-12-26 12:30:00,119.41,119.52,119.4,119.49,3759.0,107.9348,108.0342,107.9257,108.0071,3759.0
2019-12-26 12:40:00,119.48,119.51,119.37,119.37,3717.0,107.9981,108.0252,107.8986,107.8986,3717.0
2019-12-26 12:50:00,119.35,119.45,119.3,119.45,7200.0,107.8805,107.9709,107.8353,107.9709,7200.0
2019-12-26 13:00:00,119.43,119.46,119.37,119.38,3695.0,107.9529,107.98,107.8986,107.9077,3695.0
2019-12-26 13:10:00,119.4,119.41,119.32,119.33,5303.0,107.9257,107.9348,107.8534,107.8625,5303.0
2019-12-26 13:20:00,119.32,119.42,119.32,119.39,3614.0,107.8534,107.9438,107.8534,107.9167,3614.0
2019-12-26 13:30:00,119.36,119.46,119.36,119.43,4633.0,107.8896,107.98,107.8896,107.9529,4633.0
2019-12-26 13:40:00,119.46,119.48,119.43,119.48,4690.0,107.98,107.9981,107.9529,107.9981,4690.0
2019-12-26 13:50:00,119.5,119.51,119.43,119.48,7839.0,108.0161,108.0252,107.9529,107.9981,7839.0
2019-12-26 14:00:00,119.48,119.56,119.41,119.41,8185.0,107.9981,108.0704,107.9348,107.9348,8185.0
2019-12-26 14:10:00,119.4,119.44,119.35,119.4,5198.0,107.9257,107.9619,107.8805,107.9257,5198.0
2019-12-26 14:20:00,119.37,119.4,119.33,119.38,4825.0,107.8986,107.9257,107.8625,107.9077,4825.0
2019-12-26 14:30:00,119.39,119.39,119.33,119.36,4464.0,107.9167,107.9167,107.8625,107.8896,4464.0
2019-12-26 14:40:00,119.35,119.44,119.35,119.43,5760.0,107.8805,107.9619,107.8805,107.9529,5760.0
2019-12-26 14:50:00,119.45,119.59,119.43,119.55,11923.0,107.9709,108.0975,107.9529,108.0613,11923.0
2019-12-26 15:00:00,119.58,119.58,119.51,119.52,5792.0,108.0884,108.0884,108.0252,108.0342,5792.0
2019-12-26 15:10:00,119.52,119.52,119.42,119.42,7688.0,108.0342,108.0342,107.9438,107.9438,7688.0
2019-12-26 15:20:00,119.43,119.46,119.41,119.42,9550.0,107.9529,107.98,107.9348,107.9438,9550.0
2019-12-26 15:30:00,119.42,119.46,119.35,119.38,11729.0,107.9438,107.98,107.8805,107.9077,11729.0
2019-12-26 15:40:00,119.38,119.48,119.37,119.42,11702.0,107.9077,107.9981,107.8986,107.9438,11702.0
2019-12-26 15:50:00,119.44,119.73,119.36,119.68,84339.0,107.9619,108.224,107.8896,108.1788,84339.0
2019-12-27 09:30:00,119.72,120.0,119.42,119.42,20084.0,108.215,108.4681,107.9438,107.9438,20084.0
2019-12-27 09:40:00,119.46,119.51,119.29,119.33,8398.0,107.98,108.0252,107.8263,107.8625,8398.0
2019-12-27 09:50:00,119.32,119.33,119.08,119.08,11900.0,107.8534,107.8625,107.6365,107.6365,11900.0
2019-12-27 10:00:00,119.16,119.28,119.0,119.04,8609.0,107.7088,107.8173,107.5642,107.6003,8609.0
2019-12-27 10:10:00,119.04,119.25,118.99,119.15,6862.0,107.6003,107.7902,107.5551,107.6998,6862.0
2019-12-27 10:20:00,119.12,119.26,119.09,119.12,6978.0,107.6726,107.7992,107.6455,107.6726,6978.0
2019-12-27 10:30:00,119.11,119.37,119.09,119.22,6044.0,107.6636,107.8986,107.6455,107.763,6044.0
2019-12-27 10:40:00,119.16,119.39,119.16,119.25,7445.0,107.7088,107.9167,107.7088,107.7902,7445.0
2019-12-27 10:50:00,119.22,119.41,119.22,119.33,21556.0,107.763,107.9348,107.763,107.8625,21556.0
2019-12-27 11:00:00,119.36,119.51,119.35,119.46,5918.0,107.8896,108.0252,107.8805,107.98,5918.0
2019-12-27 11:10:00,119.49,119.54,119.3,119.32,13033.0,108.0071,108.0523,107.8353,107.8534,13033.0
2019-12-27 11:20:00,119.31,119.37,119.28,119.34,4300.0,107.8444,107.8986,107.8173,107.8715,4300.0
2019-12-27 11:30:00,119.32,119.46,119.31,119.36,6295.0,107.8534,107.98,107.8444,107.8896,6295.0
2019-12-27 11:40:00,119.35,119.5,119.34,119.49,4865.0,107.8805,108.0161,107.8715,108.0071,4865.0
2019-12-27 11:50:00,119.49,119.55,119.43,119.48,5529.0,108.0071,108.0613,107.9529,107.9981,5529.0
2019-12-27 12:00:00,119.48,119.52,119.36,119.42,5141.0,107.9981,108.0342,107.8896,107.9438,5141.0
2019-12-27 12:10:00,119.41,119.5,119.41,119.44,30450.0,107.9348,108.0161,107.9348,107.9619,30450.0
2019-12-27 12:20:00,119.46,119.46,119.31,119.43,12377.0,107.98,107.98,107.8444,107.9529,12377.0
2019-12-27 12:30:00,119.43,119.44,119.35,119.4,8833.0,107.9529,107.9619,107.8805,107.9257,8833.0
2019-12-27 12:40:00,119.41,119.49,119.39,119.49,11384.0,107.9348,108.0071,107.9167,108.0071,11384.0
2019-12-27 12:50:00,119.49,119.58,119.44,119.57,4932.0,108.0071,108.0884,107.9619,108.0794,4932.0
2019-12-27 13:00:00,119.57,119.59,119.49,119.56,4742.0,108.0794,108.0975,108.0071,108.0704,4742.0
2019-12-27 13:10:00,119.56,119.56,119.44,119.44,3603.0,108.0704,108.0704,107.9619,107.9619,3603.0
2019-12-27 13:20:00,119.43,119.49,119.42,119.45,2616.0,107.9529,108.0071,107.9438,107.9709,2616.0
2019-12-27 13:30:00,119.46,119.52,119.42,119.47,6899.0,107.98,108.0342,107.9438,107.989,6899.0
2019-12-27 13:40:00,119.48,119.5,119.41,119.45,7547.0,107.9981,108.0161,107.9348,107.9709,7547.0
2019-12-27 13:50:00,119.45,119.58,119.41,119.57,15535.0,107.9709,108.0884,107.9348,108.0794,15535.0
2019-12-27 14:00:00,119.56,119.66,119.53,119.53,8864.0,108.0704,108.1608,108.0432,108.0432,8864.0
2019-12-27 14:10:00,119.5,119.54,119.44,119.54,5474.0,108.0161,108.0523,107.9619,108.0523,5474.0
2019-12-27 14:20:00,119.57,119.6,119.55,119.55,2896.0,108.0794,108.1065,108.0613,108.0613,2896.0
2019-12-27 14:30:00,119.59,119.74,119.57,119.74,3106.0,108.0975,108.2331,108.0794,108.2331,3106.0
2019-12-27 14:40:00,119.74,119.88,119.69,119.79,9428.0,108.2331,108.3596,108.1879,108.2783,9428.0
2019-12-27 14:50:00,119.78,119.83,119.78,119.81,5018.0,108.2692,108.3144,108.2692,108.2963,5018.0
2019-12-27 15:00:00,119.83,119.83,119.72,119.75,7387.0,108.3144,108.3144,108.215,108.2421,7387.0
2019-12-27 15:10:00,119.74,119.77,119.72,119.77,5148.0,108.2331,108.2602,108.215,108.2602,5148.0
2019-12-27 15:20:00,119.77,119.81,119.71,119.74,7762.0,108.2602,108.2963,108.2059,108.2331,7762.0
2019-12-27 15:30:00,119.73,119.74,119.63,119.68,13794.0,108.224,108.2331,108.1336,108.1788,13794.0
2019-12-27 15:40:00,119.69,119.72,119.47,119.5,22693.0,108.1879,108.215,107.989,108.0161,22693.0
2019-12-27 15:50:00,119.46,119.53,119.28,119.44,49918.0,107.98,108.0432,107.8173,107.9619,49918.0
2019-12-30 09:30:00,119.28,119.45,118.24,118.38,27317.0,107.8173,107.9709,106.8772,107.0038,27317.0
2019-12-30 09:40:00,118.38,118.6,118.22,118.54,23370.0,107.0038,107.2026,106.8591,107.1484,23370.0
2019-12-30 09:50:00,118.48,118.61,118.18,118.28,26272.0,107.0942,107.2117,106.823,106.9134,26272.0
2019-12-30 10:00:00,118.25,118.63,117.94,118.61,22725.0,106.8863,107.2297,106.606,107.2117,22725.0
2019-12-30 10:10:00,118.68,118.68,118.05,118.2,14582.0,107.2749,107.2749,106.7055,106.8411,14582.0
2019-12-30 10:20:00,118.24,118.57,118.14,118.36,10910.0,106.8772,107.1755,106.7868,106.9857,10910.0
2019-12-30 10:30:00,118.4,118.58,118.34,118.57,6200.0,107.0218,107.1845,106.9676,107.1755,6200.0
2019-12-30 10:40:00,118.63,118.67,118.19,118.23,6087.0,107.2297,107.2659,106.832,106.8682,6087.0
2019-12-30 10:50:00,118.23,118.43,118.2,118.43,10375.0,106.8682,107.049,106.8411,107.049,10375.0
2019-12-30 11:00:00,118.45,118.49,118.23,118.24,9951.0,107.067,107.1032,106.8682,106.8772,9951.0
2019-12-30 11:10:00,118.25,118.78,118.25,118.78,11890.0,106.8863,107.3653,106.8863,107.3653,11890.0
2019-12-30 11:20:00,118.81,118.82,118.68,118.76,5631.0,107.3924,107.4015,107.2749,107.3472,5631.0
2019-12-30 11:30:00,118.76,118.78,118.65,118.76,9038.0,107.3472,107.3653,107.2478,107.3472,9038.0
2019-12-30 11:40:00,118.75,119.0,118.74,118.96,3250.0,107.3382,107.5642,107.3292,107.528,3250.0
2019-12-30 11:50:00,118.95,119.12,118.95,119.04,6240.0,107.519,107.6726,107.519,107.6003,6240.0
2019-12-30 12:00:00,119.03,119.14,118.98,119.14,5107.0,107.5913,107.6907,107.5461,107.6907,5107.0
2019-12-30 12:10:00,119.14,119.15,119.04,119.14,4920.0,107.6907,107.6998,107.6003,107.6907,4920.0
2019-12-30 12:20:00,119.1,119.22,119.05,119.08,5267.0,107.6546,107.763,107.6094,107.6365,5267.0
2019-12-30 12:30:00,119.07,119.28,119.07,119.21,10640.0,107.6275,107.8173,107.6275,107.754,10640.0
2019-12-30 12:40:00,119.2,119.21,119.12,119.16,7952.0,107.745,107.754,107.6726,107.7088,7952.0
2019-12-30 12:50:00,119.19,119.3,118.98,118.98,7508.0,107.7359,107.8353,107.5461,107.5461,7508.0
2019-12-30 13:00:00,118.96,119.0,118.91,118.94,19987.0,107.528,107.5642,107.4828,107.5099,19987.0
2019-12-30 13:10:00,118.94,119.04,118.93,119.02,10937.0,107.5099,107.6003,107.5009,107.5823,10937.0
2019-12-30 13:20:00,119.01,119.12,118.95,118.97,10356.0,107.5732,107.6726,107.519,107.5371,10356.0
2019-12-30 13:30:00,118.96,119.05,118.95,118.99,5832.0,107.528,107.6094,107.519,107.5551,5832.0
2019-12-30 13:40:00,118.98,119.02,118.93,118.94,7981.0,107.5461,107.5823,107.5009,107.5099,7981.0
2019-12-30 13:50:00,118.94,119.08,118.94,119.03,10917.0,107.5099,107.6365,107.5099,107.5913,10917.0
2019-12-30 14:00:00,119.04,119.04,118.86,118.92,17098.0,107.6003,107.6003,107.4376,107.4919,17098.0
2019-12-30 14:10:00,118.92,118.93,118.88,118.88,5201.0,107.4919,107.5009,107.4557,107.4557,5201.0
2019-12-30 14:20:00,118.87,118.92,118.73,118.84,27173.0,107.4467,107.4919,107.3201,107.4196,27173.0
2019-12-30 14:30:00,118.82,118.82,118.72,118.8,11216.0,107.4015,107.4015,107.3111,107.3834,11216.0
2019-12-30 14:40:00,118.78,118.85,118.73,118.81,10824.0,107.3653,107.4286,107.3201,107.3924,10824.0
2019-12-30 14:50:00,118.81,118.91,118.77,118.82,6730.0,107.3924,107.4828,107.3563,107.4015,6730.0
2019-12-30 15:00:00,118.84,119.02,118.8,118.98,8934.0,107.4196,107.5823,107.3834,107.5461,8934.0
2019-12-30 15:10:00,118.99,119.02,118.91,118.97,9216.0,107.5551,107.5823,107.4828,107.5371,9216.0
2019-12-30 15:20:00,118.98,119.02,118.9,118.91,27994.0,107.5461,107.5823,107.4738,107.4828,27994.0
2019-12-30 15:30:00,118.92,118.99,118.87,118.93,17278.0,107.4919,107.5551,107.4467,107.5009,17278.0
2019-12-30 15:40:00,118.94,118.96,118.82,118.88,34903.0,107.5099,107.528,107.4015,107.4557,34903.0
2019-12-30 15:50:00,118.86,118.9,118.69,118.85,121737.0,107.4376,107.4738,107.284,107.4286,121737.0
2019-12-31 09:30:00,118.82,119.15,118.47,119.05,21729.0,107.4015,107.6998,107.0851,107.6094,21729.0
2019-12-31 09:40:00,119.07,119.07,118.62,118.97,8307.0,107.6275,107.6275,107.2207,107.5371,8307.0
2019-12-31 09:50:00,118.91,119.06,118.8,118.93,9666.0,107.4828,107.6184,107.3834,107.5009,9666.0
2019-12-31 10:00:00,119.0,119.0,118.64,118.76,11792.0,107.5642,107.5642,107.2388,107.3472,11792.0
2019-12-31 10:10:00,118.71,118.85,118.67,118.78,5803.0,107.302,107.4286,107.2659,107.3653,5803.0
2019-12-31 10:20:00,118.74,118.75,118.38,118.43,9208.0,107.3292,107.3382,107.0038,107.049,9208.0
2019-12-31 10:30:00,118.41,118.65,118.38,118.59,6700.0,107.0309,107.2478,107.0038,107.1936,6700.0
2019-12-31 10:40:00,118.59,118.59,118.17,118.17,7409.0,107.1936,107.1936,106.8139,106.8139,7409.0
2019-12-31 10:50:00,118.23,118.47,118.23,118.37,8409.0,106.8682,107.0851,106.8682,106.9947,8409.0
2019-12-31 11:00:00,118.37,118.44,118.13,118.2,9315.0,106.9947,107.058,106.7778,106.8411,9315.0
2019-12-31 11:10:00,118.18,118.3,118.18,118.28,8574.0,106.823,106.9314,106.823,106.9134,8574.0
2019-12-31 11:20:00,118.3,118.39,118.24,118.29,5209.0,106.9314,107.0128,106.8772,106.9224,5209.0
2019-12-31 11:30:00,118.27,118.53,118.24,118.45,8913.0,106.9043,107.1393,106.8772,107.067,8913.0
2019-12-31 11:40:00,118.43,118.58,118.38,118.58,9562.0,107.049,107.1845,107.0038,107.1845,9562.0
2019-12-31 11:50:00,118.52,118.56,118.44,118.53,8895.0,107.1303,107.1665,107.058,107.1393,8895.0
2019-12-31 12:00:00,118.48,118.61,118.43,118.46,12488.0,107.0942,107.2117,107.049,107.0761,12488.0
2019-12-31 12:10:00,118.43,118.45,118.28,118.28,7781.0,107.049,107.067,106.9134,106.9134,7781.0
2019-12-31 12:20:00,118.28,118.36,118.22,118.3,17331.0,106.9134,106.9857,106.8591,106.9314,17331.0
2019-12-31 12:30:00,118.3,118.49,118.29,118.47,5712.0,106.9314,107.1032,106.9224,107.0851,5712.0
2019-12-31 12:40:00,118.47,118.56,118.47,118.53,4967.0,107.0851,107.1665,107.0851,107.1393,4967.0
2019-12-31 12:50:00,118.53,118.54,118.43,118.49,5913.0,107.1393,107.1484,107.049,107.1032,5913.0
2019-12-31 13:00:00,118.5,118.59,118.43,118.5,4334.0,107.1122,107.1936,107.049,107.1122,4334.0
2019-12-31 13:10:00,118.48,118.5,118.36,118.4,5238.0,107.0942,107.1122,106.9857,107.0218,5238.0
2019-12-31 13:20:00,118.41,118.42,118.3,118.32,6044.0,107.0309,107.0399,106.9314,106.9495,6044.0
2019-12-31 13:30:00,118.33,118.46,118.33,118.46,5363.0,106.9586,107.0761,106.9586,107.0761,5363.0
2019-12-31 13:40:00,118.5,118.59,118.5,118.58,5102.0,107.1122,107.1936,107.1122,107.1845,5102.0
2019-12-31 13:50:00,118.58,118.59,118.52,118.54,5790.0,107.1845,107.1936,107.1303,107.1484,5790.0
2019-12-31 14:00:00,118.57,118.59,118.51,118.53,7659.0,107.1755,107.1936,107.1213,107.1393,7659.0
2019-12-31 14:10:00,118.54,118.55,118.45,118.48,8786.0,107.1484,107.1574,107.067,107.0942,8786.0
2019-12-31 14:20:00,118.49,118.64,118.49,118.64,6276.0,107.1032,107.2388,107.1032,107.2388,6276.0
2019-12-31 14:30:00,118.62,118.64,118.48,118.51,7048.0,107.2207,107.2388,107.0942,107.1213,7048.0
2019-12-31 14:40:00,118.51,118.56,118.49,118.54,6949.0,107.1213,107.1665,107.1032,107.1484,6949.0
2019-12-31 14:50:00,118.52,118.55,118.46,118.5,6297.0,107.1303,107.1574,107.0761,107.1122,6297.0
2019-12-31 15:00:00,118.47,118.58,118.47,118.56,7244.0,107.0851,107.1845,107.0851,107.1665,7244.0
2019-12-31 15:10:00,118.58,118.72,118.55,118.7,7870.0,107.1845,107.3111,107.1574,107.293,7870.0
2019-12-31 15:20:00,118.68,118.86,118.64,118.8,16871.0,107.2749,107.4376,107.2388,107.3834,16871.0
2019-12-31 15:30:00,118.83,118.85,118.75,118.79,13493.0,107.4105,107.4286,107.3382,107.3744,13493.0
2019-12-31 15:40:00,118.8,118.93,118.8,118.84,19744.0,107.3834,107.5009,107.3834,107.4196,19744.0
2019-12-31 15:50:00,118.88,118.93,118.56,118.8,121726.0,107.4557,107.5009,107.1665,107.3834,121726.0
2020-01-02 09:30:00,120.11,120.65,120.0,120.43,54186.0,108.5675,109.0556,108.4681,108.8568,54186.0
2020-01-02 09:40:00,120.39,120.43,119.99,120.02,21154.0,108.8206,108.8568,108.459,108.4862,21154.0
2020-01-02 09:50:00,120.01,120.03,119.56,119.7,22272.0,108.4771,108.4952,108.0704,108.1969,22272.0
2020-01-02 10:00:00,119.61,119.71,119.36,119.55,19103.0,108.1156,108.2059,107.8896,108.0613,19103.0
2020-01-02 10:10:00,119.55,119.58,119.08,119.21,10949.0,108.0613,108.0884,107.6365,107.754,10949.0
2020-01-02 10:20:00,119.2,119.23,118.92,119.01,30537.0,107.745,107.7721,107.4919,107.5732,30537.0
2020-01-02 10:30:00,119.06,119.1,118.76,118.79,9757.0,107.6184,107.6546,107.3472,107.3744,9757.0
2020-01-02 10:40:00,118.74,119.08,118.74,118.88,7705.0,107.3292,107.6365,107.3292,107.4557,7705.0
2020-01-02 10:50:00,118.99,119.15,118.75,119.09,14638.0,107.5551,107.6998,107.3382,107.6455,14638.0
2020-01-02 11:00:00,119.11,119.31,119.07,119.16,13522.0,107.6636,107.8444,107.6275,107.7088,13522.0
2020-01-02 11:10:00,119.18,119.23,119.1,119.13,3400.0,107.7269,107.7721,107.6546,107.6817,3400.0
2020-01-02 11:20:00,119.06,119.18,119.01,119.17,9958.0,107.6184,107.7269,107.5732,107.7178,9958.0
2020-01-02 11:30:00,119.16,119.24,118.8,118.96,6928.0,107.7088,107.7811,107.3834,107.528,6928.0
2020-01-02 11:40:00,118.92,119.24,118.91,119.2,6654.0,107.4919,107.7811,107.4828,107.745,6654.0
2020-01-02 11:50:00,119.23,119.46,119.23,119.46,6561.0,107.7721,107.98,107.7721,107.98,6561.0
2020-01-02 12:00:00,119.48,119.6,119.46,119.52,6907.0,107.9981,108.1065,107.98,108.0342,6907.0
2020-01-02 12:10:00,119.52,119.62,119.41,119.6,6524.0,108.0342,108.1246,107.9348,108.1065,6524.0
2020-01-02 12:20:00,119.61,119.72,119.6,119.65,4922.0,108.1156,108.215,108.1065,108.1517,4922.0
2020-01-02 12:30:00,119.65,119.79,119.65,119.76,8261.0,108.1517,108.2783,108.1517,108.2511,8261.0
2020-01-02 12:40:00,119.77,119.82,119.68,119.69,11111.0,108.2602,108.3054,108.1788,108.1879,11111.0
2020-01-02 12:50:00,119.68,119.74,119.63,119.72,6078.0,108.1788,108.2331,108.1336,108.215,6078.0
2020-01-02 13:00:00,119.72,119.72,119.57,119.58,8959.0,108.215,108.215,108.0794,108.0884,8959.0
2020-01-02 13:10:00,119.56,119.59,119.47,119.5,4186.0,108.0704,108.0975,107.989,108.0161,4186.0
2020-01-02 13:20:00,119.51,119.61,119.5,119.61,3661.0,108.0252,108.1156,108.0161,108.1156,3661.0
2020-01-02 13:30:00,119.61,119.62,119.49,119.6,6250.0,108.1156,108.1246,108.0071,108.1065,6250.0
2020-01-02 13:40:00,119.63,119.65,119.55,119.64,4109.0,108.1336,108.1517,108.0613,108.1427,4109.0
2020-01-02 13:50:00,119.64,119.69,119.6,119.68,6072.0,108.1427,108.1879,108.1065,108.1788,6072.0
2020-01-02 14:00:00,119.7,119.85,119.61,119.85,25269.0,108.1969,108.3325,108.1156,108.3325,25269.0
2020-01-02 14:10:00,119.84,120.01,119.84,119.98,8057.0,108.3235,108.4771,108.3235,108.45,8057.0
2020-01-02 14:20:00,120.0,120.09,119.87,120.06,17625.0,108.4681,108.5494,108.3506,108.5223,17625.0
2020-01-02 14:30:00,120.04,120.05,119.91,119.99,8057.0,108.5042,108.5133,108.3867,108.459,8057.0
2020-01-02 14:40:00,119.97,120.06,119.97,120.02,10030.0,108.441,108.5223,108.441,108.4862,10030.0
2020-01-02 14:50:00,120.02,120.05,119.96,120.02,10318.0,108.4862,108.5133,108.4319,108.4862,10318.0
2020-01-02 15:00:00,120.02,120.12,120.0,120.03,22110.0,108.4862,108.5765,108.4681,108.4952,22110.0
2020-01-02 15:10:00,120.03,120.11,120.01,120.04,8809.0,108.4952,108.5675,108.4771,108.5042,8809.0
2020-01-02 15:20:00,120.03,120.13,119.99,120.03,23471.0,108.4952,108.5856,108.459,108.4952,23471.0
2020-01-02 15:30:00,120.04,120.16,120.0,120.06,20827.0,108.5042,108.6127,108.4681,108.5223,20827.0
2020-01-02 15:40:00,120.06,120.18,120.04,120.11,24216.0,108.5223,108.6308,108.5042,108.5675,24216.0
2020-01-02 15:50:00,120.12,120.46,120.12,120.46,92530.0,108.5765,108.8839,108.5765,108.8839,92530.0
2020-01-03 09:30:00,118.0,118.84,117.73,118.65,69703.0,106.6603,107.4196,106.4162,107.2478,69703.0
2020-01-03 09:40:00,118.75,119.67,118.75,119.44,20721.0,107.3382,108.1698,107.3382,107.9619,20721.0
2020-01-03 09:50:00,119.46,119.46,118.53,118.73,7930.0,107.98,107.98,107.1393,107.3201,7930.0
2020-01-03 10:00:00,118.68,118.84,118.42,118.84,13776.0,107.2749,107.4196,107.0399,107.4196,13776.0
2020-01-03 10:10:00,118.87,119.03,118.68,118.68,11216.0,107.4467,107.5913,107.2749,107.2749,11216.0
2020-01-03 10:20:00,118.57,118.59,118.26,118.57,13176.0,107.1755,107.1936,106.8953,107.1755,13176.0
2020-01-03 10:30:00,118.54,118.69,118.47,118.61,16730.0,107.1484,107.284,107.0851,107.2117,16730.0
2020-01-03 10:40:00,118.63,118.93,118.63,118.67,11298.0,107.2297,107.5009,107.2297,107.2659,11298.0
2020-01-03 10:50:00,118.64,118.64,118.48,118.52,8878.0,107.2388,107.2388,107.0942,107.1303,8878.0
2020-01-03 11:00:00,118.5,118.59,118.44,118.47,14726.0,107.1122,107.1936,107.058,107.0851,14726.0
2020-01-03 11:10:00,118.46,118.7,118.35,118.57,19442.0,107.0761,107.293,106.9766,107.1755,19442.0
2020-01-03 11:20:00,118.53,118.65,118.47,118.57,31988.0,107.1393,107.2478,107.0851,107.1755,31988.0
2020-01-03 11:30:00,118.55,118.77,118.55,118.7,16667.0,107.1574,107.3563,107.1574,107.293,16667.0
2020-01-03 11:40:00,118.69,118.78,118.52,118.69,16988.0,107.284,107.3653,107.1303,107.284,16988.0
2020-01-03 11:50:00,118.72,118.81,118.59,118.66,11404.0,107.3111,107.3924,107.1936,107.2569,11404.0
2020-01-03 12:00:00,118.66,119.08,118.66,119.03,22083.0,107.2569,107.6365,107.2569,107.5913,22083.0
2020-01-03 12:10:00,119.03,119.07,118.92,119.06,9650.0,107.5913,107.6275,107.4919,107.6184,9650.0
2020-01-03 12:20:00,119.01,119.1,118.95,118.96,6377.0,107.5732,107.6546,107.519,107.528,6377.0
2020-01-03 12:30:00,118.96,119.13,118.95,119.09,8154.0,107.528,107.6817,107.519,107.6455,8154.0
2020-01-03 12:40:00,119.11,119.19,119.1,119.15,5628.0,107.6636,107.7359,107.6546,107.6998,5628.0
2020-01-03 12:50:00,119.18,119.23,119.09,119.11,5260.0,107.7269,107.7721,107.6455,107.6636,5260.0
2020-01-03 13:00:00,119.14,119.23,119.13,119.18,9286.0,107.6907,107.7721,107.6817,107.7269,9286.0
2020-01-03 13:10:00,119.16,119.16,118.85,118.86,10195.0,107.7088,107.7088,107.4286,107.4376,10195.0
2020-01-03 13:20:00,118.89,119.13,118.89,119.08,7957.0,107.4648,107.6817,107.4648,107.6365,7957.0
2020-01-03 13:30:00,119.1,119.13,118.53,118.82,15332.0,107.6546,107.6817,107.1393,107.4015,15332.0
2020-01-03 13:40:00,118.9,119.03,118.79,119.03,5374.0,107.4738,107.5913,107.3744,107.5913,5374.0
2020-01-03 13:50:00,119.0,119.03,118.82,118.86,4157.0,107.5642,107.5913,107.4015,107.4376,4157.0
2020-01-03 14:00:00,118.87,118.94,118.68,118.71,7357.0,107.4467,107.5099,107.2749,107.302,7357.0
2020-01-03 14:10:00,118.67,118.76,118.61,118.71,5923.0,107.2659,107.3472,107.2117,107.302,5923.0
2020-01-03 14:20:00,118.69,118.74,118.6,118.73,6426.0,107.284,107.3292,107.2026,107.3201,6426.0
2020-01-03 14:30:00,118.76,118.78,118.66,118.73,7859.0,107.3472,107.3653,107.2569,107.3201,7859.0
2020-01-03 14:40:00,118.74,118.74,118.66,118.68,6724.0,107.3292,107.3292,107.2569,107.2749,6724.0
2020-01-03 14:50:00,118.7,118.86,118.7,118.79,7617.0,107.293,107.4376,107.293,107.3744,7617.0
2020-01-03 15:00:00,118.8,119.04,118.8,118.91,16421.0,107.3834,107.6003,107.3834,107.4828,16421.0
2020-01-03 15:10:00,118.91,119.03,118.77,118.77,11653.0,107.4828,107.5913,107.3563,107.3563,11653.0
2020-01-03 15:20:00,118.77,118.83,118.63,118.66,11096.0,107.3563,107.4105,107.2297,107.2569,11096.0
2020-01-03 15:30:00,118.66,118.71,118.53,118.55,12527.0,107.2569,107.302,107.1393,107.1574,12527.0
2020-01-03 15:40:00,118.54,118.73,118.54,118.65,18102.0,107.1484,107.3201,107.1484,107.2478,18102.0
2020-01-03 15:50:00,118.65,118.7,118.31,118.31,123111.0,107.2478,107.293,106.9405,106.9405,123111.0
2020-01-06 09:30:00,116.25,116.55,115.61,115.81,92472.0,105.0785,105.3496,104.5,104.6807,92472.0
2020-01-06 09:40:00,115.86,116.72,115.63,116.64,24565.0,104.7259,105.5033,104.518,105.431,24565.0
2020-01-06 09:50:00,116.69,117.0,116.47,116.9,26424.0,105.4762,105.7564,105.2773,105.666,26424.0
2020-01-06 10:00:00,116.96,117.13,116.87,116.96,30003.0,105.7202,105.8739,105.6389,105.7202,30003.0
2020-01-06 10:10:00,116.96,117.1,116.83,116.97,19253.0,105.7202,105.8468,105.6027,105.7293,19253.0
2020-01-06 10:20:00,117.0,117.13,116.9,117.11,22376.0,105.7564,105.8739,105.666,105.8558,22376.0
2020-01-06 10:30:00,117.15,117.19,116.85,117.02,53008.0,105.892,105.9281,105.6208,105.7745,53008.0
2020-01-06 10:40:00,117.03,117.32,116.94,117.25,26518.0,105.7835,106.0456,105.7021,105.9824,26518.0
2020-01-06 10:50:00,117.25,117.25,116.88,116.9,14472.0,105.9824,105.9824,105.6479,105.666,14472.0
2020-01-06 11:00:00,116.92,117.16,116.89,117.16,14828.0,105.6841,105.901,105.6569,105.901,14828.0
2020-01-06 11:10:00,117.16,117.3,117.03,117.08,18910.0,105.901,106.0275,105.7835,105.8287,18910.0
2020-01-06 11:20:00,117.06,117.17,116.89,117.03,33430.0,105.8106,105.91,105.6569,105.7835,33430.0
2020-01-06 11:30:00,117.05,117.1,116.95,117.0,23874.0,105.8016,105.8468,105.7112,105.7564,23874.0
2020-01-06 11:40:00,116.99,117.05,116.94,116.98,6559.0,105.7473,105.8016,105.7021,105.7383,6559.0
2020-01-06 11:50:00,116.99,117.02,116.9,117.01,7385.0,105.7473,105.7745,105.666,105.7654,7385.0
2020-01-06 12:00:00,117.0,117.0,116.8,116.88,10105.0,105.7564,105.7564,105.5756,105.6479,10105.0
2020-01-06 12:10:00,116.88,116.97,116.83,116.86,14281.0,105.6479,105.7293,105.6027,105.6298,14281.0
2020-01-06 12:20:00,116.87,116.9,116.84,116.88,7900.0,105.6389,105.666,105.6118,105.6479,7900.0
2020-01-06 12:30:00,116.88,116.89,116.72,116.78,7043.0,105.6479,105.6569,105.5033,105.5575,7043.0
2020-01-06 12:40:00,116.78,116.89,116.76,116.77,7757.0,105.5575,105.6569,105.5394,105.5485,7757.0
2020-01-06 12:50:00,116.79,116.79,116.64,116.69,8857.0,105.5666,105.5666,105.431,105.4762,8857.0
2020-01-06 13:00:00,116.67,116.75,116.6,116.63,16101.0,105.4581,105.5304,105.3948,105.4219,16101.0
2020-01-06 13:10:00,116.62,116.69,116.61,116.67,10416.0,105.4129,105.4762,105.4039,105.4581,10416.0
2020-01-06 13:20:00,116.67,116.68,116.6,116.61,8595.0,105.4581,105.4671,105.3948,105.4039,8595.0
2020-01-06 13:30:00,116.6,116.69,116.52,116.68,19310.0,105.3948,105.4762,105.3225,105.4671,19310.0
2020-01-06 13:40:00,116.68,116.77,116.67,116.71,14154.0,105.4671,105.5485,105.4581,105.4942,14154.0
2020-01-06 13:50:00,116.7,116.78,116.65,116.73,9881.0,105.4852,105.5575,105.44,105.5123,9881.0
2020-01-06 14:00:00,116.7,116.8,116.57,116.73,30082.0,105.4852,105.5756,105.3677,105.5123,30082.0
2020-01-06 14:10:00,116.74,117.05,116.72,117.03,57065.0,105.5214,105.8016,105.5033,105.7835,57065.0
2020-01-06 14:20:00,117.04,117.05,116.92,117.01,14637.0,105.7925,105.8016,105.6841,105.7654,14637.0
2020-01-06 14:30:00,117.0,117.0,116.78,116.78,20501.0,105.7564,105.7564,105.5575,105.5575,20501.0
2020-01-06 14:40:00,116.77,116.82,116.76,116.78,14020.0,105.5485,105.5937,105.5394,105.5575,14020.0
2020-01-06 14:50:00,116.78,116.88,116.77,116.86,29652.0,105.5575,105.6479,105.5485,105.6298,29652.0
2020-01-06 15:00:00,116.86,116.89,116.8,116.83,41440.0,105.6298,105.6569,105.5756,105.6027,41440.0
2020-01-06 15:10:00,116.84,116.98,116.79,116.89,36078.0,105.6118,105.7383,105.5666,105.6569,36078.0
2020-01-06 15:20:00,116.88,116.99,116.82,116.9,21324.0,105.6479,105.7473,105.5937,105.666,21324.0
2020-01-06 15:30:00,116.89,117.03,116.84,116.98,22379.0,105.6569,105.7835,105.6118,105.7383,22379.0
2020-01-06 15:40:00,116.99,117.01,116.86,116.89,36642.0,105.7473,105.7654,105.6298,105.6569,36642.0
2020-01-06 15:50:00,116.9,117.05,116.89,116.93,138765.0,105.666,105.8016,105.6569,105.6931,138765.0
2020-01-07 09:30:00,118.9,120.19,118.4,119.18,144116.0,107.4738,108.6398,107.0218,107.7269,144116.0
2020-01-07 09:40:00,119.1,119.19,118.67,118.99,94697.0,107.6546,107.7359,107.2659,107.5551,94697.0
2020-01-07 09:50:00,119.04,119.5,118.94,119.42,35906.0,107.6003,108.0161,107.5099,107.9438,35906.0
2020-01-07 10:00:00,119.47,120.27,119.47,120.15,72262.0,107.989,108.7121,107.989,108.6037,72262.0
2020-01-07 10:10:00,120.17,120.67,120.03,120.65,48976.0,108.6217,109.0737,108.4952,109.0556,48976.0
2020-01-07 10:20:00,120.69,120.88,120.28,120.49,42503.0,109.0918,109.2635,108.7212,108.911,42503.0
2020-01-07 10:30:00,120.48,120.58,119.94,120.17,24645.0,108.902,108.9923,108.4138,108.6217,24645.0
2020-01-07 10:40:00,120.14,120.26,120.03,120.24,17576.0,108.5946,108.7031,108.4952,108.685,17576.0
2020-01-07 10:50:00,120.22,120.54,120.15,120.51,20086.0,108.6669,108.9562,108.6037,108.9291,20086.0
2020-01-07 11:00:00,120.48,120.66,120.38,120.4,18704.0,108.902,109.0647,108.8116,108.8296,18704.0
2020-01-07 11:10:00,120.4,120.42,120.21,120.35,32102.0,108.8296,108.8477,108.6579,108.7844,32102.0
2020-01-07 11:20:00,120.36,120.55,120.24,120.52,18004.0,108.7935,108.9652,108.685,108.9381,18004.0
2020-01-07 11:30:00,120.55,120.59,120.35,120.46,25210.0,108.9652,109.0014,108.7844,108.8839,25210.0
2020-01-07 11:40:00,120.45,120.5,120.26,120.31,17872.0,108.8748,108.92,108.7031,108.7483,17872.0
2020-01-07 11:50:00,120.3,120.33,120.13,120.21,14632.0,108.7393,108.7664,108.5856,108.6579,14632.0
2020-01-07 12:00:00,120.21,120.22,120.08,120.16,11929.0,108.6579,108.6669,108.5404,108.6127,11929.0
2020-01-07 12:10:00,120.13,120.27,120.02,120.22,18489.0,108.5856,108.7121,108.4862,108.6669,18489.0
2020-01-07 12:20:00,120.23,120.35,120.2,120.35,9850.0,108.676,108.7844,108.6489,108.7844,9850.0
2020-01-07 12:30:00,120.33,120.36,120.04,120.07,15263.0,108.7664,108.7935,108.5042,108.5314,15263.0
2020-01-07 12:40:00,120.04,120.17,120.0,120.06,9239.0,108.5042,108.6217,108.4681,108.5223,9239.0
2020-01-07 12:50:00,120.08,120.21,120.08,120.17,9513.0,108.5404,108.6579,108.5404,108.6217,9513.0
2020-01-07 13:00:00,120.12,120.29,120.12,120.29,14549.0,108.5765,108.7302,108.5765,108.7302,14549.0
2020-01-07 13:10:00,120.3,120.32,120.11,120.17,30127.0,108.7393,108.7573,108.5675,108.6217,30127.0
2020-01-07 13:20:00,120.17,120.26,119.99,120.01,47531.0,108.6217,108.7031,108.459,108.4771,47531.0
2020-01-07 13:30:00,120.0,120.01,119.87,119.89,41632.0,108.4681,108.4771,108.3506,108.3687,41632.0
2020-01-07 13:40:00,119.9,119.96,119.74,119.79,57588.0,108.3777,108.4319,108.2331,108.2783,57588.0
2020-01-07 13:50:00,119.78,119.96,119.72,119.96,11898.0,108.2692,108.4319,108.215,108.4319,11898.0
2020-01-07 14:00:00,119.94,119.94,119.73,119.74,13937.0,108.4138,108.4138,108.224,108.2331,13937.0
2020-01-07 14:10:00,119.73,119.83,119.44,119.49,41247.0,108.224,108.3144,107.9619,108.0071,41247.0
2020-01-07 14:20:00,119.46,119.71,119.43,119.65,44714.0,107.98,108.2059,107.9529,108.1517,44714.0
2020-01-07 14:30:00,119.62,119.69,119.53,119.53,14440.0,108.1246,108.1879,108.0432,108.0432,14440.0
2020-01-07 14:40:00,119.5,119.82,119.48,119.75,11664.0,108.0161,108.3054,107.9981,108.2421,11664.0
2020-01-07 14:50:00,119.73,119.79,119.7,119.75,13245.0,108.224,108.2783,108.1969,108.2421,13245.0
2020-01-07 15:00:00,119.76,119.84,119.64,119.8,14315.0,108.2511,108.3235,108.1427,108.2873,14315.0
2020-01-07 15:10:00,119.8,119.98,119.78,119.9,18545.0,108.2873,108.45,108.2692,108.3777,18545.0
2020-01-07 15:20:00,119.89,119.89,119.76,119.84,14528.0,108.3687,108.3687,108.2511,108.3235,14528.0
2020-01-07 15:30:00,119.83,119.83,119.61,119.66,23802.0,108.3144,108.3144,108.1156,108.1608,23802.0
2020-01-07 15:40:00,119.66,119.77,119.62,119.67,39964.0,108.1608,108.2602,108.1246,108.1698,39964.0
2020-01-07 15:50:00,119.66,119.66,119.38,119.6,247830.0,108.1608,108.1608,107.9077,108.1065,247830.0
2020-01-08 09:30:00,120.31,120.32,119.69,120.27,48910.0,108.7483,108.7573,108.1879,108.7121,48910.0
2020-01-08 09:40:00,120.21,120.41,120.01,120.14,27131.0,108.6579,108.8387,108.4771,108.5946,27131.0
2020-01-08 09:50:00,120.13,120.79,119.96,120.74,15950.0,108.5856,109.1822,108.4319,109.137,15950.0
2020-01-08 10:00:00,120.64,120.79,120.54,120.71,28148.0,109.0466,109.1822,108.9562,109.1098,28148.0
2020-01-08 10:10:00,120.71,120.84,120.56,120.63,30861.0,109.1098,109.2274,108.9743,109.0375,30861.0
2020-01-08 10:20:00,120.65,120.69,120.47,120.55,16968.0,109.0556,109.0918,108.8929,108.9652,16968.0
2020-01-08 10:30:00,120.57,120.77,120.5,120.77,17092.0,108.9833,109.1641,108.92,109.1641,17092.0
2020-01-08 10:40:00,120.77,120.77,120.11,120.18,13415.0,109.1641,109.1641,108.5675,108.6308,13415.0
2020-01-08 10:50:00,120.19,120.62,120.17,120.62,13668.0,108.6398,109.0285,108.6217,109.0285,13668.0
2020-01-08 11:00:00,120.63,120.67,120.49,120.6,20274.0,109.0375,109.0737,108.911,109.0104,20274.0
2020-01-08 11:10:00,120.59,120.63,120.49,120.53,7924.0,109.0014,109.0375,108.911,108.9471,7924.0
2020-01-08 11:20:00,120.55,120.76,120.11,120.7,18959.0,108.9652,109.155,108.5675,109.1008,18959.0
2020-01-08 11:30:00,120.61,120.99,120.32,120.97,13547.0,109.0195,109.3629,108.7573,109.3449,13547.0
2020-01-08 11:40:00,120.96,121.46,120.94,121.22,47283.0,109.3358,109.7878,109.3177,109.5708,47283.0
2020-01-08 11:50:00,121.25,121.33,120.94,120.97,12587.0,109.598,109.6703,109.3177,109.3449,12587.0
2020-01-08 12:00:00,120.97,121.14,120.97,121.08,17019.0,109.3449,109.4985,109.3449,109.4443,17019.0
2020-01-08 12:10:00,121.07,121.09,120.9,120.95,12473.0,109.4353,109.4533,109.2816,109.3268,12473.0
2020-01-08 12:20:00,120.94,120.99,120.86,120.93,12521.0,109.3177,109.3629,109.2454,109.3087,12521.0
2020-01-08 12:30:00,120.95,120.98,120.72,120.73,11522.0,109.3268,109.3539,109.1189,109.1279,11522.0
2020-01-08 12:40:00,120.75,120.75,120.65,120.74,11406.0,109.146,109.146,109.0556,109.137,11406.0
2020-01-08 12:50:00,120.75,120.81,120.67,120.71,15886.0,109.146,109.2002,109.0737,109.1098,15886.0
2020-01-08 13:00:00,120.71,120.78,120.59,120.65,8598.0,109.1098,109.1731,109.0014,109.0556,8598.0
2020-01-08 13:10:00,120.66,120.67,120.55,120.6,6951.0,109.0647,109.0737,108.9652,109.0104,6951.0
2020-01-08 13:20:00,120.59,120.68,120.53,120.63,12673.0,109.0014,109.0827,108.9471,109.0375,12673.0
2020-01-08 13:30:00,120.63,120.77,120.6,120.74,16191.0,109.0375,109.1641,109.0104,109.137,16191.0
2020-01-08 13:40:00,120.74,120.75,120.63,120.65,11685.0,109.137,109.146,109.0375,109.0556,11685.0
2020-01-08 13:50:00,120.65,120.79,120.48,120.49,25845.0,109.0556,109.1822,108.902,108.911,25845.0
2020-01-08 14:00:00,120.51,120.61,120.48,120.54,39860.0,108.9291,109.0195,108.902,108.9562,39860.0
2020-01-08 14:10:00,120.57,120.64,120.53,120.55,13627.0,108.9833,109.0466,108.9471,108.9652,13627.0
2020-01-08 14:20:00,120.58,120.69,120.55,120.69,11445.0,108.9923,109.0918,108.9652,109.0918,11445.0
2020-01-08 14:30:00,120.68,120.85,120.66,120.81,14925.0,109.0827,109.2364,109.0647,109.2002,14925.0
2020-01-08 14:40:00,120.83,120.89,120.8,120.84,12439.0,109.2183,109.2726,109.1912,109.2274,12439.0
2020-01-08 14:50:00,120.87,120.99,120.86,120.98,20287.0,109.2545,109.3629,109.2454,109.3539,20287.0
2020-01-08 15:00:00,120.99,121.2,120.98,121.2,19998.0,109.3629,109.5528,109.3539,109.5528,19998.0
2020-01-08 15:10:00,121.19,121.29,121.13,121.27,28735.0,109.5437,109.6341,109.4895,109.616,28735.0
2020-01-08 15:20:00,121.26,121.26,121.13,121.14,39925.0,109.607,109.607,109.4895,109.4985,39925.0
2020-01-08 15:30:00,121.13,121.15,121.04,121.09,43133.0,109.4895,109.5076,109.4081,109.4533,43133.0
2020-01-08 15:40:00,121.1,121.15,120.71,120.81,74989.0,109.4624,109.5076,109.1098,109.2002,74989.0
2020-01-08 15:50:00,120.77,120.8,120.48,120.65,160107.0,109.1641,109.1912,108.902,109.0556,160107.0
2020-01-09 09:30:00,121.63,121.69,120.45,120.9,65209.0,109.9414,109.9957,108.8748,109.2816,65209.0
2020-01-09 09:40:00,120.89,121.31,120.87,121.08,44471.0,109.2726,109.6522,109.2545,109.4443,44471.0
2020-01-09 09:50:00,121.1,121.25,120.85,120.95,44565.0,109.4624,109.598,109.2364,109.3268,44565.0
2020-01-09 10:00:00,120.94,121.09,120.66,121.03,26171.0,109.3177,109.4533,109.0647,109.3991,26171.0
2020-01-09 10:10:00,121.06,121.28,121.02,121.03,13246.0,109.4262,109.6251,109.3901,109.3991,13246.0
2020-01-09 10:20:00,121.03,121.04,120.87,120.97,13562.0,109.3991,109.4081,109.2545,109.3449,13562.0
2020-01-09 10:30:00,120.97,121.29,120.9,121.29,11739.0,109.3449,109.6341,109.2816,109.6341,11739.0
2020-01-09 10:40:00,121.27,121.3,121.1,121.25,10913.0,109.616,109.6432,109.4624,109.598,10913.0
2020-01-09 10:50:00,121.22,121.23,120.96,121.01,26628.0,109.5708,109.5799,109.3358,109.381,26628.0
2020-01-09 11:00:00,121.0,121.01,120.76,120.76,14426.0,109.372,109.381,109.155,109.155,14426.0
2020-01-09 11:10:00,120.74,120.85,120.66,120.74,11658.0,109.137,109.2364,109.0647,109.137,11658.0
2020-01-09 11:20:00,120.68,120.68,120.28,120.44,10953.0,109.0827,109.0827,108.7212,108.8658,10953.0
2020-01-09 11:30:00,120.44,120.59,120.39,120.49,14486.0,108.8658,109.0014,108.8206,108.911,14486.0
2020-01-09 11:40:00,120.48,120.53,120.37,120.46,9742.0,108.902,108.9471,108.8025,108.8839,9742.0
2020-01-09 11:50:00,120.46,120.49,120.31,120.39,7970.0,108.8839,108.911,108.7483,108.8206,7970.0
2020-01-09 12:00:00,120.44,120.46,120.32,120.35,8102.0,108.8658,108.8839,108.7573,108.7844,8102.0
2020-01-09 12:10:00,120.35,120.35,120.25,120.3,15166.0,108.7844,108.7844,108.6941,108.7393,15166.0
2020-01-09 12:20:00,120.25,120.25,119.82,120.07,12626.0,108.6941,108.6941,108.3054,108.5314,12626.0
2020-01-09 12:30:00,120.06,120.09,119.87,119.87,8437.0,108.5223,108.5494,108.3506,108.3506,8437.0
2020-01-09 12:40:00,119.82,120.03,119.74,120.02,7005.0,108.3054,108.4952,108.2331,108.4862,7005.0
2020-01-09 12:50:00,120.01,120.06,119.94,120.04,23932.0,108.4771,108.5223,108.4138,108.5042,23932.0
2020-01-09 13:00:00,120.06,120.19,119.99,120.04,10267.0,108.5223,108.6398,108.459,108.5042,10267.0
2020-01-09 13:10:00,120.02,120.18,119.95,120.02,11300.0,108.4862,108.6308,108.4229,108.4862,11300.0
2020-01-09 13:20:00,119.98,120.09,119.91,120.0,7533.0,108.45,108.5494,108.3867,108.4681,7533.0
2020-01-09 13:30:00,120.02,120.12,120.0,120.04,8427.0,108.4862,108.5765,108.4681,108.5042,8427.0
2020-01-09 13:40:00,120.05,120.17,119.94,120.07,10311.0,108.5133,108.6217,108.4138,108.5314,10311.0
2020-01-09 13:50:00,120.1,120.2,120.09,120.14,10299.0,108.5585,108.6489,108.5494,108.5946,10299.0
2020-01-09 14:00:00,120.15,120.27,120.14,120.19,11154.0,108.6037,108.7121,108.5946,108.6398,11154.0
2020-01-09 14:10:00,120.18,120.22,120.1,120.18,5447.0,108.6308,108.6669,108.5585,108.6308,5447.0
2020-01-09 14:20:00,120.18,120.21,120.09,120.13,10218.0,108.6308,108.6579,108.5494,108.5856,10218.0
2020-01-09 14:30:00,120.13,120.34,120.13,120.29,15810.0,108.5856,108.7754,108.5856,108.7302,15810.0
2020-01-09 14:40:00,120.31,120.36,120.16,120.22,14350.0,108.7483,108.7935,108.6127,108.6669,14350.0
2020-01-09 14:50:00,120.22,120.24,120.1,120.13,10066.0,108.6669,108.685,108.5585,108.5856,10066.0
2020-01-09 15:00:00,120.13,120.18,120.08,120.09,21081.0,108.5856,108.6308,108.5404,108.5494,21081.0
2020-01-09 15:10:00,120.09,120.19,120.05,120.11,17038.0,108.5494,108.6398,108.5133,108.5675,17038.0
2020-01-09 15:20:00,120.11,120.22,120.05,120.2,21518.0,108.5675,108.6669,108.5133,108.6489,21518.0
2020-01-09 15:30:00,120.23,120.3,120.19,120.19,32801.0,108.676,108.7393,108.6398,108.6398,32801.0
2020-01-09 15:40:00,120.19,120.32,120.13,120.16,32106.0,108.6398,108.7573,108.5856,108.6127,32106.0
2020-01-09 15:50:00,120.18,120.67,120.18,120.65,132194.0,108.6308,109.0737,108.6308,109.0556,132194.0
2020-01-10 09:30:00,120.8,120.81,120.0,120.23,27511.0,109.1912,109.2002,108.4681,108.676,27511.0
2020-01-10 09:40:00,120.21,120.52,120.0,120.19,17695.0,108.6579,108.9381,108.4681,108.6398,17695.0
2020-01-10 09:50:00,120.2,120.31,120.09,120.26,14364.0,108.6489,108.7483,108.5494,108.7031,14364.0
2020-01-10 10:00:00,120.28,120.44,120.23,120.36,10347.0,108.7212,108.8658,108.676,108.7935,10347.0
2020-01-10 10:10:00,120.37,120.45,120.1,120.1,14232.0,108.8025,108.8748,108.5585,108.5585,14232.0
2020-01-10 10:20:00,120.12,120.16,119.92,119.93,6168.0,108.5765,108.6127,108.3958,108.4048,6168.0
2020-01-10 10:30:00,120.0,120.17,119.93,120.1,14153.0,108.4681,108.6217,108.4048,108.5585,14153.0
2020-01-10 10:40:00,120.1,120.12,119.7,119.7,13997.0,108.5585,108.5765,108.1969,108.1969,13997.0
2020-01-10 10:50:00,119.65,119.77,119.48,119.77,41654.0,108.1517,108.2602,107.9981,108.2602,41654.0
2020-01-10 11:00:00,119.83,120.06,119.83,119.98,10117.0,108.3144,108.5223,108.3144,108.45,10117.0
2020-01-10 11:10:00,119.98,120.01,119.72,119.72,6775.0,108.45,108.4771,108.215,108.215,6775.0
2020-01-10 11:20:00,119.81,119.81,119.45,119.46,8556.0,108.2963,108.2963,107.9709,107.98,8556.0
2020-01-10 11:30:00,119.47,119.52,119.24,119.5,9409.0,107.989,108.0342,107.7811,108.0161,9409.0
2020-01-10 11:40:00,119.47,119.47,119.11,119.13,19857.0,107.989,107.989,107.6636,107.6817,19857.0
2020-01-10 11:50:00,119.16,119.37,119.12,119.24,15363.0,107.7088,107.8986,107.6726,107.7811,15363.0
2020-01-10 12:00:00,119.23,119.23,118.76,118.79,21078.0,107.7721,107.7721,107.3472,107.3744,21078.0
2020-01-10 12:10:00,118.8,118.94,118.65,118.67,18930.0,107.3834,107.5099,107.2478,107.2659,18930.0
2020-01-10 12:20:00,118.63,118.87,118.55,118.87,19036.0,107.2297,107.4467,107.1574,107.4467,19036.0
2020-01-10 12:30:00,118.91,118.92,118.69,118.82,23822.0,107.4828,107.4919,107.284,107.4015,23822.0
2020-01-10 12:40:00,118.89,118.91,118.62,118.8,74042.0,107.4648,107.4828,107.2207,107.3834,74042.0
2020-01-10 12:50:00,118.8,118.93,118.7,118.73,73216.0,107.3834,107.5009,107.293,107.3201,73216.0
2020-01-10 13:00:00,118.73,119.08,118.73,119.08,19537.0,107.3201,107.6365,107.3201,107.6365,19537.0
2020-01-10 13:10:00,119.05,119.13,118.98,119.12,14102.0,107.6094,107.6817,107.5461,107.6726,14102.0
2020-01-10 13:20:00,119.16,119.25,119.08,119.25,7376.0,107.7088,107.7902,107.6365,107.7902,7376.0
2020-01-10 13:30:00,119.27,119.38,119.21,119.33,15545.0,107.8082,107.9077,107.754,107.8625,15545.0
2020-01-10 13:40:00,119.31,119.67,119.3,119.66,24295.0,107.8444,108.1698,107.8353,108.1608,24295.0
2020-01-10 13:50:00,119.66,119.86,119.47,119.47,53075.0,108.1608,108.3415,107.989,107.989,53075.0
2020-01-10 14:00:00,119.46,119.53,119.38,119.42,10092.0,107.98,108.0432,107.9077,107.9438,10092.0
2020-01-10 14:10:00,119.39,119.39,119.27,119.34,7914.0,107.9167,107.9167,107.8082,107.8715,7914.0
2020-01-10 14:20:00,119.32,119.32,119.18,119.21,5441.0,107.8534,107.8534,107.7269,107.754,5441.0
2020-01-10 14:30:00,119.21,119.23,119.01,119.09,11696.0,107.754,107.7721,107.5732,107.6455,11696.0
2020-01-10 14:40:00,119.1,119.15,119.01,119.1,10220.0,107.6546,107.6998,107.5732,107.6546,10220.0
2020-01-10 14:50:00,119.14,119.17,119.05,119.11,11495.0,107.6907,107.7178,107.6094,107.6636,11495.0
2020-01-10 15:00:00,119.11,119.16,118.86,118.86,29916.0,107.6636,107.7088,107.4376,107.4376,29916.0
2020-01-10 15:10:00,118.86,118.9,118.73,118.75,27085.0,107.4376,107.4738,107.3201,107.3382,27085.0
2020-01-10 15:20:00,118.74,118.89,118.66,118.75,26937.0,107.3292,107.4648,107.2569,107.3382,26937.0
2020-01-10 15:30:00,118.73,118.75,118.52,118.55,30333.0,107.3201,107.3382,107.1303,107.1574,30333.0
2020-01-10 15:40:00,118.56,118.69,118.38,118.44,49412.0,107.1665,107.284,107.0038,107.058,49412.0
2020-01-10 15:50:00,118.44,118.76,118.37,118.54,136003.0,107.058,107.3472,106.9947,107.1484,136003.0
2020-01-13 09:30:00,118.78,119.01,118.22,118.87,32477.0,107.3653,107.5732,106.8591,107.4467,32477.0
2020-01-13 09:40:00,118.85,119.04,118.75,118.96,9923.0,107.4286,107.6003,107.3382,107.528,9923.0
2020-01-13 09:50:00,118.93,119.34,118.91,119.2,22318.0,107.5009,107.8715,107.4828,107.745,22318.0
2020-01-13 10:00:00,119.17,119.35,119.04,119.25,24108.0,107.7178,107.8805,107.6003,107.7902,24108.0
2020-01-13 10:10:00,119.26,119.37,119.06,119.34,8518.0,107.7992,107.8986,107.6184,107.8715,8518.0
2020-01-13 10:20:00,119.31,119.57,119.19,119.49,8568.0,107.8444,108.0794,107.7359,108.0071,8568.0
2020-01-13 10:30:00,119.49,119.64,119.36,119.5,14706.0,108.0071,108.1427,107.8896,108.0161,14706.0
2020-01-13 10:40:00,119.46,119.56,119.38,119.55,4640.0,107.98,108.0704,107.9077,108.0613,4640.0
2020-01-13 10:50:00,119.54,119.62,119.45,119.45,6907.0,108.0523,108.1246,107.9709,107.9709,6907.0
2020-01-13 11:00:00,119.45,119.48,119.35,119.36,10200.0,107.9709,107.9981,107.8805,107.8896,10200.0
2020-01-13 11:10:00,119.35,119.35,119.19,119.25,4920.0,107.8805,107.8805,107.7359,107.7902,4920.0
2020-01-13 11:20:00,119.25,119.53,119.13,119.34,20016.0,107.7902,108.0432,107.6817,107.8715,20016.0
2020-01-13 11:30:00,119.39,119.4,119.21,119.22,10170.0,107.9167,107.9257,107.754,107.763,10170.0
2020-01-13 11:40:00,119.26,119.35,119.04,119.34,25800.0,107.7992,107.8805,107.6003,107.8715,25800.0
2020-01-13 11:50:00,119.36,119.39,119.17,119.35,8552.0,107.8896,107.9167,107.7178,107.8805,8552.0
2020-01-13 12:00:00,119.35,119.44,119.26,119.29,9855.0,107.8805,107.9619,107.7992,107.8263,9855.0
2020-01-13 12:10:00,119.29,119.4,119.21,119.21,21989.0,107.8263,107.9257,107.754,107.754,21989.0
2020-01-13 12:20:00,119.21,119.24,119.13,119.15,10917.0,107.754,107.7811,107.6817,107.6998,10917.0
2020-01-13 12:30:00,119.15,119.27,119.08,119.14,35066.0,107.6998,107.8082,107.6365,107.6907,35066.0
2020-01-13 12:40:00,119.17,119.23,119.04,119.09,6839.0,107.7178,107.7721,107.6003,107.6455,6839.0
2020-01-13 12:50:00,119.08,119.16,119.07,119.14,5223.0,107.6365,107.7088,107.6275,107.6907,5223.0
2020-01-13 13:00:00,119.13,119.13,119.03,119.03,10644.0,107.6817,107.6817,107.5913,107.5913,10644.0
2020-01-13 13:10:00,119.01,119.16,119.01,119.16,7721.0,107.5732,107.7088,107.5732,107.7088,7721.0
2020-01-13 13:20:00,119.14,119.18,119.11,119.16,7027.0,107.6907,107.7269,107.6636,107.7088,7027.0
2020-01-13 13:30:00,119.17,119.24,119.09,119.23,12667.0,107.7178,107.7811,107.6455,107.7721,12667.0
2020-01-13 13:40:00,119.19,119.19,119.1,119.14,12238.0,107.7359,107.7359,107.6546,107.6907,12238.0
2020-01-13 13:50:00,119.15,119.22,119.12,119.13,8459.0,107.6998,107.763,107.6726,107.6817,8459.0
2020-01-13 14:00:00,119.15,119.22,119.03,119.17,11478.0,107.6998,107.763,107.5913,107.7178,11478.0
2020-01-13 14:10:00,119.16,119.2,119.12,119.18,11395.0,107.7088,107.745,107.6726,107.7269,11395.0
2020-01-13 14:20:00,119.19,119.27,119.16,119.23,9923.0,107.7359,107.8082,107.7088,107.7721,9923.0
2020-01-13 14:30:00,119.24,119.28,119.2,119.23,10631.0,107.7811,107.8173,107.745,107.7721,10631.0
2020-01-13 14:40:00,119.24,119.25,119.14,119.15,11268.0,107.7811,107.7902,107.6907,107.6998,11268.0
2020-01-13 14:50:00,119.15,119.2,119.12,119.2,8568.0,107.6998,107.745,107.6726,107.745,8568.0
2020-01-13 15:00:00,119.21,119.21,119.07,119.09,11899.0,107.754,107.754,107.6275,107.6455,11899.0
2020-01-13 15:10:00,119.1,119.13,119.07,119.07,11429.0,107.6546,107.6817,107.6275,107.6275,11429.0
2020-01-13 15:20:00,119.08,119.14,118.96,119.08,25303.0,107.6365,107.6907,107.528,107.6365,25303.0
2020-01-13 15:30:00,119.07,119.07,118.83,118.96,67557.0,107.6275,107.6275,107.4105,107.528,67557.0
2020-01-13 15:40:00,118.96,119.04,118.78,118.84,58622.0,107.528,107.6003,107.3653,107.4196,58622.0
2020-01-13 15:50:00,118.85,119.07,118.84,119.04,156616.0,107.4286,107.6275,107.4196,107.6003,156616.0
2020-01-14 09:30:00,118.98,119.6,118.7,119.53,19010.0,107.5461,108.1065,107.293,108.0432,19010.0
2020-01-14 09:40:00,119.45,119.52,119.14,119.19,10454.0,107.9709,108.0342,107.6907,107.7359,10454.0
2020-01-14 09:50:00,119.21,119.33,119.14,119.25,11086.0,107.754,107.8625,107.6907,107.7902,11086.0
2020-01-14 10:00:00,119.17,119.37,119.12,119.33,18290.0,107.7178,107.8986,107.6726,107.8625,18290.0
2020-01-14 10:10:00,119.33,119.47,119.21,119.4,6690.0,107.8625,107.989,107.754,107.9257,6690.0
2020-01-14 10:20:00,119.35,119.35,119.16,119.29,8107.0,107.8805,107.8805,107.7088,107.8263,8107.0
2020-01-14 10:30:00,119.31,119.54,119.31,119.5,12279.0,107.8444,108.0523,107.8444,108.0161,12279.0
2020-01-14 10:40:00,119.52,119.54,119.23,119.28,10625.0,108.0342,108.0523,107.7721,107.8173,10625.0
2020-01-14 10:50:00,119.3,119.45,119.15,119.43,10402.0,107.8353,107.9709,107.6998,107.9529,10402.0
2020-01-14 11:00:00,119.46,119.64,119.45,119.46,18038.0,107.98,108.1427,107.9709,107.98,18038.0
2020-01-14 11:10:00,119.47,119.55,119.39,119.41,13711.0,107.989,108.0613,107.9167,107.9348,13711.0
2020-01-14 11:20:00,119.49,119.54,119.33,119.4,10560.0,108.0071,108.0523,107.8625,107.9257,10560.0
2020-01-14 11:30:00,119.39,119.39,119.24,119.28,6178.0,107.9167,107.9167,107.7811,107.8173,6178.0
2020-01-14 11:40:00,119.29,119.31,119.21,119.28,6677.0,107.8263,107.8444,107.754,107.8173,6677.0
2020-01-14 11:50:00,119.26,119.54,119.25,119.53,9578.0,107.7992,108.0523,107.7902,108.0432,9578.0
2020-01-14 12:00:00,119.55,119.9,119.52,119.88,15757.0,108.0613,108.3777,108.0342,108.3596,15757.0
2020-01-14 12:10:00,119.9,120.04,119.82,119.88,11491.0,108.3777,108.5042,108.3054,108.3596,11491.0
2020-01-14 12:20:00,119.87,120.12,119.86,120.07,13781.0,108.3506,108.5765,108.3415,108.5314,13781.0
2020-01-14 12:30:00,120.1,120.45,120.08,120.43,13509.0,108.5585,108.8748,108.5404,108.8568,13509.0
2020-01-14 12:40:00,120.44,120.48,120.27,120.34,8874.0,108.8658,108.902,108.7121,108.7754,8874.0
2020-01-14 12:50:00,120.36,120.43,120.13,120.15,11926.0,108.7935,108.8568,108.5856,108.6037,11926.0
2020-01-14 13:00:00,120.16,120.25,120.13,120.24,6894.0,108.6127,108.6941,108.5856,108.685,6894.0
2020-01-14 13:10:00,120.23,120.35,120.1,120.3,10882.0,108.676,108.7844,108.5585,108.7393,10882.0
2020-01-14 13:20:00,120.29,120.32,120.15,120.21,6654.0,108.7302,108.7573,108.6037,108.6579,6654.0
2020-01-14 13:30:00,120.23,120.59,119.68,120.38,38377.0,108.676,109.0014,108.1788,108.8116,38377.0
2020-01-14 13:40:00,120.43,120.47,119.57,119.86,10502.0,108.8568,108.8929,108.0794,108.3415,10502.0
2020-01-14 13:50:00,119.88,119.93,119.62,119.62,8581.0,108.3596,108.4048,108.1246,108.1246,8581.0
2020-01-14 14:00:00,119.64,119.68,119.48,119.48,8626.0,108.1427,108.1788,107.9981,107.9981,8626.0
2020-01-14 14:10:00,119.5,119.7,119.28,119.66,17100.0,108.0161,108.1969,107.8173,108.1608,17100.0
2020-01-14 14:20:00,119.67,119.93,119.6,119.9,9505.0,108.1698,108.4048,108.1065,108.3777,9505.0
2020-01-14 14:30:00,119.86,120.02,119.86,119.95,9700.0,108.3415,108.4862,108.3415,108.4229,9700.0
2020-01-14 14:40:00,119.95,120.05,119.91,119.91,9680.0,108.4229,108.5133,108.3867,108.3867,9680.0
2020-01-14 14:50:00,119.95,119.96,119.79,119.83,10263.0,108.4229,108.4319,108.2783,108.3144,10263.0
2020-01-14 15:00:00,119.84,119.95,119.74,119.74,15897.0,108.3235,108.4229,108.2331,108.2331,15897.0
2020-01-14 15:10:00,119.76,119.78,119.52,119.7,12531.0,108.2511,108.2692,108.0342,108.1969,12531.0
2020-01-14 15:20:00,119.7,119.79,119.49,119.53,14469.0,108.1969,108.2783,108.0071,108.0432,14469.0
2020-01-14 15:30:00,119.52,119.67,119.5,119.67,22506.0,108.0342,108.1698,108.0161,108.1698,22506.0
2020-01-14 15:40:00,119.69,119.8,119.59,119.59,26260.0,108.1879,108.2873,108.0975,108.0975,26260.0
2020-01-14 15:50:00,119.54,119.57,119.36,119.53,81955.0,108.0523,108.0794,107.8896,108.0432,81955.0
2020-01-15 09:30:00,119.41,119.41,118.58,118.68,27621.0,107.9348,107.9348,107.1845,107.2749,27621.0
2020-01-15 09:40:00,118.67,118.78,118.43,118.5,29527.0,107.2659,107.3653,107.049,107.1122,29527.0
2020-01-15 09:50:00,118.5,118.59,118.16,118.28,21009.0,107.1122,107.1936,106.8049,106.9134,21009.0
2020-01-15 10:00:00,118.29,118.38,118.0,118.09,30792.0,106.9224,107.0038,106.6603,106.7416,30792.0
2020-01-15 10:10:00,118.1,118.15,117.94,118.11,23364.0,106.7507,106.7959,106.606,106.7597,23364.0
2020-01-15 10:20:00,118.15,118.24,117.94,118.19,16659.0,106.7959,106.8772,106.606,106.832,16659.0
2020-01-15 10:30:00,118.21,118.45,118.17,118.38,9886.0,106.8501,107.067,106.8139,107.0038,9886.0
2020-01-15 10:40:00,118.38,118.53,118.34,118.37,10257.0,107.0038,107.1393,106.9676,106.9947,10257.0
2020-01-15 10:50:00,118.36,118.47,118.23,118.46,9289.0,106.9857,107.0851,106.8682,107.0761,9289.0
2020-01-15 11:00:00,118.45,118.45,118.2,118.2,9743.0,107.067,107.067,106.8411,106.8411,9743.0
2020-01-15 11:10:00,118.24,118.3,118.06,118.27,18794.0,106.8772,106.9314,106.7145,106.9043,18794.0
2020-01-15 11:20:00,118.25,118.26,118.01,118.04,11389.0,106.8863,106.8953,106.6693,106.6964,11389.0
2020-01-15 11:30:00,118.04,118.05,117.84,117.88,20070.0,106.6964,106.7055,106.5157,106.5518,20070.0
2020-01-15 11:40:00,117.86,118.02,117.84,117.95,30401.0,106.5337,106.6784,106.5157,106.6151,30401.0
2020-01-15 11:50:00,117.93,118.0,117.69,117.77,12251.0,106.597,106.6603,106.3801,106.4524,12251.0
2020-01-15 12:00:00,117.8,117.88,117.67,117.78,48643.0,106.4795,106.5518,106.362,106.4614,48643.0
2020-01-15 12:10:00,117.76,117.86,117.72,117.77,22385.0,106.4433,106.5337,106.4072,106.4524,22385.0
2020-01-15 12:20:00,117.74,117.75,117.57,117.62,18584.0,106.4253,106.4343,106.2716,106.3168,18584.0
2020-01-15 12:30:00,117.64,117.73,117.57,117.65,33900.0,106.3349,106.4162,106.2716,106.3439,33900.0
2020-01-15 12:40:00,117.7,117.75,117.56,117.57,20735.0,106.3891,106.4343,106.2626,106.2716,20735.0
2020-01-15 12:50:00,117.52,117.62,117.5,117.55,26870.0,106.2264,106.3168,106.2083,106.2535,26870.0
2020-01-15 13:00:00,117.55,117.69,117.39,117.46,50203.0,106.2535,106.3801,106.1089,106.1722,50203.0
2020-01-15 13:10:00,117.48,117.58,117.26,117.57,56033.0,106.1903,106.2806,105.9914,106.2716,56033.0
2020-01-15 13:20:00,117.57,117.6,117.42,117.53,13561.0,106.2716,106.2987,106.136,106.2354,13561.0
2020-01-15 13:30:00,117.53,117.63,117.38,117.54,14300.0,106.2354,106.3258,106.0999,106.2445,14300.0
2020-01-15 13:40:00,117.54,117.6,117.43,117.46,9876.0,106.2445,106.2987,106.1451,106.1722,9876.0
2020-01-15 13:50:00,117.44,117.47,117.23,117.27,15959.0,106.1541,106.1812,105.9643,106.0004,15959.0
2020-01-15 14:00:00,117.26,117.46,117.23,117.46,23615.0,105.9914,106.1722,105.9643,106.1722,23615.0
2020-01-15 14:10:00,117.49,117.68,117.49,117.68,14315.0,106.1993,106.371,106.1993,106.371,14315.0
2020-01-15 14:20:00,117.67,117.84,117.67,117.82,30827.0,106.362,106.5157,106.362,106.4976,30827.0
2020-01-15 14:30:00,117.83,117.94,117.74,117.85,19076.0,106.5066,106.606,106.4253,106.5247,19076.0
2020-01-15 14:40:00,117.86,117.92,117.81,117.86,14054.0,106.5337,106.588,106.4885,106.5337,14054.0
2020-01-15 14:50:00,117.86,117.87,117.69,117.7,17916.0,106.5337,106.5428,106.3801,106.3891,17916.0
2020-01-15 15:00:00,117.71,117.73,117.54,117.54,12967.0,106.3981,106.4162,106.2445,106.2445,12967.0
2020-01-15 15:10:00,117.52,117.66,117.52,117.59,13841.0,106.2264,106.353,106.2264,106.2897,13841.0
2020-01-15 15:20:00,117.59,117.64,117.31,117.45,30074.0,106.2897,106.3349,106.0366,106.1631,30074.0
2020-01-15 15:30:00,117.46,117.54,117.32,117.42,35560.0,106.1722,106.2445,106.0456,106.136,35560.0
2020-01-15 15:40:00,117.42,117.59,117.29,117.55,51492.0,106.136,106.2897,106.0185,106.2535,51492.0
2020-01-15 15:50:00,117.56,117.6,117.41,117.52,149475.0,106.2626,106.2987,106.127,106.2264,149475.0
2020-01-16 09:30:00,118.22,118.99,118.17,118.59,43966.0,106.8591,107.5551,106.8139,107.1936,43966.0
2020-01-16 09:40:00,118.55,119.22,118.55,118.9,11446.0,107.1574,107.763,107.1574,107.4738,11446.0
2020-01-16 09:50:00,118.84,119.19,118.61,118.94,11796.0,107.4196,107.7359,107.2117,107.5099,11796.0
2020-01-16 10:00:00,118.93,118.98,118.61,118.92,14182.0,107.5009,107.5461,107.2117,107.4919,14182.0
2020-01-16 10:10:00,118.92,118.93,118.5,118.51,16964.0,107.4919,107.5009,107.1122,107.1213,16964.0
2020-01-16 10:20:00,118.49,118.69,118.43,118.64,10707.0,107.1032,107.284,107.049,107.2388,10707.0
2020-01-16 10:30:00,118.63,118.83,118.62,118.73,72699.0,107.2297,107.4105,107.2207,107.3201,72699.0
2020-01-16 10:40:00,118.76,118.95,118.76,118.88,40531.0,107.3472,107.519,107.3472,107.4557,40531.0
2020-01-16 10:50:00,118.91,118.91,118.62,118.81,34582.0,107.4828,107.4828,107.2207,107.3924,34582.0
2020-01-16 11:00:00,118.87,118.88,118.59,118.62,9524.0,107.4467,107.4557,107.1936,107.2207,9524.0
2020-01-16 11:10:00,118.65,118.67,118.09,118.09,11521.0,107.2478,107.2659,106.7416,106.7416,11521.0
2020-01-16 11:20:00,118.08,118.16,118.01,118.09,9079.0,106.7326,106.8049,106.6693,106.7416,9079.0
2020-01-16 11:30:00,118.08,118.23,118.03,118.15,12975.0,106.7326,106.8682,106.6874,106.7959,12975.0
2020-01-16 11:40:00,118.18,118.43,118.14,118.38,10208.0,106.823,107.049,106.7868,107.0038,10208.0
2020-01-16 11:50:00,118.38,118.39,118.17,118.21,43243.0,107.0038,107.0128,106.8139,106.8501,43243.0
2020-01-16 12:00:00,118.21,118.55,118.21,118.55,8415.0,106.8501,107.1574,106.8501,107.1574,8415.0
2020-01-16 12:10:00,118.55,118.64,118.47,118.63,5919.0,107.1574,107.2388,107.0851,107.2297,5919.0
2020-01-16 12:20:00,118.62,118.62,118.43,118.48,11513.0,107.2207,107.2207,107.049,107.0942,11513.0
2020-01-16 12:30:00,118.49,118.71,118.49,118.69,14309.0,107.1032,107.302,107.1032,107.284,14309.0
2020-01-16 12:40:00,118.69,118.69,118.52,118.69,14434.0,107.284,107.284,107.1303,107.284,14434.0
2020-01-16 12:50:00,118.68,118.68,118.48,118.48,7078.0,107.2749,107.2749,107.0942,107.0942,7078.0
2020-01-16 13:00:00,118.51,118.62,118.5,118.52,9251.0,107.1213,107.2207,107.1122,107.1303,9251.0
2020-01-16 13:10:00,118.52,118.52,118.35,118.38,10794.0,107.1303,107.1303,106.9766,107.0038,10794.0
2020-01-16 13:20:00,118.37,118.49,118.35,118.46,11334.0,106.9947,107.1032,106.9766,107.0761,11334.0
2020-01-16 13:30:00,118.44,118.74,118.43,118.72,10734.0,107.058,107.3292,107.049,107.3111,10734.0
2020-01-16 13:40:00,118.72,118.86,118.69,118.7,5449.0,107.3111,107.4376,107.284,107.293,5449.0
2020-01-16 13:50:00,118.71,118.72,118.64,118.67,7563.0,107.302,107.3111,107.2388,107.2659,7563.0
2020-01-16 14:00:00,118.65,118.65,118.51,118.58,5825.0,107.2478,107.2478,107.1213,107.1845,5825.0
2020-01-16 14:10:00,118.57,118.63,118.5,118.58,11605.0,107.1755,107.2297,107.1122,107.1845,11605.0
2020-01-16 14:20:00,118.57,118.59,118.51,118.56,5929.0,107.1755,107.1936,107.1213,107.1665,5929.0
2020-01-16 14:30:00,118.57,118.57,118.5,118.51,9547.0,107.1755,107.1755,107.1122,107.1213,9547.0
2020-01-16 14:40:00,118.53,118.59,118.46,118.59,22038.0,107.1393,107.1936,107.0761,107.1936,22038.0
2020-01-16 14:50:00,118.58,118.59,118.48,118.56,8088.0,107.1845,107.1936,107.0942,107.1665,8088.0
2020-01-16 15:00:00,118.55,118.65,118.53,118.62,11249.0,107.1574,107.2478,107.1393,107.2207,11249.0
2020-01-16 15:10:00,118.62,118.73,118.58,118.7,19235.0,107.2207,107.3201,107.1845,107.293,19235.0
2020-01-16 15:20:00,118.7,118.77,118.68,118.73,12054.0,107.293,107.3563,107.2749,107.3201,12054.0
2020-01-16 15:30:00,118.73,118.98,118.69,118.98,28370.0,107.3201,107.5461,107.284,107.5461,28370.0
2020-01-16 15:40:00,118.98,119.03,118.9,118.94,44612.0,107.5461,107.5913,107.4738,107.5099,44612.0
2020-01-16 15:50:00,118.95,119.2,118.95,119.15,138807.0,107.519,107.745,107.519,107.6998,138807.0
2020-01-17 09:30:00,119.73,119.79,119.28,119.76,188888.0,108.224,108.2783,107.8173,108.2511,188888.0
2020-01-17 09:40:00,119.75,119.92,119.46,119.84,20660.0,108.2421,108.3958,107.98,108.3235,20660.0
2020-01-17 09:50:00,119.92,119.92,119.6,119.74,32575.0,108.3958,108.3958,108.1065,108.2331,32575.0
2020-01-17 10:00:00,119.65,119.82,119.56,119.73,28047.0,108.1517,108.3054,108.0704,108.224,28047.0
2020-01-17 10:10:00,119.68,119.68,119.37,119.47,24627.0,108.1788,108.1788,107.8986,107.989,24627.0
2020-01-17 10:20:00,119.47,119.75,119.31,119.63,16904.0,107.989,108.2421,107.8444,108.1336,16904.0
2020-01-17 10:30:00,119.61,119.62,119.42,119.42,22651.0,108.1156,108.1246,107.9438,107.9438,22651.0
2020-01-17 10:40:00,119.47,119.61,119.29,119.39,9696.0,107.989,108.1156,107.8263,107.9167,9696.0
2020-01-17 10:50:00,119.48,119.51,119.3,119.4,11176.0,107.9981,108.0252,107.8353,107.9257,11176.0
2020-01-17 11:00:00,119.43,119.74,119.43,119.51,11513.0,107.9529,108.2331,107.9529,108.0252,11513.0
2020-01-17 11:10:00,119.5,119.6,119.07,119.11,27702.0,108.0161,108.1065,107.6275,107.6636,27702.0
2020-01-17 11:20:00,119.12,119.37,119.02,119.28,9924.0,107.6726,107.8986,107.5823,107.8173,9924.0
2020-01-17 11:30:00,119.28,119.43,119.14,119.36,8330.0,107.8173,107.9529,107.6907,107.8896,8330.0
2020-01-17 11:40:00,119.34,119.45,119.28,119.45,7036.0,107.8715,107.9709,107.8173,107.9709,7036.0
2020-01-17 11:50:00,119.47,119.53,119.32,119.51,8056.0,107.989,108.0432,107.8534,108.0252,8056.0
2020-01-17 12:00:00,119.54,119.62,119.48,119.56,6142.0,108.0523,108.1246,107.9981,108.0704,6142.0
2020-01-17 12:10:00,119.55,119.71,119.52,119.68,8835.0,108.0613,108.2059,108.0342,108.1788,8835.0
2020-01-17 12:20:00,119.66,119.79,119.63,119.76,16602.0,108.1608,108.2783,108.1336,108.2511,16602.0
2020-01-17 12:30:00,119.79,119.89,119.62,119.66,8714.0,108.2783,108.3687,108.1246,108.1608,8714.0
2020-01-17 12:40:00,119.68,119.9,119.67,119.81,13361.0,108.1788,108.3777,108.1698,108.2963,13361.0
2020-01-17 12:50:00,119.79,119.85,119.71,119.76,6130.0,108.2783,108.3325,108.2059,108.2511,6130.0
2020-01-17 13:00:00,119.77,119.88,119.73,119.77,9802.0,108.2602,108.3596,108.224,108.2602,9802.0
2020-01-17 13:10:00,119.78,119.8,119.63,119.7,8039.0,108.2692,108.2873,108.1336,108.1969,8039.0
2020-01-17 13:20:00,119.71,119.71,119.55,119.56,18621.0,108.2059,108.2059,108.0613,108.0704,18621.0
2020-01-17 13:30:00,119.51,119.55,119.46,119.53,10257.0,108.0252,108.0613,107.98,108.0432,10257.0
2020-01-17 13:40:00,119.52,119.52,119.46,119.48,6715.0,108.0342,108.0342,107.98,107.9981,6715.0
2020-01-17 13:50:00,119.5,119.64,119.5,119.63,9656.0,108.0161,108.1427,108.0161,108.1336,9656.0
2020-01-17 14:00:00,119.61,119.61,119.47,119.47,7741.0,108.1156,108.1156,107.989,107.989,7741.0
2020-01-17 14:10:00,119.46,119.56,119.36,119.53,9740.0,107.98,108.0704,107.8896,108.0432,9740.0
2020-01-17 14:20:00,119.54,119.57,119.48,119.48,7938.0,108.0523,108.0794,107.9981,107.9981,7938.0
2020-01-17 14:30:00,119.51,119.56,119.46,119.53,12556.0,108.0252,108.0704,107.98,108.0432,12556.0
2020-01-17 14:40:00,119.52,119.52,119.37,119.43,8629.0,108.0342,108.0342,107.8986,107.9529,8629.0
2020-01-17 14:50:00,119.43,119.47,119.32,119.47,14592.0,107.9529,107.989,107.8534,107.989,14592.0
2020-01-17 15:00:00,119.47,119.5,119.2,119.25,13697.0,107.989,108.0161,107.745,107.7902,13697.0
2020-01-17 15:10:00,119.26,119.36,119.18,119.3,13610.0,107.7992,107.8896,107.7269,107.8353,13610.0
2020-01-17 15:20:00,119.3,119.36,119.23,119.25,20440.0,107.8353,107.8896,107.7721,107.7902,20440.0
2020-01-17 15:30:00,119.26,119.41,119.14,119.14,36575.0,107.7992,107.9348,107.6907,107.6907,36575.0
2020-01-17 15:40:00,119.14,119.36,119.13,119.2,47171.0,107.6907,107.8896,107.6817,107.745,47171.0
2020-01-17 15:50:00,119.21,119.66,119.2,119.42,244049.0,107.754,108.1608,107.745,107.9438,244049.0
2020-01-21 09:30:00,118.33,118.95,118.0,118.37,50924.0,106.9586,107.519,106.6603,106.9947,50924.0
2020-01-21 09:40:00,118.46,118.63,118.15,118.42,21348.0,107.0761,107.2297,106.7959,107.0399,21348.0
2020-01-21 09:50:00,118.46,118.7,118.27,118.35,29301.0,107.0761,107.293,106.9043,106.9766,29301.0
2020-01-21 10:00:00,118.31,118.58,118.22,118.57,21968.0,106.9405,107.1845,106.8591,107.1755,21968.0
2020-01-21 10:10:00,118.62,118.79,118.45,118.45,15098.0,107.2207,107.3744,107.067,107.067,15098.0
2020-01-21 10:20:00,118.49,118.71,118.42,118.61,20402.0,107.1032,107.302,107.0399,107.2117,20402.0
2020-01-21 10:30:00,118.56,118.67,118.5,118.5,8201.0,107.1665,107.2659,107.1122,107.1122,8201.0
2020-01-21 10:40:00,118.49,118.63,118.46,118.63,8023.0,107.1032,107.2297,107.0761,107.2297,8023.0
2020-01-21 10:50:00,118.66,118.79,118.55,118.68,12197.0,107.2569,107.3744,107.1574,107.2749,12197.0
2020-01-21 11:00:00,118.65,118.79,118.64,118.77,7382.0,107.2478,107.3744,107.2388,107.3563,7382.0
2020-01-21 11:10:00,118.75,118.9,118.69,118.9,9719.0,107.3382,107.4738,107.284,107.4738,9719.0
2020-01-21 11:20:00,118.91,118.98,118.79,118.98,12315.0,107.4828,107.5461,107.3744,107.5461,12315.0
2020-01-21 11:30:00,118.98,119.05,118.87,119.04,18136.0,107.5461,107.6094,107.4467,107.6003,18136.0
2020-01-21 11:40:00,119.02,119.22,119.02,119.14,6346.0,107.5823,107.763,107.5823,107.6907,6346.0
2020-01-21 11:50:00,119.16,119.27,119.14,119.17,9172.0,107.7088,107.8082,107.6907,107.7178,9172.0
2020-01-21 12:00:00,119.18,119.34,119.13,119.29,10576.0,107.7269,107.8715,107.6817,107.8263,10576.0
2020-01-21 12:10:00,119.29,119.36,119.21,119.24,11445.0,107.8263,107.8896,107.754,107.7811,11445.0
2020-01-21 12:20:00,119.26,119.38,119.24,119.24,11143.0,107.7992,107.9077,107.7811,107.7811,11143.0
2020-01-21 12:30:00,119.24,119.33,119.18,119.24,9457.0,107.7811,107.8625,107.7269,107.7811,9457.0
2020-01-21 12:40:00,119.24,119.34,119.24,119.29,9991.0,107.7811,107.8715,107.7811,107.8263,9991.0
2020-01-21 12:50:00,119.29,119.34,119.26,119.3,8507.0,107.8263,107.8715,107.7992,107.8353,8507.0
2020-01-21 13:00:00,119.33,119.41,119.27,119.38,7314.0,107.8625,107.9348,107.8082,107.9077,7314.0
2020-01-21 13:10:00,119.38,119.4,119.07,119.11,12137.0,107.9077,107.9257,107.6275,107.6636,12137.0
2020-01-21 13:20:00,119.09,119.19,118.94,119.16,13732.0,107.6455,107.7359,107.5099,107.7088,13732.0
2020-01-21 13:30:00,119.17,119.17,119.0,119.03,13211.0,107.7178,107.7178,107.5642,107.5913,13211.0
2020-01-21 13:40:00,119.06,119.16,119.01,119.12,30197.0,107.6184,107.7088,107.5732,107.6726,30197.0
2020-01-21 13:50:00,119.13,119.22,119.04,119.11,41860.0,107.6817,107.763,107.6003,107.6636,41860.0
2020-01-21 14:00:00,119.1,119.24,119.1,119.19,14170.0,107.6546,107.7811,107.6546,107.7359,14170.0
2020-01-21 14:10:00,119.19,119.28,119.14,119.23,6920.0,107.7359,107.8173,107.6907,107.7721,6920.0
2020-01-21 14:20:00,119.23,119.23,119.14,119.18,7528.0,107.7721,107.7721,107.6907,107.7269,7528.0
2020-01-21 14:30:00,119.17,119.25,119.15,119.18,9577.0,107.7178,107.7902,107.6998,107.7269,9577.0
2020-01-21 14:40:00,119.18,119.29,119.17,119.24,8422.0,107.7269,107.8263,107.7178,107.7811,8422.0
2020-01-21 14:50:00,119.27,119.39,119.2,119.38,15206.0,107.8082,107.9167,107.745,107.9077,15206.0
2020-01-21 15:00:00,119.39,119.62,119.36,119.56,41474.0,107.9167,108.1246,107.8896,108.0704,41474.0
2020-01-21 15:10:00,119.62,119.67,119.57,119.59,21550.0,108.1246,108.1698,108.0794,108.0975,21550.0
2020-01-21 15:20:00,119.61,119.61,119.5,119.57,17433.0,108.1156,108.1156,108.0161,108.0794,17433.0
2020-01-21 15:30:00,119.55,119.65,119.44,119.47,20927.0,108.0613,108.1517,107.9619,107.989,20927.0
2020-01-21 15:40:00,119.48,119.63,119.3,119.3,70229.0,107.9981,108.1336,107.8353,107.8353,70229.0
2020-01-21 15:50:00,119.29,119.4,119.19,119.3,170329.0,107.8263,107.9257,107.7359,107.8353,170329.0
2020-01-22 09:30:00,119.64,120.56,119.28,120.56,39061.0,108.1427,108.9743,107.8173,108.9743,39061.0
2020-01-22 09:40:00,120.47,120.72,120.28,120.29,21631.0,108.8929,109.1189,108.7212,108.7302,21631.0
2020-01-22 09:50:00,120.29,120.34,119.72,119.89,17018.0,108.7302,108.7754,108.215,108.3687,17018.0
2020-01-22 10:00:00,119.88,120.18,119.85,120.12,16948.0,108.3596,108.6308,108.3325,108.5765,16948.0
2020-01-22 10:10:00,120.09,120.51,120.08,120.51,15534.0,108.5494,108.9291,108.5404,108.9291,15534.0
2020-01-22 10:20:00,120.5,120.79,120.5,120.69,23418.0,108.92,109.1822,108.92,109.0918,23418.0
2020-01-22 10:30:00,120.73,120.75,120.48,120.71,13244.0,109.1279,109.146,108.902,109.1098,13244.0
2020-01-22 10:40:00,120.72,120.94,120.7,120.7,31096.0,109.1189,109.3177,109.1008,109.1008,31096.0
2020-01-22 10:50:00,120.72,120.81,120.6,120.62,20233.0,109.1189,109.2002,109.0104,109.0285,20233.0
2020-01-22 11:00:00,120.63,120.8,120.52,120.71,9911.0,109.0375,109.1912,108.9381,109.1098,9911.0
2020-01-22 11:10:00,120.7,120.77,120.47,120.56,12166.0,109.1008,109.1641,108.8929,108.9743,12166.0
2020-01-22 11:20:00,120.59,120.77,120.46,120.72,15956.0,109.0014,109.1641,108.8839,109.1189,15956.0
2020-01-22 11:30:00,120.75,120.98,120.72,120.97,10762.0,109.146,109.3539,109.1189,109.3449,10762.0
2020-01-22 11:40:00,120.97,121.02,120.83,120.9,13265.0,109.3449,109.3901,109.2183,109.2816,13265.0
2020-01-22 11:50:00,120.86,120.94,120.66,120.66,8603.0,109.2454,109.3177,109.0647,109.0647,8603.0
2020-01-22 12:00:00,120.66,120.66,120.48,120.59,15250.0,109.0647,109.0647,108.902,109.0014,15250.0
2020-01-22 12:10:00,120.62,120.76,120.56,120.6,25632.0,109.0285,109.155,108.9743,109.0104,25632.0
2020-01-22 12:20:00,120.61,120.61,120.43,120.58,16744.0,109.0195,109.0195,108.8568,108.9923,16744.0
2020-01-22 12:30:00,120.57,120.74,120.57,120.67,9448.0,108.9833,109.137,108.9833,109.0737,9448.0
2020-01-22 12:40:00,120.67,120.85,120.66,120.75,13423.0,109.0737,109.2364,109.0647,109.146,13423.0
2020-01-22 12:50:00,120.74,120.79,120.64,120.68,11808.0,109.137,109.1822,109.0466,109.0827,11808.0
2020-01-22 13:00:00,120.7,120.83,120.66,120.78,20995.0,109.1008,109.2183,109.0647,109.1731,20995.0
2020-01-22 13:10:00,120.79,120.97,120.74,120.91,16905.0,109.1822,109.3449,109.137,109.2906,16905.0
2020-01-22 13:20:00,120.92,121.01,120.89,120.95,19094.0,109.2997,109.381,109.2726,109.3268,19094.0
2020-01-22 13:30:00,120.96,121.05,120.9,120.98,22877.0,109.3358,109.4172,109.2816,109.3539,22877.0
2020-01-22 13:40:00,120.98,121.01,120.84,120.84,18641.0,109.3539,109.381,109.2274,109.2274,18641.0
2020-01-22 13:50:00,120.85,120.86,120.4,120.45,28214.0,109.2364,109.2454,108.8296,108.8748,28214.0
2020-01-22 14:00:00,120.48,120.54,120.44,120.51,20916.0,108.902,108.9562,108.8658,108.9291,20916.0
2020-01-22 14:10:00,120.51,120.59,120.48,120.51,21631.0,108.9291,109.0014,108.902,108.9291,21631.0
2020-01-22 14:20:00,120.51,120.65,120.49,120.64,12979.0,108.9291,109.0556,108.911,109.0466,12979.0
2020-01-22 14:30:00,120.63,120.64,120.46,120.48,17511.0,109.0375,109.0466,108.8839,108.902,17511.0
2020-01-22 14:40:00,120.47,120.52,120.41,120.44,17214.0,108.8929,108.9381,108.8387,108.8658,17214.0
2020-01-22 14:50:00,120.46,120.58,120.44,120.48,20360.0,108.8839,108.9923,108.8658,108.902,20360.0
2020-01-22 15:00:00,120.49,120.57,120.38,120.53,31952.0,108.911,108.9833,108.8116,108.9471,31952.0
2020-01-22 15:10:00,120.54,120.54,120.35,120.52,38901.0,108.9562,108.9562,108.7844,108.9381,38901.0
2020-01-22 15:20:00,120.51,120.52,120.22,120.25,37145.0,108.9291,108.9381,108.6669,108.6941,37145.0
2020-01-22 15:30:00,120.26,120.55,120.26,120.38,32731.0,108.7031,108.9652,108.7031,108.8116,32731.0
2020-01-22 15:40:00,120.37,120.52,120.28,120.41,44949.0,108.8025,108.9381,108.7212,108.8387,44949.0
2020-01-22 15:50:00,120.43,120.51,120.27,120.42,168826.0,108.8568,108.9291,108.7121,108.8477,168826.0
2020-01-23 09:30:00,120.42,120.7,119.53,120.15,136387.0,108.8477,109.1008,108.0432,108.6037,136387.0
2020-01-23 09:40:00,120.13,120.13,118.85,119.26,42045.0,108.5856,108.5856,107.4286,107.7992,42045.0
2020-01-23 09:50:00,119.28,119.73,119.06,119.73,34235.0,107.8173,108.224,107.6184,108.224,34235.0
2020-01-23 10:00:00,119.75,119.88,119.6,119.78,35797.0,108.2421,108.3596,108.1065,108.2692,35797.0
2020-01-23 10:10:00,119.81,120.0,119.75,119.86,15175.0,108.2963,108.4681,108.2421,108.3415,15175.0
2020-01-23 10:20:00,119.86,120.32,119.71,120.32,21464.0,108.3415,108.7573,108.2059,108.7573,21464.0
2020-01-23 10:30:00,120.34,120.76,120.32,120.53,33046.0,108.7754,109.155,108.7573,108.9471,33046.0
2020-01-23 10:40:00,120.51,120.59,120.33,120.47,44506.0,108.9291,109.0014,108.7664,108.8929,44506.0
2020-01-23 10:50:00,120.49,120.65,120.39,120.62,25581.0,108.911,109.0556,108.8206,109.0285,25581.0
2020-01-23 11:00:00,120.6,120.63,120.47,120.63,26677.0,109.0104,109.0375,108.8929,109.0375,26677.0
2020-01-23 11:10:00,120.64,120.82,120.51,120.81,48505.0,109.0466,109.2093,108.9291,109.2002,48505.0
2020-01-23 11:20:00,120.81,121.03,120.65,120.69,65127.0,109.2002,109.3991,109.0556,109.0918,65127.0
2020-01-23 11:30:00,120.65,120.98,120.65,120.92,30028.0,109.0556,109.3539,109.0556,109.2997,30028.0
2020-01-23 11:40:00,120.88,120.96,120.62,120.62,13817.0,109.2635,109.3358,109.0285,109.0285,13817.0
2020-01-23 11:50:00,120.65,120.78,120.61,120.72,10037.0,109.0556,109.1731,109.0195,109.1189,10037.0
2020-01-23 12:00:00,120.76,120.83,120.7,120.76,11615.0,109.155,109.2183,109.1008,109.155,11615.0
2020-01-23 12:10:00,120.77,121.02,120.77,120.91,25881.0,109.1641,109.3901,109.1641,109.2906,25881.0
2020-01-23 12:20:00,120.96,121.06,120.84,120.88,16489.0,109.3358,109.4262,109.2274,109.2635,16489.0
2020-01-23 12:30:00,120.86,121.06,120.69,120.73,33071.0,109.2454,109.4262,109.0918,109.1279,33071.0
2020-01-23 12:40:00,120.71,120.79,120.48,120.5,16889.0,109.1098,109.1822,108.902,108.92,16889.0
2020-01-23 12:50:00,120.51,120.57,120.14,120.24,37888.0,108.9291,108.9833,108.5946,108.685,37888.0
2020-01-23 13:00:00,120.27,120.39,120.23,120.37,19205.0,108.7121,108.8206,108.676,108.8025,19205.0
2020-01-23 13:10:00,120.38,120.6,120.35,120.57,14016.0,108.8116,109.0104,108.7844,108.9833,14016.0
2020-01-23 13:20:00,120.57,120.86,120.52,120.53,13114.0,108.9833,109.2454,108.9381,108.9471,13114.0
2020-01-23 13:30:00,120.49,120.57,120.45,120.54,9322.0,108.911,108.9833,108.8748,108.9562,9322.0
2020-01-23 13:40:00,120.56,120.77,120.54,120.72,11137.0,108.9743,109.1641,108.9562,109.1189,11137.0
2020-01-23 13:50:00,120.68,120.76,120.62,120.66,19218.0,109.0827,109.155,109.0285,109.0647,19218.0
2020-01-23 14:00:00,120.66,120.8,120.58,120.8,15890.0,109.0647,109.1912,108.9923,109.1912,15890.0
2020-01-23 14:10:00,120.83,120.9,120.65,120.87,26349.0,109.2183,109.2816,109.0556,109.2545,26349.0
2020-01-23 14:20:00,120.86,120.87,120.7,120.76,25644.0,109.2454,109.2545,109.1008,109.155,25644.0
2020-01-23 14:30:00,120.77,121.04,120.77,120.93,40900.0,109.1641,109.4081,109.1641,109.3087,40900.0
2020-01-23 14:40:00,120.92,120.92,120.67,120.7,55307.0,109.2997,109.2997,109.0737,109.1008,55307.0
2020-01-23 14:50:00,120.72,121.01,120.72,120.99,19718.0,109.1189,109.381,109.1189,109.3629,19718.0
2020-01-23 15:00:00,120.98,121.0,120.8,120.97,28004.0,109.3539,109.372,109.1912,109.3449,28004.0
2020-01-23 15:10:00,121.0,121.04,120.86,120.93,14302.0,109.372,109.4081,109.2454,109.3087,14302.0
2020-01-23 15:20:00,120.96,121.0,120.78,120.96,17994.0,109.3358,109.372,109.1731,109.3358,17994.0
2020-01-23 15:30:00,120.96,121.07,120.88,120.92,33371.0,109.3358,109.4353,109.2635,109.2997,33371.0
2020-01-23 15:40:00,120.92,120.97,120.85,120.9,39609.0,109.2997,109.3449,109.2364,109.2816,39609.0
2020-01-23 15:50:00,120.91,121.0,120.8,120.86,213676.0,109.2906,109.372,109.1912,109.2454,213676.0
2020-01-24 09:30:00,121.78,122.2,120.9,121.48,107111.0,110.077,110.4567,109.2816,109.8059,107111.0
2020-01-24 09:40:00,121.43,121.62,120.63,120.64,24711.0,109.7607,109.9324,109.0375,109.0466,24711.0
2020-01-24 09:50:00,120.63,120.92,120.44,120.5,21855.0,109.0375,109.2997,108.8658,108.92,21855.0
2020-01-24 10:00:00,120.59,120.6,119.69,119.76,47504.0,109.0014,109.0104,108.1879,108.2511,47504.0
2020-01-24 10:10:00,119.86,120.0,119.59,119.73,21668.0,108.3415,108.4681,108.0975,108.224,21668.0
2020-01-24 10:20:00,119.74,119.87,119.16,119.37,23771.0,108.2331,108.3506,107.7088,107.8986,23771.0
2020-01-24 10:30:00,119.32,119.96,119.32,119.85,49713.0,107.8534,108.4319,107.8534,108.3325,49713.0
2020-01-24 10:40:00,119.83,119.84,119.52,119.61,14195.0,108.3144,108.3235,108.0342,108.1156,14195.0
2020-01-24 10:50:00,119.6,120.09,119.55,119.91,42007.0,108.1065,108.5494,108.0613,108.3867,42007.0
2020-01-24 11:00:00,119.95,120.13,119.76,120.0,21547.0,108.4229,108.5856,108.2511,108.4681,21547.0
2020-01-24 11:10:00,120.01,120.17,119.6,119.77,13047.0,108.4771,108.6217,108.1065,108.2602,13047.0
2020-01-24 11:20:00,119.73,119.78,119.45,119.6,18568.0,108.224,108.2692,107.9709,108.1065,18568.0
2020-01-24 11:30:00,119.59,119.72,119.32,119.56,33497.0,108.0975,108.215,107.8534,108.0704,33497.0
2020-01-24 11:40:00,119.52,119.63,119.35,119.45,9474.0,108.0342,108.1336,107.8805,107.9709,9474.0
2020-01-24 11:50:00,119.52,119.6,119.32,119.37,11475.0,108.0342,108.1065,107.8534,107.8986,11475.0
2020-01-24 12:00:00,119.34,119.34,118.76,118.82,16131.0,107.8715,107.8715,107.3472,107.4015,16131.0
2020-01-24 12:10:00,118.85,118.93,118.36,118.5,37549.0,107.4286,107.5009,106.9857,107.1122,37549.0
2020-01-24 12:20:00,118.52,118.85,118.52,118.81,44025.0,107.1303,107.4286,107.1303,107.3924,44025.0
2020-01-24 12:30:00,118.84,119.07,118.82,119.07,5629.0,107.4196,107.6275,107.4015,107.6275,5629.0
2020-01-24 12:40:00,119.08,119.23,118.96,119.1,14157.0,107.6365,107.7721,107.528,107.6546,14157.0
2020-01-24 12:50:00,119.17,119.17,118.85,119.01,4098.0,107.7178,107.7178,107.4286,107.5732,4098.0
2020-01-24 13:00:00,118.94,118.94,118.61,118.81,7475.0,107.5099,107.5099,107.2117,107.3924,7475.0
2020-01-24 13:10:00,118.86,118.86,118.47,118.47,9339.0,107.4376,107.4376,107.0851,107.0851,9339.0
2020-01-24 13:20:00,118.44,118.52,118.17,118.18,6880.0,107.058,107.1303,106.8139,106.823,6880.0
2020-01-24 13:30:00,118.15,118.19,117.93,118.03,74582.0,106.7959,106.832,106.597,106.6874,74582.0
2020-01-24 13:40:00,118.01,118.01,117.66,117.67,24057.0,106.6693,106.6693,106.353,106.362,24057.0
2020-01-24 13:50:00,117.74,117.84,117.47,117.76,24431.0,106.4253,106.5157,106.1812,106.4433,24431.0
2020-01-24 14:00:00,117.87,117.89,117.53,117.7,17706.0,106.5428,106.5608,106.2354,106.3891,17706.0
2020-01-24 14:10:00,117.66,117.66,117.28,117.33,25304.0,106.353,106.353,106.0095,106.0547,25304.0
2020-01-24 14:20:00,117.34,117.55,117.07,117.29,36663.0,106.0637,106.2535,105.8197,106.0185,36663.0
2020-01-24 14:30:00,117.32,117.48,117.13,117.28,17527.0,106.0456,106.1903,105.8739,106.0095,17527.0
2020-01-24 14:40:00,117.3,117.4,116.9,117.28,46235.0,106.0275,106.1179,105.666,106.0095,46235.0
2020-01-24 14:50:00,117.26,117.54,117.17,117.54,37111.0,105.9914,106.2445,105.91,106.2445,37111.0
2020-01-24 15:00:00,117.56,117.9,117.49,117.77,26141.0,106.2626,106.5699,106.1993,106.4524,26141.0
2020-01-24 15:10:00,117.8,118.0,117.77,117.95,19159.0,106.4795,106.6603,106.4524,106.6151,19159.0
2020-01-24 15:20:00,117.94,118.05,117.74,117.93,26458.0,106.606,106.7055,106.4253,106.597,26458.0
2020-01-24 15:30:00,117.94,118.03,117.55,117.55,49563.0,106.606,106.6874,106.2535,106.2535,49563.0
2020-01-24 15:40:00,117.53,117.55,117.28,117.45,82379.0,106.2354,106.2535,106.0095,106.1631,82379.0
2020-01-24 15:50:00,117.42,117.72,117.29,117.57,200334.0,106.136,106.4072,106.0185,106.2716,200334.0
2020-01-27 09:30:00,114.65,114.98,113.63,113.95,63863.0,103.6322,103.9305,102.7102,102.9995,63863.0
2020-01-27 09:40:00,113.9,114.07,113.48,113.56,125619.0,102.9543,103.1079,102.5746,102.647,125619.0
2020-01-27 09:50:00,113.49,114.04,113.48,113.63,52675.0,102.5837,103.0808,102.5746,102.7102,52675.0
2020-01-27 10:00:00,113.59,113.59,112.87,113.42,37692.0,102.6741,102.6741,102.0233,102.5204,37692.0
2020-01-27 10:10:00,113.42,113.69,113.17,113.56,56624.0,102.5204,102.7645,102.2944,102.647,56624.0
2020-01-27 10:20:00,113.54,113.77,113.52,113.69,72868.0,102.6289,102.8368,102.6108,102.7645,72868.0
2020-01-27 10:30:00,113.65,113.79,113.51,113.71,30923.0,102.7283,102.8549,102.6018,102.7825,30923.0
2020-01-27 10:40:00,113.67,113.67,113.5,113.58,28579.0,102.7464,102.7464,102.5927,102.665,28579.0
2020-01-27 10:50:00,113.58,113.59,113.39,113.57,55877.0,102.665,102.6741,102.4933,102.656,55877.0
2020-01-27 11:00:00,113.55,113.79,113.53,113.63,58990.0,102.6379,102.8549,102.6198,102.7102,58990.0
2020-01-27 11:10:00,113.65,113.67,113.17,113.18,41897.0,102.7283,102.7464,102.2944,102.3035,41897.0
2020-01-27 11:20:00,113.18,113.35,113.08,113.29,50174.0,102.3035,102.4571,102.2131,102.4029,50174.0
2020-01-27 11:30:00,113.3,113.56,113.23,113.52,44822.0,102.4119,102.647,102.3487,102.6108,44822.0
2020-01-27 11:40:00,113.55,113.7,113.38,113.66,19588.0,102.6379,102.7735,102.4843,102.7374,19588.0
2020-01-27 11:50:00,113.66,113.91,113.64,113.7,51304.0,102.7374,102.9633,102.7193,102.7735,51304.0
2020-01-27 12:00:00,113.69,113.74,113.55,113.73,24059.0,102.7645,102.8097,102.6379,102.8006,24059.0
2020-01-27 12:10:00,113.77,113.85,113.68,113.78,23205.0,102.8368,102.9091,102.7554,102.8458,23205.0
2020-01-27 12:20:00,113.78,113.96,113.77,113.94,20927.0,102.8458,103.0085,102.8368,102.9904,20927.0
2020-01-27 12:30:00,113.93,113.95,113.69,113.75,44731.0,102.9814,102.9995,102.7645,102.8187,44731.0
2020-01-27 12:40:00,113.74,113.84,113.64,113.69,32190.0,102.8097,102.9001,102.7193,102.7645,32190.0
2020-01-27 12:50:00,113.68,113.74,113.48,113.54,17968.0,102.7554,102.8097,102.5746,102.6289,17968.0
2020-01-27 13:00:00,113.53,113.64,113.38,113.38,16162.0,102.6198,102.7193,102.4843,102.4843,16162.0
2020-01-27 13:10:00,113.42,113.54,113.33,113.51,15868.0,102.5204,102.6289,102.4391,102.6018,15868.0
2020-01-27 13:20:00,113.49,113.64,113.48,113.54,14750.0,102.5837,102.7193,102.5746,102.6289,14750.0
2020-01-27 13:30:00,113.52,113.7,113.52,113.63,15955.0,102.6108,102.7735,102.6108,102.7102,15955.0
2020-01-27 13:40:00,113.65,113.7,113.47,113.53,16869.0,102.7283,102.7735,102.5656,102.6198,16869.0
2020-01-27 13:50:00,113.53,113.53,113.35,113.39,20071.0,102.6198,102.6198,102.4571,102.4933,20071.0
2020-01-27 14:00:00,113.42,113.46,113.23,113.4,29035.0,102.5204,102.5566,102.3487,102.5023,29035.0
2020-01-27 14:10:00,113.4,113.73,113.39,113.66,27604.0,102.5023,102.8006,102.4933,102.7374,27604.0
2020-01-27 14:20:00,113.64,113.77,113.49,113.77,12864.0,102.7193,102.8368,102.5837,102.8368,12864.0
2020-01-27 14:30:00,113.78,113.82,113.51,113.61,24671.0,102.8458,102.882,102.6018,102.6922,24671.0
2020-01-27 14:40:00,113.63,113.65,113.25,113.25,15479.0,102.7102,102.7283,102.3668,102.3668,15479.0
2020-01-27 14:50:00,113.22,113.32,113.01,113.08,30393.0,102.3396,102.43,102.1498,102.2131,30393.0
2020-01-27 15:00:00,113.07,113.12,112.9,112.92,44012.0,102.204,102.2492,102.0504,102.0685,44012.0
2020-01-27 15:10:00,112.9,112.98,112.75,112.95,19851.0,102.0504,102.1227,101.9148,102.0956,19851.0
2020-01-27 15:20:00,112.93,112.98,112.76,112.78,22819.0,102.0775,102.1227,101.9238,101.9419,22819.0
2020-01-27 15:30:00,112.77,112.77,112.44,112.54,64016.0,101.9329,101.9329,101.6346,101.725,64016.0
2020-01-27 15:40:00,112.53,112.66,112.38,112.4,64387.0,101.7159,101.8334,101.5804,101.5984,64387.0
2020-01-27 15:50:00,112.39,112.5,112.2,112.21,277616.0,101.5894,101.6888,101.4177,101.4267,277616.0
2020-01-28 09:30:00,114.03,114.35,113.38,113.73,97372.0,103.0718,103.361,102.4843,102.8006,97372.0
2020-01-28 09:40:00,113.63,113.73,113.11,113.19,50737.0,102.7102,102.8006,102.2402,102.3125,50737.0
2020-01-28 09:50:00,113.2,113.46,113.05,113.39,19297.0,102.3216,102.5566,102.186,102.4933,19297.0
2020-01-28 10:00:00,113.42,113.91,113.39,113.89,184065.0,102.5204,102.9633,102.4933,102.9452,184065.0
2020-01-28 10:10:00,113.9,114.34,113.87,114.17,34266.0,102.9543,103.352,102.9272,103.1983,34266.0
2020-01-28 10:20:00,114.18,114.38,114.05,114.09,50548.0,103.2074,103.3882,103.0899,103.126,50548.0
2020-01-28 10:30:00,114.09,114.35,114.09,114.27,35651.0,103.126,103.361,103.126,103.2887,35651.0
2020-01-28 10:40:00,114.3,114.47,114.25,114.4,19217.0,103.3158,103.4695,103.2707,103.4062,19217.0
2020-01-28 10:50:00,114.38,114.45,114.02,114.12,17351.0,103.3882,103.4514,103.0628,103.1531,17351.0
2020-01-28 11:00:00,114.11,114.2,113.77,113.85,19762.0,103.1441,103.2255,102.8368,102.9091,19762.0
2020-01-28 11:10:00,113.83,114.05,113.76,113.99,40608.0,102.891,103.0899,102.8277,103.0356,40608.0
2020-01-28 11:20:00,113.96,114.11,113.87,114.07,21231.0,103.0085,103.1441,102.9272,103.1079,21231.0
2020-01-28 11:30:00,113.97,114.11,113.94,114.09,13944.0,103.0176,103.1441,102.9904,103.126,13944.0
2020-01-28 11:40:00,114.12,114.21,113.99,114.07,24163.0,103.1531,103.2345,103.0356,103.1079,24163.0
2020-01-28 11:50:00,114.07,114.28,114.04,114.28,11870.0,103.1079,103.2978,103.0808,103.2978,11870.0
2020-01-28 12:00:00,114.27,114.27,114.08,114.18,16977.0,103.2887,103.2887,103.117,103.2074,16977.0
2020-01-28 12:10:00,114.17,114.28,114.05,114.21,32837.0,103.1983,103.2978,103.0899,103.2345,32837.0
2020-01-28 12:20:00,114.24,114.24,114.11,114.13,25912.0,103.2616,103.2616,103.1441,103.1622,25912.0
2020-01-28 12:30:00,114.14,114.35,114.1,114.12,17947.0,103.1712,103.361,103.1351,103.1531,17947.0
2020-01-28 12:40:00,114.1,114.25,113.98,114.25,43201.0,103.1351,103.2707,103.0266,103.2707,43201.0
2020-01-28 12:50:00,114.26,114.29,114.06,114.07,19079.0,103.2797,103.3068,103.0989,103.1079,19079.0
2020-01-28 13:00:00,114.07,114.08,114.0,114.04,14888.0,103.1079,103.117,103.0447,103.0808,14888.0
2020-01-28 13:10:00,114.03,114.16,113.99,114.08,22137.0,103.0718,103.1893,103.0356,103.117,22137.0
2020-01-28 13:20:00,114.07,114.12,113.96,113.97,16600.0,103.1079,103.1531,103.0085,103.0176,16600.0
2020-01-28 13:30:00,113.97,114.0,113.73,113.73,22274.0,103.0176,103.0447,102.8006,102.8006,22274.0
2020-01-28 13:40:00,113.74,113.79,113.7,113.74,29254.0,102.8097,102.8549,102.7735,102.8097,29254.0
2020-01-28 13:50:00,113.75,113.87,113.75,113.81,36237.0,102.8187,102.9272,102.8187,102.8729,36237.0
2020-01-28 14:00:00,113.81,114.07,113.76,113.93,73763.0,102.8729,103.1079,102.8277,102.9814,73763.0
2020-01-28 14:10:00,113.94,113.99,113.81,113.84,30481.0,102.9904,103.0356,102.8729,102.9001,30481.0
2020-01-28 14:20:00,113.84,113.92,113.77,113.79,34221.0,102.9001,102.9724,102.8368,102.8549,34221.0
2020-01-28 14:30:00,113.79,114.01,113.72,113.9,24361.0,102.8549,103.0537,102.7916,102.9543,24361.0
2020-01-28 14:40:00,113.93,113.98,113.84,113.89,48034.0,102.9814,103.0266,102.9001,102.9452,48034.0
2020-01-28 14:50:00,113.87,114.13,113.8,114.11,44276.0,102.9272,103.1622,102.8639,103.1441,44276.0
2020-01-28 15:00:00,114.08,114.26,114.07,114.26,23833.0,103.117,103.2797,103.1079,103.2797,23833.0
2020-01-28 15:10:00,114.26,114.46,114.23,114.41,21301.0,103.2797,103.4605,103.2526,103.4153,21301.0
2020-01-28 15:20:00,114.44,114.49,114.31,114.39,52466.0,103.4424,103.4876,103.3249,103.3972,52466.0
2020-01-28 15:30:00,114.4,114.54,114.32,114.4,50179.0,103.4062,103.5328,103.3339,103.4062,50179.0
2020-01-28 15:40:00,114.4,114.59,114.39,114.53,49874.0,103.4062,103.578,103.3972,103.5237,49874.0
2020-01-28 15:50:00,114.53,114.55,114.21,114.28,210725.0,103.5237,103.5418,103.2345,103.2978,210725.0
2020-01-29 09:30:00,114.31,114.45,113.36,113.54,249450.0,103.3249,103.4514,102.4662,102.6289,249450.0
2020-01-29 09:40:00,113.62,114.29,113.58,113.88,160858.0,102.7012,103.3068,102.665,102.9362,160858.0
2020-01-29 09:50:00,113.84,113.9,113.29,113.34,143183.0,102.9001,102.9543,102.4029,102.4481,143183.0
2020-01-29 10:00:00,113.32,113.32,112.6,112.83,72135.0,102.43,102.43,101.7792,101.9871,72135.0
2020-01-29 10:10:00,112.83,113.08,112.78,112.85,56749.0,101.9871,102.2131,101.9419,102.0052,56749.0
2020-01-29 10:20:00,112.82,113.2,112.81,113.01,70644.0,101.9781,102.3216,101.969,102.1498,70644.0
2020-01-29 10:30:00,113.0,113.3,112.88,113.28,111992.0,102.1408,102.4119,102.0323,102.3939,111992.0
2020-01-29 10:40:00,113.26,113.37,113.13,113.18,39331.0,102.3758,102.4752,102.2583,102.3035,39331.0
2020-01-29 10:50:00,113.14,113.46,113.08,113.18,93151.0,102.2673,102.5566,102.2131,102.3035,93151.0
2020-01-29 11:00:00,113.16,113.28,113.05,113.06,23857.0,102.2854,102.3939,102.186,102.195,23857.0
2020-01-29 11:10:00,113.07,113.34,112.95,113.17,33641.0,102.204,102.4481,102.0956,102.2944,33641.0
2020-01-29 11:20:00,113.19,113.45,113.16,113.25,94994.0,102.3125,102.5475,102.2854,102.3668,94994.0
2020-01-29 11:30:00,113.24,113.33,113.07,113.13,306988.0,102.3577,102.4391,102.204,102.2583,306988.0
2020-01-29 11:40:00,113.15,113.26,113.09,113.12,37630.0,102.2764,102.3758,102.2221,102.2492,37630.0
2020-01-29 11:50:00,113.15,113.32,113.03,113.32,16578.0,102.2764,102.43,102.1679,102.43,16578.0
2020-01-29 12:00:00,113.28,113.58,113.23,113.52,20595.0,102.3939,102.665,102.3487,102.6108,20595.0
2020-01-29 12:10:00,113.53,113.85,113.51,113.83,117085.0,102.6198,102.9091,102.6018,102.891,117085.0
2020-01-29 12:20:00,113.84,113.85,113.6,113.72,20056.0,102.9001,102.9091,102.6831,102.7916,20056.0
2020-01-29 12:30:00,113.74,113.99,113.65,113.94,45211.0,102.8097,103.0356,102.7283,102.9904,45211.0
2020-01-29 12:40:00,113.95,114.12,113.89,114.07,30783.0,102.9995,103.1531,102.9452,103.1079,30783.0
2020-01-29 12:50:00,114.08,114.33,114.07,114.32,51861.0,103.117,103.343,103.1079,103.3339,51861.0
2020-01-29 13:00:00,114.32,114.33,113.91,113.99,109147.0,103.3339,103.343,102.9633,103.0356,109147.0
2020-01-29 13:10:00,114.0,114.25,113.99,114.24,25342.0,103.0447,103.2707,103.0356,103.2616,25342.0
2020-01-29 13:20:00,114.23,114.31,114.14,114.22,14568.0,103.2526,103.3249,103.1712,103.2435,14568.0
2020-01-29 13:30:00,114.24,114.27,114.12,114.19,24804.0,103.2616,103.2887,103.1531,103.2164,24804.0
2020-01-29 13:40:00,114.21,114.21,113.86,113.97,72026.0,103.2345,103.2345,102.9181,103.0176,72026.0
2020-01-29 13:50:00,113.94,114.11,113.84,114.08,17926.0,102.9904,103.1441,102.9001,103.117,17926.0
2020-01-29 14:00:00,114.07,114.43,113.9,114.37,34598.0,103.1079,103.4334,102.9543,103.3791,34598.0
2020-01-29 14:10:00,114.36,114.42,114.3,114.39,19353.0,103.3701,103.4243,103.3158,103.3972,19353.0
2020-01-29 14:20:00,114.43,114.47,114.09,114.24,30410.0,103.4334,103.4695,103.126,103.2616,30410.0
2020-01-29 14:30:00,114.25,114.32,114.13,114.19,14375.0,103.2707,103.3339,103.1622,103.2164,14375.0
2020-01-29 14:40:00,114.18,114.22,113.97,114.02,28103.0,103.2074,103.2435,103.0176,103.0628,28103.0
2020-01-29 14:50:00,114.09,114.21,114.05,114.06,27298.0,103.126,103.2345,103.0899,103.0989,27298.0
2020-01-29 15:00:00,114.07,114.15,113.82,113.88,38323.0,103.1079,103.1803,102.882,102.9362,38323.0
2020-01-29 15:10:00,113.88,113.94,113.59,113.69,86466.0,102.9362,102.9904,102.6741,102.7645,86466.0
2020-01-29 15:20:00,113.63,113.64,113.36,113.53,25795.0,102.7102,102.7193,102.4662,102.6198,25795.0
2020-01-29 15:30:00,113.5,113.64,113.44,113.5,26656.0,102.5927,102.7193,102.5385,102.5927,26656.0
2020-01-29 15:40:00,113.5,113.5,113.11,113.26,49843.0,102.5927,102.5927,102.2402,102.3758,49843.0
2020-01-29 15:50:00,113.24,113.39,113.15,113.24,221013.0,102.3577,102.4933,102.2764,102.3577,221013.0
2020-01-30 09:30:00,112.17,113.5,112.11,112.82,88521.0,101.3905,102.5927,101.3363,101.9781,88521.0
2020-01-30 09:40:00,112.82,113.23,112.26,113.08,28516.0,101.9781,102.3487,101.4719,102.2131,28516.0
2020-01-30 09:50:00,113.04,113.21,112.51,112.75,53493.0,102.1769,102.3306,101.6979,101.9148,53493.0
2020-01-30 10:00:00,112.71,113.0,112.59,112.97,24653.0,101.8786,102.1408,101.7702,102.1137,24653.0
2020-01-30 10:10:00,112.96,112.99,112.67,112.73,41074.0,102.1046,102.1317,101.8425,101.8967,41074.0
2020-01-30 10:20:00,112.71,112.72,112.34,112.46,15066.0,101.8786,101.8877,101.5442,101.6527,15066.0
2020-01-30 10:30:00,112.48,112.51,111.83,111.87,29251.0,101.6707,101.6979,101.0832,101.1194,29251.0
2020-01-30 10:40:00,111.91,112.04,111.61,111.73,21018.0,101.1555,101.273,100.8844,100.9928,21018.0
2020-01-30 10:50:00,111.67,111.69,111.01,111.11,73417.0,100.9386,100.9567,100.342,100.4324,73417.0
2020-01-30 11:00:00,111.08,111.52,111.05,111.36,47468.0,100.4053,100.803,100.3782,100.6584,47468.0
2020-01-30 11:10:00,111.37,111.89,111.37,111.75,36774.0,100.6674,101.1374,100.6674,101.0109,36774.0
2020-01-30 11:20:00,111.74,111.96,111.69,111.77,60726.0,101.0019,101.2007,100.9567,101.029,60726.0
2020-01-30 11:30:00,111.77,112.22,111.73,112.05,40655.0,101.029,101.4357,100.9928,101.2821,40655.0
2020-01-30 11:40:00,112.04,112.34,112.04,112.25,19872.0,101.273,101.5442,101.273,101.4629,19872.0
2020-01-30 11:50:00,112.22,112.5,112.2,112.25,20860.0,101.4357,101.6888,101.4177,101.4629,20860.0
2020-01-30 12:00:00,112.21,112.34,112.0,112.02,39905.0,101.4267,101.5442,101.2369,101.255,39905.0
2020-01-30 12:10:00,111.98,111.99,111.74,111.94,10480.0,101.2188,101.2278,101.0019,101.1826,10480.0
2020-01-30 12:20:00,111.88,111.94,111.54,111.56,9312.0,101.1284,101.1826,100.8211,100.8392,9312.0
2020-01-30 12:30:00,111.58,111.68,111.22,111.22,13099.0,100.8572,100.9476,100.5318,100.5318,13099.0
2020-01-30 12:40:00,111.24,111.36,110.96,110.96,22148.0,100.5499,100.6584,100.2968,100.2968,22148.0
2020-01-30 12:50:00,111.0,111.36,110.98,111.19,99595.0,100.333,100.6584,100.3149,100.5047,99595.0
2020-01-30 13:00:00,111.19,111.55,111.18,111.2,83090.0,100.5047,100.8301,100.4957,100.5138,83090.0
2020-01-30 13:10:00,111.19,111.3,111.05,111.08,13278.0,100.5047,100.6041,100.3782,100.4053,13278.0
2020-01-30 13:20:00,111.06,111.3,111.05,111.19,17357.0,100.3872,100.6041,100.3782,100.5047,17357.0
2020-01-30 13:30:00,111.15,111.41,111.11,111.29,40578.0,100.4686,100.7036,100.4324,100.5951,40578.0
2020-01-30 13:40:00,111.28,111.39,111.22,111.34,14619.0,100.5861,100.6855,100.5318,100.6403,14619.0
2020-01-30 13:50:00,111.32,111.49,111.31,111.39,20841.0,100.6222,100.7759,100.6132,100.6855,20841.0
2020-01-30 14:00:00,111.39,111.7,111.35,111.7,15145.0,100.6855,100.9657,100.6493,100.9657,15145.0
2020-01-30 14:10:00,111.73,112.07,111.7,112.03,15108.0,100.9928,101.3001,100.9657,101.264,15108.0
2020-01-30 14:20:00,112.03,112.06,111.88,111.92,24062.0,101.264,101.2911,101.1284,101.1646,24062.0
2020-01-30 14:30:00,111.9,112.0,111.77,111.89,13798.0,101.1465,101.2369,101.029,101.1374,13798.0
2020-01-30 14:40:00,111.9,112.45,111.71,112.02,68327.0,101.1465,101.6436,100.9747,101.255,68327.0
2020-01-30 14:50:00,112.09,112.31,111.82,112.14,86811.0,101.3182,101.5171,101.0742,101.3634,86811.0
2020-01-30 15:00:00,112.13,112.32,111.99,112.07,97470.0,101.3544,101.5261,101.2278,101.3001,97470.0
2020-01-30 15:10:00,112.04,112.3,111.98,112.26,34909.0,101.273,101.508,101.2188,101.4719,34909.0
2020-01-30 15:20:00,112.26,112.45,112.21,112.35,85154.0,101.4719,101.6436,101.4267,101.5532,85154.0
2020-01-30 15:30:00,112.37,112.43,112.18,112.34,61140.0,101.5713,101.6256,101.3996,101.5442,61140.0
2020-01-30 15:40:00,112.35,112.62,112.3,112.32,92213.0,101.5532,101.7973,101.508,101.5261,92213.0
2020-01-30 15:50:00,112.34,112.46,112.12,112.37,457167.0,101.5442,101.6527,101.3453,101.5713,457167.0
2020-01-31 09:30:00,111.74,111.74,110.71,110.98,46971.0,101.0019,101.0019,100.0708,100.3149,46971.0
2020-01-31 09:40:00,111.02,111.02,110.52,110.92,21981.0,100.3511,100.3511,99.8991,100.2607,21981.0
2020-01-31 09:50:00,110.93,111.0,110.3,110.81,12801.0,100.2697,100.333,99.7002,100.1612,12801.0
2020-01-31 10:00:00,110.79,110.79,109.9,109.9,31521.0,100.1432,100.1432,99.3387,99.3387,31521.0
2020-01-31 10:10:00,109.94,110.18,109.5,109.67,60040.0,99.3748,99.5918,98.9771,99.1308,60040.0
2020-01-31 10:20:00,109.7,110.04,109.69,109.69,43974.0,99.1579,99.4652,99.1489,99.1489,43974.0
2020-01-31 10:30:00,109.7,110.18,109.68,110.03,56331.0,99.1579,99.5918,99.1398,99.4562,56331.0
2020-01-31 10:40:00,110.01,110.12,109.66,109.78,84189.0,99.4381,99.5375,99.1217,99.2302,84189.0
2020-01-31 10:50:00,109.76,110.12,109.61,110.1,66374.0,99.2121,99.5375,99.0766,99.5195,66374.0
2020-01-31 11:00:00,110.09,110.44,110.04,110.18,28815.0,99.5104,99.8268,99.4652,99.5918,28815.0
2020-01-31 11:10:00,110.15,110.39,109.7,110.13,35928.0,99.5647,99.7816,99.1579,99.5466,35928.0
2020-01-31 11:20:00,110.11,110.15,109.77,109.85,37933.0,99.5285,99.5647,99.2212,99.2935,37933.0
2020-01-31 11:30:00,109.8,110.25,109.8,110.2,42267.0,99.2483,99.655,99.2483,99.6099,42267.0
2020-01-31 11:40:00,110.22,110.6,110.22,110.54,36783.0,99.6279,99.9714,99.6279,99.9172,36783.0
2020-01-31 11:50:00,110.53,110.65,110.27,110.65,82895.0,99.9081,100.0166,99.6731,100.0166,82895.0
2020-01-31 12:00:00,110.62,110.62,110.15,110.28,29075.0,99.9895,99.9895,99.5647,99.6822,29075.0
2020-01-31 12:10:00,110.26,110.35,109.99,110.32,47615.0,99.6641,99.7454,99.42,99.7183,47615.0
2020-01-31 12:20:00,110.31,110.39,110.06,110.36,11120.0,99.7093,99.7816,99.4833,99.7545,11120.0
2020-01-31 12:30:00,110.27,110.31,110.06,110.18,73709.0,99.6731,99.7093,99.4833,99.5918,73709.0
2020-01-31 12:40:00,110.15,110.37,109.97,110.0,56721.0,99.5647,99.7635,99.402,99.4291,56721.0
2020-01-31 12:50:00,110.0,110.23,109.84,110.05,19447.0,99.4291,99.637,99.2844,99.4743,19447.0
2020-01-31 13:00:00,110.09,110.26,109.94,110.0,18389.0,99.5104,99.6641,99.3748,99.4291,18389.0
2020-01-31 13:10:00,109.98,110.05,109.73,110.0,28828.0,99.411,99.4743,99.185,99.4291,28828.0
2020-01-31 13:20:00,109.99,110.17,109.93,110.06,30212.0,99.42,99.5827,99.3658,99.4833,30212.0
2020-01-31 13:30:00,110.0,110.05,109.82,109.99,50536.0,99.4291,99.4743,99.2664,99.42,50536.0
2020-01-31 13:40:00,110.03,110.13,109.94,110.13,25221.0,99.4562,99.5466,99.3748,99.5466,25221.0
2020-01-31 13:50:00,110.09,110.24,109.97,110.15,17699.0,99.5104,99.646,99.402,99.5647,17699.0
2020-01-31 14:00:00,110.16,110.32,110.09,110.18,16217.0,99.5737,99.7183,99.5104,99.5918,16217.0
2020-01-31 14:10:00,110.2,110.2,109.99,110.04,24489.0,99.6099,99.6099,99.42,99.4652,24489.0
2020-01-31 14:20:00,110.02,110.08,109.83,110.02,66194.0,99.4472,99.5014,99.2754,99.4472,66194.0
2020-01-31 14:30:00,110.0,110.36,109.98,110.2,19506.0,99.4291,99.7545,99.411,99.6099,19506.0
2020-01-31 14:40:00,110.22,110.24,109.96,109.99,33301.0,99.6279,99.646,99.3929,99.42,33301.0
2020-01-31 14:50:00,110.0,110.11,109.98,110.0,38001.0,99.4291,99.5285,99.411,99.4291,38001.0
2020-01-31 15:00:00,110.01,110.1,109.72,109.77,41293.0,99.4381,99.5195,99.176,99.2212,41293.0
2020-01-31 15:10:00,109.76,109.89,109.65,109.84,67677.0,99.2121,99.3296,99.1127,99.2844,67677.0
2020-01-31 15:20:00,109.86,109.91,109.7,109.72,54583.0,99.3025,99.3477,99.1579,99.176,54583.0
2020-01-31 15:30:00,109.69,109.72,109.26,109.3,72286.0,99.1489,99.176,98.7602,98.7963,72286.0
2020-01-31 15:40:00,109.3,109.89,109.2,109.46,142465.0,98.7963,99.3296,98.706,98.941,142465.0
2020-01-31 15:50:00,109.46,110.07,109.42,109.77,386582.0,98.941,99.4923,98.9048,99.2212,386582.0
2020-02-03 09:30:00,110.7,111.61,110.24,110.73,156074.0,100.0618,100.8844,99.646,100.0889,156074.0
2020-02-03 09:40:00,110.69,110.84,110.26,110.48,56288.0,100.0528,100.1884,99.6641,99.8629,56288.0
2020-02-03 09:50:00,110.48,110.52,109.99,110.18,32748.0,99.8629,99.8991,99.42,99.5918,32748.0
2020-02-03 10:00:00,110.32,110.65,110.01,110.17,32454.0,99.7183,100.0166,99.4381,99.5827,32454.0
2020-02-03 10:10:00,110.23,110.41,110.1,110.17,15127.0,99.637,99.7997,99.5195,99.5827,15127.0
2020-02-03 10:20:00,110.18,110.52,110.16,110.5,31386.0,99.5918,99.8991,99.5737,99.881,31386.0
2020-02-03 10:30:00,110.45,110.58,110.28,110.53,16655.0,99.8358,99.9533,99.6822,99.9081,16655.0
2020-02-03 10:40:00,110.53,110.63,110.39,110.41,18739.0,99.9081,99.9985,99.7816,99.7997,18739.0
2020-02-03 10:50:00,110.36,110.39,110.24,110.37,22000.0,99.7545,99.7816,99.646,99.7635,22000.0
2020-02-03 11:00:00,110.39,110.64,110.33,110.59,16399.0,99.7816,100.0076,99.7274,99.9624,16399.0
2020-02-03 11:10:00,110.55,110.56,109.95,110.07,30733.0,99.9262,99.9353,99.3839,99.4923,30733.0
2020-02-03 11:20:00,110.06,110.31,110.05,110.26,13506.0,99.4833,99.7093,99.4743,99.6641,13506.0
2020-02-03 11:30:00,110.23,110.31,110.04,110.05,8128.0,99.637,99.7093,99.4652,99.4743,8128.0
2020-02-03 11:40:00,110.05,110.12,109.82,109.85,27562.0,99.4743,99.5375,99.2664,99.2935,27562.0
2020-02-03 11:50:00,109.85,110.06,109.81,109.99,25196.0,99.2935,99.4833,99.2573,99.42,25196.0
2020-02-03 12:00:00,109.96,110.03,109.86,109.87,23300.0,99.3929,99.4562,99.3025,99.3116,23300.0
2020-02-03 12:10:00,109.85,109.93,109.71,109.88,15894.0,99.2935,99.3658,99.1669,99.3206,15894.0
2020-02-03 12:20:00,109.9,110.04,109.86,109.91,30883.0,99.3387,99.4652,99.3025,99.3477,30883.0
2020-02-03 12:30:00,109.93,109.98,109.77,109.89,17853.0,99.3658,99.411,99.2212,99.3296,17853.0
2020-02-03 12:40:00,109.91,110.0,109.88,109.94,18277.0,99.3477,99.4291,99.3206,99.3748,18277.0
2020-02-03 12:50:00,109.93,110.11,109.93,109.93,40252.0,99.3658,99.5285,99.3658,99.3658,40252.0
2020-02-03 13:00:00,109.95,110.01,109.88,109.9,30312.0,99.3839,99.4381,99.3206,99.3387,30312.0
2020-02-03 13:10:00,109.88,109.92,109.62,109.69,34056.0,99.3206,99.3568,99.0856,99.1489,34056.0
2020-02-03 13:20:00,109.67,109.82,109.57,109.57,29129.0,99.1308,99.2664,99.0404,99.0404,29129.0
2020-02-03 13:30:00,109.55,109.77,109.55,109.76,44624.0,99.0223,99.2212,99.0223,99.2121,44624.0
2020-02-03 13:40:00,109.76,109.99,109.75,109.95,24204.0,99.2121,99.42,99.2031,99.3839,24204.0
2020-02-03 13:50:00,109.94,109.98,109.8,109.98,21440.0,99.3748,99.411,99.2483,99.411,21440.0
2020-02-03 14:00:00,110.01,110.03,109.82,109.83,17166.0,99.4381,99.4562,99.2664,99.2754,17166.0
2020-02-03 14:10:00,109.82,109.84,109.65,109.76,11810.0,99.2664,99.2844,99.1127,99.2121,11810.0
2020-02-03 14:20:00,109.77,109.86,109.76,109.82,12066.0,99.2212,99.3025,99.2121,99.2664,12066.0
2020-02-03 14:30:00,109.82,109.95,109.8,109.93,11968.0,99.2664,99.3839,99.2483,99.3658,11968.0
2020-02-03 14:40:00,109.91,110.09,109.88,110.05,15478.0,99.3477,99.5104,99.3206,99.4743,15478.0
2020-02-03 14:50:00,110.06,110.07,109.96,109.97,14611.0,99.4833,99.4923,99.3929,99.402,14611.0
2020-02-03 15:00:00,109.98,110.09,109.95,110.02,24594.0,99.411,99.5104,99.3839,99.4472,24594.0
2020-02-03 15:10:00,110.03,110.04,109.89,109.93,19872.0,99.4562,99.4652,99.3296,99.3658,19872.0
2020-02-03 15:20:00,109.94,110.08,109.93,110.08,31002.0,99.3748,99.5014,99.3658,99.5014,31002.0
2020-02-03 15:30:00,110.07,110.14,109.98,110.07,75203.0,99.4923,99.5556,99.411,99.4923,75203.0
2020-02-03 15:40:00,110.06,110.09,109.7,109.74,34315.0,99.4833,99.5104,99.1579,99.1941,34315.0
2020-02-03 15:50:00,109.73,110.23,109.7,110.0,219344.0,99.185,99.637,99.1579,99.4291,219344.0
2020-02-04 09:30:00,112.26,113.38,111.74,111.86,125933.0,101.4719,102.4843,101.0019,101.1103,125933.0
2020-02-04 09:40:00,111.93,112.58,111.92,112.25,68119.0,101.1736,101.7611,101.1646,101.4629,68119.0
2020-02-04 09:50:00,112.29,112.33,111.92,112.22,48051.0,101.499,101.5352,101.1646,101.4357,48051.0
2020-02-04 10:00:00,112.13,112.37,111.81,112.37,22210.0,101.3544,101.5713,101.0651,101.5713,22210.0
2020-02-04 10:10:00,112.37,112.49,111.85,112.05,19939.0,101.5713,101.6798,101.1013,101.2821,19939.0
2020-02-04 10:20:00,112.01,112.09,111.9,111.95,31452.0,101.2459,101.3182,101.1465,101.1917,31452.0
2020-02-04 10:30:00,111.95,112.02,111.84,111.91,38442.0,101.1917,101.255,101.0923,101.1555,38442.0
2020-02-04 10:40:00,111.95,112.4,111.94,112.39,26306.0,101.1917,101.5984,101.1826,101.5894,26306.0
2020-02-04 10:50:00,112.4,112.48,112.08,112.13,18053.0,101.5984,101.6707,101.3092,101.3544,18053.0
2020-02-04 11:00:00,112.14,112.31,112.08,112.18,25961.0,101.3634,101.5171,101.3092,101.3996,25961.0
2020-02-04 11:10:00,112.18,112.32,112.07,112.29,8051.0,101.3996,101.5261,101.3001,101.499,8051.0
2020-02-04 11:20:00,112.33,112.49,112.24,112.42,32652.0,101.5352,101.6798,101.4538,101.6165,32652.0
2020-02-04 11:30:00,112.43,112.7,112.41,112.49,26495.0,101.6256,101.8696,101.6075,101.6798,26495.0
2020-02-04 11:40:00,112.5,112.61,112.43,112.49,20764.0,101.6888,101.7883,101.6256,101.6798,20764.0
2020-02-04 11:50:00,112.49,112.52,112.34,112.45,15807.0,101.6798,101.7069,101.5442,101.6436,15807.0
2020-02-04 12:00:00,112.4,112.63,112.37,112.63,15279.0,101.5984,101.8063,101.5713,101.8063,15279.0
2020-02-04 12:10:00,112.62,112.66,112.5,112.51,11643.0,101.7973,101.8334,101.6888,101.6979,11643.0
2020-02-04 12:20:00,112.59,112.75,112.53,112.66,14142.0,101.7702,101.9148,101.7159,101.8334,14142.0
2020-02-04 12:30:00,112.66,112.69,112.53,112.57,9296.0,101.8334,101.8606,101.7159,101.7521,9296.0
2020-02-04 12:40:00,112.54,112.64,112.49,112.5,8707.0,101.725,101.8154,101.6798,101.6888,8707.0
2020-02-04 12:50:00,112.48,112.55,112.41,112.45,15207.0,101.6707,101.734,101.6075,101.6436,15207.0
2020-02-04 13:00:00,112.47,112.47,112.33,112.34,9185.0,101.6617,101.6617,101.5352,101.5442,9185.0
2020-02-04 13:10:00,112.35,112.38,112.17,112.21,15473.0,101.5532,101.5804,101.3905,101.4267,15473.0
2020-02-04 13:20:00,112.23,112.25,112.1,112.16,11549.0,101.4448,101.4629,101.3273,101.3815,11549.0
2020-02-04 13:30:00,112.15,112.24,112.08,112.21,14339.0,101.3725,101.4538,101.3092,101.4267,14339.0
2020-02-04 13:40:00,112.23,112.23,111.85,111.87,31903.0,101.4448,101.4448,101.1013,101.1194,31903.0
2020-02-04 13:50:00,111.88,112.08,111.82,111.98,39782.0,101.1284,101.3092,101.0742,101.2188,39782.0
2020-02-04 14:00:00,111.98,112.09,111.97,112.0,16964.0,101.2188,101.3182,101.2098,101.2369,16964.0
2020-02-04 14:10:00,112.0,112.07,111.85,111.9,16950.0,101.2369,101.3001,101.1013,101.1465,16950.0
2020-02-04 14:20:00,111.91,112.06,111.7,111.79,16855.0,101.1555,101.2911,100.9657,101.0471,16855.0
2020-02-04 14:30:00,111.77,111.86,111.65,111.66,22551.0,101.029,101.1103,100.9205,100.9295,22551.0
2020-02-04 14:40:00,111.71,111.88,111.67,111.77,36819.0,100.9747,101.1284,100.9386,101.029,36819.0
2020-02-04 14:50:00,111.77,111.82,111.62,111.66,30692.0,101.029,101.0742,100.8934,100.9295,30692.0
2020-02-04 15:00:00,111.67,111.84,111.64,111.72,23660.0,100.9386,101.0923,100.9115,100.9838,23660.0
2020-02-04 15:10:00,111.74,111.86,111.7,111.82,26205.0,101.0019,101.1103,100.9657,101.0742,26205.0
2020-02-04 15:20:00,111.8,112.11,111.79,112.11,36506.0,101.0561,101.3363,101.0471,101.3363,36506.0
2020-02-04 15:30:00,112.09,112.2,112.05,112.18,83896.0,101.3182,101.4177,101.2821,101.3996,83896.0
2020-02-04 15:40:00,112.18,112.42,112.08,112.34,50263.0,101.3996,101.6165,101.3092,101.5442,50263.0
2020-02-04 15:50:00,112.32,112.68,112.24,112.47,208751.0,101.5261,101.8515,101.4538,101.6617,208751.0
2020-02-05 09:30:00,115.08,115.79,114.18,114.18,73884.0,104.0209,104.6627,103.2074,103.2074,73884.0
2020-02-05 09:40:00,114.14,115.38,114.11,115.31,45428.0,103.1712,104.2921,103.1441,104.2288,45428.0
2020-02-05 09:50:00,115.28,115.35,114.79,114.97,22200.0,104.2017,104.2649,103.7588,103.9215,22200.0
2020-02-05 10:00:00,114.97,115.26,114.84,115.05,18594.0,103.9215,104.1836,103.804,103.9938,18594.0
2020-02-05 10:10:00,115.09,115.18,114.92,115.02,25533.0,104.0299,104.1113,103.8763,103.9667,25533.0
2020-02-05 10:20:00,115.07,115.24,114.56,114.65,32711.0,104.0118,104.1655,103.5509,103.6322,32711.0
2020-02-05 10:30:00,114.66,114.9,114.54,114.6,26839.0,103.6413,103.8582,103.5328,103.587,26839.0
2020-02-05 10:40:00,114.62,114.9,114.41,114.85,61453.0,103.6051,103.8582,103.4153,103.813,61453.0
2020-02-05 10:50:00,114.78,115.17,114.72,115.06,36348.0,103.7497,104.1022,103.6955,104.0028,36348.0
2020-02-05 11:00:00,115.05,115.11,114.82,115.03,30506.0,103.9938,104.048,103.7859,103.9757,30506.0
2020-02-05 11:10:00,115.01,115.38,114.88,115.38,15656.0,103.9576,104.2921,103.8401,104.2921,15656.0
2020-02-05 11:20:00,115.34,115.41,115.14,115.41,21946.0,104.2559,104.3192,104.0751,104.3192,21946.0
2020-02-05 11:30:00,115.44,115.52,115.29,115.38,19189.0,104.3463,104.4186,104.2107,104.2921,19189.0
2020-02-05 11:40:00,115.36,115.45,115.18,115.43,21159.0,104.274,104.3553,104.1113,104.3373,21159.0
2020-02-05 11:50:00,115.43,115.6,115.3,115.55,15387.0,104.3373,104.4909,104.2197,104.4457,15387.0
2020-02-05 12:00:00,115.53,115.7,115.49,115.7,14813.0,104.4276,104.5813,104.3915,104.5813,14813.0
2020-02-05 12:10:00,115.69,115.87,115.67,115.8,17610.0,104.5723,104.735,104.5542,104.6717,17610.0
2020-02-05 12:20:00,115.86,116.04,115.81,115.92,17979.0,104.7259,104.8886,104.6807,104.7802,17979.0
2020-02-05 12:30:00,115.93,116.18,115.93,115.98,19720.0,104.7892,105.0152,104.7892,104.8344,19720.0
2020-02-05 12:40:00,115.97,116.03,115.83,115.89,11135.0,104.8254,104.8796,104.6988,104.753,11135.0
2020-02-05 12:50:00,115.9,116.11,115.9,116.04,37532.0,104.7621,104.9519,104.7621,104.8886,37532.0
2020-02-05 13:00:00,116.06,116.36,116.06,116.22,37018.0,104.9067,105.1779,104.9067,105.0513,37018.0
2020-02-05 13:10:00,116.21,116.21,115.96,116.1,44863.0,105.0423,105.0423,104.8163,104.9429,44863.0
2020-02-05 13:20:00,116.09,116.27,116.09,116.27,19715.0,104.9338,105.0965,104.9338,105.0965,19715.0
2020-02-05 13:30:00,116.28,116.32,116.12,116.14,28222.0,105.1056,105.1417,104.9609,104.979,28222.0
2020-02-05 13:40:00,116.15,116.31,115.98,116.24,33598.0,104.9881,105.1327,104.8344,105.0694,33598.0
2020-02-05 13:50:00,116.27,116.29,116.2,116.24,14459.0,105.0965,105.1146,105.0333,105.0694,14459.0
2020-02-05 14:00:00,116.23,116.3,116.09,116.11,18471.0,105.0604,105.1236,104.9338,104.9519,18471.0
2020-02-05 14:10:00,116.11,116.19,116.04,116.18,27897.0,104.9519,105.0242,104.8886,105.0152,27897.0
2020-02-05 14:20:00,116.19,116.47,116.17,116.47,15590.0,105.0242,105.2773,105.0061,105.2773,15590.0
2020-02-05 14:30:00,116.44,116.54,116.34,116.53,24969.0,105.2502,105.3406,105.1598,105.3315,24969.0
2020-02-05 14:40:00,116.51,116.54,116.38,116.51,21777.0,105.3135,105.3406,105.196,105.3135,21777.0
2020-02-05 14:50:00,116.51,116.75,116.51,116.75,30046.0,105.3135,105.5304,105.3135,105.5304,30046.0
2020-02-05 15:00:00,116.77,117.06,116.76,116.96,48909.0,105.5485,105.8106,105.5394,105.7202,48909.0
2020-02-05 15:10:00,116.97,117.05,116.67,116.79,72329.0,105.7293,105.8016,105.4581,105.5666,72329.0
2020-02-05 15:20:00,116.79,116.97,116.59,116.61,52982.0,105.5666,105.7293,105.3858,105.4039,52982.0
2020-02-05 15:30:00,116.63,116.69,116.38,116.51,57199.0,105.4219,105.4762,105.196,105.3135,57199.0
2020-02-05 15:40:00,116.5,116.69,116.48,116.59,51319.0,105.3044,105.4762,105.2863,105.3858,51319.0
2020-02-05 15:50:00,116.59,116.74,116.35,116.74,201192.0,105.3858,105.5214,105.1688,105.5214,201192.0
2020-02-06 09:30:00,116.78,117.19,116.07,116.25,24637.0,105.5575,105.9281,104.9158,105.0785,24637.0
2020-02-06 09:40:00,116.34,116.34,115.52,115.66,33459.0,105.1598,105.1598,104.4186,104.5452,33459.0
2020-02-06 09:50:00,115.7,116.71,115.5,116.68,16032.0,104.5813,105.4942,104.4005,105.4671,16032.0
2020-02-06 10:00:00,116.7,116.7,116.26,116.33,8284.0,105.4852,105.4852,105.0875,105.1508,8284.0
2020-02-06 10:10:00,116.38,116.58,115.92,115.93,12201.0,105.196,105.3767,104.7802,104.7892,12201.0
2020-02-06 10:20:00,115.93,116.1,115.78,115.93,13013.0,104.7892,104.9429,104.6536,104.7892,13013.0
2020-02-06 10:30:00,115.91,116.21,115.79,116.09,10228.0,104.7711,105.0423,104.6627,104.9338,10228.0
2020-02-06 10:40:00,116.14,116.2,115.8,115.81,13843.0,104.979,105.0333,104.6717,104.6807,13843.0
2020-02-06 10:50:00,115.83,115.95,115.55,115.91,11988.0,104.6988,104.8073,104.4457,104.7711,11988.0
2020-02-06 11:00:00,115.85,115.98,115.77,115.91,17697.0,104.7169,104.8344,104.6446,104.7711,17697.0
2020-02-06 11:10:00,115.89,116.17,115.89,116.13,12380.0,104.753,105.0061,104.753,104.97,12380.0
2020-02-06 11:20:00,116.15,116.45,116.13,116.37,18381.0,104.9881,105.2592,104.97,105.1869,18381.0
2020-02-06 11:30:00,116.37,116.57,116.19,116.54,9004.0,105.1869,105.3677,105.0242,105.3406,9004.0
2020-02-06 11:40:00,116.54,116.54,116.36,116.49,53474.0,105.3406,105.3406,105.1779,105.2954,53474.0
2020-02-06 11:50:00,116.5,116.52,116.29,116.3,8193.0,105.3044,105.3225,105.1146,105.1236,8193.0
2020-02-06 12:00:00,116.29,116.72,116.29,116.56,19393.0,105.1146,105.5033,105.1146,105.3587,19393.0
2020-02-06 12:10:00,116.54,116.58,116.46,116.58,7867.0,105.3406,105.3767,105.2683,105.3767,7867.0
2020-02-06 12:20:00,116.56,116.59,116.45,116.58,13642.0,105.3587,105.3858,105.2592,105.3767,13642.0
2020-02-06 12:30:00,116.6,116.6,116.37,116.41,12464.0,105.3948,105.3948,105.1869,105.2231,12464.0
2020-02-06 12:40:00,116.41,116.47,116.3,116.32,6989.0,105.2231,105.2773,105.1236,105.1417,6989.0
2020-02-06 12:50:00,116.34,116.39,116.2,116.27,9609.0,105.1598,105.205,105.0333,105.0965,9609.0
2020-02-06 13:00:00,116.27,116.34,116.14,116.15,8077.0,105.0965,105.1598,104.979,104.9881,8077.0
2020-02-06 13:10:00,116.18,116.21,116.05,116.15,10000.0,105.0152,105.0423,104.8977,104.9881,10000.0
2020-02-06 13:20:00,116.18,116.2,115.7,115.84,150163.0,105.0152,105.0333,104.5813,104.7079,150163.0
2020-02-06 13:30:00,115.82,115.86,115.58,115.61,17009.0,104.6898,104.7259,104.4728,104.5,17009.0
2020-02-06 13:40:00,115.6,115.67,115.53,115.61,44711.0,104.4909,104.5542,104.4276,104.5,44711.0
2020-02-06 13:50:00,115.65,115.7,115.49,115.53,18871.0,104.5361,104.5813,104.3915,104.4276,18871.0
2020-02-06 14:00:00,115.53,115.53,115.35,115.51,39610.0,104.4276,104.4276,104.2649,104.4096,39610.0
2020-02-06 14:10:00,115.51,115.54,115.44,115.46,20712.0,104.4096,104.4367,104.3463,104.3644,20712.0
2020-02-06 14:20:00,115.46,115.59,115.37,115.55,8600.0,104.3644,104.4819,104.283,104.4457,8600.0
2020-02-06 14:30:00,115.56,115.7,115.56,115.64,8109.0,104.4548,104.5813,104.4548,104.5271,8109.0
2020-02-06 14:40:00,115.65,115.72,115.54,115.62,13371.0,104.5361,104.5994,104.4367,104.509,13371.0
2020-02-06 14:50:00,115.63,115.65,115.53,115.54,16945.0,104.518,104.5361,104.4276,104.4367,16945.0
2020-02-06 15:00:00,115.53,115.63,115.49,115.6,13939.0,104.4276,104.518,104.3915,104.4909,13939.0
2020-02-06 15:10:00,115.6,115.62,115.46,115.52,13108.0,104.4909,104.509,104.3644,104.4186,13108.0
2020-02-06 15:20:00,115.52,115.6,115.46,115.55,16815.0,104.4186,104.4909,104.3644,104.4457,16815.0
2020-02-06 15:30:00,115.57,115.72,115.55,115.7,20958.0,104.4638,104.5994,104.4457,104.5813,20958.0
2020-02-06 15:40:00,115.69,115.8,115.63,115.67,26885.0,104.5723,104.6717,104.518,104.5542,26885.0
2020-02-06 15:50:00,115.69,115.85,115.63,115.82,124177.0,104.5723,104.7169,104.518,104.6898,124177.0
2020-02-07 09:30:00,115.0,115.14,114.24,114.24,45928.0,103.9486,104.0751,103.2616,103.2616,45928.0
2020-02-07 09:40:00,114.17,114.43,113.54,114.03,31896.0,103.1983,103.4334,102.6289,103.0718,31896.0
2020-02-07 09:50:00,114.16,114.39,113.48,113.5,56961.0,103.1893,103.3972,102.5746,102.5927,56961.0
2020-02-07 10:00:00,113.48,113.76,113.28,113.65,34019.0,102.5746,102.8277,102.3939,102.7283,34019.0
2020-02-07 10:10:00,113.66,113.87,113.57,113.87,14796.0,102.7374,102.9272,102.656,102.9272,14796.0
2020-02-07 10:20:00,113.87,114.11,113.83,114.08,37501.0,102.9272,103.1441,102.891,103.117,37501.0
2020-02-07 10:30:00,114.05,114.1,113.78,113.96,14886.0,103.0899,103.1351,102.8458,103.0085,14886.0
2020-02-07 10:40:00,113.94,114.04,113.66,113.92,21657.0,102.9904,103.0808,102.7374,102.9724,21657.0
2020-02-07 10:50:00,113.92,113.97,113.58,113.6,9205.0,102.9724,103.0176,102.665,102.6831,9205.0
2020-02-07 11:00:00,113.48,113.56,113.32,113.32,13373.0,102.5746,102.647,102.43,102.43,13373.0
2020-02-07 11:10:00,113.32,113.34,113.19,113.3,9293.0,102.43,102.4481,102.3125,102.4119,9293.0
2020-02-07 11:20:00,113.32,113.5,113.3,113.42,13793.0,102.43,102.5927,102.4119,102.5204,13793.0
2020-02-07 11:30:00,113.44,113.62,113.38,113.43,22328.0,102.5385,102.7012,102.4843,102.5295,22328.0
2020-02-07 11:40:00,113.39,113.5,113.24,113.25,20320.0,102.4933,102.5927,102.3577,102.3668,20320.0
2020-02-07 11:50:00,113.24,113.39,113.21,113.37,8880.0,102.3577,102.4933,102.3306,102.4752,8880.0
2020-02-07 12:00:00,113.39,113.52,113.36,113.47,22050.0,102.4933,102.6108,102.4662,102.5656,22050.0
2020-02-07 12:10:00,113.45,113.45,113.3,113.37,10253.0,102.5475,102.5475,102.4119,102.4752,10253.0
2020-02-07 12:20:00,113.35,113.37,113.27,113.32,7459.0,102.4571,102.4752,102.3848,102.43,7459.0
2020-02-07 12:30:00,113.32,113.32,113.12,113.21,13275.0,102.43,102.43,102.2492,102.3306,13275.0
2020-02-07 12:40:00,113.19,113.2,113.06,113.09,8500.0,102.3125,102.3216,102.195,102.2221,8500.0
2020-02-07 12:50:00,113.07,113.22,113.03,113.18,11712.0,102.204,102.3396,102.1679,102.3035,11712.0
2020-02-07 13:00:00,113.15,113.16,113.01,113.03,11995.0,102.2764,102.2854,102.1498,102.1679,11995.0
2020-02-07 13:10:00,113.04,113.09,113.0,113.01,20831.0,102.1769,102.2221,102.1408,102.1498,20831.0
2020-02-07 13:20:00,113.01,113.04,112.91,113.03,15276.0,102.1498,102.1769,102.0594,102.1679,15276.0
2020-02-07 13:30:00,113.0,113.34,112.94,112.94,80120.0,102.1408,102.4481,102.0865,102.0865,80120.0
2020-02-07 13:40:00,112.98,113.15,112.86,112.9,36615.0,102.1227,102.2764,102.0142,102.0504,36615.0
2020-02-07 13:50:00,112.88,113.0,112.7,112.8,19648.0,102.0323,102.1408,101.8696,101.96,19648.0
2020-02-07 14:00:00,112.74,112.75,112.51,112.7,30542.0,101.9058,101.9148,101.6979,101.8696,30542.0
2020-02-07 14:10:00,112.7,112.83,112.58,112.78,23117.0,101.8696,101.9871,101.7611,101.9419,23117.0
2020-02-07 14:20:00,112.78,112.95,112.72,112.92,12400.0,101.9419,102.0956,101.8877,102.0685,12400.0
2020-02-07 14:30:00,112.93,113.0,112.78,112.78,11811.0,102.0775,102.1408,101.9419,101.9419,11811.0
2020-02-07 14:40:00,112.81,112.96,112.69,112.74,7540.0,101.969,102.1046,101.8606,101.9058,7540.0
2020-02-07 14:50:00,112.68,112.81,112.5,112.81,9913.0,101.8515,101.969,101.6888,101.969,9913.0
2020-02-07 15:00:00,112.77,112.88,112.71,112.75,8840.0,101.9329,102.0323,101.8786,101.9148,8840.0
2020-02-07 15:10:00,112.78,112.78,112.61,112.71,16781.0,101.9419,101.9419,101.7883,101.8786,16781.0
2020-02-07 15:20:00,112.65,112.65,112.45,112.54,26305.0,101.8244,101.8244,101.6436,101.725,26305.0
2020-02-07 15:30:00,112.52,112.65,112.44,112.51,30205.0,101.7069,101.8244,101.6346,101.6979,30205.0
2020-02-07 15:40:00,112.48,112.64,112.47,112.48,49566.0,101.6707,101.8154,101.6617,101.6707,49566.0
2020-02-07 15:50:00,112.51,112.53,112.11,112.31,179951.0,101.6979,101.7159,101.3363,101.5171,179951.0
2020-02-10 09:30:00,110.91,111.38,110.45,111.14,136719.0,100.2516,100.6765,99.8358,100.4595,136719.0
2020-02-10 09:40:00,111.14,111.63,110.95,111.63,82714.0,100.4595,100.9024,100.2878,100.9024,82714.0
2020-02-10 09:50:00,111.65,112.17,111.49,112.05,30193.0,100.9205,101.3905,100.7759,101.2821,30193.0
2020-02-10 10:00:00,112.1,112.16,111.72,112.03,43847.0,101.3273,101.3815,100.9838,101.264,43847.0
2020-02-10 10:10:00,112.05,112.05,111.67,111.67,22862.0,101.2821,101.2821,100.9386,100.9386,22862.0
2020-02-10 10:20:00,111.69,111.82,111.61,111.73,14728.0,100.9567,101.0742,100.8844,100.9928,14728.0
2020-02-10 10:30:00,111.7,111.74,111.51,111.71,17371.0,100.9657,101.0019,100.794,100.9747,17371.0
2020-02-10 10:40:00,111.7,111.75,111.52,111.65,18068.0,100.9657,101.0109,100.803,100.9205,18068.0
2020-02-10 10:50:00,111.67,111.72,111.38,111.53,24541.0,100.9386,100.9838,100.6765,100.812,24541.0
2020-02-10 11:00:00,111.51,111.68,111.46,111.66,21737.0,100.794,100.9476,100.7488,100.9295,21737.0
2020-02-10 11:10:00,111.67,112.06,111.61,111.91,19571.0,100.9386,101.2911,100.8844,101.1555,19571.0
2020-02-10 11:20:00,111.93,112.01,111.73,111.78,27052.0,101.1736,101.2459,100.9928,101.038,27052.0
2020-02-10 11:30:00,111.75,111.92,111.72,111.92,15208.0,101.0109,101.1646,100.9838,101.1646,15208.0
2020-02-10 11:40:00,111.9,111.97,111.84,111.91,35899.0,101.1465,101.2098,101.0923,101.1555,35899.0
2020-02-10 11:50:00,111.92,112.21,111.89,112.11,51597.0,101.1646,101.4267,101.1374,101.3363,51597.0
2020-02-10 12:00:00,112.06,112.19,112.01,112.09,13495.0,101.2911,101.4086,101.2459,101.3182,13495.0
2020-02-10 12:10:00,112.12,112.2,112.07,112.09,7669.0,101.3453,101.4177,101.3001,101.3182,7669.0
2020-02-10 12:20:00,112.08,112.08,111.9,111.92,11367.0,101.3092,101.3092,101.1465,101.1646,11367.0
2020-02-10 12:30:00,111.92,111.94,111.67,111.84,27987.0,101.1646,101.1826,100.9386,101.0923,27987.0
2020-02-10 12:40:00,111.81,111.81,111.69,111.69,7268.0,101.0651,101.0651,100.9567,100.9567,7268.0
2020-02-10 12:50:00,111.68,111.82,111.66,111.81,7211.0,100.9476,101.0742,100.9295,101.0651,7211.0
2020-02-10 13:00:00,111.81,111.86,111.75,111.86,17304.0,101.0651,101.1103,101.0109,101.1103,17304.0
2020-02-10 13:10:00,111.86,111.87,111.75,111.78,5233.0,101.1103,101.1194,101.0109,101.038,5233.0
2020-02-10 13:20:00,111.76,111.86,111.75,111.76,9492.0,101.0199,101.1103,101.0109,101.0199,9492.0
2020-02-10 13:30:00,111.77,111.87,111.77,111.86,12027.0,101.029,101.1194,101.029,101.1103,12027.0
2020-02-10 13:40:00,111.86,111.86,111.68,111.81,17575.0,101.1103,101.1103,100.9476,101.0651,17575.0
2020-02-10 13:50:00,111.78,111.85,111.77,111.81,9417.0,101.038,101.1013,101.029,101.0651,9417.0
2020-02-10 14:00:00,111.75,111.89,111.75,111.83,16252.0,101.0109,101.1374,101.0109,101.0832,16252.0
2020-02-10 14:10:00,111.85,111.9,111.81,111.85,12349.0,101.1013,101.1465,101.0651,101.1013,12349.0
2020-02-10 14:20:00,111.84,111.96,111.84,111.92,14173.0,101.0923,101.2007,101.0923,101.1646,14173.0
2020-02-10 14:30:00,111.93,112.05,111.93,111.95,19835.0,101.1736,101.2821,101.1736,101.1917,19835.0
2020-02-10 14:40:00,111.96,111.98,111.78,111.95,33185.0,101.2007,101.2188,101.038,101.1917,33185.0
2020-02-10 14:50:00,111.96,112.28,111.96,112.24,44438.0,101.2007,101.49,101.2007,101.4538,44438.0
2020-02-10 15:00:00,112.26,112.28,112.14,112.26,25461.0,101.4719,101.49,101.3634,101.4719,25461.0
2020-02-10 15:10:00,112.28,112.47,112.27,112.37,29281.0,101.49,101.6617,101.4809,101.5713,29281.0
2020-02-10 15:20:00,112.38,112.41,112.24,112.37,24930.0,101.5804,101.6075,101.4538,101.5713,24930.0
2020-02-10 15:30:00,112.36,112.62,112.32,112.58,42164.0,101.5623,101.7973,101.5261,101.7611,42164.0
2020-02-10 15:40:00,112.58,112.61,112.49,112.56,35878.0,101.7611,101.7883,101.6798,101.7431,35878.0
2020-02-10 15:50:00,112.55,112.9,112.52,112.9,135248.0,101.734,102.0504,101.7069,102.0504,135248.0
2020-02-11 09:30:00,113.88,115.24,113.45,115.17,208882.0,102.9362,104.1655,102.5475,104.1022,208882.0
2020-02-11 09:40:00,115.15,116.38,115.06,116.33,205604.0,104.0842,105.196,104.0028,105.1508,205604.0
2020-02-11 09:50:00,116.29,116.77,116.18,116.32,216792.0,105.1146,105.5485,105.0152,105.1417,216792.0
2020-02-11 10:00:00,116.37,116.9,116.24,116.76,82806.0,105.1869,105.666,105.0694,105.5394,82806.0
2020-02-11 10:10:00,116.76,116.92,116.52,116.59,57419.0,105.5394,105.6841,105.3225,105.3858,57419.0
2020-02-11 10:20:00,116.62,116.74,116.34,116.49,26901.0,105.4129,105.5214,105.1598,105.2954,26901.0
2020-02-11 10:30:00,116.51,116.81,116.45,116.63,42442.0,105.3135,105.5846,105.2592,105.4219,42442.0
2020-02-11 10:40:00,116.63,117.01,116.63,117.01,32153.0,105.4219,105.7654,105.4219,105.7654,32153.0
2020-02-11 10:50:00,116.99,117.28,116.87,117.25,24813.0,105.7473,106.0095,105.6389,105.9824,24813.0
2020-02-11 11:00:00,117.22,117.53,117.03,117.18,43960.0,105.9552,106.2354,105.7835,105.9191,43960.0
2020-02-11 11:10:00,117.17,117.27,116.99,117.17,26374.0,105.91,106.0004,105.7473,105.91,26374.0
2020-02-11 11:20:00,117.14,117.14,116.82,116.84,29127.0,105.8829,105.8829,105.5937,105.6118,29127.0
2020-02-11 11:30:00,116.85,116.94,116.63,116.66,27928.0,105.6208,105.7021,105.4219,105.4491,27928.0
2020-02-11 11:40:00,116.63,117.17,116.6,117.09,48176.0,105.4219,105.91,105.3948,105.8377,48176.0
2020-02-11 11:50:00,117.1,117.1,116.83,117.0,22076.0,105.8468,105.8468,105.6027,105.7564,22076.0
2020-02-11 12:00:00,117.01,117.3,116.86,117.18,32607.0,105.7654,106.0275,105.6298,105.9191,32607.0
2020-02-11 12:10:00,117.17,117.53,117.16,117.51,39965.0,105.91,106.2354,105.901,106.2174,39965.0
2020-02-11 12:20:00,117.52,117.52,117.17,117.32,15093.0,106.2264,106.2264,105.91,106.0456,15093.0
2020-02-11 12:30:00,117.31,117.47,117.25,117.41,23657.0,106.0366,106.1812,105.9824,106.127,23657.0
2020-02-11 12:40:00,117.43,117.47,117.36,117.41,23775.0,106.1451,106.1812,106.0818,106.127,23775.0
2020-02-11 12:50:00,117.42,117.62,117.29,117.59,16926.0,106.136,106.3168,106.0185,106.2897,16926.0
2020-02-11 13:00:00,117.58,117.76,117.42,117.73,17406.0,106.2806,106.4433,106.136,106.4162,17406.0
2020-02-11 13:10:00,117.71,117.77,117.59,117.63,14850.0,106.3981,106.4524,106.2897,106.3258,14850.0
2020-02-11 13:20:00,117.64,117.64,117.41,117.41,31339.0,106.3349,106.3349,106.127,106.127,31339.0
2020-02-11 13:30:00,117.45,117.52,117.19,117.2,11463.0,106.1631,106.2264,105.9281,105.9372,11463.0
2020-02-11 13:40:00,117.21,117.4,117.13,117.14,9680.0,105.9462,106.1179,105.8739,105.8829,9680.0
2020-02-11 13:50:00,117.14,117.14,116.72,116.95,21451.0,105.8829,105.8829,105.5033,105.7112,21451.0
2020-02-11 14:00:00,116.97,116.99,116.71,116.94,91518.0,105.7293,105.7473,105.4942,105.7021,91518.0
2020-02-11 14:10:00,116.89,117.02,116.84,116.88,30524.0,105.6569,105.7745,105.6118,105.6479,30524.0
2020-02-11 14:20:00,116.9,116.94,116.66,116.89,24159.0,105.666,105.7021,105.4491,105.6569,24159.0
2020-02-11 14:30:00,116.84,117.04,116.75,117.04,11865.0,105.6118,105.7925,105.5304,105.7925,11865.0
2020-02-11 14:40:00,117.03,117.17,116.87,117.09,40035.0,105.7835,105.91,105.6389,105.8377,40035.0
2020-02-11 14:50:00,117.1,117.12,116.71,116.8,35545.0,105.8468,105.8648,105.4942,105.5756,35545.0
2020-02-11 15:00:00,116.8,116.84,116.57,116.6,18761.0,105.5756,105.6118,105.3677,105.3948,18761.0
2020-02-11 15:10:00,116.63,116.63,116.29,116.4,46167.0,105.4219,105.4219,105.1146,105.214,46167.0
2020-02-11 15:20:00,116.38,116.73,116.37,116.66,40576.0,105.196,105.5123,105.1869,105.4491,40576.0
2020-02-11 15:30:00,116.72,116.87,116.65,116.79,42245.0,105.5033,105.6389,105.44,105.5666,42245.0
2020-02-11 15:40:00,116.77,116.96,116.77,116.85,47201.0,105.5485,105.7202,105.5485,105.6208,47201.0
2020-02-11 15:50:00,116.84,116.96,116.71,116.87,236045.0,105.6118,105.7202,105.4942,105.6389,236045.0
2020-02-12 09:30:00,117.45,117.95,117.29,117.58,60384.0,106.1631,106.6151,106.0185,106.2806,60384.0
2020-02-12 09:40:00,117.63,118.2,117.36,118.11,117170.0,106.3258,106.8411,106.0818,106.7597,117170.0
2020-02-12 09:50:00,118.1,118.14,117.84,117.97,52462.0,106.7507,106.7868,106.5157,106.6332,52462.0
2020-02-12 10:00:00,118.04,118.19,117.71,117.85,36499.0,106.6964,106.832,106.3981,106.5247,36499.0
2020-02-12 10:10:00,117.85,118.17,117.73,118.09,69504.0,106.5247,106.8139,106.4162,106.7416,69504.0
2020-02-12 10:20:00,118.14,118.27,117.94,118.2,33537.0,106.7868,106.9043,106.606,106.8411,33537.0
2020-02-12 10:30:00,118.21,118.23,117.98,118.04,26732.0,106.8501,106.8682,106.6422,106.6964,26732.0
2020-02-12 10:40:00,118.08,118.12,117.88,117.94,8008.0,106.7326,106.7687,106.5518,106.606,8008.0
2020-02-12 10:50:00,117.91,118.03,117.72,117.73,17146.0,106.5789,106.6874,106.4072,106.4162,17146.0
2020-02-12 11:00:00,117.73,117.85,117.67,117.82,11394.0,106.4162,106.5247,106.362,106.4976,11394.0
2020-02-12 11:10:00,117.83,117.93,117.77,117.89,15107.0,106.5066,106.597,106.4524,106.5608,15107.0
2020-02-12 11:20:00,117.9,117.95,117.79,117.9,24926.0,106.5699,106.6151,106.4705,106.5699,24926.0
2020-02-12 11:30:00,117.89,117.91,117.76,117.9,13030.0,106.5608,106.5789,106.4433,106.5699,13030.0
2020-02-12 11:40:00,117.88,117.9,117.67,117.77,14668.0,106.5518,106.5699,106.362,106.4524,14668.0
2020-02-12 11:50:00,117.75,117.85,117.68,117.75,10435.0,106.4343,106.5247,106.371,106.4343,10435.0
2020-02-12 12:00:00,117.79,117.89,117.76,117.79,9144.0,106.4705,106.5608,106.4433,106.4705,9144.0
2020-02-12 12:10:00,117.76,117.76,117.54,117.65,8792.0,106.4433,106.4433,106.2445,106.3439,8792.0
2020-02-12 12:20:00,117.67,117.78,117.65,117.77,7414.0,106.362,106.4614,106.3439,106.4524,7414.0
2020-02-12 12:30:00,117.74,117.88,117.72,117.85,8219.0,106.4253,106.5518,106.4072,106.5247,8219.0
2020-02-12 12:40:00,117.83,117.93,117.82,117.91,16112.0,106.5066,106.597,106.4976,106.5789,16112.0
2020-02-12 12:50:00,117.91,117.94,117.78,117.82,55465.0,106.5789,106.606,106.4614,106.4976,55465.0
2020-02-12 13:00:00,117.85,117.91,117.83,117.87,17392.0,106.5247,106.5789,106.5066,106.5428,17392.0
2020-02-12 13:10:00,117.87,117.88,117.79,117.85,15005.0,106.5428,106.5518,106.4705,106.5247,15005.0
2020-02-12 13:20:00,117.84,117.9,117.71,117.89,11618.0,106.5157,106.5699,106.3981,106.5608,11618.0
2020-02-12 13:30:00,117.89,117.94,117.86,117.91,25716.0,106.5608,106.606,106.5337,106.5789,25716.0
2020-02-12 13:40:00,117.9,117.93,117.82,117.93,11502.0,106.5699,106.597,106.4976,106.597,11502.0
2020-02-12 13:50:00,117.94,117.99,117.84,117.97,12425.0,106.606,106.6512,106.5157,106.6332,12425.0
2020-02-12 14:00:00,117.97,118.27,117.97,118.27,11586.0,106.6332,106.9043,106.6332,106.9043,11586.0
2020-02-12 14:10:00,118.27,118.36,118.2,118.34,14120.0,106.9043,106.9857,106.8411,106.9676,14120.0
2020-02-12 14:20:00,118.34,118.44,118.3,118.39,16875.0,106.9676,107.058,106.9314,107.0128,16875.0
2020-02-12 14:30:00,118.41,118.44,118.32,118.33,15838.0,107.0309,107.058,106.9495,106.9586,15838.0
2020-02-12 14:40:00,118.35,118.56,118.32,118.49,18169.0,106.9766,107.1665,106.9495,107.1032,18169.0
2020-02-12 14:50:00,118.49,118.56,118.36,118.48,14135.0,107.1032,107.1665,106.9857,107.0942,14135.0
2020-02-12 15:00:00,118.49,118.61,118.43,118.55,15215.0,107.1032,107.2117,107.049,107.1574,15215.0
2020-02-12 15:10:00,118.53,118.68,118.38,118.62,22446.0,107.1393,107.2749,107.0038,107.2207,22446.0
2020-02-12 15:20:00,118.64,118.79,118.53,118.79,26517.0,107.2388,107.3744,107.1393,107.3744,26517.0
2020-02-12 15:30:00,118.78,118.9,118.61,118.9,47303.0,107.3653,107.4738,107.2117,107.4738,47303.0
2020-02-12 15:40:00,118.86,118.95,118.75,118.86,48482.0,107.4376,107.519,107.3382,107.4376,48482.0
2020-02-12 15:50:00,118.88,119.05,118.7,118.84,201465.0,107.4557,107.6094,107.293,107.4196,201465.0
2020-02-13 09:30:00,118.23,118.32,117.53,117.92,29460.0,106.8682,106.9495,106.2354,106.588,29460.0
2020-02-13 09:40:00,118.02,118.21,117.75,117.93,75857.0,106.6784,106.8501,106.4343,106.597,75857.0
2020-02-13 09:50:00,117.87,118.03,117.03,117.15,24275.0,106.5428,106.6874,105.7835,105.892,24275.0
2020-02-13 10:00:00,117.19,117.39,116.95,117.39,27901.0,105.9281,106.1089,105.7112,106.1089,27901.0
2020-02-13 10:10:00,117.42,117.79,117.24,117.77,38162.0,106.136,106.4705,105.9733,106.4524,38162.0
2020-02-13 10:20:00,117.73,117.76,117.51,117.7,21859.0,106.4162,106.4433,106.2174,106.3891,21859.0
2020-02-13 10:30:00,117.7,118.02,117.56,117.96,22420.0,106.3891,106.6784,106.2626,106.6241,22420.0
2020-02-13 10:40:00,117.99,118.1,117.79,118.09,13758.0,106.6512,106.7507,106.4705,106.7416,13758.0
2020-02-13 10:50:00,118.1,118.23,118.09,118.23,14049.0,106.7507,106.8682,106.7416,106.8682,14049.0
2020-02-13 11:00:00,118.26,118.33,118.17,118.21,7204.0,106.8953,106.9586,106.8139,106.8501,7204.0
2020-02-13 11:10:00,118.23,118.35,118.11,118.35,5063.0,106.8682,106.9766,106.7597,106.9766,5063.0
2020-02-13 11:20:00,118.38,118.53,118.28,118.52,9247.0,107.0038,107.1393,106.9134,107.1303,9247.0
2020-02-13 11:30:00,118.49,118.56,118.33,118.48,7270.0,107.1032,107.1665,106.9586,107.0942,7270.0
2020-02-13 11:40:00,118.48,118.65,118.18,118.21,9565.0,107.0942,107.2478,106.823,106.8501,9565.0
2020-02-13 11:50:00,118.23,118.37,118.04,118.19,18109.0,106.8682,106.9947,106.6964,106.832,18109.0
2020-02-13 12:00:00,118.17,118.43,118.16,118.43,5950.0,106.8139,107.049,106.8049,107.049,5950.0
2020-02-13 12:10:00,118.42,118.52,118.31,118.37,5131.0,107.0399,107.1303,106.9405,106.9947,5131.0
2020-02-13 12:20:00,118.28,118.33,118.13,118.21,13756.0,106.9134,106.9586,106.7778,106.8501,13756.0
2020-02-13 12:30:00,118.2,118.24,117.99,118.03,5277.0,106.8411,106.8772,106.6512,106.6874,5277.0
2020-02-13 12:40:00,118.05,118.08,117.84,117.84,8161.0,106.7055,106.7326,106.5157,106.5157,8161.0
2020-02-13 12:50:00,117.87,117.95,117.38,117.39,76844.0,106.5428,106.6151,106.0999,106.1089,76844.0
2020-02-13 13:00:00,117.39,117.66,117.39,117.57,14688.0,106.1089,106.353,106.1089,106.2716,14688.0
2020-02-13 13:10:00,117.52,117.61,117.3,117.4,83052.0,106.2264,106.3078,106.0275,106.1179,83052.0
2020-02-13 13:20:00,117.41,117.58,117.4,117.58,13632.0,106.127,106.2806,106.1179,106.2806,13632.0
2020-02-13 13:30:00,117.55,117.73,117.49,117.73,8447.0,106.2535,106.4162,106.1993,106.4162,8447.0
2020-02-13 13:40:00,117.75,118.17,117.75,118.13,5055.0,106.4343,106.8139,106.4343,106.7778,5055.0
2020-02-13 13:50:00,118.15,118.19,118.02,118.17,5536.0,106.7959,106.832,106.6784,106.8139,5536.0
2020-02-13 14:00:00,118.11,118.3,118.11,118.17,5150.0,106.7597,106.9314,106.7597,106.8139,5150.0
2020-02-13 14:10:00,118.14,118.34,118.01,118.33,12661.0,106.7868,106.9676,106.6693,106.9586,12661.0
2020-02-13 14:20:00,118.39,118.48,118.33,118.36,7601.0,107.0128,107.0942,106.9586,106.9857,7601.0
2020-02-13 14:30:00,118.39,118.89,118.38,118.74,24479.0,107.0128,107.4648,107.0038,107.3292,24479.0
2020-02-13 14:40:00,118.75,118.77,118.55,118.69,47791.0,107.3382,107.3563,107.1574,107.284,47791.0
2020-02-13 14:50:00,118.68,118.87,118.67,118.85,9808.0,107.2749,107.4467,107.2659,107.4286,9808.0
2020-02-13 15:00:00,118.85,118.87,118.44,118.68,79040.0,107.4286,107.4467,107.058,107.2749,79040.0
2020-02-13 15:10:00,118.72,118.76,118.55,118.72,21333.0,107.3111,107.3472,107.1574,107.3111,21333.0
2020-02-13 15:20:00,118.7,118.72,118.57,118.59,34269.0,107.293,107.3111,107.1755,107.1936,34269.0
2020-02-13 15:30:00,118.57,118.67,118.46,118.46,52228.0,107.1755,107.2659,107.0761,107.0761,52228.0
2020-02-13 15:40:00,118.46,118.74,118.45,118.62,49681.0,107.0761,107.3292,107.067,107.2207,49681.0
2020-02-13 15:50:00,118.6,119.04,118.52,118.89,169542.0,107.2026,107.6003,107.1303,107.4648,169542.0
2020-02-14 09:30:00,119.05,119.37,118.49,118.71,27003.0,107.6094,107.8986,107.1032,107.302,27003.0
2020-02-14 09:40:00,118.73,118.81,118.32,118.58,29690.0,107.3201,107.3924,106.9495,107.1845,29690.0
2020-02-14 09:50:00,118.61,118.87,118.53,118.66,7197.0,107.2117,107.4467,107.1393,107.2569,7197.0
2020-02-14 10:00:00,118.64,118.94,118.26,118.26,24211.0,107.2388,107.5099,106.8953,106.8953,24211.0
2020-02-14 10:10:00,118.24,118.43,118.09,118.41,12344.0,106.8772,107.049,106.7416,107.0309,12344.0
2020-02-14 10:20:00,118.46,118.49,118.24,118.31,11188.0,107.0761,107.1032,106.8772,106.9405,11188.0
2020-02-14 10:30:00,118.32,118.32,118.02,118.29,9955.0,106.9495,106.9495,106.6784,106.9224,9955.0
2020-02-14 10:40:00,118.28,118.32,117.78,117.88,18961.0,106.9134,106.9495,106.4614,106.5518,18961.0
2020-02-14 10:50:00,117.88,117.94,117.7,117.92,35865.0,106.5518,106.606,106.3891,106.588,35865.0
2020-02-14 11:00:00,117.93,117.93,117.47,117.59,16255.0,106.597,106.597,106.1812,106.2897,16255.0
2020-02-14 11:10:00,117.69,117.83,117.51,117.56,14463.0,106.3801,106.5066,106.2174,106.2626,14463.0
2020-02-14 11:20:00,117.53,117.71,117.42,117.52,16669.0,106.2354,106.3981,106.136,106.2264,16669.0
2020-02-14 11:30:00,117.48,117.73,117.46,117.7,15947.0,106.1903,106.4162,106.1722,106.3891,15947.0
2020-02-14 11:40:00,117.65,118.01,117.58,117.83,16647.0,106.3439,106.6693,106.2806,106.5066,16647.0
2020-02-14 11:50:00,117.8,117.82,117.48,117.54,15004.0,106.4795,106.4976,106.1903,106.2445,15004.0
2020-02-14 12:00:00,117.56,117.71,117.51,117.59,9670.0,106.2626,106.3981,106.2174,106.2897,9670.0
2020-02-14 12:10:00,117.53,117.6,117.47,117.51,10578.0,106.2354,106.2987,106.1812,106.2174,10578.0
2020-02-14 12:20:00,117.49,117.5,117.32,117.34,11646.0,106.1993,106.2083,106.0456,106.0637,11646.0
2020-02-14 12:30:00,117.33,117.47,117.32,117.43,13853.0,106.0547,106.1812,106.0456,106.1451,13853.0
2020-02-14 12:40:00,117.44,117.49,117.26,117.26,10070.0,106.1541,106.1993,105.9914,105.9914,10070.0
2020-02-14 12:50:00,117.28,117.37,117.25,117.35,15124.0,106.0095,106.0908,105.9824,106.0727,15124.0
2020-02-14 13:00:00,117.33,117.41,117.09,117.09,10018.0,106.0547,106.127,105.8377,105.8377,10018.0
2020-02-14 13:10:00,117.09,117.24,117.08,117.2,8879.0,105.8377,105.9733,105.8287,105.9372,8879.0
2020-02-14 13:20:00,117.17,117.44,117.15,117.4,18080.0,105.91,106.1541,105.892,106.1179,18080.0
2020-02-14 13:30:00,117.36,117.4,117.26,117.3,13186.0,106.0818,106.1179,105.9914,106.0275,13186.0
2020-02-14 13:40:00,117.3,117.3,117.13,117.13,12647.0,106.0275,106.0275,105.8739,105.8739,12647.0
2020-02-14 13:50:00,117.11,117.15,116.89,116.95,28400.0,105.8558,105.892,105.6569,105.7112,28400.0
2020-02-14 14:00:00,116.94,117.05,116.89,116.91,20285.0,105.7021,105.8016,105.6569,105.675,20285.0
2020-02-14 14:10:00,116.93,117.05,116.7,116.79,21983.0,105.6931,105.8016,105.4852,105.5666,21983.0
2020-02-14 14:20:00,116.79,117.21,116.79,117.21,20839.0,105.5666,105.9462,105.5666,105.9462,20839.0
2020-02-14 14:30:00,117.2,117.47,117.17,117.43,19499.0,105.9372,106.1812,105.91,106.1451,19499.0
2020-02-14 14:40:00,117.43,117.43,117.19,117.26,28410.0,106.1451,106.1451,105.9281,105.9914,28410.0
2020-02-14 14:50:00,117.24,117.27,117.17,117.25,47900.0,105.9733,106.0004,105.91,105.9824,47900.0
2020-02-14 15:00:00,117.25,117.27,117.09,117.12,18591.0,105.9824,106.0004,105.8377,105.8648,18591.0
2020-02-14 15:10:00,117.14,117.21,117.01,117.03,18449.0,105.8829,105.9462,105.7654,105.7835,18449.0
2020-02-14 15:20:00,117.01,117.14,116.96,117.09,13194.0,105.7654,105.8829,105.7202,105.8377,13194.0
2020-02-14 15:30:00,117.09,117.47,117.09,117.44,18786.0,105.8377,106.1812,105.8377,106.1541,18786.0
2020-02-14 15:40:00,117.43,117.47,117.28,117.38,38500.0,106.1451,106.1812,106.0095,106.0999,38500.0
2020-02-14 15:50:00,117.4,117.7,117.38,117.66,101560.0,106.1179,106.3891,106.0999,106.353,101560.0
2020-02-18 09:30:00,116.23,117.33,116.07,116.33,91993.0,105.0604,106.0547,104.9158,105.1508,91993.0
2020-02-18 09:40:00,116.37,117.2,116.36,116.86,67158.0,105.1869,105.9372,105.1779,105.6298,67158.0
2020-02-18 09:50:00,116.9,117.34,116.76,117.19,41606.0,105.666,106.0637,105.5394,105.9281,41606.0
2020-02-18 10:00:00,117.17,117.62,117.03,117.48,48521.0,105.91,106.3168,105.7835,106.1903,48521.0
2020-02-18 10:10:00,117.5,117.69,117.34,117.38,35780.0,106.2083,106.3801,106.0637,106.0999,35780.0
2020-02-18 10:20:00,117.44,117.5,116.77,116.77,41745.0,106.1541,106.2083,105.5485,105.5485,41745.0
2020-02-18 10:30:00,116.79,117.17,116.76,117.13,42136.0,105.5666,105.91,105.5394,105.8739,42136.0
2020-02-18 10:40:00,117.12,117.73,117.11,117.62,24735.0,105.8648,106.4162,105.8558,106.3168,24735.0
2020-02-18 10:50:00,117.63,117.72,117.45,117.62,18384.0,106.3258,106.4072,106.1631,106.3168,18384.0
2020-02-18 11:00:00,117.66,117.69,117.18,117.21,33711.0,106.353,106.3801,105.9191,105.9462,33711.0
2020-02-18 11:10:00,117.19,117.31,117.15,117.21,18983.0,105.9281,106.0366,105.892,105.9462,18983.0
2020-02-18 11:20:00,117.2,117.28,117.04,117.07,26269.0,105.9372,106.0095,105.7925,105.8197,26269.0
2020-02-18 11:30:00,117.16,117.32,117.16,117.32,16740.0,105.901,106.0456,105.901,106.0456,16740.0
2020-02-18 11:40:00,117.29,117.33,116.99,117.2,100158.0,106.0185,106.0547,105.7473,105.9372,100158.0
2020-02-18 11:50:00,117.19,117.29,116.99,117.04,25582.0,105.9281,106.0185,105.7473,105.7925,25582.0
2020-02-18 12:00:00,117.05,117.1,116.87,117.04,33956.0,105.8016,105.8468,105.6389,105.7925,33956.0
2020-02-18 12:10:00,117.05,117.36,117.0,117.36,20571.0,105.8016,106.0818,105.7564,106.0818,20571.0
2020-02-18 12:20:00,117.36,117.57,117.3,117.57,45057.0,106.0818,106.2716,106.0275,106.2716,45057.0
2020-02-18 12:30:00,117.53,117.88,117.51,117.88,33683.0,106.2354,106.5518,106.2174,106.5518,33683.0
2020-02-18 12:40:00,117.88,117.95,117.83,117.92,48922.0,106.5518,106.6151,106.5066,106.588,48922.0
2020-02-18 12:50:00,117.9,117.91,117.67,117.72,21482.0,106.5699,106.5789,106.362,106.4072,21482.0
2020-02-18 13:00:00,117.71,117.76,117.58,117.64,21465.0,106.3981,106.4433,106.2806,106.3349,21465.0
2020-02-18 13:10:00,117.62,117.87,117.6,117.83,16534.0,106.3168,106.5428,106.2987,106.5066,16534.0
2020-02-18 13:20:00,117.84,117.86,117.7,117.73,20620.0,106.5157,106.5337,106.3891,106.4162,20620.0
2020-02-18 13:30:00,117.71,117.81,117.69,117.73,17281.0,106.3981,106.4885,106.3801,106.4162,17281.0
2020-02-18 13:40:00,117.73,117.74,117.55,117.68,59658.0,106.4162,106.4253,106.2535,106.371,59658.0
2020-02-18 13:50:00,117.68,117.69,117.54,117.66,19374.0,106.371,106.3801,106.2445,106.353,19374.0
2020-02-18 14:00:00,117.66,117.72,117.6,117.63,16423.0,106.353,106.4072,106.2987,106.3258,16423.0
2020-02-18 14:10:00,117.64,117.99,117.61,117.99,48294.0,106.3349,106.6512,106.3078,106.6512,48294.0
2020-02-18 14:20:00,117.95,118.32,117.93,118.27,76552.0,106.6151,106.9495,106.597,106.9043,76552.0
2020-02-18 14:30:00,118.27,118.27,118.01,118.09,28328.0,106.9043,106.9043,106.6693,106.7416,28328.0
2020-02-18 14:40:00,118.15,118.37,118.09,118.27,68264.0,106.7959,106.9947,106.7416,106.9043,68264.0
2020-02-18 14:50:00,118.28,118.31,118.11,118.25,31887.0,106.9134,106.9405,106.7597,106.8863,31887.0
2020-02-18 15:00:00,118.29,118.45,118.27,118.34,68243.0,106.9224,107.067,106.9043,106.9676,68243.0
2020-02-18 15:10:00,118.33,118.68,118.33,118.61,112774.0,106.9586,107.2749,106.9586,107.2117,112774.0
2020-02-18 15:20:00,118.61,118.74,118.49,118.74,112027.0,107.2117,107.3292,107.1032,107.3292,112027.0
2020-02-18 15:30:00,118.73,118.76,118.44,118.53,116774.0,107.3201,107.3472,107.058,107.1393,116774.0
2020-02-18 15:40:00,118.56,118.73,118.47,118.58,90466.0,107.1665,107.3201,107.0851,107.1845,90466.0
2020-02-18 15:50:00,118.56,118.89,118.42,118.57,246348.0,107.1665,107.4648,107.0399,107.1755,246348.0
2020-02-19 09:30:00,125.06,127.3,122.39,124.24,501272.0,113.0418,115.0666,110.6284,112.3006,501272.0
2020-02-19 09:40:00,124.17,125.65,124.16,125.0,279315.0,112.2373,113.5751,112.2283,112.9876,279315.0
2020-02-19 09:50:00,125.0,125.51,124.77,125.08,137430.0,112.9876,113.4486,112.7797,113.0599,137430.0
2020-02-19 10:00:00,125.1,125.23,124.57,125.18,159749.0,113.078,113.1955,112.5989,113.1503,159749.0
2020-02-19 10:10:00,125.1,125.48,124.76,124.89,163967.0,113.078,113.4215,112.7706,112.8882,163967.0
2020-02-19 10:20:00,124.9,125.11,123.67,124.18,156264.0,112.8972,113.087,111.7854,112.2464,156264.0
2020-02-19 10:30:00,124.19,124.39,123.82,124.09,70103.0,112.2554,112.4362,111.921,112.165,70103.0
2020-02-19 10:40:00,124.05,124.28,123.87,124.28,82736.0,112.1289,112.3368,111.9662,112.3368,82736.0
2020-02-19 10:50:00,124.26,124.26,123.8,124.09,42929.0,112.3187,112.3187,111.9029,112.165,42929.0
2020-02-19 11:00:00,124.09,124.14,123.73,123.8,48554.0,112.165,112.2102,111.8396,111.9029,48554.0
2020-02-19 11:10:00,123.8,123.86,123.27,123.52,42603.0,111.9029,111.9571,111.4238,111.6498,42603.0
2020-02-19 11:20:00,123.54,123.9,123.37,123.85,35514.0,111.6679,111.9933,111.5142,111.9481,35514.0
2020-02-19 11:30:00,123.79,123.98,123.68,123.88,139098.0,111.8939,112.0656,111.7944,111.9752,139098.0
2020-02-19 11:40:00,123.96,124.07,123.87,123.96,46010.0,112.0475,112.147,111.9662,112.0475,46010.0
2020-02-19 11:50:00,123.98,124.06,123.83,123.85,69175.0,112.0656,112.1379,111.93,111.9481,69175.0
2020-02-19 12:00:00,123.86,123.95,123.44,123.67,48669.0,111.9571,112.0385,111.5775,111.7854,48669.0
2020-02-19 12:10:00,123.64,124.2,123.64,124.15,31571.0,111.7583,112.2645,111.7583,112.2193,31571.0
2020-02-19 12:20:00,124.14,124.26,124.08,124.11,32032.0,112.2102,112.3187,112.156,112.1831,32032.0
2020-02-19 12:30:00,124.1,124.17,123.98,124.0,27684.0,112.1741,112.2373,112.0656,112.0837,27684.0
2020-02-19 12:40:00,124.03,124.32,124.0,124.32,26743.0,112.1108,112.3729,112.0837,112.3729,26743.0
2020-02-19 12:50:00,124.3,124.41,123.95,123.98,19843.0,112.3549,112.4543,112.0385,112.0656,19843.0
2020-02-19 13:00:00,123.96,123.98,123.02,123.1,41378.0,112.0475,112.0656,111.1979,111.2702,41378.0
2020-02-19 13:10:00,123.05,123.32,122.92,123.32,38906.0,111.225,111.469,111.1075,111.469,38906.0
2020-02-19 13:20:00,123.31,123.38,123.17,123.38,70435.0,111.46,111.5233,111.3334,111.5233,70435.0
2020-02-19 13:30:00,123.36,123.51,123.32,123.35,25115.0,111.5052,111.6408,111.469,111.4961,25115.0
2020-02-19 13:40:00,123.35,124.08,123.35,124.01,43843.0,111.4961,112.156,111.4961,112.0927,43843.0
2020-02-19 13:50:00,124.01,124.04,123.7,123.78,40665.0,112.0927,112.1198,111.8125,111.8848,40665.0
2020-02-19 14:00:00,123.78,124.17,123.67,124.17,29974.0,111.8848,112.2373,111.7854,112.2373,29974.0
2020-02-19 14:10:00,124.18,124.3,124.0,124.05,133541.0,112.2464,112.3549,112.0837,112.1289,133541.0
2020-02-19 14:20:00,124.06,124.36,124.06,124.21,30612.0,112.1379,112.4091,112.1379,112.2735,30612.0
2020-02-19 14:30:00,124.17,124.29,124.1,124.19,26706.0,112.2373,112.3458,112.1741,112.2554,26706.0
2020-02-19 14:40:00,124.19,124.37,124.19,124.23,32777.0,112.2554,112.4181,112.2554,112.2916,32777.0
2020-02-19 14:50:00,124.25,124.28,124.1,124.22,27781.0,112.3097,112.3368,112.1741,112.2825,27781.0
2020-02-19 15:00:00,124.23,124.28,124.09,124.1,35386.0,112.2916,112.3368,112.165,112.1741,35386.0
2020-02-19 15:10:00,124.1,124.32,124.02,124.27,47516.0,112.1741,112.3729,112.1018,112.3277,47516.0
2020-02-19 15:20:00,124.26,124.29,123.98,123.98,53350.0,112.3187,112.3458,112.0656,112.0656,53350.0
2020-02-19 15:30:00,123.99,124.05,123.41,123.66,109019.0,112.0746,112.1289,111.5504,111.7764,109019.0
2020-02-19 15:40:00,123.66,123.84,123.47,123.51,114772.0,111.7764,111.9391,111.6046,111.6408,114772.0
2020-02-19 15:50:00,123.5,123.97,123.48,123.9,261102.0,111.6317,112.0566,111.6137,111.9933,261102.0
2020-02-20 09:30:00,124.4,124.67,123.76,124.45,138640.0,112.4452,112.6893,111.8667,112.4904,138640.0
2020-02-20 09:40:00,124.46,125.42,123.86,124.91,142929.0,112.4995,113.3672,111.9571,112.9062,142929.0
2020-02-20 09:50:00,124.84,125.45,124.83,125.35,91132.0,112.843,113.3943,112.8339,113.3039,91132.0
2020-02-20 10:00:00,125.35,125.57,125.29,125.35,84047.0,113.3039,113.5028,113.2497,113.3039,84047.0
2020-02-20 10:10:00,125.35,125.45,124.82,124.96,64967.0,113.3039,113.3943,112.8249,112.9514,64967.0
2020-02-20 10:20:00,124.92,124.92,124.18,124.19,51261.0,112.9153,112.9153,112.2464,112.2554,51261.0
2020-02-20 10:30:00,124.18,124.37,124.08,124.35,34380.0,112.2464,112.4181,112.156,112.4,34380.0
2020-02-20 10:40:00,124.34,124.46,123.95,124.04,25343.0,112.391,112.4995,112.0385,112.1198,25343.0
2020-02-20 10:50:00,124.01,124.18,123.91,123.94,66816.0,112.0927,112.2464,112.0023,112.0294,66816.0
2020-02-20 11:00:00,123.93,124.16,123.85,124.0,42733.0,112.0204,112.2283,111.9481,112.0837,42733.0
2020-02-20 11:10:00,124.0,124.06,123.75,123.84,77672.0,112.0837,112.1379,111.8577,111.9391,77672.0
2020-02-20 11:20:00,123.83,124.04,123.47,123.51,66536.0,111.93,112.1198,111.6046,111.6408,66536.0
2020-02-20 11:30:00,123.47,123.56,122.51,123.36,158098.0,111.6046,111.686,110.7369,111.5052,158098.0
2020-02-20 11:40:00,123.35,123.35,122.98,123.0,55628.0,111.4961,111.4961,111.1617,111.1798,55628.0
2020-02-20 11:50:00,122.98,123.48,122.94,123.0,74443.0,111.1617,111.6137,111.1255,111.1798,74443.0
2020-02-20 12:00:00,123.0,123.0,122.5,122.53,51308.0,111.1798,111.1798,110.7278,110.7549,51308.0
2020-02-20 12:10:00,122.56,123.12,122.55,123.01,43841.0,110.7821,111.2883,110.773,111.1888,43841.0
2020-02-20 12:20:00,122.96,122.96,122.46,122.48,22238.0,111.1436,111.1436,110.6917,110.7098,22238.0
2020-02-20 12:30:00,122.5,122.73,122.39,122.57,21321.0,110.7278,110.9357,110.6284,110.7911,21321.0
2020-02-20 12:40:00,122.57,122.96,122.37,122.95,35722.0,110.7911,111.1436,110.6103,111.1346,35722.0
2020-02-20 12:50:00,122.91,123.2,122.74,123.15,13730.0,111.0984,111.3606,110.9448,111.3154,13730.0
2020-02-20 13:00:00,123.15,123.22,122.88,123.16,16731.0,111.3154,111.3786,111.0713,111.3244,16731.0
2020-02-20 13:10:00,123.18,123.49,123.15,123.2,13893.0,111.3425,111.6227,111.3154,111.3606,13893.0
2020-02-20 13:20:00,123.25,123.61,123.25,123.61,18639.0,111.4058,111.7312,111.4058,111.7312,18639.0
2020-02-20 13:30:00,123.6,123.64,123.29,123.29,24324.0,111.7221,111.7583,111.4419,111.4419,24324.0
2020-02-20 13:40:00,123.29,123.41,123.06,123.36,25037.0,111.4419,111.5504,111.234,111.5052,25037.0
2020-02-20 13:50:00,123.35,123.52,123.28,123.28,19190.0,111.4961,111.6498,111.4329,111.4329,19190.0
2020-02-20 14:00:00,123.31,123.84,123.29,123.72,21844.0,111.46,111.9391,111.4419,111.8306,21844.0
2020-02-20 14:10:00,123.74,123.96,123.74,123.83,27708.0,111.8487,112.0475,111.8487,111.93,27708.0
2020-02-20 14:20:00,123.81,124.08,123.81,124.0,19869.0,111.9119,112.156,111.9119,112.0837,19869.0
2020-02-20 14:30:00,123.98,124.26,123.98,124.25,24933.0,112.0656,112.3187,112.0656,112.3097,24933.0
2020-02-20 14:40:00,124.26,124.31,124.13,124.2,28447.0,112.3187,112.3639,112.2012,112.2645,28447.0
2020-02-20 14:50:00,124.21,124.23,123.66,123.91,32852.0,112.2735,112.2916,111.7764,112.0023,32852.0
2020-02-20 15:00:00,123.9,124.0,123.83,123.97,25636.0,111.9933,112.0837,111.93,112.0566,25636.0
2020-02-20 15:10:00,123.96,124.19,123.74,124.18,44322.0,112.0475,112.2554,111.8487,112.2464,44322.0
2020-02-20 15:20:00,124.19,124.42,124.17,124.34,41458.0,112.2554,112.4633,112.2373,112.391,41458.0
2020-02-20 15:30:00,124.34,124.46,124.3,124.43,49731.0,112.391,112.4995,112.3549,112.4724,49731.0
2020-02-20 15:40:00,124.43,124.57,124.19,124.25,82186.0,112.4724,112.5989,112.2554,112.3097,82186.0
2020-02-20 15:50:00,124.29,124.83,124.22,124.56,251066.0,112.3458,112.8339,112.2825,112.5899,251066.0
2020-02-21 09:30:00,122.77,123.97,122.0,122.0,174769.0,110.9719,112.0566,110.2759,110.2759,174769.0
2020-02-21 09:40:00,121.93,121.97,120.81,120.9,78828.0,110.2126,110.2488,109.2002,109.2816,78828.0
2020-02-21 09:50:00,120.87,121.89,120.86,121.83,68785.0,109.2545,110.1765,109.2454,110.1222,68785.0
2020-02-21 10:00:00,121.82,122.0,121.39,121.75,55075.0,110.1132,110.2759,109.7245,110.0499,55075.0
2020-02-21 10:10:00,121.78,122.05,121.56,121.98,46905.0,110.077,110.3211,109.8782,110.2578,46905.0
2020-02-21 10:20:00,122.05,122.43,121.93,122.02,40320.0,110.3211,110.6646,110.2126,110.294,40320.0
2020-02-21 10:30:00,122.02,122.08,121.77,121.81,22439.0,110.294,110.3482,110.068,110.1041,22439.0
2020-02-21 10:40:00,121.88,122.63,121.51,122.63,44456.0,110.1674,110.8453,109.833,110.8453,44456.0
2020-02-21 10:50:00,122.61,123.01,122.49,122.68,43776.0,110.8273,111.1888,110.7188,110.8905,43776.0
2020-02-21 11:00:00,122.75,122.76,122.28,122.37,23876.0,110.9538,110.9628,110.529,110.6103,23876.0
2020-02-21 11:10:00,122.4,122.66,122.32,122.42,23021.0,110.6374,110.8725,110.5651,110.6555,23021.0
2020-02-21 11:20:00,122.36,122.8,122.31,122.78,14923.0,110.6013,110.999,110.5561,110.9809,14923.0
2020-02-21 11:30:00,122.87,123.14,122.84,123.03,33230.0,111.0623,111.3063,111.0352,111.2069,33230.0
2020-02-21 11:40:00,123.0,123.19,122.81,122.96,27540.0,111.1798,111.3515,111.008,111.1436,27540.0
2020-02-21 11:50:00,122.96,123.3,122.94,123.19,18974.0,111.1436,111.451,111.1255,111.3515,18974.0
2020-02-21 12:00:00,123.24,123.42,123.13,123.14,21036.0,111.3967,111.5594,111.2973,111.3063,21036.0
2020-02-21 12:10:00,123.15,123.35,123.14,123.31,21164.0,111.3154,111.4961,111.3063,111.46,21164.0
2020-02-21 12:20:00,123.3,123.39,123.2,123.32,23609.0,111.451,111.5323,111.3606,111.469,23609.0
2020-02-21 12:30:00,123.3,123.57,123.17,123.5,40338.0,111.451,111.695,111.3334,111.6317,40338.0
2020-02-21 12:40:00,123.5,123.51,123.14,123.22,22644.0,111.6317,111.6408,111.3063,111.3786,22644.0
2020-02-21 12:50:00,123.22,123.29,123.08,123.26,16766.0,111.3786,111.4419,111.2521,111.4148,16766.0
2020-02-21 13:00:00,123.24,123.47,123.13,123.25,18603.0,111.3967,111.6046,111.2973,111.4058,18603.0
2020-02-21 13:10:00,123.25,123.27,122.85,123.23,31810.0,111.4058,111.4238,111.0442,111.3877,31810.0
2020-02-21 13:20:00,123.25,123.45,123.07,123.31,21441.0,111.4058,111.5865,111.2431,111.46,21441.0
2020-02-21 13:30:00,123.25,123.27,123.04,123.15,22200.0,111.4058,111.4238,111.2159,111.3154,22200.0
2020-02-21 13:40:00,123.18,123.27,122.75,122.8,64889.0,111.3425,111.4238,110.9538,110.999,64889.0
2020-02-21 13:50:00,122.82,122.9,122.5,122.8,22534.0,111.0171,111.0894,110.7278,110.999,22534.0
2020-02-21 14:00:00,122.8,122.89,122.62,122.7,24778.0,110.999,111.0804,110.8363,110.9086,24778.0
2020-02-21 14:10:00,122.66,122.67,122.36,122.48,24271.0,110.8725,110.8815,110.6013,110.7098,24271.0
2020-02-21 14:20:00,122.46,122.49,122.2,122.49,58733.0,110.6917,110.7188,110.4567,110.7188,58733.0
2020-02-21 14:30:00,122.5,122.7,122.48,122.69,16561.0,110.7278,110.9086,110.7098,110.8996,16561.0
2020-02-21 14:40:00,122.66,122.93,122.61,122.68,23761.0,110.8725,111.1165,110.8273,110.8905,23761.0
2020-02-21 14:50:00,122.64,123.02,122.64,122.91,21905.0,110.8544,111.1979,110.8544,111.0984,21905.0
2020-02-21 15:00:00,122.95,123.0,122.59,122.64,30716.0,111.1346,111.1798,110.8092,110.8544,30716.0
2020-02-21 15:10:00,122.61,122.79,122.54,122.58,32086.0,110.8273,110.99,110.764,110.8001,32086.0
2020-02-21 15:20:00,122.59,122.66,122.45,122.53,39092.0,110.8092,110.8725,110.6826,110.7549,39092.0
2020-02-21 15:30:00,122.52,122.72,122.39,122.5,76201.0,110.7459,110.9267,110.6284,110.7278,76201.0
2020-02-21 15:40:00,122.53,122.99,122.5,122.94,116438.0,110.7549,111.1707,110.7278,111.1255,116438.0
2020-02-21 15:50:00,122.96,123.17,122.7,122.76,209128.0,111.1436,111.3334,110.9086,110.9628,209128.0
2020-02-24 09:30:00,119.28,119.69,118.06,118.06,147107.0,107.8173,108.1879,106.7145,106.7145,147107.0
2020-02-24 09:40:00,118.02,118.66,117.65,118.45,50611.0,106.6784,107.2569,106.3439,107.067,50611.0
2020-02-24 09:50:00,118.52,118.55,117.85,118.26,38372.0,107.1303,107.1574,106.5247,106.8953,38372.0
2020-02-24 10:00:00,118.27,118.53,117.82,118.32,45175.0,106.9043,107.1393,106.4976,106.9495,45175.0
2020-02-24 10:10:00,118.29,119.17,118.03,118.81,73972.0,106.9224,107.7178,106.6874,107.3924,73972.0
2020-02-24 10:20:00,118.79,118.79,118.11,118.2,39634.0,107.3744,107.3744,106.7597,106.8411,39634.0
2020-02-24 10:30:00,118.2,118.39,117.5,117.63,73981.0,106.8411,107.0128,106.2083,106.3258,73981.0
2020-02-24 10:40:00,117.61,118.0,117.52,117.97,18729.0,106.3078,106.6603,106.2264,106.6332,18729.0
2020-02-24 10:50:00,117.99,118.45,117.99,118.28,57971.0,106.6512,107.067,106.6512,106.9134,57971.0
2020-02-24 11:00:00,118.22,118.41,117.66,118.02,58494.0,106.8591,107.0309,106.353,106.6784,58494.0
2020-02-24 11:10:00,117.97,118.17,117.73,118.12,17348.0,106.6332,106.8139,106.4162,106.7687,17348.0
2020-02-24 11:20:00,118.17,118.23,117.98,118.02,22109.0,106.8139,106.8682,106.6422,106.6784,22109.0
2020-02-24 11:30:00,118.06,118.16,117.72,118.03,23346.0,106.7145,106.8049,106.4072,106.6874,23346.0
2020-02-24 11:40:00,117.97,118.05,117.62,117.71,32287.0,106.6332,106.7055,106.3168,106.3981,32287.0
2020-02-24 11:50:00,117.78,118.06,117.48,117.77,24789.0,106.4614,106.7145,106.1903,106.4524,24789.0
2020-02-24 12:00:00,117.73,117.8,117.22,117.24,25185.0,106.4162,106.4795,105.9552,105.9733,25185.0
2020-02-24 12:10:00,117.2,117.35,117.1,117.27,35575.0,105.9372,106.0727,105.8468,106.0004,35575.0
2020-02-24 12:20:00,117.25,117.52,117.02,117.52,59753.0,105.9824,106.2264,105.7745,106.2264,59753.0
2020-02-24 12:30:00,117.5,117.79,117.19,117.79,40829.0,106.2083,106.4705,105.9281,106.4705,40829.0
2020-02-24 12:40:00,117.79,117.89,117.67,117.73,27609.0,106.4705,106.5608,106.362,106.4162,27609.0
2020-02-24 12:50:00,117.7,117.76,117.48,117.59,29708.0,106.3891,106.4433,106.1903,106.2897,29708.0
2020-02-24 13:00:00,117.58,117.58,117.05,117.08,32464.0,106.2806,106.2806,105.8016,105.8287,32464.0
2020-02-24 13:10:00,117.09,117.24,116.97,117.15,24983.0,105.8377,105.9733,105.7293,105.892,24983.0
2020-02-24 13:20:00,117.12,117.6,117.11,117.6,20015.0,105.8648,106.2987,105.8558,106.2987,20015.0
2020-02-24 13:30:00,117.53,117.62,117.38,117.38,30421.0,106.2354,106.3168,106.0999,106.0999,30421.0
2020-02-24 13:40:00,117.41,117.68,117.19,117.62,21898.0,106.127,106.371,105.9281,106.3168,21898.0
2020-02-24 13:50:00,117.62,117.69,117.4,117.65,20619.0,106.3168,106.3801,106.1179,106.3439,20619.0
2020-02-24 14:00:00,117.61,117.75,117.2,117.28,21162.0,106.3078,106.4343,105.9372,106.0095,21162.0
2020-02-24 14:10:00,117.32,117.44,117.17,117.34,19633.0,106.0456,106.1541,105.91,106.0637,19633.0
2020-02-24 14:20:00,117.36,118.13,117.36,118.1,18341.0,106.0818,106.7778,106.0818,106.7507,18341.0
2020-02-24 14:30:00,118.13,118.2,117.92,118.2,35363.0,106.7778,106.8411,106.588,106.8411,35363.0
2020-02-24 14:40:00,118.17,118.34,118.04,118.34,13664.0,106.8139,106.9676,106.6964,106.9676,13664.0
2020-02-24 14:50:00,118.32,118.69,118.14,118.65,48919.0,106.9495,107.284,106.7868,107.2478,48919.0
2020-02-24 15:00:00,118.64,119.16,118.52,118.93,78971.0,107.2388,107.7088,107.1303,107.5009,78971.0
2020-02-24 15:10:00,118.96,118.96,118.45,118.61,38258.0,107.528,107.528,107.067,107.2117,38258.0
2020-02-24 15:20:00,118.62,118.89,118.37,118.5,48528.0,107.2207,107.4648,106.9947,107.1122,48528.0
2020-02-24 15:30:00,118.48,118.57,118.27,118.4,65066.0,107.0942,107.1755,106.9043,107.0218,65066.0
2020-02-24 15:40:00,118.35,118.71,118.22,118.68,63783.0,106.9766,107.302,106.8591,107.2749,63783.0
2020-02-24 15:50:00,118.64,118.66,117.35,117.35,371801.0,107.2388,107.2569,106.0727,106.0727,371801.0
2020-02-25 09:30:00,118.54,118.78,117.26,117.6,54162.0,107.1484,107.3653,105.9914,106.2987,54162.0
2020-02-25 09:40:00,117.57,117.78,116.66,117.25,28765.0,106.2716,106.4614,105.4491,105.9824,28765.0
2020-02-25 09:50:00,117.21,118.01,117.03,117.84,93486.0,105.9462,106.6693,105.7835,106.5157,93486.0
2020-02-25 10:00:00,117.89,117.89,117.25,117.3,56429.0,106.5608,106.5608,105.9824,106.0275,56429.0
2020-02-25 10:10:00,117.25,117.36,116.71,116.87,35963.0,105.9824,106.0818,105.4942,105.6389,35963.0
2020-02-25 10:20:00,116.78,116.81,116.06,116.29,30223.0,105.5575,105.5846,104.9067,105.1146,30223.0
2020-02-25 10:30:00,116.23,116.45,115.84,116.26,52530.0,105.0604,105.2592,104.7079,105.0875,52530.0
2020-02-25 10:40:00,116.22,116.54,115.89,115.95,28597.0,105.0513,105.3406,104.753,104.8073,28597.0
2020-02-25 10:50:00,115.91,116.2,115.28,116.08,31651.0,104.7711,105.0333,104.2017,104.9248,31651.0
2020-02-25 11:00:00,116.03,116.47,115.63,115.73,53088.0,104.8796,105.2773,104.518,104.6084,53088.0
2020-02-25 11:10:00,115.7,116.11,115.35,115.73,34712.0,104.5813,104.9519,104.2649,104.6084,34712.0
2020-02-25 11:20:00,115.64,116.24,115.48,116.15,48256.0,104.5271,105.0694,104.3824,104.9881,48256.0
2020-02-25 11:30:00,116.08,116.35,115.92,116.29,47386.0,104.9248,105.1688,104.7802,105.1146,47386.0
2020-02-25 11:40:00,116.27,116.57,115.68,116.46,50623.0,105.0965,105.3677,104.5632,105.2683,50623.0
2020-02-25 11:50:00,116.48,116.77,116.41,116.53,43699.0,105.2863,105.5485,105.2231,105.3315,43699.0
2020-02-25 12:00:00,116.56,116.57,116.0,116.2,20337.0,105.3587,105.3677,104.8525,105.0333,20337.0
2020-02-25 12:10:00,116.17,116.41,115.92,115.96,28724.0,105.0061,105.2231,104.7802,104.8163,28724.0
2020-02-25 12:20:00,115.92,116.02,115.72,115.84,10880.0,104.7802,104.8706,104.5994,104.7079,10880.0
2020-02-25 12:30:00,115.8,116.16,115.69,116.04,16878.0,104.6717,104.9971,104.5723,104.8886,16878.0
2020-02-25 12:40:00,116.02,116.04,115.38,115.5,28556.0,104.8706,104.8886,104.2921,104.4005,28556.0
2020-02-25 12:50:00,115.48,115.71,115.36,115.5,15785.0,104.3824,104.5903,104.274,104.4005,15785.0
2020-02-25 13:00:00,115.5,115.8,115.26,115.64,39760.0,104.4005,104.6717,104.1836,104.5271,39760.0
2020-02-25 13:10:00,115.6,115.81,114.95,115.13,22433.0,104.4909,104.6807,103.9034,104.0661,22433.0
2020-02-25 13:20:00,115.14,115.33,115.03,115.21,12238.0,104.0751,104.2469,103.9757,104.1384,12238.0
2020-02-25 13:30:00,115.05,115.2,114.78,114.86,16222.0,103.9938,104.1294,103.7497,103.822,16222.0
2020-02-25 13:40:00,114.79,115.27,114.73,115.03,21752.0,103.7588,104.1926,103.7045,103.9757,21752.0
2020-02-25 13:50:00,115.05,115.27,114.52,114.53,27448.0,103.9938,104.1926,103.5147,103.5237,27448.0
2020-02-25 14:00:00,114.52,114.6,113.85,114.0,38012.0,103.5147,103.587,102.9091,103.0447,38012.0
2020-02-25 14:10:00,114.06,114.71,113.67,113.95,68600.0,103.0989,103.6864,102.7464,102.9995,68600.0
2020-02-25 14:20:00,113.85,114.04,113.61,113.67,60802.0,102.9091,103.0808,102.6922,102.7464,60802.0
2020-02-25 14:30:00,113.57,114.13,113.38,113.77,61631.0,102.656,103.1622,102.4843,102.8368,61631.0
2020-02-25 14:40:00,113.76,114.74,113.71,114.66,98308.0,102.8277,103.7136,102.7825,103.6413,98308.0
2020-02-25 14:50:00,114.66,115.53,114.4,115.09,81775.0,103.6413,104.4276,103.4062,104.0299,81775.0
2020-02-25 15:00:00,115.2,115.91,115.17,115.57,73278.0,104.1294,104.7711,104.1022,104.4638,73278.0
2020-02-25 15:10:00,115.47,115.58,115.03,115.31,70612.0,104.3734,104.4728,103.9757,104.2288,70612.0
2020-02-25 15:20:00,115.35,115.39,114.75,115.02,82793.0,104.2649,104.3011,103.7226,103.9667,82793.0
2020-02-25 15:30:00,114.88,115.0,114.46,114.6,94736.0,103.8401,103.9486,103.4605,103.587,94736.0
2020-02-25 15:40:00,114.62,115.6,114.62,115.17,102813.0,103.6051,104.4909,103.6051,104.1022,102813.0
2020-02-25 15:50:00,115.16,115.32,114.59,114.66,334285.0,104.0932,104.2378,103.578,103.6413,334285.0
2020-02-26 09:30:00,115.98,116.59,115.52,116.38,106218.0,104.8344,105.3858,104.4186,105.196,106218.0
2020-02-26 09:40:00,116.39,117.39,116.26,116.85,77487.0,105.205,106.1089,105.0875,105.6208,77487.0
2020-02-26 09:50:00,116.89,116.91,116.27,116.49,38759.0,105.6569,105.675,105.0965,105.2954,38759.0
2020-02-26 10:00:00,116.44,116.67,116.04,116.45,49956.0,105.2502,105.4581,104.8886,105.2592,49956.0
2020-02-26 10:10:00,116.44,117.36,116.28,117.07,61440.0,105.2502,106.0818,105.1056,105.8197,61440.0
2020-02-26 10:20:00,117.09,117.21,116.63,116.7,52014.0,105.8377,105.9462,105.4219,105.4852,52014.0
2020-02-26 10:30:00,116.69,117.0,116.46,116.57,44627.0,105.4762,105.7564,105.2683,105.3677,44627.0
2020-02-26 10:40:00,116.56,116.85,116.41,116.52,42226.0,105.3587,105.6208,105.2231,105.3225,42226.0
2020-02-26 10:50:00,116.6,116.82,116.38,116.56,39161.0,105.3948,105.5937,105.196,105.3587,39161.0
2020-02-26 11:00:00,116.57,116.61,116.13,116.14,41049.0,105.3677,105.4039,104.97,104.979,41049.0
2020-02-26 11:10:00,116.13,116.48,116.01,116.46,19343.0,104.97,105.2863,104.8615,105.2683,19343.0
2020-02-26 11:20:00,116.47,116.75,116.47,116.7,26991.0,105.2773,105.5304,105.2773,105.4852,26991.0
2020-02-26 11:30:00,116.7,116.82,116.25,116.8,68199.0,105.4852,105.5937,105.0785,105.5756,68199.0
2020-02-26 11:40:00,116.8,116.97,116.24,116.4,52436.0,105.5756,105.7293,105.0694,105.214,52436.0
2020-02-26 11:50:00,116.41,116.41,115.84,115.93,27001.0,105.2231,105.2231,104.7079,104.7892,27001.0
2020-02-26 12:00:00,115.95,116.09,114.71,115.04,56785.0,104.8073,104.9338,103.6864,103.9847,56785.0
2020-02-26 12:10:00,115.02,115.27,114.83,115.23,42076.0,103.9667,104.1926,103.7949,104.1565,42076.0
2020-02-26 12:20:00,115.23,115.59,115.16,115.4,25044.0,104.1565,104.4819,104.0932,104.3101,25044.0
2020-02-26 12:30:00,115.46,115.78,115.46,115.54,26439.0,104.3644,104.6536,104.3644,104.4367,26439.0
2020-02-26 12:40:00,115.54,115.83,115.31,115.55,20611.0,104.4367,104.6988,104.2288,104.4457,20611.0
2020-02-26 12:50:00,115.58,115.74,115.28,115.43,18860.0,104.4728,104.6175,104.2017,104.3373,18860.0
2020-02-26 13:00:00,115.5,115.59,115.15,115.19,13087.0,104.4005,104.4819,104.0842,104.1203,13087.0
2020-02-26 13:10:00,115.24,115.31,115.06,115.16,18584.0,104.1655,104.2288,104.0028,104.0932,18584.0
2020-02-26 13:20:00,115.19,115.51,115.11,115.29,25119.0,104.1203,104.4096,104.048,104.2107,25119.0
2020-02-26 13:30:00,115.25,115.28,114.41,114.52,84398.0,104.1746,104.2017,103.4153,103.5147,84398.0
2020-02-26 13:40:00,114.48,115.25,114.29,114.95,63955.0,103.4785,104.1746,103.3068,103.9034,63955.0
2020-02-26 13:50:00,114.89,115.1,114.35,114.49,18754.0,103.8491,104.039,103.361,103.4876,18754.0
2020-02-26 14:00:00,114.46,115.19,114.31,114.84,39927.0,103.4605,104.1203,103.3249,103.804,39927.0
2020-02-26 14:10:00,114.88,115.09,114.52,114.6,21117.0,103.8401,104.0299,103.5147,103.587,21117.0
2020-02-26 14:20:00,114.55,115.27,114.5,114.86,37864.0,103.5418,104.1926,103.4966,103.822,37864.0
2020-02-26 14:30:00,114.88,115.16,114.52,114.98,21607.0,103.8401,104.0932,103.5147,103.9305,21607.0
2020-02-26 14:40:00,115.04,115.04,114.5,114.91,29130.0,103.9847,103.9847,103.4966,103.8672,29130.0
2020-02-26 14:50:00,114.84,114.89,114.51,114.64,23522.0,103.804,103.8491,103.5057,103.6232,23522.0
2020-02-26 15:00:00,114.65,114.97,114.48,114.65,30471.0,103.6322,103.9215,103.4785,103.6322,30471.0
2020-02-26 15:10:00,114.68,115.21,114.57,115.13,42897.0,103.6593,104.1384,103.5599,104.0661,42897.0
2020-02-26 15:20:00,115.17,115.22,114.72,114.84,33026.0,104.1022,104.1474,103.6955,103.804,33026.0
2020-02-26 15:30:00,114.84,115.09,114.63,115.09,64419.0,103.804,104.0299,103.6141,104.0299,64419.0
2020-02-26 15:40:00,115.06,115.08,114.89,114.95,60314.0,104.0028,104.0209,103.8491,103.9034,60314.0
2020-02-26 15:50:00,115.0,115.33,114.81,114.84,227446.0,103.9486,104.2469,103.7768,103.804,227446.0
2020-02-27 09:30:00,111.82,113.05,111.6,112.81,73886.0,101.6559,102.7741,101.4559,102.5559,73886.0
2020-02-27 09:40:00,112.68,112.72,111.43,111.69,38672.0,102.4378,102.4741,101.3014,101.5377,38672.0
2020-02-27 09:50:00,111.65,112.31,111.48,111.68,70700.0,101.5014,102.1014,101.3468,101.5286,70700.0
2020-02-27 10:00:00,111.69,112.14,111.32,111.43,57455.0,101.5377,101.9468,101.2014,101.3014,57455.0
2020-02-27 10:10:00,111.38,111.77,111.21,111.38,51782.0,101.2559,101.6105,101.1014,101.2559,51782.0
2020-02-27 10:20:00,111.33,111.56,110.51,110.8,43721.0,101.2105,101.4196,100.465,100.7286,43721.0
2020-02-27 10:30:00,110.78,111.07,110.14,110.96,37093.0,100.7105,100.9741,100.1286,100.8741,37093.0
2020-02-27 10:40:00,110.91,111.56,110.66,111.46,47715.0,100.8286,101.4196,100.6014,101.3286,47715.0
2020-02-27 10:50:00,111.4,112.0,111.35,111.98,36867.0,101.2741,101.8196,101.2286,101.8014,36867.0
2020-02-27 11:00:00,111.99,112.87,111.81,112.87,19157.0,101.8105,102.6105,101.6468,102.6105,19157.0
2020-02-27 11:10:00,112.79,113.15,112.46,113.03,27807.0,102.5378,102.865,102.2377,102.7559,27807.0
2020-02-27 11:20:00,112.96,112.99,112.34,112.41,45301.0,102.6923,102.7196,102.1287,102.1923,45301.0
2020-02-27 11:30:00,112.4,112.82,112.22,112.38,31583.0,102.1832,102.565,102.0196,102.165,31583.0
2020-02-27 11:40:00,112.4,112.83,112.09,112.63,35090.0,102.1832,102.5741,101.9014,102.3923,35090.0
2020-02-27 11:50:00,112.63,113.32,112.53,113.16,35000.0,102.3923,103.0196,102.3014,102.8741,35000.0
2020-02-27 12:00:00,113.17,113.46,112.92,113.39,29466.0,102.8832,103.1469,102.6559,103.0832,29466.0
2020-02-27 12:10:00,113.28,113.67,113.28,113.63,43104.0,102.9832,103.3378,102.9832,103.3014,43104.0
2020-02-27 12:20:00,113.56,113.63,112.78,113.36,35390.0,103.2378,103.3014,102.5287,103.0559,35390.0
2020-02-27 12:30:00,113.32,113.71,113.26,113.51,48316.0,103.0196,103.3741,102.965,103.1923,48316.0
2020-02-27 12:40:00,113.47,113.51,113.09,113.48,29878.0,103.1559,103.1923,102.8105,103.165,29878.0
2020-02-27 12:50:00,113.49,113.56,112.91,112.99,34882.0,103.1741,103.2378,102.6468,102.7196,34882.0
2020-02-27 13:00:00,112.94,113.37,112.79,113.16,23791.0,102.6741,103.065,102.5378,102.8741,23791.0
2020-02-27 13:10:00,113.21,113.37,112.8,112.91,40955.0,102.9196,103.065,102.5468,102.6468,40955.0
2020-02-27 13:20:00,112.88,113.07,112.45,112.45,16930.0,102.6196,102.7923,102.2287,102.2287,16930.0
2020-02-27 13:30:00,112.44,112.69,111.83,112.02,21757.0,102.2196,102.4468,101.665,101.8377,21757.0
2020-02-27 13:40:00,112.03,112.32,111.42,112.26,63041.0,101.8468,102.1105,101.2923,102.0559,63041.0
2020-02-27 13:50:00,112.22,112.55,111.52,111.73,30382.0,102.0196,102.3196,101.3832,101.5741,30382.0
2020-02-27 14:00:00,111.64,111.84,111.22,111.27,35764.0,101.4923,101.6741,101.1105,101.1559,35764.0
2020-02-27 14:10:00,111.14,111.6,111.05,111.12,32757.0,101.0377,101.4559,100.9559,101.0195,32757.0
2020-02-27 14:20:00,111.17,111.72,111.03,111.67,34465.0,101.065,101.565,100.9377,101.5196,34465.0
2020-02-27 14:30:00,111.66,111.66,111.08,111.22,18880.0,101.5105,101.5105,100.9832,101.1105,18880.0
2020-02-27 14:40:00,111.27,111.42,110.89,111.02,33649.0,101.1559,101.2923,100.8105,100.9286,33649.0
2020-02-27 14:50:00,111.04,111.07,110.26,110.34,43777.0,100.9468,100.9741,100.2377,100.3104,43777.0
2020-02-27 15:00:00,110.33,110.5,109.94,110.42,97139.0,100.3014,100.4559,99.9468,100.3832,97139.0
2020-02-27 15:10:00,110.45,110.6,109.89,109.96,56393.0,100.4105,100.5468,99.9014,99.965,56393.0
2020-02-27 15:20:00,109.93,110.08,109.51,109.51,61323.0,99.9377,100.0741,99.5559,99.5559,61323.0
2020-02-27 15:30:00,109.49,109.67,109.15,109.17,107244.0,99.5377,99.7013,99.2286,99.2468,107244.0
2020-02-27 15:40:00,109.19,109.45,108.94,109.27,93246.0,99.265,99.5013,99.0377,99.3377,93246.0
2020-02-27 15:50:00,109.28,109.34,107.57,107.7,371054.0,99.3468,99.4013,97.7922,97.9104,371054.0
2020-02-28 09:30:00,103.96,106.98,103.5,106.63,174723.0,94.5104,97.2559,94.0922,96.9377,174723.0
2020-02-28 09:40:00,106.53,106.66,105.36,106.1,146231.0,96.8468,96.9649,95.7831,96.4559,146231.0
2020-02-28 09:50:00,106.1,106.42,105.14,105.44,177911.0,96.4559,96.7468,95.5831,95.8558,177911.0
2020-02-28 10:00:00,105.55,106.36,104.85,105.89,110250.0,95.9558,96.6922,95.3195,96.2649,110250.0
2020-02-28 10:10:00,105.89,107.08,105.34,106.75,93824.0,96.2649,97.3468,95.7649,97.0468,93824.0
2020-02-28 10:20:00,106.82,107.14,105.73,105.9,138368.0,97.1104,97.4013,96.1195,96.274,138368.0
2020-02-28 10:30:00,105.79,106.85,105.6,105.81,146862.0,96.174,97.1377,96.0013,96.1922,146862.0
2020-02-28 10:40:00,105.81,106.15,105.65,105.78,115864.0,96.1922,96.5013,96.0468,96.1649,115864.0
2020-02-28 10:50:00,105.75,107.09,105.73,106.87,116502.0,96.1377,97.3559,96.1195,97.1559,116502.0
2020-02-28 11:00:00,106.83,107.01,106.18,106.52,117562.0,97.1195,97.2831,96.5286,96.8377,117562.0
2020-02-28 11:10:00,106.48,107.3,106.2,107.19,157682.0,96.8013,97.5468,96.5468,97.4468,157682.0
2020-02-28 11:20:00,107.24,107.63,106.92,107.56,63980.0,97.4922,97.8468,97.2013,97.7831,63980.0
2020-02-28 11:30:00,107.62,108.67,107.38,108.56,139043.0,97.8377,98.7922,97.6195,98.6922,139043.0
2020-02-28 11:40:00,108.58,110.06,108.52,108.88,106718.0,98.7104,100.0559,98.6559,98.9832,106718.0
2020-02-28 11:50:00,109.01,109.2,107.64,108.17,75662.0,99.1013,99.2741,97.8559,98.3377,75662.0
2020-02-28 12:00:00,108.15,108.28,107.55,107.83,74189.0,98.3195,98.4377,97.7741,98.0286,74189.0
2020-02-28 12:10:00,107.95,108.1,107.2,107.47,58739.0,98.1377,98.2741,97.4559,97.7013,58739.0
2020-02-28 12:20:00,107.5,108.19,107.29,108.17,48276.0,97.7286,98.3559,97.5377,98.3377,48276.0
2020-02-28 12:30:00,108.22,108.85,108.04,108.4,78469.0,98.3832,98.9559,98.2195,98.5468,78469.0
2020-02-28 12:40:00,108.57,108.81,107.73,107.95,57176.0,98.7013,98.9195,97.9377,98.1377,57176.0
2020-02-28 12:50:00,107.98,108.85,107.81,108.64,34322.0,98.165,98.9559,98.0104,98.765,34322.0
2020-02-28 13:00:00,108.67,108.94,108.25,108.65,36934.0,98.7922,99.0377,98.4104,98.7741,36934.0
2020-02-28 13:10:00,108.63,108.65,107.93,108.36,45398.0,98.7559,98.7741,98.1195,98.5104,45398.0
2020-02-28 13:20:00,108.36,108.43,107.74,107.75,42038.0,98.5104,98.5741,97.9468,97.9559,42038.0
2020-02-28 13:30:00,107.71,107.71,106.94,107.18,48465.0,97.9195,97.9195,97.2195,97.4377,48465.0
2020-02-28 13:40:00,107.18,107.23,106.45,106.91,44761.0,97.4377,97.4831,96.774,97.1922,44761.0
2020-02-28 13:50:00,107.03,107.1,106.61,106.78,62867.0,97.3013,97.365,96.9195,97.074,62867.0
2020-02-28 14:00:00,106.82,106.85,106.23,106.36,52230.0,97.1104,97.1377,96.574,96.6922,52230.0
2020-02-28 14:10:00,106.48,107.18,106.44,107.14,60587.0,96.8013,97.4377,96.7649,97.4013,60587.0
2020-02-28 14:20:00,107.07,107.6,106.66,107.0,68204.0,97.3377,97.8195,96.9649,97.274,68204.0
2020-02-28 14:30:00,107.0,107.95,106.94,107.56,100229.0,97.274,98.1377,97.2195,97.7831,100229.0
2020-02-28 14:40:00,107.65,108.8,107.52,108.45,48892.0,97.865,98.9104,97.7468,98.5922,48892.0
2020-02-28 14:50:00,108.51,108.78,107.45,107.74,118485.0,98.6468,98.8922,97.6831,97.9468,118485.0
2020-02-28 15:00:00,107.8,107.97,107.02,107.17,52146.0,98.0013,98.1559,97.2922,97.4286,52146.0
2020-02-28 15:10:00,107.19,108.05,106.97,107.88,71832.0,97.4468,98.2286,97.2468,98.0741,71832.0
2020-02-28 15:20:00,107.92,108.04,106.86,106.86,70100.0,98.1104,98.2195,97.1468,97.1468,70100.0
2020-02-28 15:30:00,106.82,107.51,106.82,107.19,145538.0,97.1104,97.7377,97.1104,97.4468,145538.0
2020-02-28 15:40:00,107.23,107.37,106.45,107.33,121019.0,97.4831,97.6104,96.774,97.574,121019.0
2020-02-28 15:50:00,107.3,109.11,107.04,109.1,501777.0,97.5468,99.1923,97.3104,99.1832,501777.0
2020-03-02 09:30:00,110.09,110.1,108.42,108.61,121873.0,100.0832,100.0923,98.565,98.7377,121873.0
2020-03-02 09:40:00,108.43,109.43,108.38,109.03,107127.0,98.5741,99.4832,98.5286,99.1195,107127.0
2020-03-02 09:50:00,108.97,109.51,108.14,108.29,86298.0,99.065,99.5559,98.3104,98.4468,86298.0
2020-03-02 10:00:00,108.44,108.68,107.45,107.56,43362.0,98.5832,98.8013,97.6831,97.7831,43362.0
2020-03-02 10:10:00,107.67,108.19,107.27,107.9,40595.0,97.8831,98.3559,97.5195,98.0922,40595.0
2020-03-02 10:20:00,107.86,108.09,107.24,108.09,39349.0,98.0559,98.265,97.4922,98.265,39349.0
2020-03-02 10:30:00,108.19,108.5,107.49,108.43,64221.0,98.3559,98.6377,97.7195,98.5741,64221.0
2020-03-02 10:40:00,108.48,109.31,108.11,109.23,224454.0,98.6195,99.3741,98.2831,99.3013,224454.0
2020-03-02 10:50:00,109.27,109.76,109.22,109.31,39447.0,99.3377,99.7832,99.2923,99.3741,39447.0
2020-03-02 11:00:00,109.29,109.65,108.74,108.74,47032.0,99.3559,99.6832,98.8559,98.8559,47032.0
2020-03-02 11:10:00,108.74,109.92,108.41,109.57,61564.0,98.8559,99.9286,98.5559,99.6104,61564.0
2020-03-02 11:20:00,109.6,110.21,109.55,109.87,63147.0,99.6377,100.1923,99.5923,99.8832,63147.0
2020-03-02 11:30:00,109.92,110.28,109.59,110.26,53190.0,99.9286,100.2559,99.6286,100.2377,53190.0
2020-03-02 11:40:00,110.2,110.28,109.88,110.02,91383.0,100.1832,100.2559,99.8923,100.0195,91383.0
2020-03-02 11:50:00,110.07,110.86,109.98,110.67,67552.0,100.065,100.7832,99.9832,100.6105,67552.0
2020-03-02 12:00:00,110.72,110.87,109.98,110.19,69317.0,100.6559,100.7923,99.9832,100.1741,69317.0
2020-03-02 12:10:00,110.23,110.31,109.96,110.04,38599.0,100.2104,100.2832,99.965,100.0377,38599.0
2020-03-02 12:20:00,110.11,110.18,109.62,109.72,57195.0,100.1014,100.165,99.6559,99.7468,57195.0
2020-03-02 12:30:00,109.69,110.42,109.66,110.35,46404.0,99.7195,100.3832,99.6923,100.3195,46404.0
2020-03-02 12:40:00,110.41,110.45,109.82,110.27,44138.0,100.3741,100.4105,99.8377,100.2468,44138.0
2020-03-02 12:50:00,110.32,110.8,110.14,110.72,50328.0,100.2923,100.7286,100.1286,100.6559,50328.0
2020-03-02 13:00:00,110.72,110.9,110.07,110.26,26019.0,100.6559,100.8195,100.065,100.2377,26019.0
2020-03-02 13:10:00,110.22,110.42,109.89,109.95,25693.0,100.2014,100.3832,99.9014,99.9559,25693.0
2020-03-02 13:20:00,110.0,110.11,109.44,109.52,19266.0,100.0014,100.1014,99.4923,99.565,19266.0
2020-03-02 13:30:00,109.63,109.84,109.31,109.82,27090.0,99.665,99.8559,99.3741,99.8377,27090.0
2020-03-02 13:40:00,109.82,109.86,109.27,109.28,19737.0,99.8377,99.8741,99.3377,99.3468,19737.0
2020-03-02 13:50:00,109.22,109.66,109.09,109.61,21519.0,99.2923,99.6923,99.1741,99.6468,21519.0
2020-03-02 14:00:00,109.6,109.95,109.53,109.88,35405.0,99.6377,99.9559,99.5741,99.8923,35405.0
2020-03-02 14:10:00,109.92,110.01,109.69,109.71,22104.0,99.9286,100.0104,99.7195,99.7377,22104.0
2020-03-02 14:20:00,109.73,109.84,109.25,109.26,29232.0,99.7559,99.8559,99.3195,99.3286,29232.0
2020-03-02 14:30:00,109.29,109.47,108.91,108.95,25915.0,99.3559,99.5195,99.0104,99.0468,25915.0
2020-03-02 14:40:00,108.97,109.34,108.65,109.23,31662.0,99.065,99.4013,98.7741,99.3013,31662.0
2020-03-02 14:50:00,109.23,109.56,109.07,109.14,25171.0,99.3013,99.6013,99.1559,99.2195,25171.0
2020-03-02 15:00:00,109.2,109.75,109.2,109.59,28270.0,99.2741,99.7741,99.2741,99.6286,28270.0
2020-03-02 15:10:00,109.56,109.73,109.33,109.47,34095.0,99.6013,99.7559,99.3923,99.5195,34095.0
2020-03-02 15:20:00,109.45,110.16,109.41,110.07,35827.0,99.5013,100.1468,99.465,100.065,35827.0
2020-03-02 15:30:00,110.08,110.25,109.88,110.2,48170.0,100.0741,100.2286,99.8923,100.1832,48170.0
2020-03-02 15:40:00,110.22,110.62,110.05,110.53,85163.0,100.2014,100.565,100.0468,100.4832,85163.0
2020-03-02 15:50:00,110.53,111.44,110.5,111.38,606473.0,100.4832,101.3105,100.4559,101.2559,606473.0
2020-03-03 09:30:00,110.13,110.89,109.45,110.77,99440.0,100.1195,100.8105,99.5013,100.7014,99440.0
2020-03-03 09:40:00,110.73,110.89,109.75,110.3,78012.0,100.665,100.8105,99.7741,100.2741,78012.0
2020-03-03 09:50:00,110.26,110.77,109.92,110.71,62174.0,100.2377,100.7014,99.9286,100.6468,62174.0
2020-03-03 10:00:00,110.76,113.19,110.67,112.33,190639.0,100.6923,102.9014,100.6105,102.1196,190639.0
2020-03-03 10:10:00,112.47,112.64,110.74,111.15,66301.0,102.2468,102.4014,100.6741,101.0468,66301.0
2020-03-03 10:20:00,111.11,111.89,111.04,111.17,82511.0,101.0105,101.7196,100.9468,101.065,82511.0
2020-03-03 10:30:00,111.28,111.81,111.08,111.29,34080.0,101.165,101.6468,100.9832,101.1741,34080.0
2020-03-03 10:40:00,111.24,112.18,111.2,111.77,47017.0,101.1286,101.9832,101.0923,101.6105,47017.0
2020-03-03 10:50:00,111.81,112.2,111.46,112.19,43115.0,101.6468,102.0014,101.3286,101.9923,43115.0
2020-03-03 11:00:00,112.08,112.16,110.98,111.04,30341.0,101.8923,101.965,100.8923,100.9468,30341.0
2020-03-03 11:10:00,110.99,110.99,110.02,110.36,51132.0,100.9014,100.9014,100.0195,100.3286,51132.0
2020-03-03 11:20:00,110.43,110.62,109.47,109.56,51554.0,100.3923,100.565,99.5195,99.6013,51554.0
2020-03-03 11:30:00,109.5,110.41,109.47,110.38,22103.0,99.5468,100.3741,99.5195,100.3468,22103.0
2020-03-03 11:40:00,110.38,110.53,109.76,109.78,13614.0,100.3468,100.4832,99.7832,99.8014,13614.0
2020-03-03 11:50:00,109.78,110.78,109.73,110.68,11755.0,99.8014,100.7105,99.7559,100.6195,11755.0
2020-03-03 12:00:00,110.7,111.07,110.34,110.96,25669.0,100.6377,100.9741,100.3104,100.8741,25669.0
2020-03-03 12:10:00,110.98,111.04,110.41,110.59,13499.0,100.8923,100.9468,100.3741,100.5377,13499.0
2020-03-03 12:20:00,110.51,110.73,110.19,110.23,16930.0,100.465,100.665,100.1741,100.2104,16930.0
2020-03-03 12:30:00,110.32,110.43,110.04,110.41,19151.0,100.2923,100.3923,100.0377,100.3741,19151.0
2020-03-03 12:40:00,110.44,110.7,110.22,110.47,17586.0,100.4014,100.6377,100.2014,100.4286,17586.0
2020-03-03 12:50:00,110.48,110.48,110.06,110.14,51079.0,100.4377,100.4377,100.0559,100.1286,51079.0
2020-03-03 13:00:00,110.13,110.15,109.5,109.52,21709.0,100.1195,100.1377,99.5468,99.565,21709.0
2020-03-03 13:10:00,109.57,109.66,108.83,108.97,21547.0,99.6104,99.6923,98.9377,99.065,21547.0
2020-03-03 13:20:00,109.15,109.23,108.14,108.56,27315.0,99.2286,99.3013,98.3104,98.6922,27315.0
2020-03-03 13:30:00,108.57,108.81,108.13,108.44,31947.0,98.7013,98.9195,98.3013,98.5832,31947.0
2020-03-03 13:40:00,108.51,108.54,107.55,107.59,27538.0,98.6468,98.6741,97.7741,97.8104,27538.0
2020-03-03 13:50:00,107.66,107.91,107.26,107.33,30821.0,97.8741,98.1013,97.5104,97.574,30821.0
2020-03-03 14:00:00,107.35,107.6,106.61,106.61,31846.0,97.5922,97.8195,96.9195,96.9195,31846.0
2020-03-03 14:10:00,106.69,107.54,106.68,106.81,35106.0,96.9922,97.765,96.9831,97.1013,35106.0
2020-03-03 14:20:00,106.67,107.8,106.57,107.65,34753.0,96.974,98.0013,96.8831,97.865,34753.0
2020-03-03 14:30:00,107.66,107.86,107.01,107.02,25551.0,97.8741,98.0559,97.2831,97.2922,25551.0
2020-03-03 14:40:00,106.96,107.65,106.71,107.54,27489.0,97.2377,97.865,97.0104,97.765,27489.0
2020-03-03 14:50:00,107.55,107.85,107.15,107.55,28360.0,97.7741,98.0468,97.4104,97.7741,28360.0
2020-03-03 15:00:00,107.69,108.02,107.5,107.61,33461.0,97.9013,98.2013,97.7286,97.8286,33461.0
2020-03-03 15:10:00,107.7,108.43,107.56,108.27,24274.0,97.9104,98.5741,97.7831,98.4286,24274.0
2020-03-03 15:20:00,108.31,108.59,107.59,108.59,34830.0,98.465,98.7195,97.8104,98.7195,34830.0
2020-03-03 15:30:00,108.54,108.55,107.16,107.28,64612.0,98.6741,98.6832,97.4195,97.5286,64612.0
2020-03-03 15:40:00,107.33,108.57,107.15,107.78,90867.0,97.574,98.7013,97.4104,97.9831,90867.0
2020-03-03 15:50:00,107.68,108.08,107.04,107.18,228171.0,97.8922,98.2559,97.3104,97.4377,228171.0
2020-03-04 09:30:00,109.01,109.01,107.55,107.65,51614.0,99.1013,99.1013,97.7741,97.865,51614.0
2020-03-04 09:40:00,107.78,108.01,107.07,107.4,57924.0,97.9831,98.1922,97.3377,97.6377,57924.0
2020-03-04 09:50:00,107.47,107.58,106.67,106.96,29102.0,97.7013,97.8013,96.974,97.2377,29102.0
2020-03-04 10:00:00,106.97,107.7,106.72,107.5,28770.0,97.2468,97.9104,97.0195,97.7286,28770.0
2020-03-04 10:10:00,107.7,108.65,107.51,108.65,14613.0,97.9104,98.7741,97.7377,98.7741,14613.0
2020-03-04 10:20:00,108.7,108.82,108.35,108.42,43725.0,98.8195,98.9286,98.5013,98.565,43725.0
2020-03-04 10:30:00,108.46,108.53,107.88,108.1,17614.0,98.6013,98.665,98.0741,98.2741,17614.0
2020-03-04 10:40:00,108.11,108.38,107.77,108.27,19204.0,98.2831,98.5286,97.9741,98.4286,19204.0
2020-03-04 10:50:00,108.3,108.35,107.49,107.67,16592.0,98.4559,98.5013,97.7195,97.8831,16592.0
2020-03-04 11:00:00,107.69,108.1,107.33,107.61,18902.0,97.9013,98.2741,97.574,97.8286,18902.0
2020-03-04 11:10:00,107.59,107.86,107.52,107.86,14584.0,97.8104,98.0559,97.7468,98.0559,14584.0
2020-03-04 11:20:00,108.0,108.26,107.47,108.22,10192.0,98.1831,98.4195,97.7013,98.3832,10192.0
2020-03-04 11:30:00,108.35,108.55,107.96,107.99,15798.0,98.5013,98.6832,98.1468,98.1741,15798.0
2020-03-04 11:40:00,108.01,108.31,107.82,107.95,16312.0,98.1922,98.465,98.0195,98.1377,16312.0
2020-03-04 11:50:00,107.95,108.72,107.95,108.61,22406.0,98.1377,98.8377,98.1377,98.7377,22406.0
2020-03-04 12:00:00,108.56,109.04,108.55,109.03,10316.0,98.6922,99.1286,98.6832,99.1195,10316.0
2020-03-04 12:10:00,109.1,109.4,109.09,109.18,22863.0,99.1832,99.4559,99.1741,99.2559,22863.0
2020-03-04 12:20:00,109.25,109.53,109.07,109.48,18609.0,99.3195,99.5741,99.1559,99.5286,18609.0
2020-03-04 12:30:00,109.48,109.55,109.39,109.44,11035.0,99.5286,99.5923,99.4468,99.4923,11035.0
2020-03-04 12:40:00,109.48,109.83,109.41,109.83,12591.0,99.5286,99.8468,99.465,99.8468,12591.0
2020-03-04 12:50:00,109.79,110.32,109.72,110.31,30143.0,99.8104,100.2923,99.7468,100.2832,30143.0
2020-03-04 13:00:00,110.34,110.52,110.27,110.4,12931.0,100.3104,100.4741,100.2468,100.365,12931.0
2020-03-04 13:10:00,110.35,110.8,110.3,110.8,12395.0,100.3195,100.7286,100.2741,100.7286,12395.0
2020-03-04 13:20:00,110.82,110.96,110.7,110.81,7456.0,100.7468,100.8741,100.6377,100.7377,7456.0
2020-03-04 13:30:00,110.84,110.94,110.59,110.62,12234.0,100.765,100.8559,100.5377,100.565,12234.0
2020-03-04 13:40:00,110.57,110.75,110.41,110.5,17477.0,100.5195,100.6832,100.3741,100.4559,17477.0
2020-03-04 13:50:00,110.5,110.55,110.3,110.49,27786.0,100.4559,100.5014,100.2741,100.4468,27786.0
2020-03-04 14:00:00,110.51,110.59,110.21,110.36,38543.0,100.465,100.5377,100.1923,100.3286,38543.0
2020-03-04 14:10:00,110.39,110.65,110.29,110.64,12621.0,100.3559,100.5923,100.265,100.5832,12621.0
2020-03-04 14:20:00,110.63,111.1,110.57,111.02,16967.0,100.5741,101.0014,100.5195,100.9286,16967.0
2020-03-04 14:30:00,111.11,111.17,110.89,110.94,13893.0,101.0105,101.065,100.8105,100.8559,13893.0
2020-03-04 14:40:00,110.95,111.01,110.71,110.74,16757.0,100.865,100.9195,100.6468,100.6741,16757.0
2020-03-04 14:50:00,110.84,110.94,110.53,110.87,17187.0,100.765,100.8559,100.4832,100.7923,17187.0
2020-03-04 15:00:00,110.86,111.08,110.81,110.88,12494.0,100.7832,100.9832,100.7377,100.8014,12494.0
2020-03-04 15:10:00,110.91,111.11,110.86,110.99,20877.0,100.8286,101.0105,100.7832,100.9014,20877.0
2020-03-04 15:20:00,111.1,111.56,111.02,111.55,24819.0,101.0014,101.4196,100.9286,101.4105,24819.0
2020-03-04 15:30:00,111.56,111.77,111.53,111.68,38634.0,101.4196,101.6105,101.3923,101.5286,38634.0
2020-03-04 15:40:00,111.72,111.75,111.26,111.4,40815.0,101.565,101.5923,101.1468,101.2741,40815.0
2020-03-04 15:50:00,111.45,112.54,111.45,112.47,288050.0,101.3196,102.3105,101.3196,102.2468,288050.0
2020-03-05 09:30:00,109.03,109.93,108.64,109.58,71474.0,99.1195,99.9377,98.765,99.6195,71474.0
2020-03-05 09:40:00,109.56,109.9,109.15,109.54,39819.0,99.6013,99.9104,99.2286,99.5832,39819.0
2020-03-05 09:50:00,109.56,109.64,109.07,109.51,54075.0,99.6013,99.6741,99.1559,99.5559,54075.0
2020-03-05 10:00:00,109.49,110.07,109.35,109.43,19344.0,99.5377,100.065,99.4104,99.4832,19344.0
2020-03-05 10:10:00,109.47,110.09,109.41,110.01,14452.0,99.5195,100.0832,99.465,100.0104,14452.0
2020-03-05 10:20:00,110.07,110.39,109.94,109.95,17186.0,100.065,100.3559,99.9468,99.9559,17186.0
2020-03-05 10:30:00,109.93,110.18,109.82,109.82,13017.0,99.9377,100.165,99.8377,99.8377,13017.0
2020-03-05 10:40:00,109.84,110.86,109.84,110.72,23837.0,99.8559,100.7832,99.8559,100.6559,23837.0
2020-03-05 10:50:00,110.66,110.96,110.52,110.78,15232.0,100.6014,100.8741,100.4741,100.7105,15232.0
2020-03-05 11:00:00,110.84,111.29,110.57,111.24,16363.0,100.765,101.1741,100.5195,101.1286,16363.0
2020-03-05 11:10:00,111.17,111.86,111.1,111.68,25216.0,101.065,101.6923,101.0014,101.5286,25216.0
2020-03-05 11:20:00,111.74,112.01,111.29,111.81,35957.0,101.5832,101.8287,101.1741,101.6468,35957.0
2020-03-05 11:30:00,111.85,112.07,111.37,111.37,14112.0,101.6832,101.8832,101.2468,101.2468,14112.0
2020-03-05 11:40:00,111.4,111.48,111.19,111.24,19771.0,101.2741,101.3468,101.0832,101.1286,19771.0
2020-03-05 11:50:00,111.28,111.32,110.67,110.85,13170.0,101.165,101.2014,100.6105,100.7741,13170.0
2020-03-05 12:00:00,110.88,110.99,110.36,110.47,14318.0,100.8014,100.9014,100.3286,100.4286,14318.0
2020-03-05 12:10:00,110.4,110.68,110.39,110.46,7879.0,100.365,100.6195,100.3559,100.4195,7879.0
2020-03-05 12:20:00,110.5,110.59,110.11,110.3,10771.0,100.4559,100.5377,100.1014,100.2741,10771.0
2020-03-05 12:30:00,110.25,110.49,109.84,109.86,17151.0,100.2286,100.4468,99.8559,99.8741,17151.0
2020-03-05 12:40:00,109.92,109.92,109.33,109.59,15852.0,99.9286,99.9286,99.3923,99.6286,15852.0
2020-03-05 12:50:00,109.67,109.7,109.31,109.31,16197.0,99.7013,99.7286,99.3741,99.3741,16197.0
2020-03-05 13:00:00,109.3,109.39,108.9,108.96,29126.0,99.365,99.4468,99.0013,99.0559,29126.0
2020-03-05 13:10:00,108.91,109.19,108.68,108.88,11148.0,99.0104,99.265,98.8013,98.9832,11148.0
2020-03-05 13:20:00,108.79,109.33,108.76,109.31,15590.0,98.9013,99.3923,98.8741,99.3741,15590.0
2020-03-05 13:30:00,109.31,109.63,109.13,109.16,14789.0,99.3741,99.665,99.2104,99.2377,14789.0
2020-03-05 13:40:00,109.18,109.7,108.99,109.7,9312.0,99.2559,99.7286,99.0832,99.7286,9312.0
2020-03-05 13:50:00,109.69,109.86,109.29,109.58,16661.0,99.7195,99.8741,99.3559,99.6195,16661.0
2020-03-05 14:00:00,109.56,109.56,109.0,109.23,14738.0,99.6013,99.6013,99.0923,99.3013,14738.0
2020-03-05 14:10:00,109.2,109.64,108.83,108.83,26566.0,99.2741,99.6741,98.9377,98.9377,26566.0
2020-03-05 14:20:00,108.83,108.85,108.42,108.68,17654.0,98.9377,98.9559,98.565,98.8013,17654.0
2020-03-05 14:30:00,108.76,109.04,108.52,108.94,15910.0,98.8741,99.1286,98.6559,99.0377,15910.0
2020-03-05 14:40:00,108.92,109.11,108.52,108.7,23074.0,99.0195,99.1923,98.6559,98.8195,23074.0
2020-03-05 14:50:00,108.79,109.28,108.74,109.07,45518.0,98.9013,99.3468,98.8559,99.1559,45518.0
2020-03-05 15:00:00,108.99,109.02,108.55,108.71,17042.0,99.0832,99.1104,98.6832,98.8286,17042.0
2020-03-05 15:10:00,108.79,108.79,107.98,108.25,33648.0,98.9013,98.9013,98.165,98.4104,33648.0
2020-03-05 15:20:00,108.2,108.42,107.92,108.11,35193.0,98.365,98.565,98.1104,98.2831,35193.0
2020-03-05 15:30:00,108.07,109.09,107.98,108.43,48515.0,98.2468,99.1741,98.165,98.5741,48515.0
2020-03-05 15:40:00,108.47,108.93,108.15,108.4,117824.0,98.6104,99.0286,98.3195,98.5468,117824.0
2020-03-05 15:50:00,108.38,109.14,108.37,108.87,206392.0,98.5286,99.2195,98.5195,98.9741,206392.0
2020-03-06 09:30:00,105.0,106.55,104.51,106.23,92689.0,95.4558,96.8649,95.0104,96.574,92689.0
2020-03-06 09:40:00,106.13,106.33,105.37,105.37,63198.0,96.4831,96.6649,95.7922,95.7922,63198.0
2020-03-06 09:50:00,105.37,105.51,104.64,105.34,75316.0,95.7922,95.9195,95.1286,95.7649,75316.0
2020-03-06 10:00:00,105.36,105.59,104.78,104.9,60538.0,95.7831,95.9922,95.2558,95.3649,60538.0
2020-03-06 10:10:00,104.91,105.59,104.66,105.29,39943.0,95.374,95.9922,95.1467,95.7195,39943.0
2020-03-06 10:20:00,105.14,106.27,104.91,106.2,41049.0,95.5831,96.6104,95.374,96.5468,41049.0
2020-03-06 10:30:00,106.2,106.52,105.85,106.48,24376.0,96.5468,96.8377,96.2286,96.8013,24376.0
2020-03-06 10:40:00,106.38,107.29,106.29,107.18,73698.0,96.7104,97.5377,96.6286,97.4377,73698.0
2020-03-06 10:50:00,107.27,107.36,106.77,107.3,80951.0,97.5195,97.6013,97.065,97.5468,80951.0
2020-03-06 11:00:00,107.35,107.46,106.79,106.88,61539.0,97.5922,97.6922,97.0831,97.165,61539.0
2020-03-06 11:10:00,106.87,106.99,106.41,106.55,37352.0,97.1559,97.265,96.7377,96.8649,37352.0
2020-03-06 11:20:00,106.55,106.89,106.47,106.58,37328.0,96.8649,97.174,96.7922,96.8922,37328.0
2020-03-06 11:30:00,106.63,107.08,106.58,106.85,37398.0,96.9377,97.3468,96.8922,97.1377,37398.0
2020-03-06 11:40:00,106.86,106.86,106.28,106.5,88523.0,97.1468,97.1468,96.6195,96.8195,88523.0
2020-03-06 11:50:00,106.51,106.65,106.22,106.37,50781.0,96.8286,96.9559,96.5649,96.7013,50781.0
2020-03-06 12:00:00,106.55,106.55,106.2,106.29,35847.0,96.8649,96.8649,96.5468,96.6286,35847.0
2020-03-06 12:10:00,106.28,106.42,105.94,106.04,73684.0,96.6195,96.7468,96.3104,96.4013,73684.0
2020-03-06 12:20:00,106.04,106.42,106.0,106.11,19282.0,96.4013,96.7468,96.3649,96.4649,19282.0
2020-03-06 12:30:00,106.15,107.13,106.09,106.98,37724.0,96.5013,97.3922,96.4468,97.2559,37724.0
2020-03-06 12:40:00,106.94,107.26,106.84,106.86,29747.0,97.2195,97.5104,97.1286,97.1468,29747.0
2020-03-06 12:50:00,106.88,106.91,106.62,106.64,28058.0,97.165,97.1922,96.9286,96.9468,28058.0
2020-03-06 13:00:00,106.62,106.84,106.52,106.65,60194.0,96.9286,97.1286,96.8377,96.9559,60194.0
2020-03-06 13:10:00,106.7,106.76,106.4,106.54,24237.0,97.0013,97.0559,96.7286,96.8559,24237.0
2020-03-06 13:20:00,106.59,107.18,106.56,106.72,30694.0,96.9013,97.4377,96.874,97.0195,30694.0
2020-03-06 13:30:00,106.68,106.91,106.42,106.67,44540.0,96.9831,97.1922,96.7468,96.974,44540.0
2020-03-06 13:40:00,106.68,106.89,106.08,106.13,32749.0,96.9831,97.174,96.4377,96.4831,32749.0
2020-03-06 13:50:00,106.12,106.19,105.83,105.93,76215.0,96.474,96.5377,96.2104,96.3013,76215.0
2020-03-06 14:00:00,105.98,106.02,105.65,105.78,81495.0,96.3468,96.3831,96.0468,96.1649,81495.0
2020-03-06 14:10:00,105.76,105.92,105.63,105.77,55650.0,96.1468,96.2922,96.0286,96.1558,55650.0
2020-03-06 14:20:00,105.78,106.13,105.71,105.9,41685.0,96.1649,96.4831,96.1013,96.274,41685.0
2020-03-06 14:30:00,105.87,105.98,105.37,105.41,77374.0,96.2468,96.3468,95.7922,95.8286,77374.0
2020-03-06 14:40:00,105.44,105.7,105.06,105.09,59883.0,95.8558,96.0922,95.5104,95.5377,59883.0
2020-03-06 14:50:00,105.11,105.33,104.98,105.0,70833.0,95.5558,95.7558,95.4377,95.4558,70833.0
2020-03-06 15:00:00,104.99,105.18,104.73,104.77,54615.0,95.4467,95.6195,95.2104,95.2467,54615.0
2020-03-06 15:10:00,104.77,105.58,104.75,105.48,83665.0,95.2467,95.9831,95.2286,95.8922,83665.0
2020-03-06 15:20:00,105.5,105.57,105.05,105.09,91197.0,95.9104,95.974,95.5013,95.5377,91197.0
2020-03-06 15:30:00,105.06,106.23,104.95,105.29,105429.0,95.5104,96.574,95.4104,95.7195,105429.0
2020-03-06 15:40:00,105.29,106.31,105.27,106.16,108840.0,95.7195,96.6468,95.7013,96.5104,108840.0
2020-03-06 15:50:00,106.22,107.27,106.17,107.03,315650.0,96.5649,97.5195,96.5195,97.3013,315650.0
2020-03-09 09:30:00,99.61,101.46,97.77,99.8,50660.0,90.5558,92.2376,88.883,90.7285,50660.0
2020-03-09 09:40:00,99.4,100.86,99.0,100.3,16941.0,90.3649,91.6922,90.0012,91.1831,16941.0
2020-03-09 09:50:00,100.44,103.07,100.32,102.14,90001.0,91.3103,93.7013,91.2012,92.8558,90001.0
2020-03-09 10:00:00,102.3,102.66,100.81,101.68,92288.0,93.0013,93.3285,91.6467,92.4376,92288.0
2020-03-09 10:10:00,101.99,102.35,101.02,102.16,72636.0,92.7194,93.0467,91.8376,92.874,72636.0
2020-03-09 10:20:00,102.21,102.26,101.55,101.84,65111.0,92.9194,92.9649,92.3194,92.5831,65111.0
2020-03-09 10:30:00,101.73,102.22,101.58,102.11,38341.0,92.4831,92.9285,92.3467,92.8285,38341.0
2020-03-09 10:40:00,102.15,102.17,101.4,101.4,27244.0,92.8649,92.8831,92.1831,92.1831,27244.0
2020-03-09 10:50:00,101.37,101.45,100.6,100.97,34843.0,92.1558,92.2285,91.4558,91.7922,34843.0
2020-03-09 11:00:00,100.98,101.19,100.61,101.14,46675.0,91.8012,91.9922,91.4649,91.9467,46675.0
2020-03-09 11:10:00,101.14,102.57,101.08,102.35,70962.0,91.9467,93.2467,91.8922,93.0467,70962.0
2020-03-09 11:20:00,102.31,102.5,101.96,102.09,47378.0,93.0104,93.1831,92.6922,92.8103,47378.0
2020-03-09 11:30:00,101.96,102.82,101.86,102.64,34638.0,92.6922,93.474,92.6013,93.3104,34638.0
2020-03-09 11:40:00,102.57,103.07,102.47,103.02,43540.0,93.2467,93.7013,93.1558,93.6558,43540.0
2020-03-09 11:50:00,103.04,103.48,102.74,103.32,37383.0,93.674,94.074,93.4013,93.9285,37383.0
2020-03-09 12:00:00,103.26,103.53,102.87,103.42,38623.0,93.874,94.1195,93.5194,94.0195,38623.0
2020-03-09 12:10:00,103.42,103.61,102.58,102.59,30757.0,94.0195,94.1922,93.2558,93.2649,30757.0
2020-03-09 12:20:00,102.58,102.62,101.81,101.95,38648.0,93.2558,93.2922,92.5558,92.6831,38648.0
2020-03-09 12:30:00,102.01,102.09,101.27,101.59,31100.0,92.7376,92.8103,92.0649,92.3558,31100.0
2020-03-09 12:40:00,101.6,101.79,100.84,101.02,47176.0,92.3649,92.5376,91.674,91.8376,47176.0
2020-03-09 12:50:00,100.98,101.16,100.63,100.8,30144.0,91.8012,91.9649,91.4831,91.6376,30144.0
2020-03-09 13:00:00,100.79,101.27,100.23,100.35,30409.0,91.6285,92.0649,91.1194,91.2285,30409.0
2020-03-09 13:10:00,100.27,100.73,100.27,100.5,32778.0,91.1558,91.574,91.1558,91.3649,32778.0
2020-03-09 13:20:00,100.51,100.54,100.02,100.19,45900.0,91.374,91.4012,90.9285,91.0831,45900.0
2020-03-09 13:30:00,100.16,100.2,99.29,99.42,65766.0,91.0558,91.0921,90.2649,90.383,65766.0
2020-03-09 13:40:00,99.41,99.57,98.72,98.9,89528.0,90.374,90.5194,89.7467,89.9103,89528.0
2020-03-09 13:50:00,98.84,98.84,98.15,98.58,73091.0,89.8558,89.8558,89.2285,89.6194,73091.0
2020-03-09 14:00:00,98.53,98.66,97.53,97.6,64380.0,89.5739,89.6921,88.6648,88.7285,64380.0
2020-03-09 14:10:00,97.63,98.79,97.53,98.28,85938.0,88.7557,89.8103,88.6648,89.3467,85938.0
2020-03-09 14:20:00,98.3,98.48,97.42,97.42,48673.0,89.3648,89.5285,88.5648,88.5648,48673.0
2020-03-09 14:30:00,97.41,98.14,97.24,97.95,51345.0,88.5557,89.2194,88.4012,89.0467,51345.0
2020-03-09 14:40:00,97.89,97.97,97.11,97.72,63499.0,88.9921,89.0648,88.283,88.8376,63499.0
2020-03-09 14:50:00,97.72,98.91,97.72,98.78,79894.0,88.8376,89.9194,88.8376,89.8012,79894.0
2020-03-09 15:00:00,98.79,99.13,98.2,98.7,62331.0,89.8103,90.1194,89.2739,89.7285,62331.0
2020-03-09 15:10:00,98.77,98.96,98.26,98.52,55869.0,89.7921,89.9649,89.3285,89.5648,55869.0
2020-03-09 15:20:00,98.52,99.28,98.4,99.02,71421.0,89.5648,90.2558,89.4558,90.0194,71421.0
2020-03-09 15:30:00,98.97,99.94,98.8,99.94,130737.0,89.9739,90.8558,89.8194,90.8558,130737.0
2020-03-09 15:40:00,99.91,100.12,99.41,99.57,100498.0,90.8285,91.0194,90.374,90.5194,100498.0
2020-03-09 15:50:00,99.37,99.45,97.21,97.32,389973.0,90.3376,90.4103,88.3739,88.4739,389973.0
2020-03-10 09:30:00,100.13,101.57,99.49,99.84,97400.0,91.0285,92.3376,90.4467,90.7649,97400.0
2020-03-10 09:40:00,99.86,100.03,99.31,99.43,57112.0,90.783,90.9376,90.283,90.3921,57112.0
2020-03-10 09:50:00,99.37,99.84,99.22,99.58,51077.0,90.3376,90.7649,90.2012,90.5285,51077.0
2020-03-10 10:00:00,99.61,99.76,99.13,99.55,48938.0,90.5558,90.6921,90.1194,90.5012,48938.0
2020-03-10 10:10:00,99.52,99.79,99.03,99.11,42786.0,90.474,90.7194,90.0285,90.1012,42786.0
2020-03-10 10:20:00,99.11,99.73,98.76,98.81,81462.0,90.1012,90.6649,89.783,89.8285,81462.0
2020-03-10 10:30:00,98.79,98.87,98.35,98.53,36535.0,89.8103,89.883,89.4103,89.5739,36535.0
2020-03-10 10:40:00,98.59,98.59,98.08,98.18,32837.0,89.6285,89.6285,89.1648,89.2558,32837.0
2020-03-10 10:50:00,98.15,98.3,97.6,97.87,56144.0,89.2285,89.3648,88.7285,88.9739,56144.0
2020-03-10 11:00:00,97.87,98.88,97.82,98.77,53747.0,88.9739,89.8921,88.9285,89.7921,53747.0
2020-03-10 11:10:00,98.7,98.74,97.98,98.02,35523.0,89.7285,89.7649,89.0739,89.1103,35523.0
2020-03-10 11:20:00,98.09,98.2,96.91,96.97,42826.0,89.1739,89.2739,88.1012,88.1557,42826.0
2020-03-10 11:30:00,96.97,97.09,96.12,96.49,56919.0,88.1557,88.2648,87.383,87.7194,56919.0
2020-03-10 11:40:00,96.67,97.49,96.44,97.32,57736.0,87.883,88.6285,87.6739,88.4739,57736.0
2020-03-10 11:50:00,97.37,97.43,96.65,97.18,70473.0,88.5194,88.5739,87.8648,88.3467,70473.0
2020-03-10 12:00:00,97.28,98.33,97.24,98.16,34065.0,88.4376,89.3921,88.4012,89.2376,34065.0
2020-03-10 12:10:00,98.15,98.93,98.15,98.77,41768.0,89.2285,89.9376,89.2285,89.7921,41768.0
2020-03-10 12:20:00,98.78,98.97,98.4,98.45,34152.0,89.8012,89.9739,89.4558,89.5012,34152.0
2020-03-10 12:30:00,98.43,98.62,97.97,98.42,69945.0,89.483,89.6558,89.0648,89.4739,69945.0
2020-03-10 12:40:00,98.49,98.97,98.17,98.67,47339.0,89.5376,89.9739,89.2467,89.7012,47339.0
2020-03-10 12:50:00,98.56,99.22,98.48,98.88,33399.0,89.6012,90.2012,89.5285,89.8921,33399.0
2020-03-10 13:00:00,98.88,99.2,98.3,99.15,38091.0,89.8921,90.183,89.3648,90.1376,38091.0
2020-03-10 13:10:00,99.19,99.61,98.92,99.52,32206.0,90.1739,90.5558,89.9285,90.474,32206.0
2020-03-10 13:20:00,99.49,99.76,99.03,99.15,42720.0,90.4467,90.6921,90.0285,90.1376,42720.0
2020-03-10 13:30:00,99.38,99.67,98.7,98.89,36277.0,90.3467,90.6103,89.7285,89.9012,36277.0
2020-03-10 13:40:00,99.1,99.11,98.07,98.14,31340.0,90.0921,90.1012,89.1558,89.2194,31340.0
2020-03-10 13:50:00,98.22,98.32,97.8,97.87,31657.0,89.2921,89.383,88.9103,88.9739,31657.0
2020-03-10 14:00:00,97.97,98.16,97.6,98.15,29106.0,89.0648,89.2376,88.7285,89.2285,29106.0
2020-03-10 14:10:00,98.08,98.71,97.97,98.6,30462.0,89.1648,89.7376,89.0648,89.6376,30462.0
2020-03-10 14:20:00,98.61,98.79,98.21,98.66,42522.0,89.6467,89.8103,89.283,89.6921,42522.0
2020-03-10 14:30:00,98.67,99.21,98.57,98.95,41311.0,89.7012,90.1921,89.6103,89.9558,41311.0
2020-03-10 14:40:00,98.95,100.17,98.84,100.08,41974.0,89.9558,91.0649,89.8558,90.983,41974.0
2020-03-10 14:50:00,100.08,100.08,99.48,99.84,30561.0,90.983,90.983,90.4376,90.7649,30561.0
2020-03-10 15:00:00,99.89,100.59,99.72,100.26,39323.0,90.8103,91.4467,90.6558,91.1467,39323.0
2020-03-10 15:10:00,100.31,101.23,100.24,101.15,50265.0,91.1921,92.0285,91.1285,91.9558,50265.0
2020-03-10 15:20:00,101.13,101.45,100.62,100.8,58262.0,91.9376,92.2285,91.474,91.6376,58262.0
2020-03-10 15:30:00,100.8,101.65,100.44,101.61,109167.0,91.6376,92.4103,91.3103,92.374,109167.0
2020-03-10 15:40:00,101.58,101.64,101.05,101.56,94562.0,92.3467,92.4013,91.8649,92.3285,94562.0
2020-03-10 15:50:00,101.55,102.54,101.51,102.53,348252.0,92.3194,93.2194,92.2831,93.2104,348252.0
2020-03-11 09:30:00,99.48,100.65,98.21,99.72,123214.0,90.4376,91.5012,89.283,90.6558,123214.0
2020-03-11 09:40:00,99.65,99.65,98.91,99.23,60578.0,90.5921,90.5921,89.9194,90.2103,60578.0
2020-03-11 09:50:00,99.05,99.79,98.78,99.31,41422.0,90.0467,90.7194,89.8012,90.283,41422.0
2020-03-11 10:00:00,99.31,99.84,99.01,99.58,34862.0,90.283,90.7649,90.0103,90.5285,34862.0
2020-03-11 10:10:00,99.63,99.75,98.94,99.18,46007.0,90.574,90.683,89.9467,90.1649,46007.0
2020-03-11 10:20:00,99.24,99.25,98.16,98.2,97687.0,90.2194,90.2285,89.2376,89.2739,97687.0
2020-03-11 10:30:00,98.17,98.25,97.67,98.19,38389.0,89.2467,89.3194,88.7921,89.2648,38389.0
2020-03-11 10:40:00,98.08,98.41,97.59,97.72,42121.0,89.1648,89.4648,88.7194,88.8376,42121.0
2020-03-11 10:50:00,97.77,97.95,97.25,97.84,45040.0,88.883,89.0467,88.4103,88.9467,45040.0
2020-03-11 11:00:00,97.83,98.04,97.17,97.6,39582.0,88.9376,89.1285,88.3376,88.7285,39582.0
2020-03-11 11:10:00,97.58,97.69,96.94,96.97,46297.0,88.7103,88.8103,88.1285,88.1557,46297.0
2020-03-11 11:20:00,97.0,97.34,96.94,97.2,32840.0,88.183,88.4921,88.1285,88.3648,32840.0
2020-03-11 11:30:00,97.24,97.59,97.0,97.53,29247.0,88.4012,88.7194,88.183,88.6648,29247.0
2020-03-11 11:40:00,97.56,97.58,96.72,97.17,34338.0,88.6921,88.7103,87.9285,88.3376,34338.0
2020-03-11 11:50:00,97.27,97.31,96.76,97.1,43645.0,88.4285,88.4648,87.9648,88.2739,43645.0
2020-03-11 12:00:00,97.06,97.43,96.72,97.35,36901.0,88.2376,88.5739,87.9285,88.5012,36901.0
2020-03-11 12:10:00,97.4,98.09,97.29,97.82,30064.0,88.5467,89.1739,88.4467,88.9285,30064.0
2020-03-11 12:20:00,97.81,98.05,97.25,97.44,25162.0,88.9194,89.1376,88.4103,88.583,25162.0
2020-03-11 12:30:00,97.44,97.57,97.04,97.15,15267.0,88.583,88.7012,88.2194,88.3194,15267.0
2020-03-11 12:40:00,97.12,97.23,96.82,96.99,31501.0,88.2921,88.3921,88.0194,88.1739,31501.0
2020-03-11 12:50:00,96.99,97.31,96.73,97.05,29260.0,88.1739,88.4648,87.9376,88.2285,29260.0
2020-03-11 13:00:00,97.05,97.06,96.2,96.24,23444.0,88.2285,88.2376,87.4557,87.4921,23444.0
2020-03-11 13:10:00,96.2,96.57,96.05,96.4,40137.0,87.4557,87.7921,87.3194,87.6376,40137.0
2020-03-11 13:20:00,96.45,96.8,96.22,96.75,36603.0,87.683,88.0012,87.4739,87.9557,36603.0
2020-03-11 13:30:00,96.72,96.93,96.21,96.21,27614.0,87.9285,88.1194,87.4648,87.4648,27614.0
2020-03-11 13:40:00,96.18,96.3,95.76,96.01,51119.0,87.4375,87.5466,87.0557,87.283,51119.0
2020-03-11 13:50:00,96.0,96.24,95.72,96.17,32464.0,87.2739,87.4921,87.0194,87.4285,32464.0
2020-03-11 14:00:00,96.18,96.28,95.26,95.39,68549.0,87.4375,87.5285,86.6012,86.7194,68549.0
2020-03-11 14:10:00,95.43,95.49,95.02,95.21,44532.0,86.7557,86.8103,86.383,86.5557,44532.0
2020-03-11 14:20:00,95.19,95.44,94.98,95.07,59502.0,86.5375,86.7648,86.3466,86.4284,59502.0
2020-03-11 14:30:00,95.05,95.81,95.03,95.64,40867.0,86.4103,87.1012,86.3921,86.9466,40867.0
2020-03-11 14:40:00,95.65,96.12,95.2,95.24,43954.0,86.9557,87.383,86.5466,86.583,43954.0
2020-03-11 14:50:00,95.3,95.51,95.02,95.07,37769.0,86.6375,86.8284,86.383,86.4284,37769.0
2020-03-11 15:00:00,95.04,95.24,94.51,94.73,69168.0,86.4012,86.583,85.9193,86.1193,69168.0
2020-03-11 15:10:00,94.74,95.0,94.33,94.55,124575.0,86.1284,86.3648,85.7557,85.9557,124575.0
2020-03-11 15:20:00,94.59,95.39,93.95,94.69,154227.0,85.9921,86.7194,85.4102,86.083,154227.0
2020-03-11 15:30:00,94.62,95.31,94.37,95.1,122134.0,86.0193,86.6466,85.7921,86.4557,122134.0
2020-03-11 15:40:00,95.18,95.49,94.83,95.28,170630.0,86.5284,86.8103,86.2103,86.6194,170630.0
2020-03-11 15:50:00,95.19,95.3,94.25,94.39,544235.0,86.5375,86.6375,85.683,85.8103,544235.0
2020-03-12 09:30:00,89.79,90.5,87.25,89.8,107720.0,81.6284,82.2738,79.3193,81.6375,107720.0
2020-03-12 09:40:00,89.8,89.8,89.8,89.8,0.0,81.6375,81.6375,81.6375,81.6375,0.0
2020-03-12 09:50:00,88.9,91.81,88.82,91.53,126065.0,80.8193,83.4648,80.7465,83.2102,126065.0
2020-03-12 10:00:00,91.58,91.58,89.81,90.08,117053.0,83.2557,83.2557,81.6466,81.892,117053.0
2020-03-12 10:10:00,90.17,90.67,89.53,89.9,100020.0,81.9738,82.4284,81.392,81.7284,100020.0
2020-03-12 10:20:00,89.89,90.0,88.96,89.02,142382.0,81.7193,81.8193,80.8738,80.9284,142382.0
2020-03-12 10:30:00,89.04,89.39,88.29,88.54,101290.0,80.9466,81.2647,80.2647,80.492,101290.0
2020-03-12 10:40:00,88.56,89.22,88.13,88.99,98339.0,80.5102,81.1102,80.1193,80.9011,98339.0
2020-03-12 10:50:00,88.98,90.33,88.77,89.99,105445.0,80.892,82.1193,80.7011,81.8102,105445.0
2020-03-12 11:00:00,89.95,90.1,89.32,89.66,119009.0,81.7738,81.9102,81.2011,81.5102,119009.0
2020-03-12 11:10:00,89.66,89.73,88.96,89.26,133775.0,81.5102,81.5738,80.8738,81.1466,133775.0
2020-03-12 11:20:00,89.33,89.65,89.04,89.2,160322.0,81.2102,81.5011,80.9466,81.092,160322.0
2020-03-12 11:30:00,89.2,90.08,89.13,89.72,107104.0,81.092,81.892,81.0284,81.5647,107104.0
2020-03-12 11:40:00,89.75,89.75,89.05,89.2,108068.0,81.592,81.592,80.9556,81.092,108068.0
2020-03-12 11:50:00,89.19,89.31,88.77,88.83,80063.0,81.0829,81.192,80.7011,80.7556,80063.0
2020-03-12 12:00:00,88.8,89.24,88.62,88.79,158713.0,80.7284,81.1284,80.5647,80.7193,158713.0
2020-03-12 12:10:00,88.76,89.49,88.31,88.99,108280.0,80.692,81.3556,80.2829,80.9011,108280.0
2020-03-12 12:20:00,88.99,90.34,88.95,89.96,87147.0,80.9011,82.1284,80.8647,81.7829,87147.0
2020-03-12 12:30:00,89.88,89.9,89.3,89.58,49543.0,81.7102,81.7284,81.1829,81.4375,49543.0
2020-03-12 12:40:00,89.55,89.74,89.13,89.14,60826.0,81.4102,81.5829,81.0284,81.0375,60826.0
2020-03-12 12:50:00,89.16,93.0,89.15,92.31,116106.0,81.0556,84.5466,81.0466,83.9193,116106.0
2020-03-12 13:00:00,92.37,95.36,91.65,94.92,206536.0,83.9739,86.6921,83.3193,86.2921,206536.0
2020-03-12 13:10:00,94.91,95.14,92.32,92.83,147080.0,86.283,86.4921,83.9284,84.3921,147080.0
2020-03-12 13:20:00,92.84,93.36,91.82,92.33,97930.0,84.4011,84.8739,83.4739,83.9375,97930.0
2020-03-12 13:30:00,92.34,92.59,90.15,90.21,90221.0,83.9466,84.1739,81.9557,82.0102,90221.0
2020-03-12 13:40:00,90.21,90.72,89.61,90.59,140729.0,82.0102,82.4738,81.4647,82.3557,140729.0
2020-03-12 13:50:00,90.6,90.93,89.9,90.93,77899.0,82.3648,82.6648,81.7284,82.6648,77899.0
2020-03-12 14:00:00,90.99,91.15,90.02,90.63,88549.0,82.7193,82.8648,81.8375,82.392,88549.0
2020-03-12 14:10:00,90.67,90.76,89.65,89.84,68429.0,82.4284,82.5102,81.5011,81.6738,68429.0
2020-03-12 14:20:00,89.87,89.98,89.32,89.67,79692.0,81.7011,81.8011,81.2011,81.5193,79692.0
2020-03-12 14:30:00,89.61,90.28,89.55,90.12,124670.0,81.4647,82.0738,81.4102,81.9284,124670.0
2020-03-12 14:40:00,90.08,90.82,89.98,90.71,102783.0,81.892,82.5648,81.8011,82.4648,102783.0
2020-03-12 14:50:00,90.73,91.07,89.79,89.93,85989.0,82.4829,82.792,81.6284,81.7557,85989.0
2020-03-12 15:00:00,89.96,90.67,89.89,90.3,146567.0,81.7829,82.4284,81.7193,82.092,146567.0
2020-03-12 15:10:00,90.39,90.9,89.47,89.83,179493.0,82.1738,82.6375,81.3375,81.6647,179493.0
2020-03-12 15:20:00,89.83,90.62,89.6,90.43,239353.0,81.6647,82.3829,81.4556,82.2102,239353.0
2020-03-12 15:30:00,90.46,91.19,90.36,90.96,231480.0,82.2375,82.9011,82.1466,82.692,231480.0
2020-03-12 15:40:00,90.96,91.5,90.24,91.01,278502.0,82.692,83.1829,82.0375,82.7375,278502.0
2020-03-12 15:50:00,91.06,91.84,90.0,90.0,893242.0,82.7829,83.492,81.8193,81.8193,893242.0
2020-03-13 09:30:00,94.88,100.46,94.45,95.28,332137.0,86.2557,91.3285,85.8648,86.6194,332137.0
2020-03-13 09:40:00,95.27,96.2,94.25,95.42,255524.0,86.6103,87.4557,85.683,86.7466,255524.0
2020-03-13 09:50:00,95.41,95.45,94.29,94.46,114497.0,86.7375,86.7739,85.7193,85.8739,114497.0
2020-03-13 10:00:00,94.37,94.9,93.86,94.44,73945.0,85.7921,86.2739,85.3284,85.8557,73945.0
2020-03-13 10:10:00,94.38,94.69,93.1,94.41,114464.0,85.8012,86.083,84.6375,85.8284,114464.0
2020-03-13 10:20:00,94.44,95.22,93.8,93.92,155854.0,85.8557,86.5648,85.2739,85.383,155854.0
2020-03-13 10:30:00,93.91,94.12,92.85,93.31,101689.0,85.3739,85.5648,84.4102,84.8284,101689.0
2020-03-13 10:40:00,93.3,93.81,93.15,93.24,45183.0,84.8193,85.283,84.683,84.7648,45183.0
2020-03-13 10:50:00,93.42,93.53,91.87,91.99,51289.0,84.9284,85.0284,83.5193,83.6284,51289.0
2020-03-13 11:00:00,92.02,92.64,91.96,92.44,41839.0,83.6557,84.2193,83.6011,84.0375,41839.0
2020-03-13 11:10:00,92.44,92.74,91.77,91.96,97174.0,84.0375,84.3102,83.4284,83.6011,97174.0
2020-03-13 11:20:00,92.02,92.23,90.93,90.93,63021.0,83.6557,83.8466,82.6648,82.6648,63021.0
2020-03-13 11:30:00,90.93,91.14,90.08,90.44,46318.0,82.6648,82.8557,81.892,82.2193,46318.0
2020-03-13 11:40:00,90.41,90.41,89.36,89.52,42251.0,82.192,82.192,81.2375,81.3829,42251.0
2020-03-13 11:50:00,89.54,91.07,89.49,90.9,75079.0,81.4011,82.792,81.3556,82.6375,75079.0
2020-03-13 12:00:00,90.88,91.25,90.02,90.31,63875.0,82.6193,82.9557,81.8375,82.1011,63875.0
2020-03-13 12:10:00,90.23,90.9,90.11,90.71,45232.0,82.0284,82.6375,81.9193,82.4648,45232.0
2020-03-13 12:20:00,90.64,91.07,90.53,91.0,52888.0,82.4011,82.792,82.3011,82.7284,52888.0
2020-03-13 12:30:00,90.92,92.05,90.87,91.93,53976.0,82.6557,83.683,82.6102,83.5739,53976.0
2020-03-13 12:40:00,91.98,93.37,91.9,93.12,74838.0,83.6193,84.883,83.5466,84.6557,74838.0
2020-03-13 12:50:00,93.05,93.42,92.19,92.25,63453.0,84.5921,84.9284,83.8102,83.8648,63453.0
2020-03-13 13:00:00,92.25,92.5,91.86,92.21,40703.0,83.8648,84.092,83.5102,83.8284,40703.0
2020-03-13 13:10:00,92.2,92.98,92.08,92.7,29075.0,83.8193,84.5284,83.7102,84.2739,29075.0
2020-03-13 13:20:00,92.72,93.1,92.58,92.94,22431.0,84.2921,84.6375,84.1648,84.4921,22431.0
2020-03-13 13:30:00,92.89,93.16,92.64,93.04,78192.0,84.4466,84.6921,84.2193,84.583,78192.0
2020-03-13 13:40:00,92.98,93.95,92.96,93.95,33682.0,84.5284,85.4102,84.5102,85.4102,33682.0
2020-03-13 13:50:00,93.95,94.46,93.76,94.45,58684.0,85.4102,85.8739,85.2375,85.8648,58684.0
2020-03-13 14:00:00,94.46,94.69,93.56,93.72,219993.0,85.8739,86.083,85.0557,85.2012,219993.0
2020-03-13 14:10:00,93.65,93.97,93.03,93.07,65514.0,85.1375,85.4284,84.5739,84.6102,65514.0
2020-03-13 14:20:00,93.13,93.3,92.33,92.33,41861.0,84.6648,84.8193,83.9375,83.9375,41861.0
2020-03-13 14:30:00,92.44,92.73,92.05,92.13,42116.0,84.0375,84.3011,83.683,83.7557,42116.0
2020-03-13 14:40:00,92.16,93.41,91.95,92.89,64542.0,83.783,84.9193,83.592,84.4466,64542.0
2020-03-13 14:50:00,92.8,93.34,92.67,93.17,54024.0,84.3648,84.8557,84.2466,84.7011,54024.0
2020-03-13 15:00:00,93.08,93.9,93.0,93.65,63512.0,84.6193,85.3648,84.5466,85.1375,63512.0
2020-03-13 15:10:00,93.66,94.24,93.3,93.83,73932.0,85.1466,85.6739,84.8193,85.3012,73932.0
2020-03-13 15:20:00,93.83,94.45,93.61,94.2,87516.0,85.3012,85.8648,85.1012,85.6375,87516.0
2020-03-13 15:30:00,94.21,95.42,93.2,95.17,191349.0,85.6466,86.7466,84.7284,86.5194,191349.0
2020-03-13 15:40:00,95.16,96.38,94.67,96.04,113525.0,86.5103,87.6194,86.0648,87.3103,113525.0
2020-03-13 15:50:00,96.12,100.05,96.05,99.95,575602.0,87.383,90.9558,87.3194,90.8649,575602.0
2020-03-16 09:30:00,90.01,90.01,90.01,90.01,0.0,81.8284,81.8284,81.8284,81.8284,0.0
2020-03-16 09:40:00,89.84,91.02,89.1,89.42,100231.0,81.6738,82.7466,81.0011,81.292,100231.0
2020-03-16 09:50:00,89.39,90.48,89.36,89.81,249295.0,81.2647,82.2557,81.2375,81.6466,249295.0
2020-03-16 10:00:00,89.8,90.06,88.47,89.86,133632.0,81.6375,81.8738,80.4284,81.692,133632.0
2020-03-16 10:10:00,89.95,90.11,88.74,88.93,93691.0,81.7738,81.9193,80.6738,80.8465,93691.0
2020-03-16 10:20:00,88.97,90.84,88.76,90.31,115471.0,80.8829,82.5829,80.692,82.1011,115471.0
2020-03-16 10:30:00,90.34,92.24,90.31,92.2,99112.0,82.1284,83.8557,82.1011,83.8193,99112.0
2020-03-16 10:40:00,92.14,92.14,90.48,90.66,116728.0,83.7648,83.7648,82.2557,82.4193,116728.0
2020-03-16 10:50:00,90.61,91.42,90.0,90.95,103051.0,82.3738,83.1102,81.8193,82.6829,103051.0
2020-03-16 11:00:00,90.88,91.54,90.44,91.36,81830.0,82.6193,83.2193,82.2193,83.0557,81830.0
2020-03-16 11:10:00,91.35,92.1,91.2,91.95,64756.0,83.0466,83.7284,82.9102,83.592,64756.0
2020-03-16 11:20:00,91.92,92.86,91.5,92.46,80688.0,83.5648,84.4193,83.1829,84.0557,80688.0
2020-03-16 11:30:00,92.5,92.76,91.6,92.11,66633.0,84.092,84.3284,83.2739,83.7375,66633.0
2020-03-16 11:40:00,92.08,92.21,90.72,91.34,93407.0,83.7102,83.8284,82.4738,83.0375,93407.0
2020-03-16 11:50:00,91.45,92.17,90.91,92.17,97634.0,83.1375,83.792,82.6466,83.792,97634.0
2020-03-16 12:00:00,92.18,92.77,91.79,92.06,52724.0,83.8011,84.3375,83.4466,83.692,52724.0
2020-03-16 12:10:00,92.03,92.3,90.46,90.65,78250.0,83.6648,83.9102,82.2375,82.4102,78250.0
2020-03-16 12:20:00,90.56,90.71,90.01,90.16,49789.0,82.3284,82.4648,81.8284,81.9647,49789.0
2020-03-16 12:30:00,90.19,90.39,89.3,89.45,96718.0,81.992,82.1738,81.1829,81.3193,96718.0
2020-03-16 12:40:00,89.54,89.59,88.98,89.31,78349.0,81.4011,81.4466,80.892,81.192,78349.0
2020-03-16 12:50:00,89.28,89.29,88.2,88.42,73794.0,81.1647,81.1738,80.1829,80.3829,73794.0
2020-03-16 13:00:00,88.38,88.95,88.26,88.42,54708.0,80.3465,80.8647,80.2374,80.3829,54708.0
2020-03-16 13:10:00,88.24,89.3,88.23,88.79,70149.0,80.2193,81.1829,80.2102,80.7193,70149.0
2020-03-16 13:20:00,88.78,89.22,88.45,89.09,95341.0,80.7102,81.1102,80.4102,80.992,95341.0
2020-03-16 13:30:00,89.01,89.07,88.36,88.55,94448.0,80.9193,80.9738,80.3284,80.5011,94448.0
2020-03-16 13:40:00,88.53,88.7,88.27,88.54,78680.0,80.4829,80.6375,80.2465,80.492,78680.0
2020-03-16 13:50:00,88.64,88.95,88.48,88.56,74715.0,80.5829,80.8647,80.4375,80.5102,74715.0
2020-03-16 14:00:00,88.52,88.52,87.56,87.75,103898.0,80.4738,80.4738,79.6011,79.7738,103898.0
2020-03-16 14:10:00,87.77,88.02,87.27,87.28,74358.0,79.792,80.0193,79.3374,79.3465,74358.0
2020-03-16 14:20:00,87.3,87.58,87.02,87.58,64684.0,79.3647,79.6193,79.1102,79.6193,64684.0
2020-03-16 14:30:00,87.59,88.79,87.2,87.24,185821.0,79.6284,80.7193,79.2738,79.3102,185821.0
2020-03-16 14:40:00,87.22,87.25,86.27,86.63,168013.0,79.292,79.3193,78.4283,78.7556,168013.0
2020-03-16 14:50:00,86.65,87.41,86.4,86.87,174107.0,78.7738,79.4647,78.5465,78.9738,174107.0
2020-03-16 15:00:00,86.86,87.36,86.01,86.26,159975.0,78.9647,79.4193,78.192,78.4192,159975.0
2020-03-16 15:10:00,86.25,86.66,85.71,85.96,98826.0,78.4102,78.7829,77.9192,78.1465,98826.0
2020-03-16 15:20:00,85.91,86.37,85.52,85.75,133702.0,78.1011,78.5192,77.7465,77.9556,133702.0
2020-03-16 15:30:00,85.74,85.79,84.21,85.05,229714.0,77.9465,77.992,76.5556,77.3192,229714.0
2020-03-16 15:40:00,85.03,88.0,84.7,87.54,293770.0,77.301,80.0011,77.001,79.5829,293770.0
2020-03-16 15:50:00,87.53,87.54,83.02,83.27,669827.0,79.5738,79.5829,75.4737,75.701,669827.0
2020-03-17 09:30:00,86.14,88.02,85.28,85.31,89002.0,78.3102,80.0193,77.5283,77.5556,89002.0
2020-03-17 09:40:00,85.33,85.42,83.65,84.08,88090.0,77.5738,77.6556,76.0465,76.4374,88090.0
2020-03-17 09:50:00,84.06,84.09,82.78,83.17,85158.0,76.4192,76.4465,75.2556,75.6101,85158.0
2020-03-17 10:00:00,83.24,83.31,82.32,82.84,134697.0,75.6738,75.7374,74.8374,75.3101,134697.0
2020-03-17 10:10:00,82.91,84.16,82.8,83.83,46750.0,75.3737,76.5101,75.2737,76.2101,46750.0
2020-03-17 10:20:00,83.87,85.07,83.76,84.92,45265.0,76.2465,77.3374,76.1465,77.201,45265.0
2020-03-17 10:30:00,85.02,85.56,84.92,85.39,55433.0,77.292,77.7829,77.201,77.6283,55433.0
2020-03-17 10:40:00,85.41,86.23,84.99,86.06,55496.0,77.6465,78.392,77.2647,78.2374,55496.0
2020-03-17 10:50:00,86.09,86.36,85.3,86.32,54092.0,78.2647,78.5102,77.5465,78.4738,54092.0
2020-03-17 11:00:00,86.34,87.31,85.73,87.3,45017.0,78.492,79.3738,77.9374,79.3647,45017.0
2020-03-17 11:10:00,87.38,88.38,87.35,88.33,67408.0,79.4374,80.3465,79.4102,80.3011,67408.0
2020-03-17 11:20:00,88.31,88.74,87.63,88.46,55884.0,80.2829,80.6738,79.6647,80.4193,55884.0
2020-03-17 11:30:00,88.54,89.71,88.49,89.49,81067.0,80.492,81.5556,80.4465,81.3556,81067.0
2020-03-17 11:40:00,89.49,91.13,89.38,90.85,77135.0,81.3556,82.8466,81.2556,82.592,77135.0
2020-03-17 11:50:00,90.71,91.85,90.71,91.41,100266.0,82.4648,83.5011,82.4648,83.1011,100266.0
2020-03-17 12:00:00,91.41,92.69,91.18,92.69,74862.0,83.1011,84.2648,82.892,84.2648,74862.0
2020-03-17 12:10:00,92.69,93.46,92.39,92.89,108362.0,84.2648,84.9648,83.992,84.4466,108362.0
2020-03-17 12:20:00,93.0,93.07,92.14,92.19,88134.0,84.5466,84.6102,83.7648,83.8102,88134.0
2020-03-17 12:30:00,92.17,92.27,90.73,91.1,40644.0,83.792,83.883,82.4829,82.8193,40644.0
2020-03-17 12:40:00,91.04,91.05,90.17,90.28,39884.0,82.7648,82.7738,81.9738,82.0738,39884.0
2020-03-17 12:50:00,90.24,90.29,89.47,89.92,49580.0,82.0375,82.0829,81.3375,81.7466,49580.0
2020-03-17 13:00:00,89.92,90.61,89.26,89.4,56686.0,81.7466,82.3738,81.1466,81.2738,56686.0
2020-03-17 13:10:00,89.4,89.71,89.13,89.53,53351.0,81.2738,81.5556,81.0284,81.392,53351.0
2020-03-17 13:20:00,89.51,89.87,89.23,89.8,44674.0,81.3738,81.7011,81.1193,81.6375,44674.0
2020-03-17 13:30:00,89.82,90.51,89.53,90.51,67950.0,81.6557,82.2829,81.392,82.2829,67950.0
2020-03-17 13:40:00,90.5,91.65,90.5,91.47,41413.0,82.2738,83.3193,82.2738,83.1557,41413.0
2020-03-17 13:50:00,91.52,91.81,90.78,90.89,68520.0,83.2011,83.4648,82.5284,82.6284,68520.0
2020-03-17 14:00:00,90.86,92.66,90.67,92.52,80015.0,82.6011,84.2375,82.4284,84.1102,80015.0
2020-03-17 14:10:00,92.58,94.4,92.47,94.39,60032.0,84.1648,85.8193,84.0648,85.8103,60032.0
2020-03-17 14:20:00,94.4,94.76,93.77,94.66,66205.0,85.8193,86.1466,85.2466,86.0557,66205.0
2020-03-17 14:30:00,94.68,94.98,94.37,94.83,64269.0,86.0739,86.3466,85.7921,86.2103,64269.0
2020-03-17 14:40:00,94.78,94.81,93.02,93.21,70886.0,86.1648,86.1921,84.5648,84.7375,70886.0
2020-03-17 14:50:00,93.26,93.6,92.74,93.43,49280.0,84.783,85.0921,84.3102,84.9375,49280.0
2020-03-17 15:00:00,93.29,93.45,91.98,93.2,73992.0,84.8102,84.9557,83.6193,84.7284,73992.0
2020-03-17 15:10:00,93.21,93.52,92.88,93.25,55685.0,84.7375,85.0193,84.4375,84.7739,55685.0
2020-03-17 15:20:00,93.26,93.3,92.42,92.69,63049.0,84.783,84.8193,84.0193,84.2648,63049.0
2020-03-17 15:30:00,92.67,93.92,92.52,93.74,86181.0,84.2466,85.383,84.1102,85.2193,86181.0
2020-03-17 15:40:00,93.73,94.75,93.6,93.67,141336.0,85.2102,86.1375,85.0921,85.1557,141336.0
2020-03-17 15:50:00,93.66,96.9,92.92,95.44,469120.0,85.1466,88.0921,84.4739,86.7648,469120.0
2020-03-18 09:30:00,87.33,91.73,87.33,90.78,87546.0,79.392,83.392,79.392,82.5284,87546.0
2020-03-18 09:40:00,90.95,92.49,89.59,89.61,88977.0,82.6829,84.083,81.4466,81.4647,88977.0
2020-03-18 09:50:00,89.6,92.48,89.22,91.12,77105.0,81.4556,84.0739,81.1102,82.8375,77105.0
2020-03-18 10:00:00,91.14,92.28,90.66,90.69,83113.0,82.8557,83.892,82.4193,82.4466,83113.0
2020-03-18 10:10:00,90.77,91.05,89.64,89.64,67077.0,82.5193,82.7738,81.492,81.492,67077.0
2020-03-18 10:20:00,89.48,90.73,89.46,90.73,42190.0,81.3466,82.4829,81.3284,82.4829,42190.0
2020-03-18 10:30:00,90.73,90.83,89.7,90.0,57840.0,82.4829,82.5738,81.5466,81.8193,57840.0
2020-03-18 10:40:00,89.95,90.15,88.0,88.05,73284.0,81.7738,81.9557,80.0011,80.0465,73284.0
2020-03-18 10:50:00,87.97,88.1,86.74,86.8,119868.0,79.9738,80.092,78.8556,78.9102,119868.0
2020-03-18 11:00:00,86.88,87.17,85.52,85.56,110273.0,78.9829,79.2465,77.7465,77.7829,110273.0
2020-03-18 11:10:00,85.57,85.94,85.09,85.9,96421.0,77.792,78.1283,77.3556,78.092,96421.0
2020-03-18 11:20:00,86.03,86.53,84.63,85.0,107375.0,78.2101,78.6647,76.9374,77.2738,107375.0
2020-03-18 11:30:00,85.0,85.37,84.25,84.81,111908.0,77.2738,77.6101,76.5919,77.101,111908.0
2020-03-18 11:40:00,84.74,85.89,84.17,85.34,73304.0,77.0374,78.0829,76.5192,77.5829,73304.0
2020-03-18 11:50:00,85.38,85.89,84.42,84.49,141749.0,77.6192,78.0829,76.7465,76.8101,141749.0
2020-03-18 12:00:00,84.51,85.19,83.73,84.34,146219.0,76.8283,77.4465,76.1192,76.6738,146219.0
2020-03-18 12:10:00,84.35,85.08,83.31,83.56,95676.0,76.6829,77.3465,75.7374,75.9647,95676.0
2020-03-18 12:20:00,83.54,84.57,82.77,84.48,83581.0,75.9465,76.8829,75.2465,76.801,83581.0
2020-03-18 12:30:00,84.62,84.87,82.94,83.13,58782.0,76.9283,77.1556,75.401,75.5738,58782.0
2020-03-18 12:40:00,83.1,83.14,82.39,82.74,72359.0,75.5465,75.5828,74.901,75.2192,72359.0
2020-03-18 12:50:00,82.72,82.9,82.32,82.56,29805.0,75.201,75.3647,74.8374,75.0556,29805.0
2020-03-18 13:00:00,82.56,82.56,82.56,82.56,0.0,75.0556,75.0556,75.0556,75.0556,0.0
2020-03-18 13:10:00,82.0,82.94,82.0,82.67,64083.0,74.5465,75.401,74.5465,75.1556,64083.0
2020-03-18 13:20:00,82.62,82.79,80.8,80.87,87626.0,75.1101,75.2647,73.4555,73.5192,87626.0
2020-03-18 13:30:00,80.82,80.83,79.11,79.56,113255.0,73.4737,73.4828,71.9192,72.3283,113255.0
2020-03-18 13:40:00,79.61,81.69,79.6,81.39,85079.0,72.3737,74.2646,72.3646,73.9919,85079.0
2020-03-18 13:50:00,81.46,81.79,80.31,80.53,66256.0,74.0555,74.3556,73.0101,73.2101,66256.0
2020-03-18 14:00:00,80.59,81.66,80.4,81.16,80386.0,73.2646,74.2374,73.0919,73.7828,80386.0
2020-03-18 14:10:00,81.16,81.37,80.33,80.45,63509.0,73.7828,73.9737,73.0283,73.1374,63509.0
2020-03-18 14:20:00,80.4,81.0,80.04,80.4,99596.0,73.0919,73.6374,72.7646,73.0919,99596.0
2020-03-18 14:30:00,80.43,80.91,80.2,80.5,92585.0,73.1192,73.5555,72.9101,73.1828,92585.0
2020-03-18 14:40:00,80.5,80.53,79.54,79.75,108148.0,73.1828,73.2101,72.3101,72.501,108148.0
2020-03-18 14:50:00,79.73,80.64,79.26,80.64,139852.0,72.4828,73.3101,72.0555,73.3101,139852.0
2020-03-18 15:00:00,80.66,80.86,79.07,79.08,111517.0,73.3283,73.5101,71.8828,71.8919,111517.0
2020-03-18 15:10:00,79.18,81.12,79.13,80.87,182396.0,71.9828,73.7465,71.9373,73.5192,182396.0
2020-03-18 15:20:00,80.83,80.83,79.58,79.81,112834.0,73.4828,73.4828,72.3464,72.5555,112834.0
2020-03-18 15:30:00,79.82,80.68,79.64,79.77,145171.0,72.5646,73.3464,72.401,72.5192,145171.0
2020-03-18 15:40:00,79.75,81.03,79.75,81.03,250515.0,72.501,73.6646,72.501,73.6646,250515.0
2020-03-18 15:50:00,81.08,84.33,80.71,83.99,500060.0,73.7101,76.6647,73.3737,76.3556,500060.0
2020-03-19 09:30:00,82.52,82.53,80.04,80.39,98880.0,75.0192,75.0283,72.7646,73.0828,98880.0
2020-03-19 09:40:00,80.28,82.0,79.44,81.98,70170.0,72.9828,74.5465,72.2192,74.5283,70170.0
2020-03-19 09:50:00,82.0,86.22,81.85,85.83,84516.0,74.5465,78.3829,74.4101,78.0283,84516.0
2020-03-19 10:00:00,85.7,85.94,84.95,85.88,34681.0,77.9101,78.1283,77.2283,78.0738,34681.0
2020-03-19 10:10:00,85.9,90.44,85.88,88.05,99185.0,78.092,82.2193,78.0738,80.0465,99185.0
2020-03-19 10:20:00,88.02,89.37,86.7,88.5,64770.0,80.0193,81.2466,78.8192,80.4556,64770.0
2020-03-19 10:30:00,88.47,89.5,86.74,86.78,42379.0,80.4284,81.3647,78.8556,78.892,42379.0
2020-03-19 10:40:00,86.75,87.43,86.15,86.28,54659.0,78.8647,79.4829,78.3192,78.4374,54659.0
2020-03-19 10:50:00,86.3,86.86,84.97,86.14,36579.0,78.4556,78.9647,77.2465,78.3102,36579.0
2020-03-19 11:00:00,86.21,87.08,86.04,86.29,36240.0,78.3738,79.1647,78.2192,78.4465,36240.0
2020-03-19 11:10:00,86.21,87.69,85.89,87.34,34480.0,78.3738,79.7193,78.0829,79.4011,34480.0
2020-03-19 11:20:00,87.34,88.93,87.13,88.07,61270.0,79.4011,80.8465,79.2102,80.0647,61270.0
2020-03-19 11:30:00,87.94,88.29,86.64,87.66,44245.0,79.9465,80.2647,78.7647,79.692,44245.0
2020-03-19 11:40:00,87.72,88.69,87.06,88.44,29037.0,79.7465,80.6284,79.1465,80.4011,29037.0
2020-03-19 11:50:00,88.38,88.48,86.35,86.53,34946.0,80.3465,80.4375,78.5011,78.6647,34946.0
2020-03-19 12:00:00,86.54,87.12,85.99,86.41,38221.0,78.6738,79.2011,78.1738,78.5556,38221.0
2020-03-19 12:10:00,86.38,86.46,85.42,85.89,68113.0,78.5283,78.6011,77.6556,78.0829,68113.0
2020-03-19 12:20:00,85.81,86.4,85.07,86.23,28308.0,78.0101,78.5465,77.3374,78.392,28308.0
2020-03-19 12:30:00,86.27,86.34,85.11,85.83,22864.0,78.4283,78.492,77.3738,78.0283,22864.0
2020-03-19 12:40:00,85.71,87.36,85.62,86.95,35421.0,77.9192,79.4193,77.8374,79.0465,35421.0
2020-03-19 12:50:00,87.07,87.68,86.51,86.77,37202.0,79.1556,79.7102,78.6465,78.8829,37202.0
2020-03-19 13:00:00,86.89,87.31,86.34,87.17,25785.0,78.992,79.3738,78.492,79.2465,25785.0
2020-03-19 13:10:00,87.17,87.88,87.11,87.88,40644.0,79.2465,79.892,79.192,79.892,40644.0
2020-03-19 13:20:00,87.87,88.26,86.94,87.23,55749.0,79.8829,80.2374,79.0374,79.3011,55749.0
2020-03-19 13:30:00,87.31,87.43,86.38,86.59,27359.0,79.3738,79.4829,78.5283,78.7192,27359.0
2020-03-19 13:40:00,86.52,86.97,86.17,86.81,19977.0,78.6556,79.0647,78.3374,78.9193,19977.0
2020-03-19 13:50:00,86.69,87.37,86.53,86.55,44684.0,78.8102,79.4283,78.6647,78.6829,44684.0
2020-03-19 14:00:00,86.58,86.75,86.17,86.45,38297.0,78.7102,78.8647,78.3374,78.592,38297.0
2020-03-19 14:10:00,86.47,87.58,86.4,87.56,51581.0,78.6102,79.6193,78.5465,79.6011,51581.0
2020-03-19 14:20:00,87.56,87.6,86.4,86.79,53625.0,79.6011,79.6374,78.5465,78.9011,53625.0
2020-03-19 14:30:00,86.81,87.32,86.8,87.22,42988.0,78.9193,79.3829,78.9102,79.292,42988.0
2020-03-19 14:40:00,87.26,88.21,87.26,87.74,71407.0,79.3283,80.192,79.3283,79.7647,71407.0
2020-03-19 14:50:00,87.69,88.0,86.85,87.39,51675.0,79.7193,80.0011,78.9556,79.4465,51675.0
2020-03-19 15:00:00,87.34,87.81,86.54,87.06,57526.0,79.4011,79.8284,78.6738,79.1465,57526.0
2020-03-19 15:10:00,87.06,88.34,86.59,87.89,54624.0,79.1465,80.3102,78.7192,79.9011,54624.0
2020-03-19 15:20:00,87.84,89.07,87.64,88.67,62335.0,79.8556,80.9738,79.6738,80.6102,62335.0
2020-03-19 15:30:00,88.73,89.76,88.31,89.73,84953.0,80.6647,81.6011,80.2829,81.5738,84953.0
2020-03-19 15:40:00,89.67,91.05,89.43,90.01,116250.0,81.5193,82.7738,81.3011,81.8284,116250.0
2020-03-19 15:50:00,90.03,91.7,89.8,90.32,427277.0,81.8466,83.3648,81.6375,82.1102,427277.0
2020-03-20 09:30:00,92.41,93.1,91.06,91.48,439866.0,84.0102,84.6375,82.7829,83.1648,439866.0
2020-03-20 09:40:00,91.29,91.5,89.8,89.95,72147.0,82.992,83.1829,81.6375,81.7738,72147.0
2020-03-20 09:50:00,90.06,90.94,89.72,90.37,70166.0,81.8738,82.6738,81.5647,82.1557,70166.0
2020-03-20 10:00:00,90.41,91.88,90.3,91.14,45996.0,82.192,83.5284,82.092,82.8557,45996.0
2020-03-20 10:10:00,91.17,92.45,91.01,92.09,51890.0,82.8829,84.0466,82.7375,83.7193,51890.0
2020-03-20 10:20:00,92.2,93.27,91.96,92.68,62449.0,83.8193,84.7921,83.6011,84.2557,62449.0
2020-03-20 10:30:00,92.65,93.37,92.43,92.67,81712.0,84.2284,84.883,84.0284,84.2466,81712.0
2020-03-20 10:40:00,92.76,93.04,91.51,92.03,41853.0,84.3284,84.583,83.192,83.6648,41853.0
2020-03-20 10:50:00,92.05,93.14,91.97,92.93,45111.0,83.683,84.6739,83.6102,84.483,45111.0
2020-03-20 11:00:00,92.99,93.25,92.15,92.5,35873.0,84.5375,84.7739,83.7739,84.092,35873.0
2020-03-20 11:10:00,92.67,92.78,90.99,91.09,74705.0,84.2466,84.3466,82.7193,82.8102,74705.0
2020-03-20 11:20:00,91.05,91.05,89.27,90.08,45777.0,82.7738,82.7738,81.1556,81.892,45777.0
2020-03-20 11:30:00,90.09,90.47,89.59,90.25,51671.0,81.9011,82.2466,81.4466,82.0466,51671.0
2020-03-20 11:40:00,90.09,90.39,88.97,89.21,41928.0,81.9011,82.1738,80.8829,81.1011,41928.0
2020-03-20 11:50:00,89.24,89.6,88.88,89.46,49348.0,81.1284,81.4556,80.8011,81.3284,49348.0
2020-03-20 12:00:00,89.59,89.83,87.22,87.48,78983.0,81.4466,81.6647,79.292,79.5283,78983.0
2020-03-20 12:10:00,87.51,88.56,87.34,88.06,72710.0,79.5556,80.5102,79.4011,80.0556,72710.0
2020-03-20 12:20:00,88.01,88.19,87.16,87.3,65454.0,80.0102,80.1738,79.2374,79.3647,65454.0
2020-03-20 12:30:00,87.47,89.38,87.47,88.75,39435.0,79.5193,81.2556,79.5193,80.6829,39435.0
2020-03-20 12:40:00,88.82,89.91,88.48,89.56,34292.0,80.7465,81.7375,80.4375,81.4193,34292.0
2020-03-20 12:50:00,89.6,91.13,89.56,90.3,46179.0,81.4556,82.8466,81.4193,82.092,46179.0
2020-03-20 13:00:00,90.25,91.45,90.06,90.59,34370.0,82.0466,83.1375,81.8738,82.3557,34370.0
2020-03-20 13:10:00,90.62,90.92,90.07,90.38,37279.0,82.3829,82.6557,81.8829,82.1647,37279.0
2020-03-20 13:20:00,90.3,90.43,89.67,90.26,19791.0,82.092,82.2102,81.5193,82.0557,19791.0
2020-03-20 13:30:00,90.39,90.81,89.65,90.34,28893.0,82.1738,82.5557,81.5011,82.1284,28893.0
2020-03-20 13:40:00,90.24,90.24,89.37,89.71,34548.0,82.0375,82.0375,81.2466,81.5556,34548.0
2020-03-20 13:50:00,89.59,90.07,89.4,90.07,28053.0,81.4466,81.8829,81.2738,81.8829,28053.0
2020-03-20 14:00:00,90.08,90.54,89.74,89.9,33074.0,81.892,82.3102,81.5829,81.7284,33074.0
2020-03-20 14:10:00,89.89,89.89,88.38,88.85,37756.0,81.7193,81.7193,80.3465,80.7738,37756.0
2020-03-20 14:20:00,88.87,89.28,87.77,88.44,61095.0,80.792,81.1647,79.792,80.4011,61095.0
2020-03-20 14:30:00,88.45,88.79,87.53,87.81,23187.0,80.4102,80.7193,79.5738,79.8284,23187.0
2020-03-20 14:40:00,87.87,88.42,87.52,88.09,26266.0,79.8829,80.3829,79.5647,80.0829,26266.0
2020-03-20 14:50:00,88.19,88.4,86.32,87.09,37983.0,80.1738,80.3647,78.4738,79.1738,37983.0
2020-03-20 15:00:00,86.98,87.76,86.36,86.78,70773.0,79.0738,79.7829,78.5102,78.892,70773.0
2020-03-20 15:10:00,86.77,87.39,85.24,85.75,110366.0,78.8829,79.4465,77.492,77.9556,110366.0
2020-03-20 15:20:00,85.54,87.91,85.54,87.48,81406.0,77.7647,79.9193,77.7647,79.5283,81406.0
2020-03-20 15:30:00,87.64,88.25,87.13,87.36,97368.0,79.6738,80.2284,79.2102,79.4193,97368.0
2020-03-20 15:40:00,87.47,87.98,86.95,86.95,86109.0,79.5193,79.9829,79.0465,79.0465,86109.0
2020-03-20 15:50:00,86.83,87.27,84.88,85.1,345358.0,78.9374,79.3374,77.1647,77.3647,345358.0
2020-03-23 09:30:00,85.78,87.51,82.53,82.6,115068.0,77.9829,79.5556,75.0283,75.0919,115068.0
2020-03-23 09:40:00,83.02,84.24,82.63,83.0,82603.0,75.4737,76.5829,75.1192,75.4556,82603.0
2020-03-23 09:50:00,83.23,86.26,83.02,85.95,41099.0,75.6647,78.4192,75.4737,78.1374,41099.0
2020-03-23 10:00:00,85.84,86.24,84.23,85.53,36792.0,78.0374,78.4011,76.5738,77.7556,36792.0
2020-03-23 10:10:00,85.54,86.79,84.45,84.57,49180.0,77.7647,78.9011,76.7738,76.8829,49180.0
2020-03-23 10:20:00,84.35,85.25,84.1,84.86,40699.0,76.6829,77.501,76.4556,77.1465,40699.0
2020-03-23 10:30:00,84.39,84.84,83.57,84.58,57844.0,76.7192,77.1283,75.9738,76.892,57844.0
2020-03-23 10:40:00,84.7,85.48,84.5,85.22,39920.0,77.001,77.7101,76.8192,77.4738,39920.0
2020-03-23 10:50:00,85.32,85.47,83.76,83.85,73805.0,77.5647,77.7011,76.1465,76.2283,73805.0
2020-03-23 11:00:00,83.84,84.5,82.6,83.06,59332.0,76.2192,76.8192,75.0919,75.5101,59332.0
2020-03-23 11:10:00,83.15,83.79,82.92,82.98,107026.0,75.5919,76.1738,75.3828,75.4374,107026.0
2020-03-23 11:20:00,82.9,82.9,81.48,82.05,49011.0,75.3647,75.3647,74.0737,74.5919,49011.0
2020-03-23 11:30:00,82.08,82.64,81.71,81.88,33272.0,74.6192,75.1283,74.2828,74.4374,33272.0
2020-03-23 11:40:00,81.69,82.08,80.65,81.21,65657.0,74.2646,74.6192,73.3192,73.8283,65657.0
2020-03-23 11:50:00,81.12,81.92,80.53,80.94,43752.0,73.7465,74.4737,73.2101,73.5828,43752.0
2020-03-23 12:00:00,81.04,81.46,80.64,80.64,46144.0,73.6737,74.0555,73.3101,73.3101,46144.0
2020-03-23 12:10:00,80.65,82.21,80.51,82.02,36218.0,73.3192,74.7374,73.1919,74.5646,36218.0
2020-03-23 12:20:00,81.89,82.69,81.75,82.19,47477.0,74.4465,75.1737,74.3192,74.7192,47477.0
2020-03-23 12:30:00,82.31,83.02,81.77,82.82,57360.0,74.8283,75.4737,74.3374,75.2919,57360.0
2020-03-23 12:40:00,82.92,84.8,82.9,84.73,35757.0,75.3828,77.092,75.3647,77.0283,35757.0
2020-03-23 12:50:00,84.76,85.46,84.32,85.34,73416.0,77.0556,77.692,76.6556,77.5829,73416.0
2020-03-23 13:00:00,85.4,85.8,84.84,85.33,85903.0,77.6374,78.0011,77.1283,77.5738,85903.0
2020-03-23 13:10:00,85.51,86.92,85.51,86.06,40049.0,77.7374,79.0193,77.7374,78.2374,40049.0
2020-03-23 13:20:00,85.97,86.19,85.43,85.58,79941.0,78.1556,78.3556,77.6647,77.8011,79941.0
2020-03-23 13:30:00,85.55,86.13,85.19,85.84,63275.0,77.7738,78.3011,77.4465,78.0374,63275.0
2020-03-23 13:40:00,85.78,86.74,85.21,86.57,54641.0,77.9829,78.8556,77.4647,78.7011,54641.0
2020-03-23 13:50:00,86.49,86.55,84.17,84.79,46582.0,78.6283,78.6829,76.5192,77.0829,46582.0
2020-03-23 14:00:00,84.93,85.1,83.46,83.59,32207.0,77.2101,77.3647,75.8738,75.9919,32207.0
2020-03-23 14:10:00,83.59,84.68,83.58,84.08,26083.0,75.9919,76.9829,75.9828,76.4374,26083.0
2020-03-23 14:20:00,84.08,85.41,83.48,85.04,40848.0,76.4374,77.6465,75.8919,77.3101,40848.0
2020-03-23 14:30:00,85.02,85.2,84.24,84.69,53067.0,77.292,77.4556,76.5829,76.992,53067.0
2020-03-23 14:40:00,84.67,86.34,84.66,86.2,65445.0,76.9738,78.492,76.9647,78.3647,65445.0
2020-03-23 14:50:00,86.3,86.34,84.81,84.87,37244.0,78.4556,78.492,77.101,77.1556,37244.0
2020-03-23 15:00:00,84.94,85.44,84.41,84.41,64147.0,77.2192,77.6738,76.7374,76.7374,64147.0
2020-03-23 15:10:00,84.4,84.65,83.83,84.2,59065.0,76.7283,76.9556,76.2101,76.5465,59065.0
2020-03-23 15:20:00,84.18,84.21,83.36,83.59,48630.0,76.5283,76.5556,75.7828,75.9919,48630.0
2020-03-23 15:30:00,83.58,83.77,82.13,82.93,139774.0,75.9828,76.1556,74.6646,75.3919,139774.0
2020-03-23 15:40:00,82.88,83.44,82.42,82.48,161027.0,75.3465,75.8556,74.9283,74.9828,161027.0
2020-03-23 15:50:00,82.51,86.7,82.5,85.16,447137.0,75.0101,78.8192,75.001,77.4192,447137.0
2020-03-24 09:30:00,90.01,92.06,89.42,90.17,110666.0,81.8284,83.692,81.292,81.9738,110666.0
2020-03-24 09:40:00,90.04,90.17,88.77,89.5,62195.0,81.8557,81.9738,80.7011,81.3647,62195.0
2020-03-24 09:50:00,89.36,90.01,88.57,88.75,72384.0,81.2375,81.8284,80.5193,80.6829,72384.0
2020-03-24 10:00:00,88.65,89.57,88.45,89.23,49840.0,80.592,81.4284,80.4102,81.1193,49840.0
2020-03-24 10:10:00,89.27,89.8,88.81,89.65,44627.0,81.1556,81.6375,80.7375,81.5011,44627.0
2020-03-24 10:20:00,89.7,90.23,89.06,89.26,40160.0,81.5466,82.0284,80.9647,81.1466,40160.0
2020-03-24 10:30:00,89.16,90.02,88.59,89.87,24715.0,81.0556,81.8375,80.5375,81.7011,24715.0
2020-03-24 10:40:00,89.82,90.15,89.34,89.39,30816.0,81.6557,81.9557,81.2193,81.2647,30816.0
2020-03-24 10:50:00,89.38,89.6,89.1,89.26,25772.0,81.2556,81.4556,81.0011,81.1466,25772.0
2020-03-24 11:00:00,89.27,89.66,88.24,88.54,54261.0,81.1556,81.5102,80.2193,80.492,54261.0
2020-03-24 11:10:00,88.48,89.5,88.39,89.12,28823.0,80.4375,81.3647,80.3556,81.0193,28823.0
2020-03-24 11:20:00,89.05,89.45,88.77,89.2,32461.0,80.9556,81.3193,80.7011,81.092,32461.0
2020-03-24 11:30:00,89.23,89.6,88.53,89.5,22445.0,81.1193,81.4556,80.4829,81.3647,22445.0
2020-03-24 11:40:00,89.42,89.6,88.94,88.94,22594.0,81.292,81.4556,80.8556,80.8556,22594.0
2020-03-24 11:50:00,88.93,89.52,88.44,89.23,32727.0,80.8465,81.3829,80.4011,81.1193,32727.0
2020-03-24 12:00:00,89.29,89.76,89.27,89.43,54746.0,81.1738,81.6011,81.1556,81.3011,54746.0
2020-03-24 12:10:00,89.37,90.17,89.07,89.59,141205.0,81.2466,81.9738,80.9738,81.4466,141205.0
2020-03-24 12:20:00,89.49,89.91,89.29,89.79,68479.0,81.3556,81.7375,81.1738,81.6284,68479.0
2020-03-24 12:30:00,89.76,90.34,89.46,90.08,53903.0,81.6011,82.1284,81.3284,81.892,53903.0
2020-03-24 12:40:00,90.09,90.4,89.71,89.92,43105.0,81.9011,82.1829,81.5556,81.7466,43105.0
2020-03-24 12:50:00,90.01,90.01,89.18,89.22,38699.0,81.8284,81.8284,81.0738,81.1102,38699.0
2020-03-24 13:00:00,89.22,89.3,88.09,88.37,48781.0,81.1102,81.1829,80.0829,80.3375,48781.0
2020-03-24 13:10:00,88.25,88.95,87.87,88.48,32087.0,80.2284,80.8647,79.8829,80.4375,32087.0
2020-03-24 13:20:00,88.59,89.31,87.83,88.91,27731.0,80.5375,81.192,79.8465,80.8284,27731.0
2020-03-24 13:30:00,88.86,89.41,88.64,88.66,34349.0,80.7829,81.2829,80.5829,80.6011,34349.0
2020-03-24 13:40:00,88.72,89.27,88.4,88.81,33099.0,80.6556,81.1556,80.3647,80.7375,33099.0
2020-03-24 13:50:00,88.72,88.75,88.07,88.24,31065.0,80.6556,80.6829,80.0647,80.2193,31065.0
2020-03-24 14:00:00,88.22,88.62,87.6,87.73,22228.0,80.2011,80.5647,79.6374,79.7556,22228.0
2020-03-24 14:10:00,87.77,88.78,87.44,88.44,28447.0,79.792,80.7102,79.492,80.4011,28447.0
2020-03-24 14:20:00,88.44,89.42,88.1,88.79,28108.0,80.4011,81.292,80.092,80.7193,28108.0
2020-03-24 14:30:00,88.67,89.73,88.47,89.66,45309.0,80.6102,81.5738,80.4284,81.5102,45309.0
2020-03-24 14:40:00,89.71,89.88,88.98,89.11,36311.0,81.5556,81.7102,80.892,81.0102,36311.0
2020-03-24 14:50:00,89.1,90.41,89.03,90.38,87095.0,81.0011,82.192,80.9375,82.1647,87095.0
2020-03-24 15:00:00,90.38,91.55,90.13,91.54,75144.0,82.1647,83.2284,81.9375,83.2193,75144.0
2020-03-24 15:10:00,91.52,91.63,90.92,91.27,55166.0,83.2011,83.3011,82.6557,82.9739,55166.0
2020-03-24 15:20:00,91.28,91.86,90.99,91.84,55518.0,82.9829,83.5102,82.7193,83.492,55518.0
2020-03-24 15:30:00,91.91,92.4,91.71,92.26,76252.0,83.5557,84.0011,83.3739,83.8739,76252.0
2020-03-24 15:40:00,92.22,92.94,91.89,92.13,110318.0,83.8375,84.4921,83.5375,83.7557,110318.0
2020-03-24 15:50:00,92.07,94.0,91.75,93.74,377576.0,83.7011,85.4557,83.4102,85.2193,377576.0
2020-03-25 09:30:00,92.66,93.74,91.2,91.83,98409.0,84.2375,85.2193,82.9102,83.4829,98409.0
2020-03-25 09:40:00,91.86,92.85,91.02,91.19,81871.0,83.5102,84.4102,82.7466,82.9011,81871.0
2020-03-25 09:50:00,91.19,91.87,90.1,90.57,62228.0,82.9011,83.5193,81.9102,82.3375,62228.0
2020-03-25 10:00:00,90.55,90.95,90.27,90.75,61815.0,82.3193,82.6829,82.0647,82.5011,61815.0
2020-03-25 10:10:00,90.97,91.19,89.86,89.92,110071.0,82.7011,82.9011,81.692,81.7466,110071.0
2020-03-25 10:20:00,90.01,90.62,89.74,90.54,28597.0,81.8284,82.3829,81.5829,82.3102,28597.0
2020-03-25 10:30:00,90.64,92.07,90.61,91.76,40464.0,82.4011,83.7011,82.3738,83.4193,40464.0
2020-03-25 10:40:00,91.76,92.16,90.89,91.3,24199.0,83.4193,83.783,82.6284,83.0011,24199.0
2020-03-25 10:50:00,91.19,92.36,91.1,92.25,26836.0,82.9011,83.9648,82.8193,83.8648,26836.0
2020-03-25 11:00:00,92.17,92.55,91.73,92.48,24500.0,83.792,84.1375,83.392,84.0739,24500.0
2020-03-25 11:10:00,92.4,92.56,91.72,92.46,44002.0,84.0011,84.1466,83.3829,84.0557,44002.0
2020-03-25 11:20:00,92.37,92.99,91.96,92.43,30073.0,83.9739,84.5375,83.6011,84.0284,30073.0
2020-03-25 11:30:00,92.43,92.95,92.33,92.56,32841.0,84.0284,84.5011,83.9375,84.1466,32841.0
2020-03-25 11:40:00,92.59,93.43,92.17,93.1,33502.0,84.1739,84.9375,83.792,84.6375,33502.0
2020-03-25 11:50:00,93.35,93.74,92.81,93.09,44317.0,84.8648,85.2193,84.3739,84.6284,44317.0
2020-03-25 12:00:00,93.12,93.89,93.03,93.56,25356.0,84.6557,85.3557,84.5739,85.0557,25356.0
2020-03-25 12:10:00,93.59,93.84,93.28,93.44,19323.0,85.083,85.3102,84.8011,84.9466,19323.0
2020-03-25 12:20:00,93.5,93.91,93.35,93.81,25421.0,85.0012,85.3739,84.8648,85.283,25421.0
2020-03-25 12:30:00,93.72,94.23,93.14,94.15,39982.0,85.2012,85.6648,84.6739,85.5921,39982.0
2020-03-25 12:40:00,94.12,94.61,94.01,94.29,27319.0,85.5648,86.0103,85.4648,85.7193,27319.0
2020-03-25 12:50:00,94.28,94.53,93.36,93.51,21484.0,85.7103,85.9375,84.8739,85.0102,21484.0
2020-03-25 13:00:00,93.47,94.45,93.29,94.31,20384.0,84.9739,85.8648,84.8102,85.7375,20384.0
2020-03-25 13:10:00,94.24,94.56,93.66,94.3,30307.0,85.6739,85.9648,85.1466,85.7284,30307.0
2020-03-25 13:20:00,94.48,95.12,94.29,94.65,28152.0,85.8921,86.4739,85.7193,86.0466,28152.0
2020-03-25 13:30:00,94.67,95.45,94.17,95.27,24279.0,86.0648,86.7739,85.6102,86.6103,24279.0
2020-03-25 13:40:00,95.36,96.17,95.21,95.41,27746.0,86.6921,87.4285,86.5557,86.7375,27746.0
2020-03-25 13:50:00,95.49,95.86,94.01,94.26,37545.0,86.8103,87.1466,85.4648,85.6921,37545.0
2020-03-25 14:00:00,94.26,94.78,93.02,93.36,37823.0,85.6921,86.1648,84.5648,84.8739,37823.0
2020-03-25 14:10:00,93.44,94.42,93.07,94.11,25796.0,84.9466,85.8375,84.6102,85.5557,25796.0
2020-03-25 14:20:00,94.05,94.39,93.62,93.99,18993.0,85.5012,85.8103,85.1102,85.4466,18993.0
2020-03-25 14:30:00,93.97,93.99,93.24,93.84,28034.0,85.4284,85.4466,84.7648,85.3102,28034.0
2020-03-25 14:40:00,93.83,94.72,93.49,94.57,34986.0,85.3012,86.1103,84.9921,85.9739,34986.0
2020-03-25 14:50:00,94.46,95.36,94.12,95.14,49362.0,85.8739,86.6921,85.5648,86.4921,49362.0
2020-03-25 15:00:00,95.07,96.28,94.94,95.99,72245.0,86.4284,87.5285,86.3103,87.2648,72245.0
2020-03-25 15:10:00,95.95,96.77,95.62,96.7,113653.0,87.2285,87.9739,86.9284,87.9103,113653.0
2020-03-25 15:20:00,96.67,96.85,95.49,96.0,48702.0,87.883,88.0466,86.8103,87.2739,48702.0
2020-03-25 15:30:00,96.09,97.38,96.08,96.98,105971.0,87.3557,88.5285,87.3466,88.1648,105971.0
2020-03-25 15:40:00,96.93,97.44,95.52,95.89,261831.0,88.1194,88.583,86.8375,87.1739,261831.0
2020-03-25 15:50:00,95.89,96.43,94.01,94.36,767860.0,87.1739,87.6648,85.4648,85.783,767860.0
2020-03-26 09:30:00,94.53,96.5,92.11,94.18,113998.0,85.9375,87.7285,83.7375,85.6193,113998.0
2020-03-26 09:40:00,93.82,94.27,92.86,93.36,29505.0,85.2921,85.7012,84.4193,84.8739,29505.0
2020-03-26 09:50:00,93.35,94.88,92.36,94.88,44831.0,84.8648,86.2557,83.9648,86.2557,44831.0
2020-03-26 10:00:00,94.62,95.07,94.14,94.72,65872.0,86.0193,86.4284,85.583,86.1103,65872.0
2020-03-26 10:10:00,94.62,95.32,94.39,95.1,48014.0,86.0193,86.6557,85.8103,86.4557,48014.0
2020-03-26 10:20:00,95.11,95.26,93.49,93.62,81211.0,86.4648,86.6012,84.9921,85.1102,81211.0
2020-03-26 10:30:00,93.41,93.65,92.34,92.39,57309.0,84.9193,85.1375,83.9466,83.992,57309.0
2020-03-26 10:40:00,92.37,93.12,91.59,91.79,43598.0,83.9739,84.6557,83.2648,83.4466,43598.0
2020-03-26 10:50:00,91.82,92.11,91.11,91.85,62064.0,83.4739,83.7375,82.8284,83.5011,62064.0
2020-03-26 11:00:00,91.83,91.94,90.86,91.29,59804.0,83.4829,83.5829,82.6011,82.992,59804.0
2020-03-26 11:10:00,91.3,91.93,91.25,91.93,51284.0,83.0011,83.5739,82.9557,83.5739,51284.0
2020-03-26 11:20:00,91.89,92.16,91.28,91.67,72470.0,83.5375,83.783,82.9829,83.3375,72470.0
2020-03-26 11:30:00,91.63,92.04,91.26,91.57,116502.0,83.3011,83.6739,82.9648,83.2466,116502.0
2020-03-26 11:40:00,91.56,91.85,91.38,91.74,115205.0,83.2375,83.5011,83.0739,83.4011,115205.0
2020-03-26 11:50:00,91.7,92.05,91.16,92.05,116063.0,83.3648,83.683,82.8738,83.683,116063.0
2020-03-26 12:00:00,92.04,93.11,91.86,92.27,79548.0,83.6739,84.6466,83.5102,83.883,79548.0
2020-03-26 12:10:00,92.1,92.15,91.38,91.61,75668.0,83.7284,83.7739,83.0739,83.2829,75668.0
2020-03-26 12:20:00,91.64,92.0,91.3,91.93,68674.0,83.3102,83.6375,83.0011,83.5739,68674.0
2020-03-26 12:30:00,91.94,93.14,91.94,92.77,64495.0,83.5829,84.6739,83.5829,84.3375,64495.0
2020-03-26 12:40:00,92.74,93.34,92.47,93.15,41357.0,84.3102,84.8557,84.0648,84.683,41357.0
2020-03-26 12:50:00,93.19,93.86,93.16,93.79,44103.0,84.7193,85.3284,84.6921,85.2648,44103.0
2020-03-26 13:00:00,93.73,94.1,93.26,93.3,158314.0,85.2102,85.5466,84.783,84.8193,158314.0
2020-03-26 13:10:00,93.26,93.38,92.37,92.37,61760.0,84.783,84.8921,83.9739,83.9739,61760.0
2020-03-26 13:20:00,92.46,92.47,91.75,92.07,41086.0,84.0557,84.0648,83.4102,83.7011,41086.0
2020-03-26 13:30:00,91.97,92.01,91.12,91.45,28801.0,83.6102,83.6466,82.8375,83.1375,28801.0
2020-03-26 13:40:00,91.52,91.7,91.04,91.7,131306.0,83.2011,83.3648,82.7648,83.3648,131306.0
2020-03-26 13:50:00,91.63,91.95,91.5,91.94,40365.0,83.3011,83.592,83.1829,83.5829,40365.0
2020-03-26 14:00:00,92.04,92.56,92.03,92.19,46923.0,83.6739,84.1466,83.6648,83.8102,46923.0
2020-03-26 14:10:00,92.26,92.48,91.95,92.41,53530.0,83.8739,84.0739,83.592,84.0102,53530.0
2020-03-26 14:20:00,92.39,92.82,92.22,92.66,44191.0,83.992,84.383,83.8375,84.2375,44191.0
2020-03-26 14:30:00,92.6,93.56,92.58,93.44,40542.0,84.183,85.0557,84.1648,84.9466,40542.0
2020-03-26 14:40:00,93.48,93.75,93.26,93.67,34207.0,84.983,85.2284,84.783,85.1557,34207.0
2020-03-26 14:50:00,93.7,94.68,93.7,94.3,50517.0,85.183,86.0739,85.183,85.7284,50517.0
2020-03-26 15:00:00,94.27,94.52,93.99,93.99,74279.0,85.7012,85.9284,85.4466,85.4466,74279.0
2020-03-26 15:10:00,93.99,94.09,93.5,93.86,91794.0,85.4466,85.5375,85.0012,85.3284,91794.0
2020-03-26 15:20:00,93.87,94.19,93.53,93.62,113059.0,85.3375,85.6284,85.0284,85.1102,113059.0
2020-03-26 15:30:00,93.66,93.88,92.89,93.46,156335.0,85.1466,85.3466,84.4466,84.9648,156335.0
2020-03-26 15:40:00,93.46,93.48,91.45,91.74,241478.0,84.9648,84.983,83.1375,83.4011,241478.0
2020-03-26 15:50:00,91.79,93.16,91.56,92.63,843852.0,83.4466,84.6921,83.2375,84.2102,843852.0
2020-03-27 09:30:00,89.26,90.99,88.67,90.55,102704.0,81.1466,82.7193,80.6102,82.3193,102704.0
2020-03-27 09:40:00,90.41,90.41,89.02,89.28,72091.0,82.192,82.192,80.9284,81.1647,72091.0
2020-03-27 09:50:00,89.26,90.26,89.04,89.7,61922.0,81.1466,82.0557,80.9466,81.5466,61922.0
2020-03-27 10:00:00,89.68,90.13,89.16,89.97,27925.0,81.5284,81.9375,81.0556,81.792,27925.0
2020-03-27 10:10:00,90.15,90.26,89.61,89.73,30738.0,81.9557,82.0557,81.4647,81.5738,30738.0
2020-03-27 10:20:00,89.61,89.67,89.03,89.31,22544.0,81.4647,81.5193,80.9375,81.192,22544.0
2020-03-27 10:30:00,89.18,90.49,89.0,90.49,37626.0,81.0738,82.2648,80.9102,82.2648,37626.0
2020-03-27 10:40:00,90.5,91.37,90.4,90.92,22479.0,82.2738,83.0648,82.1829,82.6557,22479.0
2020-03-27 10:50:00,91.07,92.19,90.58,92.17,28296.0,82.792,83.8102,82.3466,83.792,28296.0
2020-03-27 11:00:00,92.13,92.41,91.77,92.26,37206.0,83.7557,84.0102,83.4284,83.8739,37206.0
2020-03-27 11:10:00,92.24,92.63,91.83,92.25,23994.0,83.8557,84.2102,83.4829,83.8648,23994.0
2020-03-27 11:20:00,92.24,92.26,91.67,92.14,36236.0,83.8557,83.8739,83.3375,83.7648,36236.0
2020-03-27 11:30:00,92.1,92.56,91.7,91.8,38983.0,83.7284,84.1466,83.3648,83.4557,38983.0
2020-03-27 11:40:00,91.82,91.94,91.44,91.62,85029.0,83.4739,83.5829,83.1284,83.292,85029.0
2020-03-27 11:50:00,91.62,91.76,90.92,91.03,35900.0,83.292,83.4193,82.6557,82.7557,35900.0
2020-03-27 12:00:00,91.07,91.07,90.37,90.59,25797.0,82.792,82.792,82.1557,82.3557,25797.0
2020-03-27 12:10:00,90.5,90.73,90.33,90.67,20979.0,82.2738,82.4829,82.1193,82.4284,20979.0
2020-03-27 12:20:00,90.58,90.62,90.11,90.13,22657.0,82.3466,82.3829,81.9193,81.9375,22657.0
2020-03-27 12:30:00,90.14,90.42,90.02,90.2,38011.0,81.9466,82.2011,81.8375,82.0011,38011.0
2020-03-27 12:40:00,90.26,90.31,89.55,89.57,48805.0,82.0557,82.1011,81.4102,81.4284,48805.0
2020-03-27 12:50:00,89.62,90.24,89.54,90.09,31007.0,81.4738,82.0375,81.4011,81.9011,31007.0
2020-03-27 13:00:00,90.06,90.51,89.81,89.96,33602.0,81.8738,82.2829,81.6466,81.7829,33602.0
2020-03-27 13:10:00,90.02,90.5,89.72,90.5,35858.0,81.8375,82.2738,81.5647,82.2738,35858.0
2020-03-27 13:20:00,90.59,90.65,89.93,89.99,36493.0,82.3557,82.4102,81.7557,81.8102,36493.0
2020-03-27 13:30:00,90.01,91.24,90.01,91.19,30256.0,81.8284,82.9466,81.8284,82.9011,30256.0
2020-03-27 13:40:00,91.26,91.28,90.68,91.07,30520.0,82.9648,82.9829,82.4375,82.792,30520.0
2020-03-27 13:50:00,91.15,91.3,90.83,90.88,20829.0,82.8648,83.0011,82.5738,82.6193,20829.0
2020-03-27 14:00:00,90.92,90.93,89.98,90.0,41805.0,82.6557,82.6648,81.8011,81.8193,41805.0
2020-03-27 14:10:00,90.01,90.47,89.9,90.31,26011.0,81.8284,82.2466,81.7284,82.1011,26011.0
2020-03-27 14:20:00,90.39,90.6,90.15,90.25,21798.0,82.1738,82.3648,81.9557,82.0466,21798.0
2020-03-27 14:30:00,90.29,90.7,90.15,90.45,20018.0,82.0829,82.4557,81.9557,82.2284,20018.0
2020-03-27 14:40:00,90.42,90.57,89.59,89.81,35913.0,82.2011,82.3375,81.4466,81.6466,35913.0
2020-03-27 14:50:00,89.8,90.36,89.4,90.36,45236.0,81.6375,82.1466,81.2738,82.1466,45236.0
2020-03-27 15:00:00,90.43,90.77,90.22,90.67,32317.0,82.2102,82.5193,82.0193,82.4284,32317.0
2020-03-27 15:10:00,90.58,90.93,90.49,90.77,29146.0,82.3466,82.6648,82.2648,82.5193,29146.0
2020-03-27 15:20:00,90.66,91.33,90.45,90.9,31708.0,82.4193,83.0284,82.2284,82.6375,31708.0
2020-03-27 15:30:00,90.88,91.05,89.97,90.04,49385.0,82.6193,82.7738,81.792,81.8557,49385.0
2020-03-27 15:40:00,90.0,90.4,89.66,90.32,86462.0,81.8193,82.1829,81.5102,82.1102,86462.0
2020-03-27 15:50:00,90.24,90.27,88.26,88.65,285268.0,82.0375,82.0647,80.2374,80.592,285268.0
2020-03-30 09:30:00,89.56,90.49,87.6,87.86,113170.0,81.4193,82.2648,79.6374,79.8738,113170.0
2020-03-30 09:40:00,87.84,88.67,87.61,88.51,48695.0,79.8556,80.6102,79.6465,80.4647,48695.0
2020-03-30 09:50:00,88.57,89.09,87.84,88.49,71006.0,80.5193,80.992,79.8556,80.4465,71006.0
2020-03-30 10:00:00,88.5,89.03,88.25,88.87,48016.0,80.4556,80.9375,80.2284,80.792,48016.0
2020-03-30 10:10:00,89.0,90.07,88.72,90.06,51792.0,80.9102,81.8829,80.6556,81.8738,51792.0
2020-03-30 10:20:00,89.88,90.27,89.47,89.57,50009.0,81.7102,82.0647,81.3375,81.4284,50009.0
2020-03-30 10:30:00,89.52,89.88,89.34,89.62,78255.0,81.3829,81.7102,81.2193,81.4738,78255.0
2020-03-30 10:40:00,89.62,89.86,89.31,89.69,28599.0,81.4738,81.692,81.192,81.5375,28599.0
2020-03-30 10:50:00,89.69,89.76,89.03,89.38,33639.0,81.5375,81.6011,80.9375,81.2556,33639.0
2020-03-30 11:00:00,89.36,90.32,89.35,90.05,38615.0,81.2375,82.1102,81.2284,81.8647,38615.0
2020-03-30 11:10:00,90.04,90.04,89.47,89.69,26335.0,81.8557,81.8557,81.3375,81.5375,26335.0
2020-03-30 11:20:00,89.77,90.04,89.11,89.46,29214.0,81.6102,81.8557,81.0102,81.3284,29214.0
2020-03-30 11:30:00,89.46,89.63,88.94,89.1,55730.0,81.3284,81.4829,80.8556,81.0011,55730.0
2020-03-30 11:40:00,89.05,89.31,88.95,89.02,38624.0,80.9556,81.192,80.8647,80.9284,38624.0
2020-03-30 11:50:00,89.02,89.32,88.92,89.16,37828.0,80.9284,81.2011,80.8375,81.0556,37828.0
2020-03-30 12:00:00,89.19,89.19,88.71,89.02,34945.0,81.0829,81.0829,80.6465,80.9284,34945.0
2020-03-30 12:10:00,88.99,89.4,88.94,89.3,59198.0,80.9011,81.2738,80.8556,81.1829,59198.0
2020-03-30 12:20:00,89.3,89.35,88.92,89.12,55566.0,81.1829,81.2284,80.8375,81.0193,55566.0
2020-03-30 12:30:00,89.12,89.36,88.9,89.3,124207.0,81.0193,81.2375,80.8193,81.1829,124207.0
2020-03-30 12:40:00,89.3,89.52,89.21,89.41,31772.0,81.1829,81.3829,81.1011,81.2829,31772.0
2020-03-30 12:50:00,89.5,90.07,89.41,90.07,30556.0,81.3647,81.8829,81.2829,81.8829,30556.0
2020-03-30 13:00:00,90.07,90.33,89.85,90.0,45001.0,81.8829,82.1193,81.6829,81.8193,45001.0
2020-03-30 13:10:00,90.09,90.33,89.99,90.26,42905.0,81.9011,82.1193,81.8102,82.0557,42905.0
2020-03-30 13:20:00,90.25,90.44,90.09,90.19,27474.0,82.0466,82.2193,81.9011,81.992,27474.0
2020-03-30 13:30:00,90.22,90.48,90.06,90.48,64030.0,82.0193,82.2557,81.8738,82.2557,64030.0
2020-03-30 13:40:00,90.45,90.82,90.12,90.82,184824.0,82.2284,82.5648,81.9284,82.5648,184824.0
2020-03-30 13:50:00,90.78,90.91,90.6,90.6,43401.0,82.5284,82.6466,82.3648,82.3648,43401.0
2020-03-30 14:00:00,90.58,91.29,90.4,91.26,54921.0,82.3466,82.992,82.1829,82.9648,54921.0
2020-03-30 14:10:00,91.21,91.21,90.45,90.65,28601.0,82.9193,82.9193,82.2284,82.4102,28601.0
2020-03-30 14:20:00,90.61,90.9,90.43,90.79,23651.0,82.3738,82.6375,82.2102,82.5375,23651.0
2020-03-30 14:30:00,90.76,91.01,90.68,90.76,25337.0,82.5102,82.7375,82.4375,82.5102,25337.0
2020-03-30 14:40:00,90.77,91.13,90.67,90.85,24110.0,82.5193,82.8466,82.4284,82.592,24110.0
2020-03-30 14:50:00,90.91,91.02,90.59,90.83,19531.0,82.6466,82.7466,82.3557,82.5738,19531.0
2020-03-30 15:00:00,90.92,91.08,90.6,90.94,28383.0,82.6557,82.8011,82.3648,82.6738,28383.0
2020-03-30 15:10:00,90.96,91.47,90.85,91.03,50371.0,82.692,83.1557,82.592,82.7557,50371.0
2020-03-30 15:20:00,91.04,91.16,90.09,90.1,82599.0,82.7648,82.8738,81.9011,81.9102,82599.0
2020-03-30 15:30:00,90.14,90.96,89.86,90.93,63264.0,81.9466,82.692,81.692,82.6648,63264.0
2020-03-30 15:40:00,90.91,91.28,90.39,90.59,65031.0,82.6466,82.9829,82.1738,82.3557,65031.0
2020-03-30 15:50:00,90.76,91.4,90.59,90.82,217696.0,82.5102,83.092,82.3557,82.5648,217696.0
2020-03-31 09:30:00,90.56,91.6,89.8,91.6,91038.0,82.3284,83.2739,81.6375,83.2739,91038.0
2020-03-31 09:40:00,91.74,92.27,90.58,90.8,55476.0,83.4011,83.883,82.3466,82.5466,55476.0
2020-03-31 09:50:00,90.88,91.26,90.63,90.88,55739.0,82.6193,82.9648,82.392,82.6193,55739.0
2020-03-31 10:00:00,90.99,91.22,90.68,90.98,40808.0,82.7193,82.9284,82.4375,82.7102,40808.0
2020-03-31 10:10:00,91.0,91.67,91.0,91.62,85416.0,82.7284,83.3375,82.7284,83.292,85416.0
2020-03-31 10:20:00,91.63,91.83,91.22,91.48,65790.0,83.3011,83.4829,82.9284,83.1648,65790.0
2020-03-31 10:30:00,91.48,91.86,91.48,91.73,39492.0,83.1648,83.5102,83.1648,83.392,39492.0
2020-03-31 10:40:00,91.71,91.83,91.36,91.44,57458.0,83.3739,83.4829,83.0557,83.1284,57458.0
2020-03-31 10:50:00,91.32,91.59,91.07,91.11,53768.0,83.0193,83.2648,82.792,82.8284,53768.0
2020-03-31 11:00:00,91.11,91.6,90.93,91.56,24618.0,82.8284,83.2739,82.6648,83.2375,24618.0
2020-03-31 11:10:00,91.57,92.08,91.54,91.85,24605.0,83.2466,83.7102,83.2193,83.5011,24605.0
2020-03-31 11:20:00,91.84,92.03,91.52,91.9,37317.0,83.492,83.6648,83.2011,83.5466,37317.0
2020-03-31 11:30:00,91.88,92.06,91.58,91.59,26338.0,83.5284,83.692,83.2557,83.2648,26338.0
2020-03-31 11:40:00,91.6,92.08,91.6,92.01,38332.0,83.2739,83.7102,83.2739,83.6466,38332.0
2020-03-31 11:50:00,92.03,92.07,91.7,92.0,33776.0,83.6648,83.7011,83.3648,83.6375,33776.0
2020-03-31 12:00:00,91.98,92.12,91.79,92.04,38107.0,83.6193,83.7466,83.4466,83.6739,38107.0
2020-03-31 12:10:00,92.02,92.02,91.49,91.58,24368.0,83.6557,83.6557,83.1739,83.2557,24368.0
2020-03-31 12:20:00,91.57,91.57,90.84,91.23,76331.0,83.2466,83.2466,82.5829,82.9375,76331.0
2020-03-31 12:30:00,91.25,91.25,90.35,90.5,26840.0,82.9557,82.9557,82.1375,82.2738,26840.0
2020-03-31 12:40:00,90.64,91.08,90.55,90.92,19295.0,82.4011,82.8011,82.3193,82.6557,19295.0
2020-03-31 12:50:00,90.91,90.91,90.32,90.41,49939.0,82.6466,82.6466,82.1102,82.192,49939.0
2020-03-31 13:00:00,90.33,90.72,90.23,90.57,38125.0,82.1193,82.4738,82.0284,82.3375,38125.0
2020-03-31 13:10:00,90.54,90.58,89.68,89.89,111548.0,82.3102,82.3466,81.5284,81.7193,111548.0
2020-03-31 13:20:00,89.85,89.96,89.28,89.83,36824.0,81.6829,81.7829,81.1647,81.6647,36824.0
2020-03-31 13:30:00,89.79,90.05,89.59,89.86,34015.0,81.6284,81.8647,81.4466,81.692,34015.0
2020-03-31 13:40:00,89.76,90.22,89.76,90.22,30597.0,81.6011,82.0193,81.6011,82.0193,30597.0
2020-03-31 13:50:00,90.18,90.58,89.89,90.49,26531.0,81.9829,82.3466,81.7193,82.2648,26531.0
2020-03-31 14:00:00,90.48,90.55,90.16,90.38,33890.0,82.2557,82.3193,81.9647,82.1647,33890.0
2020-03-31 14:10:00,90.42,90.58,90.18,90.45,57361.0,82.2011,82.3466,81.9829,82.2284,57361.0
2020-03-31 14:20:00,90.4,90.45,90.21,90.41,45003.0,82.1829,82.2284,82.0102,82.192,45003.0
2020-03-31 14:30:00,90.4,90.56,90.24,90.53,49987.0,82.1829,82.3284,82.0375,82.3011,49987.0
2020-03-31 14:40:00,90.48,90.91,90.42,90.73,146735.0,82.2557,82.6466,82.2011,82.4829,146735.0
2020-03-31 14:50:00,90.78,90.83,90.36,90.44,37362.0,82.5284,82.5738,82.1466,82.2193,37362.0
2020-03-31 15:00:00,90.46,90.56,89.96,90.21,38679.0,82.2375,82.3284,81.7829,82.0102,38679.0
2020-03-31 15:10:00,90.19,90.19,89.57,89.62,66189.0,81.992,81.992,81.4284,81.4738,66189.0
2020-03-31 15:20:00,89.66,89.95,89.29,89.33,73644.0,81.5102,81.7738,81.1738,81.2102,73644.0
2020-03-31 15:30:00,89.37,89.82,89.33,89.7,57600.0,81.2466,81.6557,81.2102,81.5466,57600.0
2020-03-31 15:40:00,89.73,89.94,89.18,89.31,79909.0,81.5738,81.7647,81.0738,81.192,79909.0
2020-03-31 15:50:00,89.34,90.07,89.27,89.65,332778.0,81.2193,81.8829,81.1556,81.5011,332778.0
2020-04-01 09:30:00,85.88,87.83,85.69,87.11,78549.0,78.0738,79.8465,77.9011,79.192,78549.0
2020-04-01 09:40:00,87.17,87.46,86.59,87.36,37724.0,79.2465,79.5102,78.7192,79.4193,37724.0
2020-04-01 09:50:00,87.38,87.7,86.56,86.61,24659.0,79.4374,79.7284,78.692,78.7374,24659.0
2020-04-01 10:00:00,86.64,87.26,86.21,86.97,34508.0,78.7647,79.3283,78.3738,79.0647,34508.0
2020-04-01 10:10:00,87.06,87.21,86.85,86.95,33658.0,79.1465,79.2829,78.9556,79.0465,33658.0
2020-04-01 10:20:00,86.96,87.46,86.85,87.22,64064.0,79.0556,79.5102,78.9556,79.292,64064.0
2020-04-01 10:30:00,87.17,87.45,87.06,87.22,54670.0,79.2465,79.5011,79.1465,79.292,54670.0
2020-04-01 10:40:00,87.22,87.36,86.92,87.01,31993.0,79.292,79.4193,79.0193,79.1011,31993.0
2020-04-01 10:50:00,87.05,87.17,86.76,87.05,58473.0,79.1374,79.2465,78.8738,79.1374,58473.0
2020-04-01 11:00:00,87.04,87.15,86.88,87.06,35935.0,79.1283,79.2283,78.9829,79.1465,35935.0
2020-04-01 11:10:00,87.0,87.8,86.95,87.78,40129.0,79.092,79.8193,79.0465,79.8011,40129.0
2020-04-01 11:20:00,87.76,88.11,87.38,87.4,36201.0,79.7829,80.1011,79.4374,79.4556,36201.0
2020-04-01 11:30:00,87.39,87.99,87.2,87.62,25082.0,79.4465,79.992,79.2738,79.6556,25082.0
2020-04-01 11:40:00,87.6,87.6,86.76,87.2,76481.0,79.6374,79.6374,78.8738,79.2738,76481.0
2020-04-01 11:50:00,87.33,87.6,87.22,87.33,28831.0,79.392,79.6374,79.292,79.392,28831.0
2020-04-01 12:00:00,87.3,87.36,86.91,86.96,18846.0,79.3647,79.4193,79.0102,79.0556,18846.0
2020-04-01 12:10:00,86.96,87.08,86.33,86.36,20702.0,79.0556,79.1647,78.4829,78.5102,20702.0
2020-04-01 12:20:00,86.33,86.61,86.2,86.26,15337.0,78.4829,78.7374,78.3647,78.4192,15337.0
2020-04-01 12:30:00,86.29,86.67,85.98,86.07,15308.0,78.4465,78.792,78.1647,78.2465,15308.0
2020-04-01 12:40:00,86.19,86.24,85.66,85.66,23415.0,78.3556,78.4011,77.8738,77.8738,23415.0
2020-04-01 12:50:00,85.72,86.18,85.71,86.06,20390.0,77.9283,78.3465,77.9192,78.2374,20390.0
2020-04-01 13:00:00,86.0,86.29,85.91,86.01,23698.0,78.1829,78.4465,78.1011,78.192,23698.0
2020-04-01 13:10:00,86.0,86.14,85.82,85.97,24028.0,78.1829,78.3102,78.0192,78.1556,24028.0
2020-04-01 13:20:00,86.0,86.18,85.87,86.1,29869.0,78.1829,78.3465,78.0647,78.2738,29869.0
2020-04-01 13:30:00,86.11,86.11,85.8,85.9,17932.0,78.2829,78.2829,78.0011,78.092,17932.0
2020-04-01 13:40:00,85.83,86.05,85.7,85.73,17516.0,78.0283,78.2283,77.9101,77.9374,17516.0
2020-04-01 13:50:00,85.67,85.77,85.41,85.49,78412.0,77.8829,77.9738,77.6465,77.7192,78412.0
2020-04-01 14:00:00,85.48,86.01,85.39,85.8,30557.0,77.7101,78.192,77.6283,78.0011,30557.0
2020-04-01 14:10:00,85.89,86.06,85.75,85.79,21283.0,78.0829,78.2374,77.9556,77.992,21283.0
2020-04-01 14:20:00,85.85,86.02,85.71,85.89,18772.0,78.0465,78.2011,77.9192,78.0829,18772.0
2020-04-01 14:30:00,85.85,85.97,85.42,85.89,21243.0,78.0465,78.1556,77.6556,78.0829,21243.0
2020-04-01 14:40:00,85.89,86.34,85.79,86.08,22371.0,78.0829,78.492,77.992,78.2556,22371.0
2020-04-01 14:50:00,86.07,86.21,85.71,85.73,48249.0,78.2465,78.3738,77.9192,77.9374,48249.0
2020-04-01 15:00:00,85.73,86.01,84.95,85.0,39843.0,77.9374,78.192,77.2283,77.2738,39843.0
2020-04-01 15:10:00,85.0,85.12,84.81,85.1,86797.0,77.2738,77.3829,77.101,77.3647,86797.0
2020-04-01 15:20:00,85.11,85.11,84.62,84.64,35185.0,77.3738,77.3738,76.9283,76.9465,35185.0
2020-04-01 15:30:00,84.66,84.79,83.72,83.78,61633.0,76.9647,77.0829,76.1101,76.1647,61633.0
2020-04-01 15:40:00,83.72,84.85,83.72,84.59,92798.0,76.1101,77.1374,76.1101,76.901,92798.0
2020-04-01 15:50:00,84.55,84.57,83.67,84.08,584119.0,76.8647,76.8829,76.0647,76.4374,584119.0
2020-04-02 09:30:00,83.13,85.07,82.9,84.3,78229.0,75.5738,77.3374,75.3647,76.6374,78229.0
2020-04-02 09:40:00,84.22,84.3,83.6,84.13,45940.0,76.5647,76.6374,76.001,76.4829,45940.0
2020-04-02 09:50:00,84.21,84.36,83.57,84.36,83554.0,76.5556,76.6919,75.9738,76.6919,83554.0
2020-04-02 10:00:00,84.7,85.55,84.47,85.17,36805.0,77.001,77.7738,76.7919,77.4283,36805.0
2020-04-02 10:10:00,85.13,85.44,84.67,84.84,91668.0,77.392,77.6738,76.9738,77.1283,91668.0
2020-04-02 10:20:00,84.9,85.0,84.56,85.0,58291.0,77.1829,77.2738,76.8738,77.2738,58291.0
2020-04-02 10:30:00,84.99,86.87,84.83,86.65,157822.0,77.2647,78.9738,77.1192,78.7738,157822.0
2020-04-02 10:40:00,86.56,86.56,85.83,85.93,60739.0,78.692,78.692,78.0283,78.1192,60739.0
2020-04-02 10:50:00,85.94,86.24,85.68,86.0,51113.0,78.1283,78.4011,77.892,78.1829,51113.0
2020-04-02 11:00:00,86.02,86.28,85.55,85.63,32355.0,78.2011,78.4374,77.7738,77.8465,32355.0
2020-04-02 11:10:00,85.67,86.16,85.44,85.98,116818.0,77.8829,78.3283,77.6738,78.1647,116818.0
2020-04-02 11:20:00,85.92,86.12,85.68,85.95,34209.0,78.1101,78.292,77.892,78.1374,34209.0
2020-04-02 11:30:00,85.91,86.36,85.82,85.9,29227.0,78.1011,78.5102,78.0192,78.092,29227.0
2020-04-02 11:40:00,85.96,86.84,85.96,86.81,70492.0,78.1465,78.9465,78.1465,78.9193,70492.0
2020-04-02 11:50:00,86.84,87.34,86.41,87.22,41973.0,78.9465,79.4011,78.5556,79.292,41973.0
2020-04-02 12:00:00,87.22,87.85,87.01,87.68,53279.0,79.292,79.8647,79.1011,79.7102,53279.0
2020-04-02 12:10:00,87.67,88.27,87.35,87.4,54665.0,79.7011,80.2465,79.4102,79.4556,54665.0
2020-04-02 12:20:00,87.44,87.57,87.16,87.17,21529.0,79.492,79.6102,79.2374,79.2465,21529.0
2020-04-02 12:30:00,87.16,87.5,87.04,87.17,19502.0,79.2374,79.5465,79.1283,79.2465,19502.0
2020-04-02 12:40:00,87.18,87.61,87.1,87.5,16059.0,79.2556,79.6465,79.1829,79.5465,16059.0
2020-04-02 12:50:00,87.49,87.58,87.17,87.34,27976.0,79.5374,79.6193,79.2465,79.4011,27976.0
2020-04-02 13:00:00,87.42,87.61,86.92,86.94,56176.0,79.4738,79.6465,79.0193,79.0374,56176.0
2020-04-02 13:10:00,86.92,87.07,86.36,86.81,68731.0,79.0193,79.1556,78.5102,78.9193,68731.0
2020-04-02 13:20:00,86.77,86.77,86.37,86.6,39392.0,78.8829,78.8829,78.5192,78.7283,39392.0
2020-04-02 13:30:00,86.53,86.56,86.07,86.07,38883.0,78.6647,78.692,78.2465,78.2465,38883.0
2020-04-02 13:40:00,86.06,86.4,86.03,86.27,49589.0,78.2374,78.5465,78.2101,78.4283,49589.0
2020-04-02 13:50:00,86.21,86.6,86.17,86.33,19943.0,78.3738,78.7283,78.3374,78.4829,19943.0
2020-04-02 14:00:00,86.32,86.32,85.57,85.81,30361.0,78.4738,78.4738,77.792,78.0101,30361.0
2020-04-02 14:10:00,85.84,86.15,85.47,85.47,44399.0,78.0374,78.3192,77.7011,77.7011,44399.0
2020-04-02 14:20:00,85.48,85.95,85.33,85.81,39289.0,77.7101,78.1374,77.5738,78.0101,39289.0
2020-04-02 14:30:00,85.75,85.94,85.4,85.82,32114.0,77.9556,78.1283,77.6374,78.0192,32114.0
2020-04-02 14:40:00,85.8,85.96,85.43,85.76,39599.0,78.0011,78.1465,77.6647,77.9647,39599.0
2020-04-02 14:50:00,85.73,86.7,85.54,86.6,22453.0,77.9374,78.8192,77.7647,78.7283,22453.0
2020-04-02 15:00:00,86.69,86.85,86.38,86.78,22476.0,78.8102,78.9556,78.5283,78.892,22476.0
2020-04-02 15:10:00,86.77,86.95,86.4,86.93,85441.0,78.8829,79.0465,78.5465,79.0283,85441.0
2020-04-02 15:20:00,86.91,87.07,86.34,86.47,74745.0,79.0102,79.1556,78.492,78.6102,74745.0
2020-04-02 15:30:00,86.49,86.76,85.97,86.16,55677.0,78.6283,78.8738,78.1556,78.3283,55677.0
2020-04-02 15:40:00,86.14,86.93,86.14,86.59,120908.0,78.3102,79.0283,78.3102,78.7192,120908.0
2020-04-02 15:50:00,86.61,87.88,86.61,87.71,371403.0,78.7374,79.892,78.7374,79.7374,371403.0
2020-04-03 09:30:00,87.39,88.76,86.85,88.44,65056.0,79.4465,80.692,78.9556,80.4011,65056.0
2020-04-03 09:40:00,88.59,88.8,88.29,88.56,19701.0,80.5375,80.7284,80.2647,80.5102,19701.0
2020-04-03 09:50:00,88.53,88.74,88.19,88.39,16366.0,80.4829,80.6738,80.1738,80.3556,16366.0
2020-04-03 10:00:00,88.44,88.75,88.16,88.37,12242.0,80.4011,80.6829,80.1465,80.3375,12242.0
2020-04-03 10:10:00,88.27,88.27,87.59,87.61,13899.0,80.2465,80.2465,79.6284,79.6465,13899.0
2020-04-03 10:20:00,87.87,88.02,87.48,87.61,19624.0,79.8829,80.0193,79.5283,79.6465,19624.0
2020-04-03 10:30:00,87.76,87.84,87.18,87.27,18817.0,79.7829,79.8556,79.2556,79.3374,18817.0
2020-04-03 10:40:00,87.31,87.41,87.03,87.22,12152.0,79.3738,79.4647,79.1193,79.292,12152.0
2020-04-03 10:50:00,87.27,87.32,86.73,87.06,12534.0,79.3374,79.3829,78.8465,79.1465,12534.0
2020-04-03 11:00:00,87.01,87.33,86.84,87.07,10095.0,79.1011,79.392,78.9465,79.1556,10095.0
2020-04-03 11:10:00,87.11,87.19,86.83,86.96,22336.0,79.192,79.2647,78.9374,79.0556,22336.0
2020-04-03 11:20:00,86.93,87.08,86.7,86.93,17290.0,79.0283,79.1647,78.8192,79.0283,17290.0
2020-04-03 11:30:00,86.79,87.07,86.54,87.07,26916.0,78.9011,79.1556,78.6738,79.1556,26916.0
2020-04-03 11:40:00,86.94,86.96,86.18,86.25,17580.0,79.0374,79.0556,78.3465,78.4102,17580.0
2020-04-03 11:50:00,86.28,86.42,86.09,86.25,15616.0,78.4374,78.5647,78.2647,78.4102,15616.0
2020-04-03 12:00:00,86.33,86.58,86.11,86.24,12987.0,78.4829,78.7102,78.2829,78.4011,12987.0
2020-04-03 12:10:00,86.23,86.48,86.1,86.23,22915.0,78.392,78.6192,78.2738,78.392,22915.0
2020-04-03 12:20:00,86.16,86.65,86.16,86.49,20946.0,78.3283,78.7738,78.3283,78.6283,20946.0
2020-04-03 12:30:00,86.46,86.6,86.17,86.23,55742.0,78.6011,78.7283,78.3374,78.392,55742.0
2020-04-03 12:40:00,86.22,86.41,85.95,86.02,18828.0,78.3829,78.5556,78.1374,78.2011,18828.0
2020-04-03 12:50:00,86.02,86.23,85.82,86.14,18560.0,78.2011,78.392,78.0192,78.3102,18560.0
2020-04-03 13:00:00,86.15,86.47,86.1,86.41,11015.0,78.3192,78.6102,78.2738,78.5556,11015.0
2020-04-03 13:10:00,86.41,86.45,86.02,86.29,11992.0,78.5556,78.592,78.2011,78.4465,11992.0
2020-04-03 13:20:00,86.29,86.33,85.81,85.82,13934.0,78.4465,78.4829,78.0101,78.0192,13934.0
2020-04-03 13:30:00,85.76,85.8,85.51,85.56,14385.0,77.9647,78.0011,77.7374,77.7829,14385.0
2020-04-03 13:40:00,85.53,85.9,85.33,85.72,19768.0,77.7556,78.092,77.5738,77.9283,19768.0
2020-04-03 13:50:00,85.72,85.85,85.48,85.58,16654.0,77.9283,78.0465,77.7101,77.8011,16654.0
2020-04-03 14:00:00,85.6,85.84,85.41,85.55,17740.0,77.8192,78.0374,77.6465,77.7738,17740.0
2020-04-03 14:10:00,85.49,85.68,85.45,85.51,16506.0,77.7192,77.892,77.6829,77.7374,16506.0
2020-04-03 14:20:00,85.52,86.01,85.51,85.97,20434.0,77.7465,78.192,77.7374,78.1556,20434.0
2020-04-03 14:30:00,85.94,86.01,85.79,85.83,16072.0,78.1283,78.192,77.992,78.0283,16072.0
2020-04-03 14:40:00,85.86,85.86,85.59,85.85,19247.0,78.0556,78.0556,77.8101,78.0465,19247.0
2020-04-03 14:50:00,85.85,86.39,85.85,86.24,25777.0,78.0465,78.5374,78.0465,78.4011,25777.0
2020-04-03 15:00:00,86.29,86.43,85.84,85.92,28624.0,78.4465,78.5738,78.0374,78.1101,28624.0
2020-04-03 15:10:00,85.9,86.2,85.74,86.02,54366.0,78.092,78.3647,77.9465,78.2011,54366.0
2020-04-03 15:20:00,86.05,86.06,85.55,85.88,43721.0,78.2283,78.2374,77.7738,78.0738,43721.0
2020-04-03 15:30:00,85.88,86.05,85.51,85.58,57990.0,78.0738,78.2283,77.7374,77.8011,57990.0
2020-04-03 15:40:00,85.59,86.38,85.34,86.38,76260.0,77.8101,78.5283,77.5829,78.5283,76260.0
2020-04-03 15:50:00,86.5,86.8,86.34,86.56,192377.0,78.6374,78.9102,78.492,78.692,192377.0
2020-04-06 09:30:00,89.89,91.32,89.89,91.01,101077.0,81.7193,83.0193,81.7193,82.7375,101077.0
2020-04-06 09:40:00,91.05,92.19,90.92,91.93,92248.0,82.7738,83.8102,82.6557,83.5739,92248.0
2020-04-06 09:50:00,91.95,92.32,91.85,92.03,78463.0,83.592,83.9284,83.5011,83.6648,78463.0
2020-04-06 10:00:00,92.08,92.7,91.9,92.69,56543.0,83.7102,84.2739,83.5466,84.2648,56543.0
2020-04-06 10:10:00,92.72,93.0,92.38,92.9,35883.0,84.2921,84.5466,83.983,84.4557,35883.0
2020-04-06 10:20:00,92.95,93.21,92.33,92.4,35208.0,84.5011,84.7375,83.9375,84.0011,35208.0
2020-04-06 10:30:00,92.43,92.63,91.8,92.54,31249.0,84.0284,84.2102,83.4557,84.1284,31249.0
2020-04-06 10:40:00,92.59,92.73,91.49,91.58,31146.0,84.1739,84.3011,83.1739,83.2557,31146.0
2020-04-06 10:50:00,91.65,91.95,91.39,91.92,24906.0,83.3193,83.592,83.0829,83.5648,24906.0
2020-04-06 11:00:00,91.97,92.36,91.83,92.28,26922.0,83.6102,83.9648,83.4829,83.892,26922.0
2020-04-06 11:10:00,92.31,92.37,92.06,92.13,25874.0,83.9193,83.9739,83.692,83.7557,25874.0
2020-04-06 11:20:00,92.05,92.37,91.92,92.26,12937.0,83.683,83.9739,83.5648,83.8739,12937.0
2020-04-06 11:30:00,92.34,92.39,92.1,92.26,17053.0,83.9466,83.992,83.7284,83.8739,17053.0
2020-04-06 11:40:00,92.19,92.54,92.19,92.42,25946.0,83.8102,84.1284,83.8102,84.0193,25946.0
2020-04-06 11:50:00,92.41,92.52,92.12,92.15,30027.0,84.0102,84.1102,83.7466,83.7739,30027.0
2020-04-06 12:00:00,92.24,92.4,92.09,92.37,29496.0,83.8557,84.0011,83.7193,83.9739,29496.0
2020-04-06 12:10:00,92.38,92.75,92.24,92.7,50046.0,83.983,84.3193,83.8557,84.2739,50046.0
2020-04-06 12:20:00,92.73,92.88,92.58,92.73,42073.0,84.3011,84.4375,84.1648,84.3011,42073.0
2020-04-06 12:30:00,92.74,92.81,92.44,92.71,30159.0,84.3102,84.3739,84.0375,84.283,30159.0
2020-04-06 12:40:00,92.73,92.73,92.46,92.54,19515.0,84.3011,84.3011,84.0557,84.1284,19515.0
2020-04-06 12:50:00,92.54,93.07,92.43,93.06,41375.0,84.1284,84.6102,84.0284,84.6011,41375.0
2020-04-06 13:00:00,93.1,93.16,92.82,93.01,112113.0,84.6375,84.6921,84.383,84.5557,112113.0
2020-04-06 13:10:00,92.92,93.07,92.83,93.01,28666.0,84.4739,84.6102,84.3921,84.5557,28666.0
2020-04-06 13:20:00,93.01,93.13,92.92,92.95,22273.0,84.5557,84.6648,84.4739,84.5011,22273.0
2020-04-06 13:30:00,93.02,93.22,92.76,93.06,22613.0,84.5648,84.7466,84.3284,84.6011,22613.0
2020-04-06 13:40:00,93.03,94.19,93.03,94.14,32199.0,84.5739,85.6284,84.5739,85.583,32199.0
2020-04-06 13:50:00,94.16,94.34,94.07,94.17,48299.0,85.6012,85.7648,85.5193,85.6102,48299.0
2020-04-06 14:00:00,94.15,94.15,93.78,93.84,25314.0,85.5921,85.5921,85.2557,85.3102,25314.0
2020-04-06 14:10:00,93.82,93.99,93.53,93.67,23541.0,85.2921,85.4466,85.0284,85.1557,23541.0
2020-04-06 14:20:00,93.69,93.91,93.65,93.85,22188.0,85.1739,85.3739,85.1375,85.3193,22188.0
2020-04-06 14:30:00,93.85,94.0,93.71,93.84,35424.0,85.3193,85.4557,85.1921,85.3102,35424.0
2020-04-06 14:40:00,93.86,94.2,93.84,94.17,57319.0,85.3284,85.6375,85.3102,85.6102,57319.0
2020-04-06 14:50:00,94.14,94.19,93.95,94.19,36032.0,85.583,85.6284,85.4102,85.6284,36032.0
2020-04-06 15:00:00,94.17,94.93,94.02,94.9,58160.0,85.6102,86.3012,85.4739,86.2739,58160.0
2020-04-06 15:10:00,94.87,94.97,94.33,94.42,56149.0,86.2466,86.3375,85.7557,85.8375,56149.0
2020-04-06 15:20:00,94.37,94.8,94.37,94.77,59481.0,85.7921,86.183,85.7921,86.1557,59481.0
2020-04-06 15:30:00,94.77,94.9,94.63,94.69,89683.0,86.1557,86.2739,86.0284,86.083,89683.0
2020-04-06 15:40:00,94.7,94.92,94.6,94.87,94453.0,86.0921,86.2921,86.0012,86.2466,94453.0
2020-04-06 15:50:00,94.89,96.3,94.89,95.8,615257.0,86.2648,87.5466,86.2648,87.0921,615257.0
2020-04-07 09:30:00,99.03,99.47,97.23,97.48,83451.0,90.0285,90.4285,88.3921,88.6194,83451.0
2020-04-07 09:40:00,97.34,97.99,97.31,97.51,56633.0,88.4921,89.083,88.4648,88.6467,56633.0
2020-04-07 09:50:00,97.44,98.38,97.33,97.87,64393.0,88.583,89.4376,88.483,88.9739,64393.0
2020-04-07 10:00:00,97.92,98.02,97.12,97.49,61251.0,89.0194,89.1103,88.2921,88.6285,61251.0
2020-04-07 10:10:00,97.49,97.77,95.84,97.29,176576.0,88.6285,88.883,87.1285,88.4467,176576.0
2020-04-07 10:20:00,97.22,98.08,97.0,97.82,58757.0,88.383,89.1648,88.183,88.9285,58757.0
2020-04-07 10:30:00,97.78,98.01,97.53,97.94,59464.0,88.8921,89.1012,88.6648,89.0376,59464.0
2020-04-07 10:40:00,97.9,98.07,97.05,97.05,59114.0,89.0012,89.1558,88.2285,88.2285,59114.0
2020-04-07 10:50:00,97.04,98.1,96.65,97.85,118777.0,88.2194,89.183,87.8648,88.9557,118777.0
2020-04-07 11:00:00,97.85,98.19,97.57,97.73,92308.0,88.9557,89.2648,88.7012,88.8467,92308.0
2020-04-07 11:10:00,97.81,98.31,97.67,98.05,97507.0,88.9194,89.3739,88.7921,89.1376,97507.0
2020-04-07 11:20:00,97.95,98.29,97.81,98.29,49761.0,89.0467,89.3558,88.9194,89.3558,49761.0
2020-04-07 11:30:00,98.31,99.53,98.28,99.36,87853.0,89.3739,90.483,89.3467,90.3285,87853.0
2020-04-07 11:40:00,99.34,100.25,99.25,100.06,212766.0,90.3103,91.1376,90.2285,90.9649,212766.0
2020-04-07 11:50:00,100.1,100.11,99.38,99.73,111641.0,91.0012,91.0103,90.3467,90.6649,111641.0
2020-04-07 12:00:00,99.72,100.65,99.66,100.46,69906.0,90.6558,91.5012,90.6012,91.3285,69906.0
2020-04-07 12:10:00,100.45,100.92,100.42,100.73,69699.0,91.3194,91.7467,91.2921,91.574,69699.0
2020-04-07 12:20:00,100.71,100.92,100.33,100.48,86525.0,91.5558,91.7467,91.2103,91.3467,86525.0
2020-04-07 12:30:00,100.5,100.65,99.82,99.96,54264.0,91.3649,91.5012,90.7467,90.874,54264.0
2020-04-07 12:40:00,99.94,100.04,99.51,99.77,47775.0,90.8558,90.9467,90.4649,90.7012,47775.0
2020-04-07 12:50:00,99.75,99.96,99.34,99.79,39290.0,90.683,90.874,90.3103,90.7194,39290.0
2020-04-07 13:00:00,99.87,100.28,99.75,100.09,58087.0,90.7921,91.1649,90.683,90.9921,58087.0
2020-04-07 13:10:00,100.15,100.72,100.15,100.49,32477.0,91.0467,91.5649,91.0467,91.3558,32477.0
2020-04-07 13:20:00,100.52,100.62,100.26,100.53,48509.0,91.3831,91.474,91.1467,91.3921,48509.0
2020-04-07 13:30:00,100.59,100.59,99.87,100.1,40680.0,91.4467,91.4467,90.7921,91.0012,40680.0
2020-04-07 13:40:00,100.09,100.38,99.98,100.0,53172.0,90.9921,91.2558,90.8921,90.9103,53172.0
2020-04-07 13:50:00,100.0,100.03,99.34,99.52,43266.0,90.9103,90.9376,90.3103,90.474,43266.0
2020-04-07 14:00:00,99.53,99.81,99.15,99.3,41522.0,90.483,90.7376,90.1376,90.2739,41522.0
2020-04-07 14:10:00,99.29,99.56,98.75,98.81,32096.0,90.2649,90.5103,89.7739,89.8285,32096.0
2020-04-07 14:20:00,98.8,99.23,98.63,98.73,58957.0,89.8194,90.2103,89.6649,89.7558,58957.0
2020-04-07 14:30:00,98.68,98.8,98.13,98.27,44861.0,89.7103,89.8194,89.2103,89.3376,44861.0
2020-04-07 14:40:00,98.27,98.27,97.68,97.74,25187.0,89.3376,89.3376,88.8012,88.8557,25187.0
2020-04-07 14:50:00,97.69,97.69,96.84,97.08,68421.0,88.8103,88.8103,88.0376,88.2557,68421.0
2020-04-07 15:00:00,97.1,97.79,97.01,97.79,71450.0,88.2739,88.9012,88.1921,88.9012,71450.0
2020-04-07 15:10:00,97.75,98.06,97.27,97.28,55255.0,88.8648,89.1467,88.4285,88.4376,55255.0
2020-04-07 15:20:00,97.25,97.38,96.48,96.49,45524.0,88.4103,88.5285,87.7103,87.7194,45524.0
2020-04-07 15:30:00,96.52,97.29,96.43,97.26,55933.0,87.7466,88.4467,87.6648,88.4194,55933.0
2020-04-07 15:40:00,97.28,98.01,97.17,97.93,65071.0,88.4376,89.1012,88.3376,89.0285,65071.0
2020-04-07 15:50:00,98.01,98.02,96.07,96.22,253274.0,89.1012,89.1103,87.3375,87.4739,253274.0
2020-04-08 09:30:00,97.11,98.28,96.41,97.03,61877.0,88.283,89.3467,87.6466,88.2103,61877.0
2020-04-08 09:40:00,96.89,97.44,96.34,96.46,24712.0,88.083,88.583,87.583,87.6921,24712.0
2020-04-08 09:50:00,96.52,97.07,96.26,96.81,14753.0,87.7466,88.2466,87.5103,88.0103,14753.0
2020-04-08 10:00:00,96.76,97.11,95.75,95.9,24758.0,87.9648,88.283,87.0466,87.183,24758.0
2020-04-08 10:10:00,95.9,96.58,95.88,96.51,35437.0,87.183,87.8012,87.1648,87.7376,35437.0
2020-04-08 10:20:00,96.52,96.88,96.22,96.79,15887.0,87.7466,88.0739,87.4739,87.9921,15887.0
2020-04-08 10:30:00,96.95,97.63,96.75,97.37,13347.0,88.1376,88.7557,87.9557,88.5194,13347.0
2020-04-08 10:40:00,97.51,97.86,97.23,97.86,14143.0,88.6467,88.9648,88.3921,88.9648,14143.0
2020-04-08 10:50:00,97.91,98.18,97.55,98.07,49323.0,89.0103,89.2558,88.683,89.1558,49323.0
2020-04-08 11:00:00,98.07,98.19,97.68,97.94,13334.0,89.1558,89.2648,88.8012,89.0376,13334.0
2020-04-08 11:10:00,97.93,98.5,97.91,98.43,36526.0,89.0285,89.5467,89.0103,89.483,36526.0
2020-04-08 11:20:00,98.44,98.9,98.44,98.85,22575.0,89.4921,89.9103,89.4921,89.8649,22575.0
2020-04-08 11:30:00,98.86,98.96,98.61,98.87,20268.0,89.8739,89.9649,89.6467,89.883,20268.0
2020-04-08 11:40:00,98.85,98.96,98.54,98.89,20685.0,89.8649,89.9649,89.583,89.9012,20685.0
2020-04-08 11:50:00,98.89,98.89,98.39,98.55,40738.0,89.9012,89.9012,89.4467,89.5921,40738.0
2020-04-08 12:00:00,98.54,99.33,98.49,99.22,29496.0,89.583,90.3012,89.5376,90.2012,29496.0
2020-04-08 12:10:00,99.19,99.24,98.73,99.13,45132.0,90.1739,90.2194,89.7558,90.1194,45132.0
2020-04-08 12:20:00,99.06,99.28,98.95,99.04,17603.0,90.0558,90.2558,89.9558,90.0376,17603.0
2020-04-08 12:30:00,99.07,99.3,98.84,99.26,19574.0,90.0649,90.2739,89.8558,90.2376,19574.0
2020-04-08 12:40:00,99.29,99.57,99.16,99.49,21799.0,90.2649,90.5194,90.1467,90.4467,21799.0
2020-04-08 12:50:00,99.45,99.54,99.24,99.47,26854.0,90.4103,90.4921,90.2194,90.4285,26854.0
2020-04-08 13:00:00,99.53,99.73,99.4,99.56,32335.0,90.483,90.6649,90.3649,90.5103,32335.0
2020-04-08 13:10:00,99.56,99.72,99.41,99.62,33325.0,90.5103,90.6558,90.374,90.5649,33325.0
2020-04-08 13:20:00,99.61,99.84,99.47,99.51,34172.0,90.5558,90.7649,90.4285,90.4649,34172.0
2020-04-08 13:30:00,99.52,99.57,98.79,98.82,50448.0,90.474,90.5194,89.8103,89.8376,50448.0
2020-04-08 13:40:00,98.81,98.99,98.69,98.73,24786.0,89.8285,89.9921,89.7194,89.7558,24786.0
2020-04-08 13:50:00,98.72,99.15,98.72,98.93,20845.0,89.7467,90.1376,89.7467,89.9376,20845.0
2020-04-08 14:00:00,98.96,99.37,98.91,99.29,41461.0,89.9649,90.3376,89.9194,90.2649,41461.0
2020-04-08 14:10:00,99.33,99.52,99.14,99.45,25512.0,90.3012,90.474,90.1285,90.4103,25512.0
2020-04-08 14:20:00,99.47,99.68,99.23,99.65,44005.0,90.4285,90.6194,90.2103,90.5921,44005.0
2020-04-08 14:30:00,99.7,99.83,99.49,99.76,50025.0,90.6376,90.7558,90.4467,90.6921,50025.0
2020-04-08 14:40:00,99.79,100.09,99.75,99.84,41497.0,90.7194,90.9921,90.683,90.7649,41497.0
2020-04-08 14:50:00,99.81,100.54,99.81,100.47,33789.0,90.7376,91.4012,90.7376,91.3376,33789.0
2020-04-08 15:00:00,100.41,100.51,100.3,100.4,62267.0,91.2831,91.374,91.1831,91.274,62267.0
2020-04-08 15:10:00,100.41,100.41,99.85,100.08,71712.0,91.2831,91.2831,90.774,90.983,71712.0
2020-04-08 15:20:00,100.05,100.53,99.8,100.49,59049.0,90.9558,91.3921,90.7285,91.3558,59049.0
2020-04-08 15:30:00,100.53,101.26,100.53,100.98,144620.0,91.3921,92.0558,91.3921,91.8012,144620.0
2020-04-08 15:40:00,100.94,101.29,100.59,101.14,152493.0,91.7649,92.0831,91.4467,91.9467,152493.0
2020-04-08 15:50:00,101.24,101.56,100.97,101.47,586417.0,92.0376,92.3285,91.7922,92.2467,586417.0
2020-04-09 09:30:00,101.75,102.86,101.21,102.5,109274.0,92.5013,93.5104,92.0103,93.1831,109274.0
2020-04-09 09:40:00,102.55,103.5,102.49,102.86,42251.0,93.2285,94.0922,93.174,93.5104,42251.0
2020-04-09 09:50:00,102.83,103.03,102.39,102.96,49155.0,93.4831,93.6649,93.0831,93.6013,49155.0
2020-04-09 10:00:00,102.98,103.12,102.31,102.45,83717.0,93.6194,93.7467,93.0104,93.1376,83717.0
2020-04-09 10:10:00,102.45,102.94,102.03,102.09,57469.0,93.1376,93.5831,92.7558,92.8103,57469.0
2020-04-09 10:20:00,102.04,102.21,101.53,101.86,34790.0,92.7649,92.9194,92.3012,92.6013,34790.0
2020-04-09 10:30:00,101.9,102.14,101.56,102.1,52288.0,92.6376,92.8558,92.3285,92.8194,52288.0
2020-04-09 10:40:00,102.06,102.32,101.62,101.73,56618.0,92.7831,93.0194,92.3831,92.4831,56618.0
2020-04-09 10:50:00,101.64,101.8,100.93,101.28,56882.0,92.4013,92.5467,91.7558,92.074,56882.0
2020-04-09 11:00:00,101.3,101.3,100.4,101.01,22851.0,92.0922,92.0922,91.274,91.8285,22851.0
2020-04-09 11:10:00,101.01,101.15,100.67,100.82,21276.0,91.8285,91.9558,91.5194,91.6558,21276.0
2020-04-09 11:20:00,100.89,101.34,100.77,101.34,14269.0,91.7194,92.1285,91.6103,92.1285,14269.0
2020-04-09 11:30:00,101.28,101.63,101.24,101.58,15404.0,92.074,92.3922,92.0376,92.3467,15404.0
2020-04-09 11:40:00,101.61,102.11,101.61,102.09,21077.0,92.374,92.8285,92.374,92.8103,21077.0
2020-04-09 11:50:00,102.14,102.27,101.9,102.14,13377.0,92.8558,92.974,92.6376,92.8558,13377.0
2020-04-09 12:00:00,102.12,102.44,102.01,102.44,16323.0,92.8376,93.1285,92.7376,93.1285,16323.0
2020-04-09 12:10:00,102.43,102.57,102.16,102.5,15431.0,93.1194,93.2467,92.874,93.1831,15431.0
2020-04-09 12:20:00,102.52,102.64,102.39,102.49,34203.0,93.2013,93.3104,93.0831,93.174,34203.0
2020-04-09 12:30:00,102.53,102.61,102.16,102.55,33002.0,93.2104,93.2831,92.874,93.2285,33002.0
2020-04-09 12:40:00,102.48,102.87,102.42,102.87,19119.0,93.1649,93.5194,93.1104,93.5194,19119.0
2020-04-09 12:50:00,102.89,103.57,102.82,103.44,23214.0,93.5376,94.1558,93.474,94.0376,23214.0
2020-04-09 13:00:00,103.4,103.47,103.23,103.47,16983.0,94.0013,94.0649,93.8467,94.0649,16983.0
2020-04-09 13:10:00,103.44,103.45,103.17,103.3,26245.0,94.0376,94.0467,93.7922,93.9104,26245.0
2020-04-09 13:20:00,103.26,103.3,102.9,103.09,15313.0,93.874,93.9104,93.5467,93.7195,15313.0
2020-04-09 13:30:00,103.07,103.19,102.3,102.41,26364.0,93.7013,93.8104,93.0013,93.1013,26364.0
2020-04-09 13:40:00,102.41,102.59,101.97,102.04,34811.0,93.1013,93.2649,92.7013,92.7649,34811.0
2020-04-09 13:50:00,101.95,102.15,101.7,101.81,16364.0,92.6831,92.8649,92.4558,92.5558,16364.0
2020-04-09 14:00:00,101.75,101.85,100.74,100.88,27795.0,92.5013,92.5922,91.5831,91.7103,27795.0
2020-04-09 14:10:00,100.93,101.04,100.13,100.17,55997.0,91.7558,91.8558,91.0285,91.0649,55997.0
2020-04-09 14:20:00,100.21,100.33,99.58,99.7,62820.0,91.1012,91.2103,90.5285,90.6376,62820.0
2020-04-09 14:30:00,99.56,100.05,99.19,99.34,48205.0,90.5103,90.9558,90.1739,90.3103,48205.0
2020-04-09 14:40:00,99.29,99.35,98.6,98.64,61297.0,90.2649,90.3194,89.6376,89.6739,61297.0
2020-04-09 14:50:00,98.7,99.02,98.41,98.92,56867.0,89.7285,90.0194,89.4648,89.9285,56867.0
2020-04-09 15:00:00,99.01,99.02,97.95,98.54,61856.0,90.0103,90.0194,89.0467,89.583,61856.0
2020-04-09 15:10:00,98.54,98.7,98.15,98.15,56276.0,89.583,89.7285,89.2285,89.2285,56276.0
2020-04-09 15:20:00,98.23,98.29,97.87,98.29,57073.0,89.3012,89.3558,88.9739,89.3558,57073.0
2020-04-09 15:30:00,98.31,98.8,98.19,98.57,60612.0,89.3739,89.8194,89.2648,89.6103,60612.0
2020-04-09 15:40:00,98.55,98.96,98.22,98.3,86121.0,89.5921,89.9649,89.2921,89.3648,86121.0
2020-04-09 15:50:00,98.36,98.92,97.98,98.79,307500.0,89.4194,89.9285,89.0739,89.8103,307500.0
2020-04-13 09:30:00,97.65,99.4,97.33,99.13,44842.0,88.7739,90.3649,88.483,90.1194,44842.0
2020-04-13 09:40:00,98.87,98.99,97.87,98.05,23554.0,89.883,89.9921,88.9739,89.1376,23554.0
2020-04-13 09:50:00,97.94,98.64,97.5,97.7,32118.0,89.0376,89.6739,88.6376,88.8194,32118.0
2020-04-13 10:00:00,97.64,98.85,97.4,98.85,61035.0,88.7648,89.8649,88.5467,89.8649,61035.0
2020-04-13 10:10:00,98.84,98.94,98.38,98.45,22543.0,89.8558,89.9467,89.4376,89.5012,22543.0
2020-04-13 10:20:00,98.47,98.66,98.06,98.6,16235.0,89.5194,89.6921,89.1467,89.6376,16235.0
2020-04-13 10:30:00,98.5,98.82,98.39,98.59,12994.0,89.5467,89.8376,89.4467,89.6285,12994.0
2020-04-13 10:40:00,98.56,99.02,98.5,98.83,42845.0,89.6012,90.0194,89.5467,89.8467,42845.0
2020-04-13 10:50:00,98.88,99.05,98.65,99.0,23609.0,89.8921,90.0467,89.683,90.0012,23609.0
2020-04-13 11:00:00,99.0,99.01,98.14,98.2,18081.0,90.0012,90.0103,89.2194,89.2739,18081.0
2020-04-13 11:10:00,98.26,98.42,97.92,98.01,33014.0,89.3285,89.4739,89.0194,89.1012,33014.0
2020-04-13 11:20:00,97.98,98.48,97.92,98.44,17068.0,89.0739,89.5285,89.0194,89.4921,17068.0
2020-04-13 11:30:00,98.4,98.4,98.07,98.14,15171.0,89.4558,89.4558,89.1558,89.2194,15171.0
2020-04-13 11:40:00,98.18,98.51,97.96,98.47,11148.0,89.2558,89.5558,89.0558,89.5194,11148.0
2020-04-13 11:50:00,98.4,98.47,98.13,98.13,15051.0,89.4558,89.5194,89.2103,89.2103,15051.0
2020-04-13 12:00:00,98.09,98.36,97.95,98.26,20633.0,89.1739,89.4194,89.0467,89.3285,20633.0
2020-04-13 12:10:00,98.27,98.77,98.21,98.71,17566.0,89.3376,89.7921,89.283,89.7376,17566.0
2020-04-13 12:20:00,98.71,98.99,98.55,98.67,20140.0,89.7376,89.9921,89.5921,89.7012,20140.0
2020-04-13 12:30:00,98.61,98.61,98.18,98.28,46347.0,89.6467,89.6467,89.2558,89.3467,46347.0
2020-04-13 12:40:00,98.42,98.61,98.27,98.45,50707.0,89.4739,89.6467,89.3376,89.5012,50707.0
2020-04-13 12:50:00,98.44,98.44,97.96,98.24,43282.0,89.4921,89.4921,89.0558,89.3103,43282.0
2020-04-13 13:00:00,98.15,98.25,97.95,98.25,8208.0,89.2285,89.3194,89.0467,89.3194,8208.0
2020-04-13 13:10:00,98.23,98.3,98.1,98.29,24148.0,89.3012,89.3648,89.183,89.3558,24148.0
2020-04-13 13:20:00,98.35,98.49,98.2,98.35,21050.0,89.4103,89.5376,89.2739,89.4103,21050.0
2020-04-13 13:30:00,98.37,98.83,98.37,98.79,36305.0,89.4285,89.8467,89.4285,89.8103,36305.0
2020-04-13 13:40:00,98.85,99.06,98.74,98.8,9431.0,89.8649,90.0558,89.7649,89.8194,9431.0
2020-04-13 13:50:00,98.75,99.09,98.74,98.95,18150.0,89.7739,90.083,89.7649,89.9558,18150.0
2020-04-13 14:00:00,98.96,99.19,98.83,99.01,14536.0,89.9649,90.1739,89.8467,90.0103,14536.0
2020-04-13 14:10:00,98.98,99.07,98.72,99.03,23087.0,89.983,90.0649,89.7467,90.0285,23087.0
2020-04-13 14:20:00,99.02,99.03,98.7,98.96,14121.0,90.0194,90.0285,89.7285,89.9649,14121.0
2020-04-13 14:30:00,99.0,99.19,98.81,98.86,9072.0,90.0012,90.1739,89.8285,89.8739,9072.0
2020-04-13 14:40:00,98.89,98.99,98.59,98.92,18726.0,89.9012,89.9921,89.6285,89.9285,18726.0
2020-04-13 14:50:00,98.9,99.35,98.89,99.29,21589.0,89.9103,90.3194,89.9012,90.2649,21589.0
2020-04-13 15:00:00,99.25,99.49,99.15,99.34,51228.0,90.2285,90.4467,90.1376,90.3103,51228.0
2020-04-13 15:10:00,99.3,99.9,99.25,99.87,32982.0,90.2739,90.8194,90.2285,90.7921,32982.0
2020-04-13 15:20:00,99.87,100.04,99.73,99.9,51492.0,90.7921,90.9467,90.6649,90.8194,51492.0
2020-04-13 15:30:00,99.93,100.22,99.73,99.92,60074.0,90.8467,91.1103,90.6649,90.8376,60074.0
2020-04-13 15:40:00,99.9,99.91,99.45,99.71,251702.0,90.8194,90.8285,90.4103,90.6467,251702.0
2020-04-13 15:50:00,99.69,99.82,99.24,99.67,413941.0,90.6285,90.7467,90.2194,90.6103,413941.0
2020-04-14 09:30:00,101.8,102.38,100.66,101.61,37392.0,92.5467,93.074,91.5103,92.374,37392.0
2020-04-14 09:40:00,101.61,102.12,101.22,102.06,55340.0,92.374,92.8376,92.0194,92.7831,55340.0
2020-04-14 09:50:00,102.18,103.03,102.04,102.81,39385.0,92.8922,93.6649,92.7649,93.4649,39385.0
2020-04-14 10:00:00,102.85,102.87,102.17,102.58,22943.0,93.5013,93.5194,92.8831,93.2558,22943.0
2020-04-14 10:10:00,102.57,102.74,102.27,102.59,54552.0,93.2467,93.4013,92.974,93.2649,54552.0
2020-04-14 10:20:00,102.57,102.66,102.08,102.23,53580.0,93.2467,93.3285,92.8013,92.9376,53580.0
2020-04-14 10:30:00,102.22,102.29,101.62,101.7,52024.0,92.9285,92.9922,92.3831,92.4558,52024.0
2020-04-14 10:40:00,101.74,102.02,101.52,101.58,43487.0,92.4922,92.7467,92.2922,92.3467,43487.0
2020-04-14 10:50:00,101.62,101.7,100.48,100.57,33044.0,92.3831,92.4558,91.3467,91.4285,33044.0
2020-04-14 11:00:00,100.58,100.96,100.07,100.4,33221.0,91.4376,91.7831,90.974,91.274,33221.0
2020-04-14 11:10:00,100.35,101.29,100.34,100.79,26956.0,91.2285,92.0831,91.2194,91.6285,26956.0
2020-04-14 11:20:00,100.9,101.43,100.84,101.03,89880.0,91.7285,92.2103,91.674,91.8467,89880.0
2020-04-14 11:30:00,100.98,101.43,100.98,101.2,41120.0,91.8012,92.2103,91.8012,92.0012,41120.0
2020-04-14 11:40:00,101.19,101.7,101.15,101.23,50179.0,91.9922,92.4558,91.9558,92.0285,50179.0
2020-04-14 11:50:00,101.3,101.4,100.94,101.1,49521.0,92.0922,92.1831,91.7649,91.9103,49521.0
2020-04-14 12:00:00,101.14,101.72,101.13,101.61,51160.0,91.9467,92.474,91.9376,92.374,51160.0
2020-04-14 12:10:00,101.59,101.89,101.24,101.86,90079.0,92.3558,92.6285,92.0376,92.6013,90079.0
2020-04-14 12:20:00,101.9,102.29,101.88,102.01,34102.0,92.6376,92.9922,92.6194,92.7376,34102.0
2020-04-14 12:30:00,102.15,102.16,101.72,101.94,69617.0,92.8649,92.874,92.474,92.674,69617.0
2020-04-14 12:40:00,101.96,102.02,101.7,101.9,57929.0,92.6922,92.7467,92.4558,92.6376,57929.0
2020-04-14 12:50:00,101.91,102.25,101.71,102.06,45341.0,92.6467,92.9558,92.4649,92.7831,45341.0
2020-04-14 13:00:00,102.06,102.17,101.86,101.98,21910.0,92.7831,92.8831,92.6013,92.7103,21910.0
2020-04-14 13:10:00,101.96,102.06,101.83,101.92,34366.0,92.6922,92.7831,92.574,92.6558,34366.0
2020-04-14 13:20:00,101.89,102.0,101.77,101.82,81248.0,92.6285,92.7285,92.5194,92.5649,81248.0
2020-04-14 13:30:00,101.81,102.01,101.8,101.99,92967.0,92.5558,92.7376,92.5467,92.7194,92967.0
2020-04-14 13:40:00,102.01,102.07,101.85,101.9,44433.0,92.7376,92.7922,92.5922,92.6376,44433.0
2020-04-14 13:50:00,101.89,102.16,101.86,101.91,60428.0,92.6285,92.874,92.6013,92.6467,60428.0
2020-04-14 14:00:00,101.94,101.96,101.73,101.88,27676.0,92.674,92.6922,92.4831,92.6194,27676.0
2020-04-14 14:10:00,101.83,102.05,101.71,102.04,38254.0,92.574,92.774,92.4649,92.7649,38254.0
2020-04-14 14:20:00,102.04,102.55,102.04,102.39,33509.0,92.7649,93.2285,92.7649,93.0831,33509.0
2020-04-14 14:30:00,102.4,102.66,102.38,102.66,35653.0,93.0922,93.3285,93.074,93.3285,35653.0
2020-04-14 14:40:00,102.7,102.83,102.58,102.72,26167.0,93.3649,93.4831,93.2558,93.3831,26167.0
2020-04-14 14:50:00,102.66,103.0,102.61,102.97,47380.0,93.3285,93.6376,93.2831,93.6104,47380.0
2020-04-14 15:00:00,102.94,103.04,102.36,102.47,39164.0,93.5831,93.674,93.0558,93.1558,39164.0
2020-04-14 15:10:00,102.42,102.59,102.25,102.56,47836.0,93.1104,93.2649,92.9558,93.2376,47836.0
2020-04-14 15:20:00,102.56,102.89,102.4,102.79,44850.0,93.2376,93.5376,93.0922,93.4467,44850.0
2020-04-14 15:30:00,102.79,103.3,102.75,103.06,73295.0,93.4467,93.9104,93.4104,93.6922,73295.0
2020-04-14 15:40:00,103.08,103.12,102.76,103.05,115796.0,93.7104,93.7467,93.4194,93.6831,115796.0
2020-04-14 15:50:00,103.07,103.14,102.65,103.06,243094.0,93.7013,93.7649,93.3194,93.6922,243094.0
2020-04-15 09:30:00,100.72,100.91,100.11,100.25,52556.0,91.5649,91.7376,91.0103,91.1376,52556.0
2020-04-15 09:40:00,100.2,100.2,98.49,99.19,28046.0,91.0921,91.0921,89.5376,90.1739,28046.0
2020-04-15 09:50:00,99.35,99.55,98.8,99.55,30472.0,90.3194,90.5012,89.8194,90.5012,30472.0
2020-04-15 10:00:00,99.54,99.6,98.76,99.08,20615.0,90.4921,90.5467,89.783,90.0739,20615.0
2020-04-15 10:10:00,99.03,99.14,98.27,98.43,31765.0,90.0285,90.1285,89.3376,89.483,31765.0
2020-04-15 10:20:00,98.38,98.7,98.37,98.56,22166.0,89.4376,89.7285,89.4285,89.6012,22166.0
2020-04-15 10:30:00,98.66,98.78,98.42,98.51,18727.0,89.6921,89.8012,89.4739,89.5558,18727.0
2020-04-15 10:40:00,98.57,99.0,98.56,99.0,18137.0,89.6103,90.0012,89.6012,90.0012,18137.0
2020-04-15 10:50:00,98.94,99.79,98.83,99.61,20714.0,89.9467,90.7194,89.8467,90.5558,20714.0
2020-04-15 11:00:00,99.63,99.77,98.75,98.75,21223.0,90.574,90.7012,89.7739,89.7739,21223.0
2020-04-15 11:10:00,98.81,99.15,98.75,98.89,7619.0,89.8285,90.1376,89.7739,89.9012,7619.0
2020-04-15 11:20:00,98.78,98.95,98.58,98.89,11096.0,89.8012,89.9558,89.6194,89.9012,11096.0
2020-04-15 11:30:00,99.0,99.27,98.8,98.88,16646.0,90.0012,90.2467,89.8194,89.8921,16646.0
2020-04-15 11:40:00,98.86,98.92,98.58,98.74,8269.0,89.8739,89.9285,89.6194,89.7649,8269.0
2020-04-15 11:50:00,98.74,99.0,98.74,98.79,19643.0,89.7649,90.0012,89.7649,89.8103,19643.0
2020-04-15 12:00:00,98.77,99.01,98.74,98.76,7843.0,89.7921,90.0103,89.7649,89.783,7843.0
2020-04-15 12:10:00,98.8,98.98,98.66,98.77,8496.0,89.8194,89.983,89.6921,89.7921,8496.0
2020-04-15 12:20:00,98.84,99.15,98.8,99.15,10464.0,89.8558,90.1376,89.8194,90.1376,10464.0
2020-04-15 12:30:00,99.16,99.37,99.08,99.31,14004.0,90.1467,90.3376,90.0739,90.283,14004.0
2020-04-15 12:40:00,99.32,99.48,99.22,99.28,8953.0,90.2921,90.4376,90.2012,90.2558,8953.0
2020-04-15 12:50:00,99.32,99.63,99.32,99.54,18037.0,90.2921,90.574,90.2921,90.4921,18037.0
2020-04-15 13:00:00,99.48,99.69,99.42,99.63,10107.0,90.4376,90.6285,90.383,90.574,10107.0
2020-04-15 13:10:00,99.61,100.16,99.6,100.08,15783.0,90.5558,91.0558,90.5467,90.983,15783.0
2020-04-15 13:20:00,100.05,100.1,99.74,99.85,22282.0,90.9558,91.0012,90.674,90.774,22282.0
2020-04-15 13:30:00,99.9,100.07,99.75,99.93,22772.0,90.8194,90.974,90.683,90.8467,22772.0
2020-04-15 13:40:00,99.93,100.08,99.9,100.01,40914.0,90.8467,90.983,90.8194,90.9194,40914.0
2020-04-15 13:50:00,100.01,100.02,99.86,99.94,28041.0,90.9194,90.9285,90.783,90.8558,28041.0
2020-04-15 14:00:00,99.97,100.3,99.95,100.13,82278.0,90.883,91.1831,90.8649,91.0285,82278.0
2020-04-15 14:10:00,100.12,100.5,100.1,100.5,15964.0,91.0194,91.3649,91.0012,91.3649,15964.0
2020-04-15 14:20:00,100.46,100.73,100.24,100.47,49556.0,91.3285,91.574,91.1285,91.3376,49556.0
2020-04-15 14:30:00,100.49,100.95,100.35,100.86,18861.0,91.3558,91.774,91.2285,91.6922,18861.0
2020-04-15 14:40:00,100.84,101.0,100.67,100.96,16237.0,91.674,91.8194,91.5194,91.7831,16237.0
2020-04-15 14:50:00,100.92,101.0,100.57,100.92,21746.0,91.7467,91.8194,91.4285,91.7467,21746.0
2020-04-15 15:00:00,100.92,101.16,100.73,100.78,21989.0,91.7467,91.9649,91.574,91.6194,21989.0
2020-04-15 15:10:00,100.74,101.07,100.72,101.0,26327.0,91.5831,91.8831,91.5649,91.8194,26327.0
2020-04-15 15:20:00,100.99,101.03,100.65,100.76,30481.0,91.8103,91.8467,91.5012,91.6012,30481.0
2020-04-15 15:30:00,100.75,100.78,100.4,100.56,35706.0,91.5921,91.6194,91.274,91.4194,35706.0
2020-04-15 15:40:00,100.57,100.8,100.26,100.75,42290.0,91.4285,91.6376,91.1467,91.5921,42290.0
2020-04-15 15:50:00,100.67,100.67,100.25,100.47,174357.0,91.5194,91.5194,91.1376,91.3376,174357.0
2020-04-16 09:30:00,101.48,102.32,100.87,101.68,24548.0,92.2558,93.0194,91.7012,92.4376,24548.0
2020-04-16 09:40:00,101.71,102.05,100.9,100.92,14173.0,92.4649,92.774,91.7285,91.7467,14173.0
2020-04-16 09:50:00,100.94,101.1,100.21,100.21,11852.0,91.7649,91.9103,91.1012,91.1012,11852.0
2020-04-16 10:00:00,100.21,100.5,99.67,100.1,38934.0,91.1012,91.3649,90.6103,91.0012,38934.0
2020-04-16 10:10:00,100.1,100.55,99.87,100.45,24150.0,91.0012,91.4103,90.7921,91.3194,24150.0
2020-04-16 10:20:00,100.5,100.87,100.32,100.87,6006.0,91.3649,91.7012,91.2012,91.7012,6006.0
2020-04-16 10:30:00,100.82,100.89,100.39,100.39,9215.0,91.6558,91.7194,91.2649,91.2649,9215.0
2020-04-16 10:40:00,100.37,101.04,100.37,101.0,4797.0,91.2467,91.8558,91.2467,91.8194,4797.0
2020-04-16 10:50:00,101.01,101.2,100.81,101.14,8660.0,91.8285,92.0012,91.6467,91.9467,8660.0
2020-04-16 11:00:00,101.18,101.61,100.93,101.36,11587.0,91.9831,92.374,91.7558,92.1467,11587.0
2020-04-16 11:10:00,101.37,101.52,101.11,101.31,14908.0,92.1558,92.2922,91.9194,92.1012,14908.0
2020-04-16 11:20:00,101.32,101.73,101.31,101.5,10124.0,92.1103,92.4831,92.1012,92.274,10124.0
2020-04-16 11:30:00,101.51,101.53,100.97,101.05,17164.0,92.2831,92.3012,91.7922,91.8649,17164.0
2020-04-16 11:40:00,101.07,101.47,100.86,100.86,19120.0,91.8831,92.2467,91.6922,91.6922,19120.0
2020-04-16 11:50:00,100.93,101.33,100.78,101.21,21192.0,91.7558,92.1194,91.6194,92.0103,21192.0
2020-04-16 12:00:00,101.23,101.3,100.48,100.48,15551.0,92.0285,92.0922,91.3467,91.3467,15551.0
2020-04-16 12:10:00,100.48,100.48,99.9,100.01,12475.0,91.3467,91.3467,90.8194,90.9194,12475.0
2020-04-16 12:20:00,99.97,100.01,99.61,99.82,29410.0,90.883,90.9194,90.5558,90.7467,29410.0
2020-04-16 12:30:00,99.83,99.83,99.11,99.61,19358.0,90.7558,90.7558,90.1012,90.5558,19358.0
2020-04-16 12:40:00,99.56,99.91,99.55,99.67,18785.0,90.5103,90.8285,90.5012,90.6103,18785.0
2020-04-16 12:50:00,99.65,99.94,99.59,99.73,11939.0,90.5921,90.8558,90.5376,90.6649,11939.0
2020-04-16 13:00:00,99.74,99.93,99.72,99.8,9747.0,90.674,90.8467,90.6558,90.7285,9747.0
2020-04-16 13:10:00,99.9,100.33,99.84,100.29,5594.0,90.8194,91.2103,90.7649,91.174,5594.0
2020-04-16 13:20:00,100.39,100.64,100.26,100.63,10616.0,91.2649,91.4921,91.1467,91.4831,10616.0
2020-04-16 13:30:00,100.58,100.95,100.58,100.72,10673.0,91.4376,91.774,91.4376,91.5649,10673.0
2020-04-16 13:40:00,100.7,100.94,100.68,100.75,14331.0,91.5467,91.7649,91.5285,91.5921,14331.0
2020-04-16 13:50:00,100.74,100.81,100.27,100.46,12054.0,91.5831,91.6467,91.1558,91.3285,12054.0
2020-04-16 14:00:00,100.41,100.92,100.21,100.92,8706.0,91.2831,91.7467,91.1012,91.7467,8706.0
2020-04-16 14:10:00,100.83,101.1,100.8,101.07,10889.0,91.6649,91.9103,91.6376,91.8831,10889.0
2020-04-16 14:20:00,101.03,101.05,100.66,100.92,23195.0,91.8467,91.8649,91.5103,91.7467,23195.0
2020-04-16 14:30:00,100.88,101.33,100.87,101.08,23952.0,91.7103,92.1194,91.7012,91.8922,23952.0
2020-04-16 14:40:00,101.06,101.19,100.91,101.0,23523.0,91.874,91.9922,91.7376,91.8194,23523.0
2020-04-16 14:50:00,100.99,101.07,100.79,101.02,19211.0,91.8103,91.8831,91.6285,91.8376,19211.0
2020-04-16 15:00:00,100.99,101.03,100.65,100.82,27201.0,91.8103,91.8467,91.5012,91.6558,27201.0
2020-04-16 15:10:00,100.8,101.14,100.75,101.01,27722.0,91.6376,91.9467,91.5921,91.8285,27722.0
2020-04-16 15:20:00,101.04,101.19,100.87,101.06,49876.0,91.8558,91.9922,91.7012,91.874,49876.0
2020-04-16 15:30:00,101.07,101.63,101.07,101.42,61283.0,91.8831,92.3922,91.8831,92.2012,61283.0
2020-04-16 15:40:00,101.43,101.78,101.37,101.54,60501.0,92.2103,92.5285,92.1558,92.3103,60501.0
2020-04-16 15:50:00,101.57,102.34,101.57,101.83,324008.0,92.3376,93.0376,92.3376,92.574,324008.0
2020-04-17 09:30:00,103.96,104.3,102.63,103.3,155545.0,94.5104,94.8195,93.3013,93.9104,155545.0
2020-04-17 09:40:00,103.31,104.73,102.75,104.3,44080.0,93.9195,95.2104,93.4104,94.8195,44080.0
2020-04-17 09:50:00,104.36,104.37,103.88,104.0,32884.0,94.874,94.8831,94.4376,94.5467,32884.0
2020-04-17 10:00:00,103.95,104.45,103.85,104.3,28706.0,94.5013,94.9558,94.4104,94.8195,28706.0
2020-04-17 10:10:00,104.34,104.5,102.86,103.14,32737.0,94.8558,95.0013,93.5104,93.7649,32737.0
2020-04-17 10:20:00,103.03,103.4,102.86,103.23,23429.0,93.6649,94.0013,93.5104,93.8467,23429.0
2020-04-17 10:30:00,103.02,103.07,102.37,102.59,20187.0,93.6558,93.7013,93.0649,93.2649,20187.0
2020-04-17 10:40:00,102.66,102.85,102.14,102.2,22538.0,93.3285,93.5013,92.8558,92.9103,22538.0
2020-04-17 10:50:00,102.16,102.62,102.16,102.5,30996.0,92.874,93.2922,92.874,93.1831,30996.0
2020-04-17 11:00:00,102.5,102.9,102.46,102.65,18227.0,93.1831,93.5467,93.1467,93.3194,18227.0
2020-04-17 11:10:00,102.63,102.67,101.98,102.18,17826.0,93.3013,93.3376,92.7103,92.8922,17826.0
2020-04-17 11:20:00,102.16,102.2,101.66,101.77,21295.0,92.874,92.9103,92.4194,92.5194,21295.0
2020-04-17 11:30:00,101.85,102.17,101.76,102.12,18014.0,92.5922,92.8831,92.5103,92.8376,18014.0
2020-04-17 11:40:00,102.1,102.45,102.0,102.25,15396.0,92.8194,93.1376,92.7285,92.9558,15396.0
2020-04-17 11:50:00,102.21,102.33,102.04,102.2,23627.0,92.9194,93.0285,92.7649,92.9103,23627.0
2020-04-17 12:00:00,102.24,102.33,102.02,102.02,18433.0,92.9467,93.0285,92.7467,92.7467,18433.0
2020-04-17 12:10:00,102.09,102.5,101.98,102.45,16192.0,92.8103,93.1831,92.7103,93.1376,16192.0
2020-04-17 12:20:00,102.51,102.51,102.18,102.26,17178.0,93.1922,93.1922,92.8922,92.9649,17178.0
2020-04-17 12:30:00,102.27,102.84,102.19,102.77,12740.0,92.974,93.4922,92.9013,93.4285,12740.0
2020-04-17 12:40:00,102.8,102.99,102.75,102.99,14950.0,93.4558,93.6285,93.4104,93.6285,14950.0
2020-04-17 12:50:00,102.98,103.07,102.78,102.84,16220.0,93.6194,93.7013,93.4376,93.4922,16220.0
2020-04-17 13:00:00,102.77,102.95,102.6,102.89,19488.0,93.4285,93.5922,93.274,93.5376,19488.0
2020-04-17 13:10:00,102.91,103.12,102.86,103.09,29144.0,93.5558,93.7467,93.5104,93.7195,29144.0
2020-04-17 13:20:00,103.06,103.07,102.49,102.49,12883.0,93.6922,93.7013,93.174,93.174,12883.0
2020-04-17 13:30:00,102.52,102.58,102.13,102.53,21913.0,93.2013,93.2558,92.8467,93.2104,21913.0
2020-04-17 13:40:00,102.53,102.64,102.33,102.34,25068.0,93.2104,93.3104,93.0285,93.0376,25068.0
2020-04-17 13:50:00,102.39,102.46,102.21,102.39,27546.0,93.0831,93.1467,92.9194,93.0831,27546.0
2020-04-17 14:00:00,102.38,102.43,102.13,102.23,23373.0,93.074,93.1194,92.8467,92.9376,23373.0
2020-04-17 14:10:00,102.18,102.23,101.98,102.11,18691.0,92.8922,92.9376,92.7103,92.8285,18691.0
2020-04-17 14:20:00,102.13,102.21,101.83,101.85,23592.0,92.8467,92.9194,92.574,92.5922,23592.0
2020-04-17 14:30:00,101.84,101.84,101.39,101.5,21547.0,92.5831,92.5831,92.174,92.274,21547.0
2020-04-17 14:40:00,101.51,101.85,101.38,101.83,24347.0,92.2831,92.5922,92.1649,92.574,24347.0
2020-04-17 14:50:00,101.84,102.02,101.49,102.01,27026.0,92.5831,92.7467,92.2649,92.7376,27026.0
2020-04-17 15:00:00,102.04,102.25,101.95,102.25,34026.0,92.7649,92.9558,92.6831,92.9558,34026.0
2020-04-17 15:10:00,102.24,102.57,102.18,102.47,33655.0,92.9467,93.2467,92.8922,93.1558,33655.0
2020-04-17 15:20:00,102.49,102.55,102.33,102.37,36011.0,93.174,93.2285,93.0285,93.0649,36011.0
2020-04-17 15:30:00,102.39,102.76,102.35,102.62,39184.0,93.0831,93.4194,93.0467,93.2922,39184.0
2020-04-17 15:40:00,102.62,102.82,102.37,102.69,49710.0,93.2922,93.474,93.0649,93.3558,49710.0
2020-04-17 15:50:00,102.66,103.28,102.47,102.8,240435.0,93.3285,93.8922,93.1558,93.4558,240435.0
2020-04-20 09:30:00,102.16,102.16,100.0,101.23,84076.0,92.874,92.874,90.9103,92.0285,84076.0
2020-04-20 09:40:00,101.17,101.33,100.72,101.19,39079.0,91.974,92.1194,91.5649,91.9922,39079.0
2020-04-20 09:50:00,101.18,101.25,100.69,101.05,27904.0,91.9831,92.0467,91.5376,91.8649,27904.0
2020-04-20 10:00:00,101.02,101.33,100.64,101.18,26794.0,91.8376,92.1194,91.4921,91.9831,26794.0
2020-04-20 10:10:00,101.18,101.82,101.18,101.69,16259.0,91.9831,92.5649,91.9831,92.4467,16259.0
2020-04-20 10:20:00,101.67,101.96,101.49,101.77,12677.0,92.4285,92.6922,92.2649,92.5194,12677.0
2020-04-20 10:30:00,101.8,102.18,101.7,101.97,25448.0,92.5467,92.8922,92.4558,92.7013,25448.0
2020-04-20 10:40:00,101.94,102.7,101.9,102.54,12954.0,92.674,93.3649,92.6376,93.2194,12954.0
2020-04-20 10:50:00,102.56,102.67,102.42,102.58,10757.0,93.2376,93.3376,93.1104,93.2558,10757.0
2020-04-20 11:00:00,102.55,102.91,102.54,102.73,14416.0,93.2285,93.5558,93.2194,93.3922,14416.0
2020-04-20 11:10:00,102.73,102.82,102.57,102.68,19711.0,93.3922,93.474,93.2467,93.3467,19711.0
2020-04-20 11:20:00,102.71,103.04,102.49,102.58,18471.0,93.374,93.674,93.174,93.2558,18471.0
2020-04-20 11:30:00,102.49,102.87,102.32,102.83,12778.0,93.174,93.5194,93.0194,93.4831,12778.0
2020-04-20 11:40:00,102.87,102.91,102.48,102.84,15814.0,93.5194,93.5558,93.1649,93.4922,15814.0
2020-04-20 11:50:00,102.82,102.93,102.39,102.52,26355.0,93.474,93.574,93.0831,93.2013,26355.0
2020-04-20 12:00:00,102.49,102.6,102.27,102.6,12816.0,93.174,93.274,92.974,93.274,12816.0
2020-04-20 12:10:00,102.61,102.66,102.28,102.4,11416.0,93.2831,93.3285,92.9831,93.0922,11416.0
2020-04-20 12:20:00,102.42,102.63,102.37,102.5,13959.0,93.1104,93.3013,93.0649,93.1831,13959.0
2020-04-20 12:30:00,102.46,102.78,102.45,102.76,7680.0,93.1467,93.4376,93.1376,93.4194,7680.0
2020-04-20 12:40:00,102.72,102.83,102.61,102.69,8196.0,93.3831,93.4831,93.2831,93.3558,8196.0
2020-04-20 12:50:00,102.72,102.73,102.52,102.52,8065.0,93.3831,93.3922,93.2013,93.2013,8065.0
2020-04-20 13:00:00,102.47,102.51,102.16,102.37,12472.0,93.1558,93.1922,92.874,93.0649,12472.0
2020-04-20 13:10:00,102.43,102.43,102.19,102.22,4452.0,93.1194,93.1194,92.9013,92.9285,4452.0
2020-04-20 13:20:00,102.23,102.26,102.0,102.01,22385.0,92.9376,92.9649,92.7285,92.7376,22385.0
2020-04-20 13:30:00,101.98,102.04,101.59,101.82,12963.0,92.7103,92.7649,92.3558,92.5649,12963.0
2020-04-20 13:40:00,101.84,102.22,101.81,102.09,8263.0,92.5831,92.9285,92.5558,92.8103,8263.0
2020-04-20 13:50:00,102.08,102.23,102.03,102.21,11005.0,92.8013,92.9376,92.7558,92.9194,11005.0
2020-04-20 14:00:00,102.25,102.49,102.16,102.44,5371.0,92.9558,93.174,92.874,93.1285,5371.0
2020-04-20 14:10:00,102.43,102.49,101.91,101.91,7981.0,93.1194,93.174,92.6467,92.6467,7981.0
2020-04-20 14:20:00,101.94,101.96,101.39,101.41,12711.0,92.674,92.6922,92.174,92.1922,12711.0
2020-04-20 14:30:00,101.6,101.86,101.6,101.77,9796.0,92.3649,92.6013,92.3649,92.5194,9796.0
2020-04-20 14:40:00,101.81,102.03,101.72,102.0,10733.0,92.5558,92.7558,92.474,92.7285,10733.0
2020-04-20 14:50:00,101.92,101.97,101.16,101.22,18687.0,92.6558,92.7013,91.9649,92.0194,18687.0
2020-04-20 15:00:00,101.25,101.47,100.95,101.22,14623.0,92.0467,92.2467,91.774,92.0194,14623.0
2020-04-20 15:10:00,101.32,101.43,100.96,101.03,23582.0,92.1103,92.2103,91.7831,91.8467,23582.0
2020-04-20 15:20:00,101.08,101.2,100.89,101.08,33909.0,91.8922,92.0012,91.7194,91.8922,33909.0
2020-04-20 15:30:00,101.12,101.49,101.01,101.29,23572.0,91.9285,92.2649,91.8285,92.0831,23572.0
2020-04-20 15:40:00,101.29,101.58,101.12,101.55,31683.0,92.0831,92.3467,91.9285,92.3194,31683.0
2020-04-20 15:50:00,101.51,101.57,100.75,100.82,152868.0,92.2831,92.3376,91.5921,91.6558,152868.0
2020-04-21 09:30:00,98.06,99.07,97.81,98.06,70960.0,89.1467,90.0649,88.9194,89.1467,70960.0
2020-04-21 09:40:00,97.95,98.41,97.61,98.18,26649.0,89.0467,89.4648,88.7376,89.2558,26649.0
2020-04-21 09:50:00,98.17,98.91,98.11,98.7,57495.0,89.2467,89.9194,89.1921,89.7285,57495.0
2020-04-21 10:00:00,98.72,98.78,98.25,98.32,86159.0,89.7467,89.8012,89.3194,89.383,86159.0
2020-04-21 10:10:00,98.34,98.51,98.01,98.22,57347.0,89.4012,89.5558,89.1012,89.2921,57347.0
2020-04-21 10:20:00,98.27,98.42,97.79,98.02,31414.0,89.3376,89.4739,88.9012,89.1103,31414.0
2020-04-21 10:30:00,97.99,98.0,96.89,96.93,49610.0,89.083,89.0921,88.083,88.1194,49610.0
2020-04-21 10:40:00,96.87,96.98,96.33,96.36,50143.0,88.0648,88.1648,87.5739,87.6012,50143.0
2020-04-21 10:50:00,96.42,97.0,96.33,96.73,49566.0,87.6557,88.183,87.5739,87.9376,49566.0
2020-04-21 11:00:00,96.65,97.0,96.46,96.68,42642.0,87.8648,88.183,87.6921,87.8921,42642.0
2020-04-21 11:10:00,96.62,96.62,96.11,96.23,24245.0,87.8376,87.8376,87.3739,87.483,24245.0
2020-04-21 11:20:00,96.28,96.58,96.05,96.22,18054.0,87.5285,87.8012,87.3194,87.4739,18054.0
2020-04-21 11:30:00,96.21,96.66,96.13,96.3,14440.0,87.4648,87.8739,87.3921,87.5466,14440.0
2020-04-21 11:40:00,96.25,96.5,96.05,96.5,27801.0,87.5012,87.7285,87.3194,87.7285,27801.0
2020-04-21 11:50:00,96.52,96.92,96.39,96.73,23363.0,87.7466,88.1103,87.6285,87.9376,23363.0
2020-04-21 12:00:00,96.7,96.78,96.55,96.65,13404.0,87.9103,87.983,87.7739,87.8648,13404.0
2020-04-21 12:10:00,96.68,96.91,96.58,96.76,12555.0,87.8921,88.1012,87.8012,87.9648,12555.0
2020-04-21 12:20:00,96.72,96.85,96.52,96.61,16456.0,87.9285,88.0466,87.7466,87.8285,16456.0
2020-04-21 12:30:00,96.62,96.64,96.21,96.28,17742.0,87.8376,87.8557,87.4648,87.5285,17742.0
2020-04-21 12:40:00,96.2,96.52,96.08,96.41,16470.0,87.4557,87.7466,87.3466,87.6466,16470.0
2020-04-21 12:50:00,96.43,96.76,96.43,96.59,14147.0,87.6648,87.9648,87.6648,87.8103,14147.0
2020-04-21 13:00:00,96.62,96.79,96.53,96.7,15898.0,87.8376,87.9921,87.7557,87.9103,15898.0
2020-04-21 13:10:00,96.71,96.87,96.58,96.75,27992.0,87.9194,88.0648,87.8012,87.9557,27992.0
2020-04-21 13:20:00,96.77,97.22,96.71,97.18,23518.0,87.9739,88.383,87.9194,88.3467,23518.0
2020-04-21 13:30:00,97.19,97.5,97.05,97.47,26295.0,88.3557,88.6376,88.2285,88.6103,26295.0
2020-04-21 13:40:00,97.45,97.52,97.19,97.2,27107.0,88.5921,88.6557,88.3557,88.3648,27107.0
2020-04-21 13:50:00,97.21,97.4,97.06,97.24,22415.0,88.3739,88.5467,88.2376,88.4012,22415.0
2020-04-21 14:00:00,97.28,97.89,97.13,97.8,21420.0,88.4376,88.9921,88.3012,88.9103,21420.0
2020-04-21 14:10:00,97.76,97.9,97.53,97.82,48746.0,88.8739,89.0012,88.6648,88.9285,48746.0
2020-04-21 14:20:00,97.79,98.26,97.62,97.86,31544.0,88.9012,89.3285,88.7467,88.9648,31544.0
2020-04-21 14:30:00,97.87,97.87,97.61,97.71,109252.0,88.9739,88.9739,88.7376,88.8285,109252.0
2020-04-21 14:40:00,97.71,97.75,97.1,97.19,85618.0,88.8285,88.8648,88.2739,88.3557,85618.0
2020-04-21 14:50:00,97.16,97.33,96.96,97.06,40680.0,88.3285,88.483,88.1466,88.2376,40680.0
2020-04-21 15:00:00,97.12,97.23,96.34,96.41,45889.0,88.2921,88.3921,87.583,87.6466,45889.0
2020-04-21 15:10:00,96.41,97.13,96.38,97.11,66701.0,87.6466,88.3012,87.6194,88.283,66701.0
2020-04-21 15:20:00,97.1,97.23,96.88,97.04,58259.0,88.2739,88.3921,88.0739,88.2194,58259.0
2020-04-21 15:30:00,97.04,97.55,96.99,97.51,102956.0,88.2194,88.683,88.1739,88.6467,102956.0
2020-04-21 15:40:00,97.51,97.51,96.62,96.67,94048.0,88.6467,88.6467,87.8376,87.883,94048.0
2020-04-21 15:50:00,96.66,96.92,96.21,96.4,345379.0,87.8739,88.1103,87.4648,87.6376,345379.0
2020-04-22 09:30:00,99.93,100.6,99.26,100.51,79109.0,90.8467,91.4558,90.2376,91.374,79109.0
2020-04-22 09:40:00,100.54,100.77,99.48,99.68,35968.0,91.4012,91.6103,90.4376,90.6194,35968.0
2020-04-22 09:50:00,99.69,100.21,99.68,100.18,29278.0,90.6285,91.1012,90.6194,91.074,29278.0
2020-04-22 10:00:00,100.1,100.36,99.93,100.02,38793.0,91.0012,91.2376,90.8467,90.9285,38793.0
2020-04-22 10:10:00,100.09,100.27,99.7,100.02,18032.0,90.9921,91.1558,90.6376,90.9285,18032.0
2020-04-22 10:20:00,100.08,100.12,99.78,99.86,60049.0,90.983,91.0194,90.7103,90.783,60049.0
2020-04-22 10:30:00,99.89,100.17,99.72,99.98,46991.0,90.8103,91.0649,90.6558,90.8921,46991.0
2020-04-22 10:40:00,99.96,100.15,99.74,99.97,61440.0,90.874,91.0467,90.674,90.883,61440.0
2020-04-22 10:50:00,99.97,100.24,99.77,100.24,22419.0,90.883,91.1285,90.7012,91.1285,22419.0
2020-04-22 11:00:00,100.23,100.68,100.19,100.65,26022.0,91.1194,91.5285,91.0831,91.5012,26022.0
2020-04-22 11:10:00,100.62,100.73,100.35,100.56,17513.0,91.474,91.574,91.2285,91.4194,17513.0
2020-04-22 11:20:00,100.55,100.62,100.11,100.24,14374.0,91.4103,91.474,91.0103,91.1285,14374.0
2020-04-22 11:30:00,100.23,100.47,100.11,100.16,23163.0,91.1194,91.3376,91.0103,91.0558,23163.0
2020-04-22 11:40:00,100.14,100.51,100.08,100.37,19531.0,91.0376,91.374,90.983,91.2467,19531.0
2020-04-22 11:50:00,100.36,100.45,100.29,100.4,14231.0,91.2376,91.3194,91.174,91.274,14231.0
2020-04-22 12:00:00,100.39,100.56,100.39,100.4,8051.0,91.2649,91.4194,91.2649,91.274,8051.0
2020-04-22 12:10:00,100.38,100.62,100.29,100.62,10752.0,91.2558,91.474,91.174,91.474,10752.0
2020-04-22 12:20:00,100.64,100.79,100.46,100.79,14111.0,91.4921,91.6285,91.3285,91.6285,14111.0
2020-04-22 12:30:00,100.79,100.96,100.71,100.96,10938.0,91.6285,91.7831,91.5558,91.7831,10938.0
2020-04-22 12:40:00,101.0,101.2,101.0,101.13,15380.0,91.8194,92.0012,91.8194,91.9376,15380.0
2020-04-22 12:50:00,101.14,101.17,100.82,100.99,13734.0,91.9467,91.974,91.6558,91.8103,13734.0
2020-04-22 13:00:00,101.06,101.14,100.95,101.05,14984.0,91.874,91.9467,91.774,91.8649,14984.0
2020-04-22 13:10:00,101.08,101.3,101.06,101.22,19031.0,91.8922,92.0922,91.874,92.0194,19031.0
2020-04-22 13:20:00,101.2,101.38,101.16,101.34,18371.0,92.0012,92.1649,91.9649,92.1285,18371.0
2020-04-22 13:30:00,101.36,101.51,101.32,101.4,13004.0,92.1467,92.2831,92.1103,92.1831,13004.0
2020-04-22 13:40:00,101.42,101.66,101.36,101.49,21049.0,92.2012,92.4194,92.1467,92.2649,21049.0
2020-04-22 13:50:00,101.48,101.55,101.37,101.5,19021.0,92.2558,92.3194,92.1558,92.274,19021.0
2020-04-22 14:00:00,101.5,101.56,101.39,101.54,18200.0,92.274,92.3285,92.174,92.3103,18200.0
2020-04-22 14:10:00,101.55,101.67,101.38,101.67,15610.0,92.3194,92.4285,92.1649,92.4285,15610.0
2020-04-22 14:20:00,101.68,101.94,101.68,101.75,33436.0,92.4376,92.674,92.4376,92.5013,33436.0
2020-04-22 14:30:00,101.78,102.04,101.78,101.83,24895.0,92.5285,92.7649,92.5285,92.574,24895.0
2020-04-22 14:40:00,101.86,102.15,101.85,102.11,21523.0,92.6013,92.8649,92.5922,92.8285,21523.0
2020-04-22 14:50:00,102.11,102.37,101.97,102.29,35410.0,92.8285,93.0649,92.7013,92.9922,35410.0
2020-04-22 15:00:00,102.33,102.49,102.17,102.45,40947.0,93.0285,93.174,92.8831,93.1376,40947.0
2020-04-22 15:10:00,102.51,102.64,102.28,102.52,30693.0,93.1922,93.3104,92.9831,93.2013,30693.0
2020-04-22 15:20:00,102.49,102.69,102.38,102.38,47264.0,93.174,93.3558,93.074,93.074,47264.0
2020-04-22 15:30:00,102.39,102.49,102.24,102.43,72840.0,93.0831,93.174,92.9467,93.1194,72840.0
2020-04-22 15:40:00,102.42,102.58,102.17,102.34,82906.0,93.1104,93.2558,92.8831,93.0376,82906.0
2020-04-22 15:50:00,102.34,102.72,102.04,102.11,274380.0,93.0376,93.3831,92.7649,92.8285,274380.0
2020-04-23 09:30:00,102.16,102.98,102.08,102.81,35198.0,92.874,93.6194,92.8013,93.4649,35198.0
2020-04-23 09:40:00,102.85,103.06,102.27,102.39,13074.0,93.5013,93.6922,92.974,93.0831,13074.0
2020-04-23 09:50:00,102.17,102.2,101.45,101.7,15458.0,92.8831,92.9103,92.2285,92.4558,15458.0
2020-04-23 10:00:00,101.77,101.94,101.34,101.82,18474.0,92.5194,92.674,92.1285,92.5649,18474.0
2020-04-23 10:10:00,101.83,101.83,101.38,101.63,28358.0,92.574,92.574,92.1649,92.3922,28358.0
2020-04-23 10:20:00,101.61,102.14,101.53,102.09,13947.0,92.374,92.8558,92.3012,92.8103,13947.0
2020-04-23 10:30:00,102.1,102.74,102.1,102.74,25835.0,92.8194,93.4013,92.8194,93.4013,25835.0
2020-04-23 10:40:00,102.78,103.39,102.77,103.39,21685.0,93.4376,93.9922,93.4285,93.9922,21685.0
2020-04-23 10:50:00,103.42,103.84,103.26,103.72,28033.0,94.0195,94.4013,93.874,94.2922,28033.0
2020-04-23 11:00:00,103.73,103.78,103.49,103.53,13580.0,94.3013,94.3467,94.0831,94.1195,13580.0
2020-04-23 11:10:00,103.51,103.78,103.51,103.53,11629.0,94.1013,94.3467,94.1013,94.1195,11629.0
2020-04-23 11:20:00,103.53,103.94,103.48,103.72,27560.0,94.1195,94.4922,94.074,94.2922,27560.0
2020-04-23 11:30:00,103.76,103.8,103.09,103.09,16509.0,94.3285,94.3649,93.7195,93.7195,16509.0
2020-04-23 11:40:00,103.16,103.21,102.85,102.97,41161.0,93.7831,93.8285,93.5013,93.6104,41161.0
2020-04-23 11:50:00,103.01,103.11,102.82,102.84,13795.0,93.6467,93.7376,93.474,93.4922,13795.0
2020-04-23 12:00:00,102.89,103.06,102.83,103.03,17499.0,93.5376,93.6922,93.4831,93.6649,17499.0
2020-04-23 12:10:00,103.06,103.32,102.99,103.23,6110.0,93.6922,93.9285,93.6285,93.8467,6110.0
2020-04-23 12:20:00,103.19,103.37,103.13,103.37,18777.0,93.8104,93.974,93.7558,93.974,18777.0
2020-04-23 12:30:00,103.38,103.46,103.29,103.44,17500.0,93.9831,94.0558,93.9013,94.0376,17500.0
2020-04-23 12:40:00,103.43,103.49,101.69,102.59,138368.0,94.0285,94.0831,92.4467,93.2649,138368.0
2020-04-23 12:50:00,102.4,102.71,101.92,102.7,75960.0,93.0922,93.374,92.6558,93.3649,75960.0
2020-04-23 13:00:00,102.64,103.01,102.58,102.76,11546.0,93.3104,93.6467,93.2558,93.4194,11546.0
2020-04-23 13:10:00,102.76,103.13,102.75,102.79,8938.0,93.4194,93.7558,93.4104,93.4467,8938.0
2020-04-23 13:20:00,102.78,102.78,102.09,102.2,7712.0,93.4376,93.4376,92.8103,92.9103,7712.0
2020-04-23 13:30:00,102.26,102.39,102.02,102.02,5795.0,92.9649,93.0831,92.7467,92.7467,5795.0
2020-04-23 13:40:00,102.01,102.09,101.47,101.5,13604.0,92.7376,92.8103,92.2467,92.274,13604.0
2020-04-23 13:50:00,101.53,101.55,101.23,101.48,9186.0,92.3012,92.3194,92.0285,92.2558,9186.0
2020-04-23 14:00:00,101.55,101.7,101.37,101.37,17596.0,92.3194,92.4558,92.1558,92.1558,17596.0
2020-04-23 14:10:00,101.34,102.04,101.12,101.91,18455.0,92.1285,92.7649,91.9285,92.6467,18455.0
2020-04-23 14:20:00,101.88,102.32,101.88,102.03,9199.0,92.6194,93.0194,92.6194,92.7558,9199.0
2020-04-23 14:30:00,102.03,102.44,102.03,102.32,21455.0,92.7558,93.1285,92.7558,93.0194,21455.0
2020-04-23 14:40:00,102.34,102.53,102.28,102.42,22931.0,93.0376,93.2104,92.9831,93.1104,22931.0
2020-04-23 14:50:00,102.52,102.9,102.47,102.88,18471.0,93.2013,93.5467,93.1558,93.5285,18471.0
2020-04-23 15:00:00,102.87,102.87,102.64,102.64,22197.0,93.5194,93.5194,93.3104,93.3104,22197.0
2020-04-23 15:10:00,102.65,102.65,101.98,102.1,29038.0,93.3194,93.3194,92.7103,92.8194,29038.0
2020-04-23 15:20:00,102.06,102.14,101.93,102.0,96091.0,92.7831,92.8558,92.6649,92.7285,96091.0
2020-04-23 15:30:00,102.05,102.35,101.85,102.28,48765.0,92.774,93.0467,92.5922,92.9831,48765.0
2020-04-23 15:40:00,102.38,102.59,102.21,102.46,32226.0,93.074,93.2649,92.9194,93.1467,32226.0
2020-04-23 15:50:00,102.43,102.44,101.75,101.8,145482.0,93.1194,93.1285,92.5013,92.5467,145482.0
2020-04-24 09:30:00,101.61,102.78,101.61,102.61,48127.0,92.374,93.4376,92.374,93.2831,48127.0
2020-04-24 09:40:00,102.56,102.78,101.63,101.81,22700.0,93.2376,93.4376,92.3922,92.5558,22700.0
2020-04-24 09:50:00,101.87,102.33,101.84,102.05,31475.0,92.6103,93.0285,92.5831,92.774,31475.0
2020-04-24 10:00:00,102.11,102.32,101.94,102.18,38462.0,92.8285,93.0194,92.674,92.8922,38462.0
2020-04-24 10:10:00,102.22,103.08,102.22,103.03,34434.0,92.9285,93.7104,92.9285,93.6649,34434.0
2020-04-24 10:20:00,103.0,103.19,102.87,103.06,29610.0,93.6376,93.8104,93.5194,93.6922,29610.0
2020-04-24 10:30:00,103.05,103.59,102.96,103.29,58590.0,93.6831,94.174,93.6013,93.9013,58590.0
2020-04-24 10:40:00,103.4,103.6,103.21,103.42,63061.0,94.0013,94.1831,93.8285,94.0195,63061.0
2020-04-24 10:50:00,103.43,103.75,103.32,103.72,69467.0,94.0285,94.3195,93.9285,94.2922,69467.0
2020-04-24 11:00:00,103.76,103.87,103.61,103.65,47289.0,94.3285,94.4286,94.1922,94.2285,47289.0
2020-04-24 11:10:00,103.64,103.74,103.51,103.66,37077.0,94.2195,94.3104,94.1013,94.2376,37077.0
2020-04-24 11:20:00,103.7,103.72,103.52,103.64,31368.0,94.274,94.2922,94.1104,94.2195,31368.0
2020-04-24 11:30:00,103.64,104.0,103.54,103.94,38406.0,94.2195,94.5467,94.1285,94.4922,38406.0
2020-04-24 11:40:00,103.86,104.26,103.69,104.26,34607.0,94.4195,94.7831,94.2649,94.7831,34607.0
2020-04-24 11:50:00,104.22,104.24,104.05,104.2,43785.0,94.7467,94.7649,94.5922,94.7286,43785.0
2020-04-24 12:00:00,104.23,104.62,103.97,104.55,39364.0,94.7558,95.1104,94.5195,95.0467,39364.0
2020-04-24 12:10:00,104.55,104.77,104.36,104.72,33931.0,95.0467,95.2467,94.874,95.2013,33931.0
2020-04-24 12:20:00,104.72,105.07,104.52,104.95,38144.0,95.2013,95.5195,95.0195,95.4104,38144.0
2020-04-24 12:30:00,104.95,105.12,104.86,105.0,35432.0,95.4104,95.5649,95.3286,95.4558,35432.0
2020-04-24 12:40:00,105.0,105.38,105.0,105.12,38097.0,95.4558,95.8013,95.4558,95.5649,38097.0
2020-04-24 12:50:00,105.18,105.18,104.73,104.94,18943.0,95.6195,95.6195,95.2104,95.4013,18943.0
2020-04-24 13:00:00,104.93,105.09,104.78,105.07,20917.0,95.3922,95.5377,95.2558,95.5195,20917.0
2020-04-24 13:10:00,105.05,105.05,104.59,104.88,20537.0,95.5013,95.5013,95.0831,95.3467,20537.0
2020-04-24 13:20:00,104.89,105.05,104.76,105.05,15253.0,95.3558,95.5013,95.2377,95.5013,15253.0
2020-04-24 13:30:00,105.01,105.32,104.98,105.29,28445.0,95.4649,95.7468,95.4377,95.7195,28445.0
2020-04-24 13:40:00,105.32,105.66,105.3,105.57,26709.0,95.7468,96.0558,95.7286,95.974,26709.0
2020-04-24 13:50:00,105.56,105.81,105.44,105.8,46995.0,95.9649,96.1922,95.8558,96.1831,46995.0
2020-04-24 14:00:00,105.85,105.95,105.5,105.75,35211.0,96.2286,96.3195,95.9104,96.1377,35211.0
2020-04-24 14:10:00,105.73,105.8,105.49,105.79,27613.0,96.1195,96.1831,95.9013,96.174,27613.0
2020-04-24 14:20:00,105.79,105.86,105.43,105.78,36923.0,96.174,96.2377,95.8468,96.1649,36923.0
2020-04-24 14:30:00,105.8,106.1,105.76,106.1,32102.0,96.1831,96.4559,96.1468,96.4559,32102.0
2020-04-24 14:40:00,106.1,106.21,105.96,106.09,77980.0,96.4559,96.5559,96.3286,96.4468,77980.0
2020-04-24 14:50:00,106.09,106.14,105.59,105.7,35147.0,96.4468,96.4922,95.9922,96.0922,35147.0
2020-04-24 15:00:00,105.69,105.69,105.26,105.61,36256.0,96.0831,96.0831,95.6922,96.0104,36256.0
2020-04-24 15:10:00,105.6,105.87,105.26,105.87,42938.0,96.0013,96.2468,95.6922,96.2468,42938.0
2020-04-24 15:20:00,105.86,106.03,105.78,106.01,61994.0,96.2377,96.3922,96.1649,96.374,61994.0
2020-04-24 15:30:00,106.01,106.17,105.82,106.03,72704.0,96.374,96.5195,96.2013,96.3922,72704.0
2020-04-24 15:40:00,106.06,106.36,105.97,106.14,77185.0,96.4195,96.6922,96.3377,96.4922,77185.0
2020-04-24 15:50:00,106.15,106.43,105.82,105.91,207861.0,96.5013,96.7559,96.2013,96.2831,207861.0
2020-04-27 09:30:00,106.57,107.46,106.22,106.48,64664.0,96.8831,97.6922,96.5649,96.8013,64664.0
2020-04-27 09:40:00,106.42,107.17,106.23,107.01,21623.0,96.7468,97.4286,96.574,97.2831,21623.0
2020-04-27 09:50:00,107.01,108.23,106.92,108.23,35156.0,97.2831,98.3922,97.2013,98.3922,35156.0
2020-04-27 10:00:00,108.18,108.21,107.34,107.54,33523.0,98.3468,98.3741,97.5831,97.765,33523.0
2020-04-27 10:10:00,107.53,107.79,107.23,107.79,21279.0,97.7559,97.9922,97.4831,97.9922,21279.0
2020-04-27 10:20:00,107.84,107.96,107.14,107.17,22841.0,98.0377,98.1468,97.4013,97.4286,22841.0
2020-04-27 10:30:00,107.19,107.43,106.8,107.08,34490.0,97.4468,97.665,97.0922,97.3468,34490.0
2020-04-27 10:40:00,107.12,107.31,106.75,106.9,50251.0,97.3831,97.5559,97.0468,97.1831,50251.0
2020-04-27 10:50:00,106.92,107.12,106.76,106.81,25273.0,97.2013,97.3831,97.0559,97.1013,25273.0
2020-04-27 11:00:00,106.82,107.32,106.78,107.23,18759.0,97.1104,97.565,97.074,97.4831,18759.0
2020-04-27 11:10:00,107.23,107.77,107.12,107.75,11377.0,97.4831,97.9741,97.3831,97.9559,11377.0
2020-04-27 11:20:00,107.77,108.0,107.59,107.9,14773.0,97.9741,98.1831,97.8104,98.0922,14773.0
2020-04-27 11:30:00,107.88,108.07,107.84,108.04,12611.0,98.0741,98.2468,98.0377,98.2195,12611.0
2020-04-27 11:40:00,108.06,108.14,107.95,107.98,19629.0,98.2377,98.3104,98.1377,98.165,19629.0
2020-04-27 11:50:00,108.0,108.03,107.76,107.92,15088.0,98.1831,98.2104,97.965,98.1104,15088.0
2020-04-27 12:00:00,107.94,108.01,107.75,107.86,12362.0,98.1286,98.1922,97.9559,98.0559,12362.0
2020-04-27 12:10:00,107.9,108.14,107.79,108.09,12238.0,98.0922,98.3104,97.9922,98.265,12238.0
2020-04-27 12:20:00,108.11,108.2,107.85,107.89,18971.0,98.2831,98.365,98.0468,98.0831,18971.0
2020-04-27 12:30:00,107.92,108.34,107.92,108.29,17139.0,98.1104,98.4922,98.1104,98.4468,17139.0
2020-04-27 12:40:00,108.27,108.5,108.08,108.37,95058.0,98.4286,98.6377,98.2559,98.5195,95058.0
2020-04-27 12:50:00,108.42,108.48,108.01,108.12,10836.0,98.565,98.6195,98.1922,98.2922,10836.0
2020-04-27 13:00:00,108.08,108.11,107.77,108.08,14839.0,98.2559,98.2831,97.9741,98.2559,14839.0
2020-04-27 13:10:00,108.09,108.24,107.86,107.86,16250.0,98.265,98.4013,98.0559,98.0559,16250.0
2020-04-27 13:20:00,107.88,107.88,107.32,107.71,44657.0,98.0741,98.0741,97.565,97.9195,44657.0
2020-04-27 13:30:00,107.72,107.98,107.67,107.96,13803.0,97.9286,98.165,97.8831,98.1468,13803.0
2020-04-27 13:40:00,107.95,108.07,107.73,107.92,18015.0,98.1377,98.2468,97.9377,98.1104,18015.0
2020-04-27 13:50:00,107.95,108.07,107.92,107.93,21497.0,98.1377,98.2468,98.1104,98.1195,21497.0
2020-04-27 14:00:00,107.95,108.11,107.85,107.92,15654.0,98.1377,98.2831,98.0468,98.1104,15654.0
2020-04-27 14:10:00,107.92,107.98,107.83,107.88,16885.0,98.1104,98.165,98.0286,98.0741,16885.0
2020-04-27 14:20:00,107.91,107.91,107.58,107.59,18549.0,98.1013,98.1013,97.8013,97.8104,18549.0
2020-04-27 14:30:00,107.6,107.67,107.48,107.54,15816.0,97.8195,97.8831,97.7104,97.765,15816.0
2020-04-27 14:40:00,107.56,107.9,107.55,107.86,21394.0,97.7831,98.0922,97.7741,98.0559,21394.0
2020-04-27 14:50:00,107.87,108.34,107.8,108.34,42586.0,98.065,98.4922,98.0013,98.4922,42586.0
2020-04-27 15:00:00,108.34,108.56,108.28,108.44,52065.0,98.4922,98.6922,98.4377,98.5832,52065.0
2020-04-27 15:10:00,108.45,108.53,108.03,108.15,32055.0,98.5922,98.665,98.2104,98.3195,32055.0
2020-04-27 15:20:00,108.17,108.22,107.88,107.96,32022.0,98.3377,98.3832,98.0741,98.1468,32022.0
2020-04-27 15:30:00,107.97,108.32,107.86,108.24,42270.0,98.1559,98.4741,98.0559,98.4013,42270.0
2020-04-27 15:40:00,108.21,108.4,108.13,108.32,72773.0,98.3741,98.5468,98.3013,98.4741,72773.0
2020-04-27 15:50:00,108.31,108.45,107.94,108.04,189179.0,98.465,98.5922,98.1286,98.2195,189179.0
2020-04-28 09:30:00,110.93,111.8,110.75,111.51,135970.0,100.8468,101.6377,100.6832,101.3741,135970.0
2020-04-28 09:40:00,111.51,111.68,110.99,111.2,94226.0,101.3741,101.5286,100.9014,101.0923,94226.0
2020-04-28 09:50:00,111.19,111.49,110.24,110.3,28753.0,101.0832,101.3559,100.2195,100.2741,28753.0
2020-04-28 10:00:00,110.21,110.5,109.89,110.32,20599.0,100.1923,100.4559,99.9014,100.2923,20599.0
2020-04-28 10:10:00,110.33,110.6,109.69,109.75,28983.0,100.3014,100.5468,99.7195,99.7741,28983.0
2020-04-28 10:20:00,109.71,109.95,109.12,109.9,45420.0,99.7377,99.9559,99.2013,99.9104,45420.0
2020-04-28 10:30:00,109.89,110.0,109.28,109.32,25508.0,99.9014,100.0014,99.3468,99.3832,25508.0
2020-04-28 10:40:00,109.29,109.34,108.93,108.99,42150.0,99.3559,99.4013,99.0286,99.0832,42150.0
2020-04-28 10:50:00,108.93,108.97,108.01,108.16,24679.0,99.0286,99.065,98.1922,98.3286,24679.0
2020-04-28 11:00:00,108.08,108.52,108.08,108.46,29226.0,98.2559,98.6559,98.2559,98.6013,29226.0
2020-04-28 11:10:00,108.46,108.71,108.16,108.44,18927.0,98.6013,98.8286,98.3286,98.5832,18927.0
2020-04-28 11:20:00,108.49,109.1,108.44,108.93,8283.0,98.6286,99.1832,98.5832,99.0286,8283.0
2020-04-28 11:30:00,108.99,109.34,108.95,109.26,12807.0,99.0832,99.4013,99.0468,99.3286,12807.0
2020-04-28 11:40:00,109.24,109.39,109.03,109.03,13568.0,99.3104,99.4468,99.1195,99.1195,13568.0
2020-04-28 11:50:00,109.1,109.15,108.78,109.02,13635.0,99.1832,99.2286,98.8922,99.1104,13635.0
2020-04-28 12:00:00,109.15,109.19,108.82,109.16,12550.0,99.2286,99.265,98.9286,99.2377,12550.0
2020-04-28 12:10:00,109.14,109.27,108.28,108.28,14306.0,99.2195,99.3377,98.4377,98.4377,14306.0
2020-04-28 12:20:00,108.29,108.55,108.21,108.49,6935.0,98.4468,98.6832,98.3741,98.6286,6935.0
2020-04-28 12:30:00,108.47,108.75,108.35,108.55,10913.0,98.6104,98.865,98.5013,98.6832,10913.0
2020-04-28 12:40:00,108.49,108.71,108.4,108.51,14758.0,98.6286,98.8286,98.5468,98.6468,14758.0
2020-04-28 12:50:00,108.49,108.97,108.4,108.97,31020.0,98.6286,99.065,98.5468,99.065,31020.0
2020-04-28 13:00:00,108.97,108.97,108.75,108.78,13549.0,99.065,99.065,98.865,98.8922,13549.0
2020-04-28 13:10:00,108.76,108.85,108.59,108.6,8153.0,98.8741,98.9559,98.7195,98.7286,8153.0
2020-04-28 13:20:00,108.64,108.95,108.62,108.86,7355.0,98.765,99.0468,98.7468,98.965,7355.0
2020-04-28 13:30:00,108.83,108.95,108.6,108.6,7912.0,98.9377,99.0468,98.7286,98.7286,7912.0
2020-04-28 13:40:00,108.67,109.12,108.61,109.0,10972.0,98.7922,99.2013,98.7377,99.0923,10972.0
2020-04-28 13:50:00,109.0,109.15,108.94,109.01,7539.0,99.0923,99.2286,99.0377,99.1013,7539.0
2020-04-28 14:00:00,108.99,109.33,108.99,109.25,8085.0,99.0832,99.3923,99.0832,99.3195,8085.0
2020-04-28 14:10:00,109.29,109.48,109.29,109.46,12763.0,99.3559,99.5286,99.3559,99.5104,12763.0
2020-04-28 14:20:00,109.38,109.54,109.38,109.52,11861.0,99.4377,99.5832,99.4377,99.565,11861.0
2020-04-28 14:30:00,109.55,109.71,109.33,109.34,17898.0,99.5923,99.7377,99.3923,99.4013,17898.0
2020-04-28 14:40:00,109.43,109.48,109.09,109.13,10202.0,99.4832,99.5286,99.1741,99.2104,10202.0
2020-04-28 14:50:00,109.16,109.27,108.88,109.02,11872.0,99.2377,99.3377,98.9832,99.1104,11872.0
2020-04-28 15:00:00,109.0,109.27,108.93,109.25,15390.0,99.0923,99.3377,99.0286,99.3195,15390.0
2020-04-28 15:10:00,109.21,109.35,109.1,109.19,15068.0,99.2832,99.4104,99.1832,99.265,15068.0
2020-04-28 15:20:00,109.16,109.44,108.7,108.99,25251.0,99.2377,99.4923,98.8195,99.0832,25251.0
2020-04-28 15:30:00,108.94,109.12,108.8,108.97,28150.0,99.0377,99.2013,98.9104,99.065,28150.0
2020-04-28 15:40:00,109.0,109.0,108.19,108.23,45800.0,99.0923,99.0923,98.3559,98.3922,45800.0
2020-04-28 15:50:00,108.13,108.35,107.49,107.6,166195.0,98.3013,98.5013,97.7195,97.8195,166195.0
2020-04-29 09:30:00,109.34,110.51,109.2,110.34,74315.0,99.4013,100.465,99.2741,100.3104,74315.0
2020-04-29 09:40:00,110.28,111.0,110.27,110.84,27883.0,100.2559,100.9105,100.2468,100.765,27883.0
2020-04-29 09:50:00,110.83,111.0,110.51,110.87,31297.0,100.7559,100.9105,100.465,100.7923,31297.0
2020-04-29 10:00:00,110.84,111.22,110.63,110.78,27590.0,100.765,101.1105,100.5741,100.7105,27590.0
2020-04-29 10:10:00,110.79,111.28,110.55,111.16,18961.0,100.7195,101.165,100.5014,101.0559,18961.0
2020-04-29 10:20:00,111.17,111.72,111.09,111.72,39129.0,101.065,101.565,100.9923,101.565,39129.0
2020-04-29 10:30:00,111.7,112.09,111.55,111.77,28981.0,101.5468,101.9014,101.4105,101.6105,28981.0
2020-04-29 10:40:00,111.73,111.76,111.06,111.17,19668.0,101.5741,101.6014,100.965,101.065,19668.0
2020-04-29 10:50:00,111.17,111.69,111.16,111.46,16141.0,101.065,101.5377,101.0559,101.3286,16141.0
2020-04-29 11:00:00,111.48,111.53,110.81,110.87,41732.0,101.3468,101.3923,100.7377,100.7923,41732.0
2020-04-29 11:10:00,110.9,111.29,110.9,111.29,28906.0,100.8195,101.1741,100.8195,101.1741,28906.0
2020-04-29 11:20:00,111.27,111.75,111.27,111.72,15653.0,101.1559,101.5923,101.1559,101.565,15653.0
2020-04-29 11:30:00,111.7,111.85,111.62,111.63,10680.0,101.5468,101.6832,101.4741,101.4832,10680.0
2020-04-29 11:40:00,111.62,111.63,111.42,111.54,21537.0,101.4741,101.4832,101.2923,101.4014,21537.0
2020-04-29 11:50:00,111.55,111.96,111.55,111.64,12728.0,101.4105,101.7832,101.4105,101.4923,12728.0
2020-04-29 12:00:00,111.6,111.96,111.6,111.9,13184.0,101.4559,101.7832,101.4559,101.7286,13184.0
2020-04-29 12:10:00,111.92,111.95,111.73,111.77,14277.0,101.7468,101.7741,101.5741,101.6105,14277.0
2020-04-29 12:20:00,111.8,112.05,111.8,111.98,12426.0,101.6377,101.865,101.6377,101.8014,12426.0
2020-04-29 12:30:00,112.0,112.24,111.91,112.2,18090.0,101.8196,102.0377,101.7377,102.0014,18090.0
2020-04-29 12:40:00,112.16,112.21,112.04,112.11,22570.0,101.965,102.0105,101.8559,101.9196,22570.0
2020-04-29 12:50:00,112.15,112.46,112.15,112.4,13619.0,101.9559,102.2377,101.9559,102.1832,13619.0
2020-04-29 13:00:00,112.44,112.8,112.42,112.69,22159.0,102.2196,102.5468,102.2014,102.4468,22159.0
2020-04-29 13:10:00,112.69,112.87,112.62,112.81,18099.0,102.4468,102.6105,102.3832,102.5559,18099.0
2020-04-29 13:20:00,112.84,112.84,112.25,112.26,17098.0,102.5832,102.5832,102.0468,102.0559,17098.0
2020-04-29 13:30:00,112.31,112.39,112.17,112.22,12466.0,102.1014,102.1741,101.9741,102.0196,12466.0
2020-04-29 13:40:00,112.25,112.5,112.15,112.5,20143.0,102.0468,102.2741,101.9559,102.2741,20143.0
2020-04-29 13:50:00,112.53,112.69,112.49,112.58,14527.0,102.3014,102.4468,102.265,102.3468,14527.0
2020-04-29 14:00:00,112.66,112.79,112.18,112.37,27741.0,102.4196,102.5378,101.9832,102.1559,27741.0
2020-04-29 14:10:00,112.39,112.45,112.11,112.23,16577.0,102.1741,102.2287,101.9196,102.0287,16577.0
2020-04-29 14:20:00,112.25,112.71,112.23,112.58,23778.0,102.0468,102.465,102.0287,102.3468,23778.0
2020-04-29 14:30:00,112.55,112.94,112.44,112.86,31163.0,102.3196,102.6741,102.2196,102.6014,31163.0
2020-04-29 14:40:00,112.84,112.97,112.83,112.92,69485.0,102.5832,102.7014,102.5741,102.6559,69485.0
2020-04-29 14:50:00,112.96,113.32,112.85,113.3,56623.0,102.6923,103.0196,102.5923,103.0014,56623.0
2020-04-29 15:00:00,113.31,113.75,113.21,113.68,45032.0,103.0105,103.4105,102.9196,103.3469,45032.0
2020-04-29 15:10:00,113.65,113.69,113.39,113.53,52172.0,103.3196,103.3559,103.0832,103.2105,52172.0
2020-04-29 15:20:00,113.55,113.93,113.53,113.89,70695.0,103.2287,103.5741,103.2105,103.5378,70695.0
2020-04-29 15:30:00,113.88,113.97,113.75,113.8,82455.0,103.5287,103.6105,103.4105,103.4559,82455.0
2020-04-29 15:40:00,113.79,114.06,113.74,113.97,137070.0,103.4469,103.6923,103.4014,103.6105,137070.0
2020-04-29 15:50:00,113.95,113.99,113.13,113.43,266661.0,103.5923,103.6287,102.8468,103.1196,266661.0
2020-04-30 09:30:00,111.45,113.0,110.68,110.85,65878.0,101.3196,102.7287,100.6195,100.7741,65878.0
2020-04-30 09:40:00,110.77,110.8,110.23,110.36,22327.0,100.7014,100.7286,100.2104,100.3286,22327.0
2020-04-30 09:50:00,110.33,110.6,109.76,110.05,69924.0,100.3014,100.5468,99.7832,100.0468,69924.0
2020-04-30 10:00:00,110.08,110.31,109.48,109.61,50362.0,100.0741,100.2832,99.5286,99.6468,50362.0
2020-04-30 10:10:00,109.61,110.26,109.59,110.14,63409.0,99.6468,100.2377,99.6286,100.1286,63409.0
2020-04-30 10:20:00,110.16,110.79,109.97,110.79,32050.0,100.1468,100.7195,99.9741,100.7195,32050.0
2020-04-30 10:30:00,110.75,111.09,110.75,110.99,41008.0,100.6832,100.9923,100.6832,100.9014,41008.0
2020-04-30 10:40:00,110.98,111.09,110.55,110.84,60834.0,100.8923,100.9923,100.5014,100.765,60834.0
2020-04-30 10:50:00,110.87,110.99,110.71,110.71,10337.0,100.7923,100.9014,100.6468,100.6468,10337.0
2020-04-30 11:00:00,110.8,111.2,110.76,111.09,16065.0,100.7286,101.0923,100.6923,100.9923,16065.0
2020-04-30 11:10:00,111.07,111.17,110.34,110.56,21247.0,100.9741,101.065,100.3104,100.5105,21247.0
2020-04-30 11:20:00,110.55,110.73,110.48,110.52,9234.0,100.5014,100.665,100.4377,100.4741,9234.0
2020-04-30 11:30:00,110.48,110.83,110.48,110.78,16925.0,100.4377,100.7559,100.4377,100.7105,16925.0
2020-04-30 11:40:00,110.81,111.03,110.49,110.55,12554.0,100.7377,100.9377,100.4468,100.5014,12554.0
2020-04-30 11:50:00,110.55,110.64,110.44,110.52,22501.0,100.5014,100.5832,100.4014,100.4741,22501.0
2020-04-30 12:00:00,110.5,110.55,110.05,110.32,57213.0,100.4559,100.5014,100.0468,100.2923,57213.0
2020-04-30 12:10:00,110.34,110.5,110.19,110.19,19830.0,100.3104,100.4559,100.1741,100.1741,19830.0
2020-04-30 12:20:00,110.23,110.23,109.75,109.91,53502.0,100.2104,100.2104,99.7741,99.9195,53502.0
2020-04-30 12:30:00,109.91,110.14,109.74,110.14,36931.0,99.9195,100.1286,99.765,100.1286,36931.0
2020-04-30 12:40:00,110.12,110.17,109.75,110.03,14346.0,100.1104,100.1559,99.7741,100.0286,14346.0
2020-04-30 12:50:00,110.02,110.36,109.95,110.26,15867.0,100.0195,100.3286,99.9559,100.2377,15867.0
2020-04-30 13:00:00,110.18,110.19,109.93,110.11,8134.0,100.165,100.1741,99.9377,100.1014,8134.0
2020-04-30 13:10:00,110.12,110.47,109.97,110.25,21752.0,100.1104,100.4286,99.9741,100.2286,21752.0
2020-04-30 13:20:00,110.27,110.27,110.06,110.1,15284.0,100.2468,100.2468,100.0559,100.0923,15284.0
2020-04-30 13:30:00,110.12,110.12,109.69,109.7,27690.0,100.1104,100.1104,99.7195,99.7286,27690.0
2020-04-30 13:40:00,109.74,109.74,109.41,109.53,21658.0,99.765,99.765,99.465,99.5741,21658.0
2020-04-30 13:50:00,109.51,109.77,109.35,109.56,29810.0,99.5559,99.7923,99.4104,99.6013,29810.0
2020-04-30 14:00:00,109.53,109.85,109.36,109.76,41457.0,99.5741,99.865,99.4195,99.7832,41457.0
2020-04-30 14:10:00,109.82,110.18,109.82,110.15,25073.0,99.8377,100.165,99.8377,100.1377,25073.0
2020-04-30 14:20:00,110.13,110.43,110.12,110.3,33304.0,100.1195,100.3923,100.1104,100.2741,33304.0
2020-04-30 14:30:00,110.26,110.33,109.83,109.95,21297.0,100.2377,100.3014,99.8468,99.9559,21297.0
2020-04-30 14:40:00,109.89,109.93,109.48,109.63,17259.0,99.9014,99.9377,99.5286,99.665,17259.0
2020-04-30 14:50:00,109.63,109.78,109.52,109.68,18340.0,99.665,99.8014,99.565,99.7104,18340.0
2020-04-30 15:00:00,109.69,110.14,109.65,110.02,23195.0,99.7195,100.1286,99.6832,100.0195,23195.0
2020-04-30 15:10:00,110.01,110.37,109.91,110.24,17181.0,100.0104,100.3377,99.9195,100.2195,17181.0
2020-04-30 15:20:00,110.28,110.56,110.17,110.37,28777.0,100.2559,100.5105,100.1559,100.3377,28777.0
2020-04-30 15:30:00,110.37,110.48,109.99,110.08,28882.0,100.3377,100.4377,99.9923,100.0741,28882.0
2020-04-30 15:40:00,110.04,110.09,109.79,109.84,47729.0,100.0377,100.0832,99.8104,99.8559,47729.0
2020-04-30 15:50:00,109.84,110.13,109.46,109.49,329595.0,99.8559,100.1195,99.5104,99.5377,329595.0
2020-05-01 09:30:00,106.37,107.29,105.61,107.0,75476.0,96.7013,97.5377,96.0104,97.274,75476.0
2020-05-01 09:40:00,107.07,107.19,105.87,105.92,83037.0,97.3377,97.4468,96.2468,96.2922,83037.0
2020-05-01 09:50:00,106.03,106.14,105.3,105.4,153599.0,96.3922,96.4922,95.7286,95.8195,153599.0
2020-05-01 10:00:00,105.51,106.08,105.23,105.93,52552.0,95.9195,96.4377,95.6649,96.3013,52552.0
2020-05-01 10:10:00,105.95,106.45,105.79,105.86,29400.0,96.3195,96.774,96.174,96.2377,29400.0
2020-05-01 10:20:00,105.89,106.06,105.55,105.94,18462.0,96.2649,96.4195,95.9558,96.3104,18462.0
2020-05-01 10:30:00,105.96,106.52,105.63,106.14,19074.0,96.3286,96.8377,96.0286,96.4922,19074.0
2020-05-01 10:40:00,106.12,106.39,106.02,106.1,47181.0,96.474,96.7195,96.3831,96.4559,47181.0
2020-05-01 10:50:00,106.06,106.34,105.93,106.03,24445.0,96.4195,96.674,96.3013,96.3922,24445.0
2020-05-01 11:00:00,105.99,105.99,105.47,105.66,35524.0,96.3558,96.3558,95.8831,96.0558,35524.0
2020-05-01 11:10:00,105.63,105.63,105.11,105.35,33558.0,96.0286,96.0286,95.5558,95.774,33558.0
2020-05-01 11:20:00,105.35,105.61,105.14,105.14,86254.0,95.774,96.0104,95.5831,95.5831,86254.0
2020-05-01 11:30:00,105.11,105.27,104.85,105.19,64983.0,95.5558,95.7013,95.3195,95.6286,64983.0
2020-05-01 11:40:00,105.24,105.29,104.89,104.93,19037.0,95.674,95.7195,95.3558,95.3922,19037.0
2020-05-01 11:50:00,104.89,104.89,104.39,104.6,36148.0,95.3558,95.3558,94.9013,95.0922,36148.0
2020-05-01 12:00:00,104.55,104.71,104.35,104.48,30011.0,95.0467,95.1922,94.8649,94.9831,30011.0
2020-05-01 12:10:00,104.51,104.74,104.46,104.51,36995.0,95.0104,95.2195,94.9649,95.0104,36995.0
2020-05-01 12:20:00,104.48,104.56,104.16,104.16,57666.0,94.9831,95.0558,94.6922,94.6922,57666.0
2020-05-01 12:30:00,104.17,104.39,104.09,104.36,47041.0,94.7013,94.9013,94.6286,94.874,47041.0
2020-05-01 12:40:00,104.3,104.46,104.14,104.27,25794.0,94.8195,94.9649,94.674,94.7922,25794.0
2020-05-01 12:50:00,104.31,104.53,104.24,104.41,32376.0,94.8286,95.0286,94.7649,94.9195,32376.0
2020-05-01 13:00:00,104.38,104.61,104.33,104.42,18222.0,94.8922,95.1013,94.8467,94.9286,18222.0
2020-05-01 13:10:00,104.43,104.51,103.82,104.09,24421.0,94.9376,95.0104,94.3831,94.6286,24421.0
2020-05-01 13:20:00,104.08,104.11,103.76,103.88,15577.0,94.6195,94.6467,94.3285,94.4376,15577.0
2020-05-01 13:30:00,103.85,104.05,103.68,103.7,15279.0,94.4104,94.5922,94.2558,94.274,15279.0
2020-05-01 13:40:00,103.64,103.74,103.23,103.36,32500.0,94.2195,94.3104,93.8467,93.9649,32500.0
2020-05-01 13:50:00,103.32,103.61,103.3,103.54,27700.0,93.9285,94.1922,93.9104,94.1285,27700.0
2020-05-01 14:00:00,103.55,103.91,103.39,103.74,31477.0,94.1376,94.4649,93.9922,94.3104,31477.0
2020-05-01 14:10:00,103.7,103.71,103.53,103.68,20421.0,94.274,94.2831,94.1195,94.2558,20421.0
2020-05-01 14:20:00,103.69,104.2,103.69,104.16,12774.0,94.2649,94.7286,94.2649,94.6922,12774.0
2020-05-01 14:30:00,104.12,104.19,103.95,104.12,18645.0,94.6558,94.7195,94.5013,94.6558,18645.0
2020-05-01 14:40:00,104.07,104.18,103.75,104.09,29028.0,94.6104,94.7104,94.3195,94.6286,29028.0
2020-05-01 14:50:00,104.08,104.32,103.9,104.3,21575.0,94.6195,94.8376,94.4558,94.8195,21575.0
2020-05-01 15:00:00,104.29,104.43,103.93,103.95,17664.0,94.8104,94.9376,94.4831,94.5013,17664.0
2020-05-01 15:10:00,103.9,104.04,103.84,104.0,46145.0,94.4558,94.5831,94.4013,94.5467,46145.0
2020-05-01 15:20:00,104.02,104.19,104.0,104.14,32210.0,94.5649,94.7195,94.5467,94.674,32210.0
2020-05-01 15:30:00,104.12,104.2,103.69,103.88,39541.0,94.6558,94.7286,94.2649,94.4376,39541.0
2020-05-01 15:40:00,103.89,104.21,103.81,104.19,58554.0,94.4467,94.7376,94.374,94.7195,58554.0
2020-05-01 15:50:00,104.16,104.17,103.38,103.63,305893.0,94.6922,94.7013,93.9831,94.2104,305893.0
2020-05-04 09:30:00,103.11,103.13,101.75,102.17,68385.0,93.7376,93.7558,92.5013,92.8831,68385.0
2020-05-04 09:40:00,102.14,103.1,102.11,102.9,27518.0,92.8558,93.7285,92.8285,93.5467,27518.0
2020-05-04 09:50:00,103.0,103.78,102.99,103.27,32822.0,93.6376,94.3467,93.6285,93.8831,32822.0
2020-05-04 10:00:00,103.35,103.71,103.25,103.26,20478.0,93.9558,94.2831,93.8649,93.874,20478.0
2020-05-04 10:10:00,103.27,103.84,103.27,103.7,20063.0,93.8831,94.4013,93.8831,94.274,20063.0
2020-05-04 10:20:00,103.71,103.71,102.79,102.99,24187.0,94.2831,94.2831,93.4467,93.6285,24187.0
2020-05-04 10:30:00,102.91,102.98,102.22,102.42,19814.0,93.5558,93.6194,92.9285,93.1104,19814.0
2020-05-04 10:40:00,102.41,102.98,102.3,102.98,27192.0,93.1013,93.6194,93.0013,93.6194,27192.0
2020-05-04 10:50:00,102.88,102.88,102.34,102.37,9370.0,93.5285,93.5285,93.0376,93.0649,9370.0
2020-05-04 11:00:00,102.3,102.75,102.28,102.6,17309.0,93.0013,93.4104,92.9831,93.274,17309.0
2020-05-04 11:10:00,102.57,102.86,102.5,102.6,11600.0,93.2467,93.5104,93.1831,93.274,11600.0
2020-05-04 11:20:00,102.6,102.61,102.08,102.16,21567.0,93.274,93.2831,92.8013,92.874,21567.0
2020-05-04 11:30:00,102.21,102.5,102.12,102.44,17214.0,92.9194,93.1831,92.8376,93.1285,17214.0
2020-05-04 11:40:00,102.48,102.82,102.48,102.78,14431.0,93.1649,93.474,93.1649,93.4376,14431.0
2020-05-04 11:50:00,102.86,102.95,102.66,102.79,13303.0,93.5104,93.5922,93.3285,93.4467,13303.0
2020-05-04 12:00:00,102.89,102.9,102.68,102.68,23748.0,93.5376,93.5467,93.3467,93.3467,23748.0
2020-05-04 12:10:00,102.72,102.74,102.48,102.52,19421.0,93.3831,93.4013,93.1649,93.2013,19421.0
2020-05-04 12:20:00,102.52,102.68,102.46,102.54,16855.0,93.2013,93.3467,93.1467,93.2194,16855.0
2020-05-04 12:30:00,102.59,102.62,101.89,101.92,31713.0,93.2649,93.2922,92.6285,92.6558,31713.0
2020-05-04 12:40:00,101.94,102.0,101.78,101.79,16997.0,92.674,92.7285,92.5285,92.5376,16997.0
2020-05-04 12:50:00,101.79,101.88,101.17,101.31,42141.0,92.5376,92.6194,91.974,92.1012,42141.0
2020-05-04 13:00:00,101.33,101.69,101.32,101.66,42177.0,92.1194,92.4467,92.1103,92.4194,42177.0
2020-05-04 13:10:00,101.64,101.64,100.99,101.25,51888.0,92.4013,92.4013,91.8103,92.0467,51888.0
2020-05-04 13:20:00,101.28,101.32,101.06,101.18,37534.0,92.074,92.1103,91.874,91.9831,37534.0
2020-05-04 13:30:00,101.21,101.55,101.0,101.34,39668.0,92.0103,92.3194,91.8194,92.1285,39668.0
2020-05-04 13:40:00,101.35,101.42,101.19,101.38,19061.0,92.1376,92.2012,91.9922,92.1649,19061.0
2020-05-04 13:50:00,101.36,101.64,101.24,101.64,21048.0,92.1467,92.4013,92.0376,92.4013,21048.0
2020-05-04 14:00:00,101.64,101.67,101.47,101.54,20884.0,92.4013,92.4285,92.2467,92.3103,20884.0
2020-05-04 14:10:00,101.57,102.04,101.57,101.95,17695.0,92.3376,92.7649,92.3376,92.6831,17695.0
2020-05-04 14:20:00,101.92,101.92,101.67,101.83,14636.0,92.6558,92.6558,92.4285,92.574,14636.0
2020-05-04 14:30:00,101.81,101.92,101.43,101.43,16365.0,92.5558,92.6558,92.2103,92.2103,16365.0
2020-05-04 14:40:00,101.43,101.61,101.32,101.61,17638.0,92.2103,92.374,92.1103,92.374,17638.0
2020-05-04 14:50:00,101.64,101.82,101.53,101.66,21855.0,92.4013,92.5649,92.3012,92.4194,21855.0
2020-05-04 15:00:00,101.66,101.8,101.55,101.71,30252.0,92.4194,92.5467,92.3194,92.4649,30252.0
2020-05-04 15:10:00,101.7,101.89,101.64,101.86,30231.0,92.4558,92.6285,92.4013,92.6013,30231.0
2020-05-04 15:20:00,101.86,102.24,101.84,102.18,29546.0,92.6013,92.9467,92.5831,92.8922,29546.0
2020-05-04 15:30:00,102.15,102.75,102.1,102.71,57644.0,92.8649,93.4104,92.8194,93.374,57644.0
2020-05-04 15:40:00,102.71,103.01,102.62,102.97,74452.0,93.374,93.6467,93.2922,93.6104,74452.0
2020-05-04 15:50:00,102.97,103.48,102.76,103.4,263033.0,93.6104,94.074,93.4194,94.0013,263033.0
2020-05-05 09:30:00,105.74,106.56,105.63,105.94,57704.0,96.1286,96.874,96.0286,96.3104,57704.0
2020-05-05 09:40:00,105.95,106.65,105.56,106.5,31989.0,96.3195,96.9559,95.9649,96.8195,31989.0
2020-05-05 09:50:00,106.52,107.13,106.33,107.06,24830.0,96.8377,97.3922,96.6649,97.3286,24830.0
2020-05-05 10:00:00,107.07,107.3,106.9,106.94,43321.0,97.3377,97.5468,97.1831,97.2195,43321.0
2020-05-05 10:10:00,106.96,106.96,106.5,106.82,23699.0,97.2377,97.2377,96.8195,97.1104,23699.0
2020-05-05 10:20:00,106.76,106.79,106.15,106.15,26951.0,97.0559,97.0831,96.5013,96.5013,26951.0
2020-05-05 10:30:00,106.2,106.51,106.2,106.4,15359.0,96.5468,96.8286,96.5468,96.7286,15359.0
2020-05-05 10:40:00,106.42,106.79,106.26,106.37,19735.0,96.7468,97.0831,96.6013,96.7013,19735.0
2020-05-05 10:50:00,106.34,106.65,106.14,106.53,21390.0,96.674,96.9559,96.4922,96.8468,21390.0
2020-05-05 11:00:00,106.57,106.91,106.52,106.87,14507.0,96.8831,97.1922,96.8377,97.1559,14507.0
2020-05-05 11:10:00,106.88,106.88,106.37,106.4,16988.0,97.165,97.165,96.7013,96.7286,16988.0
2020-05-05 11:20:00,106.44,106.7,106.39,106.52,44859.0,96.7649,97.0013,96.7195,96.8377,44859.0
2020-05-05 11:30:00,106.54,106.76,106.48,106.61,50332.0,96.8559,97.0559,96.8013,96.9195,50332.0
2020-05-05 11:40:00,106.63,106.83,106.59,106.81,57960.0,96.9377,97.1195,96.9013,97.1013,57960.0
2020-05-05 11:50:00,106.77,106.82,106.66,106.79,19378.0,97.065,97.1104,96.9649,97.0831,19378.0
2020-05-05 12:00:00,106.79,106.88,106.58,106.66,41671.0,97.0831,97.165,96.8922,96.9649,41671.0
2020-05-05 12:10:00,106.62,106.64,106.47,106.56,16604.0,96.9286,96.9468,96.7922,96.874,16604.0
2020-05-05 12:20:00,106.55,106.55,105.91,106.03,18810.0,96.8649,96.8649,96.2831,96.3922,18810.0
2020-05-05 12:30:00,106.06,106.14,105.86,106.01,20445.0,96.4195,96.4922,96.2377,96.374,20445.0
2020-05-05 12:40:00,106.03,106.03,105.72,105.74,18626.0,96.3922,96.3922,96.1104,96.1286,18626.0
2020-05-05 12:50:00,105.75,106.01,105.73,106.0,8188.0,96.1377,96.374,96.1195,96.3649,8188.0
2020-05-05 13:00:00,106.04,106.16,105.88,105.99,41719.0,96.4013,96.5104,96.2558,96.3558,41719.0
2020-05-05 13:10:00,106.01,106.25,105.96,106.17,18682.0,96.374,96.5922,96.3286,96.5195,18682.0
2020-05-05 13:20:00,106.15,106.38,106.03,106.38,20324.0,96.5013,96.7104,96.3922,96.7104,20324.0
2020-05-05 13:30:00,106.43,106.74,106.4,106.69,19611.0,96.7559,97.0377,96.7286,96.9922,19611.0
2020-05-05 13:40:00,106.68,106.94,106.66,106.94,33179.0,96.9831,97.2195,96.9649,97.2195,33179.0
2020-05-05 13:50:00,106.92,107.0,106.83,106.94,17016.0,97.2013,97.274,97.1195,97.2195,17016.0
2020-05-05 14:00:00,106.97,107.08,106.84,107.03,11884.0,97.2468,97.3468,97.1286,97.3013,11884.0
2020-05-05 14:10:00,107.02,107.2,107.0,107.17,19105.0,97.2922,97.4559,97.274,97.4286,19105.0
2020-05-05 14:20:00,107.21,107.25,107.12,107.2,14664.0,97.465,97.5013,97.3831,97.4559,14664.0
2020-05-05 14:30:00,107.21,107.21,107.03,107.09,12024.0,97.465,97.465,97.3013,97.3559,12024.0
2020-05-05 14:40:00,107.09,107.22,106.96,107.19,12900.0,97.3559,97.474,97.2377,97.4468,12900.0
2020-05-05 14:50:00,107.23,107.28,107.04,107.23,27542.0,97.4831,97.5286,97.3104,97.4831,27542.0
2020-05-05 15:00:00,107.2,107.2,107.02,107.13,14829.0,97.4559,97.4559,97.2922,97.3922,14829.0
2020-05-05 15:10:00,107.14,107.17,106.69,106.77,31434.0,97.4013,97.4286,96.9922,97.065,31434.0
2020-05-05 15:20:00,106.74,106.87,106.19,106.24,32199.0,97.0377,97.1559,96.5377,96.5831,32199.0
2020-05-05 15:30:00,106.24,106.3,105.32,105.45,40623.0,96.5831,96.6377,95.7468,95.8649,40623.0
2020-05-05 15:40:00,105.4,105.82,105.14,105.82,42829.0,95.8195,96.2013,95.5831,96.2013,42829.0
2020-05-05 15:50:00,105.83,106.26,105.77,105.95,149549.0,96.2104,96.6013,96.1558,96.3195,149549.0
2020-05-06 09:30:00,106.83,107.7,106.59,106.98,22724.0,97.1195,97.9104,96.9013,97.2559,22724.0
2020-05-06 09:40:00,106.99,107.29,106.85,106.9,14549.0,97.265,97.5377,97.1377,97.1831,14549.0
2020-05-06 09:50:00,106.9,107.18,106.12,106.26,49812.0,97.1831,97.4377,96.474,96.6013,49812.0
2020-05-06 10:00:00,106.36,106.42,105.58,105.61,39284.0,96.6922,96.7468,95.9831,96.0104,39284.0
2020-05-06 10:10:00,105.72,106.3,105.6,106.23,17183.0,96.1104,96.6377,96.0013,96.574,17183.0
2020-05-06 10:20:00,106.15,106.49,106.03,106.43,9100.0,96.5013,96.8104,96.3922,96.7559,9100.0
2020-05-06 10:30:00,106.46,106.83,106.46,106.51,10259.0,96.7831,97.1195,96.7831,96.8286,10259.0
2020-05-06 10:40:00,106.52,107.0,106.36,106.98,8679.0,96.8377,97.274,96.6922,97.2559,8679.0
2020-05-06 10:50:00,106.89,106.93,106.37,106.41,11572.0,97.174,97.2104,96.7013,96.7377,11572.0
2020-05-06 11:00:00,106.42,106.69,106.25,106.41,17397.0,96.7468,96.9922,96.5922,96.7377,17397.0
2020-05-06 11:10:00,106.38,106.51,106.17,106.22,14184.0,96.7104,96.8286,96.5195,96.5649,14184.0
2020-05-06 11:20:00,106.23,106.33,106.03,106.3,13612.0,96.574,96.6649,96.3922,96.6377,13612.0
2020-05-06 11:30:00,106.32,106.54,106.2,106.43,11483.0,96.6559,96.8559,96.5468,96.7559,11483.0
2020-05-06 11:40:00,106.43,106.46,106.16,106.16,16886.0,96.7559,96.7831,96.5104,96.5104,16886.0
2020-05-06 11:50:00,106.09,106.09,105.73,105.93,19295.0,96.4468,96.4468,96.1195,96.3013,19295.0
2020-05-06 12:00:00,106.0,106.11,105.83,105.87,58122.0,96.3649,96.4649,96.2104,96.2468,58122.0
2020-05-06 12:10:00,105.86,106.05,105.76,105.98,29409.0,96.2377,96.4104,96.1468,96.3468,29409.0
2020-05-06 12:20:00,105.98,106.11,105.92,106.0,17975.0,96.3468,96.4649,96.2922,96.3649,17975.0
2020-05-06 12:30:00,105.98,106.36,105.95,106.25,15942.0,96.3468,96.6922,96.3195,96.5922,15942.0
2020-05-06 12:40:00,106.25,106.35,106.0,106.34,15952.0,96.5922,96.6831,96.3649,96.674,15952.0
2020-05-06 12:50:00,106.33,106.36,106.05,106.05,14501.0,96.6649,96.6922,96.4104,96.4104,14501.0
2020-05-06 13:00:00,106.09,106.13,105.84,105.95,18626.0,96.4468,96.4831,96.2195,96.3195,18626.0
2020-05-06 13:10:00,105.94,106.09,105.88,106.04,41009.0,96.3104,96.4468,96.2558,96.4013,41009.0
2020-05-06 13:20:00,106.02,106.13,105.7,106.03,21813.0,96.3831,96.4831,96.0922,96.3922,21813.0
2020-05-06 13:30:00,105.99,106.06,105.84,106.05,20293.0,96.3558,96.4195,96.2195,96.4104,20293.0
2020-05-06 13:40:00,106.05,106.34,106.04,106.19,14367.0,96.4104,96.674,96.4013,96.5377,14367.0
2020-05-06 13:50:00,106.25,106.41,106.23,106.27,6282.0,96.5922,96.7377,96.574,96.6104,6282.0
2020-05-06 14:00:00,106.24,106.24,105.8,105.92,11095.0,96.5831,96.5831,96.1831,96.2922,11095.0
2020-05-06 14:10:00,105.88,105.93,105.6,105.84,10038.0,96.2558,96.3013,96.0013,96.2195,10038.0
2020-05-06 14:20:00,105.9,106.07,105.84,105.84,10579.0,96.274,96.4286,96.2195,96.2195,10579.0
2020-05-06 14:30:00,105.8,105.99,105.72,105.97,21661.0,96.1831,96.3558,96.1104,96.3377,21661.0
2020-05-06 14:40:00,105.99,106.19,105.8,106.14,12591.0,96.3558,96.5377,96.1831,96.4922,12591.0
2020-05-06 14:50:00,106.14,106.22,105.89,105.89,14285.0,96.4922,96.5649,96.2649,96.2649,14285.0
2020-05-06 15:00:00,105.95,106.13,105.78,106.13,14879.0,96.3195,96.4831,96.1649,96.4831,14879.0
2020-05-06 15:10:00,106.11,106.23,105.99,106.04,18795.0,96.4649,96.574,96.3558,96.4013,18795.0
2020-05-06 15:20:00,106.05,106.19,105.98,106.02,16455.0,96.4104,96.5377,96.3468,96.3831,16455.0
2020-05-06 15:30:00,105.99,105.99,105.26,105.3,20528.0,96.3558,96.3558,95.6922,95.7286,20528.0
2020-05-06 15:40:00,105.35,105.44,104.88,104.94,34194.0,95.774,95.8558,95.3467,95.4013,34194.0
2020-05-06 15:50:00,104.91,105.37,104.8,105.25,111489.0,95.374,95.7922,95.274,95.6831,111489.0
2020-05-07 09:30:00,106.95,107.74,106.59,106.64,40689.0,97.2286,97.9468,96.9013,96.9468,40689.0
2020-05-07 09:40:00,106.57,106.76,106.38,106.54,15196.0,96.8831,97.0559,96.7104,96.8559,15196.0
2020-05-07 09:50:00,106.49,106.59,106.26,106.42,7200.0,96.8104,96.9013,96.6013,96.7468,7200.0
2020-05-07 10:00:00,106.45,106.53,106.08,106.26,14285.0,96.774,96.8468,96.4377,96.6013,14285.0
2020-05-07 10:10:00,106.3,106.3,105.83,106.25,10941.0,96.6377,96.6377,96.2104,96.5922,10941.0
2020-05-07 10:20:00,106.25,106.55,106.1,106.5,12868.0,96.5922,96.8649,96.4559,96.8195,12868.0
2020-05-07 10:30:00,106.54,106.66,106.3,106.38,9596.0,96.8559,96.9649,96.6377,96.7104,9596.0
2020-05-07 10:40:00,106.34,106.5,106.05,106.21,16740.0,96.674,96.8195,96.4104,96.5559,16740.0
2020-05-07 10:50:00,106.21,106.31,105.96,106.18,11136.0,96.5559,96.6468,96.3286,96.5286,11136.0
2020-05-07 11:00:00,106.17,106.56,106.13,106.56,8774.0,96.5195,96.874,96.4831,96.874,8774.0
2020-05-07 11:10:00,106.55,106.84,106.55,106.79,9104.0,96.8649,97.1286,96.8649,97.0831,9104.0
2020-05-07 11:20:00,106.76,106.84,106.63,106.75,7441.0,97.0559,97.1286,96.9377,97.0468,7441.0
2020-05-07 11:30:00,106.79,106.86,106.63,106.65,13577.0,97.0831,97.1468,96.9377,96.9559,13577.0
2020-05-07 11:40:00,106.68,107.23,106.68,106.98,18308.0,96.9831,97.4831,96.9831,97.2559,18308.0
2020-05-07 11:50:00,106.93,107.05,106.91,106.94,12574.0,97.2104,97.3195,97.1922,97.2195,12574.0
2020-05-07 12:00:00,106.99,107.06,106.72,106.72,16217.0,97.265,97.3286,97.0195,97.0195,16217.0
2020-05-07 12:10:00,106.72,106.96,106.66,106.86,9466.0,97.0195,97.2377,96.9649,97.1468,9466.0
2020-05-07 12:20:00,106.88,107.07,106.86,107.02,9560.0,97.165,97.3377,97.1468,97.2922,9560.0
2020-05-07 12:30:00,106.99,107.03,106.74,106.82,14256.0,97.265,97.3013,97.0377,97.1104,14256.0
2020-05-07 12:40:00,106.82,106.93,106.74,106.82,6381.0,97.1104,97.2104,97.0377,97.1104,6381.0
2020-05-07 12:50:00,106.87,107.15,106.79,107.15,28506.0,97.1559,97.4104,97.0831,97.4104,28506.0
2020-05-07 13:00:00,107.13,107.3,107.08,107.29,8338.0,97.3922,97.5468,97.3468,97.5377,8338.0
2020-05-07 13:10:00,107.32,107.43,107.25,107.25,7272.0,97.565,97.665,97.5013,97.5013,7272.0
2020-05-07 13:20:00,107.25,107.32,107.02,107.05,12945.0,97.5013,97.565,97.2922,97.3195,12945.0
2020-05-07 13:30:00,107.1,107.3,107.1,107.18,12305.0,97.365,97.5468,97.365,97.4377,12305.0
2020-05-07 13:40:00,107.2,107.26,107.08,107.12,15831.0,97.4559,97.5104,97.3468,97.3831,15831.0
2020-05-07 13:50:00,107.1,107.12,106.83,106.98,15675.0,97.365,97.3831,97.1195,97.2559,15675.0
2020-05-07 14:00:00,106.96,107.05,106.83,106.89,13208.0,97.2377,97.3195,97.1195,97.174,13208.0
2020-05-07 14:10:00,106.88,106.97,106.81,106.9,11466.0,97.165,97.2468,97.1013,97.1831,11466.0
2020-05-07 14:20:00,106.87,106.89,106.6,106.68,25841.0,97.1559,97.174,96.9104,96.9831,25841.0
2020-05-07 14:30:00,106.75,106.76,106.62,106.67,7409.0,97.0468,97.0559,96.9286,96.974,7409.0
2020-05-07 14:40:00,106.69,106.8,106.57,106.7,11152.0,96.9922,97.0922,96.8831,97.0013,11152.0
2020-05-07 14:50:00,106.7,106.8,106.62,106.74,14427.0,97.0013,97.0922,96.9286,97.0377,14427.0
2020-05-07 15:00:00,106.74,106.94,106.48,106.93,16839.0,97.0377,97.2195,96.8013,97.2104,16839.0
2020-05-07 15:10:00,106.91,106.98,106.42,106.52,20252.0,97.1922,97.2559,96.7468,96.8377,20252.0
2020-05-07 15:20:00,106.47,106.71,106.47,106.66,19636.0,96.7922,97.0104,96.7922,96.9649,19636.0
2020-05-07 15:30:00,106.64,106.69,106.32,106.4,28456.0,96.9468,96.9922,96.6559,96.7286,28456.0
2020-05-07 15:40:00,106.36,106.63,106.29,106.39,23767.0,96.6922,96.9377,96.6286,96.7195,23767.0
2020-05-07 15:50:00,106.36,106.66,106.1,106.34,108510.0,96.6922,96.9649,96.4559,96.674,108510.0
2020-05-08 09:30:00,107.09,107.36,106.5,106.86,56175.0,97.3559,97.6013,96.8195,97.1468,56175.0
2020-05-08 09:40:00,106.97,107.56,106.87,107.41,19760.0,97.2468,97.7831,97.1559,97.6468,19760.0
2020-05-08 09:50:00,107.4,107.97,107.26,107.93,39534.0,97.6377,98.1559,97.5104,98.1195,39534.0
2020-05-08 10:00:00,107.87,108.2,107.86,108.05,15236.0,98.065,98.365,98.0559,98.2286,15236.0
2020-05-08 10:10:00,108.1,108.99,108.09,108.95,18261.0,98.2741,99.0832,98.265,99.0468,18261.0
2020-05-08 10:20:00,108.92,109.11,108.7,108.98,26721.0,99.0195,99.1923,98.8195,99.0741,26721.0
2020-05-08 10:30:00,109.09,109.09,108.53,108.6,12481.0,99.1741,99.1741,98.665,98.7286,12481.0
2020-05-08 10:40:00,108.6,108.76,108.16,108.18,13710.0,98.7286,98.8741,98.3286,98.3468,13710.0
2020-05-08 10:50:00,108.16,108.32,108.07,108.17,6650.0,98.3286,98.4741,98.2468,98.3377,6650.0
2020-05-08 11:00:00,108.2,108.56,107.98,108.54,14653.0,98.365,98.6922,98.165,98.6741,14653.0
2020-05-08 11:10:00,108.58,108.88,108.58,108.7,8698.0,98.7104,98.9832,98.7104,98.8195,8698.0
2020-05-08 11:20:00,108.7,108.8,108.55,108.8,14512.0,98.8195,98.9104,98.6832,98.9104,14512.0
2020-05-08 11:30:00,108.76,109.0,108.76,108.89,13974.0,98.8741,99.0923,98.8741,98.9922,13974.0
2020-05-08 11:40:00,108.87,109.22,108.82,108.86,12575.0,98.9741,99.2923,98.9286,98.965,12575.0
2020-05-08 11:50:00,108.88,109.0,108.73,108.97,8247.0,98.9832,99.0923,98.8468,99.065,8247.0
2020-05-08 12:00:00,109.0,109.21,108.9,109.12,17833.0,99.0923,99.2832,99.0013,99.2013,17833.0
2020-05-08 12:10:00,109.19,109.2,108.96,109.03,14621.0,99.265,99.2741,99.0559,99.1195,14621.0
2020-05-08 12:20:00,109.04,109.17,109.0,109.15,12576.0,99.1286,99.2468,99.0923,99.2286,12576.0
2020-05-08 12:30:00,109.14,109.33,109.12,109.19,11951.0,99.2195,99.3923,99.2013,99.265,11951.0
2020-05-08 12:40:00,109.2,109.39,109.16,109.33,27774.0,99.2741,99.4468,99.2377,99.3923,27774.0
2020-05-08 12:50:00,109.36,109.63,109.33,109.57,28820.0,99.4195,99.665,99.3923,99.6104,28820.0
2020-05-08 13:00:00,109.57,109.7,109.47,109.6,18026.0,99.6104,99.7286,99.5195,99.6377,18026.0
2020-05-08 13:10:00,109.63,109.67,109.41,109.48,13225.0,99.665,99.7013,99.465,99.5286,13225.0
2020-05-08 13:20:00,109.42,109.47,109.19,109.2,18747.0,99.4741,99.5195,99.265,99.2741,18747.0
2020-05-08 13:30:00,109.21,109.39,109.17,109.26,15226.0,99.2832,99.4468,99.2468,99.3286,15226.0
2020-05-08 13:40:00,109.27,109.32,108.8,108.91,21346.0,99.3377,99.3832,98.9104,99.0104,21346.0
2020-05-08 13:50:00,108.89,109.05,108.85,109.02,11741.0,98.9922,99.1377,98.9559,99.1104,11741.0
2020-05-08 14:00:00,109.04,109.09,108.87,108.97,16339.0,99.1286,99.1741,98.9741,99.065,16339.0
2020-05-08 14:10:00,108.95,109.3,108.95,109.3,10441.0,99.0468,99.365,99.0468,99.365,10441.0
2020-05-08 14:20:00,109.26,109.38,109.23,109.32,13801.0,99.3286,99.4377,99.3013,99.3832,13801.0
2020-05-08 14:30:00,109.35,109.37,109.15,109.29,9531.0,99.4104,99.4286,99.2286,99.3559,9531.0
2020-05-08 14:40:00,109.31,109.59,109.31,109.51,14826.0,99.3741,99.6286,99.3741,99.5559,14826.0
2020-05-08 14:50:00,109.52,109.66,109.42,109.43,15740.0,99.565,99.6923,99.4741,99.4832,15740.0
2020-05-08 15:00:00,109.49,109.67,109.47,109.48,17174.0,99.5377,99.7013,99.5195,99.5286,17174.0
2020-05-08 15:10:00,109.48,109.52,109.31,109.46,9988.0,99.5286,99.565,99.3741,99.5104,9988.0
2020-05-08 15:20:00,109.41,109.55,109.41,109.48,15393.0,99.465,99.5923,99.465,99.5286,15393.0
2020-05-08 15:30:00,109.48,109.65,109.36,109.62,22345.0,99.5286,99.6832,99.4195,99.6559,22345.0
2020-05-08 15:40:00,109.62,109.68,109.46,109.53,41781.0,99.6559,99.7104,99.5104,99.5741,41781.0
2020-05-08 15:50:00,109.54,109.87,109.52,109.77,129474.0,99.5832,99.8832,99.565,99.7923,129474.0
2020-05-11 09:30:00,108.04,108.54,107.62,107.71,62910.0,98.2195,98.6741,97.8377,97.9195,62910.0
2020-05-11 09:40:00,107.65,108.04,107.51,107.59,44100.0,97.865,98.2195,97.7377,97.8104,44100.0
2020-05-11 09:50:00,107.61,107.84,107.29,107.49,57950.0,97.8286,98.0377,97.5377,97.7195,57950.0
2020-05-11 10:00:00,107.32,107.74,107.25,107.43,33407.0,97.565,97.9468,97.5013,97.665,33407.0
2020-05-11 10:10:00,107.42,107.64,107.27,107.43,20512.0,97.6559,97.8559,97.5195,97.665,20512.0
2020-05-11 10:20:00,107.45,107.89,107.45,107.71,15641.0,97.6831,98.0831,97.6831,97.9195,15641.0
2020-05-11 10:30:00,107.62,107.95,107.41,107.68,23142.0,97.8377,98.1377,97.6468,97.8922,23142.0
2020-05-11 10:40:00,107.7,107.86,107.51,107.78,16845.0,97.9104,98.0559,97.7377,97.9831,16845.0
2020-05-11 10:50:00,107.82,107.87,107.3,107.4,31095.0,98.0195,98.065,97.5468,97.6377,31095.0
2020-05-11 11:00:00,107.4,107.6,107.34,107.49,16273.0,97.6377,97.8195,97.5831,97.7195,16273.0
2020-05-11 11:10:00,107.54,107.76,107.39,107.67,12954.0,97.765,97.965,97.6286,97.8831,12954.0
2020-05-11 11:20:00,107.74,107.87,107.62,107.81,25551.0,97.9468,98.065,97.8377,98.0104,25551.0
2020-05-11 11:30:00,107.83,108.0,107.79,107.96,30446.0,98.0286,98.1831,97.9922,98.1468,30446.0
2020-05-11 11:40:00,107.97,108.14,107.92,108.1,9358.0,98.1559,98.3104,98.1104,98.2741,9358.0
2020-05-11 11:50:00,108.07,108.23,108.03,108.23,11082.0,98.2468,98.3922,98.2104,98.3922,11082.0
2020-05-11 12:00:00,108.26,108.34,108.17,108.22,11247.0,98.4195,98.4922,98.3377,98.3832,11247.0
2020-05-11 12:10:00,108.27,108.47,108.09,108.32,14101.0,98.4286,98.6104,98.265,98.4741,14101.0
2020-05-11 12:20:00,108.29,108.35,108.17,108.3,15642.0,98.4468,98.5013,98.3377,98.4559,15642.0
2020-05-11 12:30:00,108.29,108.4,108.25,108.4,10245.0,98.4468,98.5468,98.4104,98.5468,10245.0
2020-05-11 12:40:00,108.39,108.4,108.17,108.27,12555.0,98.5377,98.5468,98.3377,98.4286,12555.0
2020-05-11 12:50:00,108.24,108.46,108.17,108.4,5520.0,98.4013,98.6013,98.3377,98.5468,5520.0
2020-05-11 13:00:00,108.34,108.82,108.34,108.81,10537.0,98.4922,98.9286,98.4922,98.9195,10537.0
2020-05-11 13:10:00,108.79,108.81,108.61,108.64,27777.0,98.9013,98.9195,98.7377,98.765,27777.0
2020-05-11 13:20:00,108.68,108.94,108.62,108.94,30581.0,98.8013,99.0377,98.7468,99.0377,30581.0
2020-05-11 13:30:00,108.96,109.4,108.96,109.38,10379.0,99.0559,99.4559,99.0559,99.4377,10379.0
2020-05-11 13:40:00,109.36,109.44,109.11,109.12,15508.0,99.4195,99.4923,99.1923,99.2013,15508.0
2020-05-11 13:50:00,109.13,109.19,109.05,109.09,10802.0,99.2104,99.265,99.1377,99.1741,10802.0
2020-05-11 14:00:00,109.09,109.14,108.79,108.87,17218.0,99.1741,99.2195,98.9013,98.9741,17218.0
2020-05-11 14:10:00,108.82,109.06,108.81,109.04,8402.0,98.9286,99.1468,98.9195,99.1286,8402.0
2020-05-11 14:20:00,109.07,109.12,108.68,108.79,30186.0,99.1559,99.2013,98.8013,98.9013,30186.0
2020-05-11 14:30:00,108.75,109.1,108.75,109.06,8569.0,98.865,99.1832,98.865,99.1468,8569.0
2020-05-11 14:40:00,109.05,109.07,108.89,109.04,15002.0,99.1377,99.1559,98.9922,99.1286,15002.0
2020-05-11 14:50:00,109.01,109.13,109.01,109.02,35611.0,99.1013,99.2104,99.1013,99.1104,35611.0
2020-05-11 15:00:00,109.01,109.28,109.01,109.22,18655.0,99.1013,99.3468,99.1013,99.2923,18655.0
2020-05-11 15:10:00,109.21,109.28,109.09,109.16,17976.0,99.2832,99.3468,99.1741,99.2377,17976.0
2020-05-11 15:20:00,109.2,109.2,108.86,108.99,14740.0,99.2741,99.2741,98.965,99.0832,14740.0
2020-05-11 15:30:00,108.99,109.06,108.75,108.88,19924.0,99.0832,99.1468,98.865,98.9832,19924.0
2020-05-11 15:40:00,108.89,109.02,108.67,108.71,33424.0,98.9922,99.1104,98.7922,98.8286,33424.0
2020-05-11 15:50:00,108.68,108.76,108.41,108.41,109613.0,98.8013,98.8741,98.5559,98.5559,109613.0
2020-05-12 09:30:00,109.69,109.69,108.84,108.95,38887.0,99.7195,99.7195,98.9468,99.0468,38887.0
2020-05-12 09:40:00,108.85,109.06,108.21,108.66,23377.0,98.9559,99.1468,98.3741,98.7832,23377.0
2020-05-12 09:50:00,108.64,109.05,108.11,108.98,29632.0,98.765,99.1377,98.2831,99.0741,29632.0
2020-05-12 10:00:00,109.07,109.39,109.0,109.14,24861.0,99.1559,99.4468,99.0923,99.2195,24861.0
2020-05-12 10:10:00,109.19,109.74,108.98,109.74,24251.0,99.265,99.765,99.0741,99.765,24251.0
2020-05-12 10:20:00,109.64,109.97,109.48,109.54,30401.0,99.6741,99.9741,99.5286,99.5832,30401.0
2020-05-12 10:30:00,109.56,110.09,109.44,109.81,23333.0,99.6013,100.0832,99.4923,99.8286,23333.0
2020-05-12 10:40:00,109.81,109.91,109.16,109.25,16245.0,99.8286,99.9195,99.2377,99.3195,16245.0
2020-05-12 10:50:00,109.2,109.52,109.09,109.37,9238.0,99.2741,99.565,99.1741,99.4286,9238.0
2020-05-12 11:00:00,109.33,109.85,109.23,109.81,27943.0,99.3923,99.865,99.3013,99.8286,27943.0
2020-05-12 11:10:00,109.83,109.93,109.44,109.56,23975.0,99.8468,99.9377,99.4923,99.6013,23975.0
2020-05-12 11:20:00,109.59,109.84,109.56,109.79,16578.0,99.6286,99.8559,99.6013,99.8104,16578.0
2020-05-12 11:30:00,109.83,109.91,109.75,109.83,12260.0,99.8468,99.9195,99.7741,99.8468,12260.0
2020-05-12 11:40:00,109.79,109.87,109.7,109.73,13084.0,99.8104,99.8832,99.7286,99.7559,13084.0
2020-05-12 11:50:00,109.73,109.98,109.71,109.97,9125.0,99.7559,99.9832,99.7377,99.9741,9125.0
2020-05-12 12:00:00,110.0,110.27,109.93,110.19,22021.0,100.0014,100.2468,99.9377,100.1741,22021.0
2020-05-12 12:10:00,110.2,110.21,109.84,110.07,22858.0,100.1832,100.1923,99.8559,100.065,22858.0
2020-05-12 12:20:00,110.05,110.42,110.01,110.42,14832.0,100.0468,100.3832,100.0104,100.3832,14832.0
2020-05-12 12:30:00,110.42,110.59,110.39,110.53,15056.0,100.3832,100.5377,100.3559,100.4832,15056.0
2020-05-12 12:40:00,110.55,110.55,110.37,110.41,16829.0,100.5014,100.5014,100.3377,100.3741,16829.0
2020-05-12 12:50:00,110.4,110.47,110.28,110.45,12393.0,100.365,100.4286,100.2559,100.4105,12393.0
2020-05-12 13:00:00,110.44,110.66,110.38,110.66,34290.0,100.4014,100.6014,100.3468,100.6014,34290.0
2020-05-12 13:10:00,110.63,110.63,110.1,110.11,42872.0,100.5741,100.5741,100.0923,100.1014,42872.0
2020-05-12 13:20:00,110.08,110.12,109.28,109.29,15341.0,100.0741,100.1104,99.3468,99.3559,15341.0
2020-05-12 13:30:00,109.27,109.35,109.16,109.28,14280.0,99.3377,99.4104,99.2377,99.3468,14280.0
2020-05-12 13:40:00,109.26,109.45,109.14,109.4,9130.0,99.3286,99.5013,99.2195,99.4559,9130.0
2020-05-12 13:50:00,109.42,109.55,109.38,109.54,11008.0,99.4741,99.5923,99.4377,99.5832,11008.0
2020-05-12 14:00:00,109.56,109.57,109.35,109.4,15809.0,99.6013,99.6104,99.4104,99.4559,15809.0
2020-05-12 14:10:00,109.35,109.39,108.97,109.08,11100.0,99.4104,99.4468,99.065,99.165,11100.0
2020-05-12 14:20:00,109.06,109.27,109.06,109.14,11508.0,99.1468,99.3377,99.1468,99.2195,11508.0
2020-05-12 14:30:00,109.13,109.18,109.04,109.11,17616.0,99.2104,99.2559,99.1286,99.1923,17616.0
2020-05-12 14:40:00,109.12,109.14,108.68,108.84,13113.0,99.2013,99.2195,98.8013,98.9468,13113.0
2020-05-12 14:50:00,108.81,109.0,108.73,108.99,9280.0,98.9195,99.0923,98.8468,99.0832,9280.0
2020-05-12 15:00:00,108.95,109.08,108.85,108.96,8767.0,99.0468,99.165,98.9559,99.0559,8767.0
2020-05-12 15:10:00,108.92,108.92,108.65,108.67,19800.0,99.0195,99.0195,98.7741,98.7922,19800.0
2020-05-12 15:20:00,108.66,108.74,108.06,108.07,64410.0,98.7832,98.8559,98.2377,98.2468,64410.0
2020-05-12 15:30:00,108.06,108.25,107.72,107.84,72778.0,98.2377,98.4104,97.9286,98.0377,72778.0
2020-05-12 15:40:00,107.82,107.82,107.24,107.4,110545.0,98.0195,98.0195,97.4922,97.6377,110545.0
2020-05-12 15:50:00,107.35,107.41,106.45,106.5,335832.0,97.5922,97.6468,96.774,96.8195,335832.0
2020-05-13 09:30:00,106.57,107.38,105.23,105.86,39230.0,96.8831,97.6195,95.6649,96.2377,39230.0
2020-05-13 09:40:00,105.99,106.04,105.28,105.71,14102.0,96.3558,96.4013,95.7104,96.1013,14102.0
2020-05-13 09:50:00,105.73,105.95,105.36,105.8,19497.0,96.1195,96.3195,95.7831,96.1831,19497.0
2020-05-13 10:00:00,105.76,106.56,105.73,106.41,31365.0,96.1468,96.874,96.1195,96.7377,31365.0
2020-05-13 10:10:00,106.26,106.65,106.19,106.32,18415.0,96.6013,96.9559,96.5377,96.6559,18415.0
2020-05-13 10:20:00,106.27,106.69,106.03,106.47,92278.0,96.6104,96.9922,96.3922,96.7922,92278.0
2020-05-13 10:30:00,106.49,106.93,106.41,106.72,64799.0,96.8104,97.2104,96.7377,97.0195,64799.0
2020-05-13 10:40:00,106.77,106.87,106.03,106.05,62429.0,97.065,97.1559,96.3922,96.4104,62429.0
2020-05-13 10:50:00,106.07,106.19,105.47,105.5,48780.0,96.4286,96.5377,95.8831,95.9104,48780.0
2020-05-13 11:00:00,105.48,105.6,105.3,105.3,83352.0,95.8922,96.0013,95.7286,95.7286,83352.0
2020-05-13 11:10:00,105.37,105.89,105.33,105.5,44863.0,95.7922,96.2649,95.7558,95.9104,44863.0
2020-05-13 11:20:00,105.47,105.51,104.86,105.23,36649.0,95.8831,95.9195,95.3286,95.6649,36649.0
2020-05-13 11:30:00,105.19,105.5,104.77,104.97,31323.0,95.6286,95.9104,95.2467,95.4286,31323.0
2020-05-13 11:40:00,105.04,105.04,104.29,104.4,29215.0,95.4922,95.4922,94.8104,94.9104,29215.0
2020-05-13 11:50:00,104.47,104.65,104.13,104.49,34074.0,94.974,95.1377,94.6649,94.9922,34074.0
2020-05-13 12:00:00,104.49,104.69,103.87,103.87,44564.0,94.9922,95.174,94.4286,94.4286,44564.0
2020-05-13 12:10:00,103.92,104.16,103.6,104.0,46530.0,94.474,94.6922,94.1831,94.5467,46530.0
2020-05-13 12:20:00,104.04,104.63,104.04,104.58,38275.0,94.5831,95.1195,94.5831,95.074,38275.0
2020-05-13 12:30:00,104.55,104.63,104.29,104.41,24745.0,95.0467,95.1195,94.8104,94.9195,24745.0
2020-05-13 12:40:00,104.4,104.4,104.0,104.22,28486.0,94.9104,94.9104,94.5467,94.7467,28486.0
2020-05-13 12:50:00,104.23,104.29,103.79,103.91,25575.0,94.7558,94.8104,94.3558,94.4649,25575.0
2020-05-13 13:00:00,103.92,103.96,103.22,103.33,24558.0,94.474,94.5104,93.8376,93.9376,24558.0
2020-05-13 13:10:00,103.4,104.07,103.36,103.96,17633.0,94.0013,94.6104,93.9649,94.5104,17633.0
2020-05-13 13:20:00,103.97,104.05,103.71,103.95,12506.0,94.5195,94.5922,94.2831,94.5013,12506.0
2020-05-13 13:30:00,103.85,103.98,103.7,103.87,15604.0,94.4104,94.5286,94.274,94.4286,15604.0
2020-05-13 13:40:00,103.87,103.96,103.64,103.73,15149.0,94.4286,94.5104,94.2195,94.3013,15149.0
2020-05-13 13:50:00,103.81,103.82,103.33,103.33,19622.0,94.374,94.3831,93.9376,93.9376,19622.0
2020-05-13 14:00:00,103.26,103.33,103.01,103.33,30256.0,93.874,93.9376,93.6467,93.9376,30256.0
2020-05-13 14:10:00,103.31,103.66,103.17,103.36,91280.0,93.9195,94.2376,93.7922,93.9649,91280.0
2020-05-13 14:20:00,103.36,103.51,103.05,103.16,39757.0,93.9649,94.1013,93.6831,93.7831,39757.0
2020-05-13 14:30:00,103.18,103.37,103.14,103.28,16476.0,93.8013,93.974,93.7649,93.8922,16476.0
2020-05-13 14:40:00,103.27,103.31,103.01,103.19,22189.0,93.8831,93.9195,93.6467,93.8104,22189.0
2020-05-13 14:50:00,103.12,103.17,102.73,102.79,50158.0,93.7467,93.7922,93.3922,93.4467,50158.0
2020-05-13 15:00:00,102.8,103.45,102.8,103.12,36071.0,93.4558,94.0467,93.4558,93.7467,36071.0
2020-05-13 15:10:00,103.15,103.24,102.8,102.92,41838.0,93.774,93.8558,93.4558,93.5649,41838.0
2020-05-13 15:20:00,102.92,103.01,102.36,102.61,56034.0,93.5649,93.6467,93.0558,93.2831,56034.0
2020-05-13 15:30:00,102.59,102.98,102.44,102.84,48559.0,93.2649,93.6194,93.1285,93.4922,48559.0
2020-05-13 15:40:00,102.87,103.34,102.68,103.2,71093.0,93.5194,93.9467,93.3467,93.8195,71093.0
2020-05-13 15:50:00,103.19,104.06,103.12,103.86,190456.0,93.8104,94.6013,93.7467,94.4195,190456.0
2020-05-14 09:30:00,103.51,103.51,101.92,102.07,48174.0,94.1013,94.1013,92.6558,92.7922,48174.0
2020-05-14 09:40:00,102.07,102.11,101.69,101.69,26842.0,92.7922,92.8285,92.4467,92.4467,26842.0
2020-05-14 09:50:00,101.81,101.88,100.56,100.64,57234.0,92.5558,92.6194,91.4194,91.4921,57234.0
2020-05-14 10:00:00,100.57,101.29,100.46,101.29,49092.0,91.4285,92.0831,91.3285,92.0831,49092.0
2020-05-14 10:10:00,101.22,101.46,100.86,101.17,38627.0,92.0194,92.2376,91.6922,91.974,38627.0
2020-05-14 10:20:00,101.19,101.67,100.88,100.93,32728.0,91.9922,92.4285,91.7103,91.7558,32728.0
2020-05-14 10:30:00,100.9,102.0,100.89,101.99,26503.0,91.7285,92.7285,91.7194,92.7194,26503.0
2020-05-14 10:40:00,101.89,102.51,101.73,102.51,22588.0,92.6285,93.1922,92.4831,93.1922,22588.0
2020-05-14 10:50:00,102.49,102.82,102.38,102.38,37673.0,93.174,93.474,93.074,93.074,37673.0
2020-05-14 11:00:00,102.44,103.24,102.43,103.07,36087.0,93.1285,93.8558,93.1194,93.7013,36087.0
2020-05-14 11:10:00,103.12,103.78,103.09,103.74,33310.0,93.7467,94.3467,93.7195,94.3104,33310.0
2020-05-14 11:20:00,103.67,103.67,102.61,102.7,16050.0,94.2467,94.2467,93.2831,93.3649,16050.0
2020-05-14 11:30:00,102.7,102.93,102.57,102.63,16413.0,93.3649,93.574,93.2467,93.3013,16413.0
2020-05-14 11:40:00,102.46,102.46,102.07,102.27,18746.0,93.1467,93.1467,92.7922,92.974,18746.0
2020-05-14 11:50:00,102.23,102.65,102.13,102.16,8108.0,92.9376,93.3194,92.8467,92.874,8108.0
2020-05-14 12:00:00,102.17,102.37,101.98,102.01,18543.0,92.8831,93.0649,92.7103,92.7376,18543.0
2020-05-14 12:10:00,102.0,102.26,101.92,102.07,25617.0,92.7285,92.9649,92.6558,92.7922,25617.0
2020-05-14 12:20:00,102.09,102.45,102.08,102.3,21557.0,92.8103,93.1376,92.8013,93.0013,21557.0
2020-05-14 12:30:00,102.29,102.56,102.2,102.4,12313.0,92.9922,93.2376,92.9103,93.0922,12313.0
2020-05-14 12:40:00,102.39,102.51,102.09,102.1,26421.0,93.0831,93.1922,92.8103,92.8194,26421.0
2020-05-14 12:50:00,102.11,103.12,102.0,103.11,16201.0,92.8285,93.7467,92.7285,93.7376,16201.0
2020-05-14 13:00:00,103.14,103.15,102.67,102.71,16387.0,93.7649,93.774,93.3376,93.374,16387.0
2020-05-14 13:10:00,102.74,102.93,102.66,102.91,15413.0,93.4013,93.574,93.3285,93.5558,15413.0
2020-05-14 13:20:00,102.93,103.14,102.81,103.12,12469.0,93.574,93.7649,93.4649,93.7467,12469.0
2020-05-14 13:30:00,103.04,103.31,102.94,103.04,19104.0,93.674,93.9195,93.5831,93.674,19104.0
2020-05-14 13:40:00,102.99,103.2,102.93,103.09,11831.0,93.6285,93.8195,93.574,93.7195,11831.0
2020-05-14 13:50:00,103.13,103.14,102.8,102.81,10971.0,93.7558,93.7649,93.4558,93.4649,10971.0
2020-05-14 14:00:00,102.75,102.81,102.48,102.63,16664.0,93.4104,93.4649,93.1649,93.3013,16664.0
2020-05-14 14:10:00,102.6,102.93,102.6,102.8,10483.0,93.274,93.574,93.274,93.4558,10483.0
2020-05-14 14:20:00,102.86,103.14,102.86,103.1,11136.0,93.5104,93.7649,93.5104,93.7285,11136.0
2020-05-14 14:30:00,103.11,103.23,102.72,102.81,20015.0,93.7376,93.8467,93.3831,93.4649,20015.0
2020-05-14 14:40:00,102.8,103.01,102.59,103.01,17843.0,93.4558,93.6467,93.2649,93.6467,17843.0
2020-05-14 14:50:00,102.98,103.59,102.86,103.55,15888.0,93.6194,94.174,93.5104,94.1376,15888.0
2020-05-14 15:00:00,103.56,104.25,103.52,104.18,20832.0,94.1467,94.774,94.1104,94.7104,20832.0
2020-05-14 15:10:00,104.17,104.21,103.85,104.05,25149.0,94.7013,94.7376,94.4104,94.5922,25149.0
2020-05-14 15:20:00,104.03,104.63,103.99,104.63,27150.0,94.574,95.1195,94.5376,95.1195,27150.0
2020-05-14 15:30:00,104.6,104.74,104.07,104.08,43904.0,95.0922,95.2195,94.6104,94.6195,43904.0
2020-05-14 15:40:00,104.05,104.47,103.8,104.36,106962.0,94.5922,94.974,94.3649,94.874,106962.0
2020-05-14 15:50:00,104.43,105.57,104.43,105.54,299894.0,94.9376,95.974,94.9376,95.9468,299894.0
2020-05-15 09:30:00,102.8,103.05,102.15,102.84,165989.0,93.4558,93.6831,92.8649,93.4922,165989.0
2020-05-15 09:40:00,102.84,103.56,102.41,102.52,48595.0,93.4922,94.1467,93.1013,93.2013,48595.0
2020-05-15 09:50:00,102.58,103.0,102.37,102.93,44076.0,93.2558,93.6376,93.0649,93.574,44076.0
2020-05-15 10:00:00,102.93,103.01,102.44,102.65,54899.0,93.574,93.6467,93.1285,93.3194,54899.0
2020-05-15 10:10:00,102.62,103.3,102.59,102.88,48559.0,93.2922,93.9104,93.2649,93.5285,48559.0
2020-05-15 10:20:00,102.83,102.9,102.4,102.61,36710.0,93.4831,93.5467,93.0922,93.2831,36710.0
2020-05-15 10:30:00,102.54,102.61,101.59,101.77,124198.0,93.2194,93.2831,92.3558,92.5194,124198.0
2020-05-15 10:40:00,101.77,101.82,101.41,101.61,45585.0,92.5194,92.5649,92.1922,92.374,45585.0
2020-05-15 10:50:00,101.63,101.68,100.69,100.72,69799.0,92.3922,92.4376,91.5376,91.5649,69799.0
2020-05-15 11:00:00,100.73,100.73,100.09,100.24,157862.0,91.574,91.574,90.9921,91.1285,157862.0
2020-05-15 11:10:00,100.24,100.68,100.17,100.52,161919.0,91.1285,91.5285,91.0649,91.3831,161919.0
2020-05-15 11:20:00,100.47,100.92,100.38,100.5,75886.0,91.3376,91.7467,91.2558,91.3649,75886.0
2020-05-15 11:30:00,100.46,100.9,100.37,100.58,53382.0,91.3285,91.7285,91.2467,91.4376,53382.0
2020-05-15 11:40:00,100.6,100.67,100.36,100.53,93519.0,91.4558,91.5194,91.2376,91.3921,93519.0
2020-05-15 11:50:00,100.52,100.62,100.33,100.47,46813.0,91.3831,91.474,91.2103,91.3376,46813.0
2020-05-15 12:00:00,100.45,101.47,100.43,101.47,29526.0,91.3194,92.2467,91.3012,92.2467,29526.0
2020-05-15 12:10:00,101.47,101.48,100.8,100.88,58562.0,92.2467,92.2558,91.6376,91.7103,58562.0
2020-05-15 12:20:00,100.85,101.21,100.84,101.13,49830.0,91.6831,92.0103,91.674,91.9376,49830.0
2020-05-15 12:30:00,101.1,101.49,101.0,101.49,32863.0,91.9103,92.2649,91.8194,92.2649,32863.0
2020-05-15 12:40:00,101.48,101.93,101.35,101.48,129439.0,92.2558,92.6649,92.1376,92.2558,129439.0
2020-05-15 12:50:00,101.47,101.84,101.45,101.7,83328.0,92.2467,92.5831,92.2285,92.4558,83328.0
2020-05-15 13:00:00,101.71,102.36,101.7,102.31,33816.0,92.4649,93.0558,92.4558,93.0104,33816.0
2020-05-15 13:10:00,102.34,102.56,102.14,102.2,30510.0,93.0376,93.2376,92.8558,92.9103,30510.0
2020-05-15 13:20:00,102.2,102.29,101.97,102.18,15306.0,92.9103,92.9922,92.7013,92.8922,15306.0
2020-05-15 13:30:00,102.2,102.24,101.8,101.99,34999.0,92.9103,92.9467,92.5467,92.7194,34999.0
2020-05-15 13:40:00,101.95,102.02,101.8,101.89,34915.0,92.6831,92.7467,92.5467,92.6285,34915.0
2020-05-15 13:50:00,101.84,102.31,101.79,102.29,16868.0,92.5831,93.0104,92.5376,92.9922,16868.0
2020-05-15 14:00:00,102.3,102.69,102.19,102.19,40012.0,93.0013,93.3558,92.9013,92.9013,40012.0
2020-05-15 14:10:00,102.2,102.26,101.89,102.08,45346.0,92.9103,92.9649,92.6285,92.8013,45346.0
2020-05-15 14:20:00,102.1,102.17,101.92,102.11,47680.0,92.8194,92.8831,92.6558,92.8285,47680.0
2020-05-15 14:30:00,102.1,102.18,101.76,101.91,34086.0,92.8194,92.8922,92.5103,92.6467,34086.0
2020-05-15 14:40:00,101.94,102.18,101.83,101.92,32002.0,92.674,92.8922,92.574,92.6558,32002.0
2020-05-15 14:50:00,101.93,102.09,101.25,101.29,81111.0,92.6649,92.8103,92.0467,92.0831,81111.0
2020-05-15 15:00:00,101.42,101.77,101.26,101.69,48144.0,92.2012,92.5194,92.0558,92.4467,48144.0
2020-05-15 15:10:00,101.7,101.89,101.3,101.36,44731.0,92.4558,92.6285,92.0922,92.1467,44731.0
2020-05-15 15:20:00,101.37,101.64,101.23,101.56,44529.0,92.1558,92.4013,92.0285,92.3285,44529.0
2020-05-15 15:30:00,101.62,102.0,101.51,101.66,75107.0,92.3831,92.7285,92.2831,92.4194,75107.0
2020-05-15 15:40:00,101.66,102.14,101.51,102.14,78979.0,92.4194,92.8558,92.2831,92.8558,78979.0
2020-05-15 15:50:00,102.13,102.13,101.4,101.81,407246.0,92.8467,92.8467,92.1831,92.5558,407246.0
2020-05-18 09:30:00,105.08,105.47,104.56,105.31,101332.0,95.5286,95.8831,95.0558,95.7377,101332.0
2020-05-18 09:40:00,105.29,106.65,105.14,106.2,63899.0,95.7195,96.9559,95.5831,96.5468,63899.0
2020-05-18 09:50:00,106.34,106.71,105.83,106.59,50440.0,96.674,97.0104,96.2104,96.9013,50440.0
2020-05-18 10:00:00,106.59,106.86,106.2,106.36,105285.0,96.9013,97.1468,96.5468,96.6922,105285.0
2020-05-18 10:10:00,106.43,106.49,106.13,106.4,37213.0,96.7559,96.8104,96.4831,96.7286,37213.0
2020-05-18 10:20:00,106.42,106.58,106.0,106.13,67500.0,96.7468,96.8922,96.3649,96.4831,67500.0
2020-05-18 10:30:00,106.26,106.77,106.15,106.65,22935.0,96.6013,97.065,96.5013,96.9559,22935.0
2020-05-18 10:40:00,106.6,106.94,106.58,106.93,22973.0,96.9104,97.2195,96.8922,97.2104,22973.0
2020-05-18 10:50:00,106.9,107.2,106.69,107.07,23471.0,97.1831,97.4559,96.9922,97.3377,23471.0
2020-05-18 11:00:00,107.09,107.15,106.84,106.95,47737.0,97.3559,97.4104,97.1286,97.2286,47737.0
2020-05-18 11:10:00,106.99,107.2,106.86,107.15,15404.0,97.265,97.4559,97.1468,97.4104,15404.0
2020-05-18 11:20:00,107.2,107.47,107.2,107.3,17548.0,97.4559,97.7013,97.4559,97.5468,17548.0
2020-05-18 11:30:00,107.28,107.62,107.05,107.05,31571.0,97.5286,97.8377,97.3195,97.3195,31571.0
2020-05-18 11:40:00,107.05,107.32,107.0,107.09,19133.0,97.3195,97.565,97.274,97.3559,19133.0
2020-05-18 11:50:00,107.07,107.32,106.96,107.11,25412.0,97.3377,97.565,97.2377,97.374,25412.0
2020-05-18 12:00:00,107.1,107.23,106.86,107.08,51871.0,97.365,97.4831,97.1468,97.3468,51871.0
2020-05-18 12:10:00,107.05,107.28,106.94,107.12,14877.0,97.3195,97.5286,97.2195,97.3831,14877.0
2020-05-18 12:20:00,107.14,107.57,107.14,107.57,13300.0,97.4013,97.7922,97.4013,97.7922,13300.0
2020-05-18 12:30:00,107.58,107.67,107.2,107.36,22778.0,97.8013,97.8831,97.4559,97.6013,22778.0
2020-05-18 12:40:00,107.38,107.49,107.28,107.41,46051.0,97.6195,97.7195,97.5286,97.6468,46051.0
2020-05-18 12:50:00,107.42,107.9,107.42,107.84,16742.0,97.6559,98.0922,97.6559,98.0377,16742.0
2020-05-18 13:00:00,107.92,108.07,107.86,108.01,49975.0,98.1104,98.2468,98.0559,98.1922,49975.0
2020-05-18 13:10:00,107.98,108.14,107.86,108.13,13708.0,98.165,98.3104,98.0559,98.3013,13708.0
2020-05-18 13:20:00,108.15,108.47,108.07,108.4,16118.0,98.3195,98.6104,98.2468,98.5468,16118.0
2020-05-18 13:30:00,108.42,108.46,108.12,108.2,17470.0,98.565,98.6013,98.2922,98.365,17470.0
2020-05-18 13:40:00,108.24,108.24,107.75,107.86,22121.0,98.4013,98.4013,97.9559,98.0559,22121.0
2020-05-18 13:50:00,107.87,107.92,107.68,107.73,12802.0,98.065,98.1104,97.8922,97.9377,12802.0
2020-05-18 14:00:00,107.72,107.9,107.59,107.59,14738.0,97.9286,98.0922,97.8104,97.8104,14738.0
2020-05-18 14:10:00,107.61,107.77,107.54,107.62,17819.0,97.8286,97.9741,97.765,97.8377,17819.0
2020-05-18 14:20:00,107.63,108.01,107.59,107.95,39788.0,97.8468,98.1922,97.8104,98.1377,39788.0
2020-05-18 14:30:00,107.93,108.22,107.82,107.95,37918.0,98.1195,98.3832,98.0195,98.1377,37918.0
2020-05-18 14:40:00,108.0,108.16,107.95,108.04,38107.0,98.1831,98.3286,98.1377,98.2195,38107.0
2020-05-18 14:50:00,108.02,108.32,108.01,108.27,31013.0,98.2013,98.4741,98.1922,98.4286,31013.0
2020-05-18 15:00:00,108.28,108.65,108.28,108.4,45206.0,98.4377,98.7741,98.4377,98.5468,45206.0
2020-05-18 15:10:00,108.36,108.86,108.23,108.84,65867.0,98.5104,98.965,98.3922,98.9468,65867.0
2020-05-18 15:20:00,108.87,108.98,108.79,108.89,67530.0,98.9741,99.0741,98.9013,98.9922,67530.0
2020-05-18 15:30:00,108.91,109.16,108.83,108.96,52328.0,99.0104,99.2377,98.9377,99.0559,52328.0
2020-05-18 15:40:00,108.97,109.11,108.86,108.98,70641.0,99.065,99.1923,98.965,99.0741,70641.0
2020-05-18 15:50:00,109.04,109.12,108.24,108.27,205727.0,99.1286,99.2013,98.4013,98.4286,205727.0
2020-05-19 09:30:00,107.81,108.24,107.18,108.14,110185.0,98.0104,98.4013,97.4377,98.3104,110185.0
2020-05-19 09:40:00,108.24,108.66,107.57,107.77,42692.0,98.4013,98.7832,97.7922,97.9741,42692.0
2020-05-19 09:50:00,107.73,109.34,107.71,108.77,81834.0,97.9377,99.4013,97.9195,98.8832,81834.0
2020-05-19 10:00:00,108.77,109.47,108.68,109.33,76049.0,98.8832,99.5195,98.8013,99.3923,76049.0
2020-05-19 10:10:00,109.37,109.7,109.23,109.69,67788.0,99.4286,99.7286,99.3013,99.7195,67788.0
2020-05-19 10:20:00,109.7,110.25,109.63,109.87,55855.0,99.7286,100.2286,99.665,99.8832,55855.0
2020-05-19 10:30:00,109.92,110.34,109.79,109.81,103415.0,99.9286,100.3104,99.8104,99.8286,103415.0
2020-05-19 10:40:00,109.79,109.88,109.4,109.85,35866.0,99.8104,99.8923,99.4559,99.865,35866.0
2020-05-19 10:50:00,109.84,109.93,109.61,109.74,25220.0,99.8559,99.9377,99.6468,99.765,25220.0
2020-05-19 11:00:00,109.75,110.24,109.75,110.18,37947.0,99.7741,100.2195,99.7741,100.165,37947.0
2020-05-19 11:10:00,110.16,110.24,109.86,110.06,55658.0,100.1468,100.2195,99.8741,100.0559,55658.0
2020-05-19 11:20:00,110.1,110.13,109.53,109.76,33341.0,100.0923,100.1195,99.5741,99.7832,33341.0
2020-05-19 11:30:00,109.77,110.16,109.77,109.95,36249.0,99.7923,100.1468,99.7923,99.9559,36249.0
2020-05-19 11:40:00,109.96,110.38,109.71,109.92,68803.0,99.965,100.3468,99.7377,99.9286,68803.0
2020-05-19 11:50:00,109.91,110.12,109.86,109.98,25693.0,99.9195,100.1104,99.8741,99.9832,25693.0
2020-05-19 12:00:00,110.01,110.02,109.57,109.81,40280.0,100.0104,100.0195,99.6104,99.8286,40280.0
2020-05-19 12:10:00,109.81,109.81,109.11,109.16,35924.0,99.8286,99.8286,99.1923,99.2377,35924.0
2020-05-19 12:20:00,109.17,109.27,109.11,109.17,25895.0,99.2468,99.3377,99.1923,99.2468,25895.0
2020-05-19 12:30:00,109.18,109.43,109.12,109.28,34996.0,99.2559,99.4832,99.2013,99.3468,34996.0
2020-05-19 12:40:00,109.31,109.4,109.27,109.31,35023.0,99.3741,99.4559,99.3377,99.3741,35023.0
2020-05-19 12:50:00,109.3,109.41,109.16,109.27,42054.0,99.365,99.465,99.2377,99.3377,42054.0
2020-05-19 13:00:00,109.27,109.37,109.01,109.14,30312.0,99.3377,99.4286,99.1013,99.2195,30312.0
2020-05-19 13:10:00,109.12,109.12,108.87,108.94,37946.0,99.2013,99.2013,98.9741,99.0377,37946.0
2020-05-19 13:20:00,108.94,108.99,108.79,108.83,29638.0,99.0377,99.0832,98.9013,98.9377,29638.0
2020-05-19 13:30:00,108.83,109.17,108.73,109.11,48822.0,98.9377,99.2468,98.8468,99.1923,48822.0
2020-05-19 13:40:00,109.14,109.29,108.99,109.05,24273.0,99.2195,99.3559,99.0832,99.1377,24273.0
2020-05-19 13:50:00,109.03,109.03,108.55,108.57,28573.0,99.1195,99.1195,98.6832,98.7013,28573.0
2020-05-19 14:00:00,108.58,108.65,108.28,108.5,44511.0,98.7104,98.7741,98.4377,98.6377,44511.0
2020-05-19 14:10:00,108.45,108.9,108.38,108.87,23044.0,98.5922,99.0013,98.5286,98.9741,23044.0
2020-05-19 14:20:00,108.86,109.01,108.72,108.77,18309.0,98.965,99.1013,98.8377,98.8832,18309.0
2020-05-19 14:30:00,108.8,108.99,108.78,108.81,20940.0,98.9104,99.0832,98.8922,98.9195,20940.0
2020-05-19 14:40:00,108.8,108.8,108.39,108.41,47380.0,98.9104,98.9104,98.5377,98.5559,47380.0
2020-05-19 14:50:00,108.36,108.59,107.61,107.68,58172.0,98.5104,98.7195,97.8286,97.8922,58172.0
2020-05-19 15:00:00,107.72,108.04,107.59,108.04,36621.0,97.9286,98.2195,97.8104,98.2195,36621.0
2020-05-19 15:10:00,107.98,108.35,107.67,107.71,54749.0,98.165,98.5013,97.8831,97.9195,54749.0
2020-05-19 15:20:00,107.73,107.9,107.44,107.83,58023.0,97.9377,98.0922,97.674,98.0286,58023.0
2020-05-19 15:30:00,107.8,107.87,107.17,107.2,65953.0,98.0013,98.065,97.4286,97.4559,65953.0
2020-05-19 15:40:00,107.2,107.37,106.79,106.82,191894.0,97.4559,97.6104,97.0831,97.1104,191894.0
2020-05-19 15:50:00,106.8,106.86,106.11,106.13,339083.0,97.0922,97.1468,96.4649,96.4831,339083.0
2020-05-20 09:30:00,111.72,113.0,110.86,112.63,377910.0,101.565,102.7287,100.7832,102.3923,377910.0
2020-05-20 09:40:00,112.63,112.86,111.75,112.8,165541.0,102.3923,102.6014,101.5923,102.5468,165541.0
2020-05-20 09:50:00,112.82,114.46,112.82,114.31,247138.0,102.565,104.056,102.565,103.9196,247138.0
2020-05-20 10:00:00,114.33,114.46,113.63,113.8,87281.0,103.9378,104.056,103.3014,103.4559,87281.0
2020-05-20 10:10:00,113.75,114.59,113.36,113.84,127294.0,103.4105,104.1741,103.0559,103.4923,127294.0
2020-05-20 10:20:00,113.98,114.09,113.0,113.34,88908.0,103.6196,103.7196,102.7287,103.0378,88908.0
2020-05-20 10:30:00,113.31,114.9,113.12,114.84,169115.0,103.0105,104.456,102.8378,104.4014,169115.0
2020-05-20 10:40:00,114.84,115.24,114.83,115.07,111976.0,104.4014,104.7651,104.3923,104.6105,111976.0
2020-05-20 10:50:00,115.11,115.38,114.71,114.9,93798.0,104.6469,104.8923,104.2832,104.456,93798.0
2020-05-20 11:00:00,114.9,115.39,114.75,115.26,64593.0,104.456,104.9014,104.3196,104.7832,64593.0
2020-05-20 11:10:00,115.15,115.2,114.36,115.07,85671.0,104.6832,104.7287,103.965,104.6105,85671.0
2020-05-20 11:20:00,115.11,115.38,114.4,114.82,64877.0,104.6469,104.8923,104.0014,104.3832,64877.0
2020-05-20 11:30:00,114.82,114.82,114.32,114.46,30229.0,104.3832,104.3832,103.9287,104.056,30229.0
2020-05-20 11:40:00,114.45,114.97,114.24,114.92,29236.0,104.0469,104.5196,103.856,104.4741,29236.0
2020-05-20 11:50:00,114.85,115.14,114.68,114.81,36533.0,104.4105,104.6741,104.256,104.3741,36533.0
2020-05-20 12:00:00,114.83,115.14,114.56,114.6,116847.0,104.3923,104.6741,104.1469,104.1832,116847.0
2020-05-20 12:10:00,114.61,114.65,114.08,114.2,56403.0,104.1923,104.2287,103.7105,103.8196,56403.0
2020-05-20 12:20:00,114.22,114.34,113.65,113.71,53807.0,103.8378,103.9469,103.3196,103.3741,53807.0
2020-05-20 12:30:00,113.73,114.58,113.54,114.43,68298.0,103.3923,104.165,103.2196,104.0287,68298.0
2020-05-20 12:40:00,114.43,114.45,113.68,113.87,47320.0,104.0287,104.0469,103.3469,103.5196,47320.0
2020-05-20 12:50:00,113.83,114.49,113.83,114.03,53679.0,103.4832,104.0832,103.4832,103.665,53679.0
2020-05-20 13:00:00,114.07,114.18,113.65,113.7,30779.0,103.7014,103.8014,103.3196,103.365,30779.0
2020-05-20 13:10:00,113.73,114.21,113.69,113.91,39746.0,103.3923,103.8287,103.3559,103.5559,39746.0
2020-05-20 13:20:00,113.9,113.91,113.33,113.76,35476.0,103.5469,103.5559,103.0287,103.4196,35476.0
2020-05-20 13:30:00,113.77,114.04,113.65,113.94,27630.0,103.4287,103.6741,103.3196,103.5832,27630.0
2020-05-20 13:40:00,113.95,114.02,113.78,113.93,23826.0,103.5923,103.6559,103.4378,103.5741,23826.0
2020-05-20 13:50:00,113.86,114.14,113.58,113.8,34568.0,103.5105,103.765,103.2559,103.4559,34568.0
2020-05-20 14:00:00,113.81,114.38,113.52,114.03,57187.0,103.465,103.9832,103.2014,103.665,57187.0
2020-05-20 14:10:00,114.02,114.39,113.91,114.19,42492.0,103.6559,103.9923,103.5559,103.8105,42492.0
2020-05-20 14:20:00,114.15,114.47,113.99,114.21,39993.0,103.7741,104.065,103.6287,103.8287,39993.0
2020-05-20 14:30:00,114.16,114.47,114.04,114.19,44146.0,103.7832,104.065,103.6741,103.8105,44146.0
2020-05-20 14:40:00,114.26,114.66,114.02,114.66,68056.0,103.8741,104.2378,103.6559,104.2378,68056.0
2020-05-20 14:50:00,114.61,114.85,114.5,114.7,76837.0,104.1923,104.4105,104.0923,104.2741,76837.0
2020-05-20 15:00:00,114.69,114.94,114.51,114.69,80272.0,104.265,104.4923,104.1014,104.265,80272.0
2020-05-20 15:10:00,114.66,115.01,114.62,114.94,107065.0,104.2378,104.556,104.2014,104.4923,107065.0
2020-05-20 15:20:00,114.93,115.28,114.9,115.09,115279.0,104.4832,104.8014,104.456,104.6287,115279.0
2020-05-20 15:30:00,115.1,115.57,114.97,115.54,104420.0,104.6378,105.0651,104.5196,105.0378,104420.0
2020-05-20 15:40:00,115.51,115.53,114.37,114.45,127762.0,105.0105,105.0287,103.9741,104.0469,127762.0
2020-05-20 15:50:00,114.48,114.75,114.13,114.57,305687.0,104.0741,104.3196,103.756,104.156,305687.0
2020-05-21 09:30:00,113.83,114.24,112.18,112.74,216064.0,103.4832,103.856,101.9832,102.4923,216064.0
2020-05-21 09:40:00,112.74,113.49,112.58,113.22,73494.0,102.4923,103.1741,102.3468,102.9287,73494.0
2020-05-21 09:50:00,113.19,113.39,111.82,112.44,120252.0,102.9014,103.0832,101.6559,102.2196,120252.0
2020-05-21 10:00:00,112.5,112.65,111.68,112.0,97702.0,102.2741,102.4105,101.5286,101.8196,97702.0
2020-05-21 10:10:00,112.02,112.38,111.81,112.22,102926.0,101.8377,102.165,101.6468,102.0196,102926.0
2020-05-21 10:20:00,112.3,112.31,111.87,111.97,42040.0,102.0923,102.1014,101.7014,101.7923,42040.0
2020-05-21 10:30:00,111.92,112.0,111.18,111.23,40125.0,101.7468,101.8196,101.0741,101.1196,40125.0
2020-05-21 10:40:00,111.2,111.73,111.17,111.41,50639.0,101.0923,101.5741,101.065,101.2832,50639.0
2020-05-21 10:50:00,111.37,111.53,111.23,111.26,61542.0,101.2468,101.3923,101.1196,101.1468,61542.0
2020-05-21 11:00:00,111.25,111.27,110.82,110.94,60004.0,101.1377,101.1559,100.7468,100.8559,60004.0
2020-05-21 11:10:00,110.88,111.03,110.61,110.81,23818.0,100.8014,100.9377,100.5559,100.7377,23818.0
2020-05-21 11:20:00,110.84,111.31,110.66,111.26,20746.0,100.765,101.1923,100.6014,101.1468,20746.0
2020-05-21 11:30:00,111.27,111.7,111.21,111.46,34887.0,101.1559,101.5468,101.1014,101.3286,34887.0
2020-05-21 11:40:00,111.48,111.78,111.4,111.42,24912.0,101.3468,101.6196,101.2741,101.2923,24912.0
2020-05-21 11:50:00,111.4,111.89,111.4,111.69,38076.0,101.2741,101.7196,101.2741,101.5377,38076.0
2020-05-21 12:00:00,111.67,112.05,111.67,111.93,44353.0,101.5196,101.865,101.5196,101.7559,44353.0
2020-05-21 12:10:00,111.93,112.02,111.76,111.76,15159.0,101.7559,101.8377,101.6014,101.6014,15159.0
2020-05-21 12:20:00,111.8,112.16,111.8,111.89,25734.0,101.6377,101.965,101.6377,101.7196,25734.0
2020-05-21 12:30:00,111.87,112.0,111.57,111.61,16126.0,101.7014,101.8196,101.4286,101.465,16126.0
2020-05-21 12:40:00,111.6,111.99,111.6,111.9,34114.0,101.4559,101.8105,101.4559,101.7286,34114.0
2020-05-21 12:50:00,111.88,112.07,111.63,111.73,14237.0,101.7105,101.8832,101.4832,101.5741,14237.0
2020-05-21 13:00:00,111.74,112.34,111.54,112.04,20942.0,101.5832,102.1287,101.4014,101.8559,20942.0
2020-05-21 13:10:00,112.17,112.51,112.17,112.45,23342.0,101.9741,102.2832,101.9741,102.2287,23342.0
2020-05-21 13:20:00,112.48,112.5,112.23,112.5,10574.0,102.2559,102.2741,102.0287,102.2741,10574.0
2020-05-21 13:30:00,112.52,112.52,112.04,112.06,22490.0,102.2923,102.2923,101.8559,101.8741,22490.0
2020-05-21 13:40:00,112.05,112.17,111.97,112.07,18737.0,101.865,101.9741,101.7923,101.8832,18737.0
2020-05-21 13:50:00,112.06,112.18,112.0,112.1,14187.0,101.8741,101.9832,101.8196,101.9105,14187.0
2020-05-21 14:00:00,112.09,112.21,111.93,111.95,17811.0,101.9014,102.0105,101.7559,101.7741,17811.0
2020-05-21 14:10:00,111.97,111.99,111.6,111.68,17840.0,101.7923,101.8105,101.4559,101.5286,17840.0
2020-05-21 14:20:00,111.66,111.84,111.66,111.81,14988.0,101.5105,101.6741,101.5105,101.6468,14988.0
2020-05-21 14:30:00,111.83,111.83,111.17,111.28,29423.0,101.665,101.665,101.065,101.165,29423.0
2020-05-21 14:40:00,111.26,111.33,110.4,110.41,35561.0,101.1468,101.2105,100.365,100.3741,35561.0
2020-05-21 14:50:00,110.45,110.72,110.37,110.47,58291.0,100.4105,100.6559,100.3377,100.4286,58291.0
2020-05-21 15:00:00,110.45,110.93,110.45,110.92,49876.0,100.4105,100.8468,100.4105,100.8377,49876.0
2020-05-21 15:10:00,110.92,110.93,110.35,110.47,69417.0,100.8377,100.8468,100.3195,100.4286,69417.0
2020-05-21 15:20:00,110.44,110.85,110.41,110.79,29809.0,100.4014,100.7741,100.3741,100.7195,29809.0
2020-05-21 15:30:00,110.78,110.83,110.1,110.71,77834.0,100.7105,100.7559,100.0923,100.6468,77834.0
2020-05-21 15:40:00,110.65,111.19,110.55,110.99,72858.0,100.5923,101.0832,100.5014,100.9014,72858.0
2020-05-21 15:50:00,111.01,111.14,110.77,111.01,208601.0,100.9195,101.0377,100.7014,100.9195,208601.0
2020-05-22 09:30:00,110.76,111.11,109.7,109.71,60954.0,100.6923,101.0105,99.7286,99.7377,60954.0
2020-05-22 09:40:00,109.94,110.54,109.85,110.18,23931.0,99.9468,100.4923,99.865,100.165,23931.0
2020-05-22 09:50:00,110.14,110.66,110.06,110.19,72959.0,100.1286,100.6014,100.0559,100.1741,72959.0
2020-05-22 10:00:00,110.23,110.23,109.71,109.87,28922.0,100.2104,100.2104,99.7377,99.8832,28922.0
2020-05-22 10:10:00,109.85,110.11,109.71,109.95,20638.0,99.865,100.1014,99.7377,99.9559,20638.0
2020-05-22 10:20:00,109.97,110.39,109.97,110.22,31639.0,99.9741,100.3559,99.9741,100.2014,31639.0
2020-05-22 10:30:00,110.28,110.71,110.2,110.59,18230.0,100.2559,100.6468,100.1832,100.5377,18230.0
2020-05-22 10:40:00,110.64,110.73,110.23,110.3,18627.0,100.5832,100.665,100.2104,100.2741,18627.0
2020-05-22 10:50:00,110.3,110.45,109.8,109.95,23721.0,100.2741,100.4105,99.8195,99.9559,23721.0
2020-05-22 11:00:00,109.92,110.06,109.72,109.81,13167.0,99.9286,100.0559,99.7468,99.8286,13167.0
2020-05-22 11:10:00,109.7,109.99,109.7,109.96,14344.0,99.7286,99.9923,99.7286,99.965,14344.0
2020-05-22 11:20:00,109.97,110.01,109.53,109.54,10439.0,99.9741,100.0104,99.5741,99.5832,10439.0
2020-05-22 11:30:00,109.58,109.86,109.52,109.7,20257.0,99.6195,99.8741,99.565,99.7286,20257.0
2020-05-22 11:40:00,109.7,110.08,109.7,109.92,16173.0,99.7286,100.0741,99.7286,99.9286,16173.0
2020-05-22 11:50:00,109.98,110.14,109.9,110.09,12005.0,99.9832,100.1286,99.9104,100.0832,12005.0
2020-05-22 12:00:00,110.15,110.29,110.01,110.09,8893.0,100.1377,100.265,100.0104,100.0832,8893.0
2020-05-22 12:10:00,110.06,110.14,109.98,110.12,8733.0,100.0559,100.1286,99.9832,100.1104,8733.0
2020-05-22 12:20:00,110.13,110.4,110.12,110.28,13621.0,100.1195,100.365,100.1104,100.2559,13621.0
2020-05-22 12:30:00,110.3,110.43,110.23,110.34,32380.0,100.2741,100.3923,100.2104,100.3104,32380.0
2020-05-22 12:40:00,110.32,110.5,110.28,110.39,17964.0,100.2923,100.4559,100.2559,100.3559,17964.0
2020-05-22 12:50:00,110.41,110.47,110.28,110.35,47308.0,100.3741,100.4286,100.2559,100.3195,47308.0
2020-05-22 13:00:00,110.34,110.64,110.31,110.51,14922.0,100.3104,100.5832,100.2832,100.465,14922.0
2020-05-22 13:10:00,110.52,110.75,110.5,110.66,10622.0,100.4741,100.6832,100.4559,100.6014,10622.0
2020-05-22 13:20:00,110.68,111.11,110.68,111.08,55452.0,100.6195,101.0105,100.6195,100.9832,55452.0
2020-05-22 13:30:00,111.08,111.1,110.83,110.96,23809.0,100.9832,101.0014,100.7559,100.8741,23809.0
2020-05-22 13:40:00,110.94,111.14,110.89,110.96,19724.0,100.8559,101.0377,100.8105,100.8741,19724.0
2020-05-22 13:50:00,110.92,111.29,110.86,111.29,17535.0,100.8377,101.1741,100.7832,101.1741,17535.0
2020-05-22 14:00:00,111.28,111.62,111.21,111.62,17546.0,101.165,101.4741,101.1014,101.4741,17546.0
2020-05-22 14:10:00,111.59,111.8,111.52,111.55,33482.0,101.4468,101.6377,101.3832,101.4105,33482.0
2020-05-22 14:20:00,111.55,111.67,111.11,111.18,32762.0,101.4105,101.5196,101.0105,101.0741,32762.0
2020-05-22 14:30:00,111.17,111.52,111.13,111.5,14706.0,101.065,101.3832,101.0286,101.365,14706.0
2020-05-22 14:40:00,111.48,111.51,111.18,111.27,25872.0,101.3468,101.3741,101.0741,101.1559,25872.0
2020-05-22 14:50:00,111.28,111.35,110.98,111.09,28024.0,101.165,101.2286,100.8923,100.9923,28024.0
2020-05-22 15:00:00,111.06,111.26,110.97,111.18,17178.0,100.965,101.1468,100.8832,101.0741,17178.0
2020-05-22 15:10:00,111.22,111.27,111.1,111.17,11243.0,101.1105,101.1559,101.0014,101.065,11243.0
2020-05-22 15:20:00,111.17,111.21,110.82,110.87,20374.0,101.065,101.1014,100.7468,100.7923,20374.0
2020-05-22 15:30:00,110.83,110.87,110.5,110.59,53006.0,100.7559,100.7923,100.4559,100.5377,53006.0
2020-05-22 15:40:00,110.6,110.96,110.58,110.94,54890.0,100.5468,100.8741,100.5286,100.8559,54890.0
2020-05-22 15:50:00,110.94,111.12,110.8,111.07,141138.0,100.8559,101.0195,100.7286,100.9741,141138.0
2020-05-26 09:30:00,113.87,115.24,113.0,114.49,219753.0,103.5196,104.7651,102.7287,104.0832,219753.0
2020-05-26 09:40:00,114.6,114.86,114.1,114.26,72070.0,104.1832,104.4196,103.7287,103.8741,72070.0
2020-05-26 09:50:00,114.27,114.37,113.29,113.7,38485.0,103.8832,103.9741,102.9923,103.365,38485.0
2020-05-26 10:00:00,113.71,113.95,112.92,113.4,39152.0,103.3741,103.5923,102.6559,103.0923,39152.0
2020-05-26 10:10:00,113.41,114.2,113.39,114.1,28214.0,103.1014,103.8196,103.0832,103.7287,28214.0
2020-05-26 10:20:00,114.13,114.48,113.96,114.43,39385.0,103.756,104.0741,103.6014,104.0287,39385.0
2020-05-26 10:30:00,114.47,114.74,114.31,114.35,53614.0,104.065,104.3105,103.9196,103.956,53614.0
2020-05-26 10:40:00,114.36,114.46,113.6,114.09,42861.0,103.965,104.056,103.2741,103.7196,42861.0
2020-05-26 10:50:00,114.25,114.6,114.15,114.2,34007.0,103.865,104.1832,103.7741,103.8196,34007.0
2020-05-26 11:00:00,114.24,114.62,114.02,114.6,21623.0,103.856,104.2014,103.6559,104.1832,21623.0
2020-05-26 11:10:00,114.44,114.62,114.4,114.41,39604.0,104.0378,104.2014,104.0014,104.0105,39604.0
2020-05-26 11:20:00,114.43,114.5,113.59,113.72,25827.0,104.0287,104.0923,103.265,103.3832,25827.0
2020-05-26 11:30:00,113.72,113.8,113.5,113.58,19330.0,103.3832,103.4559,103.1832,103.2559,19330.0
2020-05-26 11:40:00,113.63,113.66,113.12,113.44,22564.0,103.3014,103.3287,102.8378,103.1287,22564.0
2020-05-26 11:50:00,113.46,113.58,113.37,113.57,17538.0,103.1469,103.2559,103.065,103.2469,17538.0
2020-05-26 12:00:00,113.58,113.7,113.47,113.57,11073.0,103.2559,103.365,103.1559,103.2469,11073.0
2020-05-26 12:10:00,113.62,114.05,113.62,113.83,30682.0,103.2923,103.6832,103.2923,103.4832,30682.0
2020-05-26 12:20:00,113.82,113.95,113.64,113.83,16444.0,103.4741,103.5923,103.3105,103.4832,16444.0
2020-05-26 12:30:00,113.86,114.02,113.73,113.99,13390.0,103.5105,103.6559,103.3923,103.6287,13390.0
2020-05-26 12:40:00,114.0,114.08,113.87,113.96,16408.0,103.6378,103.7105,103.5196,103.6014,16408.0
2020-05-26 12:50:00,113.92,114.11,113.81,113.99,19401.0,103.565,103.7378,103.465,103.6287,19401.0
2020-05-26 13:00:00,114.06,114.07,113.76,113.82,32613.0,103.6923,103.7014,103.4196,103.4741,32613.0
2020-05-26 13:10:00,113.8,114.02,113.68,114.02,12996.0,103.4559,103.6559,103.3469,103.6559,12996.0
2020-05-26 13:20:00,114.03,114.33,114.01,114.29,13410.0,103.665,103.9378,103.6469,103.9014,13410.0
2020-05-26 13:30:00,114.25,114.29,114.12,114.27,13961.0,103.865,103.9014,103.7469,103.8832,13961.0
2020-05-26 13:40:00,114.25,114.27,114.06,114.15,13193.0,103.865,103.8832,103.6923,103.7741,13193.0
2020-05-26 13:50:00,114.15,114.37,114.14,114.31,13287.0,103.7741,103.9741,103.765,103.9196,13287.0
2020-05-26 14:00:00,114.25,114.48,114.22,114.34,23595.0,103.865,104.0741,103.8378,103.9469,23595.0
2020-05-26 14:10:00,114.36,114.49,114.19,114.48,21947.0,103.965,104.0832,103.8105,104.0741,21947.0
2020-05-26 14:20:00,114.47,114.66,114.38,114.53,15044.0,104.065,104.2378,103.9832,104.1196,15044.0
2020-05-26 14:30:00,114.53,114.57,114.15,114.2,17121.0,104.1196,104.156,103.7741,103.8196,17121.0
2020-05-26 14:40:00,114.22,114.27,114.11,114.21,22030.0,103.8378,103.8832,103.7378,103.8287,22030.0
2020-05-26 14:50:00,114.21,114.38,114.17,114.35,25250.0,103.8287,103.9832,103.7923,103.956,25250.0
2020-05-26 15:00:00,114.33,114.41,114.17,114.19,24497.0,103.9378,104.0105,103.7923,103.8105,24497.0
2020-05-26 15:10:00,114.18,114.25,113.71,113.74,26308.0,103.8014,103.865,103.3741,103.4014,26308.0
2020-05-26 15:20:00,113.74,114.11,113.67,114.0,27277.0,103.4014,103.7378,103.3378,103.6378,27277.0
2020-05-26 15:30:00,113.98,114.01,113.3,113.34,46672.0,103.6196,103.6469,103.0014,103.0378,46672.0
2020-05-26 15:40:00,113.35,113.35,112.68,112.79,52206.0,103.0468,103.0468,102.4378,102.5378,52206.0
2020-05-26 15:50:00,112.87,112.9,112.55,112.7,125617.0,102.6105,102.6378,102.3196,102.4559,125617.0
2020-05-27 09:30:00,113.82,115.39,113.82,114.74,95176.0,103.4741,104.9014,103.4741,104.3105,95176.0
2020-05-27 09:40:00,114.65,115.02,113.95,114.15,51652.0,104.2287,104.5651,103.5923,103.7741,51652.0
2020-05-27 09:50:00,114.16,114.2,113.49,113.64,20936.0,103.7832,103.8196,103.1741,103.3105,20936.0
2020-05-27 10:00:00,113.62,113.88,113.14,113.83,32197.0,103.2923,103.5287,102.8559,103.4832,32197.0
2020-05-27 10:10:00,113.9,114.12,113.73,114.09,47856.0,103.5469,103.7469,103.3923,103.7196,47856.0
2020-05-27 10:20:00,114.07,114.14,113.41,113.81,25578.0,103.7014,103.765,103.1014,103.465,25578.0
2020-05-27 10:30:00,113.89,113.89,112.75,112.76,30092.0,103.5378,103.5378,102.5014,102.5105,30092.0
2020-05-27 10:40:00,112.72,112.73,111.89,111.91,23025.0,102.4741,102.4832,101.7196,101.7377,23025.0
2020-05-27 10:50:00,112.02,112.37,111.94,112.01,12943.0,101.8377,102.1559,101.765,101.8287,12943.0
2020-05-27 11:00:00,111.95,112.58,111.62,112.57,15494.0,101.7741,102.3468,101.4741,102.3377,15494.0
2020-05-27 11:10:00,112.52,112.66,112.16,112.66,15636.0,102.2923,102.4196,101.965,102.4196,15636.0
2020-05-27 11:20:00,112.77,112.77,112.54,112.66,16898.0,102.5196,102.5196,102.3105,102.4196,16898.0
2020-05-27 11:30:00,112.62,112.78,111.76,112.1,33919.0,102.3832,102.5287,101.6014,101.9105,33919.0
2020-05-27 11:40:00,112.2,112.92,111.94,112.92,47803.0,102.0014,102.6559,101.765,102.6559,47803.0
2020-05-27 11:50:00,112.75,112.91,112.49,112.52,30951.0,102.5014,102.6468,102.265,102.2923,30951.0
2020-05-27 12:00:00,112.6,112.82,112.42,112.7,13429.0,102.365,102.565,102.2014,102.4559,13429.0
2020-05-27 12:10:00,112.74,112.83,112.4,112.6,9423.0,102.4923,102.5741,102.1832,102.365,9423.0
2020-05-27 12:20:00,112.59,112.8,112.51,112.72,30324.0,102.3559,102.5468,102.2832,102.4741,30324.0
2020-05-27 12:30:00,112.73,112.91,112.67,112.84,7698.0,102.4832,102.6468,102.4287,102.5832,7698.0
2020-05-27 12:40:00,112.75,113.1,112.74,113.06,8998.0,102.5014,102.8196,102.4923,102.7832,8998.0
2020-05-27 12:50:00,113.1,113.18,112.85,112.85,11190.0,102.8196,102.8923,102.5923,102.5923,11190.0
2020-05-27 13:00:00,112.84,112.97,112.47,112.74,23529.0,102.5832,102.7014,102.2468,102.4923,23529.0
2020-05-27 13:10:00,112.78,112.8,112.54,112.7,13956.0,102.5287,102.5468,102.3105,102.4559,13956.0
2020-05-27 13:20:00,112.69,113.4,112.66,113.4,14790.0,102.4468,103.0923,102.4196,103.0923,14790.0
2020-05-27 13:30:00,113.35,113.49,113.02,113.49,13481.0,103.0468,103.1741,102.7468,103.1741,13481.0
2020-05-27 13:40:00,113.51,113.52,113.25,113.46,9762.0,103.1923,103.2014,102.9559,103.1469,9762.0
2020-05-27 13:50:00,113.4,113.54,113.15,113.54,25817.0,103.0923,103.2196,102.865,103.2196,25817.0
2020-05-27 14:00:00,113.51,113.83,113.51,113.78,21742.0,103.1923,103.4832,103.1923,103.4378,21742.0
2020-05-27 14:10:00,113.83,114.15,113.83,114.1,23942.0,103.4832,103.7741,103.4832,103.7287,23942.0
2020-05-27 14:20:00,114.07,114.12,113.83,113.92,20532.0,103.7014,103.7469,103.4832,103.565,20532.0
2020-05-27 14:30:00,113.95,114.0,113.81,113.89,16868.0,103.5923,103.6378,103.465,103.5378,16868.0
2020-05-27 14:40:00,113.89,113.98,113.49,113.65,18993.0,103.5378,103.6196,103.1741,103.3196,18993.0
2020-05-27 14:50:00,113.66,113.99,113.61,113.93,12450.0,103.3287,103.6287,103.2832,103.5741,12450.0
2020-05-27 15:00:00,113.9,113.99,113.77,113.98,16109.0,103.5469,103.6287,103.4287,103.6196,16109.0
2020-05-27 15:10:00,113.98,114.07,113.83,113.95,21263.0,103.6196,103.7014,103.4832,103.5923,21263.0
2020-05-27 15:20:00,113.92,113.97,113.76,113.88,27896.0,103.565,103.6105,103.4196,103.5287,27896.0
2020-05-27 15:30:00,113.85,113.95,113.44,113.88,28965.0,103.5014,103.5923,103.1287,103.5287,28965.0
2020-05-27 15:40:00,113.88,114.34,113.87,114.22,47363.0,103.5287,103.9469,103.5196,103.8378,47363.0
2020-05-27 15:50:00,114.24,114.73,114.24,114.71,204815.0,103.856,104.3014,103.856,104.2832,204815.0
2020-05-28 09:30:00,114.17,114.36,112.99,112.99,93886.0,104.3723,104.546,103.2935,103.2935,93886.0
2020-05-28 09:40:00,113.06,113.31,112.68,112.75,41162.0,103.3575,103.5861,103.0101,103.0741,41162.0
2020-05-28 09:50:00,112.83,113.09,112.29,112.69,24873.0,103.1473,103.3849,102.6536,103.0193,24873.0
2020-05-28 10:00:00,112.69,113.15,112.58,113.12,32666.0,103.0193,103.4398,102.9187,103.4124,32666.0
2020-05-28 10:10:00,113.09,113.18,112.72,112.72,21218.0,103.3849,103.4672,103.0467,103.0467,21218.0
2020-05-28 10:20:00,112.69,112.92,112.52,112.65,27453.0,103.0193,103.2295,102.8639,102.9827,27453.0
2020-05-28 10:30:00,112.64,112.65,112.27,112.5,21969.0,102.9736,102.9827,102.6353,102.8456,21969.0
2020-05-28 10:40:00,112.55,113.0,112.53,112.78,22525.0,102.8913,103.3027,102.873,103.1015,22525.0
2020-05-28 10:50:00,112.76,113.0,112.58,112.81,19168.0,103.0833,103.3027,102.9187,103.129,19168.0
2020-05-28 11:00:00,112.85,112.97,112.59,112.59,20468.0,103.1655,103.2752,102.9279,102.9279,20468.0
2020-05-28 11:10:00,112.57,112.78,112.49,112.56,23401.0,102.9096,103.1015,102.8364,102.9004,23401.0
2020-05-28 11:20:00,112.53,112.59,112.34,112.57,18905.0,102.873,102.9279,102.6993,102.9096,18905.0
2020-05-28 11:30:00,112.61,112.61,112.31,112.45,12518.0,102.9461,102.9461,102.6719,102.7999,12518.0
2020-05-28 11:40:00,112.45,112.61,112.32,112.52,13882.0,102.7999,102.9461,102.681,102.8639,13882.0
2020-05-28 11:50:00,112.5,112.88,112.39,112.86,26640.0,102.8456,103.193,102.745,103.1747,26640.0
2020-05-28 12:00:00,112.87,113.44,112.86,113.09,78808.0,103.1838,103.7049,103.1747,103.3849,78808.0
2020-05-28 12:10:00,113.05,113.13,112.82,112.98,50219.0,103.3484,103.4215,103.1381,103.2844,50219.0
2020-05-28 12:20:00,112.98,113.03,112.75,112.86,53956.0,103.2844,103.3301,103.0741,103.1747,53956.0
2020-05-28 12:30:00,112.89,113.05,112.76,113.04,25888.0,103.2021,103.3484,103.0833,103.3392,25888.0
2020-05-28 12:40:00,113.04,113.3,113.04,113.27,23912.0,103.3392,103.5769,103.3392,103.5495,23912.0
2020-05-28 12:50:00,113.27,113.4,113.14,113.29,24708.0,103.5495,103.6683,103.4307,103.5678,24708.0
2020-05-28 13:00:00,113.31,113.64,113.24,113.24,24925.0,103.5861,103.8877,103.5221,103.5221,24925.0
2020-05-28 13:10:00,113.22,113.43,113.2,113.36,55338.0,103.5038,103.6958,103.4855,103.6318,55338.0
2020-05-28 13:20:00,113.4,113.42,113.23,113.29,33549.0,103.6683,103.6866,103.5129,103.5678,33549.0
2020-05-28 13:30:00,113.29,113.5,113.2,113.48,32008.0,103.5678,103.7598,103.4855,103.7415,32008.0
2020-05-28 13:40:00,113.5,113.64,113.31,113.4,33658.0,103.7598,103.8877,103.5861,103.6683,33658.0
2020-05-28 13:50:00,113.42,113.47,112.91,112.94,40012.0,103.6866,103.7323,103.2204,103.2478,40012.0
2020-05-28 14:00:00,112.95,113.07,112.84,112.95,24736.0,103.257,103.3667,103.1564,103.257,24736.0
2020-05-28 14:10:00,112.9,113.13,112.86,113.05,15523.0,103.2113,103.4215,103.1747,103.3484,15523.0
2020-05-28 14:20:00,113.1,113.13,112.75,112.8,27765.0,103.3941,103.4215,103.0741,103.1198,27765.0
2020-05-28 14:30:00,112.87,112.96,112.76,112.78,13517.0,103.1838,103.2661,103.0833,103.1015,13517.0
2020-05-28 14:40:00,112.84,112.84,112.6,112.7,15289.0,103.1564,103.1564,102.937,103.0284,15289.0
2020-05-28 14:50:00,112.79,112.97,112.66,112.95,17054.0,103.1107,103.2752,102.9918,103.257,17054.0
2020-05-28 15:00:00,112.95,113.24,112.95,112.96,21542.0,103.257,103.5221,103.257,103.2661,21542.0
2020-05-28 15:10:00,112.94,113.27,112.42,112.53,33228.0,103.2478,103.5495,102.7724,102.873,33228.0
2020-05-28 15:20:00,112.56,112.61,112.24,112.24,47717.0,102.9004,102.9461,102.6079,102.6079,47717.0
2020-05-28 15:30:00,112.26,112.32,111.71,111.99,47094.0,102.6262,102.681,102.1234,102.3793,47094.0
2020-05-28 15:40:00,111.97,112.01,110.8,110.81,75233.0,102.3611,102.3976,101.2915,101.3006,75233.0
2020-05-28 15:50:00,110.76,111.32,110.46,110.86,294347.0,101.2549,101.7668,100.9806,101.3463,294347.0
2020-05-29 09:30:00,111.31,111.31,110.57,110.94,69437.0,101.7577,101.7577,101.0812,101.4195,69437.0
2020-05-29 09:40:00,110.85,111.42,110.55,111.38,66708.0,101.3372,101.8583,101.0629,101.8217,66708.0
2020-05-29 09:50:00,111.41,112.25,111.41,111.93,85162.0,101.8491,102.617,101.8491,102.3245,85162.0
2020-05-29 10:00:00,111.9,111.93,111.0,111.0,42932.0,102.2971,102.3245,101.4743,101.4743,42932.0
2020-05-29 10:10:00,111.04,111.24,110.83,111.14,44904.0,101.5109,101.6937,101.3189,101.6023,44904.0
2020-05-29 10:20:00,111.16,111.38,110.89,111.08,38055.0,101.6206,101.8217,101.3737,101.5474,38055.0
2020-05-29 10:30:00,111.12,111.53,111.12,111.4,18748.0,101.584,101.9588,101.584,101.84,18748.0
2020-05-29 10:40:00,111.33,111.38,110.73,110.73,67270.0,101.776,101.8217,101.2275,101.2275,67270.0
2020-05-29 10:50:00,110.81,111.08,110.55,111.07,27407.0,101.3006,101.5474,101.0629,101.5383,27407.0
2020-05-29 11:00:00,111.04,111.16,110.41,110.7,22074.0,101.5109,101.6206,100.9349,101.2,22074.0
2020-05-29 11:10:00,110.73,111.22,110.73,111.14,20079.0,101.2275,101.6754,101.2275,101.6023,20079.0
2020-05-29 11:20:00,111.13,111.29,110.97,110.99,20045.0,101.5931,101.7394,101.4469,101.4652,20045.0
2020-05-29 11:30:00,110.98,111.36,110.89,111.25,18459.0,101.456,101.8034,101.3737,101.7028,18459.0
2020-05-29 11:40:00,111.28,111.49,111.06,111.42,53620.0,101.7303,101.9223,101.5292,101.8583,53620.0
2020-05-29 11:50:00,111.4,111.44,111.24,111.28,11539.0,101.84,101.8765,101.6937,101.7303,11539.0
2020-05-29 12:00:00,111.27,111.35,111.08,111.1,16327.0,101.7211,101.7943,101.5474,101.5657,16327.0
2020-05-29 12:10:00,111.12,111.14,110.75,110.78,20665.0,101.584,101.6023,101.2458,101.2732,20665.0
2020-05-29 12:20:00,110.73,111.07,110.65,111.05,16143.0,101.2275,101.5383,101.1543,101.52,16143.0
2020-05-29 12:30:00,111.04,111.07,110.83,111.01,16567.0,101.5109,101.5383,101.3189,101.4834,16567.0
2020-05-29 12:40:00,111.01,111.08,110.85,110.97,13190.0,101.4834,101.5474,101.3372,101.4469,13190.0
2020-05-29 12:50:00,110.95,111.73,110.53,111.55,44233.0,101.4286,102.1417,101.0446,101.9771,44233.0
2020-05-29 13:00:00,111.53,111.58,111.24,111.39,29819.0,101.9588,102.0045,101.6937,101.8308,29819.0
2020-05-29 13:10:00,111.39,111.89,111.38,111.69,14826.0,101.8308,102.2879,101.8217,102.1051,14826.0
2020-05-29 13:20:00,111.68,111.7,111.44,111.45,17023.0,102.0959,102.1142,101.8765,101.8857,17023.0
2020-05-29 13:30:00,111.48,111.55,111.22,111.32,17732.0,101.9131,101.9771,101.6754,101.7668,17732.0
2020-05-29 13:40:00,111.32,111.38,111.14,111.18,9142.0,101.7668,101.8217,101.6023,101.6389,9142.0
2020-05-29 13:50:00,111.2,111.58,111.17,111.51,18501.0,101.6571,102.0045,101.6297,101.9405,18501.0
2020-05-29 14:00:00,111.49,111.97,111.39,111.89,47345.0,101.9223,102.3611,101.8308,102.2879,47345.0
2020-05-29 14:10:00,111.94,112.19,111.81,111.84,41372.0,102.3336,102.5622,102.2148,102.2422,41372.0
2020-05-29 14:20:00,111.87,112.19,111.72,112.02,62382.0,102.2696,102.5622,102.1325,102.4068,62382.0
2020-05-29 14:30:00,112.04,112.12,111.72,111.79,82142.0,102.4251,102.4982,102.1325,102.1965,82142.0
2020-05-29 14:40:00,111.77,111.88,111.36,111.36,12990.0,102.1782,102.2788,101.8034,101.8034,12990.0
2020-05-29 14:50:00,111.34,112.3,110.48,112.3,61016.0,101.7851,102.6627,100.9989,102.6627,61016.0
2020-05-29 15:00:00,112.48,112.74,112.25,112.53,80083.0,102.8273,103.065,102.617,102.873,80083.0
2020-05-29 15:10:00,112.55,112.72,112.2,112.3,65003.0,102.8913,103.0467,102.5713,102.6627,65003.0
2020-05-29 15:20:00,112.28,112.59,112.09,112.32,36024.0,102.6445,102.9279,102.4708,102.681,36024.0
2020-05-29 15:30:00,112.28,112.61,112.27,112.56,28799.0,102.6445,102.9461,102.6353,102.9004,28799.0
2020-05-29 15:40:00,112.51,112.73,112.28,112.3,42741.0,102.8547,103.0558,102.6445,102.6627,42741.0
2020-05-29 15:50:00,112.32,113.31,112.3,112.95,291280.0,102.681,103.5861,102.6627,103.257,291280.0
2020-06-01 09:30:00,112.37,112.95,111.33,111.95,74969.0,102.7267,103.257,101.776,102.3428,74969.0
2020-06-01 09:40:00,111.95,112.73,111.91,112.47,54292.0,102.3428,103.0558,102.3062,102.8182,54292.0
2020-06-01 09:50:00,112.41,112.48,111.49,111.5,30742.0,102.7633,102.8273,101.9223,101.9314,30742.0
2020-06-01 10:00:00,111.55,112.37,111.55,112.29,51752.0,101.9771,102.7267,101.9771,102.6536,51752.0
2020-06-01 10:10:00,112.24,112.46,112.15,112.25,21967.0,102.6079,102.809,102.5256,102.617,21967.0
2020-06-01 10:20:00,112.15,112.67,112.06,112.64,10371.0,102.5256,103.001,102.4433,102.9736,10371.0
2020-06-01 10:30:00,112.69,112.92,112.62,112.92,14223.0,103.0193,103.2295,102.9553,103.2295,14223.0
2020-06-01 10:40:00,112.88,112.97,112.65,112.65,11261.0,103.193,103.2752,102.9827,102.9827,11261.0
2020-06-01 10:50:00,112.67,112.97,112.57,112.88,8882.0,103.001,103.2752,102.9096,103.193,8882.0
2020-06-01 11:00:00,112.94,113.01,112.76,112.87,15405.0,103.2478,103.3118,103.0833,103.1838,15405.0
2020-06-01 11:10:00,112.87,112.99,112.71,112.83,10471.0,103.1838,103.2935,103.0376,103.1473,10471.0
2020-06-01 11:20:00,112.87,112.87,112.41,112.54,11528.0,103.1838,103.1838,102.7633,102.8821,11528.0
2020-06-01 11:30:00,112.52,112.66,112.42,112.54,11726.0,102.8639,102.9918,102.7724,102.8821,11726.0
2020-06-01 11:40:00,112.58,112.68,112.51,112.59,6932.0,102.9187,103.0101,102.8547,102.9279,6932.0
2020-06-01 11:50:00,112.61,112.71,112.48,112.68,11615.0,102.9461,103.0376,102.8273,103.0101,11615.0
2020-06-01 12:00:00,112.7,112.88,112.6,112.88,9349.0,103.0284,103.193,102.937,103.193,9349.0
2020-06-01 12:10:00,112.86,112.96,112.77,112.96,9175.0,103.1747,103.2661,103.0924,103.2661,9175.0
2020-06-01 12:20:00,112.93,113.04,112.87,112.91,12609.0,103.2387,103.3392,103.1838,103.2204,12609.0
2020-06-01 12:30:00,113.0,113.04,112.83,112.83,14436.0,103.3027,103.3392,103.1473,103.1473,14436.0
2020-06-01 12:40:00,112.87,113.05,112.8,113.02,10030.0,103.1838,103.3484,103.1198,103.321,10030.0
2020-06-01 12:50:00,113.05,113.13,113.0,113.03,6895.0,103.3484,103.4215,103.3027,103.3301,6895.0
2020-06-01 13:00:00,113.04,113.37,113.0,113.23,10053.0,103.3392,103.6409,103.3027,103.5129,10053.0
2020-06-01 13:10:00,113.23,113.38,113.21,113.38,9686.0,103.5129,103.6501,103.4946,103.6501,9686.0
2020-06-01 13:20:00,113.41,113.44,113.31,113.39,7016.0,103.6775,103.7049,103.5861,103.6592,7016.0
2020-06-01 13:30:00,113.34,113.4,113.25,113.31,8744.0,103.6135,103.6683,103.5312,103.5861,8744.0
2020-06-01 13:40:00,113.33,113.4,113.26,113.28,6196.0,103.6044,103.6683,103.5404,103.5586,6196.0
2020-06-01 13:50:00,113.29,113.33,113.01,113.08,10622.0,103.5678,103.6044,103.3118,103.3758,10622.0
2020-06-01 14:00:00,113.11,113.15,113.05,113.13,5665.0,103.4032,103.4398,103.3484,103.4215,5665.0
2020-06-01 14:10:00,113.07,113.1,112.93,113.04,6133.0,103.3667,103.3941,103.2387,103.3392,6133.0
2020-06-01 14:20:00,113.03,113.07,112.85,112.93,6542.0,103.3301,103.3667,103.1655,103.2387,6542.0
2020-06-01 14:30:00,112.91,113.18,112.88,113.14,14368.0,103.2204,103.4672,103.193,103.4307,14368.0
2020-06-01 14:40:00,113.15,113.15,112.88,113.05,14935.0,103.4398,103.4398,103.193,103.3484,14935.0
2020-06-01 14:50:00,113.05,113.18,112.92,113.06,23620.0,103.3484,103.4672,103.2295,103.3575,23620.0
2020-06-01 15:00:00,113.08,113.39,113.06,113.33,23160.0,103.3758,103.6592,103.3575,103.6044,23160.0
2020-06-01 15:10:00,113.33,113.35,112.94,113.0,27963.0,103.6044,103.6226,103.2478,103.3027,27963.0
2020-06-01 15:20:00,113.01,113.23,113.01,113.13,25798.0,103.3118,103.5129,103.3118,103.4215,25798.0
2020-06-01 15:30:00,113.13,113.37,112.88,112.93,14646.0,103.4215,103.6409,103.193,103.2387,14646.0
2020-06-01 15:40:00,112.93,112.99,112.8,112.93,22559.0,103.2387,103.2935,103.1198,103.2387,22559.0
2020-06-01 15:50:00,112.91,113.14,112.74,112.76,105841.0,103.2204,103.4307,103.065,103.0833,105841.0
2020-06-02 09:30:00,113.0,113.85,112.44,113.58,68176.0,103.3027,104.0797,102.7907,103.8329,68176.0
2020-06-02 09:40:00,113.49,113.63,113.13,113.59,23355.0,103.7506,103.8786,103.4215,103.842,23355.0
2020-06-02 09:50:00,113.66,114.31,113.61,114.31,70096.0,103.906,104.5002,103.8603,104.5002,70096.0
2020-06-02 10:00:00,114.28,114.65,114.18,114.57,37048.0,104.4728,104.8111,104.3814,104.7379,37048.0
2020-06-02 10:10:00,114.54,114.85,114.46,114.67,36369.0,104.7105,104.9939,104.6374,104.8294,36369.0
2020-06-02 10:20:00,114.73,115.04,114.73,114.92,25530.0,104.8842,105.1676,104.8842,105.0579,25530.0
2020-06-02 10:30:00,114.93,114.93,114.59,114.71,21058.0,105.067,105.067,104.7562,104.8659,21058.0
2020-06-02 10:40:00,114.66,114.7,114.34,114.46,26450.0,104.8202,104.8568,104.5277,104.6374,26450.0
2020-06-02 10:50:00,114.42,115.02,114.3,114.9,58826.0,104.6008,105.1493,104.4911,105.0396,58826.0
2020-06-02 11:00:00,114.92,114.93,114.16,114.16,27933.0,105.0579,105.067,104.3631,104.3631,27933.0
2020-06-02 11:10:00,114.17,114.39,113.98,114.34,53291.0,104.3723,104.5734,104.1986,104.5277,53291.0
2020-06-02 11:20:00,114.37,114.67,114.33,114.44,64568.0,104.5551,104.8294,104.5185,104.6191,64568.0
2020-06-02 11:30:00,114.45,114.87,114.45,114.76,20107.0,104.6282,105.0122,104.6282,104.9116,20107.0
2020-06-02 11:40:00,114.79,114.82,114.41,114.5,22350.0,104.9391,104.9665,104.5917,104.6739,22350.0
2020-06-02 11:50:00,114.47,114.55,114.22,114.31,20795.0,104.6465,104.7197,104.418,104.5002,20795.0
2020-06-02 12:00:00,114.34,114.79,114.33,114.78,13323.0,104.5277,104.9391,104.5185,104.9299,13323.0
2020-06-02 12:10:00,114.76,114.84,114.66,114.83,19030.0,104.9116,104.9848,104.8202,104.9756,19030.0
2020-06-02 12:20:00,114.86,115.11,114.83,115.07,24531.0,105.0031,105.2316,104.9756,105.195,24531.0
2020-06-02 12:30:00,115.1,115.25,115.07,115.23,24366.0,105.2225,105.3596,105.195,105.3413,24366.0
2020-06-02 12:40:00,115.24,115.24,115.03,115.16,11785.0,105.3504,105.3504,105.1585,105.2773,11785.0
2020-06-02 12:50:00,115.18,115.22,115.05,115.12,13552.0,105.2956,105.3322,105.1767,105.2407,13552.0
2020-06-02 13:00:00,115.13,115.4,115.09,115.34,18826.0,105.2499,105.4967,105.2133,105.4419,18826.0
2020-06-02 13:10:00,115.41,115.5,115.33,115.39,16951.0,105.5059,105.5881,105.4327,105.4876,16951.0
2020-06-02 13:20:00,115.37,115.48,115.09,115.26,23234.0,105.4693,105.5698,105.2133,105.3687,23234.0
2020-06-02 13:30:00,115.29,115.41,115.1,115.32,22577.0,105.3961,105.5059,105.2225,105.4236,22577.0
2020-06-02 13:40:00,115.32,115.59,115.26,115.52,18090.0,105.4236,105.6704,105.3687,105.6064,18090.0
2020-06-02 13:50:00,115.55,115.55,115.38,115.48,15127.0,105.6338,105.6338,105.4784,105.5698,15127.0
2020-06-02 14:00:00,115.47,115.69,115.31,115.38,19177.0,105.5607,105.7618,105.4144,105.4784,19177.0
2020-06-02 14:10:00,115.44,115.82,115.41,115.78,28037.0,105.5333,105.8807,105.5059,105.8441,28037.0
2020-06-02 14:20:00,115.8,115.9,115.67,115.77,45744.0,105.8624,105.9538,105.7435,105.835,45744.0
2020-06-02 14:30:00,115.78,115.84,115.21,115.27,42713.0,105.8441,105.8989,105.323,105.3779,42713.0
2020-06-02 14:40:00,115.26,115.67,115.23,115.65,43354.0,105.3687,105.7435,105.3413,105.7253,43354.0
2020-06-02 14:50:00,115.66,115.7,115.47,115.65,29378.0,105.7344,105.771,105.5607,105.7253,29378.0
2020-06-02 15:00:00,115.66,115.82,115.38,115.62,37520.0,105.7344,105.8807,105.4784,105.6978,37520.0
2020-06-02 15:10:00,115.6,115.75,115.56,115.75,25657.0,105.6795,105.8167,105.643,105.8167,25657.0
2020-06-02 15:20:00,115.77,115.87,115.44,115.59,38042.0,105.835,105.9264,105.5333,105.6704,38042.0
2020-06-02 15:30:00,115.61,115.84,115.48,115.84,52878.0,105.6887,105.8989,105.5698,105.8989,52878.0
2020-06-02 15:40:00,115.84,116.07,115.75,116.04,120381.0,105.8989,106.1092,105.8167,106.0818,120381.0
2020-06-02 15:50:00,116.06,116.87,116.06,116.84,287027.0,106.1001,106.8406,106.1001,106.8131,287027.0
2020-06-03 09:30:00,118.09,121.56,117.78,119.85,288720.0,107.9559,111.1281,107.6725,109.5648,288720.0
2020-06-03 09:40:00,119.95,120.51,119.67,119.81,106963.0,109.6562,110.1682,109.4003,109.5283,106963.0
2020-06-03 09:50:00,119.83,119.9,119.07,119.66,63068.0,109.5465,109.6105,108.8518,109.3911,63068.0
2020-06-03 10:00:00,119.68,119.8,119.3,119.3,33599.0,109.4094,109.5191,109.062,109.062,33599.0
2020-06-03 10:10:00,119.32,119.89,119.21,119.74,27906.0,109.0803,109.6014,108.9797,109.4643,27906.0
2020-06-03 10:20:00,119.78,120.07,119.63,120.0,47525.0,109.5008,109.7659,109.3637,109.702,47525.0
2020-06-03 10:30:00,119.95,120.48,119.88,120.46,50570.0,109.6562,110.1408,109.5922,110.1225,50570.0
2020-06-03 10:40:00,120.48,121.43,120.42,121.39,178890.0,110.1408,111.0092,110.0859,110.9727,178890.0
2020-06-03 10:50:00,121.37,121.72,121.07,121.55,74394.0,110.9544,111.2743,110.6801,111.1189,74394.0
2020-06-03 11:00:00,121.52,122.03,121.32,122.0,150359.0,111.0915,111.5577,110.9087,111.5303,150359.0
2020-06-03 11:10:00,122.02,122.11,121.9,121.99,53760.0,111.5486,111.6309,111.4389,111.5212,53760.0
2020-06-03 11:20:00,122.0,122.11,121.77,121.98,122845.0,111.5303,111.6309,111.3201,111.512,122845.0
2020-06-03 11:30:00,121.96,121.99,121.26,121.54,85356.0,111.4937,111.5212,110.8538,111.1098,85356.0
2020-06-03 11:40:00,121.51,121.89,121.41,121.87,68812.0,111.0824,111.4298,110.9909,111.4115,68812.0
2020-06-03 11:50:00,121.86,122.08,121.59,122.01,33423.0,111.4023,111.6035,111.1555,111.5395,33423.0
2020-06-03 12:00:00,121.97,122.17,121.81,121.82,47764.0,111.5029,111.6857,111.3566,111.3658,47764.0
2020-06-03 12:10:00,121.84,122.01,121.68,121.81,37388.0,111.384,111.5395,111.2378,111.3566,37388.0
2020-06-03 12:20:00,121.81,122.04,121.77,122.04,25828.0,111.3566,111.5669,111.3201,111.5669,25828.0
2020-06-03 12:30:00,122.03,122.28,121.95,122.24,75027.0,111.5577,111.7863,111.4846,111.7497,75027.0
2020-06-03 12:40:00,122.25,122.25,121.83,121.91,25321.0,111.7589,111.7589,111.3749,111.448,25321.0
2020-06-03 12:50:00,121.89,122.13,121.89,121.93,17157.0,111.4298,111.6492,111.4298,111.4663,17157.0
2020-06-03 13:00:00,121.97,122.32,121.91,122.26,24542.0,111.5029,111.8229,111.448,111.768,24542.0
2020-06-03 13:10:00,122.25,122.73,122.21,122.71,52383.0,111.7589,112.1977,111.7223,112.1794,52383.0
2020-06-03 13:20:00,122.74,122.87,122.57,122.73,95633.0,112.2068,112.3257,112.0514,112.1977,95633.0
2020-06-03 13:30:00,122.7,122.7,122.47,122.53,93526.0,112.1702,112.1702,111.96,112.0148,93526.0
2020-06-03 13:40:00,122.52,122.63,121.75,121.76,55290.0,112.0057,112.1063,111.3018,111.3109,55290.0
2020-06-03 13:50:00,121.76,121.94,121.54,121.56,38451.0,111.3109,111.4755,111.1098,111.1281,38451.0
2020-06-03 14:00:00,121.55,121.81,121.48,121.61,46177.0,111.1189,111.3566,111.0549,111.1738,46177.0
2020-06-03 14:10:00,121.6,121.74,121.51,121.62,44863.0,111.1646,111.2926,111.0824,111.1829,44863.0
2020-06-03 14:20:00,121.62,121.69,121.53,121.62,43983.0,111.1829,111.2469,111.1007,111.1829,43983.0
2020-06-03 14:30:00,121.61,121.86,121.57,121.81,66896.0,111.1738,111.4023,111.1372,111.3566,66896.0
2020-06-03 14:40:00,121.85,122.32,121.8,122.13,85893.0,111.3932,111.8229,111.3475,111.6492,85893.0
2020-06-03 14:50:00,122.13,122.27,121.84,122.08,46792.0,111.6492,111.7771,111.384,111.6035,46792.0
2020-06-03 15:00:00,122.07,122.08,121.76,121.89,26905.0,111.5943,111.6035,111.3109,111.4298,26905.0
2020-06-03 15:10:00,121.91,122.04,121.75,121.9,26566.0,111.448,111.5669,111.3018,111.4389,26566.0
2020-06-03 15:20:00,121.88,122.24,121.79,122.0,37620.0,111.4206,111.7497,111.3383,111.5303,37620.0
2020-06-03 15:30:00,121.99,122.1,121.51,121.72,60728.0,111.5212,111.6217,111.0824,111.2743,60728.0
2020-06-03 15:40:00,121.7,121.76,121.57,121.73,64471.0,111.2561,111.3109,111.1372,111.2835,64471.0
2020-06-03 15:50:00,121.75,122.16,121.47,121.62,220886.0,111.3018,111.6766,111.0458,111.1829,220886.0
2020-06-04 09:30:00,119.87,120.8,119.87,120.57,47868.0,109.5831,110.4333,109.5831,110.223,47868.0
2020-06-04 09:40:00,120.58,121.54,120.58,121.51,32935.0,110.2322,111.1098,110.2322,111.0824,32935.0
2020-06-04 09:50:00,121.58,121.96,121.49,121.58,26575.0,111.1464,111.4937,111.0641,111.1464,26575.0
2020-06-04 10:00:00,121.46,121.56,121.11,121.38,33146.0,111.0367,111.1281,110.7167,110.9635,33146.0
2020-06-04 10:10:00,121.35,122.18,121.33,122.18,18378.0,110.9361,111.6949,110.9178,111.6949,18378.0
2020-06-04 10:20:00,122.21,122.34,122.09,122.21,27970.0,111.7223,111.8411,111.6126,111.7223,27970.0
2020-06-04 10:30:00,122.19,122.7,122.15,122.46,16907.0,111.704,112.1702,111.6674,111.9508,16907.0
2020-06-04 10:40:00,122.47,122.56,122.18,122.42,31190.0,111.96,112.0423,111.6949,111.9143,31190.0
2020-06-04 10:50:00,122.41,122.86,122.35,122.75,21276.0,111.9051,112.3165,111.8503,112.216,21276.0
2020-06-04 11:00:00,122.7,122.75,122.06,122.07,15567.0,112.1702,112.216,111.5852,111.5943,15567.0
2020-06-04 11:10:00,122.1,122.11,121.3,121.41,34635.0,111.6217,111.6309,110.8904,110.9909,34635.0
2020-06-04 11:20:00,121.51,121.92,121.5,121.77,12965.0,111.0824,111.4572,111.0732,111.3201,12965.0
2020-06-04 11:30:00,121.69,122.03,121.59,121.98,14131.0,111.2469,111.5577,111.1555,111.512,14131.0
2020-06-04 11:40:00,122.01,122.08,121.84,121.95,9912.0,111.5395,111.6035,111.384,111.4846,9912.0
2020-06-04 11:50:00,121.95,122.27,121.94,122.22,10476.0,111.4846,111.7771,111.4755,111.7314,10476.0
2020-06-04 12:00:00,122.24,122.25,121.89,122.11,12698.0,111.7497,111.7589,111.4298,111.6309,12698.0
2020-06-04 12:10:00,122.09,122.32,121.97,122.26,15906.0,111.6126,111.8229,111.5029,111.768,15906.0
2020-06-04 12:20:00,122.25,122.47,122.15,122.17,12004.0,111.7589,111.96,111.6674,111.6857,12004.0
2020-06-04 12:30:00,122.17,122.17,121.82,121.86,16418.0,111.6857,111.6857,111.3658,111.4023,16418.0
2020-06-04 12:40:00,121.84,122.07,121.84,121.91,15386.0,111.384,111.5943,111.384,111.448,15386.0
2020-06-04 12:50:00,121.97,121.99,121.51,121.56,17122.0,111.5029,111.5212,111.0824,111.1281,17122.0
2020-06-04 13:00:00,121.6,121.67,121.42,121.65,14767.0,111.1646,111.2286,111.0001,111.2104,14767.0
2020-06-04 13:10:00,121.63,121.77,121.58,121.65,14486.0,111.1921,111.3201,111.1464,111.2104,14486.0
2020-06-04 13:20:00,121.57,121.73,121.49,121.53,14777.0,111.1372,111.2835,111.0641,111.1007,14777.0
2020-06-04 13:30:00,121.63,122.04,121.6,122.02,10500.0,111.1921,111.5669,111.1646,111.5486,10500.0
2020-06-04 13:40:00,122.05,122.55,122.04,122.45,16516.0,111.576,112.0331,111.5669,111.9417,16516.0
2020-06-04 13:50:00,122.48,122.58,122.35,122.58,22322.0,111.9691,112.0605,111.8503,112.0605,22322.0
2020-06-04 14:00:00,122.59,122.66,122.25,122.28,12248.0,112.0697,112.1337,111.7589,111.7863,12248.0
2020-06-04 14:10:00,122.28,122.54,122.24,122.4,22739.0,111.7863,112.024,111.7497,111.896,22739.0
2020-06-04 14:20:00,122.38,122.57,122.38,122.56,42887.0,111.8777,112.0514,111.8777,112.0423,42887.0
2020-06-04 14:30:00,122.59,122.59,121.98,122.15,14685.0,112.0697,112.0697,111.512,111.6674,14685.0
2020-06-04 14:40:00,122.14,122.19,121.96,122.19,13391.0,111.6583,111.704,111.4937,111.704,13391.0
2020-06-04 14:50:00,122.18,122.35,121.7,121.77,19168.0,111.6949,111.8503,111.2561,111.3201,19168.0
2020-06-04 15:00:00,121.75,121.91,121.49,121.56,54900.0,111.3018,111.448,111.0641,111.1281,54900.0
2020-06-04 15:10:00,121.58,121.9,121.47,121.9,38271.0,111.1464,111.4389,111.0458,111.4389,38271.0
2020-06-04 15:20:00,121.91,121.91,121.49,121.65,31212.0,111.448,111.448,111.0641,111.2104,31212.0
2020-06-04 15:30:00,121.66,121.95,121.6,121.7,45491.0,111.2195,111.4846,111.1646,111.2561,45491.0
2020-06-04 15:40:00,121.64,121.94,121.63,121.86,55256.0,111.2012,111.4755,111.1921,111.4023,55256.0
2020-06-04 15:50:00,121.9,122.45,121.59,122.4,139644.0,111.4389,111.9417,111.1555,111.896,139644.0
2020-06-05 09:30:00,124.9,127.39,123.96,126.79,213669.0,114.1814,116.4578,113.3221,115.9093,213669.0
2020-06-05 09:40:00,126.68,126.86,125.76,126.36,158402.0,115.8087,115.9732,114.9676,115.5162,158402.0
2020-06-05 09:50:00,126.36,126.83,125.76,125.91,73969.0,115.5162,115.9458,114.9676,115.1048,73969.0
2020-06-05 10:00:00,125.9,126.65,125.83,126.31,108334.0,115.0956,115.7813,115.0316,115.4704,108334.0
2020-06-05 10:10:00,126.29,126.37,125.77,126.03,54405.0,115.4522,115.5253,114.9768,115.2145,54405.0
2020-06-05 10:20:00,126.14,126.31,125.66,125.81,45581.0,115.315,115.4704,114.8762,115.0134,45581.0
2020-06-05 10:30:00,125.77,125.89,125.28,125.62,96664.0,114.9768,115.0865,114.5288,114.8397,96664.0
2020-06-05 10:40:00,125.62,126.13,125.58,125.87,31827.0,114.8397,115.3059,114.8031,115.0682,31827.0
2020-06-05 10:50:00,125.83,126.27,125.65,126.18,40274.0,115.0316,115.4339,114.8671,115.3516,40274.0
2020-06-05 11:00:00,126.17,126.51,125.98,126.3,31176.0,115.3425,115.6533,115.1688,115.4613,31176.0
2020-06-05 11:10:00,126.29,126.39,125.75,125.98,29438.0,115.4522,115.5436,114.9585,115.1688,29438.0
2020-06-05 11:20:00,125.95,126.68,125.93,126.36,30820.0,115.1413,115.8087,115.1231,115.5162,30820.0
2020-06-05 11:30:00,126.36,126.79,126.25,126.38,22666.0,115.5162,115.9093,115.4156,115.5344,22666.0
2020-06-05 11:40:00,126.38,126.38,126.04,126.25,57394.0,115.5344,115.5344,115.2236,115.4156,57394.0
2020-06-05 11:50:00,126.26,126.74,126.26,126.41,50899.0,115.4247,115.8635,115.4247,115.5619,50899.0
2020-06-05 12:00:00,126.41,126.54,125.94,126.15,74853.0,115.5619,115.6807,115.1322,115.3242,74853.0
2020-06-05 12:10:00,126.15,126.32,125.93,126.07,43090.0,115.3242,115.4796,115.1231,115.251,43090.0
2020-06-05 12:20:00,126.07,126.5,126.06,126.5,41394.0,115.251,115.6441,115.2419,115.6441,41394.0
2020-06-05 12:30:00,126.51,126.77,126.5,126.73,42174.0,115.6533,115.891,115.6441,115.8544,42174.0
2020-06-05 12:40:00,126.74,126.83,126.41,126.55,51661.0,115.8635,115.9458,115.5619,115.6898,51661.0
2020-06-05 12:50:00,126.55,126.55,126.06,126.37,68261.0,115.6898,115.6898,115.2419,115.5253,68261.0
2020-06-05 13:00:00,126.38,126.45,125.95,125.95,66528.0,115.5344,115.5984,115.1413,115.1413,66528.0
2020-06-05 13:10:00,125.91,126.24,125.88,126.2,40919.0,115.1048,115.4065,115.0773,115.3699,40919.0
2020-06-05 13:20:00,126.23,126.48,126.14,126.37,26001.0,115.3973,115.6259,115.315,115.5253,26001.0
2020-06-05 13:30:00,126.35,126.38,126.14,126.15,28043.0,115.507,115.5344,115.315,115.3242,28043.0
2020-06-05 13:40:00,126.14,126.15,125.87,125.94,36581.0,115.315,115.3242,115.0682,115.1322,36581.0
2020-06-05 13:50:00,125.9,125.97,125.67,125.78,22196.0,115.0956,115.1596,114.8854,114.9859,22196.0
2020-06-05 14:00:00,125.76,126.09,125.75,125.84,24969.0,114.9676,115.2693,114.9585,115.0408,24969.0
2020-06-05 14:10:00,125.89,125.96,125.78,125.89,21953.0,115.0865,115.1505,114.9859,115.0865,21953.0
2020-06-05 14:20:00,125.91,126.23,125.9,126.08,28827.0,115.1048,115.3973,115.0956,115.2602,28827.0
2020-06-05 14:30:00,126.1,126.25,125.57,126.2,34260.0,115.2785,115.4156,114.7939,115.3699,34260.0
2020-06-05 14:40:00,126.25,126.31,125.99,126.0,32248.0,115.4156,115.4704,115.1779,115.187,32248.0
2020-06-05 14:50:00,126.01,126.1,125.42,125.57,43653.0,115.1962,115.2785,114.6568,114.7939,43653.0
2020-06-05 15:00:00,125.59,125.73,125.2,125.26,34823.0,114.8122,114.9402,114.4557,114.5106,34823.0
2020-06-05 15:10:00,125.27,125.4,125.07,125.31,31488.0,114.5197,114.6385,114.3369,114.5563,31488.0
2020-06-05 15:20:00,125.28,125.44,124.94,124.95,72313.0,114.5288,114.6751,114.218,114.2272,72313.0
2020-06-05 15:30:00,124.97,125.02,124.7,124.75,63585.0,114.2454,114.2911,113.9986,114.0443,63585.0
2020-06-05 15:40:00,124.71,124.76,124.14,124.43,103954.0,114.0078,114.0535,113.4867,113.7518,103954.0
2020-06-05 15:50:00,124.42,124.66,124.1,124.53,227106.0,113.7426,113.962,113.4501,113.8432,227106.0
2020-06-08 09:30:00,125.0,125.35,124.31,124.45,77426.0,114.2729,114.5928,113.6421,113.7701,77426.0
2020-06-08 09:40:00,124.42,124.42,123.54,123.68,40692.0,113.7426,113.7426,112.9382,113.0661,40692.0
2020-06-08 09:50:00,123.8,124.86,123.69,124.86,17024.0,113.1758,114.1449,113.0753,114.1449,17024.0
2020-06-08 10:00:00,124.81,124.84,123.69,123.71,34406.0,114.0992,114.1266,113.0753,113.0936,34406.0
2020-06-08 10:10:00,123.69,123.87,123.38,123.46,16813.0,113.0753,113.2398,112.7919,112.865,16813.0
2020-06-08 10:20:00,123.54,124.18,123.54,123.78,14398.0,112.9382,113.5232,112.9382,113.1576,14398.0
2020-06-08 10:30:00,123.81,124.1,123.73,124.03,18287.0,113.185,113.4501,113.1119,113.3861,18287.0
2020-06-08 10:40:00,124.1,124.48,123.99,124.39,23384.0,113.4501,113.7975,113.3495,113.7152,23384.0
2020-06-08 10:50:00,124.38,124.53,124.16,124.3,20073.0,113.7061,113.8432,113.505,113.6329,20073.0
2020-06-08 11:00:00,124.31,124.45,124.21,124.34,16335.0,113.6421,113.7701,113.5507,113.6695,16335.0
2020-06-08 11:10:00,124.32,124.43,124.2,124.29,9772.0,113.6512,113.7518,113.5415,113.6238,9772.0
2020-06-08 11:20:00,124.27,124.34,124.11,124.11,7606.0,113.6055,113.6695,113.4592,113.4592,7606.0
2020-06-08 11:30:00,124.14,124.21,123.74,123.74,11570.0,113.4867,113.5507,113.121,113.121,11570.0
2020-06-08 11:40:00,123.76,123.85,123.57,123.85,9745.0,113.1393,113.2216,112.9656,113.2216,9745.0
2020-06-08 11:50:00,123.83,124.04,123.75,123.97,12054.0,113.2033,113.3952,113.1301,113.3313,12054.0
2020-06-08 12:00:00,123.98,124.0,123.43,123.55,17081.0,113.3404,113.3587,112.8376,112.9473,17081.0
2020-06-08 12:10:00,123.54,123.58,123.1,123.16,16538.0,112.9382,112.9747,112.5359,112.5908,16538.0
2020-06-08 12:20:00,123.14,123.4,123.13,123.13,15390.0,112.5725,112.8102,112.5633,112.5633,15390.0
2020-06-08 12:30:00,123.13,123.19,123.05,123.15,18714.0,112.5633,112.6182,112.4902,112.5816,18714.0
2020-06-08 12:40:00,123.13,123.18,123.01,123.08,12768.0,112.5633,112.6091,112.4536,112.5176,12768.0
2020-06-08 12:50:00,123.11,123.44,123.11,123.19,8603.0,112.5451,112.8467,112.5451,112.6182,8603.0
2020-06-08 13:00:00,123.17,123.29,123.08,123.23,10840.0,112.5999,112.7096,112.5176,112.6548,10840.0
2020-06-08 13:10:00,123.21,123.27,123.09,123.23,15727.0,112.6365,112.6913,112.5268,112.6548,15727.0
2020-06-08 13:20:00,123.25,123.25,123.13,123.21,17740.0,112.673,112.673,112.5633,112.6365,17740.0
2020-06-08 13:30:00,123.17,123.47,122.97,123.31,31483.0,112.5999,112.8742,112.4171,112.7279,31483.0
2020-06-08 13:40:00,123.36,123.36,123.05,123.24,25759.0,112.7736,112.7736,112.4902,112.6639,25759.0
2020-06-08 13:50:00,123.27,123.55,123.2,123.32,36839.0,112.6913,112.9473,112.6273,112.737,36839.0
2020-06-08 14:00:00,123.32,123.34,123.09,123.13,23709.0,112.737,112.7553,112.5268,112.5633,23709.0
2020-06-08 14:10:00,123.17,123.26,123.12,123.15,18463.0,112.5999,112.6822,112.5542,112.5816,18463.0
2020-06-08 14:20:00,123.17,123.54,123.15,123.51,18874.0,112.5999,112.9382,112.5816,112.9107,18874.0
2020-06-08 14:30:00,123.52,123.55,123.21,123.47,19473.0,112.9199,112.9473,112.6365,112.8742,19473.0
2020-06-08 14:40:00,123.46,123.6,123.42,123.55,23673.0,112.865,112.993,112.8285,112.9473,23673.0
2020-06-08 14:50:00,123.56,123.57,123.32,123.34,17087.0,112.9564,112.9656,112.737,112.7553,17087.0
2020-06-08 15:00:00,123.25,123.33,123.07,123.11,13329.0,112.673,112.7462,112.5085,112.5451,13329.0
2020-06-08 15:10:00,123.1,123.12,122.87,122.93,23493.0,112.5359,112.5542,112.3257,112.3805,23493.0
2020-06-08 15:20:00,122.92,123.0,122.82,122.88,52120.0,112.3714,112.4445,112.2799,112.3348,52120.0
2020-06-08 15:30:00,122.89,123.1,122.89,123.05,35561.0,112.3439,112.5359,112.3439,112.4902,35561.0
2020-06-08 15:40:00,123.05,123.16,122.92,123.13,52844.0,112.4902,112.5908,112.3714,112.5633,52844.0
2020-06-08 15:50:00,123.29,123.75,123.2,123.75,229106.0,112.7096,113.1301,112.6273,113.1301,229106.0
2020-06-09 09:30:00,122.05,122.36,121.57,122.0,97668.0,111.576,111.8594,111.1372,111.5303,97668.0
2020-06-09 09:40:00,121.97,122.69,121.92,122.65,33594.0,111.5029,112.1611,111.4572,112.1245,33594.0
2020-06-09 09:50:00,122.54,123.34,122.44,122.88,20982.0,112.024,112.7553,111.9326,112.3348,20982.0
2020-06-09 10:00:00,122.94,123.09,122.64,122.7,24034.0,112.3896,112.5268,112.1154,112.1702,24034.0
2020-06-09 10:10:00,122.63,123.42,122.4,123.39,23947.0,112.1063,112.8285,111.896,112.801,23947.0
2020-06-09 10:20:00,123.34,123.54,122.82,122.82,27840.0,112.7553,112.9382,112.2799,112.2799,27840.0
2020-06-09 10:30:00,122.79,123.27,122.54,123.25,39246.0,112.2525,112.6913,112.024,112.673,39246.0
2020-06-09 10:40:00,123.28,123.63,123.19,123.58,22179.0,112.7005,113.0204,112.6182,112.9747,22179.0
2020-06-09 10:50:00,123.56,123.97,123.5,123.78,33945.0,112.9564,113.3313,112.9016,113.1576,33945.0
2020-06-09 11:00:00,123.72,123.99,123.58,123.91,22192.0,113.1027,113.3495,112.9747,113.2764,22192.0
2020-06-09 11:10:00,123.93,124.08,123.73,123.99,39352.0,113.2947,113.4318,113.1119,113.3495,39352.0
2020-06-09 11:20:00,123.99,124.36,123.98,124.11,70018.0,113.3495,113.6878,113.3404,113.4592,70018.0
2020-06-09 11:30:00,124.11,124.2,123.52,123.52,11649.0,113.4592,113.5415,112.9199,112.9199,11649.0
2020-06-09 11:40:00,123.49,123.5,123.19,123.26,7572.0,112.8924,112.9016,112.6182,112.6822,7572.0
2020-06-09 11:50:00,123.23,123.48,123.23,123.31,12525.0,112.6548,112.8833,112.6548,112.7279,12525.0
2020-06-09 12:00:00,123.34,123.41,122.99,123.38,85141.0,112.7553,112.8193,112.4354,112.7919,85141.0
2020-06-09 12:10:00,123.43,123.55,123.41,123.48,6480.0,112.8376,112.9473,112.8193,112.8833,6480.0
2020-06-09 12:20:00,123.47,123.55,123.3,123.33,6416.0,112.8742,112.9473,112.7188,112.7462,6416.0
2020-06-09 12:30:00,123.32,123.34,123.1,123.3,11306.0,112.737,112.7553,112.5359,112.7188,11306.0
2020-06-09 12:40:00,123.26,123.36,123.2,123.29,11745.0,112.6822,112.7736,112.6273,112.7096,11745.0
2020-06-09 12:50:00,123.34,123.53,123.19,123.51,11137.0,112.7553,112.929,112.6182,112.9107,11137.0
2020-06-09 13:00:00,123.49,123.68,123.26,123.26,19451.0,112.8924,113.0661,112.6822,112.6822,19451.0
2020-06-09 13:10:00,123.3,123.7,123.3,123.7,11804.0,112.7188,113.0844,112.7188,113.0844,11804.0
2020-06-09 13:20:00,123.7,124.14,123.7,124.05,13388.0,113.0844,113.4867,113.0844,113.4044,13388.0
2020-06-09 13:30:00,124.06,124.13,123.79,123.79,8197.0,113.4135,113.4775,113.1667,113.1667,8197.0
2020-06-09 13:40:00,123.8,123.96,123.65,123.68,13555.0,113.1758,113.3221,113.0387,113.0661,13555.0
2020-06-09 13:50:00,123.69,123.79,123.57,123.6,14379.0,113.0753,113.1667,112.9656,112.993,14379.0
2020-06-09 14:00:00,123.58,123.64,123.29,123.3,9706.0,112.9747,113.0296,112.7096,112.7188,9706.0
2020-06-09 14:10:00,123.31,123.56,123.25,123.25,10282.0,112.7279,112.9564,112.673,112.673,10282.0
2020-06-09 14:20:00,123.29,123.32,123.05,123.27,22790.0,112.7096,112.737,112.4902,112.6913,22790.0
2020-06-09 14:30:00,123.26,123.47,123.03,123.17,20514.0,112.6822,112.8742,112.4719,112.5999,20514.0
2020-06-09 14:40:00,123.18,123.61,123.16,123.61,17815.0,112.6091,113.0022,112.5908,113.0022,17815.0
2020-06-09 14:50:00,123.62,123.65,123.36,123.49,12020.0,113.0113,113.0387,112.7736,112.8924,12020.0
2020-06-09 15:00:00,123.5,123.67,123.44,123.67,55995.0,112.9016,113.057,112.8467,113.057,55995.0
2020-06-09 15:10:00,123.71,123.92,123.62,123.85,18423.0,113.0936,113.2855,113.0113,113.2216,18423.0
2020-06-09 15:20:00,123.85,123.91,123.61,123.74,26595.0,113.2216,113.2764,113.0022,113.121,26595.0
2020-06-09 15:30:00,123.73,123.88,123.48,123.88,84985.0,113.1119,113.249,112.8833,113.249,84985.0
2020-06-09 15:40:00,123.87,123.95,123.34,123.41,35693.0,113.2398,113.313,112.7553,112.8193,35693.0
2020-06-09 15:50:00,123.34,123.54,123.05,123.42,183260.0,112.7553,112.9382,112.4902,112.8285,183260.0
2020-06-10 09:30:00,124.19,124.58,122.44,122.74,72357.0,113.5324,113.8889,111.9326,112.2068,72357.0
2020-06-10 09:40:00,122.75,122.96,122.0,122.73,34396.0,112.216,112.4079,111.5303,112.1977,34396.0
2020-06-10 09:50:00,122.8,123.29,122.49,123.16,23482.0,112.2617,112.7096,111.9783,112.5908,23482.0
2020-06-10 10:00:00,123.16,123.51,123.01,123.35,20423.0,112.5908,112.9107,112.4536,112.7645,20423.0
2020-06-10 10:10:00,123.32,123.32,122.61,122.71,31497.0,112.737,112.737,112.088,112.1794,31497.0
2020-06-10 10:20:00,122.62,123.24,122.58,123.01,14114.0,112.0971,112.6639,112.0605,112.4536,14114.0
2020-06-10 10:30:00,122.96,123.34,122.81,122.98,15128.0,112.4079,112.7553,112.2708,112.4262,15128.0
2020-06-10 10:40:00,123.04,123.1,122.83,122.83,7258.0,112.4811,112.5359,112.2891,112.2891,7258.0
2020-06-10 10:50:00,122.84,122.97,122.46,122.51,10481.0,112.2982,112.4171,111.9508,111.9965,10481.0
2020-06-10 11:00:00,122.51,122.84,122.51,122.67,9089.0,111.9965,112.2982,111.9965,112.1428,9089.0
2020-06-10 11:10:00,122.64,122.68,122.27,122.65,12553.0,112.1154,112.152,111.7771,112.1245,12553.0
2020-06-10 11:20:00,122.62,122.62,122.13,122.29,19523.0,112.0971,112.0971,111.6492,111.7954,19523.0
2020-06-10 11:30:00,122.23,122.41,121.98,122.41,28335.0,111.7406,111.9051,111.512,111.9051,28335.0
2020-06-10 11:40:00,122.42,122.59,122.32,122.45,21481.0,111.9143,112.0697,111.8229,111.9417,21481.0
2020-06-10 11:50:00,122.5,122.87,122.49,122.72,14329.0,111.9874,112.3257,111.9783,112.1885,14329.0
2020-06-10 12:00:00,122.71,122.94,122.39,122.49,11380.0,112.1794,112.3896,111.8868,111.9783,11380.0
2020-06-10 12:10:00,122.56,122.9,122.5,122.86,17751.0,112.0423,112.3531,111.9874,112.3165,17751.0
2020-06-10 12:20:00,122.87,123.06,122.77,122.84,10528.0,112.3257,112.4994,112.2342,112.2982,10528.0
2020-06-10 12:30:00,122.79,122.83,122.47,122.59,11294.0,112.2525,112.2891,111.96,112.0697,11294.0
2020-06-10 12:40:00,122.57,122.61,122.32,122.41,32157.0,112.0514,112.088,111.8229,111.9051,32157.0
2020-06-10 12:50:00,122.38,122.68,122.35,122.61,13774.0,111.8777,112.152,111.8503,112.088,13774.0
2020-06-10 13:00:00,122.59,122.88,122.38,122.87,25433.0,112.0697,112.3348,111.8777,112.3257,25433.0
2020-06-10 13:10:00,122.89,123.09,122.83,122.85,19266.0,112.3439,112.5268,112.2891,112.3074,19266.0
2020-06-10 13:20:00,122.85,122.87,122.55,122.57,12364.0,112.3074,112.3257,112.0331,112.0514,12364.0
2020-06-10 13:30:00,122.6,122.63,122.34,122.51,12730.0,112.0788,112.1063,111.8411,111.9965,12730.0
2020-06-10 13:40:00,122.54,122.82,122.45,122.8,16109.0,112.024,112.2799,111.9417,112.2617,16109.0
2020-06-10 13:50:00,122.75,123.02,122.6,122.89,27925.0,112.216,112.4628,112.0788,112.3439,27925.0
2020-06-10 14:00:00,122.82,123.52,122.54,123.38,22270.0,112.2799,112.9199,112.024,112.7919,22270.0
2020-06-10 14:10:00,123.44,124.01,123.4,123.88,16694.0,112.8467,113.3678,112.8102,113.249,16694.0
2020-06-10 14:20:00,123.85,124.15,123.73,124.15,33762.0,113.2216,113.4958,113.1119,113.4958,33762.0
2020-06-10 14:30:00,124.15,124.23,123.54,123.6,35767.0,113.4958,113.5689,112.9382,112.993,35767.0
2020-06-10 14:40:00,123.54,123.85,123.16,123.45,20924.0,112.9382,113.2216,112.5908,112.8559,20924.0
2020-06-10 14:50:00,123.53,123.53,122.76,122.9,37268.0,112.929,112.929,112.2251,112.3531,37268.0
2020-06-10 15:00:00,122.9,123.25,122.44,123.08,42939.0,112.3531,112.673,111.9326,112.5176,42939.0
2020-06-10 15:10:00,123.04,123.27,122.73,122.98,30360.0,112.4811,112.6913,112.1977,112.4262,30360.0
2020-06-10 15:20:00,122.92,123.77,122.84,123.69,26538.0,112.3714,113.1484,112.2982,113.0753,26538.0
2020-06-10 15:30:00,123.67,123.68,123.21,123.39,42865.0,113.057,113.0661,112.6365,112.801,42865.0
2020-06-10 15:40:00,123.36,123.4,122.49,122.7,56383.0,112.7736,112.8102,111.9783,112.1702,56383.0
2020-06-10 15:50:00,122.64,123.21,122.64,122.89,186194.0,112.1154,112.6365,112.1154,112.3439,186194.0
2020-06-11 09:30:00,120.96,121.18,119.1,119.29,174385.0,110.5796,110.7807,108.8792,109.0529,174385.0
2020-06-11 09:40:00,119.21,119.3,118.84,119.15,78772.0,108.9797,109.062,108.6415,108.9249,78772.0
2020-06-11 09:50:00,119.16,120.18,118.99,119.84,32365.0,108.934,109.8665,108.7786,109.5557,32365.0
2020-06-11 10:00:00,119.87,120.13,119.44,119.64,32459.0,109.5831,109.8208,109.19,109.3728,32459.0
2020-06-11 10:10:00,119.66,120.57,119.66,120.15,35239.0,109.3911,110.223,109.3911,109.8391,35239.0
2020-06-11 10:20:00,120.16,120.3,119.93,120.1,23911.0,109.8482,109.9762,109.638,109.7934,23911.0
2020-06-11 10:30:00,120.03,120.9,119.98,120.77,22576.0,109.7294,110.5247,109.6837,110.4059,22576.0
2020-06-11 10:40:00,120.78,120.81,119.87,119.89,25821.0,110.415,110.4424,109.5831,109.6014,25821.0
2020-06-11 10:50:00,119.91,120.07,119.38,119.65,43493.0,109.6197,109.7659,109.1352,109.382,43493.0
2020-06-11 11:00:00,119.68,119.82,119.25,119.65,40707.0,109.4094,109.5374,109.0163,109.382,40707.0
2020-06-11 11:10:00,119.61,120.04,119.53,120.04,51094.0,109.3454,109.7385,109.2723,109.7385,51094.0
2020-06-11 11:20:00,120.0,120.23,119.68,119.89,11047.0,109.702,109.9122,109.4094,109.6014,11047.0
2020-06-11 11:30:00,119.95,120.01,119.41,119.44,21944.0,109.6562,109.7111,109.1626,109.19,21944.0
2020-06-11 11:40:00,119.42,119.6,119.17,119.44,20697.0,109.1717,109.3363,108.9432,109.19,20697.0
2020-06-11 11:50:00,119.4,119.62,119.3,119.47,20439.0,109.1534,109.3546,109.062,109.2174,20439.0
2020-06-11 12:00:00,119.5,119.54,119.11,119.28,23860.0,109.2449,109.2814,108.8883,109.0437,23860.0
2020-06-11 12:10:00,119.31,119.45,118.95,119.02,20725.0,109.0712,109.1991,108.7421,108.8061,20725.0
2020-06-11 12:20:00,119.02,119.29,118.71,119.04,46646.0,108.8061,109.0529,108.5227,108.8243,46646.0
2020-06-11 12:30:00,119.06,119.68,119.06,119.5,19077.0,108.8426,109.4094,108.8426,109.2449,19077.0
2020-06-11 12:40:00,119.52,119.72,118.65,118.67,27392.0,109.2631,109.446,108.4678,108.4861,27392.0
2020-06-11 12:50:00,118.69,118.73,118.29,118.4,25849.0,108.5044,108.5409,108.1387,108.2393,25849.0
2020-06-11 13:00:00,118.41,118.75,118.27,118.42,56472.0,108.2484,108.5592,108.1204,108.2575,56472.0
2020-06-11 13:10:00,118.29,118.71,118.17,118.69,63952.0,108.1387,108.5227,108.029,108.5044,63952.0
2020-06-11 13:20:00,118.69,119.02,118.66,118.68,23219.0,108.5044,108.8061,108.4769,108.4952,23219.0
2020-06-11 13:30:00,118.67,118.7,118.21,118.21,33171.0,108.4861,108.5135,108.0656,108.0656,33171.0
2020-06-11 13:40:00,118.15,118.27,117.79,118.0,17213.0,108.0107,108.1204,107.6816,107.8736,17213.0
2020-06-11 13:50:00,117.92,118.38,117.85,118.33,18356.0,107.8005,108.221,107.7365,108.1753,18356.0
2020-06-11 14:00:00,118.27,118.29,117.72,117.72,19513.0,108.1204,108.1387,107.6176,107.6176,19513.0
2020-06-11 14:10:00,117.76,117.94,117.46,117.46,30389.0,107.6542,107.8187,107.3799,107.3799,30389.0
2020-06-11 14:20:00,117.47,117.96,117.46,117.65,30121.0,107.3891,107.837,107.3799,107.5536,30121.0
2020-06-11 14:30:00,117.68,117.71,116.88,116.97,34697.0,107.581,107.6085,106.8497,106.932,34697.0
2020-06-11 14:40:00,116.96,117.05,116.51,116.57,39957.0,106.9228,107.0051,106.5115,106.5663,39957.0
2020-06-11 14:50:00,116.57,116.75,116.18,116.54,65535.0,106.5663,106.7309,106.2098,106.5389,65535.0
2020-06-11 15:00:00,116.55,117.18,116.33,117.05,67803.0,106.548,107.124,106.3469,107.0051,67803.0
2020-06-11 15:10:00,117.05,117.33,116.27,116.52,67796.0,107.0051,107.2611,106.292,106.5206,67796.0
2020-06-11 15:20:00,116.56,116.57,115.78,115.99,72386.0,106.5572,106.5663,105.8441,106.0361,72386.0
2020-06-11 15:30:00,115.94,116.16,115.53,115.88,89162.0,105.9904,106.1915,105.6156,105.9355,89162.0
2020-06-11 15:40:00,115.87,116.73,115.86,116.04,115493.0,105.9264,106.7126,105.9172,106.0818,115493.0
2020-06-11 15:50:00,116.01,116.01,115.43,115.57,402301.0,106.0544,106.0544,105.5241,105.6521,402301.0
2020-06-12 09:30:00,119.39,119.7,118.25,119.12,158542.0,109.1443,109.4277,108.1021,108.8975,158542.0
2020-06-12 09:40:00,119.06,119.64,118.91,118.91,66854.0,108.8426,109.3728,108.7055,108.7055,66854.0
2020-06-12 09:50:00,118.91,119.43,118.66,118.84,58532.0,108.7055,109.1809,108.4769,108.6415,58532.0
2020-06-12 10:00:00,118.98,119.55,118.89,119.23,62150.0,108.7695,109.2906,108.6872,108.998,62150.0
2020-06-12 10:10:00,119.24,119.43,118.8,118.8,46773.0,109.0072,109.1809,108.6049,108.6049,46773.0
2020-06-12 10:20:00,118.81,119.29,118.76,118.79,51692.0,108.6141,109.0529,108.5684,108.5958,51692.0
2020-06-12 10:30:00,118.82,118.96,118.04,118.1,119260.0,108.6232,108.7512,107.9102,107.965,119260.0
2020-06-12 10:40:00,118.07,118.62,118.07,118.13,21945.0,107.9376,108.4404,107.9376,107.9924,21945.0
2020-06-12 10:50:00,118.09,118.09,117.27,117.4,46656.0,107.9559,107.9559,107.2062,107.3251,46656.0
2020-06-12 11:00:00,117.47,117.67,116.73,117.63,27207.0,107.3891,107.5719,106.7126,107.5353,27207.0
2020-06-12 11:10:00,117.57,117.64,116.59,116.59,25409.0,107.4805,107.5445,106.5846,106.5846,25409.0
2020-06-12 11:20:00,116.67,117.38,116.43,117.13,55450.0,106.6577,107.3068,106.4383,107.0782,55450.0
2020-06-12 11:30:00,117.12,118.03,116.69,117.92,97189.0,107.0691,107.901,106.676,107.8005,97189.0
2020-06-12 11:40:00,117.87,118.28,117.62,118.06,17498.0,107.7547,108.1296,107.5262,107.9284,17498.0
2020-06-12 11:50:00,118.03,118.47,117.88,118.47,45860.0,107.901,108.3033,107.7639,108.3033,45860.0
2020-06-12 12:00:00,118.47,118.86,118.2,118.61,17475.0,108.3033,108.6598,108.0564,108.4312,17475.0
2020-06-12 12:10:00,118.57,118.72,118.28,118.72,13980.0,108.3947,108.5318,108.1296,108.5318,13980.0
2020-06-12 12:20:00,118.67,118.71,117.62,118.06,41455.0,108.4861,108.5227,107.5262,107.9284,41455.0
2020-06-12 12:30:00,118.01,118.01,116.84,116.98,48220.0,107.8827,107.8827,106.8131,106.9411,48220.0
2020-06-12 12:40:00,117.02,117.32,116.84,117.01,46946.0,106.9777,107.2519,106.8131,106.9685,46946.0
2020-06-12 12:50:00,117.06,117.55,117.06,117.38,69274.0,107.0143,107.4622,107.0143,107.3068,69274.0
2020-06-12 13:00:00,117.42,117.55,117.07,117.3,55282.0,107.3434,107.4622,107.0234,107.2337,55282.0
2020-06-12 13:10:00,117.25,117.32,116.9,117.07,23143.0,107.1879,107.2519,106.868,107.0234,23143.0
2020-06-12 13:20:00,117.02,117.52,116.87,117.16,22534.0,106.9777,107.4348,106.8406,107.1057,22534.0
2020-06-12 13:30:00,117.12,117.32,116.32,116.53,25614.0,107.0691,107.2519,106.3378,106.5297,25614.0
2020-06-12 13:40:00,116.45,116.83,115.87,116.06,45664.0,106.4566,106.804,105.9264,106.1001,45664.0
2020-06-12 13:50:00,116.04,116.17,115.59,115.59,42166.0,106.0818,106.2006,105.6704,105.6704,42166.0
2020-06-12 14:00:00,115.62,116.41,115.5,115.88,21917.0,105.6978,106.42,105.5881,105.9355,21917.0
2020-06-12 14:10:00,115.95,116.78,115.95,116.22,28216.0,105.9995,106.7583,105.9995,106.2463,28216.0
2020-06-12 14:20:00,116.25,116.71,116.14,116.53,24991.0,106.2738,106.6943,106.1732,106.5297,24991.0
2020-06-12 14:30:00,116.56,117.21,116.56,116.61,29349.0,106.5572,107.1514,106.5572,106.6029,29349.0
2020-06-12 14:40:00,116.66,116.88,116.32,116.7,27504.0,106.6486,106.8497,106.3378,106.6851,27504.0
2020-06-12 14:50:00,116.72,117.21,116.48,117.11,32758.0,106.7034,107.1514,106.484,107.06,32758.0
2020-06-12 15:00:00,117.17,117.9,117.17,117.54,36925.0,107.1148,107.7822,107.1148,107.4531,36925.0
2020-06-12 15:10:00,117.52,117.82,117.1,117.28,28798.0,107.4348,107.709,107.0508,107.2154,28798.0
2020-06-12 15:20:00,117.25,117.38,116.7,116.99,38021.0,107.1879,107.3068,106.6851,106.9503,38021.0
2020-06-12 15:30:00,117.0,117.49,116.81,117.38,46270.0,106.9594,107.4074,106.7857,107.3068,46270.0
2020-06-12 15:40:00,117.46,118.2,117.28,118.18,57558.0,107.3799,108.0564,107.2154,108.0381,57558.0
2020-06-12 15:50:00,118.25,118.76,118.18,118.48,362712.0,108.1021,108.5684,108.0381,108.3124,362712.0
2020-06-15 09:30:00,116.15,116.75,115.07,116.3,109277.0,106.1823,106.7309,105.195,106.3195,109277.0
2020-06-15 09:40:00,116.32,116.99,116.15,116.35,62850.0,106.3378,106.9503,106.1823,106.3652,62850.0
2020-06-15 09:50:00,116.32,116.87,116.09,116.82,40319.0,106.3378,106.8406,106.1275,106.7948,40319.0
2020-06-15 10:00:00,116.83,117.07,116.52,116.92,20752.0,106.804,107.0234,106.5206,106.8863,20752.0
2020-06-15 10:10:00,116.94,117.0,116.54,116.75,20057.0,106.9046,106.9594,106.5389,106.7309,20057.0
2020-06-15 10:20:00,116.72,116.74,116.12,116.12,23387.0,106.7034,106.7217,106.1549,106.1549,23387.0
2020-06-15 10:30:00,116.07,116.31,115.8,115.83,21305.0,106.1092,106.3286,105.8624,105.8898,21305.0
2020-06-15 10:40:00,115.7,116.63,115.51,116.42,18551.0,105.771,106.6212,105.5973,106.4292,18551.0
2020-06-15 10:50:00,116.39,116.77,116.12,116.23,23772.0,106.4018,106.7491,106.1549,106.2555,23772.0
2020-06-15 11:00:00,116.14,116.99,116.04,116.99,21691.0,106.1732,106.9503,106.0818,106.9503,21691.0
2020-06-15 11:10:00,116.98,117.26,116.81,116.84,19889.0,106.9411,107.1971,106.7857,106.8131,19889.0
2020-06-15 11:20:00,116.83,117.08,116.6,116.78,15568.0,106.804,107.0325,106.5937,106.7583,15568.0
2020-06-15 11:30:00,116.83,116.87,116.53,116.86,7015.0,106.804,106.8406,106.5297,106.8314,7015.0
2020-06-15 11:40:00,116.87,116.88,116.28,116.32,12371.0,106.8406,106.8497,106.3012,106.3378,12371.0
2020-06-15 11:50:00,116.27,116.77,116.15,116.74,7339.0,106.292,106.7491,106.1823,106.7217,7339.0
2020-06-15 12:00:00,116.73,117.47,116.59,117.16,11185.0,106.7126,107.3891,106.5846,107.1057,11185.0
2020-06-15 12:10:00,117.18,117.58,117.14,117.52,11773.0,107.124,107.4896,107.0874,107.4348,11773.0
2020-06-15 12:20:00,117.41,117.52,117.25,117.25,26228.0,107.3342,107.4348,107.1879,107.1879,26228.0
2020-06-15 12:30:00,117.25,117.45,117.1,117.39,12692.0,107.1879,107.3708,107.0508,107.3159,12692.0
2020-06-15 12:40:00,117.42,117.65,117.42,117.57,12455.0,107.3434,107.5536,107.3434,107.4805,12455.0
2020-06-15 12:50:00,117.57,117.68,117.33,117.64,13838.0,107.4805,107.581,107.2611,107.5445,13838.0
2020-06-15 13:00:00,117.64,117.9,117.57,117.9,15567.0,107.5445,107.7822,107.4805,107.7822,15567.0
2020-06-15 13:10:00,117.97,118.12,117.8,117.89,11992.0,107.8462,107.9833,107.6907,107.773,11992.0
2020-06-15 13:20:00,117.86,117.97,117.62,117.68,6845.0,107.7456,107.8462,107.5262,107.581,6845.0
2020-06-15 13:30:00,117.73,117.86,117.49,117.73,15010.0,107.6268,107.7456,107.4074,107.6268,15010.0
2020-06-15 13:40:00,117.76,117.78,117.21,117.23,11721.0,107.6542,107.6725,107.1514,107.1697,11721.0
2020-06-15 13:50:00,117.29,117.41,117.24,117.26,8985.0,107.2245,107.3342,107.1788,107.1971,8985.0
2020-06-15 14:00:00,117.32,118.57,117.3,118.33,42478.0,107.2519,108.3947,107.2337,108.1753,42478.0
2020-06-15 14:10:00,118.36,118.66,118.02,118.51,14146.0,108.2027,108.4769,107.8919,108.3398,14146.0
2020-06-15 14:20:00,118.59,118.59,118.24,118.42,19862.0,108.413,108.413,108.093,108.2575,19862.0
2020-06-15 14:30:00,118.48,118.56,117.92,118.04,21709.0,108.3124,108.3855,107.8005,107.9102,21709.0
2020-06-15 14:40:00,118.01,118.34,117.9,118.27,17994.0,107.8827,108.1844,107.7822,108.1204,17994.0
2020-06-15 14:50:00,118.34,118.35,117.98,118.06,22948.0,108.1844,108.1935,107.8553,107.9284,22948.0
2020-06-15 15:00:00,118.1,118.51,118.08,118.41,25329.0,107.965,108.3398,107.9467,108.2484,25329.0
2020-06-15 15:10:00,118.4,118.67,118.37,118.47,40338.0,108.2393,108.4861,108.2118,108.3033,40338.0
2020-06-15 15:20:00,118.45,118.51,117.81,117.85,28322.0,108.285,108.3398,107.6999,107.7365,28322.0
2020-06-15 15:30:00,117.86,117.98,117.5,117.73,30736.0,107.7456,107.8553,107.4165,107.6268,30736.0
2020-06-15 15:40:00,117.77,118.1,117.57,117.94,37394.0,107.6633,107.965,107.4805,107.8187,37394.0
2020-06-15 15:50:00,117.98,118.61,117.9,118.56,149625.0,107.8553,108.4312,107.7822,108.3855,149625.0
2020-06-16 09:30:00,123.02,124.35,122.02,123.9,125628.0,112.4628,113.6786,111.5486,113.2673,125628.0
2020-06-16 09:40:00,123.89,124.32,123.29,123.36,46933.0,113.2581,113.6512,112.7096,112.7736,46933.0
2020-06-16 09:50:00,123.26,123.9,123.18,123.61,32771.0,112.6822,113.2673,112.6091,113.0022,32771.0
2020-06-16 10:00:00,123.68,124.0,123.56,123.59,41026.0,113.0661,113.3587,112.9564,112.9839,41026.0
2020-06-16 10:10:00,123.47,123.81,123.28,123.39,30257.0,112.8742,113.185,112.7005,112.801,30257.0
2020-06-16 10:20:00,123.3,123.59,122.87,123.56,104021.0,112.7188,112.9839,112.3257,112.9564,104021.0
2020-06-16 10:30:00,123.53,123.64,122.54,123.02,78696.0,112.929,113.0296,112.024,112.4628,78696.0
2020-06-16 10:40:00,122.99,123.43,122.63,123.29,222357.0,112.4354,112.8376,112.1063,112.7096,222357.0
2020-06-16 10:50:00,123.34,123.34,121.62,121.74,166939.0,112.7553,112.7553,111.1829,111.2926,166939.0
2020-06-16 11:00:00,121.66,121.76,120.2,121.69,85594.0,111.2195,111.3109,109.8848,111.2469,85594.0
2020-06-16 11:10:00,121.79,122.52,121.08,122.17,13328.0,111.3383,112.0057,110.6893,111.6857,13328.0
2020-06-16 11:20:00,122.07,122.59,122.03,122.4,15917.0,111.5943,112.0697,111.5577,111.896,15917.0
2020-06-16 11:30:00,122.56,122.8,122.18,122.37,17345.0,112.0423,112.2617,111.6949,111.8686,17345.0
2020-06-16 11:40:00,122.31,122.95,122.18,122.9,14251.0,111.8137,112.3988,111.6949,112.3531,14251.0
2020-06-16 11:50:00,122.93,123.09,122.34,122.54,10644.0,112.3805,112.5268,111.8411,112.024,10644.0
2020-06-16 12:00:00,122.57,122.72,121.82,122.02,11739.0,112.0514,112.1885,111.3658,111.5486,11739.0
2020-06-16 12:10:00,121.92,122.31,121.92,122.19,7584.0,111.4572,111.8137,111.4572,111.704,7584.0
2020-06-16 12:20:00,122.28,122.63,122.1,122.58,9271.0,111.7863,112.1063,111.6217,112.0605,9271.0
2020-06-16 12:30:00,122.64,123.28,122.64,123.06,19278.0,112.1154,112.7005,112.1154,112.4994,19278.0
2020-06-16 12:40:00,123.11,123.39,122.99,123.15,9352.0,112.5451,112.801,112.4354,112.5816,9352.0
2020-06-16 12:50:00,123.2,123.23,122.88,122.93,8079.0,112.6273,112.6548,112.3348,112.3805,8079.0
2020-06-16 13:00:00,122.96,123.12,122.6,122.72,17245.0,112.4079,112.5542,112.0788,112.1885,17245.0
2020-06-16 13:10:00,122.79,122.99,122.69,122.96,7359.0,112.2525,112.4354,112.1611,112.4079,7359.0
2020-06-16 13:20:00,123.04,123.08,122.73,122.84,11681.0,112.4811,112.5176,112.1977,112.2982,11681.0
2020-06-16 13:30:00,122.88,122.92,122.34,122.37,9937.0,112.3348,112.3714,111.8411,111.8686,9937.0
2020-06-16 13:40:00,122.37,122.71,122.37,122.65,11482.0,111.8686,112.1794,111.8686,112.1245,11482.0
2020-06-16 13:50:00,122.64,122.65,122.07,122.35,8628.0,112.1154,112.1245,111.5943,111.8503,8628.0
2020-06-16 14:00:00,122.35,122.62,122.3,122.58,13819.0,111.8503,112.0971,111.8046,112.0605,13819.0
2020-06-16 14:10:00,122.55,123.1,122.55,122.9,19466.0,112.0331,112.5359,112.0331,112.3531,19466.0
2020-06-16 14:20:00,122.96,122.97,122.02,122.58,24747.0,112.4079,112.4171,111.5486,112.0605,24747.0
2020-06-16 14:30:00,122.65,122.85,122.54,122.65,17001.0,112.1245,112.3074,112.024,112.1245,17001.0
2020-06-16 14:40:00,122.63,122.75,122.38,122.68,13489.0,112.1063,112.216,111.8777,112.152,13489.0
2020-06-16 14:50:00,122.69,122.82,122.47,122.81,16275.0,112.1611,112.2799,111.96,112.2708,16275.0
2020-06-16 15:00:00,122.78,122.8,122.1,122.23,26403.0,112.2434,112.2617,111.6217,111.7406,26403.0
2020-06-16 15:10:00,122.2,122.31,121.63,121.78,27711.0,111.7132,111.8137,111.1921,111.3292,27711.0
2020-06-16 15:20:00,121.78,122.47,121.76,122.36,28968.0,111.3292,111.96,111.3109,111.8594,28968.0
2020-06-16 15:30:00,122.36,122.81,122.21,122.39,61037.0,111.8594,112.2708,111.7223,111.8868,61037.0
2020-06-16 15:40:00,122.41,122.46,121.82,122.0,109747.0,111.9051,111.9508,111.3658,111.5303,109747.0
2020-06-16 15:50:00,122.02,122.85,121.99,122.73,249260.0,111.5486,112.3074,111.5212,112.1977,249260.0
2020-06-17 09:30:00,122.59,123.73,122.55,122.83,46977.0,112.0697,113.1119,112.0331,112.2891,46977.0
2020-06-17 09:40:00,122.79,123.67,122.7,123.57,28147.0,112.2525,113.057,112.1702,112.9656,28147.0
2020-06-17 09:50:00,123.53,123.63,122.32,122.59,28428.0,112.929,113.0204,111.8229,112.0697,28428.0
2020-06-17 10:00:00,122.58,123.03,122.49,122.7,29578.0,112.0605,112.4719,111.9783,112.1702,29578.0
2020-06-17 10:10:00,122.72,122.94,122.0,122.09,17879.0,112.1885,112.3896,111.5303,111.6126,17879.0
2020-06-17 10:20:00,122.16,122.76,121.85,122.55,22415.0,111.6766,112.2251,111.3932,112.0331,22415.0
2020-06-17 10:30:00,122.44,122.91,122.43,122.76,14325.0,111.9326,112.3622,111.9234,112.2251,14325.0
2020-06-17 10:40:00,122.63,122.82,122.51,122.77,16045.0,112.1063,112.2799,111.9965,112.2342,16045.0
2020-06-17 10:50:00,122.76,123.16,122.62,122.97,11477.0,112.2251,112.5908,112.0971,112.4171,11477.0
2020-06-17 11:00:00,122.98,123.05,122.79,123.0,18984.0,112.4262,112.4902,112.2525,112.4445,18984.0
2020-06-17 11:10:00,122.94,123.1,122.71,122.71,38656.0,112.3896,112.5359,112.1794,112.1794,38656.0
2020-06-17 11:20:00,122.69,122.73,122.37,122.55,18871.0,112.1611,112.1977,111.8686,112.0331,18871.0
2020-06-17 11:30:00,122.51,123.04,122.47,122.97,10799.0,111.9965,112.4811,111.96,112.4171,10799.0
2020-06-17 11:40:00,122.97,123.24,122.84,122.84,11460.0,112.4171,112.6639,112.2982,112.2982,11460.0
2020-06-17 11:50:00,122.87,122.89,122.46,122.85,39099.0,112.3257,112.3439,111.9508,112.3074,39099.0
2020-06-17 12:00:00,122.88,122.93,122.75,122.77,12191.0,112.3348,112.3805,112.216,112.2342,12191.0
2020-06-17 12:10:00,122.77,122.95,122.66,122.73,6194.0,112.2342,112.3988,112.1337,112.1977,6194.0
2020-06-17 12:20:00,122.71,122.72,122.45,122.48,11680.0,112.1794,112.1885,111.9417,111.9691,11680.0
2020-06-17 12:30:00,122.47,122.94,122.47,122.87,12080.0,111.96,112.3896,111.96,112.3257,12080.0
2020-06-17 12:40:00,122.82,123.08,122.75,122.99,11161.0,112.2799,112.5176,112.216,112.4354,11161.0
2020-06-17 12:50:00,123.02,123.02,122.77,122.89,7513.0,112.4628,112.4628,112.2342,112.3439,7513.0
2020-06-17 13:00:00,122.88,123.19,122.88,123.11,11552.0,112.3348,112.6182,112.3348,112.5451,11552.0
2020-06-17 13:10:00,123.14,123.2,122.91,122.93,15454.0,112.5725,112.6273,112.3622,112.3805,15454.0
2020-06-17 13:20:00,122.94,123.35,122.94,123.35,33859.0,112.3896,112.7645,112.3896,112.7645,33859.0
2020-06-17 13:30:00,123.36,123.6,123.35,123.6,13776.0,112.7736,112.993,112.7645,112.993,13776.0
2020-06-17 13:40:00,123.6,123.74,123.47,123.59,12844.0,112.993,113.121,112.8742,112.9839,12844.0
2020-06-17 13:50:00,123.6,123.62,123.31,123.31,15420.0,112.993,113.0113,112.7279,112.7279,15420.0
2020-06-17 14:00:00,123.31,123.36,123.07,123.27,12050.0,112.7279,112.7736,112.5085,112.6913,12050.0
2020-06-17 14:10:00,123.28,123.5,123.22,123.26,11980.0,112.7005,112.9016,112.6456,112.6822,11980.0
2020-06-17 14:20:00,123.26,123.44,123.16,123.4,21076.0,112.6822,112.8467,112.5908,112.8102,21076.0
2020-06-17 14:30:00,123.39,123.45,123.3,123.35,14984.0,112.801,112.8559,112.7188,112.7645,14984.0
2020-06-17 14:40:00,123.34,123.66,123.34,123.62,23319.0,112.7553,113.0479,112.7553,113.0113,23319.0
2020-06-17 14:50:00,123.62,123.73,123.24,123.26,23303.0,113.0113,113.1119,112.6639,112.6822,23303.0
2020-06-17 15:00:00,123.23,123.32,122.88,123.22,23469.0,112.6548,112.737,112.3348,112.6456,23469.0
2020-06-17 15:10:00,123.25,123.28,122.97,123.06,39448.0,112.673,112.7005,112.4171,112.4994,39448.0
2020-06-17 15:20:00,122.98,123.04,122.43,122.76,40232.0,112.4262,112.4811,111.9234,112.2251,40232.0
2020-06-17 15:30:00,122.79,122.95,122.51,122.87,44501.0,112.2525,112.3988,111.9965,112.3257,44501.0
2020-06-17 15:40:00,122.87,122.89,122.35,122.37,43443.0,112.3257,112.3439,111.8503,111.8686,43443.0
2020-06-17 15:50:00,122.34,122.83,122.29,122.47,113466.0,111.8411,112.2891,111.7954,111.96,113466.0
2020-06-18 09:30:00,122.56,122.69,121.99,122.33,25861.0,112.0423,112.1611,111.5212,111.832,25861.0
2020-06-18 09:40:00,122.47,122.87,122.37,122.85,23273.0,111.96,112.3257,111.8686,112.3074,23273.0
2020-06-18 09:50:00,122.85,123.01,122.03,122.34,22682.0,112.3074,112.4536,111.5577,111.8411,22682.0
2020-06-18 10:00:00,122.39,123.28,122.3,123.22,12751.0,111.8868,112.7005,111.8046,112.6456,12751.0
2020-06-18 10:10:00,123.24,123.47,123.14,123.23,20648.0,112.6639,112.8742,112.5725,112.6548,20648.0
2020-06-18 10:20:00,123.19,123.21,122.78,122.96,18385.0,112.6182,112.6365,112.2434,112.4079,18385.0
2020-06-18 10:30:00,123.01,123.38,122.44,123.06,42067.0,112.4536,112.7919,111.9326,112.4994,42067.0
2020-06-18 10:40:00,123.05,123.12,122.73,122.87,14999.0,112.4902,112.5542,112.1977,112.3257,14999.0
2020-06-18 10:50:00,122.87,123.03,122.51,122.99,28435.0,112.3257,112.4719,111.9965,112.4354,28435.0
2020-06-18 11:00:00,123.08,123.19,122.77,123.04,28436.0,112.5176,112.6182,112.2342,112.4811,28436.0
2020-06-18 11:10:00,123.0,123.23,122.94,123.19,18984.0,112.4445,112.6548,112.3896,112.6182,18984.0
2020-06-18 11:20:00,123.17,123.46,122.91,123.4,18263.0,112.5999,112.865,112.3622,112.8102,18263.0
2020-06-18 11:30:00,123.38,123.42,123.06,123.21,18222.0,112.7919,112.8285,112.4994,112.6365,18222.0
2020-06-18 11:40:00,123.19,123.34,123.11,123.27,12915.0,112.6182,112.7553,112.5451,112.6913,12915.0
2020-06-18 11:50:00,123.27,123.27,122.78,122.92,12458.0,112.6913,112.6913,112.2434,112.3714,12458.0
2020-06-18 12:00:00,122.92,122.97,122.58,122.81,10452.0,112.3714,112.4171,112.0605,112.2708,10452.0
2020-06-18 12:10:00,122.77,122.82,122.53,122.54,12009.0,112.2342,112.2799,112.0148,112.024,12009.0
2020-06-18 12:20:00,122.54,122.9,122.53,122.77,6817.0,112.024,112.3531,112.0148,112.2342,6817.0
2020-06-18 12:30:00,122.78,122.79,122.31,122.41,13251.0,112.2434,112.2525,111.8137,111.9051,13251.0
2020-06-18 12:40:00,122.47,122.52,122.35,122.46,7129.0,111.96,112.0057,111.8503,111.9508,7129.0
2020-06-18 12:50:00,122.46,122.61,122.43,122.58,7985.0,111.9508,112.088,111.9234,112.0605,7985.0
2020-06-18 13:00:00,122.62,122.65,122.43,122.64,11541.0,112.0971,112.1245,111.9234,112.1154,11541.0
2020-06-18 13:10:00,122.68,122.86,122.64,122.65,9100.0,112.152,112.3165,112.1154,112.1245,9100.0
2020-06-18 13:20:00,122.68,122.7,122.46,122.55,9585.0,112.152,112.1702,111.9508,112.0331,9585.0
2020-06-18 13:30:00,122.56,122.75,122.5,122.69,7452.0,112.0423,112.216,111.9874,112.1611,7452.0
2020-06-18 13:40:00,122.68,122.8,122.66,122.76,5679.0,112.152,112.2617,112.1337,112.2251,5679.0
2020-06-18 13:50:00,122.78,122.95,122.74,122.93,5666.0,112.2434,112.3988,112.2068,112.3805,5666.0
2020-06-18 14:00:00,122.95,122.95,122.41,122.44,8773.0,112.3988,112.3988,111.9051,111.9326,8773.0
2020-06-18 14:10:00,122.45,122.6,122.43,122.56,8203.0,111.9417,112.0788,111.9234,112.0423,8203.0
2020-06-18 14:20:00,122.56,122.65,122.52,122.59,13420.0,112.0423,112.1245,112.0057,112.0697,13420.0
2020-06-18 14:30:00,122.62,122.76,122.42,122.6,9305.0,112.0971,112.2251,111.9143,112.0788,9305.0
2020-06-18 14:40:00,122.65,122.66,122.22,122.22,36860.0,112.1245,112.1337,111.7314,111.7314,36860.0
2020-06-18 14:50:00,122.24,122.63,122.24,122.28,37915.0,111.7497,112.1063,111.7497,111.7863,37915.0
2020-06-18 15:00:00,122.31,122.32,122.13,122.29,12887.0,111.8137,111.8229,111.6492,111.7954,12887.0
2020-06-18 15:10:00,122.24,122.33,122.16,122.29,13064.0,111.7497,111.832,111.6766,111.7954,13064.0
2020-06-18 15:20:00,122.25,122.34,122.2,122.31,19098.0,111.7589,111.8411,111.7132,111.8137,19098.0
2020-06-18 15:30:00,122.31,122.67,122.26,122.59,43915.0,111.8137,112.1428,111.768,112.0697,43915.0
2020-06-18 15:40:00,122.58,122.59,122.22,122.52,61907.0,112.0605,112.0697,111.7314,112.0057,61907.0
2020-06-18 15:50:00,122.54,122.89,122.36,122.76,75297.0,112.024,112.3439,111.8594,112.2251,75297.0
2020-06-19 09:30:00,124.39,124.39,122.76,123.54,343761.0,113.7152,113.7152,112.2251,112.9382,343761.0
2020-06-19 09:40:00,123.61,123.84,123.42,123.76,15389.0,113.0022,113.2124,112.8285,113.1393,15389.0
2020-06-19 09:50:00,123.75,123.94,123.46,123.53,18443.0,113.1301,113.3038,112.865,112.929,18443.0
2020-06-19 10:00:00,123.51,123.58,123.12,123.53,16805.0,112.9107,112.9747,112.5542,112.929,16805.0
2020-06-19 10:10:00,123.61,123.74,123.31,123.7,15854.0,113.0022,113.121,112.7279,113.0844,15854.0
2020-06-19 10:20:00,123.61,123.65,123.18,123.2,26076.0,113.0022,113.0387,112.6091,112.6273,26076.0
2020-06-19 10:30:00,123.24,123.24,122.78,122.98,14401.0,112.6639,112.6639,112.2434,112.4262,14401.0
2020-06-19 10:40:00,122.95,123.04,122.78,122.96,15546.0,112.3988,112.4811,112.2434,112.4079,15546.0
2020-06-19 10:50:00,122.96,123.03,122.78,122.89,17716.0,112.4079,112.4719,112.2434,112.3439,17716.0
2020-06-19 11:00:00,122.89,123.21,122.89,123.2,7705.0,112.3439,112.6365,112.3439,112.6273,7705.0
2020-06-19 11:10:00,123.21,123.43,123.11,123.11,16102.0,112.6365,112.8376,112.5451,112.5451,16102.0
2020-06-19 11:20:00,123.03,123.28,122.8,123.18,17596.0,112.4719,112.7005,112.2617,112.6091,17596.0
2020-06-19 11:30:00,123.18,123.31,123.08,123.08,10686.0,112.6091,112.7279,112.5176,112.5176,10686.0
2020-06-19 11:40:00,123.14,123.25,123.09,123.14,11886.0,112.5725,112.673,112.5268,112.5725,11886.0
2020-06-19 11:50:00,123.15,123.19,122.99,123.0,19498.0,112.5816,112.6182,112.4354,112.4445,19498.0
2020-06-19 12:00:00,123.02,123.03,122.56,122.66,17380.0,112.4628,112.4719,112.0423,112.1337,17380.0
2020-06-19 12:10:00,122.64,122.77,121.45,121.45,31010.0,112.1154,112.2342,111.0275,111.0275,31010.0
2020-06-19 12:20:00,121.34,121.72,120.99,121.6,26625.0,110.927,111.2743,110.607,111.1646,26625.0
2020-06-19 12:30:00,121.61,121.81,121.45,121.51,15724.0,111.1738,111.3566,111.0275,111.0824,15724.0
2020-06-19 12:40:00,121.57,121.95,121.46,121.93,20901.0,111.1372,111.4846,111.0367,111.4663,20901.0
2020-06-19 12:50:00,121.93,122.25,121.81,122.21,24546.0,111.4663,111.7589,111.3566,111.7223,24546.0
2020-06-19 13:00:00,122.23,122.24,121.85,121.85,16689.0,111.7406,111.7497,111.3932,111.3932,16689.0
2020-06-19 13:10:00,121.89,122.06,121.65,121.78,24445.0,111.4298,111.5852,111.2104,111.3292,24445.0
2020-06-19 13:20:00,121.74,121.79,121.36,121.41,14628.0,111.2926,111.3383,110.9452,110.9909,14628.0
2020-06-19 13:30:00,121.33,121.63,121.16,121.62,18665.0,110.9178,111.1921,110.7624,111.1829,18665.0
2020-06-19 13:40:00,121.52,121.64,121.3,121.39,20870.0,111.0915,111.2012,110.8904,110.9727,20870.0
2020-06-19 13:50:00,121.34,121.54,121.01,121.06,31959.0,110.927,111.1098,110.6253,110.671,31959.0
2020-06-19 14:00:00,121.07,121.31,120.65,120.93,36632.0,110.6801,110.8995,110.2962,110.5521,36632.0
2020-06-19 14:10:00,120.89,120.99,120.58,120.79,42699.0,110.5156,110.607,110.2322,110.4242,42699.0
2020-06-19 14:20:00,120.77,121.25,120.73,120.87,35104.0,110.4059,110.8447,110.3693,110.4973,35104.0
2020-06-19 14:30:00,120.88,121.47,120.69,121.35,19439.0,110.5064,111.0458,110.3327,110.9361,19439.0
2020-06-19 14:40:00,121.28,121.59,121.22,121.26,33331.0,110.8721,111.1555,110.8173,110.8538,33331.0
2020-06-19 14:50:00,121.34,121.47,121.19,121.26,29512.0,110.927,111.0458,110.7898,110.8538,29512.0
2020-06-19 15:00:00,121.25,121.35,121.07,121.09,47228.0,110.8447,110.9361,110.6801,110.6984,47228.0
2020-06-19 15:10:00,121.08,121.54,120.92,121.3,45884.0,110.6893,111.1098,110.543,110.8904,45884.0
2020-06-19 15:20:00,121.31,121.4,121.1,121.1,83662.0,110.8995,110.9818,110.7076,110.7076,83662.0
2020-06-19 15:30:00,121.16,121.32,120.94,121.0,177308.0,110.7624,110.9087,110.5613,110.6161,177308.0
2020-06-19 15:40:00,120.98,121.31,120.75,120.78,74719.0,110.5978,110.8995,110.3876,110.415,74719.0
2020-06-19 15:50:00,120.78,120.89,119.94,120.16,464869.0,110.415,110.5156,109.6471,109.8482,464869.0
2020-06-22 09:30:00,120.02,120.05,118.34,118.55,61288.0,109.7202,109.7477,108.1844,108.3764,61288.0
2020-06-22 09:40:00,118.52,119.32,118.5,119.09,31257.0,108.349,109.0803,108.3307,108.87,31257.0
2020-06-22 09:50:00,119.01,119.54,119.0,119.21,22684.0,108.7969,109.2814,108.7878,108.9797,22684.0
2020-06-22 10:00:00,119.21,119.51,119.06,119.34,18657.0,108.9797,109.254,108.8426,109.0986,18657.0
2020-06-22 10:10:00,119.3,120.02,119.29,119.82,40552.0,109.062,109.7202,109.0529,109.5374,40552.0
2020-06-22 10:20:00,119.82,119.93,119.69,119.81,44736.0,109.5374,109.638,109.4186,109.5283,44736.0
2020-06-22 10:30:00,119.78,119.89,119.37,119.48,21175.0,109.5008,109.6014,109.126,109.2266,21175.0
2020-06-22 10:40:00,119.48,119.87,119.36,119.5,20499.0,109.2266,109.5831,109.1169,109.2449,20499.0
2020-06-22 10:50:00,119.5,119.55,119.05,119.05,19705.0,109.2449,109.2906,108.8335,108.8335,19705.0
2020-06-22 11:00:00,119.08,119.65,118.98,119.65,19222.0,108.8609,109.382,108.7695,109.382,19222.0
2020-06-22 11:10:00,119.68,119.96,119.68,119.78,20085.0,109.4094,109.6654,109.4094,109.5008,20085.0
2020-06-22 11:20:00,119.81,120.03,119.67,119.73,16484.0,109.5283,109.7294,109.4003,109.4551,16484.0
2020-06-22 11:30:00,119.81,120.01,119.67,120.01,12841.0,109.5283,109.7111,109.4003,109.7111,12841.0
2020-06-22 11:40:00,120.0,120.02,119.74,119.77,13704.0,109.702,109.7202,109.4643,109.4917,13704.0
2020-06-22 11:50:00,119.76,119.92,119.72,119.85,13609.0,109.4825,109.6288,109.446,109.5648,13609.0
2020-06-22 12:00:00,119.9,120.14,119.89,120.09,11616.0,109.6105,109.8299,109.6014,109.7842,11616.0
2020-06-22 12:10:00,120.07,120.33,120.02,120.3,31448.0,109.7659,110.0036,109.7202,109.9762,31448.0
2020-06-22 12:20:00,120.33,120.33,120.18,120.25,16243.0,110.0036,110.0036,109.8665,109.9305,16243.0
2020-06-22 12:30:00,120.22,120.38,120.13,120.34,21757.0,109.9031,110.0493,109.8208,110.0128,21757.0
2020-06-22 12:40:00,120.3,120.58,120.27,120.52,21449.0,109.9762,110.2322,109.9488,110.1773,21449.0
2020-06-22 12:50:00,120.54,120.54,120.18,120.21,37999.0,110.1956,110.1956,109.8665,109.8939,37999.0
2020-06-22 13:00:00,120.21,120.27,119.94,119.97,10388.0,109.8939,109.9488,109.6471,109.6745,10388.0
2020-06-22 13:10:00,119.98,120.01,119.76,119.89,15688.0,109.6837,109.7111,109.4825,109.6014,15688.0
2020-06-22 13:20:00,119.92,119.92,119.74,119.78,14168.0,109.6288,109.6288,109.4643,109.5008,14168.0
2020-06-22 13:30:00,119.77,119.84,119.58,119.65,18479.0,109.4917,109.5557,109.318,109.382,18479.0
2020-06-22 13:40:00,119.67,120.02,119.66,120.02,16316.0,109.4003,109.7202,109.3911,109.7202,16316.0
2020-06-22 13:50:00,120.0,120.18,119.99,120.16,25890.0,109.702,109.8665,109.6928,109.8482,25890.0
2020-06-22 14:00:00,120.17,120.17,119.79,120.0,14271.0,109.8574,109.8574,109.51,109.702,14271.0
2020-06-22 14:10:00,120.04,120.05,119.78,119.83,15850.0,109.7385,109.7477,109.5008,109.5465,15850.0
2020-06-22 14:20:00,119.82,120.21,119.75,120.19,19179.0,109.5374,109.8939,109.4734,109.8756,19179.0
2020-06-22 14:30:00,120.2,120.25,120.07,120.18,9709.0,109.8848,109.9305,109.7659,109.8665,9709.0
2020-06-22 14:40:00,120.15,120.39,120.07,120.39,31701.0,109.8391,110.0585,109.7659,110.0585,31701.0
2020-06-22 14:50:00,120.41,120.73,120.38,120.61,13096.0,110.0768,110.3693,110.0493,110.2596,13096.0
2020-06-22 15:00:00,120.61,120.63,120.42,120.43,15215.0,110.2596,110.2779,110.0859,110.095,15215.0
2020-06-22 15:10:00,120.42,120.51,119.87,120.0,27039.0,110.0859,110.1682,109.5831,109.702,27039.0
2020-06-22 15:20:00,119.97,119.98,119.64,119.78,30451.0,109.6745,109.6837,109.3728,109.5008,30451.0
2020-06-22 15:30:00,119.8,119.91,119.58,119.78,38187.0,109.5191,109.6197,109.318,109.5008,38187.0
2020-06-22 15:40:00,119.82,120.04,119.71,119.78,40996.0,109.5374,109.7385,109.4368,109.5008,40996.0
2020-06-22 15:50:00,119.71,120.54,119.71,120.53,242059.0,109.4368,110.1956,109.4368,110.1865,242059.0
2020-06-23 09:30:00,122.5,122.5,120.97,122.33,49249.0,111.9874,111.9874,110.5887,111.832,49249.0
2020-06-23 09:40:00,122.32,122.48,122.14,122.14,20428.0,111.8229,111.9691,111.6583,111.6583,20428.0
2020-06-23 09:50:00,122.14,122.18,121.49,121.95,24050.0,111.6583,111.6949,111.0641,111.4846,24050.0
2020-06-23 10:00:00,121.97,122.16,121.71,122.03,17397.0,111.5029,111.6766,111.2652,111.5577,17397.0
2020-06-23 10:10:00,122.04,122.28,121.88,122.26,19889.0,111.5669,111.7863,111.4206,111.768,19889.0
2020-06-23 10:20:00,122.29,122.46,122.14,122.45,19072.0,111.7954,111.9508,111.6583,111.9417,19072.0
2020-06-23 10:30:00,122.5,122.5,122.25,122.45,59212.0,111.9874,111.9874,111.7589,111.9417,59212.0
2020-06-23 10:40:00,122.43,122.61,122.07,122.39,31611.0,111.9234,112.088,111.5943,111.8868,31611.0
2020-06-23 10:50:00,122.39,122.73,122.31,122.69,15120.0,111.8868,112.1977,111.8137,112.1611,15120.0
2020-06-23 11:00:00,122.66,123.03,122.5,123.0,59410.0,112.1337,112.4719,111.9874,112.4445,59410.0
2020-06-23 11:10:00,123.02,123.1,122.86,123.01,30789.0,112.4628,112.5359,112.3165,112.4536,30789.0
2020-06-23 11:20:00,123.01,123.37,123.01,123.36,23220.0,112.4536,112.7827,112.4536,112.7736,23220.0
2020-06-23 11:30:00,123.35,123.68,123.33,123.55,50078.0,112.7645,113.0661,112.7462,112.9473,50078.0
2020-06-23 11:40:00,123.53,123.83,123.5,123.8,182577.0,112.929,113.2033,112.9016,113.1758,182577.0
2020-06-23 11:50:00,123.78,124.13,123.69,124.11,34635.0,113.1576,113.4775,113.0753,113.4592,34635.0
2020-06-23 12:00:00,124.17,124.39,123.98,123.98,34225.0,113.5141,113.7152,113.3404,113.3404,34225.0
2020-06-23 12:10:00,123.95,124.09,123.88,123.96,21374.0,113.313,113.441,113.249,113.3221,21374.0
2020-06-23 12:20:00,123.95,123.95,123.75,123.87,21879.0,113.313,113.313,113.1301,113.2398,21879.0
2020-06-23 12:30:00,123.86,124.02,123.7,123.75,10540.0,113.2307,113.377,113.0844,113.1301,10540.0
2020-06-23 12:40:00,123.73,123.73,123.52,123.6,15367.0,113.1119,113.1119,112.9199,112.993,15367.0
2020-06-23 12:50:00,123.51,123.71,123.4,123.61,27680.0,112.9107,113.0936,112.8102,113.0022,27680.0
2020-06-23 13:00:00,123.67,123.97,123.6,123.9,21034.0,113.057,113.3313,112.993,113.2673,21034.0
2020-06-23 13:10:00,123.89,124.31,123.82,124.17,34669.0,113.2581,113.6421,113.1941,113.5141,34669.0
2020-06-23 13:20:00,124.18,124.31,124.16,124.25,30537.0,113.5232,113.6421,113.505,113.5872,30537.0
2020-06-23 13:30:00,124.28,124.51,124.22,124.37,51067.0,113.6147,113.8249,113.5598,113.6969,51067.0
2020-06-23 13:40:00,124.4,124.47,124.24,124.42,27240.0,113.7244,113.7883,113.5781,113.7426,27240.0
2020-06-23 13:50:00,124.39,124.5,124.15,124.35,30099.0,113.7152,113.8158,113.4958,113.6786,30099.0
2020-06-23 14:00:00,124.31,124.35,124.1,124.3,33943.0,113.6421,113.6786,113.4501,113.6329,33943.0
2020-06-23 14:10:00,124.33,124.33,124.1,124.25,16646.0,113.6604,113.6604,113.4501,113.5872,16646.0
2020-06-23 14:20:00,124.25,124.31,123.94,123.96,31544.0,113.5872,113.6421,113.3038,113.3221,31544.0
2020-06-23 14:30:00,124.0,124.2,123.96,124.18,14994.0,113.3587,113.5415,113.3221,113.5232,14994.0
2020-06-23 14:40:00,124.16,124.16,123.7,123.75,12395.0,113.505,113.505,113.0844,113.1301,12395.0
2020-06-23 14:50:00,123.76,123.96,123.68,123.79,15737.0,113.1393,113.3221,113.0661,113.1667,15737.0
2020-06-23 15:00:00,123.73,123.84,123.57,123.71,16847.0,113.1119,113.2124,112.9656,113.0936,16847.0
2020-06-23 15:10:00,123.72,123.79,123.53,123.7,22124.0,113.1027,113.1667,112.929,113.0844,22124.0
2020-06-23 15:20:00,123.67,123.7,123.48,123.57,40792.0,113.057,113.0844,112.8833,112.9656,40792.0
2020-06-23 15:30:00,123.55,123.79,123.54,123.68,83534.0,112.9473,113.1667,112.9382,113.0661,83534.0
2020-06-23 15:40:00,123.68,123.92,123.63,123.72,102752.0,113.0661,113.2855,113.0204,113.1027,102752.0
2020-06-23 15:50:00,123.73,123.73,123.14,123.24,408071.0,113.1119,113.1119,112.5725,112.6639,408071.0
2020-06-24 09:30:00,122.47,122.61,121.52,121.86,50739.0,111.96,112.088,111.0915,111.4023,50739.0
2020-06-24 09:40:00,121.87,122.54,121.81,122.51,38002.0,111.4115,112.024,111.3566,111.9965,38002.0
2020-06-24 09:50:00,122.5,122.57,121.49,121.65,52390.0,111.9874,112.0514,111.0641,111.2104,52390.0
2020-06-24 10:00:00,121.68,121.88,121.2,121.22,26729.0,111.2378,111.4206,110.799,110.8173,26729.0
2020-06-24 10:10:00,121.19,121.54,120.91,121.23,20345.0,110.7898,111.1098,110.5339,110.8264,20345.0
2020-06-24 10:20:00,121.28,121.65,121.17,121.51,21500.0,110.8721,111.2104,110.7715,111.0824,21500.0
2020-06-24 10:30:00,121.54,121.55,120.64,120.75,21917.0,111.1098,111.1189,110.287,110.3876,21917.0
2020-06-24 10:40:00,120.79,120.93,120.56,120.91,29117.0,110.4242,110.5521,110.2139,110.5339,29117.0
2020-06-24 10:50:00,120.97,121.16,120.72,120.93,27892.0,110.5887,110.7624,110.3602,110.5521,27892.0
2020-06-24 11:00:00,120.88,120.89,120.11,120.25,17244.0,110.5064,110.5156,109.8025,109.9305,17244.0
2020-06-24 11:10:00,120.29,120.32,119.85,119.89,19194.0,109.9671,109.9945,109.5648,109.6014,19194.0
2020-06-24 11:20:00,119.93,120.12,119.68,120.09,29525.0,109.638,109.8117,109.4094,109.7842,29525.0
2020-06-24 11:30:00,120.13,120.17,119.17,119.22,26665.0,109.8208,109.8574,108.9432,108.9889,26665.0
2020-06-24 11:40:00,119.21,119.43,118.78,118.84,25547.0,108.9797,109.1809,108.5866,108.6415,25547.0
2020-06-24 11:50:00,118.87,119.17,118.67,119.13,55821.0,108.6689,108.9432,108.4861,108.9066,55821.0
2020-06-24 12:00:00,119.11,119.27,118.69,118.75,41509.0,108.8883,109.0346,108.5044,108.5592,41509.0
2020-06-24 12:10:00,118.78,119.34,118.63,119.3,32056.0,108.5866,109.0986,108.4495,109.062,32056.0
2020-06-24 12:20:00,119.32,119.37,118.92,119.25,17950.0,109.0803,109.126,108.7146,109.0163,17950.0
2020-06-24 12:30:00,119.22,119.29,119.04,119.17,15058.0,108.9889,109.0529,108.8243,108.9432,15058.0
2020-06-24 12:40:00,119.23,119.67,119.14,119.35,21396.0,108.998,109.4003,108.9158,109.1077,21396.0
2020-06-24 12:50:00,119.33,119.73,119.28,119.68,24171.0,109.0894,109.4551,109.0437,109.4094,24171.0
2020-06-24 13:00:00,119.68,119.76,119.48,119.52,17556.0,109.4094,109.4825,109.2266,109.2631,17556.0
2020-06-24 13:10:00,119.55,119.75,119.38,119.65,21327.0,109.2906,109.4734,109.1352,109.382,21327.0
2020-06-24 13:20:00,119.62,119.62,119.1,119.1,33572.0,109.3546,109.3546,108.8792,108.8792,33572.0
2020-06-24 13:30:00,119.09,119.13,118.85,119.13,29573.0,108.87,108.9066,108.6506,108.9066,29573.0
2020-06-24 13:40:00,119.11,119.25,118.96,119.21,21920.0,108.8883,109.0163,108.7512,108.9797,21920.0
2020-06-24 13:50:00,119.27,119.28,119.0,119.28,20197.0,109.0346,109.0437,108.7878,109.0437,20197.0
2020-06-24 14:00:00,119.27,119.42,118.71,119.41,28832.0,109.0346,109.1717,108.5227,109.1626,28832.0
2020-06-24 14:10:00,119.45,119.58,119.14,119.46,21358.0,109.1991,109.318,108.9158,109.2083,21358.0
2020-06-24 14:20:00,119.55,119.87,119.51,119.76,26198.0,109.2906,109.5831,109.254,109.4825,26198.0
2020-06-24 14:30:00,119.77,119.88,119.46,119.68,22929.0,109.4917,109.5922,109.2083,109.4094,22929.0
2020-06-24 14:40:00,119.75,119.83,119.36,119.54,21379.0,109.4734,109.5465,109.1169,109.2814,21379.0
2020-06-24 14:50:00,119.55,119.55,119.22,119.24,17400.0,109.2906,109.2906,108.9889,109.0072,17400.0
2020-06-24 15:00:00,119.32,120.02,119.32,119.73,31724.0,109.0803,109.7202,109.0803,109.4551,31724.0
2020-06-24 15:10:00,119.74,120.5,119.47,120.43,31490.0,109.4643,110.159,109.2174,110.095,31490.0
2020-06-24 15:20:00,120.4,120.4,119.93,120.0,30774.0,110.0676,110.0676,109.638,109.702,30774.0
2020-06-24 15:30:00,120.0,120.16,119.83,120.01,37800.0,109.702,109.8482,109.5465,109.7111,37800.0
2020-06-24 15:40:00,119.99,120.65,119.96,120.27,49883.0,109.6928,110.2962,109.6654,109.9488,49883.0
2020-06-24 15:50:00,120.24,120.24,119.35,119.44,197808.0,109.9214,109.9214,109.1077,109.19,197808.0
2020-06-25 09:30:00,119.82,120.01,118.78,119.16,50816.0,109.5374,109.7111,108.5866,108.934,50816.0
2020-06-25 09:40:00,119.11,119.12,117.69,117.8,24771.0,108.8883,108.8975,107.5902,107.6907,24771.0
2020-06-25 09:50:00,117.61,118.35,117.61,118.2,21598.0,107.5171,108.1935,107.5171,108.0564,21598.0
2020-06-25 10:00:00,118.12,118.4,117.68,117.99,22913.0,107.9833,108.2393,107.581,107.8644,22913.0
2020-06-25 10:10:00,117.93,118.43,117.9,118.03,37174.0,107.8096,108.2667,107.7822,107.901,37174.0
2020-06-25 10:20:00,118.09,118.76,118.09,118.67,23210.0,107.9559,108.5684,107.9559,108.4861,23210.0
2020-06-25 10:30:00,118.6,118.68,118.3,118.52,13115.0,108.4221,108.4952,108.1478,108.349,13115.0
2020-06-25 10:40:00,118.54,118.76,118.17,118.36,16806.0,108.3672,108.5684,108.029,108.2027,16806.0
2020-06-25 10:50:00,118.32,118.43,118.08,118.31,17735.0,108.1661,108.2667,107.9467,108.157,17735.0
2020-06-25 11:00:00,118.18,118.31,117.87,118.04,20200.0,108.0381,108.157,107.7547,107.9102,20200.0
2020-06-25 11:10:00,118.08,118.54,117.87,118.45,28650.0,107.9467,108.3672,107.7547,108.285,28650.0
2020-06-25 11:20:00,118.47,118.5,118.26,118.31,15265.0,108.3033,108.3307,108.1113,108.157,15265.0
2020-06-25 11:30:00,118.34,118.41,117.82,118.03,11266.0,108.1844,108.2484,107.709,107.901,11266.0
2020-06-25 11:40:00,118.03,118.41,117.81,118.35,14837.0,107.901,108.2484,107.6999,108.1935,14837.0
2020-06-25 11:50:00,118.37,118.47,118.26,118.41,16672.0,108.2118,108.3033,108.1113,108.2484,16672.0
2020-06-25 12:00:00,118.4,118.84,118.39,118.74,28441.0,108.2393,108.6415,108.2301,108.5501,28441.0
2020-06-25 12:10:00,118.8,118.98,118.75,118.98,15305.0,108.6049,108.7695,108.5592,108.7695,15305.0
2020-06-25 12:20:00,119.0,119.25,118.96,119.02,26779.0,108.7878,109.0163,108.7512,108.8061,26779.0
2020-06-25 12:30:00,119.04,119.13,118.81,119.03,39861.0,108.8243,108.9066,108.6141,108.8152,39861.0
2020-06-25 12:40:00,119.0,119.2,118.94,119.02,22472.0,108.7878,108.9706,108.7329,108.8061,22472.0
2020-06-25 12:50:00,119.0,119.13,118.91,119.0,59752.0,108.7878,108.9066,108.7055,108.7878,59752.0
2020-06-25 13:00:00,118.94,118.94,118.51,118.63,16381.0,108.7329,108.7329,108.3398,108.4495,16381.0
2020-06-25 13:10:00,118.64,118.78,118.58,118.76,16210.0,108.4587,108.5866,108.4038,108.5684,16210.0
2020-06-25 13:20:00,118.74,118.99,118.54,118.57,24865.0,108.5501,108.7786,108.3672,108.3947,24865.0
2020-06-25 13:30:00,118.58,118.76,118.35,118.72,17569.0,108.4038,108.5684,108.1935,108.5318,17569.0
2020-06-25 13:40:00,118.72,118.77,118.62,118.66,31606.0,108.5318,108.5775,108.4404,108.4769,31606.0
2020-06-25 13:50:00,118.66,118.75,118.57,118.65,13333.0,108.4769,108.5592,108.3947,108.4678,13333.0
2020-06-25 14:00:00,118.69,118.69,118.45,118.61,12354.0,108.5044,108.5044,108.285,108.4312,12354.0
2020-06-25 14:10:00,118.54,118.57,118.42,118.5,13228.0,108.3672,108.3947,108.2575,108.3307,13228.0
2020-06-25 14:20:00,118.49,118.49,118.11,118.26,19886.0,108.3215,108.3215,107.9741,108.1113,19886.0
2020-06-25 14:30:00,118.2,118.32,118.02,118.31,43337.0,108.0564,108.1661,107.8919,108.157,43337.0
2020-06-25 14:40:00,118.31,118.35,118.04,118.15,15120.0,108.157,108.1935,107.9102,108.0107,15120.0
2020-06-25 14:50:00,118.13,118.47,118.12,118.45,23514.0,107.9924,108.3033,107.9833,108.285,23514.0
2020-06-25 15:00:00,118.42,119.01,118.34,118.99,65894.0,108.2575,108.7969,108.1844,108.7786,65894.0
2020-06-25 15:10:00,118.97,119.24,118.86,119.14,25320.0,108.7603,109.0072,108.6598,108.9158,25320.0
2020-06-25 15:20:00,119.12,119.79,119.11,119.7,38002.0,108.8975,109.51,108.8883,109.4277,38002.0
2020-06-25 15:30:00,119.68,120.0,119.48,119.54,36152.0,109.4094,109.702,109.2266,109.2814,36152.0
2020-06-25 15:40:00,119.57,119.67,119.4,119.47,27142.0,109.3089,109.4003,109.1534,109.2174,27142.0
2020-06-25 15:50:00,119.51,120.3,119.51,120.11,125573.0,109.254,109.9762,109.254,109.8025,125573.0
2020-06-26 09:30:00,119.87,120.02,119.28,119.59,21062.0,109.5831,109.7202,109.0437,109.3271,21062.0
2020-06-26 09:40:00,119.57,119.59,118.91,119.23,20084.0,109.3089,109.3271,108.7055,108.998,20084.0
2020-06-26 09:50:00,119.29,119.29,118.67,118.72,17325.0,109.0529,109.0529,108.4861,108.5318,17325.0
2020-06-26 10:00:00,118.68,118.99,118.49,118.72,26352.0,108.4952,108.7786,108.3215,108.5318,26352.0
2020-06-26 10:10:00,118.65,118.65,117.71,117.79,22790.0,108.4678,108.4678,107.6085,107.6816,22790.0
2020-06-26 10:20:00,117.86,118.14,117.61,117.87,22626.0,107.7456,108.0016,107.5171,107.7547,22626.0
2020-06-26 10:30:00,117.84,118.01,117.24,117.29,19792.0,107.7273,107.8827,107.1788,107.2245,19792.0
2020-06-26 10:40:00,117.24,117.74,117.2,117.38,12014.0,107.1788,107.6359,107.1422,107.3068,12014.0
2020-06-26 10:50:00,117.31,117.65,117.14,117.45,17353.0,107.2428,107.5536,107.0874,107.3708,17353.0
2020-06-26 11:00:00,117.48,117.92,117.48,117.86,19595.0,107.3982,107.8005,107.3982,107.7456,19595.0
2020-06-26 11:10:00,117.84,117.89,117.55,117.66,18847.0,107.7273,107.773,107.4622,107.5628,18847.0
2020-06-26 11:20:00,117.7,117.77,117.47,117.65,16766.0,107.5993,107.6633,107.3891,107.5536,16766.0
2020-06-26 11:30:00,117.67,117.85,117.36,117.73,38033.0,107.5719,107.7365,107.2885,107.6268,38033.0
2020-06-26 11:40:00,117.79,118.02,117.57,118.02,13143.0,107.6816,107.8919,107.4805,107.8919,13143.0
2020-06-26 11:50:00,118.02,118.16,117.7,117.92,39731.0,107.8919,108.0199,107.5993,107.8005,39731.0
2020-06-26 12:00:00,117.93,117.94,117.74,117.77,27279.0,107.8096,107.8187,107.6359,107.6633,27279.0
2020-06-26 12:10:00,117.78,117.93,117.35,117.35,23329.0,107.6725,107.8096,107.2794,107.2794,23329.0
2020-06-26 12:20:00,117.38,117.81,117.2,117.8,10669.0,107.3068,107.6999,107.1422,107.6907,10669.0
2020-06-26 12:30:00,117.72,117.96,117.66,117.94,8349.0,107.6176,107.837,107.5628,107.8187,8349.0
2020-06-26 12:40:00,117.99,118.02,117.67,117.85,20593.0,107.8644,107.8919,107.5719,107.7365,20593.0
2020-06-26 12:50:00,117.83,118.07,117.74,118.07,10526.0,107.7182,107.9376,107.6359,107.9376,10526.0
2020-06-26 13:00:00,118.01,118.44,117.98,118.34,13368.0,107.8827,108.2758,107.8553,108.1844,13368.0
2020-06-26 13:10:00,118.34,118.34,118.09,118.19,14384.0,108.1844,108.1844,107.9559,108.0473,14384.0
2020-06-26 13:20:00,118.17,118.28,118.1,118.18,21911.0,108.029,108.1296,107.965,108.0381,21911.0
2020-06-26 13:30:00,118.19,118.47,118.09,118.34,10830.0,108.0473,108.3033,107.9559,108.1844,10830.0
2020-06-26 13:40:00,118.36,118.36,117.97,118.23,12072.0,108.2027,108.2027,107.8462,108.0838,12072.0
2020-06-26 13:50:00,118.23,118.23,118.1,118.16,12222.0,108.0838,108.0838,107.965,108.0199,12222.0
2020-06-26 14:00:00,118.14,118.3,118.02,118.19,16306.0,108.0016,108.1478,107.8919,108.0473,16306.0
2020-06-26 14:10:00,118.21,118.39,118.04,118.11,12244.0,108.0656,108.2301,107.9102,107.9741,12244.0
2020-06-26 14:20:00,118.09,118.13,117.7,117.71,13450.0,107.9559,107.9924,107.5993,107.6085,13450.0
2020-06-26 14:30:00,117.71,117.89,117.53,117.68,16337.0,107.6085,107.773,107.4439,107.581,16337.0
2020-06-26 14:40:00,117.68,117.88,117.37,117.4,20786.0,107.581,107.7639,107.2976,107.3251,20786.0
2020-06-26 14:50:00,117.41,117.63,117.41,117.58,21038.0,107.3342,107.5353,107.3342,107.4896,21038.0
2020-06-26 15:00:00,117.59,117.83,117.44,117.67,14377.0,107.4988,107.7182,107.3616,107.5719,14377.0
2020-06-26 15:10:00,117.67,117.97,117.57,117.72,17303.0,107.5719,107.8462,107.4805,107.6176,17303.0
2020-06-26 15:20:00,117.72,117.97,117.54,117.94,46981.0,107.6176,107.8462,107.4531,107.8187,46981.0
2020-06-26 15:30:00,118.02,118.02,117.64,117.76,21962.0,107.8919,107.8919,107.5445,107.6542,21962.0
2020-06-26 15:40:00,117.72,118.67,117.72,118.27,33197.0,107.6176,108.4861,107.6176,108.1204,33197.0
2020-06-26 15:50:00,118.16,118.3,117.52,117.88,214823.0,108.0199,108.1478,107.4348,107.7639,214823.0
2020-06-29 09:30:00,118.91,118.91,117.54,117.54,66717.0,108.7055,108.7055,107.4531,107.4531,66717.0
2020-06-29 09:40:00,117.52,117.52,117.11,117.38,17712.0,107.4348,107.4348,107.06,107.3068,17712.0
2020-06-29 09:50:00,117.5,117.6,117.11,117.54,10266.0,107.4165,107.5079,107.06,107.4531,10266.0
2020-06-29 10:00:00,117.65,117.98,117.48,117.73,33763.0,107.5536,107.8553,107.3982,107.6268,33763.0
2020-06-29 10:10:00,117.8,118.56,117.52,118.48,13233.0,107.6907,108.3855,107.4348,108.3124,13233.0
2020-06-29 10:20:00,118.45,118.6,118.16,118.21,16197.0,108.285,108.4221,108.0199,108.0656,16197.0
2020-06-29 10:30:00,118.25,118.59,118.04,118.43,17960.0,108.1021,108.413,107.9102,108.2667,17960.0
2020-06-29 10:40:00,118.43,118.5,118.14,118.28,22110.0,108.2667,108.3307,108.0016,108.1296,22110.0
2020-06-29 10:50:00,118.26,118.57,118.1,118.17,22700.0,108.1113,108.3947,107.965,108.029,22700.0
2020-06-29 11:00:00,118.18,118.26,117.85,118.0,13609.0,108.0381,108.1113,107.7365,107.8736,13609.0
2020-06-29 11:10:00,117.95,118.0,117.77,117.94,10103.0,107.8279,107.8736,107.6633,107.8187,10103.0
2020-06-29 11:20:00,118.0,118.48,117.98,118.35,9249.0,107.8736,108.3124,107.8553,108.1935,9249.0
2020-06-29 11:30:00,118.42,118.48,118.29,118.37,6864.0,108.2575,108.3124,108.1387,108.2118,6864.0
2020-06-29 11:40:00,118.4,118.6,118.34,118.46,11722.0,108.2393,108.4221,108.1844,108.2941,11722.0
2020-06-29 11:50:00,118.5,118.54,118.26,118.49,17411.0,108.3307,108.3672,108.1113,108.3215,17411.0
2020-06-29 12:00:00,118.53,118.87,118.53,118.78,9038.0,108.3581,108.6689,108.3581,108.5866,9038.0
2020-06-29 12:10:00,118.75,119.11,118.68,119.05,13171.0,108.5592,108.8883,108.4952,108.8335,13171.0
2020-06-29 12:20:00,119.04,119.05,118.86,118.97,8922.0,108.8243,108.8335,108.6598,108.7603,8922.0
2020-06-29 12:30:00,119.02,119.31,119.01,119.11,13177.0,108.8061,109.0712,108.7969,108.8883,13177.0
2020-06-29 12:40:00,119.04,119.12,119.0,119.06,12388.0,108.8243,108.8975,108.7878,108.8426,12388.0
2020-06-29 12:50:00,119.06,119.15,118.96,119.12,8320.0,108.8426,108.9249,108.7512,108.8975,8320.0
2020-06-29 13:00:00,119.16,119.17,118.92,118.98,5892.0,108.934,108.9432,108.7146,108.7695,5892.0
2020-06-29 13:10:00,118.99,119.08,118.88,118.88,12341.0,108.7786,108.8609,108.6781,108.6781,12341.0
2020-06-29 13:20:00,118.86,119.06,118.86,118.95,8772.0,108.6598,108.8426,108.6598,108.7421,8772.0
2020-06-29 13:30:00,119.01,119.01,118.68,118.93,24877.0,108.7969,108.7969,108.4952,108.7238,24877.0
2020-06-29 13:40:00,118.93,118.96,118.84,118.96,8912.0,108.7238,108.7512,108.6415,108.7512,8912.0
2020-06-29 13:50:00,118.96,118.99,118.76,118.78,7928.0,108.7512,108.7786,108.5684,108.5866,7928.0
2020-06-29 14:00:00,118.77,118.82,118.41,118.5,24285.0,108.5775,108.6232,108.2484,108.3307,24285.0
2020-06-29 14:10:00,118.52,118.65,118.5,118.5,15358.0,108.349,108.4678,108.3307,108.3307,15358.0
2020-06-29 14:20:00,118.51,118.56,118.3,118.39,13803.0,108.3398,108.3855,108.1478,108.2301,13803.0
2020-06-29 14:30:00,118.38,118.47,118.27,118.39,20541.0,108.221,108.3033,108.1204,108.2301,20541.0
2020-06-29 14:40:00,118.39,118.57,118.28,118.31,12847.0,108.2301,108.3947,108.1296,108.157,12847.0
2020-06-29 14:50:00,118.32,118.44,118.27,118.34,10887.0,108.1661,108.2758,108.1204,108.1844,10887.0
2020-06-29 15:00:00,118.34,118.39,118.08,118.2,16325.0,108.1844,108.2301,107.9467,108.0564,16325.0
2020-06-29 15:10:00,118.15,118.34,118.12,118.24,14979.0,108.0107,108.1844,107.9833,108.093,14979.0
2020-06-29 15:20:00,118.24,118.33,118.08,118.14,17129.0,108.093,108.1753,107.9467,108.0016,17129.0
2020-06-29 15:30:00,118.17,118.41,118.17,118.27,22473.0,108.029,108.2484,108.029,108.1204,22473.0
2020-06-29 15:40:00,118.26,118.29,117.86,117.89,33605.0,108.1113,108.1387,107.7456,107.773,33605.0
2020-06-29 15:50:00,117.92,119.05,117.86,118.93,133641.0,107.8005,108.8335,107.7456,108.7238,133641.0
2020-06-30 09:30:00,119.52,120.67,119.01,120.67,88882.0,109.2631,110.3145,108.7969,110.3145,88882.0
2020-06-30 09:40:00,120.7,121.4,120.49,121.24,83800.0,110.3419,110.9818,110.1499,110.8355,83800.0
2020-06-30 09:50:00,121.25,121.8,121.0,121.62,53158.0,110.8447,111.3475,110.6161,111.1829,53158.0
2020-06-30 10:00:00,121.66,121.92,121.55,121.77,28575.0,111.2195,111.4572,111.1189,111.3201,28575.0
2020-06-30 10:10:00,121.8,121.92,121.6,121.71,30054.0,111.3475,111.4572,111.1646,111.2652,30054.0
2020-06-30 10:20:00,121.68,121.84,121.49,121.63,29489.0,111.2378,111.384,111.0641,111.1921,29489.0
2020-06-30 10:30:00,121.62,121.7,121.25,121.36,27502.0,111.1829,111.2561,110.8447,110.9452,27502.0
2020-06-30 10:40:00,121.35,121.54,121.27,121.38,13813.0,110.9361,111.1098,110.863,110.9635,13813.0
2020-06-30 10:50:00,121.38,121.73,121.34,121.52,30716.0,110.9635,111.2835,110.927,111.0915,30716.0
2020-06-30 11:00:00,121.49,121.63,121.36,121.39,29188.0,111.0641,111.1921,110.9452,110.9727,29188.0
2020-06-30 11:10:00,121.41,121.64,121.19,121.62,28079.0,110.9909,111.2012,110.7898,111.1829,28079.0
2020-06-30 11:20:00,121.6,121.89,121.52,121.58,48691.0,111.1646,111.4298,111.0915,111.1464,48691.0
2020-06-30 11:30:00,121.61,121.76,121.31,121.52,25949.0,111.1738,111.3109,110.8995,111.0915,25949.0
2020-06-30 11:40:00,121.54,121.79,121.44,121.75,24087.0,111.1098,111.3383,111.0184,111.3018,24087.0
2020-06-30 11:50:00,121.76,122.01,121.67,121.99,25674.0,111.3109,111.5395,111.2286,111.5212,25674.0
2020-06-30 12:00:00,122.01,122.16,121.84,122.11,11084.0,111.5395,111.6766,111.384,111.6309,11084.0
2020-06-30 12:10:00,122.14,122.4,122.14,122.31,17290.0,111.6583,111.896,111.6583,111.8137,17290.0
2020-06-30 12:20:00,122.29,122.31,122.02,122.07,14947.0,111.7954,111.8137,111.5486,111.5943,14947.0
2020-06-30 12:30:00,122.06,122.09,121.72,121.95,42060.0,111.5852,111.6126,111.2743,111.4846,42060.0
2020-06-30 12:40:00,121.95,121.95,121.7,121.83,48234.0,111.4846,111.4846,111.2561,111.3749,48234.0
2020-06-30 12:50:00,121.83,122.03,121.8,121.85,39675.0,111.3749,111.5577,111.3475,111.3932,39675.0
2020-06-30 13:00:00,121.83,121.94,121.67,121.83,33795.0,111.3749,111.4755,111.2286,111.3749,33795.0
2020-06-30 13:10:00,121.83,121.86,121.63,121.81,30709.0,111.3749,111.4023,111.1921,111.3566,30709.0
2020-06-30 13:20:00,121.8,121.89,121.7,121.84,10735.0,111.3475,111.4298,111.2561,111.384,10735.0
2020-06-30 13:30:00,121.89,121.98,121.79,121.95,10322.0,111.4298,111.512,111.3383,111.4846,10322.0
2020-06-30 13:40:00,121.94,121.94,121.77,121.83,10974.0,111.4755,111.4755,111.3201,111.3749,10974.0
2020-06-30 13:50:00,121.8,122.01,121.73,121.98,9098.0,111.3475,111.5395,111.2835,111.512,9098.0
2020-06-30 14:00:00,121.97,122.05,121.83,122.05,20134.0,111.5029,111.576,111.3749,111.576,20134.0
2020-06-30 14:10:00,122.04,122.12,121.93,122.06,23176.0,111.5669,111.64,111.4663,111.5852,23176.0
2020-06-30 14:20:00,122.01,122.27,121.96,122.21,17695.0,111.5395,111.7771,111.4937,111.7223,17695.0
2020-06-30 14:30:00,122.21,122.21,121.95,122.07,18461.0,111.7223,111.7223,111.4846,111.5943,18461.0
2020-06-30 14:40:00,122.07,122.14,121.96,122.02,23060.0,111.5943,111.6583,111.4937,111.5486,23060.0
2020-06-30 14:50:00,122.02,122.31,122.01,122.17,57873.0,111.5486,111.8137,111.5395,111.6857,57873.0
2020-06-30 15:00:00,122.19,122.22,121.93,122.1,41573.0,111.704,111.7314,111.4663,111.6217,41573.0
2020-06-30 15:10:00,122.07,122.1,121.82,121.97,20320.0,111.5943,111.6217,111.3658,111.5029,20320.0
2020-06-30 15:20:00,121.96,122.22,121.92,122.16,17475.0,111.4937,111.7314,111.4572,111.6766,17475.0
2020-06-30 15:30:00,122.13,122.36,122.06,122.18,36512.0,111.6492,111.8594,111.5852,111.6949,36512.0
2020-06-30 15:40:00,122.19,122.47,122.16,122.44,48684.0,111.704,111.96,111.6766,111.9326,48684.0
2020-06-30 15:50:00,122.45,123.2,122.43,122.69,257464.0,111.9417,112.6273,111.9234,112.1611,257464.0
2020-07-01 09:30:00,122.29,122.42,121.39,121.57,74365.0,111.7954,111.9143,110.9727,111.1372,74365.0
2020-07-01 09:40:00,121.75,122.03,121.54,121.99,54366.0,111.3018,111.5577,111.1098,111.5212,54366.0
2020-07-01 09:50:00,121.95,122.17,120.7,120.77,27516.0,111.4846,111.6857,110.3419,110.4059,27516.0
2020-07-01 10:00:00,120.87,121.36,120.87,121.27,17133.0,110.4973,110.9452,110.4973,110.863,17133.0
2020-07-01 10:10:00,121.25,121.58,121.2,121.53,14489.0,110.8447,111.1464,110.799,111.1007,14489.0
2020-07-01 10:20:00,121.53,121.62,121.37,121.57,17044.0,111.1007,111.1829,110.9544,111.1372,17044.0
2020-07-01 10:30:00,121.53,121.81,121.43,121.66,20139.0,111.1007,111.3566,111.0092,111.2195,20139.0
2020-07-01 10:40:00,121.71,121.72,121.21,121.21,14747.0,111.2652,111.2743,110.8081,110.8081,14747.0
2020-07-01 10:50:00,121.2,121.42,121.17,121.3,18341.0,110.799,111.0001,110.7715,110.8904,18341.0
2020-07-01 11:00:00,121.35,121.45,121.07,121.23,16918.0,110.9361,111.0275,110.6801,110.8264,16918.0
2020-07-01 11:10:00,121.25,121.27,120.92,121.12,9767.0,110.8447,110.863,110.543,110.7258,9767.0
2020-07-01 11:20:00,121.03,121.06,120.52,120.57,14237.0,110.6436,110.671,110.1773,110.223,14237.0
2020-07-01 11:30:00,120.6,121.17,120.57,120.91,35116.0,110.2505,110.7715,110.223,110.5339,35116.0
2020-07-01 11:40:00,120.96,121.14,120.83,121.14,10931.0,110.5796,110.7441,110.4607,110.7441,10931.0
2020-07-01 11:50:00,121.14,121.19,120.87,120.9,10299.0,110.7441,110.7898,110.4973,110.5247,10299.0
2020-07-01 12:00:00,120.92,120.96,120.79,120.81,8893.0,110.543,110.5796,110.4242,110.4424,8893.0
2020-07-01 12:10:00,120.78,120.94,120.71,120.9,13610.0,110.415,110.5613,110.351,110.5247,13610.0
2020-07-01 12:20:00,120.92,120.95,120.71,120.77,8824.0,110.543,110.5704,110.351,110.4059,8824.0
2020-07-01 12:30:00,120.77,120.94,120.77,120.9,7657.0,110.4059,110.5613,110.4059,110.5247,7657.0
2020-07-01 12:40:00,120.87,120.89,120.47,120.58,18870.0,110.4973,110.5156,110.1316,110.2322,18870.0
2020-07-01 12:50:00,120.58,120.64,120.42,120.48,7989.0,110.2322,110.287,110.0859,110.1408,7989.0
2020-07-01 13:00:00,120.54,120.6,120.46,120.49,7533.0,110.1956,110.2505,110.1225,110.1499,7533.0
2020-07-01 13:10:00,120.56,120.62,120.44,120.61,10816.0,110.2139,110.2687,110.1042,110.2596,10816.0
2020-07-01 13:20:00,120.6,120.89,120.53,120.89,9291.0,110.2505,110.5156,110.1865,110.5156,9291.0
2020-07-01 13:30:00,120.92,121.19,120.92,121.16,8474.0,110.543,110.7898,110.543,110.7624,8474.0
2020-07-01 13:40:00,121.18,121.19,120.79,120.85,28717.0,110.7807,110.7898,110.4242,110.479,28717.0
2020-07-01 13:50:00,120.84,120.94,120.75,120.84,12365.0,110.4699,110.5613,110.3876,110.4699,12365.0
2020-07-01 14:00:00,120.83,121.05,120.72,121.03,83278.0,110.4607,110.6618,110.3602,110.6436,83278.0
2020-07-01 14:10:00,120.99,121.02,120.79,120.8,9363.0,110.607,110.6344,110.4242,110.4333,9363.0
2020-07-01 14:20:00,120.81,120.84,120.53,120.71,12465.0,110.4424,110.4699,110.1865,110.351,12465.0
2020-07-01 14:30:00,120.71,120.89,120.32,120.58,29620.0,110.351,110.5156,109.9945,110.2322,29620.0
2020-07-01 14:40:00,120.48,120.56,120.32,120.34,8998.0,110.1408,110.2139,109.9945,110.0128,8998.0
2020-07-01 14:50:00,120.33,120.57,120.3,120.49,9981.0,110.0036,110.223,109.9762,110.1499,9981.0
2020-07-01 15:00:00,120.51,120.69,120.4,120.61,14292.0,110.1682,110.3327,110.0676,110.2596,14292.0
2020-07-01 15:10:00,120.6,120.72,120.55,120.67,21810.0,110.2505,110.3602,110.2048,110.3145,21810.0
2020-07-01 15:20:00,120.68,120.98,120.67,120.91,41978.0,110.3236,110.5978,110.3145,110.5339,41978.0
2020-07-01 15:30:00,120.88,121.17,120.85,120.98,109156.0,110.5064,110.7715,110.479,110.5978,109156.0
2020-07-01 15:40:00,120.99,121.31,120.97,121.31,51260.0,110.607,110.8995,110.5887,110.8995,51260.0
2020-07-01 15:50:00,121.3,121.3,120.31,120.35,122649.0,110.8904,110.8904,109.9853,110.0219,122649.0
2020-07-02 09:30:00,122.41,122.81,121.98,122.1,54732.0,111.9051,112.2708,111.512,111.6217,54732.0
2020-07-02 09:40:00,122.25,122.41,121.99,122.32,15302.0,111.7589,111.9051,111.5212,111.8229,15302.0
2020-07-02 09:50:00,122.26,122.45,121.89,122.38,21261.0,111.768,111.9417,111.4298,111.8777,21261.0
2020-07-02 10:00:00,122.27,122.59,122.2,122.57,15875.0,111.7771,112.0697,111.7132,112.0514,15875.0
2020-07-02 10:10:00,122.61,122.79,122.31,122.59,12955.0,112.088,112.2525,111.8137,112.0697,12955.0
2020-07-02 10:20:00,122.6,122.6,122.04,122.12,11537.0,112.0788,112.0788,111.5669,111.64,11537.0
2020-07-02 10:30:00,122.0,122.17,121.7,121.84,18883.0,111.5303,111.6857,111.2561,111.384,18883.0
2020-07-02 10:40:00,121.97,121.99,121.76,121.94,11729.0,111.5029,111.5212,111.3109,111.4755,11729.0
2020-07-02 10:50:00,122.01,122.01,121.4,121.51,14841.0,111.5395,111.5395,110.9818,111.0824,14841.0
2020-07-02 11:00:00,121.46,121.66,121.34,121.55,9086.0,111.0367,111.2195,110.927,111.1189,9086.0
2020-07-02 11:10:00,121.54,121.73,121.37,121.73,9101.0,111.1098,111.2835,110.9544,111.2835,9101.0
2020-07-02 11:20:00,121.76,121.87,121.51,121.6,10571.0,111.3109,111.4115,111.0824,111.1646,10571.0
2020-07-02 11:30:00,121.63,121.81,121.62,121.69,8452.0,111.1921,111.3566,111.1829,111.2469,8452.0
2020-07-02 11:40:00,121.67,121.97,121.67,121.96,12177.0,111.2286,111.5029,111.2286,111.4937,12177.0
2020-07-02 11:50:00,121.95,122.07,121.66,122.06,47308.0,111.4846,111.5943,111.2195,111.5852,47308.0
2020-07-02 12:00:00,122.04,122.04,121.73,121.82,15266.0,111.5669,111.5669,111.2835,111.3658,15266.0
2020-07-02 12:10:00,121.82,121.83,121.67,121.75,19466.0,111.3658,111.3749,111.2286,111.3018,19466.0
2020-07-02 12:20:00,121.74,121.79,121.69,121.72,35224.0,111.2926,111.3383,111.2469,111.2743,35224.0
2020-07-02 12:30:00,121.71,121.76,121.58,121.7,10666.0,111.2652,111.3109,111.1464,111.2561,10666.0
2020-07-02 12:40:00,121.74,121.74,121.52,121.53,8273.0,111.2926,111.2926,111.0915,111.1007,8273.0
2020-07-02 12:50:00,121.56,121.58,121.46,121.58,18903.0,111.1281,111.1464,111.0367,111.1464,18903.0
2020-07-02 13:00:00,121.62,121.67,121.52,121.59,49207.0,111.1829,111.2286,111.0915,111.1555,49207.0
2020-07-02 13:10:00,121.59,121.71,121.52,121.71,31930.0,111.1555,111.2652,111.0915,111.2652,31930.0
2020-07-02 13:20:00,121.69,121.85,121.63,121.82,18406.0,111.2469,111.3932,111.1921,111.3658,18406.0
2020-07-02 13:30:00,121.82,121.83,121.62,121.65,9998.0,111.3658,111.3749,111.1829,111.2104,9998.0
2020-07-02 13:40:00,121.66,121.79,121.59,121.75,13994.0,111.2195,111.3383,111.1555,111.3018,13994.0
2020-07-02 13:50:00,121.74,121.78,121.48,121.5,13301.0,111.2926,111.3292,111.0549,111.0732,13301.0
2020-07-02 14:00:00,121.49,121.55,121.35,121.37,20171.0,111.0641,111.1189,110.9361,110.9544,20171.0
2020-07-02 14:10:00,121.33,121.46,121.32,121.33,8965.0,110.9178,111.0367,110.9087,110.9178,8965.0
2020-07-02 14:20:00,121.3,121.71,121.26,121.63,11323.0,110.8904,111.2652,110.8538,111.1921,11323.0
2020-07-02 14:30:00,121.63,121.75,121.63,121.63,18873.0,111.1921,111.3018,111.1921,111.1921,18873.0
2020-07-02 14:40:00,121.62,121.65,121.45,121.6,21969.0,111.1829,111.2104,111.0275,111.1646,21969.0
2020-07-02 14:50:00,121.6,121.69,121.49,121.59,22015.0,111.1646,111.2469,111.0641,111.1555,22015.0
2020-07-02 15:00:00,121.6,121.64,121.34,121.39,30478.0,111.1646,111.2012,110.927,110.9727,30478.0
2020-07-02 15:10:00,121.39,121.45,121.3,121.45,16706.0,110.9727,111.0275,110.8904,111.0275,16706.0
2020-07-02 15:20:00,121.43,121.7,121.43,121.55,23303.0,111.0092,111.2561,111.0092,111.1189,23303.0
2020-07-02 15:30:00,121.53,121.66,121.34,121.62,29752.0,111.1007,111.2195,110.927,111.1829,29752.0
2020-07-02 15:40:00,121.62,121.63,121.23,121.23,37705.0,111.1829,111.1921,110.8264,110.8264,37705.0
2020-07-02 15:50:00,121.22,121.32,120.74,121.3,181183.0,110.8173,110.9087,110.3784,110.8904,181183.0
2020-07-06 09:30:00,122.96,124.0,122.88,123.69,44042.0,112.4079,113.3587,112.3348,113.0753,44042.0
2020-07-06 09:40:00,123.77,123.97,123.49,123.82,17433.0,113.1484,113.3313,112.8924,113.1941,17433.0
2020-07-06 09:50:00,123.83,124.45,123.75,124.34,24396.0,113.2033,113.7701,113.1301,113.6695,24396.0
2020-07-06 10:00:00,124.44,124.65,123.81,123.89,5697.0,113.7609,113.9529,113.185,113.2581,5697.0
2020-07-06 10:10:00,124.03,124.03,123.6,123.8,7951.0,113.3861,113.3861,112.993,113.1758,7951.0
2020-07-06 10:20:00,123.7,123.8,123.4,123.76,7724.0,113.0844,113.1758,112.8102,113.1393,7724.0
2020-07-06 10:30:00,123.67,124.07,123.6,123.76,46685.0,113.057,113.4227,112.993,113.1393,46685.0
2020-07-06 10:40:00,123.8,123.96,123.63,123.92,11578.0,113.1758,113.3221,113.0204,113.2855,11578.0
2020-07-06 10:50:00,123.97,124.11,123.93,124.07,7660.0,113.3313,113.4592,113.2947,113.4227,7660.0
2020-07-06 11:00:00,124.06,124.28,123.94,124.12,12540.0,113.4135,113.6147,113.3038,113.4684,12540.0
2020-07-06 11:10:00,124.04,124.29,124.01,124.29,9862.0,113.3952,113.6238,113.3678,113.6238,9862.0
2020-07-06 11:20:00,124.3,124.48,124.22,124.37,7342.0,113.6329,113.7975,113.5598,113.6969,7342.0
2020-07-06 11:30:00,124.34,124.34,123.98,124.11,14453.0,113.6695,113.6695,113.3404,113.4592,14453.0
2020-07-06 11:40:00,124.12,124.15,123.87,123.98,7655.0,113.4684,113.4958,113.2398,113.3404,7655.0
2020-07-06 11:50:00,123.99,124.08,123.89,123.91,8274.0,113.3495,113.4318,113.2581,113.2764,8274.0
2020-07-06 12:00:00,123.91,123.98,123.74,123.89,10491.0,113.2764,113.3404,113.121,113.2581,10491.0
2020-07-06 12:10:00,124.01,124.09,123.93,123.94,26023.0,113.3678,113.441,113.2947,113.3038,26023.0
2020-07-06 12:20:00,123.94,124.12,123.9,124.12,12942.0,113.3038,113.4684,113.2673,113.4684,12942.0
2020-07-06 12:30:00,124.11,124.16,123.83,123.86,6276.0,113.4592,113.505,113.2033,113.2307,6276.0
2020-07-06 12:40:00,123.87,124.02,123.85,124.01,5174.0,113.2398,113.377,113.2216,113.3678,5174.0
2020-07-06 12:50:00,123.99,124.0,123.91,123.96,8877.0,113.3495,113.3587,113.2764,113.3221,8877.0
2020-07-06 13:00:00,123.99,123.99,123.6,123.62,9766.0,113.3495,113.3495,112.993,113.0113,9766.0
2020-07-06 13:10:00,123.6,123.6,123.34,123.51,9777.0,112.993,112.993,112.7553,112.9107,9777.0
2020-07-06 13:20:00,123.56,123.85,123.51,123.85,6467.0,112.9564,113.2216,112.9107,113.2216,6467.0
2020-07-06 13:30:00,123.87,123.89,123.68,123.68,7134.0,113.2398,113.2581,113.0661,113.0661,7134.0
2020-07-06 13:40:00,123.68,123.9,123.63,123.81,5255.0,113.0661,113.2673,113.0204,113.185,5255.0
2020-07-06 13:50:00,123.78,123.85,123.61,123.8,6030.0,113.1576,113.2216,113.0022,113.1758,6030.0
2020-07-06 14:00:00,123.81,123.83,123.52,123.53,7734.0,113.185,113.2033,112.9199,112.929,7734.0
2020-07-06 14:10:00,123.54,123.55,123.16,123.19,20640.0,112.9382,112.9473,112.5908,112.6182,20640.0
2020-07-06 14:20:00,123.22,123.38,123.11,123.38,62676.0,112.6456,112.7919,112.5451,112.7919,62676.0
2020-07-06 14:30:00,123.4,123.68,123.38,123.65,15002.0,112.8102,113.0661,112.7919,113.0387,15002.0
2020-07-06 14:40:00,123.65,123.66,123.41,123.52,11181.0,113.0387,113.0479,112.8193,112.9199,11181.0
2020-07-06 14:50:00,123.45,123.7,123.44,123.62,13397.0,112.8559,113.0844,112.8467,113.0113,13397.0
2020-07-06 15:00:00,123.62,123.68,123.3,123.34,13588.0,113.0113,113.0661,112.7188,112.7553,13588.0
2020-07-06 15:10:00,123.32,123.49,123.25,123.45,13193.0,112.737,112.8924,112.673,112.8559,13193.0
2020-07-06 15:20:00,123.43,123.71,123.43,123.7,14946.0,112.8376,113.0936,112.8376,113.0844,14946.0
2020-07-06 15:30:00,123.7,123.81,123.53,123.58,23566.0,113.0844,113.185,112.929,112.9747,23566.0
2020-07-06 15:40:00,123.56,123.81,123.49,123.81,24499.0,112.9564,113.185,112.8924,113.185,24499.0
2020-07-06 15:50:00,123.86,123.99,123.49,123.56,134568.0,113.2307,113.3495,112.8924,112.9564,134568.0
2020-07-07 09:30:00,121.69,123.17,121.54,122.99,54860.0,111.2469,112.5999,111.1098,112.4354,54860.0
2020-07-07 09:40:00,123.03,123.7,122.99,123.4,33775.0,112.4719,113.0844,112.4354,112.8102,33775.0
2020-07-07 09:50:00,123.26,123.41,122.94,123.19,14285.0,112.6822,112.8193,112.3896,112.6182,14285.0
2020-07-07 10:00:00,123.23,123.76,123.22,123.47,18866.0,112.6548,113.1393,112.6456,112.8742,18866.0
2020-07-07 10:10:00,123.43,124.18,123.43,124.06,34062.0,112.8376,113.5232,112.8376,113.4135,34062.0
2020-07-07 10:20:00,124.1,124.12,123.71,123.78,23881.0,113.4501,113.4684,113.0936,113.1576,23881.0
2020-07-07 10:30:00,123.82,124.05,123.57,123.59,32613.0,113.1941,113.4044,112.9656,112.9839,32613.0
2020-07-07 10:40:00,123.6,123.88,123.42,123.6,52755.0,112.993,113.249,112.8285,112.993,52755.0
2020-07-07 10:50:00,123.62,123.93,123.62,123.81,15883.0,113.0113,113.2947,113.0113,113.185,15883.0
2020-07-07 11:00:00,123.82,123.87,123.71,123.85,18203.0,113.1941,113.2398,113.0936,113.2216,18203.0
2020-07-07 11:10:00,123.87,123.99,123.76,123.92,16366.0,113.2398,113.3495,113.1393,113.2855,16366.0
2020-07-07 11:20:00,123.92,123.97,123.73,123.76,15978.0,113.2855,113.3313,113.1119,113.1393,15978.0
2020-07-07 11:30:00,123.75,123.82,123.58,123.61,6963.0,113.1301,113.1941,112.9747,113.0022,6963.0
2020-07-07 11:40:00,123.56,123.85,123.55,123.85,10284.0,112.9564,113.2216,112.9473,113.2216,10284.0
2020-07-07 11:50:00,123.83,123.88,123.65,123.8,8465.0,113.2033,113.249,113.0387,113.1758,8465.0
2020-07-07 12:00:00,123.77,123.78,123.58,123.58,9079.0,113.1484,113.1576,112.9747,112.9747,9079.0
2020-07-07 12:10:00,123.58,123.69,123.47,123.62,25255.0,112.9747,113.0753,112.8742,113.0113,25255.0
2020-07-07 12:20:00,123.6,123.8,123.6,123.78,14082.0,112.993,113.1758,112.993,113.1576,14082.0
2020-07-07 12:30:00,123.79,123.95,123.74,123.74,14385.0,113.1667,113.313,113.121,113.121,14385.0
2020-07-07 12:40:00,123.74,123.85,123.62,123.85,10991.0,113.121,113.2216,113.0113,113.2216,10991.0
2020-07-07 12:50:00,123.82,123.88,123.72,123.88,14540.0,113.1941,113.249,113.1027,113.249,14540.0
2020-07-07 13:00:00,123.9,124.01,123.7,123.84,23266.0,113.2673,113.3678,113.0844,113.2124,23266.0
2020-07-07 13:10:00,123.85,123.97,123.74,123.91,24324.0,113.2216,113.3313,113.121,113.2764,24324.0
2020-07-07 13:20:00,123.94,124.23,123.94,124.17,40055.0,113.3038,113.5689,113.3038,113.5141,40055.0
2020-07-07 13:30:00,124.17,124.37,124.12,124.26,19846.0,113.5141,113.6969,113.4684,113.5964,19846.0
2020-07-07 13:40:00,124.24,124.26,124.08,124.22,23863.0,113.5781,113.5964,113.4318,113.5598,23863.0
2020-07-07 13:50:00,124.24,124.24,123.97,124.0,28800.0,113.5781,113.5781,113.3313,113.3587,28800.0
2020-07-07 14:00:00,124.02,124.07,123.79,123.83,23035.0,113.377,113.4227,113.1667,113.2033,23035.0
2020-07-07 14:10:00,123.81,124.0,123.79,123.84,15403.0,113.185,113.3587,113.1667,113.2124,15403.0
2020-07-07 14:20:00,123.91,123.94,123.74,123.77,20361.0,113.2764,113.3038,113.121,113.1484,20361.0
2020-07-07 14:30:00,123.77,123.77,123.28,123.3,29726.0,113.1484,113.1484,112.7005,112.7188,29726.0
2020-07-07 14:40:00,123.29,123.49,123.24,123.28,27553.0,112.7096,112.8924,112.6639,112.7005,27553.0
2020-07-07 14:50:00,123.26,123.4,123.16,123.36,26740.0,112.6822,112.8102,112.5908,112.7736,26740.0
2020-07-07 15:00:00,123.36,123.41,123.11,123.36,33945.0,112.7736,112.8193,112.5451,112.7736,33945.0
2020-07-07 15:10:00,123.36,123.45,123.12,123.25,26994.0,112.7736,112.8559,112.5542,112.673,26994.0
2020-07-07 15:20:00,123.33,123.43,123.16,123.22,39979.0,112.7462,112.8376,112.5908,112.6456,39979.0
2020-07-07 15:30:00,123.23,123.36,123.03,123.05,47532.0,112.6548,112.7736,112.4719,112.4902,47532.0
2020-07-07 15:40:00,123.04,123.23,122.94,123.11,59462.0,112.4811,112.6548,112.3896,112.5451,59462.0
2020-07-07 15:50:00,123.03,123.03,122.33,122.5,226318.0,112.4719,112.4719,111.832,111.9874,226318.0
2020-07-08 09:30:00,123.12,123.6,122.22,122.28,47067.0,112.5542,112.993,111.7314,111.7863,47067.0
2020-07-08 09:40:00,122.33,122.51,122.06,122.16,44481.0,111.832,111.9965,111.5852,111.6766,44481.0
2020-07-08 09:50:00,122.17,122.31,121.82,122.04,28465.0,111.6857,111.8137,111.3658,111.5669,28465.0
2020-07-08 10:00:00,122.05,122.25,121.93,122.02,21078.0,111.576,111.7589,111.4663,111.5486,21078.0
2020-07-08 10:10:00,122.04,122.31,121.86,122.3,27631.0,111.5669,111.8137,111.4023,111.8046,27631.0
2020-07-08 10:20:00,122.29,122.32,121.97,122.03,25275.0,111.7954,111.8229,111.5029,111.5577,25275.0
2020-07-08 10:30:00,121.98,122.3,121.81,122.26,14864.0,111.512,111.8046,111.3566,111.768,14864.0
2020-07-08 10:40:00,122.23,122.3,121.94,122.24,19324.0,111.7406,111.8046,111.4755,111.7497,19324.0
2020-07-08 10:50:00,122.24,122.61,122.24,122.37,15311.0,111.7497,112.088,111.7497,111.8686,15311.0
2020-07-08 11:00:00,122.42,122.42,121.8,121.86,30179.0,111.9143,111.9143,111.3475,111.4023,30179.0
2020-07-08 11:10:00,121.87,121.91,121.34,121.34,22617.0,111.4115,111.448,110.927,110.927,22617.0
2020-07-08 11:20:00,121.42,121.5,120.99,121.13,21781.0,111.0001,111.0732,110.607,110.735,21781.0
2020-07-08 11:30:00,121.17,121.77,121.16,121.77,11128.0,110.7715,111.3201,110.7624,111.3201,11128.0
2020-07-08 11:40:00,121.69,122.04,121.59,121.88,20783.0,111.2469,111.5669,111.1555,111.4206,20783.0
2020-07-08 11:50:00,121.83,121.94,121.79,121.83,12897.0,111.3749,111.4755,111.3383,111.3749,12897.0
2020-07-08 12:00:00,121.85,121.99,121.73,121.9,12698.0,111.3932,111.5212,111.2835,111.4389,12698.0
2020-07-08 12:10:00,121.92,122.03,121.75,121.98,18797.0,111.4572,111.5577,111.3018,111.512,18797.0
2020-07-08 12:20:00,121.97,122.01,121.87,121.9,7662.0,111.5029,111.5395,111.4115,111.4389,7662.0
2020-07-08 12:30:00,121.9,121.99,121.83,121.97,5767.0,111.4389,111.5212,111.3749,111.5029,5767.0
2020-07-08 12:40:00,122.0,122.04,121.78,121.92,7282.0,111.5303,111.5669,111.3292,111.4572,7282.0
2020-07-08 12:50:00,121.95,122.12,121.81,122.12,12040.0,111.4846,111.64,111.3566,111.64,12040.0
2020-07-08 13:00:00,122.13,122.14,121.97,122.06,25497.0,111.6492,111.6583,111.5029,111.5852,25497.0
2020-07-08 13:10:00,121.99,122.04,121.77,121.77,10345.0,111.5212,111.5669,111.3201,111.3201,10345.0
2020-07-08 13:20:00,121.76,121.86,121.42,121.51,11956.0,111.3109,111.4023,111.0001,111.0824,11956.0
2020-07-08 13:30:00,121.51,121.63,121.47,121.59,10714.0,111.0824,111.1921,111.0458,111.1555,10714.0
2020-07-08 13:40:00,121.57,121.62,121.44,121.51,14676.0,111.1372,111.1829,111.0184,111.0824,14676.0
2020-07-08 13:50:00,121.52,121.55,121.34,121.43,10651.0,111.0915,111.1189,110.927,111.0092,10651.0
2020-07-08 14:00:00,121.49,121.64,121.32,121.43,15174.0,111.0641,111.2012,110.9087,111.0092,15174.0
2020-07-08 14:10:00,121.46,121.65,121.41,121.59,14194.0,111.0367,111.2104,110.9909,111.1555,14194.0
2020-07-08 14:20:00,121.55,121.72,121.48,121.55,12046.0,111.1189,111.2743,111.0549,111.1189,12046.0
2020-07-08 14:30:00,121.55,121.55,121.29,121.44,7848.0,111.1189,111.1189,110.8812,111.0184,7848.0
2020-07-08 14:40:00,121.4,121.42,121.22,121.28,18233.0,110.9818,111.0001,110.8173,110.8721,18233.0
2020-07-08 14:50:00,121.3,121.68,121.2,121.64,10174.0,110.8904,111.2378,110.799,111.2012,10174.0
2020-07-08 15:00:00,121.64,121.89,121.63,121.86,17022.0,111.2012,111.4298,111.1921,111.4023,17022.0
2020-07-08 15:10:00,121.88,122.05,121.88,122.01,23037.0,111.4206,111.576,111.4206,111.5395,23037.0
2020-07-08 15:20:00,122.03,122.23,121.99,122.11,17188.0,111.5577,111.7406,111.5212,111.6309,17188.0
2020-07-08 15:30:00,122.13,122.48,122.13,122.26,43856.0,111.6492,111.9691,111.6492,111.768,43856.0
2020-07-08 15:40:00,122.28,122.41,122.18,122.27,56723.0,111.7863,111.9051,111.6949,111.7771,56723.0
2020-07-08 15:50:00,122.27,122.97,122.17,122.85,245538.0,111.7771,112.4171,111.6857,112.3074,245538.0
2020-07-09 09:30:00,122.47,122.84,122.01,122.27,60690.0,111.96,112.2982,111.5395,111.7771,60690.0
2020-07-09 09:40:00,122.24,122.58,122.12,122.28,32326.0,111.7497,112.0605,111.64,111.7863,32326.0
2020-07-09 09:50:00,122.33,123.04,122.32,123.04,19248.0,111.832,112.4811,111.8229,112.4811,19248.0
2020-07-09 10:00:00,122.97,123.46,122.97,123.13,24318.0,112.4171,112.865,112.4171,112.5633,24318.0
2020-07-09 10:10:00,123.21,123.22,122.45,122.52,19092.0,112.6365,112.6456,111.9417,112.0057,19092.0
2020-07-09 10:20:00,122.48,122.91,122.35,122.66,16137.0,111.9691,112.3622,111.8503,112.1337,16137.0
2020-07-09 10:30:00,122.6,122.87,122.46,122.46,17510.0,112.0788,112.3257,111.9508,111.9508,17510.0
2020-07-09 10:40:00,122.41,122.46,121.78,121.79,35348.0,111.9051,111.9508,111.3292,111.3383,35348.0
2020-07-09 10:50:00,121.68,122.02,121.22,121.42,16302.0,111.2378,111.5486,110.8173,111.0001,16302.0
2020-07-09 11:00:00,121.38,121.63,121.15,121.59,19483.0,110.9635,111.1921,110.7533,111.1555,19483.0
2020-07-09 11:10:00,121.59,121.72,121.09,121.12,68885.0,111.1555,111.2743,110.6984,110.7258,68885.0
2020-07-09 11:20:00,121.12,121.47,121.04,121.39,28304.0,110.7258,111.0458,110.6527,110.9727,28304.0
2020-07-09 11:30:00,121.41,121.7,121.28,121.56,10108.0,110.9909,111.2561,110.8721,111.1281,10108.0
2020-07-09 11:40:00,121.61,121.69,121.4,121.56,23828.0,111.1738,111.2469,110.9818,111.1281,23828.0
2020-07-09 11:50:00,121.55,121.61,121.35,121.46,8925.0,111.1189,111.1738,110.9361,111.0367,8925.0
2020-07-09 12:00:00,121.4,121.76,121.35,121.68,16421.0,110.9818,111.3109,110.9361,111.2378,16421.0
2020-07-09 12:10:00,121.67,121.91,121.57,121.87,12300.0,111.2286,111.448,111.1372,111.4115,12300.0
2020-07-09 12:20:00,121.88,121.92,121.67,121.75,11496.0,111.4206,111.4572,111.2286,111.3018,11496.0
2020-07-09 12:30:00,121.7,122.0,121.65,121.91,16261.0,111.2561,111.5303,111.2104,111.448,16261.0
2020-07-09 12:40:00,121.96,122.3,121.85,122.3,9485.0,111.4937,111.8046,111.3932,111.8046,9485.0
2020-07-09 12:50:00,122.3,122.46,122.23,122.44,9413.0,111.8046,111.9508,111.7406,111.9326,9413.0
2020-07-09 13:00:00,122.44,123.8,122.43,123.75,82688.0,111.9326,113.1758,111.9234,113.1301,82688.0
2020-07-09 13:10:00,123.69,124.87,123.66,124.28,70000.0,113.0753,114.154,113.0479,113.6147,70000.0
2020-07-09 13:20:00,124.32,124.32,123.98,124.09,15294.0,113.6512,113.6512,113.3404,113.441,15294.0
2020-07-09 13:30:00,124.16,124.3,123.91,124.06,20327.0,113.505,113.6329,113.2764,113.4135,20327.0
2020-07-09 13:40:00,124.05,124.24,123.66,123.67,23399.0,113.4044,113.5781,113.0479,113.057,23399.0
2020-07-09 13:50:00,123.67,123.74,123.5,123.57,25119.0,113.057,113.121,112.9016,112.9656,25119.0
2020-07-09 14:00:00,123.51,123.91,123.45,123.84,14234.0,112.9107,113.2764,112.8559,113.2124,14234.0
2020-07-09 14:10:00,123.86,124.36,123.84,124.33,11516.0,113.2307,113.6878,113.2124,113.6604,11516.0
2020-07-09 14:20:00,124.4,124.4,124.18,124.25,16122.0,113.7244,113.7244,113.5232,113.5872,16122.0
2020-07-09 14:30:00,124.29,124.35,124.18,124.23,14003.0,113.6238,113.6786,113.5232,113.5689,14003.0
2020-07-09 14:40:00,124.29,124.74,124.28,124.72,17470.0,113.6238,114.0352,113.6147,114.0169,17470.0
2020-07-09 14:50:00,124.69,124.72,124.44,124.5,21303.0,113.9895,114.0169,113.7609,113.8158,21303.0
2020-07-09 15:00:00,124.44,124.7,124.43,124.62,22390.0,113.7609,113.9986,113.7518,113.9255,22390.0
2020-07-09 15:10:00,124.61,125.04,124.6,124.72,55055.0,113.9163,114.3094,113.9072,114.0169,55055.0
2020-07-09 15:20:00,124.72,124.76,124.32,124.35,44442.0,114.0169,114.0535,113.6512,113.6786,44442.0
2020-07-09 15:30:00,124.3,124.39,124.08,124.22,43531.0,113.6329,113.7152,113.4318,113.5598,43531.0
2020-07-09 15:40:00,124.23,124.81,124.09,124.56,48998.0,113.5689,114.0992,113.441,113.8706,48998.0
2020-07-09 15:50:00,124.51,124.51,124.08,124.3,95470.0,113.8249,113.8249,113.4318,113.6329,95470.0
2020-07-10 09:30:00,124.2,125.02,123.28,123.67,44938.0,113.5415,114.2911,112.7005,113.057,44938.0
2020-07-10 09:40:00,123.79,124.27,123.6,124.07,22253.0,113.1667,113.6055,112.993,113.4227,22253.0
2020-07-10 09:50:00,124.13,124.16,123.13,123.31,10433.0,113.4775,113.505,112.5633,112.7279,10433.0
2020-07-10 10:00:00,123.0,123.3,122.81,123.3,11880.0,112.4445,112.7188,112.2708,112.7188,11880.0
2020-07-10 10:10:00,123.37,123.81,123.37,123.7,10178.0,112.7827,113.185,112.7827,113.0844,10178.0
2020-07-10 10:20:00,123.66,124.33,123.65,124.08,26008.0,113.0479,113.6604,113.0387,113.4318,26008.0
2020-07-10 10:30:00,124.15,124.33,124.0,124.14,11583.0,113.4958,113.6604,113.3587,113.4867,11583.0
2020-07-10 10:40:00,124.16,124.79,124.07,124.13,35144.0,113.505,114.0809,113.4227,113.4775,35144.0
2020-07-10 10:50:00,124.13,124.67,123.95,124.36,29761.0,113.4775,113.9712,113.313,113.6878,29761.0
2020-07-10 11:00:00,124.28,124.28,123.79,124.06,9832.0,113.6147,113.6147,113.1667,113.4135,9832.0
2020-07-10 11:10:00,124.12,124.23,123.89,124.07,12448.0,113.4684,113.5689,113.2581,113.4227,12448.0
2020-07-10 11:20:00,124.09,124.37,124.02,124.28,7943.0,113.441,113.6969,113.377,113.6147,7943.0
2020-07-10 11:30:00,124.25,124.3,124.12,124.25,7407.0,113.5872,113.6329,113.4684,113.5872,7407.0
2020-07-10 11:40:00,124.38,124.62,124.36,124.4,10415.0,113.7061,113.9255,113.6878,113.7244,10415.0
2020-07-10 11:50:00,124.42,124.82,124.33,124.47,80295.0,113.7426,114.1083,113.6604,113.7883,80295.0
2020-07-10 12:00:00,124.53,124.55,124.22,124.55,25416.0,113.8432,113.8615,113.5598,113.8615,25416.0
2020-07-10 12:10:00,124.53,124.58,124.25,124.28,17682.0,113.8432,113.8889,113.5872,113.6147,17682.0
2020-07-10 12:20:00,124.27,124.42,123.95,123.99,72822.0,113.6055,113.7426,113.313,113.3495,72822.0
2020-07-10 12:30:00,123.99,124.45,123.88,124.27,48341.0,113.3495,113.7701,113.249,113.6055,48341.0
2020-07-10 12:40:00,124.25,124.31,123.99,124.27,26114.0,113.5872,113.6421,113.3495,113.6055,26114.0
2020-07-10 12:50:00,124.28,124.42,124.13,124.26,66033.0,113.6147,113.7426,113.4775,113.5964,66033.0
2020-07-10 13:00:00,124.3,124.37,124.12,124.13,16457.0,113.6329,113.6969,113.4684,113.4775,16457.0
2020-07-10 13:10:00,124.11,124.11,123.76,123.78,9060.0,113.4592,113.4592,113.1393,113.1576,9060.0
2020-07-10 13:20:00,123.76,123.99,123.63,123.91,21520.0,113.1393,113.3495,113.0204,113.2764,21520.0
2020-07-10 13:30:00,123.95,124.04,123.76,123.96,38128.0,113.313,113.3952,113.1393,113.3221,38128.0
2020-07-10 13:40:00,123.96,124.27,123.86,123.93,25380.0,113.3221,113.6055,113.2307,113.2947,25380.0
2020-07-10 13:50:00,123.93,124.0,123.78,123.79,7961.0,113.2947,113.3587,113.1576,113.1667,7961.0
2020-07-10 14:00:00,123.8,123.85,123.48,123.48,6083.0,113.1758,113.2216,112.8833,112.8833,6083.0
2020-07-10 14:10:00,123.48,123.56,123.3,123.35,8653.0,112.8833,112.9564,112.7188,112.7645,8653.0
2020-07-10 14:20:00,123.36,123.39,123.2,123.34,8048.0,112.7736,112.801,112.6273,112.7553,8048.0
2020-07-10 14:30:00,123.3,123.85,123.28,123.63,56853.0,112.7188,113.2216,112.7005,113.0204,56853.0
2020-07-10 14:40:00,123.65,123.7,123.57,123.61,24394.0,113.0387,113.0844,112.9656,113.0022,24394.0
2020-07-10 14:50:00,123.66,123.75,123.59,123.75,10311.0,113.0479,113.1301,112.9839,113.1301,10311.0
2020-07-10 15:00:00,123.73,123.82,123.6,123.68,12498.0,113.1119,113.1941,112.993,113.0661,12498.0
2020-07-10 15:10:00,123.71,124.38,123.66,124.25,39261.0,113.0936,113.7061,113.0479,113.5872,39261.0
2020-07-10 15:20:00,124.26,124.61,124.25,124.55,57077.0,113.5964,113.9163,113.5872,113.8615,57077.0
2020-07-10 15:30:00,124.56,125.08,124.55,124.58,113790.0,113.8706,114.346,113.8615,113.8889,113790.0
2020-07-10 15:40:00,124.61,124.65,124.29,124.57,35891.0,113.9163,113.9529,113.6238,113.8798,35891.0
2020-07-10 15:50:00,124.6,124.66,124.19,124.5,139744.0,113.9072,113.962,113.5324,113.8158,139744.0
2020-07-13 09:30:00,121.5,122.93,120.25,122.42,931619.0,111.0732,112.3805,109.9305,111.9143,931619.0
2020-07-13 09:40:00,122.37,122.89,120.77,120.91,1032509.0,111.8686,112.3439,110.4059,110.5339,1032509.0
2020-07-13 09:50:00,120.91,121.43,120.46,121.11,574476.0,110.5339,111.0092,110.1225,110.7167,574476.0
2020-07-13 10:00:00,121.09,121.22,120.19,120.51,294591.0,110.6984,110.8173,109.8756,110.1682,294591.0
2020-07-13 10:10:00,120.51,121.32,119.56,119.57,303765.0,110.1682,110.9087,109.2997,109.3089,303765.0
2020-07-13 10:20:00,119.57,120.02,119.14,119.27,337942.0,109.3089,109.7202,108.9158,109.0346,337942.0
2020-07-13 10:30:00,119.31,120.2,119.05,119.39,390130.0,109.0712,109.8848,108.8335,109.1443,390130.0
2020-07-13 10:40:00,119.45,119.77,118.37,118.54,248269.0,109.1991,109.4917,108.2118,108.3672,248269.0
2020-07-13 10:50:00,118.56,119.34,118.54,119.04,230937.0,108.3855,109.0986,108.3672,108.8243,230937.0
2020-07-13 11:00:00,119.05,120.14,119.02,119.94,371426.0,108.8335,109.8299,108.8061,109.6471,371426.0
2020-07-13 11:10:00,119.94,120.44,119.93,120.23,228379.0,109.6471,110.1042,109.638,109.9122,228379.0
2020-07-13 11:20:00,120.21,120.22,119.21,119.28,212119.0,109.8939,109.9031,108.9797,109.0437,212119.0
2020-07-13 11:30:00,119.3,119.43,118.98,119.34,173498.0,109.062,109.1809,108.7695,109.0986,173498.0
2020-07-13 11:40:00,119.36,119.68,118.95,119.11,128870.0,109.1169,109.4094,108.7421,108.8883,128870.0
2020-07-13 11:50:00,119.09,119.35,118.97,119.09,146692.0,108.87,109.1077,108.7603,108.87,146692.0
2020-07-13 12:00:00,119.1,119.56,119.04,119.5,134390.0,108.8792,109.2997,108.8243,109.2449,134390.0
2020-07-13 12:10:00,119.44,119.68,119.16,119.67,304602.0,109.19,109.4094,108.934,109.4003,304602.0
2020-07-13 12:20:00,119.66,119.94,119.43,119.54,168089.0,109.3911,109.6471,109.1809,109.2814,168089.0
2020-07-13 12:30:00,119.53,119.86,119.38,119.8,160423.0,109.2723,109.574,109.1352,109.5191,160423.0
2020-07-13 12:40:00,119.8,120.1,119.38,119.99,128549.0,109.5191,109.7934,109.1352,109.6928,128549.0
2020-07-13 12:50:00,119.97,120.15,119.7,119.83,100987.0,109.6745,109.8391,109.4277,109.5465,100987.0
2020-07-13 13:00:00,119.85,120.08,119.64,119.68,128341.0,109.5648,109.7751,109.3728,109.4094,128341.0
2020-07-13 13:10:00,119.68,119.84,119.59,119.73,101489.0,109.4094,109.5557,109.3271,109.4551,101489.0
2020-07-13 13:20:00,119.73,119.85,119.61,119.68,99159.0,109.4551,109.5648,109.3454,109.4094,99159.0
2020-07-13 13:30:00,119.68,120.02,119.68,119.72,79466.0,109.4094,109.7202,109.4094,109.446,79466.0
2020-07-13 13:40:00,119.73,119.81,119.51,119.7,134179.0,109.4551,109.5283,109.254,109.4277,134179.0
2020-07-13 13:50:00,119.7,120.05,119.66,120.02,151734.0,109.4277,109.7477,109.3911,109.7202,151734.0
2020-07-13 14:00:00,120.01,120.16,119.96,120.04,177187.0,109.7111,109.8482,109.6654,109.7385,177187.0
2020-07-13 14:10:00,120.02,120.19,119.85,119.98,208001.0,109.7202,109.8756,109.5648,109.6837,208001.0
2020-07-13 14:20:00,120.0,120.07,119.54,119.65,157126.0,109.702,109.7659,109.2814,109.382,157126.0
2020-07-13 14:30:00,119.63,119.98,119.58,119.95,143508.0,109.3637,109.6837,109.318,109.6562,143508.0
2020-07-13 14:40:00,119.94,120.58,119.65,120.35,181230.0,109.6471,110.2322,109.382,110.0219,181230.0
2020-07-13 14:50:00,120.31,120.42,120.04,120.3,123427.0,109.9853,110.0859,109.7385,109.9762,123427.0
2020-07-13 15:00:00,120.3,120.32,119.57,119.6,224415.0,109.9762,109.9945,109.3089,109.3363,224415.0
2020-07-13 15:10:00,119.58,119.65,119.2,119.3,194250.0,109.318,109.382,108.9706,109.062,194250.0
2020-07-13 15:20:00,119.3,119.45,118.37,118.37,285000.0,109.062,109.1991,108.2118,108.2118,285000.0
2020-07-13 15:30:00,118.38,118.45,117.18,117.36,387699.0,108.221,108.285,107.124,107.2885,387699.0
2020-07-13 15:40:00,117.36,118.11,117.17,117.18,214439.0,107.2885,107.9741,107.1148,107.124,214439.0
2020-07-13 15:50:00,117.17,117.56,116.46,117.25,729718.0,107.1148,107.4713,106.4657,107.1879,729718.0
2020-07-14 09:30:00,116.67,116.83,115.4,115.8,299430.0,106.6577,106.804,105.4967,105.8624,299430.0
2020-07-14 09:40:00,115.83,116.48,114.57,114.71,270048.0,105.8898,106.484,104.7379,104.8659,270048.0
2020-07-14 09:50:00,114.7,115.53,113.81,115.44,164173.0,104.8568,105.6156,104.0432,105.5333,164173.0
2020-07-14 10:00:00,115.34,115.57,114.57,114.91,95494.0,105.4419,105.6521,104.7379,105.0488,95494.0
2020-07-14 10:10:00,114.89,115.45,114.82,115.34,159539.0,105.0305,105.5424,104.9665,105.4419,159539.0
2020-07-14 10:20:00,115.32,116.1,115.27,116.07,111117.0,105.4236,106.1366,105.3779,106.1092,111117.0
2020-07-14 10:30:00,116.09,116.36,115.68,115.7,164201.0,106.1275,106.3743,105.7527,105.771,164201.0
2020-07-14 10:40:00,115.72,116.39,115.7,116.17,84816.0,105.7892,106.4018,105.771,106.2006,84816.0
2020-07-14 10:50:00,116.2,116.35,115.92,116.0,141711.0,106.2281,106.3652,105.9721,106.0452,141711.0
2020-07-14 11:00:00,116.0,116.54,115.9,116.44,112231.0,106.0452,106.5389,105.9538,106.4475,112231.0
2020-07-14 11:10:00,116.44,116.7,116.18,116.65,105436.0,106.4475,106.6851,106.2098,106.6394,105436.0
2020-07-14 11:20:00,116.65,116.84,116.44,116.73,88352.0,106.6394,106.8131,106.4475,106.7126,88352.0
2020-07-14 11:30:00,116.7,117.3,116.64,117.13,80551.0,106.6851,107.2337,106.6303,107.0782,80551.0
2020-07-14 11:40:00,117.12,117.4,117.05,117.39,108992.0,107.0691,107.3251,107.0051,107.3159,108992.0
2020-07-14 11:50:00,117.42,117.42,116.53,116.75,80042.0,107.3434,107.3434,106.5297,106.7309,80042.0
2020-07-14 12:00:00,116.81,116.83,116.44,116.56,103540.0,106.7857,106.804,106.4475,106.5572,103540.0
2020-07-14 12:10:00,116.56,116.93,116.39,116.78,113989.0,106.5572,106.8954,106.4018,106.7583,113989.0
2020-07-14 12:20:00,116.78,116.85,116.35,116.37,70645.0,106.7583,106.8223,106.3652,106.3835,70645.0
2020-07-14 12:30:00,116.4,116.72,116.36,116.58,60032.0,106.4109,106.7034,106.3743,106.5754,60032.0
2020-07-14 12:40:00,116.59,116.65,116.31,116.48,61823.0,106.5846,106.6394,106.3286,106.484,61823.0
2020-07-14 12:50:00,116.47,116.48,116.06,116.28,85551.0,106.4749,106.484,106.1001,106.3012,85551.0
2020-07-14 13:00:00,116.29,116.34,116.06,116.21,54202.0,106.3103,106.356,106.1001,106.2372,54202.0
2020-07-14 13:10:00,116.2,116.65,116.2,116.5,45082.0,106.2281,106.6394,106.2281,106.5023,45082.0
2020-07-14 13:20:00,116.48,116.7,116.46,116.57,48055.0,106.484,106.6851,106.4657,106.5663,48055.0
2020-07-14 13:30:00,116.55,117.16,116.5,117.04,56469.0,106.548,107.1057,106.5023,106.996,56469.0
2020-07-14 13:40:00,117.03,117.27,116.93,117.13,34630.0,106.9868,107.2062,106.8954,107.0782,34630.0
2020-07-14 13:50:00,117.14,117.52,116.93,117.3,83721.0,107.0874,107.4348,106.8954,107.2337,83721.0
2020-07-14 14:00:00,117.32,117.77,117.08,117.41,75120.0,107.2519,107.6633,107.0325,107.3342,75120.0
2020-07-14 14:10:00,117.42,117.97,117.33,117.86,58639.0,107.3434,107.8462,107.2611,107.7456,58639.0
2020-07-14 14:20:00,117.88,118.15,117.83,118.15,64699.0,107.7639,108.0107,107.7182,108.0107,64699.0
2020-07-14 14:30:00,118.19,118.24,117.64,117.71,93366.0,108.0473,108.093,107.5445,107.6085,93366.0
2020-07-14 14:40:00,117.75,117.9,117.49,117.64,73997.0,107.645,107.7822,107.4074,107.5445,73997.0
2020-07-14 14:50:00,117.61,118.12,117.57,118.02,104964.0,107.5171,107.9833,107.4805,107.8919,104964.0
2020-07-14 15:00:00,118.04,118.04,117.37,117.54,82964.0,107.9102,107.9102,107.2976,107.4531,82964.0
2020-07-14 15:10:00,117.56,117.65,117.23,117.35,67681.0,107.4713,107.5536,107.1697,107.2794,67681.0
2020-07-14 15:20:00,117.35,118.01,117.33,117.8,83740.0,107.2794,107.8827,107.2611,107.6907,83740.0
2020-07-14 15:30:00,117.82,118.0,117.68,117.73,114344.0,107.709,107.8736,107.581,107.6268,114344.0
2020-07-14 15:40:00,117.73,117.78,117.48,117.65,190137.0,107.6268,107.6725,107.3982,107.5536,190137.0
2020-07-14 15:50:00,117.66,118.28,117.65,118.0,296279.0,107.5628,108.1296,107.5536,107.8736,296279.0
2020-07-15 09:30:00,119.3,119.3,118.26,118.31,82094.0,109.062,109.062,108.1113,108.157,82094.0
2020-07-15 09:40:00,118.3,118.79,117.93,118.3,109018.0,108.1478,108.5958,107.8096,108.1478,109018.0
2020-07-15 09:50:00,118.29,118.34,117.59,117.86,96889.0,108.1387,108.1844,107.4988,107.7456,96889.0
2020-07-15 10:00:00,117.94,118.04,117.61,117.86,61427.0,107.8187,107.9102,107.5171,107.7456,61427.0
2020-07-15 10:10:00,117.86,117.92,117.27,117.6,66792.0,107.7456,107.8005,107.2062,107.5079,66792.0
2020-07-15 10:20:00,117.62,118.08,117.62,118.07,69265.0,107.5262,107.9467,107.5262,107.9376,69265.0
2020-07-15 10:30:00,118.1,118.33,117.91,118.31,35457.0,107.965,108.1753,107.7913,108.157,35457.0
2020-07-15 10:40:00,118.3,119.04,118.3,119.03,153180.0,108.1478,108.8243,108.1478,108.8152,153180.0
2020-07-15 10:50:00,119.03,119.36,118.85,118.85,85377.0,108.8152,109.1169,108.6506,108.6506,85377.0
2020-07-15 11:00:00,118.88,118.96,118.17,118.37,69554.0,108.6781,108.7512,108.029,108.2118,69554.0
2020-07-15 11:10:00,118.34,118.49,118.08,118.23,75410.0,108.1844,108.3215,107.9467,108.0838,75410.0
2020-07-15 11:20:00,118.23,118.34,117.95,118.33,35987.0,108.0838,108.1844,107.8279,108.1753,35987.0
2020-07-15 11:30:00,118.31,118.44,117.76,117.81,35481.0,108.157,108.2758,107.6542,107.6999,35481.0
2020-07-15 11:40:00,117.8,117.98,117.52,117.69,28093.0,107.6907,107.8553,107.4348,107.5902,28093.0
2020-07-15 11:50:00,117.67,117.88,117.24,117.26,49760.0,107.5719,107.7639,107.1788,107.1971,49760.0
2020-07-15 12:00:00,117.27,117.42,116.96,117.2,27319.0,107.2062,107.3434,106.9228,107.1422,27319.0
2020-07-15 12:10:00,117.19,117.49,117.02,117.49,21395.0,107.1331,107.4074,106.9777,107.4074,21395.0
2020-07-15 12:20:00,117.45,117.57,117.29,117.49,20081.0,107.3708,107.4805,107.2245,107.4074,20081.0
2020-07-15 12:30:00,117.44,117.69,117.14,117.44,45211.0,107.3616,107.5902,107.0874,107.3616,45211.0
2020-07-15 12:40:00,117.46,117.87,117.4,117.79,22078.0,107.3799,107.7547,107.3251,107.6816,22078.0
2020-07-15 12:50:00,117.79,118.05,117.77,118.01,26521.0,107.6816,107.9193,107.6633,107.8827,26521.0
2020-07-15 13:00:00,118.03,118.18,117.83,118.11,29896.0,107.901,108.0381,107.7182,107.9741,29896.0
2020-07-15 13:10:00,118.12,118.31,118.04,118.26,167631.0,107.9833,108.157,107.9102,108.1113,167631.0
2020-07-15 13:20:00,118.24,118.41,118.06,118.3,34186.0,108.093,108.2484,107.9284,108.1478,34186.0
2020-07-15 13:30:00,118.3,118.52,118.26,118.4,37001.0,108.1478,108.349,108.1113,108.2393,37001.0
2020-07-15 13:40:00,118.41,118.65,118.39,118.53,26445.0,108.2484,108.4678,108.2301,108.3581,26445.0
2020-07-15 13:50:00,118.53,118.77,118.46,118.55,35344.0,108.3581,108.5775,108.2941,108.3764,35344.0
2020-07-15 14:00:00,118.52,119.01,118.44,118.85,65077.0,108.349,108.7969,108.2758,108.6506,65077.0
2020-07-15 14:10:00,118.85,118.9,118.6,118.6,35733.0,108.6506,108.6963,108.4221,108.4221,35733.0
2020-07-15 14:20:00,118.62,118.73,118.44,118.59,28816.0,108.4404,108.5409,108.2758,108.413,28816.0
2020-07-15 14:30:00,118.6,118.82,118.58,118.74,30156.0,108.4221,108.6232,108.4038,108.5501,30156.0
2020-07-15 14:40:00,118.71,118.84,118.62,118.77,59204.0,108.5227,108.6415,108.4404,108.5775,59204.0
2020-07-15 14:50:00,118.79,118.82,118.49,118.68,118951.0,108.5958,108.6232,108.3215,108.4952,118951.0
2020-07-15 15:00:00,118.62,118.8,118.27,118.5,80786.0,108.4404,108.6049,108.1204,108.3307,80786.0
2020-07-15 15:10:00,118.47,118.47,118.07,118.39,73555.0,108.3033,108.3033,107.9376,108.2301,73555.0
2020-07-15 15:20:00,118.39,118.52,118.03,118.36,81415.0,108.2301,108.349,107.901,108.2027,81415.0
2020-07-15 15:30:00,118.35,118.64,118.32,118.52,182555.0,108.1935,108.4587,108.1661,108.349,182555.0
2020-07-15 15:40:00,118.51,118.56,118.35,118.44,137327.0,108.3398,108.3855,108.1935,108.2758,137327.0
2020-07-15 15:50:00,118.44,118.47,117.73,117.89,325498.0,108.2758,108.3033,107.6268,107.773,325498.0
2020-07-16 09:30:00,116.72,116.9,115.2,115.83,133061.0,106.7034,106.868,105.3139,105.8898,133061.0
2020-07-16 09:40:00,115.85,115.9,115.32,115.68,136461.0,105.9081,105.9538,105.4236,105.7527,136461.0
2020-07-16 09:50:00,115.64,116.08,115.28,115.41,82049.0,105.7161,106.1184,105.387,105.5059,82049.0
2020-07-16 10:00:00,115.43,115.73,115.3,115.73,65438.0,105.5241,105.7984,105.4053,105.7984,65438.0
2020-07-16 10:10:00,115.71,115.99,115.54,115.63,76023.0,105.7801,106.0361,105.6247,105.707,76023.0
2020-07-16 10:20:00,115.58,115.87,115.33,115.78,80826.0,105.6613,105.9264,105.4327,105.8441,80826.0
2020-07-16 10:30:00,115.76,116.22,115.6,115.96,99223.0,105.8258,106.2463,105.6795,106.0087,99223.0
2020-07-16 10:40:00,115.93,116.09,115.65,115.66,54523.0,105.9812,106.1275,105.7253,105.7344,54523.0
2020-07-16 10:50:00,115.69,115.79,115.43,115.55,44982.0,105.7618,105.8532,105.5241,105.6338,44982.0
2020-07-16 11:00:00,115.58,115.66,115.18,115.38,58005.0,105.6613,105.7344,105.2956,105.4784,58005.0
2020-07-16 11:10:00,115.38,115.49,115.0,115.07,98897.0,105.4784,105.579,105.131,105.195,98897.0
2020-07-16 11:20:00,115.07,115.29,114.91,115.13,109110.0,105.195,105.3961,105.0488,105.2499,109110.0
2020-07-16 11:30:00,115.14,115.3,115.08,115.25,34687.0,105.259,105.4053,105.2042,105.3596,34687.0
2020-07-16 11:40:00,115.22,115.63,115.11,115.58,40386.0,105.3322,105.707,105.2316,105.6613,40386.0
2020-07-16 11:50:00,115.6,115.97,115.54,115.91,39240.0,105.6795,106.0178,105.6247,105.9629,39240.0
2020-07-16 12:00:00,115.89,116.23,115.87,116.2,43985.0,105.9447,106.2555,105.9264,106.2281,43985.0
2020-07-16 12:10:00,116.2,116.31,116.03,116.1,50188.0,106.2281,106.3286,106.0726,106.1366,50188.0
2020-07-16 12:20:00,116.07,116.17,115.97,116.06,30854.0,106.1092,106.2006,106.0178,106.1001,30854.0
2020-07-16 12:30:00,116.07,116.22,116.03,116.21,26318.0,106.1092,106.2463,106.0726,106.2372,26318.0
2020-07-16 12:40:00,116.2,116.3,116.13,116.18,33886.0,106.2281,106.3195,106.1641,106.2098,33886.0
2020-07-16 12:50:00,116.16,116.24,115.92,115.93,30250.0,106.1915,106.2646,105.9721,105.9812,30250.0
2020-07-16 13:00:00,115.94,116.2,115.94,116.05,37385.0,105.9904,106.2281,105.9904,106.0909,37385.0
2020-07-16 13:10:00,116.05,116.19,116.01,116.07,27957.0,106.0909,106.2189,106.0544,106.1092,27957.0
2020-07-16 13:20:00,115.97,116.05,115.9,115.98,24020.0,106.0178,106.0909,105.9538,106.0269,24020.0
2020-07-16 13:30:00,115.96,116.12,115.74,115.77,35000.0,106.0087,106.1549,105.8075,105.835,35000.0
2020-07-16 13:40:00,115.77,115.8,115.55,115.66,64035.0,105.835,105.8624,105.6338,105.7344,64035.0
2020-07-16 13:50:00,115.65,115.78,115.45,115.45,56850.0,105.7253,105.8441,105.5424,105.5424,56850.0
2020-07-16 14:00:00,115.44,115.66,115.43,115.5,41898.0,105.5333,105.7344,105.5241,105.5881,41898.0
2020-07-16 14:10:00,115.48,115.94,115.47,115.81,49264.0,105.5698,105.9904,105.5607,105.8715,49264.0
2020-07-16 14:20:00,115.81,115.94,115.8,115.91,33461.0,105.8715,105.9904,105.8624,105.9629,33461.0
2020-07-16 14:30:00,115.92,116.05,115.78,115.82,35973.0,105.9721,106.0909,105.8441,105.8807,35973.0
2020-07-16 14:40:00,115.82,115.95,115.38,115.39,51678.0,105.8807,105.9995,105.4784,105.4876,51678.0
2020-07-16 14:50:00,115.42,115.57,115.22,115.25,40382.0,105.515,105.6521,105.3322,105.3596,40382.0
2020-07-16 15:00:00,115.27,115.74,115.27,115.66,78006.0,105.3779,105.8075,105.3779,105.7344,78006.0
2020-07-16 15:10:00,115.64,115.71,115.52,115.62,84214.0,105.7161,105.7801,105.6064,105.6978,84214.0
2020-07-16 15:20:00,115.62,115.93,115.55,115.92,99838.0,105.6978,105.9812,105.6338,105.9721,99838.0
2020-07-16 15:30:00,115.93,116.31,115.8,116.2,177811.0,105.9812,106.3286,105.8624,106.2281,177811.0
2020-07-16 15:40:00,116.18,116.3,115.9,116.08,151146.0,106.2098,106.3195,105.9538,106.1184,151146.0
2020-07-16 15:50:00,116.08,116.08,115.5,115.97,307535.0,106.1184,106.1184,105.5881,106.0178,307535.0
2020-07-17 09:30:00,116.46,117.17,115.77,116.66,181628.0,106.4657,107.1148,105.835,106.6486,181628.0
2020-07-17 09:40:00,116.66,116.72,116.21,116.38,45973.0,106.6486,106.7034,106.2372,106.3926,45973.0
2020-07-17 09:50:00,116.4,116.53,116.22,116.34,57955.0,106.4109,106.5297,106.2463,106.356,57955.0
2020-07-17 10:00:00,116.29,116.63,116.04,116.46,70610.0,106.3103,106.6212,106.0818,106.4657,70610.0
2020-07-17 10:10:00,116.46,116.65,116.35,116.52,58022.0,106.4657,106.6394,106.3652,106.5206,58022.0
2020-07-17 10:20:00,116.48,116.6,116.04,116.07,55837.0,106.484,106.5937,106.0818,106.1092,55837.0
2020-07-17 10:30:00,116.09,116.11,115.76,115.96,43370.0,106.1275,106.1458,105.8258,106.0087,43370.0
2020-07-17 10:40:00,115.97,116.12,115.76,116.07,39745.0,106.0178,106.1549,105.8258,106.1092,39745.0
2020-07-17 10:50:00,116.05,116.65,116.04,116.64,42600.0,106.0909,106.6394,106.0818,106.6303,42600.0
2020-07-17 11:00:00,116.62,116.91,116.55,116.9,95569.0,106.612,106.8771,106.548,106.868,95569.0
2020-07-17 11:10:00,116.9,117.09,116.75,116.77,48228.0,106.868,107.0417,106.7309,106.7491,48228.0
2020-07-17 11:20:00,116.79,116.9,116.69,116.86,42619.0,106.7674,106.868,106.676,106.8314,42619.0
2020-07-17 11:30:00,116.88,116.88,116.72,116.82,22826.0,106.8497,106.8497,106.7034,106.7948,22826.0
2020-07-17 11:40:00,116.84,116.87,116.54,116.61,42000.0,106.8131,106.8406,106.5389,106.6029,42000.0
2020-07-17 11:50:00,116.59,117.12,116.57,117.04,37557.0,106.5846,107.0691,106.5663,106.996,37557.0
2020-07-17 12:00:00,117.06,117.14,116.98,117.0,49393.0,107.0143,107.0874,106.9411,106.9594,49393.0
2020-07-17 12:10:00,116.96,117.05,116.84,116.85,43850.0,106.9228,107.0051,106.8131,106.8223,43850.0
2020-07-17 12:20:00,116.85,116.93,116.72,116.74,28308.0,106.8223,106.8954,106.7034,106.7217,28308.0
2020-07-17 12:30:00,116.74,116.78,116.64,116.77,18274.0,106.7217,106.7583,106.6303,106.7491,18274.0
2020-07-17 12:40:00,116.76,116.77,116.42,116.47,19983.0,106.74,106.7491,106.4292,106.4749,19983.0
2020-07-17 12:50:00,116.47,116.49,116.24,116.33,23188.0,106.4749,106.4932,106.2646,106.3469,23188.0
2020-07-17 13:00:00,116.38,116.42,116.2,116.33,24384.0,106.3926,106.4292,106.2281,106.3469,24384.0
2020-07-17 13:10:00,116.33,116.35,115.93,116.05,44381.0,106.3469,106.3652,105.9812,106.0909,44381.0
2020-07-17 13:20:00,116.05,116.22,116.02,116.14,22464.0,106.0909,106.2463,106.0635,106.1732,22464.0
2020-07-17 13:30:00,116.15,116.21,116.04,116.11,22866.0,106.1823,106.2372,106.0818,106.1458,22866.0
2020-07-17 13:40:00,116.09,116.16,116.02,116.11,23213.0,106.1275,106.1915,106.0635,106.1458,23213.0
2020-07-17 13:50:00,116.1,116.14,116.0,116.06,22187.0,106.1366,106.1732,106.0452,106.1001,22187.0
2020-07-17 14:00:00,116.07,116.35,116.06,116.32,30640.0,106.1092,106.3652,106.1001,106.3378,30640.0
2020-07-17 14:10:00,116.32,116.58,116.27,116.55,47748.0,106.3378,106.5754,106.292,106.548,47748.0
2020-07-17 14:20:00,116.55,116.59,116.42,116.53,24850.0,106.548,106.5846,106.4292,106.5297,24850.0
2020-07-17 14:30:00,116.52,116.53,116.3,116.45,24150.0,106.5206,106.5297,106.3195,106.4566,24150.0
2020-07-17 14:40:00,116.45,116.51,116.36,116.42,21519.0,106.4566,106.5115,106.3743,106.4292,21519.0
2020-07-17 14:50:00,116.43,116.54,116.36,116.38,21620.0,106.4383,106.5389,106.3743,106.3926,21620.0
2020-07-17 15:00:00,116.37,116.42,116.08,116.35,81641.0,106.3835,106.4292,106.1184,106.3652,81641.0
2020-07-17 15:10:00,116.35,116.49,116.31,116.44,33932.0,106.3652,106.4932,106.3286,106.4475,33932.0
2020-07-17 15:20:00,116.43,116.66,116.41,116.62,29537.0,106.4383,106.6486,106.42,106.612,29537.0
2020-07-17 15:30:00,116.62,116.66,116.4,116.57,49526.0,106.612,106.6486,106.4109,106.5663,49526.0
2020-07-17 15:40:00,116.58,116.66,116.52,116.66,85254.0,106.5754,106.6486,106.5206,106.6486,85254.0
2020-07-17 15:50:00,116.65,116.83,116.45,116.75,222272.0,106.6394,106.804,106.4566,106.7309,222272.0
2020-07-20 09:30:00,117.04,117.05,115.66,116.13,164027.0,106.996,107.0051,105.7344,106.1641,164027.0
2020-07-20 09:40:00,116.12,116.36,115.54,116.14,83094.0,106.1549,106.3743,105.6247,106.1732,83094.0
2020-07-20 09:50:00,116.15,116.8,116.05,116.73,176752.0,106.1823,106.7766,106.0909,106.7126,176752.0
2020-07-20 10:00:00,116.76,116.95,116.52,116.77,48298.0,106.74,106.9137,106.5206,106.7491,48298.0
2020-07-20 10:10:00,116.8,116.97,116.52,116.62,33549.0,106.7766,106.932,106.5206,106.612,33549.0
2020-07-20 10:20:00,116.64,116.73,116.43,116.59,30325.0,106.6303,106.7126,106.4383,106.5846,30325.0
2020-07-20 10:30:00,116.61,116.87,116.57,116.57,22316.0,106.6029,106.8406,106.5663,106.5663,22316.0
2020-07-20 10:40:00,116.59,116.72,116.55,116.6,29485.0,106.5846,106.7034,106.548,106.5937,29485.0
2020-07-20 10:50:00,116.64,116.64,116.33,116.38,28334.0,106.6303,106.6303,106.3469,106.3926,28334.0
2020-07-20 11:00:00,116.44,116.47,116.25,116.25,33350.0,106.4475,106.4749,106.2738,106.2738,33350.0
2020-07-20 11:10:00,116.29,116.97,116.27,116.93,43769.0,106.3103,106.932,106.292,106.8954,43769.0
2020-07-20 11:20:00,116.99,117.01,116.71,116.9,90840.0,106.9503,106.9685,106.6943,106.868,90840.0
2020-07-20 11:30:00,116.88,116.92,116.56,116.71,32043.0,106.8497,106.8863,106.5572,106.6943,32043.0
2020-07-20 11:40:00,116.76,116.77,116.4,116.5,19172.0,106.74,106.7491,106.4109,106.5023,19172.0
2020-07-20 11:50:00,116.49,116.49,116.0,116.14,27018.0,106.4932,106.4932,106.0452,106.1732,27018.0
2020-07-20 12:00:00,116.14,116.27,116.04,116.05,36194.0,106.1732,106.292,106.0818,106.0909,36194.0
2020-07-20 12:10:00,116.06,116.24,116.05,116.15,24776.0,106.1001,106.2646,106.0909,106.1823,24776.0
2020-07-20 12:20:00,116.15,116.16,115.83,115.85,22922.0,106.1823,106.1915,105.8898,105.9081,22922.0
2020-07-20 12:30:00,115.86,116.01,115.81,115.99,29628.0,105.9172,106.0544,105.8715,106.0361,29628.0
2020-07-20 12:40:00,116.02,116.15,115.97,116.08,22497.0,106.0635,106.1823,106.0178,106.1184,22497.0
2020-07-20 12:50:00,116.1,116.16,115.96,116.16,36524.0,106.1366,106.1915,106.0087,106.1915,36524.0
2020-07-20 13:00:00,116.16,116.24,116.01,116.02,31205.0,106.1915,106.2646,106.0544,106.0635,31205.0
2020-07-20 13:10:00,116.0,116.1,115.93,116.05,24779.0,106.0452,106.1366,105.9812,106.0909,24779.0
2020-07-20 13:20:00,116.04,116.04,115.86,116.0,22437.0,106.0818,106.0818,105.9172,106.0452,22437.0
2020-07-20 13:30:00,115.99,116.04,115.91,115.99,21840.0,106.0361,106.0818,105.9629,106.0361,21840.0
2020-07-20 13:40:00,116.0,116.21,116.0,116.17,24934.0,106.0452,106.2372,106.0452,106.2006,24934.0
2020-07-20 13:50:00,116.16,116.49,116.16,116.37,52145.0,106.1915,106.4932,106.1915,106.3835,52145.0
2020-07-20 14:00:00,116.33,116.46,116.26,116.36,80972.0,106.3469,106.4657,106.2829,106.3743,80972.0
2020-07-20 14:10:00,116.34,116.4,116.26,116.34,44115.0,106.356,106.4109,106.2829,106.356,44115.0
2020-07-20 14:20:00,116.34,116.37,116.27,116.33,44116.0,106.356,106.3835,106.292,106.3469,44116.0
2020-07-20 14:30:00,116.34,116.72,116.28,116.61,40279.0,106.356,106.7034,106.3012,106.6029,40279.0
2020-07-20 14:40:00,116.62,116.82,116.61,116.74,62290.0,106.612,106.7948,106.6029,106.7217,62290.0
2020-07-20 14:50:00,116.76,116.98,116.72,116.75,70661.0,106.74,106.9411,106.7034,106.7309,70661.0
2020-07-20 15:00:00,116.75,116.86,116.63,116.77,44668.0,106.7309,106.8314,106.6212,106.7491,44668.0
2020-07-20 15:10:00,116.77,116.97,116.74,116.93,42952.0,106.7491,106.932,106.7217,106.8954,42952.0
2020-07-20 15:20:00,116.94,117.19,116.9,117.1,47591.0,106.9046,107.1331,106.868,107.0508,47591.0
2020-07-20 15:30:00,117.1,117.28,117.05,117.24,64321.0,107.0508,107.2154,107.0051,107.1788,64321.0
2020-07-20 15:40:00,117.26,117.48,117.22,117.41,80713.0,107.1971,107.3982,107.1605,107.3342,80713.0
2020-07-20 15:50:00,117.41,117.85,116.99,117.03,353235.0,107.3342,107.7365,106.9503,106.9868,353235.0
2020-07-21 09:30:00,117.2,117.49,115.98,116.3,242879.0,107.1422,107.4074,106.0269,106.3195,242879.0
2020-07-21 09:40:00,116.33,116.47,115.98,116.13,91381.0,106.3469,106.4749,106.0269,106.1641,91381.0
2020-07-21 09:50:00,116.1,116.27,115.85,116.15,131890.0,106.1366,106.292,105.9081,106.1823,131890.0
2020-07-21 10:00:00,116.12,116.17,115.8,115.85,85246.0,106.1549,106.2006,105.8624,105.9081,85246.0
2020-07-21 10:10:00,115.84,115.89,115.26,115.53,104934.0,105.8989,105.9447,105.3687,105.6156,104934.0
2020-07-21 10:20:00,115.49,115.54,115.02,115.26,69638.0,105.579,105.6247,105.1493,105.3687,69638.0
2020-07-21 10:30:00,115.28,115.37,114.81,114.89,79502.0,105.387,105.4693,104.9573,105.0305,79502.0
2020-07-21 10:40:00,114.87,114.88,114.53,114.67,109613.0,105.0122,105.0213,104.7014,104.8294,109613.0
2020-07-21 10:50:00,114.69,114.73,114.41,114.47,108967.0,104.8476,104.8842,104.5917,104.6465,108967.0
2020-07-21 11:00:00,114.48,114.61,114.29,114.36,46616.0,104.6557,104.7745,104.482,104.546,46616.0
2020-07-21 11:10:00,114.34,114.49,114.12,114.28,123494.0,104.5277,104.6648,104.3266,104.4728,123494.0
2020-07-21 11:20:00,114.3,114.58,114.08,114.19,102376.0,104.4911,104.7471,104.29,104.3905,102376.0
2020-07-21 11:30:00,114.22,114.33,114.12,114.26,70453.0,104.418,104.5185,104.3266,104.4545,70453.0
2020-07-21 11:40:00,114.25,114.74,114.24,114.69,84841.0,104.4454,104.8933,104.4363,104.8476,84841.0
2020-07-21 11:50:00,114.68,114.87,114.64,114.81,30112.0,104.8385,105.0122,104.8019,104.9573,30112.0
2020-07-21 12:00:00,114.78,114.83,114.5,114.52,38486.0,104.9299,104.9756,104.6739,104.6922,38486.0
2020-07-21 12:10:00,114.54,114.57,114.37,114.44,39278.0,104.7105,104.7379,104.5551,104.6191,39278.0
2020-07-21 12:20:00,114.46,114.55,114.34,114.44,170057.0,104.6374,104.7197,104.5277,104.6191,170057.0
2020-07-21 12:30:00,114.4,114.5,114.29,114.36,39867.0,104.5825,104.6739,104.482,104.546,39867.0
2020-07-21 12:40:00,114.35,114.49,114.22,114.22,35304.0,104.5368,104.6648,104.418,104.418,35304.0
2020-07-21 12:50:00,114.26,114.33,114.06,114.23,38412.0,104.4545,104.5185,104.2717,104.4271,38412.0
2020-07-21 13:00:00,114.21,114.5,114.2,114.49,60192.0,104.4088,104.6739,104.3997,104.6648,60192.0
2020-07-21 13:10:00,114.47,114.48,114.24,114.38,33075.0,104.6465,104.6557,104.4363,104.5642,33075.0
2020-07-21 13:20:00,114.39,114.59,114.3,114.54,83781.0,104.5734,104.7562,104.4911,104.7105,83781.0
2020-07-21 13:30:00,114.53,114.6,114.44,114.47,28618.0,104.7014,104.7654,104.6191,104.6465,28618.0
2020-07-21 13:40:00,114.48,114.51,114.29,114.41,31070.0,104.6557,104.6831,104.482,104.5917,31070.0
2020-07-21 13:50:00,114.41,114.61,114.37,114.5,73041.0,104.5917,104.7745,104.5551,104.6739,73041.0
2020-07-21 14:00:00,114.49,114.83,114.47,114.8,37600.0,104.6648,104.9756,104.6465,104.9482,37600.0
2020-07-21 14:10:00,114.8,115.05,114.73,114.9,113007.0,104.9482,105.1767,104.8842,105.0396,113007.0
2020-07-21 14:20:00,114.87,114.98,114.7,114.83,32369.0,105.0122,105.1128,104.8568,104.9756,32369.0
2020-07-21 14:30:00,114.84,114.84,114.57,114.62,78206.0,104.9848,104.9848,104.7379,104.7836,78206.0
2020-07-21 14:40:00,114.62,114.84,114.57,114.79,55875.0,104.7836,104.9848,104.7379,104.9391,55875.0
2020-07-21 14:50:00,114.78,115.15,114.7,115.09,178168.0,104.9299,105.2682,104.8568,105.2133,178168.0
2020-07-21 15:00:00,115.11,115.34,115.04,115.09,71147.0,105.2316,105.4419,105.1676,105.2133,71147.0
2020-07-21 15:10:00,115.09,115.15,114.56,114.6,57136.0,105.2133,105.2682,104.7288,104.7654,57136.0
2020-07-21 15:20:00,114.58,114.69,114.43,114.51,66238.0,104.7471,104.8476,104.61,104.6831,66238.0
2020-07-21 15:30:00,114.53,114.64,114.29,114.36,95132.0,104.7014,104.8019,104.482,104.546,95132.0
2020-07-21 15:40:00,114.35,114.79,114.3,114.73,131794.0,104.5368,104.9391,104.4911,104.8842,131794.0
2020-07-21 15:50:00,114.73,114.74,113.89,114.59,499364.0,104.8842,104.8933,104.1163,104.7562,499364.0
2020-07-22 09:30:00,114.64,114.77,114.05,114.21,130413.0,104.8019,104.9208,104.2626,104.4088,130413.0
2020-07-22 09:40:00,114.21,114.7,114.18,114.45,114327.0,104.4088,104.8568,104.3814,104.6282,114327.0
2020-07-22 09:50:00,114.46,114.83,114.35,114.59,137603.0,104.6374,104.9756,104.5368,104.7562,137603.0
2020-07-22 10:00:00,114.57,115.0,114.55,114.78,88194.0,104.7379,105.131,104.7197,104.9299,88194.0
2020-07-22 10:10:00,114.84,115.01,114.45,114.5,64436.0,104.9848,105.1402,104.6282,104.6739,64436.0
2020-07-22 10:20:00,114.54,114.59,113.87,113.89,118843.0,104.7105,104.7562,104.098,104.1163,118843.0
2020-07-22 10:30:00,113.89,114.14,113.6,113.93,163911.0,104.1163,104.3448,103.8512,104.1529,163911.0
2020-07-22 10:40:00,113.93,113.93,113.33,113.52,103232.0,104.1529,104.1529,103.6044,103.778,103232.0
2020-07-22 10:50:00,113.44,113.49,113.17,113.28,53965.0,103.7049,103.7506,103.4581,103.5586,53965.0
2020-07-22 11:00:00,113.28,113.59,113.16,113.18,79531.0,103.5586,103.842,103.4489,103.4672,79531.0
2020-07-22 11:10:00,113.14,113.33,113.05,113.19,41105.0,103.4307,103.6044,103.3484,103.4764,41105.0
2020-07-22 11:20:00,113.2,113.52,113.14,113.5,59878.0,103.4855,103.778,103.4307,103.7598,59878.0
2020-07-22 11:30:00,113.5,113.63,113.33,113.39,66619.0,103.7598,103.8786,103.6044,103.6592,66619.0
2020-07-22 11:40:00,113.36,113.47,113.29,113.34,78911.0,103.6318,103.7323,103.5678,103.6135,78911.0
2020-07-22 11:50:00,113.37,113.6,113.25,113.52,101232.0,103.6409,103.8512,103.5312,103.778,101232.0
2020-07-22 12:00:00,113.51,113.71,113.32,113.47,52010.0,103.7689,103.9517,103.5952,103.7323,52010.0
2020-07-22 12:10:00,113.48,113.82,113.46,113.73,36408.0,103.7415,104.0523,103.7232,103.97,36408.0
2020-07-22 12:20:00,113.74,113.79,113.58,113.73,48298.0,103.9792,104.0249,103.8329,103.97,48298.0
2020-07-22 12:30:00,113.75,113.8,113.52,113.55,21677.0,103.9883,104.034,103.778,103.8055,21677.0
2020-07-22 12:40:00,113.52,113.6,113.45,113.51,40859.0,103.778,103.8512,103.7141,103.7689,40859.0
2020-07-22 12:50:00,113.52,113.58,113.26,113.43,31698.0,103.778,103.8329,103.5404,103.6958,31698.0
2020-07-22 13:00:00,113.42,113.42,113.22,113.24,30926.0,103.6866,103.6866,103.5038,103.5221,30926.0
2020-07-22 13:10:00,113.23,113.52,113.22,113.52,29302.0,103.5129,103.778,103.5038,103.778,29302.0
2020-07-22 13:20:00,113.49,113.49,113.29,113.32,42649.0,103.7506,103.7506,103.5678,103.5952,42649.0
2020-07-22 13:30:00,113.34,113.34,113.14,113.19,48249.0,103.6135,103.6135,103.4307,103.4764,48249.0
2020-07-22 13:40:00,113.18,113.43,113.18,113.36,85478.0,103.4672,103.6958,103.4672,103.6318,85478.0
2020-07-22 13:50:00,113.37,113.37,113.06,113.15,59716.0,103.6409,103.6409,103.3575,103.4398,59716.0
2020-07-22 14:00:00,113.15,113.61,113.14,113.58,29919.0,103.4398,103.8603,103.4307,103.8329,29919.0
2020-07-22 14:10:00,113.57,113.7,113.48,113.7,29673.0,103.8238,103.9426,103.7415,103.9426,29673.0
2020-07-22 14:20:00,113.7,113.72,113.36,113.48,26692.0,103.9426,103.9609,103.6318,103.7415,26692.0
2020-07-22 14:30:00,113.5,113.5,113.27,113.5,35422.0,103.7598,103.7598,103.5495,103.7598,35422.0
2020-07-22 14:40:00,113.5,113.59,113.42,113.53,20263.0,103.7598,103.842,103.6866,103.7872,20263.0
2020-07-22 14:50:00,113.56,113.6,113.38,113.42,34192.0,103.8146,103.8512,103.6501,103.6866,34192.0
2020-07-22 15:00:00,113.41,113.5,113.35,113.46,32071.0,103.6775,103.7598,103.6226,103.7232,32071.0
2020-07-22 15:10:00,113.47,113.7,113.37,113.69,40837.0,103.7323,103.9426,103.6409,103.9335,40837.0
2020-07-22 15:20:00,113.68,113.7,113.5,113.52,40170.0,103.9243,103.9426,103.7598,103.778,40170.0
2020-07-22 15:30:00,113.53,113.62,113.43,113.6,58342.0,103.7872,103.8695,103.6958,103.8512,58342.0
2020-07-22 15:40:00,113.59,113.77,113.58,113.73,101583.0,103.842,104.0066,103.8329,103.97,101583.0
2020-07-22 15:50:00,113.73,113.92,113.73,113.84,264832.0,103.97,104.1437,103.97,104.0706,264832.0
2020-07-23 09:30:00,113.56,113.87,113.33,113.35,115162.0,103.8146,104.098,103.6044,103.6226,115162.0
2020-07-23 09:40:00,113.32,113.73,113.28,113.72,73560.0,103.5952,103.97,103.5586,103.9609,73560.0
2020-07-23 09:50:00,113.7,113.74,113.48,113.61,54115.0,103.9426,103.9792,103.7415,103.8603,54115.0
2020-07-23 10:00:00,113.65,113.87,113.5,113.81,67088.0,103.8969,104.098,103.7598,104.0432,67088.0
2020-07-23 10:10:00,113.79,113.86,113.1,113.1,69552.0,104.0249,104.0889,103.3941,103.3941,69552.0
2020-07-23 10:20:00,113.13,113.48,113.09,113.41,32789.0,103.4215,103.7415,103.3849,103.6775,32789.0
2020-07-23 10:30:00,113.42,113.95,113.42,113.92,31596.0,103.6866,104.1711,103.6866,104.1437,31596.0
2020-07-23 10:40:00,113.94,113.99,113.85,113.89,40318.0,104.162,104.2077,104.0797,104.1163,40318.0
2020-07-23 10:50:00,113.84,113.98,113.62,113.77,34585.0,104.0706,104.1986,103.8695,104.0066,34585.0
2020-07-23 11:00:00,113.79,113.86,113.41,113.63,38875.0,104.0249,104.0889,103.6775,103.8786,38875.0
2020-07-23 11:10:00,113.63,113.77,113.55,113.61,25255.0,103.8786,104.0066,103.8055,103.8603,25255.0
2020-07-23 11:20:00,113.62,113.68,113.36,113.55,62431.0,103.8695,103.9243,103.6318,103.8055,62431.0
2020-07-23 11:30:00,113.52,113.65,113.26,113.41,46117.0,103.778,103.8969,103.5404,103.6775,46117.0
2020-07-23 11:40:00,113.4,113.42,113.19,113.28,34098.0,103.6683,103.6866,103.4764,103.5586,34098.0
2020-07-23 11:50:00,113.29,113.39,113.11,113.34,32782.0,103.5678,103.6592,103.4032,103.6135,32782.0
2020-07-23 12:00:00,113.31,113.33,112.93,112.93,59978.0,103.5861,103.6044,103.2387,103.2387,59978.0
2020-07-23 12:10:00,112.93,113.13,112.76,112.84,40736.0,103.2387,103.4215,103.0833,103.1564,40736.0
2020-07-23 12:20:00,112.83,112.93,112.67,112.77,41315.0,103.1473,103.2387,103.001,103.0924,41315.0
2020-07-23 12:30:00,112.75,112.75,112.31,112.38,44871.0,103.0741,103.0741,102.6719,102.7359,44871.0
2020-07-23 12:40:00,112.36,112.59,112.26,112.44,57032.0,102.7176,102.9279,102.6262,102.7907,57032.0
2020-07-23 12:50:00,112.42,112.43,112.0,112.32,40054.0,102.7724,102.7816,102.3885,102.681,40054.0
2020-07-23 13:00:00,112.27,112.68,112.27,112.54,24050.0,102.6353,103.0101,102.6353,102.8821,24050.0
2020-07-23 13:10:00,112.51,112.7,112.31,112.36,27454.0,102.8547,103.0284,102.6719,102.7176,27454.0
2020-07-23 13:20:00,112.38,112.45,112.13,112.27,64943.0,102.7359,102.7999,102.5073,102.6353,64943.0
2020-07-23 13:30:00,112.26,112.32,111.72,111.84,180650.0,102.6262,102.681,102.1325,102.2422,180650.0
2020-07-23 13:40:00,111.81,111.86,111.22,111.22,79361.0,102.2148,102.2605,101.6754,101.6754,79361.0
2020-07-23 13:50:00,111.22,111.51,111.12,111.45,63839.0,101.6754,101.9405,101.584,101.8857,63839.0
2020-07-23 14:00:00,111.44,111.52,110.86,111.01,143177.0,101.8765,101.9497,101.3463,101.4834,143177.0
2020-07-23 14:10:00,110.97,111.08,110.47,111.06,106044.0,101.4469,101.5474,100.9898,101.5292,106044.0
2020-07-23 14:20:00,111.03,111.3,110.86,111.19,62836.0,101.5017,101.7486,101.3463,101.648,62836.0
2020-07-23 14:30:00,111.16,111.48,110.88,110.93,61200.0,101.6206,101.9131,101.3646,101.4103,61200.0
2020-07-23 14:40:00,110.92,111.54,110.92,111.47,54927.0,101.4012,101.968,101.4012,101.904,54927.0
2020-07-23 14:50:00,111.5,111.87,111.48,111.81,115607.0,101.9314,102.2696,101.9131,102.2148,115607.0
2020-07-23 15:00:00,111.88,112.1,111.74,111.88,167983.0,102.2788,102.4799,102.1508,102.2788,167983.0
2020-07-23 15:10:00,111.85,112.36,111.76,112.17,76361.0,102.2514,102.7176,102.1691,102.5439,76361.0
2020-07-23 15:20:00,112.16,112.27,111.77,111.97,101778.0,102.5348,102.6353,102.1782,102.3611,101778.0
2020-07-23 15:30:00,111.95,112.27,111.66,112.11,84445.0,102.3428,102.6353,102.0777,102.489,84445.0
2020-07-23 15:40:00,112.09,112.21,111.78,111.78,98529.0,102.4708,102.5805,102.1874,102.1874,98529.0
2020-07-23 15:50:00,111.73,112.08,111.56,111.87,307994.0,102.1417,102.4616,101.9862,102.2696,307994.0
2020-07-24 09:30:00,110.99,111.93,110.87,111.24,118258.0,101.4652,102.3245,101.3555,101.6937,118258.0
2020-07-24 09:40:00,111.2,112.19,110.84,111.99,116409.0,101.6571,102.5622,101.328,102.3793,116409.0
2020-07-24 09:50:00,111.98,112.59,111.69,112.4,185654.0,102.3702,102.9279,102.1051,102.7542,185654.0
2020-07-24 10:00:00,112.4,112.93,112.36,112.57,152938.0,102.7542,103.2387,102.7176,102.9096,152938.0
2020-07-24 10:10:00,112.59,112.99,112.31,112.79,92241.0,102.9279,103.2935,102.6719,103.1107,92241.0
2020-07-24 10:20:00,112.8,113.4,112.79,113.16,73638.0,103.1198,103.6683,103.1107,103.4489,73638.0
2020-07-24 10:30:00,113.14,113.37,112.86,113.22,87245.0,103.4307,103.6409,103.1747,103.5038,87245.0
2020-07-24 10:40:00,113.2,113.47,113.2,113.34,85911.0,103.4855,103.7323,103.4855,103.6135,85911.0
2020-07-24 10:50:00,113.34,113.74,113.24,113.63,69758.0,103.6135,103.9792,103.5221,103.8786,69758.0
2020-07-24 11:00:00,113.61,113.97,113.42,113.68,52544.0,103.8603,104.1894,103.6866,103.9243,52544.0
2020-07-24 11:10:00,113.67,113.88,113.37,113.51,48814.0,103.9152,104.1072,103.6409,103.7689,48814.0
2020-07-24 11:20:00,113.51,113.62,113.3,113.42,56282.0,103.7689,103.8695,103.5769,103.6866,56282.0
2020-07-24 11:30:00,113.41,113.67,113.3,113.35,52949.0,103.6775,103.9152,103.5769,103.6226,52949.0
2020-07-24 11:40:00,113.37,113.87,113.37,113.68,53125.0,103.6409,104.098,103.6409,103.9243,53125.0
2020-07-24 11:50:00,113.71,113.79,113.38,113.77,56800.0,103.9517,104.0249,103.6501,104.0066,56800.0
2020-07-24 12:00:00,113.77,113.79,113.38,113.39,28307.0,104.0066,104.0249,103.6501,103.6592,28307.0
2020-07-24 12:10:00,113.39,113.51,113.17,113.17,35033.0,103.6592,103.7689,103.4581,103.4581,35033.0
2020-07-24 12:20:00,113.2,113.28,112.96,113.17,25986.0,103.4855,103.5586,103.2661,103.4581,25986.0
2020-07-24 12:30:00,113.15,113.22,112.9,112.97,30963.0,103.4398,103.5038,103.2113,103.2752,30963.0
2020-07-24 12:40:00,113.0,113.0,112.67,112.74,59329.0,103.3027,103.3027,103.001,103.065,59329.0
2020-07-24 12:50:00,112.73,112.75,112.44,112.64,46150.0,103.0558,103.0741,102.7907,102.9736,46150.0
2020-07-24 13:00:00,112.66,112.77,112.45,112.5,77500.0,102.9918,103.0924,102.7999,102.8456,77500.0
2020-07-24 13:10:00,112.49,112.57,112.1,112.33,65897.0,102.8364,102.9096,102.4799,102.6902,65897.0
2020-07-24 13:20:00,112.36,112.77,112.32,112.76,25845.0,102.7176,103.0924,102.681,103.0833,25845.0
2020-07-24 13:30:00,112.74,112.78,112.54,112.7,40255.0,103.065,103.1015,102.8821,103.0284,40255.0
2020-07-24 13:40:00,112.7,112.99,112.65,112.99,52352.0,103.0284,103.2935,102.9827,103.2935,52352.0
2020-07-24 13:50:00,112.98,113.0,112.81,112.96,50327.0,103.2844,103.3027,103.129,103.2661,50327.0
2020-07-24 14:00:00,112.96,113.27,112.86,113.14,42726.0,103.2661,103.5495,103.1747,103.4307,42726.0
2020-07-24 14:10:00,113.15,113.25,113.06,113.16,40619.0,103.4398,103.5312,103.3575,103.4489,40619.0
2020-07-24 14:20:00,113.16,113.3,113.05,113.3,32658.0,103.4489,103.5769,103.3484,103.5769,32658.0
2020-07-24 14:30:00,113.28,113.28,112.89,113.14,30715.0,103.5586,103.5586,103.2021,103.4307,30715.0
2020-07-24 14:40:00,113.15,113.23,112.9,112.94,43661.0,103.4398,103.5129,103.2113,103.2478,43661.0
2020-07-24 14:50:00,112.94,113.08,112.79,112.89,46330.0,103.2478,103.3758,103.1107,103.2021,46330.0
2020-07-24 15:00:00,112.91,113.0,112.79,112.93,45307.0,103.2204,103.3027,103.1107,103.2387,45307.0
2020-07-24 15:10:00,112.93,112.94,112.47,112.52,50077.0,103.2387,103.2478,102.8182,102.8639,50077.0
2020-07-24 15:20:00,112.56,112.56,112.17,112.27,82614.0,102.9004,102.9004,102.5439,102.6353,82614.0
2020-07-24 15:30:00,112.27,112.53,111.96,112.45,81961.0,102.6353,102.873,102.3519,102.7999,81961.0
2020-07-24 15:40:00,112.47,112.5,112.07,112.34,109492.0,102.8182,102.8456,102.4525,102.6993,109492.0
2020-07-24 15:50:00,112.34,112.34,111.95,112.2,260248.0,102.6993,102.6993,102.3428,102.5713,260248.0
2020-07-27 09:30:00,113.12,113.74,112.91,113.48,125312.0,103.4124,103.9792,103.2204,103.7415,125312.0
2020-07-27 09:40:00,113.63,114.77,113.63,114.76,97936.0,103.8786,104.9208,103.8786,104.9116,97936.0
2020-07-27 09:50:00,114.72,115.45,114.65,115.43,230654.0,104.8751,105.5424,104.8111,105.5241,230654.0
2020-07-27 10:00:00,115.47,115.76,115.12,115.41,67705.0,105.5607,105.8258,105.2407,105.5059,67705.0
2020-07-27 10:10:00,115.39,115.54,115.24,115.34,42412.0,105.4876,105.6247,105.3504,105.4419,42412.0
2020-07-27 10:20:00,115.34,115.53,115.0,115.33,90622.0,105.4419,105.6156,105.131,105.4327,90622.0
2020-07-27 10:30:00,115.36,115.48,114.99,115.09,60555.0,105.4601,105.5698,105.1219,105.2133,60555.0
2020-07-27 10:40:00,115.1,115.61,114.99,115.58,73706.0,105.2225,105.6887,105.1219,105.6613,73706.0
2020-07-27 10:50:00,115.56,115.74,115.41,115.69,118938.0,105.643,105.8075,105.5059,105.7618,118938.0
2020-07-27 11:00:00,115.69,115.78,115.51,115.61,106452.0,105.7618,105.8441,105.5973,105.6887,106452.0
2020-07-27 11:10:00,115.62,115.63,115.15,115.39,59466.0,105.6978,105.707,105.2682,105.4876,59466.0
2020-07-27 11:20:00,115.41,115.53,115.24,115.38,53148.0,105.5059,105.6156,105.3504,105.4784,53148.0
2020-07-27 11:30:00,115.39,115.42,114.75,115.02,45723.0,105.4876,105.515,104.9025,105.1493,45723.0
2020-07-27 11:40:00,115.05,115.34,115.01,115.3,34055.0,105.1767,105.4419,105.1402,105.4053,34055.0
2020-07-27 11:50:00,115.34,115.51,115.18,115.27,32557.0,105.4419,105.5973,105.2956,105.3779,32557.0
2020-07-27 12:00:00,115.28,115.5,115.21,115.38,67670.0,105.387,105.5881,105.323,105.4784,67670.0
2020-07-27 12:10:00,115.41,115.53,115.34,115.41,50949.0,105.5059,105.6156,105.4419,105.5059,50949.0
2020-07-27 12:20:00,115.39,115.72,115.39,115.69,65991.0,105.4876,105.7892,105.4876,105.7618,65991.0
2020-07-27 12:30:00,115.68,115.93,115.68,115.92,70835.0,105.7527,105.9812,105.7527,105.9721,70835.0
2020-07-27 12:40:00,115.92,116.08,115.69,115.7,72088.0,105.9721,106.1184,105.7618,105.771,72088.0
2020-07-27 12:50:00,115.71,115.9,115.59,115.82,48644.0,105.7801,105.9538,105.6704,105.8807,48644.0
2020-07-27 13:00:00,115.82,115.97,115.68,115.68,39386.0,105.8807,106.0178,105.7527,105.7527,39386.0
2020-07-27 13:10:00,115.69,115.74,115.52,115.59,26441.0,105.7618,105.8075,105.6064,105.6704,26441.0
2020-07-27 13:20:00,115.59,115.81,115.59,115.77,33297.0,105.6704,105.8715,105.6704,105.835,33297.0
2020-07-27 13:30:00,115.79,115.8,115.58,115.75,67244.0,105.8532,105.8624,105.6613,105.8167,67244.0
2020-07-27 13:40:00,115.73,115.81,115.47,115.53,49166.0,105.7984,105.8715,105.5607,105.6156,49166.0
2020-07-27 13:50:00,115.53,115.67,115.5,115.52,36957.0,105.6156,105.7435,105.5881,105.6064,36957.0
2020-07-27 14:00:00,115.51,115.73,115.47,115.54,83904.0,105.5973,105.7984,105.5607,105.6247,83904.0
2020-07-27 14:10:00,115.55,115.6,115.31,115.39,33855.0,105.6338,105.6795,105.4144,105.4876,33855.0
2020-07-27 14:20:00,115.42,115.69,115.42,115.53,32489.0,105.515,105.7618,105.515,105.6156,32489.0
2020-07-27 14:30:00,115.53,115.54,115.36,115.41,38692.0,105.6156,105.6247,105.4601,105.5059,38692.0
2020-07-27 14:40:00,115.43,115.43,115.17,115.29,41554.0,105.5241,105.5241,105.2864,105.3961,41554.0
2020-07-27 14:50:00,115.29,115.3,115.04,115.17,32424.0,105.3961,105.4053,105.1676,105.2864,32424.0
2020-07-27 15:00:00,115.19,115.57,115.16,115.52,62327.0,105.3047,105.6521,105.2773,105.6064,62327.0
2020-07-27 15:10:00,115.52,115.67,115.48,115.62,74574.0,105.6064,105.7435,105.5698,105.6978,74574.0
2020-07-27 15:20:00,115.63,115.65,115.42,115.45,91986.0,105.707,105.7253,105.515,105.5424,91986.0
2020-07-27 15:30:00,115.44,115.59,115.39,115.44,67649.0,105.5333,105.6704,105.4876,105.5333,67649.0
2020-07-27 15:40:00,115.45,115.72,115.45,115.72,79356.0,105.5424,105.7892,105.5424,105.7892,79356.0
2020-07-27 15:50:00,115.71,115.86,115.58,115.71,268740.0,105.7801,105.9172,105.6613,105.7801,268740.0
2020-07-28 09:30:00,114.81,115.06,114.1,114.37,83326.0,104.9573,105.1859,104.3083,104.5551,83326.0
2020-07-28 09:40:00,114.31,114.58,114.18,114.29,112815.0,104.5002,104.7471,104.3814,104.482,112815.0
2020-07-28 09:50:00,114.22,114.48,113.77,114.09,91692.0,104.418,104.6557,104.0066,104.2991,91692.0
2020-07-28 10:00:00,114.09,114.64,114.01,114.24,71772.0,104.2991,104.8019,104.226,104.4363,71772.0
2020-07-28 10:10:00,114.24,114.72,114.02,114.65,54180.0,104.4363,104.8751,104.2351,104.8111,54180.0
2020-07-28 10:20:00,114.66,114.98,114.61,114.97,58538.0,104.8202,105.1128,104.7745,105.1036,58538.0
2020-07-28 10:30:00,114.96,115.25,114.9,115.19,159026.0,105.0945,105.3596,105.0396,105.3047,159026.0
2020-07-28 10:40:00,115.16,115.33,114.9,115.02,79030.0,105.2773,105.4327,105.0396,105.1493,79030.0
2020-07-28 10:50:00,115.07,115.14,114.77,114.93,68640.0,105.195,105.259,104.9208,105.067,68640.0
2020-07-28 11:00:00,114.91,114.96,114.55,114.67,51921.0,105.0488,105.0945,104.7197,104.8294,51921.0
2020-07-28 11:10:00,114.69,115.35,114.65,115.18,57464.0,104.8476,105.451,104.8111,105.2956,57464.0
2020-07-28 11:20:00,115.22,115.47,115.19,115.32,33697.0,105.3322,105.5607,105.3047,105.4236,33697.0
2020-07-28 11:30:00,115.34,115.49,115.22,115.49,56022.0,105.4419,105.579,105.3322,105.579,56022.0
2020-07-28 11:40:00,115.49,115.53,115.31,115.47,75682.0,105.579,105.6156,105.4144,105.5607,75682.0
2020-07-28 11:50:00,115.46,115.47,115.29,115.34,46749.0,105.5516,105.5607,105.3961,105.4419,46749.0
2020-07-28 12:00:00,115.36,115.37,115.09,115.25,52771.0,105.4601,105.4693,105.2133,105.3596,52771.0
2020-07-28 12:10:00,115.25,115.28,115.15,115.16,32654.0,105.3596,105.387,105.2682,105.2773,32654.0
2020-07-28 12:20:00,115.16,115.4,115.15,115.35,54371.0,105.2773,105.4967,105.2682,105.451,54371.0
2020-07-28 12:30:00,115.34,115.48,115.34,115.48,45218.0,105.4419,105.5698,105.4419,105.5698,45218.0
2020-07-28 12:40:00,115.45,115.62,115.35,115.35,63612.0,105.5424,105.6978,105.451,105.451,63612.0
2020-07-28 12:50:00,115.34,115.56,115.3,115.53,46507.0,105.4419,105.643,105.4053,105.6156,46507.0
2020-07-28 13:00:00,115.53,115.59,115.46,115.57,46006.0,105.6156,105.6704,105.5516,105.6521,46006.0
2020-07-28 13:10:00,115.6,115.69,115.54,115.62,42159.0,105.6795,105.7618,105.6247,105.6978,42159.0
2020-07-28 13:20:00,115.64,115.82,115.64,115.79,37479.0,105.7161,105.8807,105.7161,105.8532,37479.0
2020-07-28 13:30:00,115.81,115.95,115.76,115.94,49675.0,105.8715,105.9995,105.8258,105.9904,49675.0
2020-07-28 13:40:00,115.93,115.99,115.79,115.85,38676.0,105.9812,106.0361,105.8532,105.9081,38676.0
2020-07-28 13:50:00,115.87,115.95,115.72,115.85,48421.0,105.9264,105.9995,105.7892,105.9081,48421.0
2020-07-28 14:00:00,115.85,115.87,115.66,115.76,41101.0,105.9081,105.9264,105.7344,105.8258,41101.0
2020-07-28 14:10:00,115.76,115.84,115.73,115.8,27569.0,105.8258,105.8989,105.7984,105.8624,27569.0
2020-07-28 14:20:00,115.8,115.9,115.68,115.69,39555.0,105.8624,105.9538,105.7527,105.7618,39555.0
2020-07-28 14:30:00,115.7,115.82,115.66,115.78,112043.0,105.771,105.8807,105.7344,105.8441,112043.0
2020-07-28 14:40:00,115.78,115.83,115.37,115.4,50117.0,105.8441,105.8898,105.4693,105.4967,50117.0
2020-07-28 14:50:00,115.39,115.57,115.33,115.47,53884.0,105.4876,105.6521,105.4327,105.5607,53884.0
2020-07-28 15:00:00,115.5,115.51,115.16,115.32,74848.0,105.5881,105.5973,105.2773,105.4236,74848.0
2020-07-28 15:10:00,115.31,115.44,115.2,115.41,81043.0,105.4144,105.5333,105.3139,105.5059,81043.0
2020-07-28 15:20:00,115.39,115.5,115.33,115.44,81542.0,105.4876,105.5881,105.4327,105.5333,81542.0
2020-07-28 15:30:00,115.43,115.53,115.29,115.43,127093.0,105.5241,105.6156,105.3961,105.5241,127093.0
2020-07-28 15:40:00,115.45,115.54,115.33,115.47,131917.0,105.5424,105.6247,105.4327,105.5607,131917.0
2020-07-28 15:50:00,115.44,115.61,115.15,115.4,479537.0,105.5333,105.6887,105.2682,105.4967,479537.0
2020-07-29 09:30:00,116.38,116.64,115.67,116.37,103358.0,106.3926,106.6303,105.7435,106.3835,103358.0
2020-07-29 09:40:00,116.4,116.89,116.36,116.5,120583.0,106.4109,106.8588,106.3743,106.5023,120583.0
2020-07-29 09:50:00,116.54,116.95,116.3,116.83,70024.0,106.5389,106.9137,106.3195,106.804,70024.0
2020-07-29 10:00:00,116.9,117.03,116.7,116.85,80288.0,106.868,106.9868,106.6851,106.8223,80288.0
2020-07-29 10:10:00,116.81,116.91,116.69,116.72,45521.0,106.7857,106.8771,106.676,106.7034,45521.0
2020-07-29 10:20:00,116.73,116.77,116.02,116.03,62997.0,106.7126,106.7491,106.0635,106.0726,62997.0
2020-07-29 10:30:00,116.01,116.01,115.66,115.84,38065.0,106.0544,106.0544,105.7344,105.8989,38065.0
2020-07-29 10:40:00,115.85,116.24,115.85,116.16,36599.0,105.9081,106.2646,105.9081,106.1915,36599.0
2020-07-29 10:50:00,116.13,116.48,116.1,116.37,84559.0,106.1641,106.484,106.1366,106.3835,84559.0
2020-07-29 11:00:00,116.35,116.4,116.04,116.38,72751.0,106.3652,106.4109,106.0818,106.3926,72751.0
2020-07-29 11:10:00,116.38,116.54,116.05,116.05,63556.0,106.3926,106.5389,106.0909,106.0909,63556.0
2020-07-29 11:20:00,116.07,116.35,115.93,116.32,172299.0,106.1092,106.3652,105.9812,106.3378,172299.0
2020-07-29 11:30:00,116.29,116.31,115.97,116.13,75890.0,106.3103,106.3286,106.0178,106.1641,75890.0
2020-07-29 11:40:00,116.15,116.15,115.92,115.99,24955.0,106.1823,106.1823,105.9721,106.0361,24955.0
2020-07-29 11:50:00,115.99,116.04,115.82,115.98,46355.0,106.0361,106.0818,105.8807,106.0269,46355.0
2020-07-29 12:00:00,115.98,116.0,115.65,115.65,76791.0,106.0269,106.0452,105.7253,105.7253,76791.0
2020-07-29 12:10:00,115.66,116.04,115.61,115.99,49046.0,105.7344,106.0818,105.6887,106.0361,49046.0
2020-07-29 12:20:00,116.0,116.3,115.98,116.26,46976.0,106.0452,106.3195,106.0269,106.2829,46976.0
2020-07-29 12:30:00,116.27,116.62,116.24,116.61,35176.0,106.292,106.612,106.2646,106.6029,35176.0
2020-07-29 12:40:00,116.61,116.76,116.48,116.73,46668.0,106.6029,106.74,106.484,106.7126,46668.0
2020-07-29 12:50:00,116.74,116.74,116.45,116.56,39288.0,106.7217,106.7217,106.4566,106.5572,39288.0
2020-07-29 13:00:00,116.57,116.63,116.17,116.21,37220.0,106.5663,106.6212,106.2006,106.2372,37220.0
2020-07-29 13:10:00,116.21,116.48,116.21,116.45,30585.0,106.2372,106.484,106.2372,106.4566,30585.0
2020-07-29 13:20:00,116.44,116.54,116.44,116.51,22803.0,106.4475,106.5389,106.4475,106.5115,22803.0
2020-07-29 13:30:00,116.51,116.62,116.43,116.52,27379.0,106.5115,106.612,106.4383,106.5206,27379.0
2020-07-29 13:40:00,116.52,116.6,116.48,116.59,21541.0,106.5206,106.5937,106.484,106.5846,21541.0
2020-07-29 13:50:00,116.58,116.6,116.5,116.57,29348.0,106.5754,106.5937,106.5023,106.5663,29348.0
2020-07-29 14:00:00,116.57,116.77,116.32,116.7,26700.0,106.5663,106.7491,106.3378,106.6851,26700.0
2020-07-29 14:10:00,116.69,116.9,116.62,116.87,20476.0,106.676,106.868,106.612,106.8406,20476.0
2020-07-29 14:20:00,116.87,117.16,116.86,117.1,29796.0,106.8406,107.1057,106.8314,107.0508,29796.0
2020-07-29 14:30:00,117.12,117.57,117.12,117.53,52429.0,107.0691,107.4805,107.0691,107.4439,52429.0
2020-07-29 14:40:00,117.55,117.71,117.46,117.51,77232.0,107.4622,107.6085,107.3799,107.4256,77232.0
2020-07-29 14:50:00,117.5,117.72,117.45,117.49,67468.0,107.4165,107.6176,107.3708,107.4074,67468.0
2020-07-29 15:00:00,117.49,117.54,116.89,117.19,63818.0,107.4074,107.4531,106.8588,107.1331,63818.0
2020-07-29 15:10:00,117.21,117.41,117.19,117.41,93810.0,107.1514,107.3342,107.1331,107.3342,93810.0
2020-07-29 15:20:00,117.43,117.67,117.33,117.53,46770.0,107.3525,107.5719,107.2611,107.4439,46770.0
2020-07-29 15:30:00,117.52,117.76,117.45,117.65,57611.0,107.4348,107.6542,107.3708,107.5536,57611.0
2020-07-29 15:40:00,117.64,117.68,117.5,117.64,96791.0,107.5445,107.581,107.4165,107.5445,96791.0
2020-07-29 15:50:00,117.64,117.72,117.32,117.52,288583.0,107.5445,107.6176,107.2519,107.4348,288583.0
2020-07-30 09:30:00,114.74,115.94,114.74,115.74,81640.0,104.8933,105.9904,104.8933,105.8075,81640.0
2020-07-30 09:40:00,115.76,116.31,115.39,115.75,47062.0,105.8258,106.3286,105.4876,105.8167,47062.0
2020-07-30 09:50:00,115.69,115.96,114.59,114.68,161188.0,105.7618,106.0087,104.7562,104.8385,161188.0
2020-07-30 10:00:00,114.71,115.28,114.53,114.75,83653.0,104.8659,105.387,104.7014,104.9025,83653.0
2020-07-30 10:10:00,114.79,114.83,114.23,114.3,79054.0,104.9391,104.9756,104.4271,104.4911,79054.0
2020-07-30 10:20:00,114.3,114.76,114.17,114.65,64765.0,104.4911,104.9116,104.3723,104.8111,64765.0
2020-07-30 10:30:00,114.66,115.06,114.48,115.05,35993.0,104.8202,105.1859,104.6557,105.1767,35993.0
2020-07-30 10:40:00,115.08,115.09,114.53,114.56,27542.0,105.2042,105.2133,104.7014,104.7288,27542.0
2020-07-30 10:50:00,114.53,114.99,114.46,114.98,69618.0,104.7014,105.1219,104.6374,105.1128,69618.0
2020-07-30 11:00:00,114.98,115.12,114.74,114.81,77476.0,105.1128,105.2407,104.8933,104.9573,77476.0
2020-07-30 11:10:00,114.82,114.97,114.67,114.97,34041.0,104.9665,105.1036,104.8294,105.1036,34041.0
2020-07-30 11:20:00,114.94,115.16,114.92,115.06,43520.0,105.0762,105.2773,105.0579,105.1859,43520.0
2020-07-30 11:30:00,115.07,115.39,115.0,115.32,23800.0,105.195,105.4876,105.131,105.4236,23800.0
2020-07-30 11:40:00,115.31,115.57,115.28,115.5,28660.0,105.4144,105.6521,105.387,105.5881,28660.0
2020-07-30 11:50:00,115.51,115.63,115.37,115.46,34206.0,105.5973,105.707,105.4693,105.5516,34206.0
2020-07-30 12:00:00,115.49,115.65,115.37,115.4,80098.0,105.579,105.7253,105.4693,105.4967,80098.0
2020-07-30 12:10:00,115.38,116.09,115.38,116.01,35906.0,105.4784,106.1275,105.4784,106.0544,35906.0
2020-07-30 12:20:00,115.99,116.05,115.71,115.83,52268.0,106.0361,106.0909,105.7801,105.8898,52268.0
2020-07-30 12:30:00,115.86,115.99,115.77,115.77,32107.0,105.9172,106.0361,105.835,105.835,32107.0
2020-07-30 12:40:00,115.76,115.82,115.58,115.82,29910.0,105.8258,105.8807,105.6613,105.8807,29910.0
2020-07-30 12:50:00,115.82,115.93,115.78,115.91,19667.0,105.8807,105.9812,105.8441,105.9629,19667.0
2020-07-30 13:00:00,115.91,116.26,115.87,116.13,16430.0,105.9629,106.2829,105.9264,106.1641,16430.0
2020-07-30 13:10:00,116.14,116.24,115.99,116.02,26332.0,106.1732,106.2646,106.0361,106.0635,26332.0
2020-07-30 13:20:00,116.01,116.1,115.87,115.89,27116.0,106.0544,106.1366,105.9264,105.9447,27116.0
2020-07-30 13:30:00,115.88,115.96,115.76,115.89,51459.0,105.9355,106.0087,105.8258,105.9447,51459.0
2020-07-30 13:40:00,115.91,116.2,115.91,116.18,21536.0,105.9629,106.2281,105.9629,106.2098,21536.0
2020-07-30 13:50:00,116.17,116.56,116.15,116.51,21645.0,106.2006,106.5572,106.1823,106.5115,21645.0
2020-07-30 14:00:00,116.5,116.54,116.17,116.32,85128.0,106.5023,106.5389,106.2006,106.3378,85128.0
2020-07-30 14:10:00,116.3,116.33,116.07,116.07,27791.0,106.3195,106.3469,106.1092,106.1092,27791.0
2020-07-30 14:20:00,116.08,116.13,115.89,116.01,23000.0,106.1184,106.1641,105.9447,106.0544,23000.0
2020-07-30 14:30:00,116.02,116.32,115.96,116.3,35885.0,106.0635,106.3378,106.0087,106.3195,35885.0
2020-07-30 14:40:00,116.3,116.39,116.26,116.29,26026.0,106.3195,106.4018,106.2829,106.3103,26026.0
2020-07-30 14:50:00,116.31,116.4,116.15,116.2,27582.0,106.3286,106.4109,106.1823,106.2281,27582.0
2020-07-30 15:00:00,116.21,116.38,116.18,116.26,112007.0,106.2372,106.3926,106.2098,106.2829,112007.0
2020-07-30 15:10:00,116.27,116.49,116.23,116.48,53108.0,106.292,106.4932,106.2555,106.484,53108.0
2020-07-30 15:20:00,116.47,116.52,116.24,116.37,34519.0,106.4749,106.5206,106.2646,106.3835,34519.0
2020-07-30 15:30:00,116.37,116.48,116.23,116.24,69814.0,106.3835,106.484,106.2555,106.2646,69814.0
2020-07-30 15:40:00,116.24,116.32,116.09,116.09,78723.0,106.2646,106.3378,106.1275,106.1275,78723.0
2020-07-30 15:50:00,116.1,116.33,115.92,116.25,237439.0,106.1366,106.3469,105.9721,106.2738,237439.0
2020-07-31 09:30:00,116.37,116.53,115.03,115.22,57350.0,106.3835,106.5297,105.1585,105.3322,57350.0
2020-07-31 09:40:00,115.23,115.37,114.99,115.08,36028.0,105.3413,105.4693,105.1219,105.2042,36028.0
2020-07-31 09:50:00,115.2,115.22,114.59,114.73,62907.0,105.3139,105.3322,104.7562,104.8842,62907.0
2020-07-31 10:00:00,114.77,114.77,114.12,114.33,96732.0,104.9208,104.9208,104.3266,104.5185,96732.0
2020-07-31 10:10:00,114.3,114.51,113.88,113.96,64279.0,104.4911,104.6831,104.1072,104.1803,64279.0
2020-07-31 10:20:00,113.94,114.06,113.66,113.71,58311.0,104.162,104.2717,103.906,103.9517,58311.0
2020-07-31 10:30:00,113.68,114.06,113.66,114.06,27339.0,103.9243,104.2717,103.906,104.2717,27339.0
2020-07-31 10:40:00,114.03,114.14,113.69,113.99,23492.0,104.2443,104.3448,103.9335,104.2077,23492.0
2020-07-31 10:50:00,114.0,114.21,113.75,114.21,27542.0,104.2169,104.4088,103.9883,104.4088,27542.0
2020-07-31 11:00:00,114.2,114.37,114.1,114.29,39664.0,104.3997,104.5551,104.3083,104.482,39664.0
2020-07-31 11:10:00,114.28,114.54,114.27,114.42,77976.0,104.4728,104.7105,104.4637,104.6008,77976.0
2020-07-31 11:20:00,114.42,114.51,114.25,114.32,95843.0,104.6008,104.6831,104.4454,104.5094,95843.0
2020-07-31 11:30:00,114.31,114.58,114.26,114.58,27494.0,104.5002,104.7471,104.4545,104.7471,27494.0
2020-07-31 11:40:00,114.55,114.66,114.38,114.55,27619.0,104.7197,104.8202,104.5642,104.7197,27619.0
2020-07-31 11:50:00,114.55,114.63,114.32,114.5,27894.0,104.7197,104.7928,104.5094,104.6739,27894.0
2020-07-31 12:00:00,114.5,114.55,114.13,114.21,60275.0,104.6739,104.7197,104.3357,104.4088,60275.0
2020-07-31 12:10:00,114.24,114.34,113.83,113.89,21454.0,104.4363,104.5277,104.0614,104.1163,21454.0
2020-07-31 12:20:00,113.92,114.16,113.89,114.14,15139.0,104.1437,104.3631,104.1163,104.3448,15139.0
2020-07-31 12:30:00,114.09,114.09,113.63,113.74,40960.0,104.2991,104.2991,103.8786,103.9792,40960.0
2020-07-31 12:40:00,113.73,114.01,113.73,113.77,35951.0,103.97,104.226,103.97,104.0066,35951.0
2020-07-31 12:50:00,113.8,113.95,113.66,113.95,49417.0,104.034,104.1711,103.906,104.1711,49417.0
2020-07-31 13:00:00,113.94,114.15,113.89,114.05,49623.0,104.162,104.354,104.1163,104.2626,49623.0
2020-07-31 13:10:00,114.04,114.11,113.87,113.91,18048.0,104.2534,104.3174,104.098,104.1346,18048.0
2020-07-31 13:20:00,113.95,114.19,113.95,114.08,17453.0,104.1711,104.3905,104.1711,104.29,17453.0
2020-07-31 13:30:00,114.06,114.13,113.83,113.92,16362.0,104.2717,104.3357,104.0614,104.1437,16362.0
2020-07-31 13:40:00,113.94,114.01,113.89,113.99,11730.0,104.162,104.226,104.1163,104.2077,11730.0
2020-07-31 13:50:00,113.98,114.02,113.76,113.81,16642.0,104.1986,104.2351,103.9974,104.0432,16642.0
2020-07-31 14:00:00,113.78,113.93,113.44,113.47,27402.0,104.0157,104.1529,103.7049,103.7323,27402.0
2020-07-31 14:10:00,113.44,113.57,113.37,113.49,20566.0,103.7049,103.8238,103.6409,103.7506,20566.0
2020-07-31 14:20:00,113.48,113.71,113.48,113.69,18538.0,103.7415,103.9517,103.7415,103.9335,18538.0
2020-07-31 14:30:00,113.65,113.86,113.63,113.73,49249.0,103.8969,104.0889,103.8786,103.97,49249.0
2020-07-31 14:40:00,113.74,113.92,113.63,113.75,85832.0,103.9792,104.1437,103.8786,103.9883,85832.0
2020-07-31 14:50:00,113.73,114.1,113.73,114.09,54008.0,103.97,104.3083,103.97,104.2991,54008.0
2020-07-31 15:00:00,114.12,114.53,114.12,114.47,87249.0,104.3266,104.7014,104.3266,104.6465,87249.0
2020-07-31 15:10:00,114.47,114.54,114.27,114.45,71173.0,104.6465,104.7105,104.4637,104.6282,71173.0
2020-07-31 15:20:00,114.46,114.6,114.44,114.46,45492.0,104.6374,104.7654,104.6191,104.6374,45492.0
2020-07-31 15:30:00,114.47,114.51,114.3,114.34,43717.0,104.6465,104.6831,104.4911,104.5277,43717.0
2020-07-31 15:40:00,114.34,114.68,114.29,114.63,56274.0,104.5277,104.8385,104.482,104.7928,56274.0
2020-07-31 15:50:00,114.64,114.9,114.39,114.88,317504.0,104.8019,105.0396,104.5734,105.0213,317504.0
2020-08-03 09:30:00,115.87,116.24,115.11,116.24,102294.0,105.9264,106.2646,105.2316,106.2646,102294.0
2020-08-03 09:40:00,116.29,116.46,115.84,116.38,68496.0,106.3103,106.4657,105.8989,106.3926,68496.0
2020-08-03 09:50:00,116.37,116.43,116.09,116.32,30251.0,106.3835,106.4383,106.1275,106.3378,30251.0
2020-08-03 10:00:00,116.35,116.55,116.22,116.43,44071.0,106.3652,106.548,106.2463,106.4383,44071.0
2020-08-03 10:10:00,116.42,116.6,116.32,116.44,36411.0,106.4292,106.5937,106.3378,106.4475,36411.0
2020-08-03 10:20:00,116.43,116.54,116.13,116.15,46996.0,106.4383,106.5389,106.1641,106.1823,46996.0
2020-08-03 10:30:00,116.16,116.43,116.15,116.21,36000.0,106.1915,106.4383,106.1823,106.2372,36000.0
2020-08-03 10:40:00,116.22,116.32,116.09,116.16,45093.0,106.2463,106.3378,106.1275,106.1915,45093.0
2020-08-03 10:50:00,116.17,116.37,116.17,116.26,94551.0,106.2006,106.3835,106.2006,106.2829,94551.0
2020-08-03 11:00:00,116.25,116.7,116.22,116.68,40739.0,106.2738,106.6851,106.2463,106.6669,40739.0
2020-08-03 11:10:00,116.67,116.77,116.56,116.56,70490.0,106.6577,106.7491,106.5572,106.5572,70490.0
2020-08-03 11:20:00,116.58,116.64,116.47,116.54,45824.0,106.5754,106.6303,106.4749,106.5389,45824.0
2020-08-03 11:30:00,116.53,116.58,116.4,116.53,43850.0,106.5297,106.5754,106.4109,106.5297,43850.0
2020-08-03 11:40:00,116.55,116.81,116.52,116.68,24986.0,106.548,106.7857,106.5206,106.6669,24986.0
2020-08-03 11:50:00,116.67,116.7,116.45,116.45,28541.0,106.6577,106.6851,106.4566,106.4566,28541.0
2020-08-03 12:00:00,116.45,116.7,116.36,116.68,33698.0,106.4566,106.6851,106.3743,106.6669,33698.0
2020-08-03 12:10:00,116.69,116.69,116.51,116.53,60158.0,106.676,106.676,106.5115,106.5297,60158.0
2020-08-03 12:20:00,116.54,116.56,116.41,116.42,23717.0,106.5389,106.5572,106.42,106.4292,23717.0
2020-08-03 12:30:00,116.41,116.68,116.41,116.67,22705.0,106.42,106.6669,106.42,106.6577,22705.0
2020-08-03 12:40:00,116.67,116.68,116.55,116.67,72569.0,106.6577,106.6669,106.548,106.6577,72569.0
2020-08-03 12:50:00,116.68,116.71,116.46,116.46,48222.0,106.6669,106.6943,106.4657,106.4657,48222.0
2020-08-03 13:00:00,116.46,116.51,116.34,116.37,24152.0,106.4657,106.5115,106.356,106.3835,24152.0
2020-08-03 13:10:00,116.4,116.45,116.36,116.43,13857.0,106.4109,106.4566,106.3743,106.4383,13857.0
2020-08-03 13:20:00,116.42,116.46,116.32,116.33,14141.0,106.4292,106.4657,106.3378,106.3469,14141.0
2020-08-03 13:30:00,116.39,116.53,116.32,116.34,50407.0,106.4018,106.5297,106.3378,106.356,50407.0
2020-08-03 13:40:00,116.33,116.35,116.1,116.22,24233.0,106.3469,106.3652,106.1366,106.2463,24233.0
2020-08-03 13:50:00,116.21,116.26,116.13,116.24,23313.0,106.2372,106.2829,106.1641,106.2646,23313.0
2020-08-03 14:00:00,116.27,116.29,116.18,116.24,14114.0,106.292,106.3103,106.2098,106.2646,14114.0
2020-08-03 14:10:00,116.24,116.51,116.24,116.39,31126.0,106.2646,106.5115,106.2646,106.4018,31126.0
2020-08-03 14:20:00,116.39,116.44,116.31,116.36,23264.0,106.4018,106.4475,106.3286,106.3743,23264.0
2020-08-03 14:30:00,116.37,116.46,116.37,116.44,23082.0,106.3835,106.4657,106.3835,106.4475,23082.0
2020-08-03 14:40:00,116.43,116.53,116.39,116.44,22769.0,106.4383,106.5297,106.4018,106.4475,22769.0
2020-08-03 14:50:00,116.43,116.53,116.4,116.5,34527.0,106.4383,106.5297,106.4109,106.5023,34527.0
2020-08-03 15:00:00,116.51,116.57,116.37,116.43,44438.0,106.5115,106.5663,106.3835,106.4383,44438.0
2020-08-03 15:10:00,116.45,116.48,116.14,116.21,49743.0,106.4566,106.484,106.1732,106.2372,49743.0
2020-08-03 15:20:00,116.24,116.3,116.17,116.27,40152.0,106.2646,106.3195,106.2006,106.292,40152.0
2020-08-03 15:30:00,116.3,116.38,116.13,116.34,57477.0,106.3195,106.3926,106.1641,106.356,57477.0
2020-08-03 15:40:00,116.34,116.36,116.25,116.34,74966.0,106.356,106.3743,106.2738,106.356,74966.0
2020-08-03 15:50:00,116.34,116.63,116.21,116.57,331965.0,106.356,106.6212,106.2372,106.5663,331965.0
2020-08-04 09:30:00,116.37,117.02,116.12,116.7,89256.0,106.3835,106.9777,106.1549,106.6851,89256.0
2020-08-04 09:40:00,116.71,116.99,116.53,116.78,71450.0,106.6943,106.9503,106.5297,106.7583,71450.0
2020-08-04 09:50:00,116.8,117.02,116.76,116.85,100559.0,106.7766,106.9777,106.74,106.8223,100559.0
2020-08-04 10:00:00,116.84,117.08,116.81,116.89,71552.0,106.8131,107.0325,106.7857,106.8588,71552.0
2020-08-04 10:10:00,116.94,117.0,116.83,116.95,62831.0,106.9046,106.9594,106.804,106.9137,62831.0
2020-08-04 10:20:00,116.96,116.97,116.83,116.93,98939.0,106.9228,106.932,106.804,106.8954,98939.0
2020-08-04 10:30:00,116.93,117.46,116.86,117.46,47127.0,106.8954,107.3799,106.8314,107.3799,47127.0
2020-08-04 10:40:00,117.48,117.7,117.26,117.45,55459.0,107.3982,107.5993,107.1971,107.3708,55459.0
2020-08-04 10:50:00,117.46,117.98,117.46,117.96,74562.0,107.3799,107.8553,107.3799,107.837,74562.0
2020-08-04 11:00:00,117.95,118.04,117.5,117.73,57697.0,107.8279,107.9102,107.4165,107.6268,57697.0
2020-08-04 11:10:00,117.77,117.77,117.54,117.65,32896.0,107.6633,107.6633,107.4531,107.5536,32896.0
2020-08-04 11:20:00,117.64,117.83,117.51,117.81,47684.0,107.5445,107.7182,107.4256,107.6999,47684.0
2020-08-04 11:30:00,117.82,117.93,117.7,117.74,28238.0,107.709,107.8096,107.5993,107.6359,28238.0
2020-08-04 11:40:00,117.72,117.78,117.51,117.56,19317.0,107.6176,107.6725,107.4256,107.4713,19317.0
2020-08-04 11:50:00,117.54,117.65,117.39,117.48,39199.0,107.4531,107.5536,107.3159,107.3982,39199.0
2020-08-04 12:00:00,117.48,117.59,117.18,117.22,88442.0,107.3982,107.4988,107.124,107.1605,88442.0
2020-08-04 12:10:00,117.23,117.26,117.01,117.01,16864.0,107.1697,107.1971,106.9685,106.9685,16864.0
2020-08-04 12:20:00,117.01,117.14,116.98,117.07,22533.0,106.9685,107.0874,106.9411,107.0234,22533.0
2020-08-04 12:30:00,117.07,117.17,116.94,116.95,78239.0,107.0234,107.1148,106.9046,106.9137,78239.0
2020-08-04 12:40:00,116.97,117.03,116.93,116.95,29192.0,106.932,106.9868,106.8954,106.9137,29192.0
2020-08-04 12:50:00,116.94,117.02,116.78,116.94,45296.0,106.9046,106.9777,106.7583,106.9046,45296.0
2020-08-04 13:00:00,116.95,117.02,116.77,117.0,81190.0,106.9137,106.9777,106.7491,106.9594,81190.0
2020-08-04 13:10:00,117.0,117.08,116.94,117.04,66087.0,106.9594,107.0325,106.9046,106.996,66087.0
2020-08-04 13:20:00,117.05,117.14,116.96,117.0,19697.0,107.0051,107.0874,106.9228,106.9594,19697.0
2020-08-04 13:30:00,117.02,117.03,116.86,116.97,18049.0,106.9777,106.9868,106.8314,106.932,18049.0
2020-08-04 13:40:00,116.99,117.01,116.92,116.97,36455.0,106.9503,106.9685,106.8863,106.932,36455.0
2020-08-04 13:50:00,116.94,117.09,116.94,117.09,60465.0,106.9046,107.0417,106.9046,107.0417,60465.0
2020-08-04 14:00:00,117.1,117.1,117.01,117.02,22805.0,107.0508,107.0508,106.9685,106.9777,22805.0
2020-08-04 14:10:00,117.04,117.07,116.99,117.03,77068.0,106.996,107.0234,106.9503,106.9868,77068.0
2020-08-04 14:20:00,117.02,117.02,116.72,116.74,21310.0,106.9777,106.9777,106.7034,106.7217,21310.0
2020-08-04 14:30:00,116.72,116.73,116.5,116.54,16752.0,106.7034,106.7126,106.5023,106.5389,16752.0
2020-08-04 14:40:00,116.52,116.62,116.5,116.56,64200.0,106.5206,106.612,106.5023,106.5572,64200.0
2020-08-04 14:50:00,116.56,116.69,116.56,116.62,69066.0,106.5572,106.676,106.5572,106.612,69066.0
2020-08-04 15:00:00,116.62,116.78,116.61,116.72,33257.0,106.612,106.7583,106.6029,106.7034,33257.0
2020-08-04 15:10:00,116.72,116.9,116.68,116.89,45527.0,106.7034,106.868,106.6669,106.8588,45527.0
2020-08-04 15:20:00,116.91,116.98,116.82,116.83,40753.0,106.8771,106.9411,106.7948,106.804,40753.0
2020-08-04 15:30:00,116.83,116.92,116.77,116.78,48021.0,106.804,106.8863,106.7491,106.7583,48021.0
2020-08-04 15:40:00,116.78,116.87,116.77,116.84,66787.0,106.7583,106.8406,106.7491,106.8131,66787.0
2020-08-04 15:50:00,116.82,117.18,116.77,117.18,279496.0,106.7948,107.124,106.7491,107.124,279496.0
2020-08-05 09:30:00,116.58,116.74,115.51,115.85,93439.0,106.5754,106.7217,105.5973,105.9081,93439.0
2020-08-05 09:40:00,115.87,115.92,115.28,115.39,49834.0,105.9264,105.9721,105.387,105.4876,49834.0
2020-08-05 09:50:00,115.43,116.06,115.1,115.87,115785.0,105.5241,106.1001,105.2225,105.9264,115785.0
2020-08-05 10:00:00,115.94,116.06,115.79,115.83,53425.0,105.9904,106.1001,105.8532,105.8898,53425.0
2020-08-05 10:10:00,115.8,116.22,115.7,115.9,35250.0,105.8624,106.2463,105.771,105.9538,35250.0
2020-08-05 10:20:00,115.9,115.9,115.59,115.61,89223.0,105.9538,105.9538,105.6704,105.6887,89223.0
2020-08-05 10:30:00,115.62,115.67,114.93,115.07,45220.0,105.6978,105.7435,105.067,105.195,45220.0
2020-08-05 10:40:00,115.06,115.33,115.03,115.2,98870.0,105.1859,105.4327,105.1585,105.3139,98870.0
2020-08-05 10:50:00,115.2,115.34,115.14,115.27,141655.0,105.3139,105.4419,105.259,105.3779,141655.0
2020-08-05 11:00:00,115.26,115.87,115.26,115.8,47440.0,105.3687,105.9264,105.3687,105.8624,47440.0
2020-08-05 11:10:00,115.82,115.86,115.62,115.77,22779.0,105.8807,105.9172,105.6978,105.835,22779.0
2020-08-05 11:20:00,115.77,115.91,115.73,115.79,23085.0,105.835,105.9629,105.7984,105.8532,23085.0
2020-08-05 11:30:00,115.78,115.89,115.67,115.69,21025.0,105.8441,105.9447,105.7435,105.7618,21025.0
2020-08-05 11:40:00,115.66,115.77,115.53,115.67,20747.0,105.7344,105.835,105.6156,105.7435,20747.0
2020-08-05 11:50:00,115.66,115.78,115.54,115.59,31565.0,105.7344,105.8441,105.6247,105.6704,31565.0
2020-08-05 12:00:00,115.6,115.75,115.54,115.71,26108.0,105.6795,105.8167,105.6247,105.7801,26108.0
2020-08-05 12:10:00,115.72,115.87,115.69,115.77,26597.0,105.7892,105.9264,105.7618,105.835,26597.0
2020-08-05 12:20:00,115.77,115.88,115.68,115.85,52386.0,105.835,105.9355,105.7527,105.9081,52386.0
2020-08-05 12:30:00,115.84,116.2,115.82,116.1,133906.0,105.8989,106.2281,105.8807,106.1366,133906.0
2020-08-05 12:40:00,116.09,116.16,116.01,116.03,63045.0,106.1275,106.1915,106.0544,106.0726,63045.0
2020-08-05 12:50:00,116.04,116.05,115.64,115.68,27520.0,106.0818,106.0909,105.7161,105.7527,27520.0
2020-08-05 13:00:00,115.69,115.78,115.6,115.78,22018.0,105.7618,105.8441,105.6795,105.8441,22018.0
2020-08-05 13:10:00,115.79,116.0,115.74,115.95,23666.0,105.8532,106.0452,105.8075,105.9995,23666.0
2020-08-05 13:20:00,115.96,116.03,115.92,116.0,21706.0,106.0087,106.0726,105.9721,106.0452,21706.0
2020-08-05 13:30:00,115.98,116.01,115.94,115.97,33255.0,106.0269,106.0544,105.9904,106.0178,33255.0
2020-08-05 13:40:00,115.96,115.99,115.87,115.88,18615.0,106.0087,106.0361,105.9264,105.9355,18615.0
2020-08-05 13:50:00,115.88,116.0,115.85,115.9,48120.0,105.9355,106.0452,105.9081,105.9538,48120.0
2020-08-05 14:00:00,115.9,116.18,115.89,115.93,78698.0,105.9538,106.2098,105.9447,105.9812,78698.0
2020-08-05 14:10:00,115.93,115.93,115.73,115.74,51106.0,105.9812,105.9812,105.7984,105.8075,51106.0
2020-08-05 14:20:00,115.73,115.88,115.7,115.77,35147.0,105.7984,105.9355,105.771,105.835,35147.0
2020-08-05 14:30:00,115.77,115.83,115.69,115.69,39144.0,105.835,105.8898,105.7618,105.7618,39144.0
2020-08-05 14:40:00,115.67,115.73,115.55,115.57,105690.0,105.7435,105.7984,105.6338,105.6521,105690.0
2020-08-05 14:50:00,115.58,115.69,115.43,115.65,66766.0,105.6613,105.7618,105.5241,105.7253,66766.0
2020-08-05 15:00:00,115.64,115.79,115.59,115.66,53125.0,105.7161,105.8532,105.6704,105.7344,53125.0
2020-08-05 15:10:00,115.67,115.71,115.62,115.63,26874.0,105.7435,105.7801,105.6978,105.707,26874.0
2020-08-05 15:20:00,115.65,115.83,115.51,115.53,38358.0,105.7253,105.8898,105.5973,105.6156,38358.0
2020-08-05 15:30:00,115.52,115.73,115.46,115.63,39098.0,105.6064,105.7984,105.5516,105.707,39098.0
2020-08-05 15:40:00,115.64,115.69,115.43,115.45,64872.0,105.7161,105.7618,105.5241,105.5424,64872.0
2020-08-05 15:50:00,115.42,116.18,115.25,116.16,216572.0,105.515,106.2098,105.3596,106.1915,216572.0
2020-08-06 09:30:00,116.1,116.23,115.51,115.98,54071.0,106.1366,106.2555,105.5973,106.0269,54071.0
2020-08-06 09:40:00,115.93,116.1,115.83,115.91,23707.0,105.9812,106.1366,105.8898,105.9629,23707.0
2020-08-06 09:50:00,115.9,116.11,115.65,115.96,29850.0,105.9538,106.1458,105.7253,106.0087,29850.0
2020-08-06 10:00:00,116.1,116.15,115.8,115.9,25278.0,106.1366,106.1823,105.8624,105.9538,25278.0
2020-08-06 10:10:00,115.96,116.28,115.93,116.24,33910.0,106.0087,106.3012,105.9812,106.2646,33910.0
2020-08-06 10:20:00,116.25,116.3,116.09,116.11,25840.0,106.2738,106.3195,106.1275,106.1458,25840.0
2020-08-06 10:30:00,116.12,116.13,115.85,115.88,30704.0,106.1549,106.1641,105.9081,105.9355,30704.0
2020-08-06 10:40:00,115.88,115.9,115.28,115.29,79912.0,105.9355,105.9538,105.387,105.3961,79912.0
2020-08-06 10:50:00,115.24,115.39,115.07,115.39,78346.0,105.3504,105.4876,105.195,105.4876,78346.0
2020-08-06 11:00:00,115.36,115.4,115.15,115.23,51927.0,105.4601,105.4967,105.2682,105.3413,51927.0
2020-08-06 11:10:00,115.25,115.81,115.23,115.81,82396.0,105.3596,105.8715,105.3413,105.8715,82396.0
2020-08-06 11:20:00,115.84,115.97,115.78,115.81,21057.0,105.8989,106.0178,105.8441,105.8715,21057.0
2020-08-06 11:30:00,115.81,116.14,115.78,116.03,13403.0,105.8715,106.1732,105.8441,106.0726,13403.0
2020-08-06 11:40:00,116.01,116.06,115.85,116.03,16060.0,106.0544,106.1001,105.9081,106.0726,16060.0
2020-08-06 11:50:00,116.02,116.1,115.85,116.06,16495.0,106.0635,106.1366,105.9081,106.1001,16495.0
2020-08-06 12:00:00,116.04,116.44,116.04,116.39,49066.0,106.0818,106.4475,106.0818,106.4018,49066.0
2020-08-06 12:10:00,116.38,116.49,116.26,116.34,19759.0,106.3926,106.4932,106.2829,106.356,19759.0
2020-08-06 12:20:00,116.33,116.41,116.21,116.22,14076.0,106.3469,106.42,106.2372,106.2463,14076.0
2020-08-06 12:30:00,116.19,116.27,116.15,116.21,8782.0,106.2189,106.292,106.1823,106.2372,8782.0
2020-08-06 12:40:00,116.22,116.36,116.15,116.36,12025.0,106.2463,106.3743,106.1823,106.3743,12025.0
2020-08-06 12:50:00,116.37,116.73,116.33,116.64,55047.0,106.3835,106.7126,106.3469,106.6303,55047.0
2020-08-06 13:00:00,116.65,116.67,116.51,116.66,15429.0,106.6394,106.6577,106.5115,106.6486,15429.0
2020-08-06 13:10:00,116.67,116.75,116.58,116.61,17351.0,106.6577,106.7309,106.5754,106.6029,17351.0
2020-08-06 13:20:00,116.62,116.66,116.52,116.52,27303.0,106.612,106.6486,106.5206,106.5206,27303.0
2020-08-06 13:30:00,116.53,116.61,116.41,116.56,23620.0,106.5297,106.6029,106.42,106.5572,23620.0
2020-08-06 13:40:00,116.56,116.63,116.52,116.59,19794.0,106.5572,106.6212,106.5206,106.5846,19794.0
2020-08-06 13:50:00,116.59,116.65,116.4,116.43,21336.0,106.5846,106.6394,106.4109,106.4383,21336.0
2020-08-06 14:00:00,116.46,116.7,116.4,116.68,25956.0,106.4657,106.6851,106.4109,106.6669,25956.0
2020-08-06 14:10:00,116.7,116.7,116.59,116.62,27135.0,106.6851,106.6851,106.5846,106.612,27135.0
2020-08-06 14:20:00,116.64,116.86,116.63,116.73,19208.0,106.6303,106.8314,106.6212,106.7126,19208.0
2020-08-06 14:30:00,116.72,116.94,116.71,116.87,22172.0,106.7034,106.9046,106.6943,106.8406,22172.0
2020-08-06 14:40:00,116.87,116.95,116.77,116.77,23860.0,106.8406,106.9137,106.7491,106.7491,23860.0
2020-08-06 14:50:00,116.78,116.86,116.68,116.84,33487.0,106.7583,106.8314,106.6669,106.8131,33487.0
2020-08-06 15:00:00,116.85,117.14,116.78,117.07,68929.0,106.8223,107.0874,106.7583,107.0234,68929.0
2020-08-06 15:10:00,117.07,117.15,116.99,117.11,33028.0,107.0234,107.0965,106.9503,107.06,33028.0
2020-08-06 15:20:00,117.1,117.1,116.82,116.82,35896.0,107.0508,107.0508,106.7948,106.7948,35896.0
2020-08-06 15:30:00,116.85,116.96,116.77,116.88,45007.0,106.8223,106.9228,106.7491,106.8497,45007.0
2020-08-06 15:40:00,116.88,116.89,116.64,116.64,71074.0,106.8497,106.8588,106.6303,106.6303,71074.0
2020-08-06 15:50:00,116.62,116.75,116.52,116.73,157348.0,106.612,106.7309,106.5206,106.7126,157348.0
2020-08-07 09:30:00,116.87,116.92,115.9,116.35,40107.0,106.8406,106.8863,105.9538,106.3652,40107.0
2020-08-07 09:40:00,116.3,116.81,116.3,116.81,14087.0,106.3195,106.7857,106.3195,106.7857,14087.0
2020-08-07 09:50:00,116.79,117.11,116.68,116.98,34573.0,106.7674,107.06,106.6669,106.9411,34573.0
2020-08-07 10:00:00,116.98,117.13,116.67,116.82,33735.0,106.9411,107.0782,106.6577,106.7948,33735.0
2020-08-07 10:10:00,116.8,117.08,116.66,116.72,45710.0,106.7766,107.0325,106.6486,106.7034,45710.0
2020-08-07 10:20:00,116.72,117.05,116.63,116.98,27407.0,106.7034,107.0051,106.6212,106.9411,27407.0
2020-08-07 10:30:00,116.95,117.3,116.95,117.11,51175.0,106.9137,107.2337,106.9137,107.06,51175.0
2020-08-07 10:40:00,117.1,117.11,116.74,116.76,26818.0,107.0508,107.06,106.7217,106.74,26818.0
2020-08-07 10:50:00,116.75,117.0,116.7,116.75,21786.0,106.7309,106.9594,106.6851,106.7309,21786.0
2020-08-07 11:00:00,116.76,116.87,116.67,116.8,27287.0,106.74,106.8406,106.6577,106.7766,27287.0
2020-08-07 11:10:00,116.81,116.84,116.42,116.5,19693.0,106.7857,106.8131,106.4292,106.5023,19693.0
2020-08-07 11:20:00,116.51,116.58,116.33,116.36,13945.0,106.5115,106.5754,106.3469,106.3743,13945.0
2020-08-07 11:30:00,116.36,116.62,116.36,116.4,25980.0,106.3743,106.612,106.3743,106.4109,25980.0
2020-08-07 11:40:00,116.39,116.55,116.38,116.39,14782.0,106.4018,106.548,106.3926,106.4018,14782.0
2020-08-07 11:50:00,116.4,116.49,116.27,116.3,18266.0,106.4109,106.4932,106.292,106.3195,18266.0
2020-08-07 12:00:00,116.25,116.43,116.13,116.38,33682.0,106.2738,106.4383,106.1641,106.3926,33682.0
2020-08-07 12:10:00,116.39,116.54,116.39,116.45,17206.0,106.4018,106.5389,106.4018,106.4566,17206.0
2020-08-07 12:20:00,116.43,116.59,116.42,116.54,20826.0,106.4383,106.5846,106.4292,106.5389,20826.0
2020-08-07 12:30:00,116.51,116.61,116.45,116.53,23943.0,106.5115,106.6029,106.4566,106.5297,23943.0
2020-08-07 12:40:00,116.56,116.56,116.09,116.09,21834.0,106.5572,106.5572,106.1275,106.1275,21834.0
2020-08-07 12:50:00,116.09,116.21,115.84,115.88,19316.0,106.1275,106.2372,105.8989,105.9355,19316.0
2020-08-07 13:00:00,115.87,116.0,115.78,115.79,20004.0,105.9264,106.0452,105.8441,105.8532,20004.0
2020-08-07 13:10:00,115.81,115.96,115.55,115.75,28306.0,105.8715,106.0087,105.6338,105.8167,28306.0
2020-08-07 13:20:00,115.74,115.94,115.64,115.84,17442.0,105.8075,105.9904,105.7161,105.8989,17442.0
2020-08-07 13:30:00,115.79,116.05,115.76,116.04,18979.0,105.8532,106.0909,105.8258,106.0818,18979.0
2020-08-07 13:40:00,116.02,116.02,115.68,115.68,22055.0,106.0635,106.0635,105.7527,105.7527,22055.0
2020-08-07 13:50:00,115.68,115.75,115.58,115.64,16977.0,105.7527,105.8167,105.6613,105.7161,16977.0
2020-08-07 14:00:00,115.63,115.89,115.63,115.8,20351.0,105.707,105.9447,105.707,105.8624,20351.0
2020-08-07 14:10:00,115.79,116.04,115.7,115.81,23509.0,105.8532,106.0818,105.771,105.8715,23509.0
2020-08-07 14:20:00,115.83,115.9,115.66,115.72,19957.0,105.8898,105.9538,105.7344,105.7892,19957.0
2020-08-07 14:30:00,115.67,115.9,115.6,115.76,21049.0,105.7435,105.9538,105.6795,105.8258,21049.0
2020-08-07 14:40:00,115.78,115.78,115.55,115.61,23860.0,105.8441,105.8441,105.6338,105.6887,23860.0
2020-08-07 14:50:00,115.55,115.75,115.52,115.7,20344.0,105.6338,105.8167,105.6064,105.771,20344.0
2020-08-07 15:00:00,115.69,115.98,115.58,115.98,34116.0,105.7618,106.0269,105.6613,106.0269,34116.0
2020-08-07 15:10:00,115.98,116.03,115.65,115.86,38523.0,106.0269,106.0726,105.7253,105.9172,38523.0
2020-08-07 15:20:00,115.84,116.07,115.7,115.74,26403.0,105.8989,106.1092,105.771,105.8075,26403.0
2020-08-07 15:30:00,115.75,116.07,115.75,116.07,31408.0,105.8167,106.1092,105.8167,106.1092,31408.0
2020-08-07 15:40:00,116.06,116.27,115.98,116.2,39523.0,106.1001,106.292,106.0269,106.2281,39523.0
2020-08-07 15:50:00,116.22,116.32,115.86,116.22,180472.0,106.2463,106.3378,105.9172,106.2463,180472.0
2020-08-10 09:30:00,116.26,116.56,115.95,115.95,38079.0,106.2829,106.5572,105.9995,105.9995,38079.0
2020-08-10 09:40:00,116.0,116.38,115.74,116.34,43925.0,106.0452,106.3926,105.8075,106.356,43925.0
2020-08-10 09:50:00,116.34,116.43,116.09,116.43,29124.0,106.356,106.4383,106.1275,106.4383,29124.0
2020-08-10 10:00:00,116.44,116.53,116.24,116.24,32236.0,106.4475,106.5297,106.2646,106.2646,32236.0
2020-08-10 10:10:00,116.23,116.51,116.14,116.38,37040.0,106.2555,106.5115,106.1732,106.3926,37040.0
2020-08-10 10:20:00,116.36,116.6,116.32,116.6,31304.0,106.3743,106.5937,106.3378,106.5937,31304.0
2020-08-10 10:30:00,116.61,116.61,116.25,116.32,17266.0,106.6029,106.6029,106.2738,106.3378,17266.0
2020-08-10 10:40:00,116.32,116.33,115.74,115.84,27340.0,106.3378,106.3469,105.8075,105.8989,27340.0
2020-08-10 10:50:00,115.8,115.91,115.49,115.59,35310.0,105.8624,105.9629,105.579,105.6704,35310.0
2020-08-10 11:00:00,115.55,115.75,115.46,115.73,25521.0,105.6338,105.8167,105.5516,105.7984,25521.0
2020-08-10 11:10:00,115.75,115.88,115.65,115.82,24661.0,105.8167,105.9355,105.7253,105.8807,24661.0
2020-08-10 11:20:00,115.81,116.0,115.71,115.91,19187.0,105.8715,106.0452,105.7801,105.9629,19187.0
2020-08-10 11:30:00,115.94,116.13,115.85,116.1,15280.0,105.9904,106.1641,105.9081,106.1366,15280.0
2020-08-10 11:40:00,116.08,116.12,115.88,116.04,21239.0,106.1184,106.1549,105.9355,106.0818,21239.0
2020-08-10 11:50:00,116.06,116.4,116.05,116.34,18418.0,106.1001,106.4109,106.0909,106.356,18418.0
2020-08-10 12:00:00,116.36,116.44,116.31,116.34,10619.0,106.3743,106.4475,106.3286,106.356,10619.0
2020-08-10 12:10:00,116.3,116.49,116.27,116.39,13374.0,106.3195,106.4932,106.292,106.4018,13374.0
2020-08-10 12:20:00,116.39,116.45,116.17,116.18,11765.0,106.4018,106.4566,106.2006,106.2098,11765.0
2020-08-10 12:30:00,116.2,116.45,116.2,116.42,13964.0,106.2281,106.4566,106.2281,106.4292,13964.0
2020-08-10 12:40:00,116.41,116.62,116.36,116.62,19916.0,106.42,106.612,106.3743,106.612,19916.0
2020-08-10 12:50:00,116.64,116.91,116.64,116.87,18274.0,106.6303,106.8771,106.6303,106.8406,18274.0
2020-08-10 13:00:00,116.89,117.18,116.89,117.17,27352.0,106.8588,107.124,106.8588,107.1148,27352.0
2020-08-10 13:10:00,117.15,117.22,117.07,117.21,14958.0,107.0965,107.1605,107.0234,107.1514,14958.0
2020-08-10 13:20:00,117.22,117.22,117.02,117.17,29153.0,107.1605,107.1605,106.9777,107.1148,29153.0
2020-08-10 13:30:00,117.19,117.31,117.11,117.19,16644.0,107.1331,107.2428,107.06,107.1331,16644.0
2020-08-10 13:40:00,117.19,117.2,116.93,116.99,19659.0,107.1331,107.1422,106.8954,106.9503,19659.0
2020-08-10 13:50:00,116.99,117.04,116.87,116.98,14615.0,106.9503,106.996,106.8406,106.9411,14615.0
2020-08-10 14:00:00,117.01,117.13,116.95,117.08,20409.0,106.9685,107.0782,106.9137,107.0325,20409.0
2020-08-10 14:10:00,117.09,117.1,116.96,117.04,17387.0,107.0417,107.0508,106.9228,106.996,17387.0
2020-08-10 14:20:00,117.04,117.11,116.9,117.08,26474.0,106.996,107.06,106.868,107.0325,26474.0
2020-08-10 14:30:00,117.09,117.16,117.04,117.06,15076.0,107.0417,107.1057,106.996,107.0143,15076.0
2020-08-10 14:40:00,117.06,117.06,116.78,116.97,1146137.0,107.0143,107.0143,106.7583,106.932,1146137.0
2020-08-10 14:50:00,116.98,117.23,116.98,117.16,57890.0,106.9411,107.1697,106.9411,107.1057,57890.0
2020-08-10 15:00:00,117.16,117.23,117.09,117.15,41870.0,107.1057,107.1697,107.0417,107.0965,41870.0
2020-08-10 15:10:00,117.17,117.3,117.1,117.17,31845.0,107.1148,107.2337,107.0508,107.1148,31845.0
2020-08-10 15:20:00,117.17,117.25,116.89,116.95,37396.0,107.1148,107.1879,106.8588,106.9137,37396.0
2020-08-10 15:30:00,116.95,117.07,116.93,117.01,38613.0,106.9137,107.0234,106.8954,106.9685,38613.0
2020-08-10 15:40:00,117.03,117.06,116.83,116.88,52966.0,106.9868,107.0143,106.804,106.8497,52966.0
2020-08-10 15:50:00,116.87,117.14,116.59,116.76,214247.0,106.8406,107.0874,106.5846,106.74,214247.0
2020-08-11 09:30:00,116.65,118.06,116.65,118.03,111427.0,106.6394,107.9284,106.6394,107.901,111427.0
2020-08-11 09:40:00,118.04,119.04,117.93,118.6,102722.0,107.9102,108.8243,107.8096,108.4221,102722.0
2020-08-11 09:50:00,118.59,118.6,118.2,118.46,59416.0,108.413,108.4221,108.0564,108.2941,59416.0
2020-08-11 10:00:00,118.46,118.49,117.99,118.11,78266.0,108.2941,108.3215,107.8644,107.9741,78266.0
2020-08-11 10:10:00,118.23,118.46,117.74,118.44,70348.0,108.0838,108.2941,107.6359,108.2758,70348.0
2020-08-11 10:20:00,118.43,118.43,118.19,118.39,30404.0,108.2667,108.2667,108.0473,108.2301,30404.0
2020-08-11 10:30:00,118.38,118.48,118.04,118.41,29254.0,108.221,108.3124,107.9102,108.2484,29254.0
2020-08-11 10:40:00,118.44,118.53,118.17,118.25,31297.0,108.2758,108.3581,108.029,108.1021,31297.0
2020-08-11 10:50:00,118.25,118.34,118.06,118.09,33304.0,108.1021,108.1844,107.9284,107.9559,33304.0
2020-08-11 11:00:00,118.1,118.36,118.07,118.26,95853.0,107.965,108.2027,107.9376,108.1113,95853.0
2020-08-11 11:10:00,118.25,118.4,117.99,118.05,40295.0,108.1021,108.2393,107.8644,107.9193,40295.0
2020-08-11 11:20:00,118.08,118.1,117.92,118.01,34320.0,107.9467,107.965,107.8005,107.8827,34320.0
2020-08-11 11:30:00,118.04,118.42,117.85,118.41,90568.0,107.9102,108.2575,107.7365,108.2484,90568.0
2020-08-11 11:40:00,118.39,118.68,118.36,118.66,65512.0,108.2301,108.4952,108.2027,108.4769,65512.0
2020-08-11 11:50:00,118.67,118.68,118.18,118.25,46600.0,108.4861,108.4952,108.0381,108.1021,46600.0
2020-08-11 12:00:00,118.26,118.4,118.13,118.23,44777.0,108.1113,108.2393,107.9924,108.0838,44777.0
2020-08-11 12:10:00,118.25,118.83,118.23,118.77,44118.0,108.1021,108.6324,108.0838,108.5775,44118.0
2020-08-11 12:20:00,118.76,119.3,118.62,119.11,122227.0,108.5684,109.062,108.4404,108.8883,122227.0
2020-08-11 12:30:00,119.06,119.24,119.04,119.14,41863.0,108.8426,109.0072,108.8243,108.9158,41863.0
2020-08-11 12:40:00,119.13,119.38,119.04,119.31,41369.0,108.9066,109.1352,108.8243,109.0712,41369.0
2020-08-11 12:50:00,119.32,119.43,119.08,119.17,28551.0,109.0803,109.1809,108.8609,108.9432,28551.0
2020-08-11 13:00:00,119.15,119.23,118.92,118.92,63121.0,108.9249,108.998,108.7146,108.7146,63121.0
2020-08-11 13:10:00,118.87,118.97,118.67,118.79,14397.0,108.6689,108.7603,108.4861,108.5958,14397.0
2020-08-11 13:20:00,118.78,118.93,118.62,118.82,27458.0,108.5866,108.7238,108.4404,108.6232,27458.0
2020-08-11 13:30:00,118.8,118.81,118.54,118.55,11862.0,108.6049,108.6141,108.3672,108.3764,11862.0
2020-08-11 13:40:00,118.54,118.58,118.36,118.45,20073.0,108.3672,108.4038,108.2027,108.285,20073.0
2020-08-11 13:50:00,118.43,118.55,118.4,118.5,16745.0,108.2667,108.3764,108.2393,108.3307,16745.0
2020-08-11 14:00:00,118.5,118.75,118.5,118.71,23089.0,108.3307,108.5592,108.3307,108.5227,23089.0
2020-08-11 14:10:00,118.71,118.71,118.3,118.47,21774.0,108.5227,108.5227,108.1478,108.3033,21774.0
2020-08-11 14:20:00,118.44,118.59,118.4,118.42,34936.0,108.2758,108.413,108.2393,108.2575,34936.0
2020-08-11 14:30:00,118.43,118.64,118.3,118.53,36942.0,108.2667,108.4587,108.1478,108.3581,36942.0
2020-08-11 14:40:00,118.5,118.65,118.42,118.5,27339.0,108.3307,108.4678,108.2575,108.3307,27339.0
2020-08-11 14:50:00,118.5,118.53,118.27,118.32,29709.0,108.3307,108.3581,108.1204,108.1661,29709.0
2020-08-11 15:00:00,118.28,118.31,117.77,117.91,38316.0,108.1296,108.157,107.6633,107.7913,38316.0
2020-08-11 15:10:00,117.82,117.99,117.04,117.17,62232.0,107.709,107.8644,106.996,107.1148,62232.0
2020-08-11 15:20:00,117.19,117.36,117.03,117.3,48709.0,107.1331,107.2885,106.9868,107.2337,48709.0
2020-08-11 15:30:00,117.3,117.4,116.9,117.02,283148.0,107.2337,107.3251,106.868,106.9777,283148.0
2020-08-11 15:40:00,117.04,117.32,116.83,117.04,179467.0,106.996,107.2519,106.804,106.996,179467.0
2020-08-11 15:50:00,116.97,116.99,116.33,116.52,489627.0,106.932,106.9503,106.3469,106.5206,489627.0
2020-08-12 09:30:00,117.26,117.69,116.75,117.12,104045.0,107.1971,107.5902,106.7309,107.0691,104045.0
2020-08-12 09:40:00,117.13,117.67,117.13,117.5,66117.0,107.0782,107.5719,107.0782,107.4165,66117.0
2020-08-12 09:50:00,117.52,118.33,117.5,118.1,72768.0,107.4348,108.1753,107.4165,107.965,72768.0
2020-08-12 10:00:00,118.06,118.11,117.72,117.96,37010.0,107.9284,107.9741,107.6176,107.837,37010.0
2020-08-12 10:10:00,117.96,118.24,117.79,118.2,21221.0,107.837,108.093,107.6816,108.0564,21221.0
2020-08-12 10:20:00,118.2,118.7,118.13,118.62,61706.0,108.0564,108.5135,107.9924,108.4404,61706.0
2020-08-12 10:30:00,118.66,118.88,118.6,118.61,52891.0,108.4769,108.6781,108.4221,108.4312,52891.0
2020-08-12 10:40:00,118.62,119.18,118.58,119.18,59567.0,108.4404,108.9523,108.4038,108.9523,59567.0
2020-08-12 10:50:00,119.17,119.55,119.17,119.34,61969.0,108.9432,109.2906,108.9432,109.0986,61969.0
2020-08-12 11:00:00,119.32,119.32,118.93,118.96,26782.0,109.0803,109.0803,108.7238,108.7512,26782.0
2020-08-12 11:10:00,119.01,119.07,118.75,118.83,15573.0,108.7969,108.8518,108.5592,108.6324,15573.0
2020-08-12 11:20:00,118.8,119.1,118.79,119.05,37055.0,108.6049,108.8792,108.5958,108.8335,37055.0
2020-08-12 11:30:00,119.08,119.15,118.94,119.08,15388.0,108.8609,108.9249,108.7329,108.8609,15388.0
2020-08-12 11:40:00,119.07,119.13,118.97,119.11,15864.0,108.8518,108.9066,108.7603,108.8883,15864.0
2020-08-12 11:50:00,119.15,119.33,119.07,119.31,19331.0,108.9249,109.0894,108.8518,109.0712,19331.0
2020-08-12 12:00:00,119.32,119.45,119.29,119.38,17704.0,109.0803,109.1991,109.0529,109.1352,17704.0
2020-08-12 12:10:00,119.41,119.45,119.21,119.21,20611.0,109.1626,109.1991,108.9797,108.9797,20611.0
2020-08-12 12:20:00,119.18,119.4,119.17,119.23,21253.0,108.9523,109.1534,108.9432,108.998,21253.0
2020-08-12 12:30:00,119.26,119.46,119.23,119.45,18667.0,109.0255,109.2083,108.998,109.1991,18667.0
2020-08-12 12:40:00,119.46,119.52,119.37,119.38,35169.0,109.2083,109.2631,109.126,109.1352,35169.0
2020-08-12 12:50:00,119.38,119.45,119.11,119.12,27342.0,109.1352,109.1991,108.8883,108.8975,27342.0
2020-08-12 13:00:00,119.13,119.16,118.94,119.03,21002.0,108.9066,108.934,108.7329,108.8152,21002.0
2020-08-12 13:10:00,119.03,119.22,118.98,119.2,69734.0,108.8152,108.9889,108.7695,108.9706,69734.0
2020-08-12 13:20:00,119.2,119.28,118.92,118.96,88906.0,108.9706,109.0437,108.7146,108.7512,88906.0
2020-08-12 13:30:00,118.97,119.07,118.94,119.05,20935.0,108.7603,108.8518,108.7329,108.8335,20935.0
2020-08-12 13:40:00,119.04,119.28,119.04,119.13,64415.0,108.8243,109.0437,108.8243,108.9066,64415.0
2020-08-12 13:50:00,119.13,119.34,119.04,119.3,60164.0,108.9066,109.0986,108.8243,109.062,60164.0
2020-08-12 14:00:00,119.31,119.4,119.22,119.28,46826.0,109.0712,109.1534,108.9889,109.0437,46826.0
2020-08-12 14:10:00,119.31,119.44,119.24,119.39,87432.0,109.0712,109.19,109.0072,109.1443,87432.0
2020-08-12 14:20:00,119.4,119.44,119.16,119.16,62809.0,109.1534,109.19,108.934,108.934,62809.0
2020-08-12 14:30:00,119.17,119.2,118.86,118.92,56679.0,108.9432,108.9706,108.6598,108.7146,56679.0
2020-08-12 14:40:00,118.94,119.15,118.9,119.14,35407.0,108.7329,108.9249,108.6963,108.9158,35407.0
2020-08-12 14:50:00,119.12,119.2,119.02,119.15,41617.0,108.8975,108.9706,108.8061,108.9249,41617.0
2020-08-12 15:00:00,119.17,119.31,119.12,119.2,38218.0,108.9432,109.0712,108.8975,108.9706,38218.0
2020-08-12 15:10:00,119.2,119.48,119.2,119.47,35975.0,108.9706,109.2266,108.9706,109.2174,35975.0
2020-08-12 15:20:00,119.45,119.57,119.32,119.32,56428.0,109.1991,109.3089,109.0803,109.0803,56428.0
2020-08-12 15:30:00,119.33,119.35,118.87,119.1,49169.0,109.0894,109.1077,108.6689,108.8792,49169.0
2020-08-12 15:40:00,119.09,119.28,119.05,119.13,54970.0,108.87,109.0437,108.8335,108.9066,54970.0
2020-08-12 15:50:00,119.13,119.5,118.99,119.22,328476.0,108.9066,109.2449,108.7786,108.9889,328476.0
2020-08-13 09:30:00,119.09,119.09,118.14,118.83,93070.0,108.87,108.87,108.0016,108.6324,93070.0
2020-08-13 09:40:00,118.85,119.07,118.45,118.56,60084.0,108.6506,108.8518,108.285,108.3855,60084.0
2020-08-13 09:50:00,118.5,118.79,118.26,118.72,43792.0,108.3307,108.5958,108.1113,108.5318,43792.0
2020-08-13 10:00:00,118.68,119.0,118.57,118.68,95274.0,108.4952,108.7878,108.3947,108.4952,95274.0
2020-08-13 10:10:00,118.64,118.7,118.13,118.2,49939.0,108.4587,108.5135,107.9924,108.0564,49939.0
2020-08-13 10:20:00,118.19,118.59,118.19,118.5,43391.0,108.0473,108.413,108.0473,108.3307,43391.0
2020-08-13 10:30:00,118.47,118.77,118.43,118.58,37457.0,108.3033,108.5775,108.2667,108.4038,37457.0
2020-08-13 10:40:00,118.55,118.67,118.43,118.55,33605.0,108.3764,108.4861,108.2667,108.3764,33605.0
2020-08-13 10:50:00,118.55,118.97,118.48,118.92,94468.0,108.3764,108.7603,108.3124,108.7146,94468.0
2020-08-13 11:00:00,118.95,119.06,118.89,118.9,41121.0,108.7421,108.8426,108.6872,108.6963,41121.0
2020-08-13 11:10:00,118.93,119.14,118.83,118.88,68552.0,108.7238,108.9158,108.6324,108.6781,68552.0
2020-08-13 11:20:00,118.86,118.89,118.67,118.71,14970.0,108.6598,108.6872,108.4861,108.5227,14970.0
2020-08-13 11:30:00,118.75,118.77,118.35,118.59,31848.0,108.5592,108.5775,108.1935,108.413,31848.0
2020-08-13 11:40:00,118.61,118.74,118.49,118.73,16122.0,108.4312,108.5501,108.3215,108.5409,16122.0
2020-08-13 11:50:00,118.72,118.9,118.71,118.9,32233.0,108.5318,108.6963,108.5227,108.6963,32233.0
2020-08-13 12:00:00,118.94,119.1,118.9,119.01,28431.0,108.7329,108.8792,108.6963,108.7969,28431.0
2020-08-13 12:10:00,119.0,119.03,118.91,118.96,10903.0,108.7878,108.8152,108.7055,108.7512,10903.0
2020-08-13 12:20:00,118.94,118.96,118.81,118.94,11958.0,108.7329,108.7512,108.6141,108.7329,11958.0
2020-08-13 12:30:00,118.92,119.1,118.92,118.98,16034.0,108.7146,108.8792,108.7146,108.7695,16034.0
2020-08-13 12:40:00,119.0,119.1,118.97,119.02,19230.0,108.7878,108.8792,108.7603,108.8061,19230.0
2020-08-13 12:50:00,119.01,119.08,118.96,119.01,16951.0,108.7969,108.8609,108.7512,108.7969,16951.0
2020-08-13 13:00:00,119.03,119.09,118.84,118.95,36431.0,108.8152,108.87,108.6415,108.7421,36431.0
2020-08-13 13:10:00,118.96,119.05,118.86,118.89,37413.0,108.7512,108.8335,108.6598,108.6872,37413.0
2020-08-13 13:20:00,118.81,118.81,118.42,118.56,35931.0,108.6141,108.6141,108.2575,108.3855,35931.0
2020-08-13 13:30:00,118.52,118.63,118.41,118.42,43857.0,108.349,108.4495,108.2484,108.2575,43857.0
2020-08-13 13:40:00,118.43,118.72,118.37,118.64,97412.0,108.2667,108.5318,108.2118,108.4587,97412.0
2020-08-13 13:50:00,118.67,118.79,118.61,118.64,40837.0,108.4861,108.5958,108.4312,108.4587,40837.0
2020-08-13 14:00:00,118.65,118.66,118.37,118.39,57489.0,108.4678,108.4769,108.2118,108.2301,57489.0
2020-08-13 14:10:00,118.35,118.38,118.16,118.21,28614.0,108.1935,108.221,108.0199,108.0656,28614.0
2020-08-13 14:20:00,118.24,118.24,118.02,118.02,39013.0,108.093,108.093,107.8919,107.8919,39013.0
2020-08-13 14:30:00,118.0,118.07,117.66,117.8,69197.0,107.8736,107.9376,107.5628,107.6907,69197.0
2020-08-13 14:40:00,117.76,118.01,117.71,117.75,30774.0,107.6542,107.8827,107.6085,107.645,30774.0
2020-08-13 14:50:00,117.75,117.94,117.55,117.87,37869.0,107.645,107.8187,107.4622,107.7547,37869.0
2020-08-13 15:00:00,117.82,118.12,117.82,117.93,26234.0,107.709,107.9833,107.709,107.8096,26234.0
2020-08-13 15:10:00,117.89,118.21,117.89,118.17,16917.0,107.773,108.0656,107.773,108.029,16917.0
2020-08-13 15:20:00,118.16,118.38,118.15,118.34,25322.0,108.0199,108.221,108.0107,108.1844,25322.0
2020-08-13 15:30:00,118.37,118.45,118.22,118.22,26841.0,108.2118,108.285,108.0747,108.0747,26841.0
2020-08-13 15:40:00,118.21,118.38,118.06,118.13,44096.0,108.0656,108.221,107.9284,107.9924,44096.0
2020-08-13 15:50:00,118.17,118.34,117.89,118.06,168196.0,108.029,108.1844,107.773,107.9284,168196.0
2020-08-14 09:30:00,118.57,118.82,118.01,118.79,61733.0,108.3947,108.6232,107.8827,108.5958,61733.0
2020-08-14 09:40:00,118.77,119.06,118.38,118.49,76170.0,108.5775,108.8426,108.221,108.3215,76170.0
2020-08-14 09:50:00,118.49,118.83,118.48,118.59,101010.0,108.3215,108.6324,108.3124,108.413,101010.0
2020-08-14 10:00:00,118.59,118.72,118.44,118.54,35922.0,108.413,108.5318,108.2758,108.3672,35922.0
2020-08-14 10:10:00,118.56,118.6,118.08,118.09,41906.0,108.3855,108.4221,107.9467,107.9559,41906.0
2020-08-14 10:20:00,118.09,118.24,117.96,118.04,87715.0,107.9559,108.093,107.837,107.9102,87715.0
2020-08-14 10:30:00,118.04,118.19,117.86,118.01,84203.0,107.9102,108.0473,107.7456,107.8827,84203.0
2020-08-14 10:40:00,118.01,118.06,117.8,117.9,28549.0,107.8827,107.9284,107.6907,107.7822,28549.0
2020-08-14 10:50:00,117.89,118.04,117.48,117.58,28141.0,107.773,107.9102,107.3982,107.4896,28141.0
2020-08-14 11:00:00,117.58,117.83,117.41,117.74,37847.0,107.4896,107.7182,107.3342,107.6359,37847.0
2020-08-14 11:10:00,117.76,117.9,117.67,117.84,12905.0,107.6542,107.7822,107.5719,107.7273,12905.0
2020-08-14 11:20:00,117.85,118.13,117.83,118.04,14429.0,107.7365,107.9924,107.7182,107.9102,14429.0
2020-08-14 11:30:00,118.08,118.08,117.78,117.82,14111.0,107.9467,107.9467,107.6725,107.709,14111.0
2020-08-14 11:40:00,117.82,117.9,117.62,117.71,21962.0,107.709,107.7822,107.5262,107.6085,21962.0
2020-08-14 11:50:00,117.68,117.8,117.54,117.8,36165.0,107.581,107.6907,107.4531,107.6907,36165.0
2020-08-14 12:00:00,117.82,117.93,117.73,117.77,13883.0,107.709,107.8096,107.6268,107.6633,13883.0
2020-08-14 12:10:00,117.78,117.8,117.64,117.64,10397.0,107.6725,107.6907,107.5445,107.5445,10397.0
2020-08-14 12:20:00,117.62,117.79,117.62,117.73,16593.0,107.5262,107.6816,107.5262,107.6268,16593.0
2020-08-14 12:30:00,117.76,118.03,117.73,117.99,13165.0,107.6542,107.901,107.6268,107.8644,13165.0
2020-08-14 12:40:00,118.0,118.07,117.83,117.84,15786.0,107.8736,107.9376,107.7182,107.7273,15786.0
2020-08-14 12:50:00,117.86,117.93,117.79,117.79,8681.0,107.7456,107.8096,107.6816,107.6816,8681.0
2020-08-14 13:00:00,117.73,117.84,117.63,117.67,11550.0,107.6268,107.7273,107.5353,107.5719,11550.0
2020-08-14 13:10:00,117.69,117.8,117.67,117.73,15766.0,107.5902,107.6907,107.5719,107.6268,15766.0
2020-08-14 13:20:00,117.74,117.81,117.71,117.72,11363.0,107.6359,107.6999,107.6085,107.6176,11363.0
2020-08-14 13:30:00,117.72,117.81,117.48,117.57,11805.0,107.6176,107.6999,107.3982,107.4805,11805.0
2020-08-14 13:40:00,117.58,117.58,117.45,117.55,14618.0,107.4896,107.4896,107.3708,107.4622,14618.0
2020-08-14 13:50:00,117.54,117.65,117.46,117.63,14553.0,107.4531,107.5536,107.3799,107.5353,14553.0
2020-08-14 14:00:00,117.65,117.65,117.46,117.56,13887.0,107.5536,107.5536,107.3799,107.4713,13887.0
2020-08-14 14:10:00,117.57,117.61,117.49,117.52,12871.0,107.4805,107.5171,107.4074,107.4348,12871.0
2020-08-14 14:20:00,117.53,117.6,117.44,117.59,11962.0,107.4439,107.5079,107.3616,107.4988,11962.0
2020-08-14 14:30:00,117.6,117.79,117.56,117.58,17541.0,107.5079,107.6816,107.4713,107.4896,17541.0
2020-08-14 14:40:00,117.56,117.57,117.44,117.56,13705.0,107.4713,107.4805,107.3616,107.4713,13705.0
2020-08-14 14:50:00,117.53,117.61,117.48,117.48,21131.0,107.4439,107.5171,107.3982,107.3982,21131.0
2020-08-14 15:00:00,117.48,117.6,117.4,117.46,14190.0,107.3982,107.5079,107.3251,107.3799,14190.0
2020-08-14 15:10:00,117.45,117.49,117.32,117.35,29437.0,107.3708,107.4074,107.2519,107.2794,29437.0
2020-08-14 15:20:00,117.37,117.51,117.34,117.39,28685.0,107.2976,107.4256,107.2702,107.3159,28685.0
2020-08-14 15:30:00,117.34,117.43,117.3,117.34,26429.0,107.2702,107.3525,107.2337,107.2702,26429.0
2020-08-14 15:40:00,117.31,117.38,117.07,117.07,39336.0,107.2428,107.3068,107.0234,107.0234,39336.0
2020-08-14 15:50:00,117.07,117.36,117.07,117.14,192090.0,107.0234,107.2885,107.0234,107.0874,192090.0
2020-08-17 09:30:00,118.38,118.5,117.25,118.11,81537.0,108.221,108.3307,107.1879,107.9741,81537.0
2020-08-17 09:40:00,118.11,118.41,117.89,117.92,53556.0,107.9741,108.2484,107.773,107.8005,53556.0
2020-08-17 09:50:00,117.94,118.19,117.68,117.68,38584.0,107.8187,108.0473,107.581,107.581,38584.0
2020-08-17 10:00:00,117.68,117.73,117.3,117.68,40007.0,107.581,107.6268,107.2337,107.581,40007.0
2020-08-17 10:10:00,117.71,117.88,117.56,117.83,25977.0,107.6085,107.7639,107.4713,107.7182,25977.0
2020-08-17 10:20:00,117.82,117.82,117.59,117.79,16840.0,107.709,107.709,107.4988,107.6816,16840.0
2020-08-17 10:30:00,117.81,117.98,117.67,117.68,23969.0,107.6999,107.8553,107.5719,107.581,23969.0
2020-08-17 10:40:00,117.67,117.7,117.38,117.51,36227.0,107.5719,107.5993,107.3068,107.4256,36227.0
2020-08-17 10:50:00,117.48,117.82,117.47,117.79,38422.0,107.3982,107.709,107.3891,107.6816,38422.0
2020-08-17 11:00:00,117.81,117.88,117.63,117.83,39698.0,107.6999,107.7639,107.5353,107.7182,39698.0
2020-08-17 11:10:00,117.83,118.09,117.83,118.02,73930.0,107.7182,107.9559,107.7182,107.8919,73930.0
2020-08-17 11:20:00,118.02,118.04,117.82,117.92,18288.0,107.8919,107.9102,107.709,107.8005,18288.0
2020-08-17 11:30:00,117.92,117.96,117.71,117.72,22740.0,107.8005,107.837,107.6085,107.6176,22740.0
2020-08-17 11:40:00,117.73,117.76,117.43,117.43,21313.0,107.6268,107.6542,107.3525,107.3525,21313.0
2020-08-17 11:50:00,117.4,117.58,117.39,117.58,19266.0,107.3251,107.4896,107.3159,107.4896,19266.0
2020-08-17 12:00:00,117.58,117.63,117.45,117.55,15204.0,107.4896,107.5353,107.3708,107.4622,15204.0
2020-08-17 12:10:00,117.52,117.65,117.43,117.55,17501.0,107.4348,107.5536,107.3525,107.4622,17501.0
2020-08-17 12:20:00,117.6,117.72,117.58,117.68,13286.0,107.5079,107.6176,107.4896,107.581,13286.0
2020-08-17 12:30:00,117.67,117.85,117.62,117.83,38804.0,107.5719,107.7365,107.5262,107.7182,38804.0
2020-08-17 12:40:00,117.84,117.96,117.82,117.96,40985.0,107.7273,107.837,107.709,107.837,40985.0
2020-08-17 12:50:00,117.95,118.12,117.95,117.98,23293.0,107.8279,107.9833,107.8279,107.8553,23293.0
2020-08-17 13:00:00,118.0,118.07,117.8,118.07,29663.0,107.8736,107.9376,107.6907,107.9376,29663.0
2020-08-17 13:10:00,118.07,118.09,117.92,118.0,85355.0,107.9376,107.9559,107.8005,107.8736,85355.0
2020-08-17 13:20:00,118.0,118.03,117.87,117.88,23195.0,107.8736,107.901,107.7547,107.7639,23195.0
2020-08-17 13:30:00,117.89,118.01,117.86,117.88,23121.0,107.773,107.8827,107.7456,107.7639,23121.0
2020-08-17 13:40:00,117.89,117.94,117.78,117.89,32066.0,107.773,107.8187,107.6725,107.773,32066.0
2020-08-17 13:50:00,117.89,117.96,117.83,117.93,36562.0,107.773,107.837,107.7182,107.8096,36562.0
2020-08-17 14:00:00,117.93,117.99,117.75,117.77,42219.0,107.8096,107.8644,107.645,107.6633,42219.0
2020-08-17 14:10:00,117.76,117.85,117.72,117.79,30867.0,107.6542,107.7365,107.6176,107.6816,30867.0
2020-08-17 14:20:00,117.75,117.82,117.64,117.66,47806.0,107.645,107.709,107.5445,107.5628,47806.0
2020-08-17 14:30:00,117.67,117.78,117.57,117.62,23359.0,107.5719,107.6725,107.4805,107.5262,23359.0
2020-08-17 14:40:00,117.63,117.71,117.62,117.66,20590.0,107.5353,107.6085,107.5262,107.5628,20590.0
2020-08-17 14:50:00,117.67,117.72,117.57,117.68,20603.0,107.5719,107.6176,107.4805,107.581,20603.0
2020-08-17 15:00:00,117.68,117.72,117.43,117.45,25796.0,107.581,107.6176,107.3525,107.3708,25796.0
2020-08-17 15:10:00,117.45,117.5,117.31,117.39,38787.0,107.3708,107.4165,107.2428,107.3159,38787.0
2020-08-17 15:20:00,117.39,117.47,117.37,117.45,33484.0,107.3159,107.3891,107.2976,107.3708,33484.0
2020-08-17 15:30:00,117.46,117.68,117.45,117.66,59626.0,107.3799,107.581,107.3708,107.5628,59626.0
2020-08-17 15:40:00,117.65,117.74,117.6,117.65,98750.0,107.5536,107.6359,107.5079,107.5536,98750.0
2020-08-17 15:50:00,117.65,117.82,117.29,117.39,170535.0,107.5536,107.709,107.2245,107.3159,170535.0
2020-08-18 09:30:00,118.01,118.45,117.91,118.28,282720.0,107.8827,108.285,107.7913,108.1296,282720.0
2020-08-18 09:40:00,118.26,118.46,118.11,118.37,180077.0,108.1113,108.2941,107.9741,108.2118,180077.0
2020-08-18 09:50:00,118.4,118.69,117.7,117.76,160875.0,108.2393,108.5044,107.5993,107.6542,160875.0
2020-08-18 10:00:00,117.73,117.82,117.32,117.4,124096.0,107.6268,107.709,107.2519,107.3251,124096.0
2020-08-18 10:10:00,117.41,118.04,117.39,117.89,127172.0,107.3342,107.9102,107.3159,107.773,127172.0
2020-08-18 10:20:00,117.89,117.94,117.4,117.41,70289.0,107.773,107.8187,107.3251,107.3342,70289.0
2020-08-18 10:30:00,117.4,117.75,117.35,117.46,108053.0,107.3251,107.645,107.2794,107.3799,108053.0
2020-08-18 10:40:00,117.44,117.74,117.37,117.68,54372.0,107.3616,107.6359,107.2976,107.581,54372.0
2020-08-18 10:50:00,117.69,118.02,117.59,117.8,39549.0,107.5902,107.8919,107.4988,107.6907,39549.0
2020-08-18 11:00:00,117.8,117.83,117.54,117.75,71612.0,107.6907,107.7182,107.4531,107.645,71612.0
2020-08-18 11:10:00,117.77,118.01,117.73,118.01,142312.0,107.6633,107.8827,107.6268,107.8827,142312.0
2020-08-18 11:20:00,118.04,118.25,117.96,118.01,37554.0,107.9102,108.1021,107.837,107.8827,37554.0
2020-08-18 11:30:00,118.01,118.3,117.92,118.2,48023.0,107.8827,108.1478,107.8005,108.0564,48023.0
2020-08-18 11:40:00,118.21,118.26,117.9,117.97,68793.0,108.0656,108.1113,107.7822,107.8462,68793.0
2020-08-18 11:50:00,117.98,118.21,117.94,118.11,52977.0,107.8553,108.0656,107.8187,107.9741,52977.0
2020-08-18 12:00:00,118.1,118.19,117.91,118.12,62979.0,107.965,108.0473,107.7913,107.9833,62979.0
2020-08-18 12:10:00,118.12,118.22,117.94,118.03,151184.0,107.9833,108.0747,107.8187,107.901,151184.0
2020-08-18 12:20:00,118.06,118.17,117.84,118.05,68885.0,107.9284,108.029,107.7273,107.9193,68885.0
2020-08-18 12:30:00,118.06,118.39,117.93,117.97,95673.0,107.9284,108.2301,107.8096,107.8462,95673.0
2020-08-18 12:40:00,117.96,117.96,117.82,117.94,58155.0,107.837,107.837,107.709,107.8187,58155.0
2020-08-18 12:50:00,117.92,118.03,117.79,118.0,57065.0,107.8005,107.901,107.6816,107.8736,57065.0
2020-08-18 13:00:00,117.98,118.0,117.59,117.66,98226.0,107.8553,107.8736,107.4988,107.5628,98226.0
2020-08-18 13:10:00,117.67,117.89,117.62,117.83,277895.0,107.5719,107.773,107.5262,107.7182,277895.0
2020-08-18 13:20:00,117.86,117.86,117.24,117.38,86200.0,107.7456,107.7456,107.1788,107.3068,86200.0
2020-08-18 13:30:00,117.39,117.73,117.33,117.7,107613.0,107.3159,107.6268,107.2611,107.5993,107613.0
2020-08-18 13:40:00,117.71,117.84,117.19,117.58,119939.0,107.6085,107.7273,107.1331,107.4896,119939.0
2020-08-18 13:50:00,117.54,117.57,117.35,117.36,31321.0,107.4531,107.4805,107.2794,107.2885,31321.0
2020-08-18 14:00:00,117.36,117.69,117.3,117.69,43575.0,107.2885,107.5902,107.2337,107.5902,43575.0
2020-08-18 14:10:00,117.72,117.85,117.68,117.7,119848.0,107.6176,107.7365,107.581,107.5993,119848.0
2020-08-18 14:20:00,117.7,117.75,117.44,117.45,43454.0,107.5993,107.645,107.3616,107.3708,43454.0
2020-08-18 14:30:00,117.48,117.61,117.45,117.51,114368.0,107.3982,107.5171,107.3708,107.4256,114368.0
2020-08-18 14:40:00,117.52,117.6,117.5,117.53,33550.0,107.4348,107.5079,107.4165,107.4439,33550.0
2020-08-18 14:50:00,117.51,117.59,117.45,117.54,27718.0,107.4256,107.4988,107.3708,107.4531,27718.0
2020-08-18 15:00:00,117.54,117.66,117.53,117.66,40464.0,107.4531,107.5628,107.4439,107.5628,40464.0
2020-08-18 15:10:00,117.66,117.84,117.59,117.74,107119.0,107.5628,107.7273,107.4988,107.6359,107119.0
2020-08-18 15:20:00,117.77,117.9,117.73,117.86,49749.0,107.6633,107.7822,107.6268,107.7456,49749.0
2020-08-18 15:30:00,117.86,117.97,117.78,117.88,84871.0,107.7456,107.8462,107.6725,107.7639,84871.0
2020-08-18 15:40:00,117.88,117.98,117.63,117.77,242370.0,107.7639,107.8553,107.5353,107.6633,242370.0
2020-08-18 15:50:00,117.75,118.03,117.7,117.88,327114.0,107.645,107.901,107.5993,107.7639,327114.0
2020-08-19 09:30:00,118.5,118.99,117.59,118.13,216628.0,108.3307,108.7786,107.4988,107.9924,216628.0
2020-08-19 09:40:00,118.03,118.58,117.72,118.52,75724.0,107.901,108.4038,107.6176,108.349,75724.0
2020-08-19 09:50:00,118.52,118.77,118.08,118.32,77624.0,108.349,108.5775,107.9467,108.1661,77624.0
2020-08-19 10:00:00,118.26,118.64,118.11,118.4,76331.0,108.1113,108.4587,107.9741,108.2393,76331.0
2020-08-19 10:10:00,118.43,118.5,117.78,117.84,70427.0,108.2667,108.3307,107.6725,107.7273,70427.0
2020-08-19 10:20:00,117.81,119.0,117.78,118.66,165449.0,107.6999,108.7878,107.6725,108.4769,165449.0
2020-08-19 10:30:00,118.61,119.07,118.12,118.38,170949.0,108.4312,108.8518,107.9833,108.221,170949.0
2020-08-19 10:40:00,118.4,119.07,118.11,118.25,164014.0,108.2393,108.8518,107.9741,108.1021,164014.0
2020-08-19 10:50:00,118.27,118.64,118.08,118.57,81596.0,108.1204,108.4587,107.9467,108.3947,81596.0
2020-08-19 11:00:00,118.58,118.82,118.19,118.29,74549.0,108.4038,108.6232,108.0473,108.1387,74549.0
2020-08-19 11:10:00,118.36,118.44,118.15,118.4,58844.0,108.2027,108.2758,108.0107,108.2393,58844.0
2020-08-19 11:20:00,118.39,118.59,118.28,118.48,44956.0,108.2301,108.413,108.1296,108.3124,44956.0
2020-08-19 11:30:00,118.47,118.69,118.35,118.6,59322.0,108.3033,108.5044,108.1935,108.4221,59322.0
2020-08-19 11:40:00,118.62,118.74,118.59,118.72,41397.0,108.4404,108.5501,108.413,108.5318,41397.0
2020-08-19 11:50:00,118.73,119.07,118.7,118.99,71453.0,108.5409,108.8518,108.5135,108.7786,71453.0
2020-08-19 12:00:00,119.0,119.36,118.63,119.03,71228.0,108.7878,109.1169,108.4495,108.8152,71228.0
2020-08-19 12:10:00,119.04,119.47,118.96,119.0,70319.0,108.8243,109.2174,108.7512,108.7878,70319.0
2020-08-19 12:20:00,119.0,119.15,118.89,119.04,46241.0,108.7878,108.9249,108.6872,108.8243,46241.0
2020-08-19 12:30:00,119.07,119.08,118.72,118.8,34948.0,108.8518,108.8609,108.5318,108.6049,34948.0
2020-08-19 12:40:00,118.79,118.8,118.52,118.52,43233.0,108.5958,108.6049,108.349,108.349,43233.0
2020-08-19 12:50:00,118.52,118.58,118.48,118.57,20182.0,108.349,108.4038,108.3124,108.3947,20182.0
2020-08-19 13:00:00,118.57,118.6,118.25,118.41,27650.0,108.3947,108.4221,108.1021,108.2484,27650.0
2020-08-19 13:10:00,118.39,118.41,118.25,118.38,13487.0,108.2301,108.2484,108.1021,108.221,13487.0
2020-08-19 13:20:00,118.38,118.43,118.22,118.34,21127.0,108.221,108.2667,108.0747,108.1844,21127.0
2020-08-19 13:30:00,118.37,118.56,118.37,118.53,18662.0,108.2118,108.3855,108.2118,108.3581,18662.0
2020-08-19 13:40:00,118.54,118.65,118.5,118.65,20773.0,108.3672,108.4678,108.3307,108.4678,20773.0
2020-08-19 13:50:00,118.65,118.65,118.46,118.5,23984.0,108.4678,108.4678,108.2941,108.3307,23984.0
2020-08-19 14:00:00,118.5,118.61,118.31,118.44,33657.0,108.3307,108.4312,108.157,108.2758,33657.0
2020-08-19 14:10:00,118.45,118.45,118.11,118.16,48027.0,108.285,108.285,107.9741,108.0199,48027.0
2020-08-19 14:20:00,118.15,118.18,117.77,118.06,127922.0,108.0107,108.0381,107.6633,107.9284,127922.0
2020-08-19 14:30:00,118.09,118.19,117.96,118.15,75771.0,107.9559,108.0473,107.837,108.0107,75771.0
2020-08-19 14:40:00,118.15,118.21,118.03,118.17,32043.0,108.0107,108.0656,107.901,108.029,32043.0
2020-08-19 14:50:00,118.14,118.27,118.0,118.12,46459.0,108.0016,108.1204,107.8736,107.9833,46459.0
2020-08-19 15:00:00,118.1,118.16,117.89,117.96,56639.0,107.965,108.0199,107.773,107.837,56639.0
2020-08-19 15:10:00,117.97,118.05,117.87,117.88,36332.0,107.8462,107.9193,107.7547,107.7639,36332.0
2020-08-19 15:20:00,117.9,117.94,117.79,117.86,50729.0,107.7822,107.8187,107.6816,107.7456,50729.0
2020-08-19 15:30:00,117.86,118.14,117.83,118.02,90170.0,107.7456,108.0016,107.7182,107.8919,90170.0
2020-08-19 15:40:00,118.0,118.1,117.62,117.67,106512.0,107.8736,107.965,107.5262,107.5719,106512.0
2020-08-19 15:50:00,117.61,118.24,117.51,118.15,505272.0,107.5171,108.093,107.4256,108.0107,505272.0
2020-08-20 09:30:00,117.72,117.91,117.1,117.7,160661.0,107.6176,107.7913,107.0508,107.5993,160661.0
2020-08-20 09:40:00,117.75,118.38,117.67,118.11,65178.0,107.645,108.221,107.5719,107.9741,65178.0
2020-08-20 09:50:00,118.15,118.5,118.11,118.3,49354.0,108.0107,108.3307,107.9741,108.1478,49354.0
2020-08-20 10:00:00,118.28,118.33,117.98,118.03,54217.0,108.1296,108.1753,107.8553,107.901,54217.0
2020-08-20 10:10:00,118.07,118.19,117.97,118.15,42438.0,107.9376,108.0473,107.8462,108.0107,42438.0
2020-08-20 10:20:00,118.15,118.22,117.88,117.92,51763.0,108.0107,108.0747,107.7639,107.8005,51763.0
2020-08-20 10:30:00,117.92,118.02,117.45,117.46,78473.0,107.8005,107.8919,107.3708,107.3799,78473.0
2020-08-20 10:40:00,117.44,117.64,117.42,117.49,44697.0,107.3616,107.5445,107.3434,107.4074,44697.0
2020-08-20 10:50:00,117.51,117.8,117.22,117.31,39646.0,107.4256,107.6907,107.1605,107.2428,39646.0
2020-08-20 11:00:00,117.31,117.36,116.64,116.68,63258.0,107.2428,107.2885,106.6303,106.6669,63258.0
2020-08-20 11:10:00,116.66,116.83,116.64,116.82,28397.0,106.6486,106.804,106.6303,106.7948,28397.0
2020-08-20 11:20:00,116.81,116.99,116.78,116.88,22223.0,106.7857,106.9503,106.7583,106.8497,22223.0
2020-08-20 11:30:00,116.89,117.09,116.8,116.97,40934.0,106.8588,107.0417,106.7766,106.932,40934.0
2020-08-20 11:40:00,116.98,117.05,116.82,116.82,45007.0,106.9411,107.0051,106.7948,106.7948,45007.0
2020-08-20 11:50:00,116.8,117.14,116.74,116.96,43584.0,106.7766,107.0874,106.7217,106.9228,43584.0
2020-08-20 12:00:00,116.94,117.19,116.84,117.12,27039.0,106.9046,107.1331,106.8131,107.0691,27039.0
2020-08-20 12:10:00,117.12,117.22,117.07,117.11,17967.0,107.0691,107.1605,107.0234,107.06,17967.0
2020-08-20 12:20:00,117.12,117.28,117.06,117.26,23677.0,107.0691,107.2154,107.0143,107.1971,23677.0
2020-08-20 12:30:00,117.27,117.31,117.18,117.28,24863.0,107.2062,107.2428,107.124,107.2154,24863.0
2020-08-20 12:40:00,117.28,117.29,117.04,117.1,17145.0,107.2154,107.2245,106.996,107.0508,17145.0
2020-08-20 12:50:00,117.09,117.16,117.0,117.0,18823.0,107.0417,107.1057,106.9594,106.9594,18823.0
2020-08-20 13:00:00,116.99,117.26,116.96,117.26,16871.0,106.9503,107.1971,106.9228,107.1971,16871.0
2020-08-20 13:10:00,117.26,117.32,117.14,117.3,23205.0,107.1971,107.2519,107.0874,107.2337,23205.0
2020-08-20 13:20:00,117.29,117.32,117.26,117.27,15839.0,107.2245,107.2519,107.1971,107.2062,15839.0
2020-08-20 13:30:00,117.27,117.35,117.21,117.26,20767.0,107.2062,107.2794,107.1514,107.1971,20767.0
2020-08-20 13:40:00,117.26,117.33,117.19,117.23,37849.0,107.1971,107.2611,107.1331,107.1697,37849.0
2020-08-20 13:50:00,117.24,117.34,117.23,117.29,19000.0,107.1788,107.2702,107.1697,107.2245,19000.0
2020-08-20 14:00:00,117.3,117.39,117.11,117.13,26407.0,107.2337,107.3159,107.06,107.0782,26407.0
2020-08-20 14:10:00,117.15,117.24,117.07,117.13,20791.0,107.0965,107.1788,107.0234,107.0782,20791.0
2020-08-20 14:20:00,117.13,117.4,117.08,117.13,41114.0,107.0782,107.3251,107.0325,107.0782,41114.0
2020-08-20 14:30:00,117.12,117.36,117.1,117.31,21412.0,107.0691,107.2885,107.0508,107.2428,21412.0
2020-08-20 14:40:00,117.3,117.35,117.19,117.33,22602.0,107.2337,107.2794,107.1331,107.2611,22602.0
2020-08-20 14:50:00,117.33,117.37,117.27,117.34,19320.0,107.2611,107.2976,107.2062,107.2702,19320.0
2020-08-20 15:00:00,117.33,117.57,117.32,117.51,36301.0,107.2611,107.4805,107.2519,107.4256,36301.0
2020-08-20 15:10:00,117.52,117.53,117.37,117.38,34193.0,107.4348,107.4439,107.2976,107.3068,34193.0
2020-08-20 15:20:00,117.36,117.37,117.15,117.25,31731.0,107.2885,107.2976,107.0965,107.1879,31731.0
2020-08-20 15:30:00,117.26,117.62,117.24,117.6,91659.0,107.1971,107.5262,107.1788,107.5079,91659.0
2020-08-20 15:40:00,117.59,117.93,117.58,117.85,102507.0,107.4988,107.8096,107.4896,107.7365,102507.0
2020-08-20 15:50:00,117.86,117.97,117.41,117.41,226941.0,107.7456,107.8462,107.3342,107.3342,226941.0
2020-08-21 09:30:00,117.07,117.23,115.77,116.08,186343.0,107.0234,107.1697,105.835,106.1184,186343.0
2020-08-21 09:40:00,116.09,116.7,115.83,116.59,75432.0,106.1275,106.6851,105.8898,106.5846,75432.0
2020-08-21 09:50:00,116.5,116.8,116.25,116.74,42692.0,106.5023,106.7766,106.2738,106.7217,42692.0
2020-08-21 10:00:00,116.74,116.77,116.31,116.52,45071.0,106.7217,106.7491,106.3286,106.5206,45071.0
2020-08-21 10:10:00,116.52,116.52,116.14,116.14,40478.0,106.5206,106.5206,106.1732,106.1732,40478.0
2020-08-21 10:20:00,116.12,116.23,115.92,115.96,40774.0,106.1549,106.2555,105.9721,106.0087,40774.0
2020-08-21 10:30:00,115.97,116.28,115.74,116.28,36979.0,106.0178,106.3012,105.8075,106.3012,36979.0
2020-08-21 10:40:00,116.3,116.6,116.23,116.54,84190.0,106.3195,106.5937,106.2555,106.5389,84190.0
2020-08-21 10:50:00,116.55,116.6,116.27,116.37,41871.0,106.548,106.5937,106.292,106.3835,41871.0
2020-08-21 11:00:00,116.4,116.43,116.03,116.09,38715.0,106.4109,106.4383,106.0726,106.1275,38715.0
2020-08-21 11:10:00,116.1,116.17,115.98,116.07,31277.0,106.1366,106.2006,106.0269,106.1092,31277.0
2020-08-21 11:20:00,116.1,116.45,116.1,116.38,35908.0,106.1366,106.4566,106.1366,106.3926,35908.0
2020-08-21 11:30:00,116.37,116.43,116.11,116.16,21732.0,106.3835,106.4383,106.1458,106.1915,21732.0
2020-08-21 11:40:00,116.13,116.24,116.09,116.13,18773.0,106.1641,106.2646,106.1275,106.1641,18773.0
2020-08-21 11:50:00,116.12,116.24,116.03,116.03,25375.0,106.1549,106.2646,106.0726,106.0726,25375.0
2020-08-21 12:00:00,116.03,116.62,115.98,116.44,33392.0,106.0726,106.612,106.0269,106.4475,33392.0
2020-08-21 12:10:00,116.45,116.59,116.39,116.46,24223.0,106.4566,106.5846,106.4018,106.4657,24223.0
2020-08-21 12:20:00,116.47,116.52,116.33,116.42,26689.0,106.4749,106.5206,106.3469,106.4292,26689.0
2020-08-21 12:30:00,116.41,116.47,116.36,116.42,21985.0,106.42,106.4749,106.3743,106.4292,21985.0
2020-08-21 12:40:00,116.41,116.5,116.36,116.46,17687.0,106.42,106.5023,106.3743,106.4657,17687.0
2020-08-21 12:50:00,116.45,116.46,116.25,116.39,37814.0,106.4566,106.4657,106.2738,106.4018,37814.0
2020-08-21 13:00:00,116.41,116.46,116.2,116.41,41648.0,106.42,106.4657,106.2281,106.42,41648.0
2020-08-21 13:10:00,116.43,116.44,116.29,116.34,46377.0,106.4383,106.4475,106.3103,106.356,46377.0
2020-08-21 13:20:00,116.32,116.32,116.16,116.2,34032.0,106.3378,106.3378,106.1915,106.2281,34032.0
2020-08-21 13:30:00,116.19,116.19,116.07,116.1,27101.0,106.2189,106.2189,106.1092,106.1366,27101.0
2020-08-21 13:40:00,116.09,116.21,116.05,116.2,17365.0,106.1275,106.2372,106.0909,106.2281,17365.0
2020-08-21 13:50:00,116.17,116.33,116.13,116.22,87012.0,106.2006,106.3469,106.1641,106.2463,87012.0
2020-08-21 14:00:00,116.24,116.38,116.2,116.29,30080.0,106.2646,106.3926,106.2281,106.3103,30080.0
2020-08-21 14:10:00,116.3,116.32,116.01,116.09,50430.0,106.3195,106.3378,106.0544,106.1275,50430.0
2020-08-21 14:20:00,116.08,116.13,115.9,115.91,30544.0,106.1184,106.1641,105.9538,105.9629,30544.0
2020-08-21 14:30:00,115.91,116.11,115.88,116.1,37158.0,105.9629,106.1458,105.9355,106.1366,37158.0
2020-08-21 14:40:00,116.09,116.14,115.98,116.04,32309.0,106.1275,106.1732,106.0269,106.0818,32309.0
2020-08-21 14:50:00,116.04,116.35,116.04,116.15,67641.0,106.0818,106.3652,106.0818,106.1823,67641.0
2020-08-21 15:00:00,116.15,116.25,116.02,116.08,47300.0,106.1823,106.2738,106.0635,106.1184,47300.0
2020-08-21 15:10:00,116.09,116.11,115.97,115.98,35742.0,106.1275,106.1458,106.0178,106.0269,35742.0
2020-08-21 15:20:00,115.99,116.02,115.87,115.9,36761.0,106.0361,106.0635,105.9264,105.9538,36761.0
2020-08-21 15:30:00,115.9,116.05,115.88,115.97,47382.0,105.9538,106.0909,105.9355,106.0178,47382.0
2020-08-21 15:40:00,115.96,115.99,115.84,115.87,61213.0,106.0087,106.0361,105.8989,105.9264,61213.0
2020-08-21 15:50:00,115.88,116.21,115.88,116.13,242010.0,105.9355,106.2372,105.9355,106.1641,242010.0
2020-08-24 09:30:00,116.98,117.23,116.66,117.06,67472.0,106.9411,107.1697,106.6486,107.0143,67472.0
2020-08-24 09:40:00,117.03,117.54,117.02,117.23,35113.0,106.9868,107.4531,106.9777,107.1697,35113.0
2020-08-24 09:50:00,117.3,117.3,116.89,117.02,34686.0,107.2337,107.2337,106.8588,106.9777,34686.0
2020-08-24 10:00:00,117.07,117.19,116.89,117.17,25462.0,107.0234,107.1331,106.8588,107.1148,25462.0
2020-08-24 10:10:00,117.17,117.33,117.04,117.25,97908.0,107.1148,107.2611,106.996,107.1879,97908.0
2020-08-24 10:20:00,117.28,117.31,117.01,117.11,35264.0,107.2154,107.2428,106.9685,107.06,35264.0
2020-08-24 10:30:00,117.12,117.12,116.86,116.97,24365.0,107.0691,107.0691,106.8314,106.932,24365.0
2020-08-24 10:40:00,116.95,116.95,116.6,116.71,28715.0,106.9137,106.9137,106.5937,106.6943,28715.0
2020-08-24 10:50:00,116.71,116.81,116.57,116.73,33671.0,106.6943,106.7857,106.5663,106.7126,33671.0
2020-08-24 11:00:00,116.72,116.93,116.64,116.78,42411.0,106.7034,106.8954,106.6303,106.7583,42411.0
2020-08-24 11:10:00,116.75,116.88,116.72,116.78,14066.0,106.7309,106.8497,106.7034,106.7583,14066.0
2020-08-24 11:20:00,116.77,116.78,116.55,116.67,60795.0,106.7491,106.7583,106.548,106.6577,60795.0
2020-08-24 11:30:00,116.64,116.75,116.55,116.57,20123.0,106.6303,106.7309,106.548,106.5663,20123.0
2020-08-24 11:40:00,116.59,116.81,116.59,116.72,32823.0,106.5846,106.7857,106.5846,106.7034,32823.0
2020-08-24 11:50:00,116.71,116.72,116.56,116.64,22823.0,106.6943,106.7034,106.5572,106.6303,22823.0
2020-08-24 12:00:00,116.66,116.76,116.58,116.65,23546.0,106.6486,106.74,106.5754,106.6394,23546.0
2020-08-24 12:10:00,116.65,116.72,116.56,116.56,29165.0,106.6394,106.7034,106.5572,106.5572,29165.0
2020-08-24 12:20:00,116.59,116.59,116.41,116.42,20270.0,106.5846,106.5846,106.42,106.4292,20270.0
2020-08-24 12:30:00,116.43,116.52,116.38,116.39,18103.0,106.4383,106.5206,106.3926,106.4018,18103.0
2020-08-24 12:40:00,116.43,116.48,116.34,116.41,15600.0,106.4383,106.484,106.356,106.42,15600.0
2020-08-24 12:50:00,116.4,116.44,116.22,116.36,21677.0,106.4109,106.4475,106.2463,106.3743,21677.0
2020-08-24 13:00:00,116.34,116.59,116.34,116.57,23984.0,106.356,106.5846,106.356,106.5663,23984.0
2020-08-24 13:10:00,116.58,116.62,116.53,116.59,15196.0,106.5754,106.612,106.5297,106.5846,15196.0
2020-08-24 13:20:00,116.59,116.64,116.49,116.5,24699.0,106.5846,106.6303,106.4932,106.5023,24699.0
2020-08-24 13:30:00,116.5,116.52,116.42,116.49,18247.0,106.5023,106.5206,106.4292,106.4932,18247.0
2020-08-24 13:40:00,116.5,116.54,116.28,116.35,23995.0,106.5023,106.5389,106.3012,106.3652,23995.0
2020-08-24 13:50:00,116.35,116.54,116.35,116.47,22147.0,106.3652,106.5389,106.3652,106.4749,22147.0
2020-08-24 14:00:00,116.49,116.61,116.41,116.57,26007.0,106.4932,106.6029,106.42,106.5663,26007.0
2020-08-24 14:10:00,116.58,116.67,116.5,116.59,13813.0,106.5754,106.6577,106.5023,106.5846,13813.0
2020-08-24 14:20:00,116.59,116.61,116.5,116.57,16711.0,106.5846,106.6029,106.5023,106.5663,16711.0
2020-08-24 14:30:00,116.56,116.58,116.38,116.4,17425.0,106.5572,106.5754,106.3926,106.4109,17425.0
2020-08-24 14:40:00,116.39,116.39,116.3,116.36,16159.0,106.4018,106.4018,106.3195,106.3743,16159.0
2020-08-24 14:50:00,116.38,116.4,116.26,116.3,27491.0,106.3926,106.4109,106.2829,106.3195,27491.0
2020-08-24 15:00:00,116.29,116.42,116.23,116.32,43275.0,106.3103,106.4292,106.2555,106.3378,43275.0
2020-08-24 15:10:00,116.32,116.49,116.23,116.48,48923.0,106.3378,106.4932,106.2555,106.484,48923.0
2020-08-24 15:20:00,116.47,116.71,116.45,116.64,32385.0,106.4749,106.6943,106.4566,106.6303,32385.0
2020-08-24 15:30:00,116.65,116.67,116.5,116.6,46244.0,106.6394,106.6577,106.5023,106.5937,46244.0
2020-08-24 15:40:00,116.61,116.71,116.58,116.71,54597.0,106.6029,106.6943,106.5754,106.6943,54597.0
2020-08-24 15:50:00,116.73,117.26,116.61,117.26,161326.0,106.7126,107.1971,106.6029,107.1971,161326.0
2020-08-25 09:30:00,117.4,118.15,117.4,117.95,71493.0,107.3251,108.0107,107.3251,107.8279,71493.0
2020-08-25 09:40:00,117.95,118.24,117.78,117.85,41206.0,107.8279,108.093,107.6725,107.7365,41206.0
2020-08-25 09:50:00,117.83,118.42,117.83,118.41,55016.0,107.7182,108.2575,107.7182,108.2484,55016.0
2020-08-25 10:00:00,118.38,118.43,117.93,117.94,36977.0,108.221,108.2667,107.8096,107.8187,36977.0
2020-08-25 10:10:00,117.94,118.19,117.71,117.96,43532.0,107.8187,108.0473,107.6085,107.837,43532.0
2020-08-25 10:20:00,117.9,117.96,117.7,117.85,32651.0,107.7822,107.837,107.5993,107.7365,32651.0
2020-08-25 10:30:00,117.82,118.0,117.71,117.9,30770.0,107.709,107.8736,107.6085,107.7822,30770.0
2020-08-25 10:40:00,117.92,118.03,117.71,117.81,35236.0,107.8005,107.901,107.6085,107.6999,35236.0
2020-08-25 10:50:00,117.78,117.82,117.59,117.82,28175.0,107.6725,107.709,107.4988,107.709,28175.0
2020-08-25 11:00:00,117.78,117.94,117.75,117.89,78777.0,107.6725,107.8187,107.645,107.773,78777.0
2020-08-25 11:10:00,117.92,117.92,117.67,117.73,27336.0,107.8005,107.8005,107.5719,107.6268,27336.0
2020-08-25 11:20:00,117.74,117.74,117.51,117.56,50090.0,107.6359,107.6359,107.4256,107.4713,50090.0
2020-08-25 11:30:00,117.59,117.62,117.4,117.54,31539.0,107.4988,107.5262,107.3251,107.4531,31539.0
2020-08-25 11:40:00,117.54,117.64,117.44,117.57,29470.0,107.4531,107.5445,107.3616,107.4805,29470.0
2020-08-25 11:50:00,117.58,117.74,117.57,117.7,21001.0,107.4896,107.6359,107.4805,107.5993,21001.0
2020-08-25 12:00:00,117.72,118.04,117.7,118.0,33869.0,107.6176,107.9102,107.5993,107.8736,33869.0
2020-08-25 12:10:00,118.0,118.31,117.93,118.26,50607.0,107.8736,108.157,107.8096,108.1113,50607.0
2020-08-25 12:20:00,118.29,118.29,118.13,118.23,41162.0,108.1387,108.1387,107.9924,108.0838,41162.0
2020-08-25 12:30:00,118.24,118.42,118.16,118.39,25512.0,108.093,108.2575,108.0199,108.2301,25512.0
2020-08-25 12:40:00,118.38,118.5,118.31,118.48,25003.0,108.221,108.3307,108.157,108.3124,25003.0
2020-08-25 12:50:00,118.44,118.68,118.41,118.65,42109.0,108.2758,108.4952,108.2484,108.4678,42109.0
2020-08-25 13:00:00,118.65,118.81,118.59,118.7,34136.0,108.4678,108.6141,108.413,108.5135,34136.0
2020-08-25 13:10:00,118.67,118.9,118.66,118.83,23187.0,108.4861,108.6963,108.4769,108.6324,23187.0
2020-08-25 13:20:00,118.82,118.92,118.73,118.83,25107.0,108.6232,108.7146,108.5409,108.6324,25107.0
2020-08-25 13:30:00,118.84,118.97,118.84,118.88,17775.0,108.6415,108.7603,108.6415,108.6781,17775.0
2020-08-25 13:40:00,118.89,118.96,118.86,118.93,15044.0,108.6872,108.7512,108.6598,108.7238,15044.0
2020-08-25 13:50:00,118.94,119.36,118.78,118.85,54240.0,108.7329,109.1169,108.5866,108.6506,54240.0
2020-08-25 14:00:00,118.85,119.06,118.82,119.01,64092.0,108.6506,108.8426,108.6232,108.7969,64092.0
2020-08-25 14:10:00,119.04,119.12,118.91,119.01,30154.0,108.8243,108.8975,108.7055,108.7969,30154.0
2020-08-25 14:20:00,119.05,119.2,118.96,118.98,29687.0,108.8335,108.9706,108.7512,108.7695,29687.0
2020-08-25 14:30:00,118.98,119.24,118.97,119.2,32774.0,108.7695,109.0072,108.7603,108.9706,32774.0
2020-08-25 14:40:00,119.2,119.25,119.06,119.22,33796.0,108.9706,109.0163,108.8426,108.9889,33796.0
2020-08-25 14:50:00,119.21,119.45,118.23,119.29,127392.0,108.9797,109.1991,108.0838,109.0529,127392.0
2020-08-25 15:00:00,119.28,119.44,119.25,119.37,39106.0,109.0437,109.19,109.0163,109.126,39106.0
2020-08-25 15:10:00,119.36,119.44,119.31,119.36,34083.0,109.1169,109.19,109.0712,109.1169,34083.0
2020-08-25 15:20:00,119.37,119.53,119.35,119.51,83302.0,109.126,109.2723,109.1077,109.254,83302.0
2020-08-25 15:30:00,119.5,119.59,119.45,119.51,75530.0,109.2449,109.3271,109.1991,109.254,75530.0
2020-08-25 15:40:00,119.5,119.82,119.47,119.73,99844.0,109.2449,109.5374,109.2174,109.4551,99844.0
2020-08-25 15:50:00,119.73,120.0,119.64,119.9,334778.0,109.4551,109.702,109.3728,109.6105,334778.0
2020-08-26 09:30:00,119.91,119.91,118.98,119.02,125500.0,109.6197,109.6197,108.7695,108.8061,125500.0
2020-08-26 09:40:00,119.05,119.48,118.99,119.48,105690.0,108.8335,109.2266,108.7786,109.2266,105690.0
2020-08-26 09:50:00,119.46,119.83,119.43,119.52,54964.0,109.2083,109.5465,109.1809,109.2631,54964.0
2020-08-26 10:00:00,119.54,119.65,119.4,119.65,46590.0,109.2814,109.382,109.1534,109.382,46590.0
2020-08-26 10:10:00,119.64,119.68,119.32,119.42,47306.0,109.3728,109.4094,109.0803,109.1717,47306.0
2020-08-26 10:20:00,119.39,119.75,119.31,119.57,51426.0,109.1443,109.4734,109.0712,109.3089,51426.0
2020-08-26 10:30:00,119.55,120.34,119.51,120.15,84359.0,109.2906,110.0128,109.254,109.8391,84359.0
2020-08-26 10:40:00,120.16,120.5,120.14,120.44,39233.0,109.8482,110.159,109.8299,110.1042,39233.0
2020-08-26 10:50:00,120.44,120.53,120.27,120.29,47892.0,110.1042,110.1865,109.9488,109.9671,47892.0
2020-08-26 11:00:00,120.29,120.37,119.99,120.31,47314.0,109.9671,110.0402,109.6928,109.9853,47314.0
2020-08-26 11:10:00,120.33,120.33,119.81,119.83,56218.0,110.0036,110.0036,109.5283,109.5465,56218.0
2020-08-26 11:20:00,119.88,119.99,119.85,119.93,18401.0,109.5922,109.6928,109.5648,109.638,18401.0
2020-08-26 11:30:00,119.96,120.29,119.95,120.29,36750.0,109.6654,109.9671,109.6562,109.9671,36750.0
2020-08-26 11:40:00,120.28,120.57,120.27,120.55,26833.0,109.9579,110.223,109.9488,110.2048,26833.0
2020-08-26 11:50:00,120.55,120.62,120.42,120.55,21824.0,110.2048,110.2687,110.0859,110.2048,21824.0
2020-08-26 12:00:00,120.57,120.85,120.56,120.81,36473.0,110.223,110.479,110.2139,110.4424,36473.0
2020-08-26 12:10:00,120.81,120.95,120.81,120.95,41338.0,110.4424,110.5704,110.4424,110.5704,41338.0
2020-08-26 12:20:00,120.95,120.96,120.8,120.82,26975.0,110.5704,110.5796,110.4333,110.4516,26975.0
2020-08-26 12:30:00,120.8,120.84,120.64,120.69,32342.0,110.4333,110.4699,110.287,110.3327,32342.0
2020-08-26 12:40:00,120.69,120.8,120.6,120.62,42145.0,110.3327,110.4333,110.2505,110.2687,42145.0
2020-08-26 12:50:00,120.64,120.75,120.55,120.64,30019.0,110.287,110.3876,110.2048,110.287,30019.0
2020-08-26 13:00:00,120.65,120.87,120.63,120.77,39689.0,110.2962,110.4973,110.2779,110.4059,39689.0
2020-08-26 13:10:00,120.77,120.85,120.7,120.81,55257.0,110.4059,110.479,110.3419,110.4424,55257.0
2020-08-26 13:20:00,120.81,120.89,120.74,120.88,75310.0,110.4424,110.5156,110.3784,110.5064,75310.0
2020-08-26 13:30:00,120.88,121.06,120.88,121.0,72694.0,110.5064,110.671,110.5064,110.6161,72694.0
2020-08-26 13:40:00,120.99,121.09,120.88,121.09,87736.0,110.607,110.6984,110.5064,110.6984,87736.0
2020-08-26 13:50:00,121.09,121.25,121.01,121.08,74813.0,110.6984,110.8447,110.6253,110.6893,74813.0
2020-08-26 14:00:00,121.09,121.16,120.99,121.07,41505.0,110.6984,110.7624,110.607,110.6801,41505.0
2020-08-26 14:10:00,121.08,121.09,120.86,120.88,40394.0,110.6893,110.6984,110.4881,110.5064,40394.0
2020-08-26 14:20:00,120.88,121.01,120.85,120.98,62885.0,110.5064,110.6253,110.479,110.5978,62885.0
2020-08-26 14:30:00,120.98,121.04,120.85,120.9,51126.0,110.5978,110.6527,110.479,110.5247,51126.0
2020-08-26 14:40:00,120.91,120.98,120.81,120.9,33400.0,110.5339,110.5978,110.4424,110.5247,33400.0
2020-08-26 14:50:00,120.91,121.0,120.74,120.77,53396.0,110.5339,110.6161,110.3784,110.4059,53396.0
2020-08-26 15:00:00,120.76,120.95,120.7,120.88,44533.0,110.3967,110.5704,110.3419,110.5064,44533.0
2020-08-26 15:10:00,120.86,120.92,120.81,120.88,43352.0,110.4881,110.543,110.4424,110.5064,43352.0
2020-08-26 15:20:00,120.88,121.02,120.86,120.94,52576.0,110.5064,110.6344,110.4881,110.5613,52576.0
2020-08-26 15:30:00,120.93,120.95,120.53,120.54,59799.0,110.5521,110.5704,110.1865,110.1956,59799.0
2020-08-26 15:40:00,120.53,120.72,120.36,120.65,106281.0,110.1865,110.3602,110.0311,110.2962,106281.0
2020-08-26 15:50:00,120.67,120.81,120.43,120.47,247108.0,110.3145,110.4424,110.095,110.1316,247108.0
2020-08-27 09:30:00,120.95,120.97,119.39,119.39,65692.0,111.1463,111.1647,109.7128,109.7128,65692.0
2020-08-27 09:40:00,119.42,119.57,118.93,119.0,40988.0,109.7403,109.8782,109.29,109.3544,40988.0
2020-08-27 09:50:00,119.0,119.45,118.88,119.26,60394.0,109.3544,109.7679,109.2441,109.5933,60394.0
2020-08-27 10:00:00,119.32,119.34,118.81,118.81,47363.0,109.6484,109.6668,109.1798,109.1798,47363.0
2020-08-27 10:10:00,118.83,119.45,118.61,119.38,42059.0,109.1981,109.7679,108.996,109.7036,42059.0
2020-08-27 10:20:00,119.38,119.86,119.31,119.82,22189.0,109.7036,110.1447,109.6392,110.1079,22189.0
2020-08-27 10:30:00,119.8,119.8,119.54,119.71,22104.0,110.0895,110.0895,109.8506,110.0068,22104.0
2020-08-27 10:40:00,119.75,119.77,119.48,119.57,21296.0,110.0436,110.062,109.7955,109.8782,21296.0
2020-08-27 10:50:00,119.51,119.99,119.48,119.9,21195.0,109.823,110.2641,109.7955,110.1814,21195.0
2020-08-27 11:00:00,119.88,119.95,119.68,119.73,23359.0,110.163,110.2274,109.9793,110.0252,23359.0
2020-08-27 11:10:00,119.75,119.79,119.3,119.38,32736.0,110.0436,110.0803,109.6301,109.7036,32736.0
2020-08-27 11:20:00,119.35,119.38,119.11,119.25,37440.0,109.676,109.7036,109.4555,109.5841,37440.0
2020-08-27 11:30:00,119.26,119.42,119.09,119.38,26633.0,109.5933,109.7403,109.4371,109.7036,26633.0
2020-08-27 11:40:00,119.41,119.64,119.41,119.53,26270.0,109.7311,109.9425,109.7311,109.8414,26270.0
2020-08-27 11:50:00,119.54,119.58,119.09,119.09,22522.0,109.8506,109.8874,109.4371,109.4371,22522.0
2020-08-27 12:00:00,119.09,119.09,118.57,118.64,34540.0,109.4371,109.4371,108.9592,109.0236,34540.0
2020-08-27 12:10:00,118.61,118.78,118.52,118.55,15230.0,108.996,109.1522,108.9133,108.9408,15230.0
2020-08-27 12:20:00,118.52,118.55,118.39,118.41,17018.0,108.9133,108.9408,108.7938,108.8122,17018.0
2020-08-27 12:30:00,118.41,118.53,118.16,118.34,16859.0,108.8122,108.9225,108.5825,108.7479,16859.0
2020-08-27 12:40:00,118.37,118.39,118.11,118.17,13574.0,108.7754,108.7938,108.5365,108.5916,13574.0
2020-08-27 12:50:00,118.18,118.2,117.95,118.12,29200.0,108.6008,108.6192,108.3895,108.5457,29200.0
2020-08-27 13:00:00,118.07,118.33,118.0,118.22,16855.0,108.4998,108.7387,108.4354,108.6376,16855.0
2020-08-27 13:10:00,118.2,118.5,118.15,118.31,27335.0,108.6192,108.8949,108.5733,108.7203,27335.0
2020-08-27 13:20:00,118.32,118.97,118.27,118.86,1141825.0,108.7295,109.3268,108.6835,109.2257,1141825.0
2020-08-27 13:30:00,118.94,118.95,118.77,118.82,23992.0,109.2992,109.3084,109.143,109.189,23992.0
2020-08-27 13:40:00,118.82,118.98,118.78,118.93,17731.0,109.189,109.336,109.1522,109.29,17731.0
2020-08-27 13:50:00,118.93,119.22,118.66,119.21,16260.0,109.29,109.5565,109.0419,109.5473,16260.0
2020-08-27 14:00:00,119.19,119.38,119.15,119.31,14323.0,109.529,109.7036,109.4922,109.6392,14323.0
2020-08-27 14:10:00,119.32,119.49,119.27,119.37,16658.0,109.6484,109.8047,109.6025,109.6944,16658.0
2020-08-27 14:20:00,119.34,119.51,119.26,119.48,15999.0,109.6668,109.823,109.5933,109.7955,15999.0
2020-08-27 14:30:00,119.49,119.56,119.38,119.5,17741.0,109.8047,109.869,109.7036,109.8138,17741.0
2020-08-27 14:40:00,119.53,119.73,119.51,119.57,20011.0,109.8414,110.0252,109.823,109.8782,20011.0
2020-08-27 14:50:00,119.57,119.62,119.39,119.49,19784.0,109.8782,109.9241,109.7128,109.8047,19784.0
2020-08-27 15:00:00,119.49,119.6,119.28,119.39,32023.0,109.8047,109.9057,109.6117,109.7128,32023.0
2020-08-27 15:10:00,119.38,119.52,119.32,119.46,23680.0,109.7036,109.8322,109.6484,109.7771,23680.0
2020-08-27 15:20:00,119.44,119.59,119.29,119.36,24923.0,109.7587,109.8965,109.6209,109.6852,24923.0
2020-08-27 15:30:00,119.37,119.54,119.36,119.44,31553.0,109.6944,109.8506,109.6852,109.7587,31553.0
2020-08-27 15:40:00,119.39,119.51,119.19,119.26,32508.0,109.7128,109.823,109.529,109.5933,32508.0
2020-08-27 15:50:00,119.24,119.24,118.96,119.05,125230.0,109.5749,109.5749,109.3176,109.4003,125230.0
2020-08-28 09:30:00,119.13,119.4,118.29,118.36,46623.0,109.4738,109.7219,108.7019,108.7662,46623.0
2020-08-28 09:40:00,118.44,118.89,118.38,118.57,26940.0,108.8398,109.2533,108.7846,108.9592,26940.0
2020-08-28 09:50:00,118.59,118.94,118.47,118.94,37514.0,108.9776,109.2992,108.8673,109.2992,37514.0
2020-08-28 10:00:00,119.0,119.16,118.82,119.11,19994.0,109.3544,109.5014,109.189,109.4555,19994.0
2020-08-28 10:10:00,119.05,119.28,119.0,119.14,17277.0,109.4003,109.6117,109.3544,109.483,17277.0
2020-08-28 10:20:00,119.1,119.17,118.84,118.89,20413.0,109.4463,109.5106,109.2073,109.2533,20413.0
2020-08-28 10:30:00,118.81,118.91,118.39,118.68,29315.0,109.1798,109.2717,108.7938,109.0603,29315.0
2020-08-28 10:40:00,118.69,118.72,118.32,118.5,19135.0,109.0695,109.0971,108.7295,108.8949,19135.0
2020-08-28 10:50:00,118.52,118.52,118.29,118.46,19975.0,108.9133,108.9133,108.7019,108.8581,19975.0
2020-08-28 11:00:00,118.51,118.72,118.43,118.64,18697.0,108.9041,109.0971,108.8306,109.0236,18697.0
2020-08-28 11:10:00,118.65,118.72,118.54,118.6,18033.0,109.0327,109.0971,108.9317,108.9868,18033.0
2020-08-28 11:20:00,118.6,118.76,118.6,118.66,27570.0,108.9868,109.1338,108.9868,109.0419,27570.0
2020-08-28 11:30:00,118.63,118.65,118.51,118.54,20153.0,109.0144,109.0327,108.9041,108.9317,20153.0
2020-08-28 11:40:00,118.53,118.65,118.42,118.58,18898.0,108.9225,109.0327,108.8214,108.9684,18898.0
2020-08-28 11:50:00,118.59,118.69,118.49,118.59,21721.0,108.9776,109.0695,108.8857,108.9776,21721.0
2020-08-28 12:00:00,118.59,118.87,118.57,118.81,26407.0,108.9776,109.2349,108.9592,109.1798,26407.0
2020-08-28 12:10:00,118.8,118.86,118.71,118.76,23992.0,109.1706,109.2257,109.0879,109.1338,23992.0
2020-08-28 12:20:00,118.76,118.82,118.66,118.73,34437.0,109.1338,109.189,109.0419,109.1063,34437.0
2020-08-28 12:30:00,118.73,118.85,118.46,118.46,23258.0,109.1063,109.2165,108.8581,108.8581,23258.0
2020-08-28 12:40:00,118.45,118.63,118.44,118.6,26485.0,108.849,109.0144,108.8398,108.9868,26485.0
2020-08-28 12:50:00,118.61,118.84,118.56,118.75,21087.0,108.996,109.2073,108.95,109.1246,21087.0
2020-08-28 13:00:00,118.75,118.85,118.64,118.65,15104.0,109.1246,109.2165,109.0236,109.0327,15104.0
2020-08-28 13:10:00,118.71,118.73,118.58,118.66,20719.0,109.0879,109.1063,108.9684,109.0419,20719.0
2020-08-28 13:20:00,118.65,118.75,118.57,118.63,32135.0,109.0327,109.1246,108.9592,109.0144,32135.0
2020-08-28 13:30:00,118.65,118.81,118.55,118.79,26530.0,109.0327,109.1798,108.9408,109.1614,26530.0
2020-08-28 13:40:00,118.79,118.9,118.79,118.8,18783.0,109.1614,109.2625,109.1614,109.1706,18783.0
2020-08-28 13:50:00,118.83,118.94,118.8,118.87,17641.0,109.1981,109.2992,109.1706,109.2349,17641.0
2020-08-28 14:00:00,118.87,118.98,118.78,118.93,24629.0,109.2349,109.336,109.1522,109.29,24629.0
2020-08-28 14:10:00,118.95,119.26,118.93,119.26,30399.0,109.3084,109.5933,109.29,109.5933,30399.0
2020-08-28 14:20:00,119.26,119.42,119.22,119.28,48312.0,109.5933,109.7403,109.5565,109.6117,48312.0
2020-08-28 14:30:00,119.33,119.34,119.22,119.26,35679.0,109.6576,109.6668,109.5565,109.5933,35679.0
2020-08-28 14:40:00,119.25,119.41,119.23,119.39,37419.0,109.5841,109.7311,109.5657,109.7128,37419.0
2020-08-28 14:50:00,119.4,119.44,119.19,119.21,40255.0,109.7219,109.7587,109.529,109.5473,40255.0
2020-08-28 15:00:00,119.22,119.44,119.18,119.4,22652.0,109.5565,109.7587,109.5198,109.7219,22652.0
2020-08-28 15:10:00,119.4,119.55,119.39,119.55,25750.0,109.7219,109.8598,109.7128,109.8598,25750.0
2020-08-28 15:20:00,119.55,119.59,119.37,119.53,56587.0,109.8598,109.8965,109.6944,109.8414,56587.0
2020-08-28 15:30:00,119.52,119.59,119.35,119.37,64367.0,109.8322,109.8965,109.676,109.6944,64367.0
2020-08-28 15:40:00,119.36,119.52,119.36,119.41,57463.0,109.6852,109.8322,109.6852,109.7311,57463.0
2020-08-28 15:50:00,119.42,119.62,119.37,119.61,227912.0,109.7403,109.9241,109.6944,109.9149,227912.0
2020-08-31 09:30:00,118.14,118.98,118.13,118.39,74647.0,108.5641,109.336,108.5549,108.7938,74647.0
2020-08-31 09:40:00,118.4,118.4,117.65,117.81,99233.0,108.803,108.803,108.1138,108.2608,99233.0
2020-08-31 09:50:00,117.79,117.84,117.37,117.61,48895.0,108.2424,108.2884,107.8565,108.077,48895.0
2020-08-31 10:00:00,117.64,117.79,117.25,117.25,50093.0,108.1046,108.2424,107.7462,107.7462,50093.0
2020-08-31 10:10:00,117.26,117.31,117.02,117.05,48963.0,107.7554,107.8014,107.5349,107.5624,48963.0
2020-08-31 10:20:00,117.04,117.22,117.0,117.12,30205.0,107.5532,107.7186,107.5165,107.6268,30205.0
2020-08-31 10:30:00,117.12,117.29,117.06,117.21,26793.0,107.6268,107.783,107.5716,107.7095,26793.0
2020-08-31 10:40:00,117.2,117.21,117.0,117.17,31255.0,107.7003,107.7095,107.5165,107.6727,31255.0
2020-08-31 10:50:00,117.2,117.45,117.13,117.4,41021.0,107.7003,107.93,107.6359,107.8841,41021.0
2020-08-31 11:00:00,117.38,117.5,117.11,117.23,36218.0,107.8657,107.976,107.6176,107.7278,36218.0
2020-08-31 11:10:00,117.25,117.6,117.22,117.56,52354.0,107.7462,108.0678,107.7186,108.0311,52354.0
2020-08-31 11:20:00,117.57,117.63,117.37,117.41,32001.0,108.0403,108.0954,107.8565,107.8932,32001.0
2020-08-31 11:30:00,117.43,117.78,117.41,117.78,20025.0,107.9116,108.2333,107.8932,108.2333,20025.0
2020-08-31 11:40:00,117.76,118.06,117.74,117.93,24756.0,108.2149,108.4906,108.1965,108.3711,24756.0
2020-08-31 11:50:00,117.92,118.05,117.84,117.86,21549.0,108.3619,108.4814,108.2884,108.3068,21549.0
2020-08-31 12:00:00,117.88,118.06,117.78,117.79,13575.0,108.3252,108.4906,108.2333,108.2424,13575.0
2020-08-31 12:10:00,117.8,117.85,117.74,117.79,19041.0,108.2516,108.2976,108.1965,108.2424,19041.0
2020-08-31 12:20:00,117.8,117.91,117.78,117.89,15647.0,108.2516,108.3527,108.2333,108.3343,15647.0
2020-08-31 12:30:00,117.88,118.09,117.86,117.93,10730.0,108.3252,108.5181,108.3068,108.3711,10730.0
2020-08-31 12:40:00,117.95,117.99,117.65,117.68,10523.0,108.3895,108.4262,108.1138,108.1414,10523.0
2020-08-31 12:50:00,117.68,117.83,117.61,117.75,10721.0,108.1414,108.2792,108.077,108.2057,10721.0
2020-08-31 13:00:00,117.76,117.92,117.67,117.67,56132.0,108.2149,108.3619,108.1322,108.1322,56132.0
2020-08-31 13:10:00,117.65,117.68,117.54,117.62,19643.0,108.1138,108.1414,108.0127,108.0862,19643.0
2020-08-31 13:20:00,117.59,117.59,117.39,117.54,39934.0,108.0587,108.0587,107.8749,108.0127,39934.0
2020-08-31 13:30:00,117.55,117.64,117.51,117.64,23379.0,108.0219,108.1046,107.9851,108.1046,23379.0
2020-08-31 13:40:00,117.64,117.77,117.59,117.74,23477.0,108.1046,108.2241,108.0587,108.1965,23477.0
2020-08-31 13:50:00,117.73,117.89,117.69,117.83,49594.0,108.1873,108.3343,108.1506,108.2792,49594.0
2020-08-31 14:00:00,117.82,117.83,117.61,117.62,35446.0,108.27,108.2792,108.077,108.0862,35446.0
2020-08-31 14:10:00,117.62,117.85,117.59,117.62,25046.0,108.0862,108.2976,108.0587,108.0862,25046.0
2020-08-31 14:20:00,117.64,117.69,117.51,117.51,14724.0,108.1046,108.1506,107.9851,107.9851,14724.0
2020-08-31 14:30:00,117.5,117.6,117.48,117.58,18934.0,107.976,108.0678,107.9576,108.0495,18934.0
2020-08-31 14:40:00,117.57,117.66,117.49,117.51,25309.0,108.0403,108.123,107.9668,107.9851,25309.0
2020-08-31 14:50:00,117.52,117.54,117.29,117.36,28752.0,107.9943,108.0127,107.783,107.8473,28752.0
2020-08-31 15:00:00,117.37,117.48,117.29,117.46,26955.0,107.8565,107.9576,107.783,107.9392,26955.0
2020-08-31 15:10:00,117.45,117.46,117.13,117.13,25104.0,107.93,107.9392,107.6359,107.6359,25104.0
2020-08-31 15:20:00,117.11,117.21,116.94,117.21,36856.0,107.6176,107.7095,107.4613,107.7095,36856.0
2020-08-31 15:30:00,117.2,117.22,117.05,117.15,40052.0,107.7003,107.7186,107.5624,107.6543,40052.0
2020-08-31 15:40:00,117.14,117.29,117.03,117.17,83346.0,107.6451,107.783,107.5441,107.6727,83346.0
2020-08-31 15:50:00,117.15,117.33,116.8,116.83,333530.0,107.6543,107.8197,107.3327,107.3603,333530.0
2020-09-01 09:30:00,117.63,117.81,116.86,117.52,138501.0,108.0954,108.2608,107.3878,107.9943,138501.0
2020-09-01 09:40:00,117.56,118.18,117.23,118.06,98735.0,108.0311,108.6008,107.7278,108.4906,98735.0
2020-09-01 09:50:00,118.04,118.3,117.61,117.65,118161.0,108.4722,108.7111,108.077,108.1138,118161.0
2020-09-01 10:00:00,117.7,118.0,117.67,117.94,70689.0,108.1597,108.4354,108.1322,108.3803,70689.0
2020-09-01 10:10:00,117.97,118.23,117.81,118.1,26377.0,108.4079,108.6468,108.2608,108.5273,26377.0
2020-09-01 10:20:00,118.14,118.49,118.1,118.48,67722.0,108.5641,108.8857,108.5273,108.8765,67722.0
2020-09-01 10:30:00,118.48,118.52,118.27,118.47,20893.0,108.8765,108.9133,108.6835,108.8673,20893.0
2020-09-01 10:40:00,118.47,118.61,118.24,118.32,87571.0,108.8673,108.996,108.656,108.7295,87571.0
2020-09-01 10:50:00,118.35,118.43,118.14,118.21,18014.0,108.7571,108.8306,108.5641,108.6284,18014.0
2020-09-01 11:00:00,118.19,118.2,117.97,118.07,22201.0,108.61,108.6192,108.4079,108.4998,22201.0
2020-09-01 11:10:00,118.05,118.33,117.96,118.21,52748.0,108.4814,108.7387,108.3987,108.6284,52748.0
2020-09-01 11:20:00,118.22,118.28,117.94,118.18,41547.0,108.6376,108.6927,108.3803,108.6008,41547.0
2020-09-01 11:30:00,118.2,118.53,118.12,118.52,30366.0,108.6192,108.9225,108.5457,108.9133,30366.0
2020-09-01 11:40:00,118.53,118.59,118.42,118.5,21867.0,108.9225,108.9776,108.8214,108.8949,21867.0
2020-09-01 11:50:00,118.5,118.56,118.29,118.45,25930.0,108.8949,108.95,108.7019,108.849,25930.0
2020-09-01 12:00:00,118.46,118.64,118.43,118.51,47651.0,108.8581,109.0236,108.8306,108.9041,47651.0
2020-09-01 12:10:00,118.52,118.58,118.4,118.51,21468.0,108.9133,108.9684,108.803,108.9041,21468.0
2020-09-01 12:20:00,118.51,118.63,118.47,118.58,27262.0,108.9041,109.0144,108.8673,108.9684,27262.0
2020-09-01 12:30:00,118.59,118.72,118.54,118.6,22275.0,108.9776,109.0971,108.9317,108.9868,22275.0
2020-09-01 12:40:00,118.59,118.59,118.39,118.41,18410.0,108.9776,108.9776,108.7938,108.8122,18410.0
2020-09-01 12:50:00,118.41,118.62,118.4,118.58,13901.0,108.8122,109.0052,108.803,108.9684,13901.0
2020-09-01 13:00:00,118.53,118.53,118.4,118.5,12896.0,108.9225,108.9225,108.803,108.8949,12896.0
2020-09-01 13:10:00,118.5,118.57,118.41,118.5,14089.0,108.8949,108.9592,108.8122,108.8949,14089.0
2020-09-01 13:20:00,118.45,118.55,118.42,118.47,12332.0,108.849,108.9408,108.8214,108.8673,12332.0
2020-09-01 13:30:00,118.48,118.6,118.37,118.56,28918.0,108.8765,108.9868,108.7754,108.95,28918.0
2020-09-01 13:40:00,118.58,118.81,118.54,118.69,45693.0,108.9684,109.1798,108.9317,109.0695,45693.0
2020-09-01 13:50:00,118.68,118.71,118.61,118.68,38743.0,109.0603,109.0879,108.996,109.0603,38743.0
2020-09-01 14:00:00,118.69,118.74,118.58,118.59,43934.0,109.0695,109.1154,108.9684,108.9776,43934.0
2020-09-01 14:10:00,118.6,118.77,118.6,118.75,25008.0,108.9868,109.143,108.9868,109.1246,25008.0
2020-09-01 14:20:00,118.75,118.87,118.73,118.77,16792.0,109.1246,109.2349,109.1063,109.143,16792.0
2020-09-01 14:30:00,118.77,118.77,118.54,118.63,23999.0,109.143,109.143,108.9317,109.0144,23999.0
2020-09-01 14:40:00,118.64,118.64,118.56,118.61,25407.0,109.0236,109.0236,108.95,108.996,25407.0
2020-09-01 14:50:00,118.61,118.71,118.6,118.69,31325.0,108.996,109.0879,108.9868,109.0695,31325.0
2020-09-01 15:00:00,118.66,118.71,118.57,118.68,42931.0,109.0419,109.0879,108.9592,109.0603,42931.0
2020-09-01 15:10:00,118.67,118.67,118.49,118.52,24167.0,109.0511,109.0511,108.8857,108.9133,24167.0
2020-09-01 15:20:00,118.51,118.57,118.38,118.39,26424.0,108.9041,108.9592,108.7846,108.7938,26424.0
2020-09-01 15:30:00,118.4,118.5,118.29,118.31,40359.0,108.803,108.8949,108.7019,108.7203,40359.0
2020-09-01 15:40:00,118.32,118.4,118.17,118.22,55288.0,108.7295,108.803,108.5916,108.6376,55288.0
2020-09-01 15:50:00,118.24,118.78,118.22,118.75,316059.0,108.656,109.1522,108.6376,109.1246,316059.0
2020-09-02 09:30:00,119.04,120.39,118.75,120.35,173584.0,109.3911,110.6317,109.1246,110.5949,173584.0
2020-09-02 09:40:00,120.42,120.43,119.9,119.97,101244.0,110.6593,110.6685,110.1814,110.2457,101244.0
2020-09-02 09:50:00,120.0,120.19,119.6,120.0,134397.0,110.2733,110.4479,109.9057,110.2733,134397.0
2020-09-02 10:00:00,120.01,120.43,119.96,120.26,76570.0,110.2825,110.6685,110.2366,110.5122,76570.0
2020-09-02 10:10:00,120.28,120.79,120.16,120.74,69546.0,110.5306,110.9993,110.4203,110.9533,69546.0
2020-09-02 10:20:00,120.72,120.77,120.28,120.45,40417.0,110.935,110.9809,110.5306,110.6868,40417.0
2020-09-02 10:30:00,120.45,120.47,120.04,120.17,72036.0,110.6868,110.7052,110.3101,110.4295,72036.0
2020-09-02 10:40:00,120.16,120.43,120.13,120.43,51461.0,110.4203,110.6685,110.3928,110.6685,51461.0
2020-09-02 10:50:00,120.44,120.84,120.43,120.62,86610.0,110.6777,111.0452,110.6685,110.8431,86610.0
2020-09-02 11:00:00,120.64,120.75,120.28,120.32,86633.0,110.8614,110.9625,110.5306,110.5674,86633.0
2020-09-02 11:10:00,120.3,120.71,120.3,120.64,38831.0,110.549,110.9258,110.549,110.8614,38831.0
2020-09-02 11:20:00,120.67,120.94,120.6,120.61,25381.0,110.889,111.1371,110.8247,110.8339,25381.0
2020-09-02 11:30:00,120.65,120.87,120.31,120.36,35856.0,110.8706,111.0728,110.5582,110.6041,35856.0
2020-09-02 11:40:00,120.44,121.5,120.4,121.01,92079.0,110.6777,111.6517,110.6409,111.2014,92079.0
2020-09-02 11:50:00,121.0,121.59,120.98,121.07,107884.0,111.1923,111.7344,111.1739,111.2566,107884.0
2020-09-02 12:00:00,121.06,121.21,121.02,121.16,59659.0,111.2474,111.3852,111.2106,111.3393,59659.0
2020-09-02 12:10:00,121.17,121.33,121.11,121.29,34114.0,111.3485,111.4955,111.2933,111.4588,34114.0
2020-09-02 12:20:00,121.3,121.32,121.23,121.3,25215.0,111.4679,111.4863,111.4036,111.4679,25215.0
2020-09-02 12:30:00,121.31,121.34,121.12,121.2,170725.0,111.4771,111.5047,111.3025,111.376,170725.0
2020-09-02 12:40:00,121.21,121.35,121.2,121.24,32003.0,111.3852,111.5139,111.376,111.4128,32003.0
2020-09-02 12:50:00,121.25,121.36,121.21,121.23,32606.0,111.422,111.5231,111.3852,111.4036,32606.0
2020-09-02 13:00:00,121.2,121.29,121.13,121.29,29159.0,111.376,111.4588,111.3117,111.4588,29159.0
2020-09-02 13:10:00,121.28,121.51,121.19,121.47,47283.0,111.4496,111.6609,111.3669,111.6242,47283.0
2020-09-02 13:20:00,121.45,121.6,121.39,121.54,32875.0,111.6058,111.7436,111.5506,111.6885,32875.0
2020-09-02 13:30:00,121.52,121.59,121.41,121.55,151885.0,111.6701,111.7344,111.569,111.6977,151885.0
2020-09-02 13:40:00,121.53,121.75,121.53,121.63,26269.0,111.6793,111.8815,111.6793,111.7712,26269.0
2020-09-02 13:50:00,121.65,121.66,121.48,121.48,34402.0,111.7896,111.7988,111.6334,111.6334,34402.0
2020-09-02 14:00:00,121.47,121.49,121.23,121.39,39954.0,111.6242,111.6425,111.4036,111.5506,39954.0
2020-09-02 14:10:00,121.39,121.47,121.25,121.31,39786.0,111.5506,111.6242,111.422,111.4771,39786.0
2020-09-02 14:20:00,121.34,121.57,121.32,121.5,58513.0,111.5047,111.7161,111.4863,111.6517,58513.0
2020-09-02 14:30:00,121.51,121.53,121.39,121.45,93967.0,111.6609,111.6793,111.5506,111.6058,93967.0
2020-09-02 14:40:00,121.46,121.62,121.42,121.6,29149.0,111.615,111.762,111.5782,111.7436,29149.0
2020-09-02 14:50:00,121.59,121.89,121.59,121.76,65010.0,111.7344,112.0101,111.7344,111.8907,65010.0
2020-09-02 15:00:00,121.76,121.95,121.69,121.92,50115.0,111.8907,112.0653,111.8263,112.0377,50115.0
2020-09-02 15:10:00,121.92,122.52,121.91,122.47,104830.0,112.0377,112.5891,112.0285,112.5431,104830.0
2020-09-02 15:20:00,122.47,122.52,122.3,122.33,78797.0,112.5431,112.5891,112.3869,112.4145,78797.0
2020-09-02 15:30:00,122.32,122.45,122.2,122.27,81732.0,112.4053,112.5247,112.295,112.3593,81732.0
2020-09-02 15:40:00,122.27,122.29,122.14,122.22,125536.0,112.3593,112.3777,112.2399,112.3134,125536.0
2020-09-02 15:50:00,122.21,122.24,121.78,121.83,353008.0,112.3042,112.3318,111.909,111.955,353008.0
2020-09-03 09:30:00,121.35,121.36,119.71,119.8,149279.0,111.5139,111.5231,110.0068,110.0895,149279.0
2020-09-03 09:40:00,119.81,119.82,119.11,119.67,71603.0,110.0987,110.1079,109.4555,109.9701,71603.0
2020-09-03 09:50:00,119.69,119.73,119.15,119.52,77655.0,109.9884,110.0252,109.4922,109.8322,77655.0
2020-09-03 10:00:00,119.52,119.8,119.09,119.16,87277.0,109.8322,110.0895,109.4371,109.5014,87277.0
2020-09-03 10:10:00,119.17,119.4,118.78,118.99,79432.0,109.5106,109.7219,109.1522,109.3452,79432.0
2020-09-03 10:20:00,119.04,119.06,118.47,118.75,51391.0,109.3911,109.4095,108.8673,109.1246,51391.0
2020-09-03 10:30:00,118.8,119.07,118.4,118.52,79530.0,109.1706,109.4187,108.803,108.9133,79530.0
2020-09-03 10:40:00,118.52,118.85,118.26,118.41,64033.0,108.9133,109.2165,108.6744,108.8122,64033.0
2020-09-03 10:50:00,118.44,118.95,118.43,118.76,83977.0,108.8398,109.3084,108.8306,109.1338,83977.0
2020-09-03 11:00:00,118.71,118.78,118.25,118.47,223678.0,109.0879,109.1522,108.6652,108.8673,223678.0
2020-09-03 11:10:00,118.49,118.83,117.43,117.52,156514.0,108.8857,109.1981,107.9116,107.9943,156514.0
2020-09-03 11:20:00,117.49,118.42,117.32,118.35,98991.0,107.9668,108.8214,107.8105,108.7571,98991.0
2020-09-03 11:30:00,118.33,118.58,117.86,118.54,48738.0,108.7387,108.9684,108.3068,108.9317,48738.0
2020-09-03 11:40:00,118.56,119.06,118.55,118.88,73547.0,108.95,109.4095,108.9408,109.2441,73547.0
2020-09-03 11:50:00,118.88,119.13,118.64,118.78,82280.0,109.2441,109.4738,109.0236,109.1522,82280.0
2020-09-03 12:00:00,118.76,118.89,118.23,118.34,74730.0,109.1338,109.2533,108.6468,108.7479,74730.0
2020-09-03 12:10:00,118.36,118.53,118.11,118.17,52441.0,108.7662,108.9225,108.5365,108.5916,52441.0
2020-09-03 12:20:00,118.19,118.19,117.5,117.57,44954.0,108.61,108.61,107.976,108.0403,44954.0
2020-09-03 12:30:00,117.6,117.7,117.25,117.48,53830.0,108.0678,108.1597,107.7462,107.9576,53830.0
2020-09-03 12:40:00,117.48,117.79,117.36,117.45,56018.0,107.9576,108.2424,107.8473,107.93,56018.0
2020-09-03 12:50:00,117.49,117.71,117.33,117.36,51657.0,107.9668,108.1689,107.8197,107.8473,51657.0
2020-09-03 13:00:00,117.37,117.58,116.97,117.45,80589.0,107.8565,108.0495,107.4889,107.93,80589.0
2020-09-03 13:10:00,117.47,117.66,117.34,117.44,53654.0,107.9484,108.123,107.8289,107.9208,53654.0
2020-09-03 13:20:00,117.46,117.8,117.26,117.75,84882.0,107.9392,108.2516,107.7554,108.2057,84882.0
2020-09-03 13:30:00,117.71,117.71,117.24,117.39,106067.0,108.1689,108.1689,107.737,107.8749,106067.0
2020-09-03 13:40:00,117.43,117.51,117.27,117.32,88655.0,107.9116,107.9851,107.7646,107.8105,88655.0
2020-09-03 13:50:00,117.36,117.73,117.36,117.39,52176.0,107.8473,108.1873,107.8473,107.8749,52176.0
2020-09-03 14:00:00,117.37,117.65,117.31,117.55,44420.0,107.8565,108.1138,107.8014,108.0219,44420.0
2020-09-03 14:10:00,117.54,117.68,117.26,117.48,61701.0,108.0127,108.1414,107.7554,107.9576,61701.0
2020-09-03 14:20:00,117.5,117.6,117.22,117.58,88307.0,107.976,108.0678,107.7186,108.0495,88307.0
2020-09-03 14:30:00,117.52,117.8,117.52,117.55,46332.0,107.9943,108.2516,107.9943,108.0219,46332.0
2020-09-03 14:40:00,117.58,117.63,117.32,117.51,52427.0,108.0495,108.0954,107.8105,107.9851,52427.0
2020-09-03 14:50:00,117.5,117.55,117.03,117.17,129341.0,107.976,108.0219,107.5441,107.6727,129341.0
2020-09-03 15:00:00,117.18,117.58,116.98,117.4,120962.0,107.6819,108.0495,107.4981,107.8841,120962.0
2020-09-03 15:10:00,117.4,117.62,117.23,117.34,73089.0,107.8841,108.0862,107.7278,107.8289,73089.0
2020-09-03 15:20:00,117.33,117.39,116.89,117.14,75416.0,107.8197,107.8749,107.4154,107.6451,75416.0
2020-09-03 15:30:00,117.13,117.55,116.95,117.27,137564.0,107.6359,108.0219,107.4705,107.7646,137564.0
2020-09-03 15:40:00,117.21,117.48,117.01,117.02,91010.0,107.7095,107.9576,107.5257,107.5349,91010.0
2020-09-03 15:50:00,117.02,117.43,116.76,117.12,394154.0,107.5349,107.9116,107.2959,107.6268,394154.0
2020-09-04 09:30:00,117.13,118.39,117.11,117.59,105368.0,107.6359,108.7938,107.6176,108.0587,105368.0
2020-09-04 09:40:00,117.53,118.05,117.0,117.5,61773.0,108.0035,108.4814,107.5165,107.976,61773.0
2020-09-04 09:50:00,117.56,117.77,117.32,117.52,95044.0,108.0311,108.2241,107.8105,107.9943,95044.0
2020-09-04 10:00:00,117.48,118.0,117.25,117.4,133790.0,107.9576,108.4354,107.7462,107.8841,133790.0
2020-09-04 10:10:00,117.4,117.45,116.03,116.18,112630.0,107.8841,107.93,106.6251,106.7629,112630.0
2020-09-04 10:20:00,116.21,116.73,115.94,116.0,145524.0,106.7905,107.2684,106.5424,106.5975,145524.0
2020-09-04 10:30:00,116.03,116.22,114.9,115.4,92948.0,106.6251,106.7997,105.5867,106.0462,92948.0
2020-09-04 10:40:00,115.32,115.37,114.25,115.23,103176.0,105.9727,106.0186,104.9894,105.89,103176.0
2020-09-04 10:50:00,115.2,115.69,114.72,115.42,45178.0,105.8624,106.3127,105.4213,106.0645,45178.0
2020-09-04 11:00:00,115.42,115.68,115.0,115.25,35476.0,106.0645,106.3035,105.6786,105.9083,35476.0
2020-09-04 11:10:00,115.26,115.61,115.0,115.36,46302.0,105.9175,106.2391,105.6786,106.0094,46302.0
2020-09-04 11:20:00,115.34,115.52,114.72,115.04,43034.0,105.991,106.1564,105.4213,105.7154,43034.0
2020-09-04 11:30:00,115.07,115.89,114.98,115.82,75184.0,105.7429,106.4965,105.6602,106.4321,75184.0
2020-09-04 11:40:00,115.73,115.79,115.2,115.51,90934.0,106.3494,106.4046,105.8624,106.1473,90934.0
2020-09-04 11:50:00,115.51,116.0,115.35,115.91,45669.0,106.1473,106.5975,106.0002,106.5148,45669.0
2020-09-04 12:00:00,115.93,116.03,115.61,115.7,38714.0,106.5332,106.6251,106.2391,106.3219,38714.0
2020-09-04 12:10:00,115.74,115.83,115.06,115.13,76910.0,106.3586,106.4413,105.7337,105.7981,76910.0
2020-09-04 12:20:00,115.16,115.87,115.16,115.84,32787.0,105.8256,106.4781,105.8256,106.4505,32787.0
2020-09-04 12:30:00,115.84,116.34,115.68,116.32,69170.0,106.4505,106.91,106.3035,106.8916,69170.0
2020-09-04 12:40:00,116.35,116.45,116.11,116.15,38106.0,106.9192,107.0111,106.6986,106.7354,38106.0
2020-09-04 12:50:00,116.16,116.25,115.94,116.24,23991.0,106.7446,106.8273,106.5424,106.8181,23991.0
2020-09-04 13:00:00,116.22,116.24,115.85,115.95,33443.0,106.7997,106.8181,106.4597,106.5516,33443.0
2020-09-04 13:10:00,115.92,116.05,115.59,115.67,27063.0,106.524,106.6435,106.2208,106.2943,27063.0
2020-09-04 13:20:00,115.69,116.04,115.69,115.78,16990.0,106.3127,106.6343,106.3127,106.3954,16990.0
2020-09-04 13:30:00,115.76,116.19,115.54,116.08,34698.0,106.377,106.7721,106.1748,106.6711,34698.0
2020-09-04 13:40:00,116.13,116.5,116.05,116.33,22275.0,106.717,107.057,106.6435,106.9008,22275.0
2020-09-04 13:50:00,116.34,116.52,116.09,116.44,27350.0,106.91,107.0754,106.6802,107.0019,27350.0
2020-09-04 14:00:00,116.41,116.55,116.16,116.31,21418.0,106.9743,107.103,106.7446,106.8824,21418.0
2020-09-04 14:10:00,116.29,116.63,116.22,116.5,21772.0,106.864,107.1765,106.7997,107.057,21772.0
2020-09-04 14:20:00,116.53,116.82,116.35,116.76,18804.0,107.0846,107.3511,106.9192,107.2959,18804.0
2020-09-04 14:30:00,116.74,117.03,116.57,117.02,21766.0,107.2776,107.5441,107.1213,107.5349,21766.0
2020-09-04 14:40:00,117.04,117.67,116.92,117.43,40989.0,107.5532,108.1322,107.443,107.9116,40989.0
2020-09-04 14:50:00,117.38,117.68,117.32,117.66,37273.0,107.8657,108.1414,107.8105,108.123,37273.0
2020-09-04 15:00:00,117.63,117.81,117.38,117.65,35892.0,108.0954,108.2608,107.8657,108.1138,35892.0
2020-09-04 15:10:00,117.66,117.82,117.38,117.63,43786.0,108.123,108.27,107.8657,108.0954,43786.0
2020-09-04 15:20:00,117.61,118.05,117.61,117.88,48817.0,108.077,108.4814,108.077,108.3252,48817.0
2020-09-04 15:30:00,117.85,117.87,117.36,117.48,60851.0,108.2976,108.316,107.8473,107.9576,60851.0
2020-09-04 15:40:00,117.51,117.85,117.29,117.35,71694.0,107.9851,108.2976,107.783,107.8381,71694.0
2020-09-04 15:50:00,117.35,117.69,117.3,117.52,243936.0,107.8381,108.1506,107.7922,107.9943,243936.0
2020-09-08 09:30:00,113.59,115.12,113.45,114.96,155481.0,104.3829,105.7889,104.2542,105.6418,155481.0
2020-09-08 09:40:00,114.89,114.89,113.75,114.12,118826.0,105.5775,105.5775,104.5299,104.8699,118826.0
2020-09-08 09:50:00,114.1,114.47,113.93,114.06,177724.0,104.8515,105.1916,104.6953,104.8148,177724.0
2020-09-08 10:00:00,114.16,114.96,113.84,114.84,194202.0,104.9067,105.6418,104.6126,105.5316,194202.0
2020-09-08 10:10:00,114.82,115.29,114.7,115.26,146247.0,105.5132,105.9451,105.4029,105.9175,146247.0
2020-09-08 10:20:00,115.27,115.85,115.1,115.73,129008.0,105.9267,106.4597,105.7705,106.3494,129008.0
2020-09-08 10:30:00,115.76,115.85,115.37,115.75,82124.0,106.377,106.4597,106.0186,106.3678,82124.0
2020-09-08 10:40:00,115.77,115.88,115.28,115.48,94029.0,106.3862,106.4873,105.9359,106.1197,94029.0
2020-09-08 10:50:00,115.49,116.13,115.4,115.83,95606.0,106.1289,106.717,106.0462,106.4413,95606.0
2020-09-08 11:00:00,115.8,116.02,115.55,116.02,70620.0,106.4137,106.6159,106.184,106.6159,70620.0
2020-09-08 11:10:00,116.04,116.24,115.41,115.55,44226.0,106.6343,106.8181,106.0554,106.184,44226.0
2020-09-08 11:20:00,115.58,115.61,115.07,115.21,47251.0,106.2116,106.2391,105.7429,105.8716,47251.0
2020-09-08 11:30:00,115.2,115.26,114.67,114.69,60450.0,105.8624,105.9175,105.3753,105.3937,60450.0
2020-09-08 11:40:00,114.74,114.94,114.59,114.81,43321.0,105.4397,105.6235,105.3018,105.504,43321.0
2020-09-08 11:50:00,114.83,114.85,114.36,114.6,43532.0,105.5224,105.5408,105.0905,105.311,43532.0
2020-09-08 12:00:00,114.58,115.02,114.54,114.76,51585.0,105.2926,105.697,105.2559,105.458,51585.0
2020-09-08 12:10:00,114.75,115.01,114.69,114.97,53055.0,105.4489,105.6878,105.3937,105.651,53055.0
2020-09-08 12:20:00,114.98,115.19,114.83,114.86,36582.0,105.6602,105.8532,105.5224,105.5499,36582.0
2020-09-08 12:30:00,114.85,115.21,114.75,115.13,27923.0,105.5408,105.8716,105.4489,105.7981,27923.0
2020-09-08 12:40:00,115.12,115.25,114.91,115.2,30259.0,105.7889,105.9083,105.5959,105.8624,30259.0
2020-09-08 12:50:00,115.22,115.29,115.12,115.23,33194.0,105.8808,105.9451,105.7889,105.89,33194.0
2020-09-08 13:00:00,115.23,115.3,114.84,114.85,47033.0,105.89,105.9543,105.5316,105.5408,47033.0
2020-09-08 13:10:00,114.81,115.2,114.79,115.12,34050.0,105.504,105.8624,105.4856,105.7889,34050.0
2020-09-08 13:20:00,115.1,115.12,114.85,114.87,38087.0,105.7705,105.7889,105.5408,105.5591,38087.0
2020-09-08 13:30:00,114.84,115.13,114.75,115.09,49546.0,105.5316,105.7981,105.4489,105.7613,49546.0
2020-09-08 13:40:00,115.08,115.28,115.06,115.21,39494.0,105.7521,105.9359,105.7337,105.8716,39494.0
2020-09-08 13:50:00,115.22,115.25,114.97,115.11,47901.0,105.8808,105.9083,105.651,105.7797,47901.0
2020-09-08 14:00:00,115.11,115.2,114.68,114.73,78652.0,105.7797,105.8624,105.3845,105.4305,78652.0
2020-09-08 14:10:00,114.75,114.78,114.2,114.31,43474.0,105.4489,105.4764,104.9434,105.0445,43474.0
2020-09-08 14:20:00,114.28,114.41,114.12,114.21,39581.0,105.017,105.1364,104.8699,104.9526,39581.0
2020-09-08 14:30:00,114.18,114.18,113.83,113.89,60799.0,104.9251,104.9251,104.6034,104.6586,60799.0
2020-09-08 14:40:00,113.9,113.9,113.51,113.73,43703.0,104.6678,104.6678,104.3094,104.5115,43703.0
2020-09-08 14:50:00,113.7,113.92,113.29,113.78,56881.0,104.484,104.6861,104.1072,104.5575,56881.0
2020-09-08 15:00:00,113.77,113.8,113.08,113.21,45629.0,104.5483,104.5759,103.9142,104.0337,45629.0
2020-09-08 15:10:00,113.29,113.66,113.27,113.36,61431.0,104.1072,104.4472,104.0888,104.1715,61431.0
2020-09-08 15:20:00,113.34,113.74,113.33,113.71,51983.0,104.1531,104.5207,104.144,104.4932,51983.0
2020-09-08 15:30:00,113.71,113.92,113.55,113.73,82393.0,104.4932,104.6861,104.3461,104.5115,82393.0
2020-09-08 15:40:00,113.73,113.75,113.16,113.49,145953.0,104.5115,104.5299,103.9877,104.291,145953.0
2020-09-08 15:50:00,113.49,113.49,112.8,112.92,387597.0,104.291,104.291,103.6569,103.7672,387597.0
2020-09-09 09:30:00,114.86,116.25,114.12,115.18,211177.0,105.5499,106.8273,104.8699,105.844,211177.0
2020-09-09 09:40:00,115.18,115.41,114.76,114.76,144025.0,105.844,106.0554,105.458,105.458,144025.0
2020-09-09 09:50:00,114.74,115.15,114.57,115.01,69913.0,105.4397,105.8164,105.2834,105.6878,69913.0
2020-09-09 10:00:00,115.05,115.27,114.47,114.47,59274.0,105.7245,105.9267,105.1916,105.1916,59274.0
2020-09-09 10:10:00,114.48,114.64,114.29,114.34,76728.0,105.2007,105.3478,105.0261,105.0721,76728.0
2020-09-09 10:20:00,114.35,114.9,114.25,114.75,55524.0,105.0813,105.5867,104.9894,105.4489,55524.0
2020-09-09 10:30:00,114.76,115.06,114.64,115.05,71661.0,105.458,105.7337,105.3478,105.7245,71661.0
2020-09-09 10:40:00,115.03,115.35,114.98,115.2,61887.0,105.7062,106.0002,105.6602,105.8624,61887.0
2020-09-09 10:50:00,115.23,115.49,115.14,115.48,73926.0,105.89,106.1289,105.8072,106.1197,73926.0
2020-09-09 11:00:00,115.49,115.76,115.12,115.18,62851.0,106.1289,106.377,105.7889,105.844,62851.0
2020-09-09 11:10:00,115.19,115.37,115.02,115.03,79719.0,105.8532,106.0186,105.697,105.7062,79719.0
2020-09-09 11:20:00,115.05,115.25,114.91,115.2,49439.0,105.7245,105.9083,105.5959,105.8624,49439.0
2020-09-09 11:30:00,115.2,115.24,114.9,115.04,54456.0,105.8624,105.8991,105.5867,105.7154,54456.0
2020-09-09 11:40:00,115.03,115.32,114.88,115.32,35377.0,105.7062,105.9727,105.5683,105.9727,35377.0
2020-09-09 11:50:00,115.33,115.44,115.12,115.2,34352.0,105.9818,106.0829,105.7889,105.8624,34352.0
2020-09-09 12:00:00,115.2,115.37,115.16,115.35,29218.0,105.8624,106.0186,105.8256,106.0002,29218.0
2020-09-09 12:10:00,115.33,115.6,115.32,115.52,34393.0,105.9818,106.23,105.9727,106.1564,34393.0
2020-09-09 12:20:00,115.5,115.65,115.37,115.4,20817.0,106.1381,106.2759,106.0186,106.0462,20817.0
2020-09-09 12:30:00,115.42,115.51,115.22,115.34,21107.0,106.0645,106.1473,105.8808,105.991,21107.0
2020-09-09 12:40:00,115.32,115.53,115.32,115.41,24852.0,105.9727,106.1656,105.9727,106.0554,24852.0
2020-09-09 12:50:00,115.42,115.45,115.3,115.42,20531.0,106.0645,106.0921,105.9543,106.0645,20531.0
2020-09-09 13:00:00,115.44,115.74,115.43,115.65,24763.0,106.0829,106.3586,106.0737,106.2759,24763.0
2020-09-09 13:10:00,115.68,115.84,115.43,115.44,22441.0,106.3035,106.4505,106.0737,106.0829,22441.0
2020-09-09 13:20:00,115.48,115.64,115.47,115.59,26069.0,106.1197,106.2667,106.1105,106.2208,26069.0
2020-09-09 13:30:00,115.6,115.8,115.45,115.71,33498.0,106.23,106.4137,106.0921,106.331,33498.0
2020-09-09 13:40:00,115.71,115.71,115.48,115.68,30550.0,106.331,106.331,106.1197,106.3035,30550.0
2020-09-09 13:50:00,115.67,115.8,115.39,115.41,29572.0,106.2943,106.4137,106.037,106.0554,29572.0
2020-09-09 14:00:00,115.45,115.54,115.27,115.38,25318.0,106.0921,106.1748,105.9267,106.0278,25318.0
2020-09-09 14:10:00,115.39,115.43,115.26,115.34,19699.0,106.037,106.0737,105.9175,105.991,19699.0
2020-09-09 14:20:00,115.35,115.36,114.98,115.12,28344.0,106.0002,106.0094,105.6602,105.7889,28344.0
2020-09-09 14:30:00,115.12,115.42,115.12,115.36,22456.0,105.7889,106.0645,105.7889,106.0094,22456.0
2020-09-09 14:40:00,115.39,115.39,115.2,115.24,22402.0,106.037,106.037,105.8624,105.8991,22402.0
2020-09-09 14:50:00,115.26,115.32,115.13,115.16,23182.0,105.9175,105.9727,105.7981,105.8256,23182.0
2020-09-09 15:00:00,115.15,115.33,115.15,115.28,22473.0,105.8164,105.9818,105.8164,105.9359,22473.0
2020-09-09 15:10:00,115.26,115.36,115.15,115.36,30200.0,105.9175,106.0094,105.8164,106.0094,30200.0
2020-09-09 15:20:00,115.38,115.57,115.38,115.57,30133.0,106.0278,106.2024,106.0278,106.2024,30133.0
2020-09-09 15:30:00,115.57,115.67,115.38,115.42,51485.0,106.2024,106.2943,106.0278,106.0645,51485.0
2020-09-09 15:40:00,115.39,115.43,115.12,115.2,44416.0,106.037,106.0737,105.7889,105.8624,44416.0
2020-09-09 15:50:00,115.21,115.93,115.08,115.53,287888.0,105.8716,106.5332,105.7521,106.1656,287888.0
2020-09-10 09:30:00,115.81,116.85,115.81,116.6,73276.0,106.4229,107.3786,106.4229,107.1489,73276.0
2020-09-10 09:40:00,116.65,116.78,116.33,116.47,38579.0,107.1949,107.3143,106.9008,107.0294,38579.0
2020-09-10 09:50:00,116.48,116.78,116.06,116.13,31002.0,107.0386,107.3143,106.6527,106.717,31002.0
2020-09-10 10:00:00,116.1,116.65,116.09,116.59,17277.0,106.6894,107.1949,106.6802,107.1397,17277.0
2020-09-10 10:10:00,116.57,116.59,116.34,116.39,16059.0,107.1213,107.1397,106.91,106.9559,16059.0
2020-09-10 10:20:00,116.32,116.36,116.09,116.28,21814.0,106.8916,106.9284,106.6802,106.8548,21814.0
2020-09-10 10:30:00,116.17,116.53,116.17,116.39,19595.0,106.7538,107.0846,106.7538,106.9559,19595.0
2020-09-10 10:40:00,116.41,116.41,115.72,115.81,44929.0,106.9743,106.9743,106.3402,106.4229,44929.0
2020-09-10 10:50:00,115.86,116.34,115.56,115.67,74072.0,106.4689,106.91,106.1932,106.2943,74072.0
2020-09-10 11:00:00,115.66,116.17,115.54,116.11,70455.0,106.2851,106.7538,106.1748,106.6986,70455.0
2020-09-10 11:10:00,116.1,116.2,115.74,116.0,34236.0,106.6894,106.7813,106.3586,106.5975,34236.0
2020-09-10 11:20:00,116.02,116.23,115.99,116.22,25222.0,106.6159,106.8089,106.5883,106.7997,25222.0
2020-09-10 11:30:00,116.22,116.31,116.06,116.21,18698.0,106.7997,106.8824,106.6527,106.7905,18698.0
2020-09-10 11:40:00,116.25,116.37,116.08,116.3,18997.0,106.8273,106.9375,106.6711,106.8732,18997.0
2020-09-10 11:50:00,116.28,116.32,115.79,115.86,13948.0,106.8548,106.8916,106.4046,106.4689,13948.0
2020-09-10 12:00:00,115.81,116.06,115.57,115.69,23299.0,106.4229,106.6527,106.2024,106.3127,23299.0
2020-09-10 12:10:00,115.68,115.84,115.57,115.65,19708.0,106.3035,106.4505,106.2024,106.2759,19708.0
2020-09-10 12:20:00,115.65,115.66,115.31,115.54,25505.0,106.2759,106.2851,105.9635,106.1748,25505.0
2020-09-10 12:30:00,115.56,115.66,115.07,115.17,21262.0,106.1932,106.2851,105.7429,105.8348,21262.0
2020-09-10 12:40:00,115.19,115.27,115.04,115.27,19081.0,105.8532,105.9267,105.7154,105.9267,19081.0
2020-09-10 12:50:00,115.3,115.58,115.29,115.49,15944.0,105.9543,106.2116,105.9451,106.1289,15944.0
2020-09-10 13:00:00,115.53,115.8,115.47,115.8,23471.0,106.1656,106.4137,106.1105,106.4137,23471.0
2020-09-10 13:10:00,115.81,116.01,115.69,116.01,16713.0,106.4229,106.6067,106.3127,106.6067,16713.0
2020-09-10 13:20:00,115.99,116.01,115.59,115.61,16533.0,106.5883,106.6067,106.2208,106.2391,16533.0
2020-09-10 13:30:00,115.62,115.9,115.61,115.61,20410.0,106.2483,106.5056,106.2391,106.2391,20410.0
2020-09-10 13:40:00,115.57,115.73,115.55,115.62,18019.0,106.2024,106.3494,106.184,106.2483,18019.0
2020-09-10 13:50:00,115.64,115.66,115.35,115.39,18702.0,106.2667,106.2851,106.0002,106.037,18702.0
2020-09-10 14:00:00,115.42,115.55,115.31,115.44,19552.0,106.0645,106.184,105.9635,106.0829,19552.0
2020-09-10 14:10:00,115.42,115.45,114.92,114.94,33008.0,106.0645,106.0921,105.6051,105.6235,33008.0
2020-09-10 14:20:00,114.91,115.01,113.99,114.05,50505.0,105.5959,105.6878,104.7505,104.8056,50505.0
2020-09-10 14:30:00,113.99,114.43,113.99,114.4,38379.0,104.7505,105.1548,104.7505,105.1272,38379.0
2020-09-10 14:40:00,114.42,114.42,113.85,114.3,39501.0,105.1456,105.1456,104.6218,105.0353,39501.0
2020-09-10 14:50:00,114.28,114.4,113.96,114.33,28201.0,105.017,105.1272,104.7229,105.0629,28201.0
2020-09-10 15:00:00,114.33,114.45,114.08,114.08,86173.0,105.0629,105.1732,104.8332,104.8332,86173.0
2020-09-10 15:10:00,114.06,114.22,113.76,113.78,46381.0,104.8148,104.9618,104.5391,104.5575,46381.0
2020-09-10 15:20:00,113.76,114.16,113.67,114.04,45809.0,104.5391,104.9067,104.4564,104.7964,45809.0
2020-09-10 15:30:00,113.98,114.22,113.87,114.21,41150.0,104.7413,104.9618,104.6402,104.9526,41150.0
2020-09-10 15:40:00,114.17,114.67,114.15,114.28,39484.0,104.9159,105.3753,104.8975,105.017,39484.0
2020-09-10 15:50:00,114.26,114.77,114.05,114.15,181213.0,104.9986,105.4672,104.8056,104.8975,181213.0
2020-09-11 09:30:00,115.15,115.71,114.82,115.16,55502.0,105.8164,106.331,105.5132,105.8256,55502.0
2020-09-11 09:40:00,115.2,115.7,115.08,115.7,21674.0,105.8624,106.3219,105.7521,106.3219,21674.0
2020-09-11 09:50:00,115.69,115.79,114.5,114.72,36370.0,106.3127,106.4046,105.2191,105.4213,36370.0
2020-09-11 10:00:00,114.71,115.16,114.58,114.88,23752.0,105.4121,105.8256,105.2926,105.5683,23752.0
2020-09-11 10:10:00,114.96,115.25,114.52,115.19,28062.0,105.6418,105.9083,105.2375,105.8532,28062.0
2020-09-11 10:20:00,115.27,115.5,115.13,115.36,29884.0,105.9267,106.1381,105.7981,106.0094,29884.0
2020-09-11 10:30:00,115.34,115.49,114.76,114.91,33391.0,105.991,106.1289,105.458,105.5959,33391.0
2020-09-11 10:40:00,114.91,115.38,114.87,115.34,43250.0,105.5959,106.0278,105.5591,105.991,43250.0
2020-09-11 10:50:00,115.32,115.46,115.02,115.02,40040.0,105.9727,106.1013,105.697,105.697,40040.0
2020-09-11 11:00:00,115.04,115.46,115.04,115.38,31834.0,105.7154,106.1013,105.7154,106.0278,31834.0
2020-09-11 11:10:00,115.39,115.43,115.03,115.22,36626.0,106.037,106.0737,105.7062,105.8808,36626.0
2020-09-11 11:20:00,115.22,115.27,114.63,114.83,34761.0,105.8808,105.9267,105.3386,105.5224,34761.0
2020-09-11 11:30:00,114.78,114.79,114.41,114.65,35863.0,105.4764,105.4856,105.1364,105.357,35863.0
2020-09-11 11:40:00,114.68,114.79,114.47,114.59,35034.0,105.3845,105.4856,105.1916,105.3018,35034.0
2020-09-11 11:50:00,114.59,114.69,114.37,114.37,26871.0,105.3018,105.3937,105.0997,105.0997,26871.0
2020-09-11 12:00:00,114.35,114.49,114.21,114.35,24579.0,105.0813,105.2099,104.9526,105.0813,24579.0
2020-09-11 12:10:00,114.32,114.38,114.06,114.3,30644.0,105.0537,105.1088,104.8148,105.0353,30644.0
2020-09-11 12:20:00,114.37,114.52,114.13,114.14,24108.0,105.0997,105.2375,104.8791,104.8883,24108.0
2020-09-11 12:30:00,114.12,114.12,113.64,113.75,46697.0,104.8699,104.8699,104.4288,104.5299,46697.0
2020-09-11 12:40:00,113.71,113.76,113.54,113.76,31795.0,104.4932,104.5391,104.3369,104.5391,31795.0
2020-09-11 12:50:00,113.78,113.87,113.39,113.4,26841.0,104.5575,104.6402,104.1991,104.2083,26841.0
2020-09-11 13:00:00,113.4,113.5,113.07,113.18,30649.0,104.2083,104.3002,103.905,104.0061,30649.0
2020-09-11 13:10:00,113.17,113.25,112.83,113.05,28355.0,103.9969,104.0704,103.6845,103.8867,28355.0
2020-09-11 13:20:00,113.1,113.13,112.72,112.83,32784.0,103.9326,103.9602,103.5834,103.6845,32784.0
2020-09-11 13:30:00,112.84,112.86,112.5,112.66,41188.0,103.6937,103.7121,103.3812,103.5283,41188.0
2020-09-11 13:40:00,112.65,113.01,112.6,112.99,25042.0,103.5191,103.8499,103.4731,103.8315,25042.0
2020-09-11 13:50:00,112.94,113.15,112.67,112.69,31440.0,103.7856,103.9785,103.5375,103.5558,31440.0
2020-09-11 14:00:00,112.69,113.25,112.69,113.22,31025.0,103.5558,104.0704,103.5558,104.0429,31025.0
2020-09-11 14:10:00,113.2,113.49,113.14,113.2,23677.0,104.0245,104.291,103.9694,104.0245,23677.0
2020-09-11 14:20:00,113.23,113.35,113.06,113.09,17537.0,104.0521,104.1623,103.8958,103.9234,17537.0
2020-09-11 14:30:00,113.11,113.71,113.11,113.69,22745.0,103.9418,104.4932,103.9418,104.4748,22745.0
2020-09-11 14:40:00,113.65,113.82,113.47,113.53,18896.0,104.438,104.5942,104.2726,104.3277,18896.0
2020-09-11 14:50:00,113.55,113.73,113.47,113.47,23175.0,104.3461,104.5115,104.2726,104.2726,23175.0
2020-09-11 15:00:00,113.46,113.49,113.04,113.06,46416.0,104.2634,104.291,103.8775,103.8958,46416.0
2020-09-11 15:10:00,113.09,113.55,112.94,113.52,37171.0,103.9234,104.3461,103.7856,104.3186,37171.0
2020-09-11 15:20:00,113.5,113.91,113.46,113.81,40417.0,104.3002,104.6769,104.2634,104.585,40417.0
2020-09-11 15:30:00,113.82,114.07,113.63,113.73,32076.0,104.5942,104.824,104.4196,104.5115,32076.0
2020-09-11 15:40:00,113.75,113.89,113.66,113.79,46180.0,104.5299,104.6586,104.4472,104.5667,46180.0
2020-09-11 15:50:00,113.78,113.85,113.6,113.81,107668.0,104.5575,104.6218,104.3921,104.585,107668.0
2020-09-14 09:30:00,115.78,115.78,114.36,114.54,91038.0,106.3954,106.3954,105.0905,105.2559,91038.0
2020-09-14 09:40:00,114.52,115.02,114.45,114.93,42403.0,105.2375,105.697,105.1732,105.6143,42403.0
2020-09-14 09:50:00,114.91,114.94,114.37,114.49,41368.0,105.5959,105.6235,105.0997,105.2099,41368.0
2020-09-14 10:00:00,114.5,114.6,114.36,114.45,48960.0,105.2191,105.311,105.0905,105.1732,48960.0
2020-09-14 10:10:00,114.49,114.6,114.33,114.6,19655.0,105.2099,105.311,105.0629,105.311,19655.0
2020-09-14 10:20:00,114.63,114.66,114.35,114.51,19636.0,105.3386,105.3662,105.0813,105.2283,19636.0
2020-09-14 10:30:00,114.51,114.67,114.37,114.44,21327.0,105.2283,105.3753,105.0997,105.164,21327.0
2020-09-14 10:40:00,114.41,114.43,114.14,114.27,33334.0,105.1364,105.1548,104.8883,105.0078,33334.0
2020-09-14 10:50:00,114.24,114.69,114.23,114.69,16683.0,104.9802,105.3937,104.971,105.3937,16683.0
2020-09-14 11:00:00,114.68,114.73,114.45,114.51,21052.0,105.3845,105.4305,105.1732,105.2283,21052.0
2020-09-14 11:10:00,114.53,114.53,114.19,114.34,27667.0,105.2467,105.2467,104.9342,105.0721,27667.0
2020-09-14 11:20:00,114.3,114.63,114.3,114.58,18589.0,105.0353,105.3386,105.0353,105.2926,18589.0
2020-09-14 11:30:00,114.61,114.62,114.4,114.54,22126.0,105.3202,105.3294,105.1272,105.2559,22126.0
2020-09-14 11:40:00,114.56,114.59,114.24,114.26,24541.0,105.2743,105.3018,104.9802,104.9986,24541.0
2020-09-14 11:50:00,114.27,114.5,114.22,114.32,26706.0,105.0078,105.2191,104.9618,105.0537,26706.0
2020-09-14 12:00:00,114.29,114.42,114.23,114.34,25141.0,105.0261,105.1456,104.971,105.0721,25141.0
2020-09-14 12:10:00,114.33,114.37,114.19,114.25,22063.0,105.0629,105.0997,104.9342,104.9894,22063.0
2020-09-14 12:20:00,114.24,114.26,114.13,114.14,20788.0,104.9802,104.9986,104.8791,104.8883,20788.0
2020-09-14 12:30:00,114.18,114.22,114.03,114.08,21466.0,104.9251,104.9618,104.7872,104.8332,21466.0
2020-09-14 12:40:00,114.08,114.18,114.04,114.09,13948.0,104.8332,104.9251,104.7964,104.8424,13948.0
2020-09-14 12:50:00,114.06,114.14,113.95,114.13,17860.0,104.8148,104.8883,104.7137,104.8791,17860.0
2020-09-14 13:00:00,114.15,114.36,114.07,114.16,20576.0,104.8975,105.0905,104.824,104.9067,20576.0
2020-09-14 13:10:00,114.17,114.18,113.92,113.95,16538.0,104.9159,104.9251,104.6861,104.7137,16538.0
2020-09-14 13:20:00,113.99,114.02,113.87,114.0,14607.0,104.7505,104.778,104.6402,104.7596,14607.0
2020-09-14 13:30:00,114.0,114.02,113.69,113.87,18345.0,104.7596,104.778,104.4748,104.6402,18345.0
2020-09-14 13:40:00,113.84,114.05,113.77,114.05,14790.0,104.6126,104.8056,104.5483,104.8056,14790.0
2020-09-14 13:50:00,114.04,114.16,114.03,114.08,14718.0,104.7964,104.9067,104.7872,104.8332,14718.0
2020-09-14 14:00:00,114.09,114.22,113.94,114.17,16497.0,104.8424,104.9618,104.7045,104.9159,16497.0
2020-09-14 14:10:00,114.18,114.19,114.07,114.11,17658.0,104.9251,104.9342,104.824,104.8607,17658.0
2020-09-14 14:20:00,114.12,114.23,114.0,114.02,20476.0,104.8699,104.971,104.7596,104.778,20476.0
2020-09-14 14:30:00,114.04,114.2,114.01,114.12,23191.0,104.7964,104.9434,104.7688,104.8699,23191.0
2020-09-14 14:40:00,114.12,114.22,113.96,114.02,24531.0,104.8699,104.9618,104.7229,104.778,24531.0
2020-09-14 14:50:00,114.03,114.22,113.88,114.12,30532.0,104.7872,104.9618,104.6494,104.8699,30532.0
2020-09-14 15:00:00,114.14,114.23,113.97,114.1,19256.0,104.8883,104.971,104.7321,104.8515,19256.0
2020-09-14 15:10:00,114.02,114.32,113.98,114.27,32248.0,104.778,105.0537,104.7413,105.0078,32248.0
2020-09-14 15:20:00,114.27,114.28,114.0,114.19,26619.0,105.0078,105.017,104.7596,104.9342,26619.0
2020-09-14 15:30:00,114.2,114.45,114.18,114.45,32693.0,104.9434,105.1732,104.9251,105.1732,32693.0
2020-09-14 15:40:00,114.44,114.83,114.43,114.8,42150.0,105.164,105.5224,105.1548,105.4948,42150.0
2020-09-14 15:50:00,114.82,114.85,114.57,114.62,158395.0,105.5132,105.5408,105.2834,105.3294,158395.0
2020-09-15 09:30:00,115.52,116.1,115.47,115.77,39315.0,106.1564,106.6894,106.1105,106.3862,39315.0
2020-09-15 09:40:00,115.74,116.0,115.21,115.21,49982.0,106.3586,106.5975,105.8716,105.8716,49982.0
2020-09-15 09:50:00,115.25,115.54,115.15,115.46,48445.0,105.9083,106.1748,105.8164,106.1013,48445.0
2020-09-15 10:00:00,115.44,116.06,115.37,116.01,30673.0,106.0829,106.6527,106.0186,106.6067,30673.0
2020-09-15 10:10:00,116.07,116.22,115.85,116.2,21564.0,106.6619,106.7997,106.4597,106.7813,21564.0
2020-09-15 10:20:00,116.25,116.34,116.01,116.17,20361.0,106.8273,106.91,106.6067,106.7538,20361.0
2020-09-15 10:30:00,116.19,116.29,115.96,115.96,15897.0,106.7721,106.864,106.5608,106.5608,15897.0
2020-09-15 10:40:00,115.94,116.12,115.76,116.02,19584.0,106.5424,106.7078,106.377,106.6159,19584.0
2020-09-15 10:50:00,115.99,116.07,115.89,116.05,12665.0,106.5883,106.6619,106.4965,106.6435,12665.0
2020-09-15 11:00:00,116.07,116.22,115.98,116.02,18298.0,106.6619,106.7997,106.5792,106.6159,18298.0
2020-09-15 11:10:00,116.05,116.14,115.93,116.06,17672.0,106.6435,106.7262,106.5332,106.6527,17672.0
2020-09-15 11:20:00,116.03,116.1,115.87,115.92,23537.0,106.6251,106.6894,106.4781,106.524,23537.0
2020-09-15 11:30:00,115.9,116.24,115.9,116.04,46367.0,106.5056,106.8181,106.5056,106.6343,46367.0
2020-09-15 11:40:00,116.05,116.08,115.78,115.89,22903.0,106.6435,106.6711,106.3954,106.4965,22903.0
2020-09-15 11:50:00,115.9,115.96,115.75,115.96,12629.0,106.5056,106.5608,106.3678,106.5608,12629.0
2020-09-15 12:00:00,115.96,116.35,115.96,116.32,44571.0,106.5608,106.9192,106.5608,106.8916,44571.0
2020-09-15 12:10:00,116.31,116.39,116.19,116.39,32663.0,106.8824,106.9559,106.7721,106.9559,32663.0
2020-09-15 12:20:00,116.43,116.71,116.4,116.65,54696.0,106.9927,107.25,106.9651,107.1949,54696.0
2020-09-15 12:30:00,116.66,116.8,116.65,116.69,38049.0,107.204,107.3327,107.1949,107.2316,38049.0
2020-09-15 12:40:00,116.69,116.95,116.69,116.78,42399.0,107.2316,107.4705,107.2316,107.3143,42399.0
2020-09-15 12:50:00,116.76,116.76,116.55,116.59,13832.0,107.2959,107.2959,107.103,107.1397,13832.0
2020-09-15 13:00:00,116.6,116.7,116.54,116.55,22876.0,107.1489,107.2408,107.0938,107.103,22876.0
2020-09-15 13:10:00,116.53,116.61,116.37,116.39,25027.0,107.0846,107.1581,106.9375,106.9559,25027.0
2020-09-15 13:20:00,116.38,116.4,116.24,116.34,37463.0,106.9467,106.9651,106.8181,106.91,37463.0
2020-09-15 13:30:00,116.34,116.53,116.33,116.41,17207.0,106.91,107.0846,106.9008,106.9743,17207.0
2020-09-15 13:40:00,116.42,116.54,116.36,116.48,17568.0,106.9835,107.0938,106.9284,107.0386,17568.0
2020-09-15 13:50:00,116.51,116.58,116.4,116.41,45933.0,107.0662,107.1305,106.9651,106.9743,45933.0
2020-09-15 14:00:00,116.43,116.62,116.37,116.47,78750.0,106.9927,107.1673,106.9375,107.0294,78750.0
2020-09-15 14:10:00,116.49,116.8,116.49,116.73,23208.0,107.0478,107.3327,107.0478,107.2684,23208.0
2020-09-15 14:20:00,116.75,116.79,116.61,116.76,17458.0,107.2867,107.3235,107.1581,107.2959,17458.0
2020-09-15 14:30:00,116.75,116.75,116.54,116.68,16975.0,107.2867,107.2867,107.0938,107.2224,16975.0
2020-09-15 14:40:00,116.71,116.86,116.69,116.74,33095.0,107.25,107.3878,107.2316,107.2776,33095.0
2020-09-15 14:50:00,116.78,116.98,116.76,116.92,29313.0,107.3143,107.4981,107.2959,107.443,29313.0
2020-09-15 15:00:00,116.93,116.98,116.49,116.56,40489.0,107.4522,107.4981,107.0478,107.1121,40489.0
2020-09-15 15:10:00,116.56,116.66,116.51,116.59,34070.0,107.1121,107.204,107.0662,107.1397,34070.0
2020-09-15 15:20:00,116.63,116.63,116.44,116.47,19815.0,107.1765,107.1765,107.0019,107.0294,19815.0
2020-09-15 15:30:00,116.47,116.5,115.98,116.03,38464.0,107.0294,107.057,106.5792,106.6251,38464.0
2020-09-15 15:40:00,116.03,116.13,115.9,116.1,37217.0,106.6251,106.717,106.5056,106.6894,37217.0
2020-09-15 15:50:00,116.09,116.11,115.81,116.07,174243.0,106.6802,106.6986,106.4229,106.6619,174243.0
2020-09-16 09:30:00,117.01,117.05,116.46,116.74,45001.0,107.5257,107.5624,107.0203,107.2776,45001.0
2020-09-16 09:40:00,116.68,117.01,116.47,116.99,27158.0,107.2224,107.5257,107.0294,107.5073,27158.0
2020-09-16 09:50:00,117.03,117.09,116.69,117.08,25198.0,107.5441,107.5992,107.2316,107.59,25198.0
2020-09-16 10:00:00,117.03,117.15,116.93,117.12,22003.0,107.5441,107.6543,107.4522,107.6268,22003.0
2020-09-16 10:10:00,117.11,117.25,116.89,116.9,64302.0,107.6176,107.7462,107.4154,107.4246,64302.0
2020-09-16 10:20:00,116.89,117.18,116.85,117.05,67123.0,107.4154,107.6819,107.3786,107.5624,67123.0
2020-09-16 10:30:00,117.06,117.29,117.06,117.14,21653.0,107.5716,107.783,107.5716,107.6451,21653.0
2020-09-16 10:40:00,117.14,117.35,116.84,117.02,22913.0,107.6451,107.8381,107.3695,107.5349,22913.0
2020-09-16 10:50:00,117.05,117.18,116.89,116.97,76635.0,107.5624,107.6819,107.4154,107.4889,76635.0
2020-09-16 11:00:00,116.97,117.19,116.96,117.12,26618.0,107.4889,107.6911,107.4797,107.6268,26618.0
2020-09-16 11:10:00,117.12,117.73,117.03,117.59,58130.0,107.6268,108.1873,107.5441,108.0587,58130.0
2020-09-16 11:20:00,117.59,117.59,117.2,117.35,31183.0,108.0587,108.0587,107.7003,107.8381,31183.0
2020-09-16 11:30:00,117.36,117.41,117.17,117.18,56930.0,107.8473,107.8932,107.6727,107.6819,56930.0
2020-09-16 11:40:00,117.19,117.27,116.99,117.01,31437.0,107.6911,107.7646,107.5073,107.5257,31437.0
2020-09-16 11:50:00,117.0,117.02,116.82,116.83,18442.0,107.5165,107.5349,107.3511,107.3603,18442.0
2020-09-16 12:00:00,116.86,116.98,116.83,116.9,18961.0,107.3878,107.4981,107.3603,107.4246,18961.0
2020-09-16 12:10:00,116.9,116.93,116.52,116.56,32145.0,107.4246,107.4522,107.0754,107.1121,32145.0
2020-09-16 12:20:00,116.55,116.75,116.55,116.72,23065.0,107.103,107.2867,107.103,107.2592,23065.0
2020-09-16 12:30:00,116.71,116.82,116.65,116.82,22337.0,107.25,107.3511,107.1949,107.3511,22337.0
2020-09-16 12:40:00,116.8,116.83,116.64,116.68,14089.0,107.3327,107.3603,107.1857,107.2224,14089.0
2020-09-16 12:50:00,116.65,116.88,116.61,116.82,15532.0,107.1949,107.4062,107.1581,107.3511,15532.0
2020-09-16 13:00:00,116.81,116.9,116.66,116.73,23016.0,107.3419,107.4246,107.204,107.2684,23016.0
2020-09-16 13:10:00,116.73,116.76,116.61,116.65,15766.0,107.2684,107.2959,107.1581,107.1949,15766.0
2020-09-16 13:20:00,116.63,116.67,116.38,116.47,20699.0,107.1765,107.2132,106.9467,107.0294,20699.0
2020-09-16 13:30:00,116.45,116.5,116.25,116.33,12262.0,107.0111,107.057,106.8273,106.9008,12262.0
2020-09-16 13:40:00,116.32,116.33,116.22,116.25,11193.0,106.8916,106.9008,106.7997,106.8273,11193.0
2020-09-16 13:50:00,116.25,116.43,116.18,116.43,14219.0,106.8273,106.9927,106.7629,106.9927,14219.0
2020-09-16 14:00:00,116.43,116.62,116.17,116.42,23996.0,106.9927,107.1673,106.7538,106.9835,23996.0
2020-09-16 14:10:00,116.43,116.82,116.34,116.72,21147.0,106.9927,107.3511,106.91,107.2592,21147.0
2020-09-16 14:20:00,116.72,116.81,116.68,116.73,25587.0,107.2592,107.3419,107.2224,107.2684,25587.0
2020-09-16 14:30:00,116.74,116.99,116.62,116.96,29858.0,107.2776,107.5073,107.1673,107.4797,29858.0
2020-09-16 14:40:00,116.95,116.97,116.43,116.52,28426.0,107.4705,107.4889,106.9927,107.0754,28426.0
2020-09-16 14:50:00,116.51,116.51,116.22,116.43,31417.0,107.0662,107.0662,106.7997,106.9927,31417.0
2020-09-16 15:00:00,116.4,116.61,116.15,116.19,31511.0,106.9651,107.1581,106.7354,106.7721,31511.0
2020-09-16 15:10:00,116.2,116.24,115.75,116.2,38103.0,106.7813,106.8181,106.3678,106.7813,38103.0
2020-09-16 15:20:00,116.18,116.26,115.86,115.88,19377.0,106.7629,106.8365,106.4689,106.4873,19377.0
2020-09-16 15:30:00,115.89,115.92,115.54,115.64,35775.0,106.4965,106.524,106.1748,106.2667,35775.0
2020-09-16 15:40:00,115.6,116.09,115.51,115.88,50116.0,106.23,106.6802,106.1473,106.4873,50116.0
2020-09-16 15:50:00,115.87,115.92,115.44,115.52,202252.0,106.4781,106.524,106.0829,106.1564,202252.0
2020-09-17 09:30:00,112.66,113.28,112.59,113.14,69442.0,103.5283,104.098,103.4639,103.9694,69442.0
2020-09-17 09:40:00,113.16,113.71,113.12,113.16,53781.0,103.9877,104.4932,103.951,103.9877,53781.0
2020-09-17 09:50:00,113.17,113.93,113.17,113.91,22869.0,103.9969,104.6953,103.9969,104.6769,22869.0
2020-09-17 10:00:00,113.85,114.09,113.74,113.99,41522.0,104.6218,104.8424,104.5207,104.7505,41522.0
2020-09-17 10:10:00,113.96,114.25,113.87,114.02,26835.0,104.7229,104.9894,104.6402,104.778,26835.0
2020-09-17 10:20:00,114.01,114.35,113.69,114.05,31443.0,104.7688,105.0813,104.4748,104.8056,31443.0
2020-09-17 10:30:00,114.08,114.76,114.05,114.75,25965.0,104.8332,105.458,104.8056,105.4489,25965.0
2020-09-17 10:40:00,114.71,115.04,114.63,114.98,25188.0,105.4121,105.7154,105.3386,105.6602,25188.0
2020-09-17 10:50:00,114.99,115.06,114.77,114.84,47039.0,105.6694,105.7337,105.4672,105.5316,47039.0
2020-09-17 11:00:00,114.86,115.44,114.86,115.43,24370.0,105.5499,106.0829,105.5499,106.0737,24370.0
2020-09-17 11:10:00,115.39,115.57,115.08,115.14,20739.0,106.037,106.2024,105.7521,105.8072,20739.0
2020-09-17 11:20:00,115.17,115.24,114.98,115.13,23757.0,105.8348,105.8991,105.6602,105.7981,23757.0
2020-09-17 11:30:00,115.17,115.46,115.05,115.24,26103.0,105.8348,106.1013,105.7245,105.8991,26103.0
2020-09-17 11:40:00,115.25,115.35,114.72,114.82,36543.0,105.9083,106.0002,105.4213,105.5132,36543.0
2020-09-17 11:50:00,114.81,114.85,114.56,114.57,19712.0,105.504,105.5408,105.2743,105.2834,19712.0
2020-09-17 12:00:00,114.55,114.97,114.55,114.78,21820.0,105.2651,105.651,105.2651,105.4764,21820.0
2020-09-17 12:10:00,114.79,114.85,114.16,114.3,34355.0,105.4856,105.5408,104.9067,105.0353,34355.0
2020-09-17 12:20:00,114.28,114.64,114.21,114.57,39281.0,105.017,105.3478,104.9526,105.2834,39281.0
2020-09-17 12:30:00,114.59,114.93,114.43,114.82,34583.0,105.3018,105.6143,105.1548,105.5132,34583.0
2020-09-17 12:40:00,114.84,115.0,114.49,114.63,30900.0,105.5316,105.6786,105.2099,105.3386,30900.0
2020-09-17 12:50:00,114.62,115.23,114.54,115.22,27361.0,105.3294,105.89,105.2559,105.8808,27361.0
2020-09-17 13:00:00,115.22,115.31,115.06,115.27,18082.0,105.8808,105.9635,105.7337,105.9267,18082.0
2020-09-17 13:10:00,115.31,115.31,114.86,114.93,17689.0,105.9635,105.9635,105.5499,105.6143,17689.0
2020-09-17 13:20:00,114.89,115.06,114.89,115.06,13541.0,105.5775,105.7337,105.5775,105.7337,13541.0
2020-09-17 13:30:00,115.04,115.34,115.04,115.3,10899.0,105.7154,105.991,105.7154,105.9543,10899.0
2020-09-17 13:40:00,115.31,115.51,115.24,115.48,12381.0,105.9635,106.1473,105.8991,106.1197,12381.0
2020-09-17 13:50:00,115.41,115.63,115.37,115.38,17033.0,106.0554,106.2575,106.0186,106.0278,17033.0
2020-09-17 14:00:00,115.39,115.57,115.37,115.4,17337.0,106.037,106.2024,106.0186,106.0462,17337.0
2020-09-17 14:10:00,115.41,115.53,115.34,115.39,17060.0,106.0554,106.1656,105.991,106.037,17060.0
2020-09-17 14:20:00,115.4,115.42,115.01,115.02,40069.0,106.0462,106.0645,105.6878,105.697,40069.0
2020-09-17 14:30:00,115.01,115.07,114.88,114.91,31858.0,105.6878,105.7429,105.5683,105.5959,31858.0
2020-09-17 14:40:00,114.95,115.34,114.88,115.26,23665.0,105.6326,105.991,105.5683,105.9175,23665.0
2020-09-17 14:50:00,115.26,115.35,115.09,115.15,31814.0,105.9175,106.0002,105.7613,105.8164,31814.0
2020-09-17 15:00:00,115.16,115.21,114.65,114.86,33320.0,105.8256,105.8716,105.357,105.5499,33320.0
2020-09-17 15:10:00,114.89,115.46,114.87,115.19,30318.0,105.5775,106.1013,105.5591,105.8532,30318.0
2020-09-17 15:20:00,115.19,115.31,114.77,114.83,45711.0,105.8532,105.9635,105.4672,105.5224,45711.0
2020-09-17 15:30:00,114.77,115.23,114.67,115.19,56449.0,105.4672,105.89,105.3753,105.8532,56449.0
2020-09-17 15:40:00,115.23,115.35,115.0,115.24,50338.0,105.89,106.0002,105.6786,105.8991,50338.0
2020-09-17 15:50:00,115.22,115.61,115.07,115.61,235211.0,105.8808,106.2391,105.7429,106.2391,235211.0
2020-09-18 09:30:00,116.04,116.3,115.02,115.61,454126.0,106.6343,106.8732,105.697,106.2391,454126.0
2020-09-18 09:40:00,115.63,115.82,115.25,115.26,29955.0,106.2575,106.4321,105.9083,105.9175,29955.0
2020-09-18 09:50:00,115.29,115.29,114.8,114.9,21960.0,105.9451,105.9451,105.4948,105.5867,21960.0
2020-09-18 10:00:00,114.89,115.27,114.73,114.9,40405.0,105.5775,105.9267,105.4305,105.5867,40405.0
2020-09-18 10:10:00,114.88,115.2,114.72,114.99,27343.0,105.5683,105.8624,105.4213,105.6694,27343.0
2020-09-18 10:20:00,115.0,115.23,114.9,115.08,31140.0,105.6786,105.89,105.5867,105.7521,31140.0
2020-09-18 10:30:00,115.07,115.09,114.73,114.89,46327.0,105.7429,105.7613,105.4305,105.5775,46327.0
2020-09-18 10:40:00,114.92,115.12,114.71,114.92,44080.0,105.6051,105.7889,105.4121,105.6051,44080.0
2020-09-18 10:50:00,114.92,115.01,114.65,114.75,57816.0,105.6051,105.6878,105.357,105.4489,57816.0
2020-09-18 11:00:00,114.79,115.15,114.62,115.1,82960.0,105.4856,105.8164,105.3294,105.7705,82960.0
2020-09-18 11:10:00,115.1,115.23,114.88,114.99,147707.0,105.7705,105.89,105.5683,105.6694,147707.0
2020-09-18 11:20:00,115.01,115.36,115.01,115.21,34478.0,105.6878,106.0094,105.6878,105.8716,34478.0
2020-09-18 11:30:00,115.22,115.23,114.77,114.96,66409.0,105.8808,105.89,105.4672,105.6418,66409.0
2020-09-18 11:40:00,114.96,115.26,114.73,115.25,44979.0,105.6418,105.9175,105.4305,105.9083,44979.0
2020-09-18 11:50:00,115.24,115.43,115.07,115.23,76882.0,105.8991,106.0737,105.7429,105.89,76882.0
2020-09-18 12:00:00,115.19,115.67,115.13,115.65,70043.0,105.8532,106.2943,105.7981,106.2759,70043.0
2020-09-18 12:10:00,115.65,115.74,115.08,115.21,76119.0,106.2759,106.3586,105.7521,105.8716,76119.0
2020-09-18 12:20:00,115.26,115.63,115.17,115.53,196560.0,105.9175,106.2575,105.8348,106.1656,196560.0
2020-09-18 12:30:00,115.53,115.54,115.09,115.43,272726.0,106.1656,106.1748,105.7613,106.0737,272726.0
2020-09-18 12:40:00,115.41,115.46,115.06,115.18,140593.0,106.0554,106.1013,105.7337,105.844,140593.0
2020-09-18 12:50:00,115.17,115.38,115.07,115.34,75643.0,105.8348,106.0278,105.7429,105.991,75643.0
2020-09-18 13:00:00,115.34,115.74,115.28,115.33,191006.0,105.991,106.3586,105.9359,105.9818,191006.0
2020-09-18 13:10:00,115.35,115.66,115.05,115.07,101136.0,106.0002,106.2851,105.7245,105.7429,101136.0
2020-09-18 13:20:00,115.07,115.14,114.36,114.36,87465.0,105.7429,105.8072,105.0905,105.0905,87465.0
2020-09-18 13:30:00,114.37,114.58,114.09,114.51,38087.0,105.0997,105.2926,104.8424,105.2283,38087.0
2020-09-18 13:40:00,114.53,114.58,114.37,114.55,20309.0,105.2467,105.2926,105.0997,105.2651,20309.0
2020-09-18 13:50:00,114.55,114.78,114.43,114.46,39565.0,105.2651,105.4764,105.1548,105.1824,39565.0
2020-09-18 14:00:00,114.47,114.68,114.25,114.61,20984.0,105.1916,105.3845,104.9894,105.3202,20984.0
2020-09-18 14:10:00,114.6,114.75,114.47,114.5,45941.0,105.311,105.4489,105.1916,105.2191,45941.0
2020-09-18 14:20:00,114.52,114.82,114.52,114.76,76989.0,105.2375,105.5132,105.2375,105.458,76989.0
2020-09-18 14:30:00,114.73,114.84,114.66,114.68,22868.0,105.4305,105.5316,105.3662,105.3845,22868.0
2020-09-18 14:40:00,114.67,114.85,114.46,114.85,68840.0,105.3753,105.5408,105.1824,105.5408,68840.0
2020-09-18 14:50:00,114.83,115.1,114.66,115.07,42497.0,105.5224,105.7705,105.3662,105.7429,42497.0
2020-09-18 15:00:00,115.09,115.3,114.96,115.29,50127.0,105.7613,105.9543,105.6418,105.9451,50127.0
2020-09-18 15:10:00,115.29,115.34,115.02,115.11,30312.0,105.9451,105.991,105.697,105.7797,30312.0
2020-09-18 15:20:00,115.13,115.3,114.96,115.3,35297.0,105.7981,105.9543,105.6418,105.9543,35297.0
2020-09-18 15:30:00,115.28,115.45,115.12,115.22,55909.0,105.9359,106.0921,105.7889,105.8808,55909.0
2020-09-18 15:40:00,115.23,115.33,115.05,115.27,124208.0,105.89,105.9818,105.7245,105.9267,124208.0
2020-09-18 15:50:00,115.27,115.49,114.61,114.94,530495.0,105.9267,106.1289,105.3202,105.6235,530495.0
2020-09-21 09:30:00,112.98,113.84,112.28,112.33,72867.0,103.8223,104.6126,103.1791,103.225,72867.0
2020-09-21 09:40:00,112.23,112.8,111.88,112.73,79309.0,103.1331,103.6569,102.8115,103.5926,79309.0
2020-09-21 09:50:00,112.75,112.83,111.93,112.34,67985.0,103.611,103.6845,102.8574,103.2342,67985.0
2020-09-21 10:00:00,112.35,112.54,112.02,112.26,64673.0,103.2434,103.418,102.9401,103.1607,64673.0
2020-09-21 10:10:00,112.21,112.5,112.0,112.23,55271.0,103.1147,103.3812,102.9218,103.1331,55271.0
2020-09-21 10:20:00,112.21,112.4,112.02,112.35,80202.0,103.1147,103.2893,102.9401,103.2434,80202.0
2020-09-21 10:30:00,112.31,112.42,112.07,112.14,55008.0,103.2066,103.3077,102.9861,103.0504,55008.0
2020-09-21 10:40:00,112.14,112.75,112.03,112.73,41005.0,103.0504,103.611,102.9493,103.5926,41005.0
2020-09-21 10:50:00,112.71,112.96,112.51,112.77,39290.0,103.5742,103.8039,103.3904,103.6293,39290.0
2020-09-21 11:00:00,112.69,113.07,112.69,113.01,17285.0,103.5558,103.905,103.5558,103.8499,17285.0
2020-09-21 11:10:00,112.95,113.02,112.64,112.78,51432.0,103.7948,103.8591,103.5099,103.6385,51432.0
2020-09-21 11:20:00,112.81,112.89,112.55,112.8,40835.0,103.6661,103.7396,103.4272,103.6569,40835.0
2020-09-21 11:30:00,112.79,113.15,112.67,113.03,20229.0,103.6477,103.9785,103.5375,103.8683,20229.0
2020-09-21 11:40:00,113.04,113.42,112.95,113.39,17030.0,103.8775,104.2267,103.7948,104.1991,17030.0
2020-09-21 11:50:00,113.38,113.59,113.36,113.56,17080.0,104.1899,104.3829,104.1715,104.3553,17080.0
2020-09-21 12:00:00,113.55,113.81,113.53,113.71,30206.0,104.3461,104.585,104.3277,104.4932,30206.0
2020-09-21 12:10:00,113.68,113.71,113.47,113.56,22866.0,104.4656,104.4932,104.2726,104.3553,22866.0
2020-09-21 12:20:00,113.58,113.77,113.4,113.63,15526.0,104.3737,104.5483,104.2083,104.4196,15526.0
2020-09-21 12:30:00,113.62,113.76,113.51,113.68,15171.0,104.4105,104.5391,104.3094,104.4656,15171.0
2020-09-21 12:40:00,113.7,113.82,113.37,113.47,22734.0,104.484,104.5942,104.1807,104.2726,22734.0
2020-09-21 12:50:00,113.48,113.51,113.25,113.32,12571.0,104.2818,104.3094,104.0704,104.1348,12571.0
2020-09-21 13:00:00,113.29,113.38,113.09,113.35,18571.0,104.1072,104.1899,103.9234,104.1623,18571.0
2020-09-21 13:10:00,113.33,113.69,113.28,113.46,30034.0,104.144,104.4748,104.098,104.2634,30034.0
2020-09-21 13:20:00,113.42,113.64,113.42,113.55,35720.0,104.2267,104.4288,104.2267,104.3461,35720.0
2020-09-21 13:30:00,113.53,113.75,113.48,113.71,34275.0,104.3277,104.5299,104.2818,104.4932,34275.0
2020-09-21 13:40:00,113.69,113.74,113.41,113.54,28379.0,104.4748,104.5207,104.2175,104.3369,28379.0
2020-09-21 13:50:00,113.53,113.63,113.26,113.29,25815.0,104.3277,104.4196,104.0796,104.1072,25815.0
2020-09-21 14:00:00,113.29,113.36,113.08,113.08,23915.0,104.1072,104.1715,103.9142,103.9142,23915.0
2020-09-21 14:10:00,113.13,113.19,112.95,113.03,23173.0,103.9602,104.0153,103.7948,103.8683,23173.0
2020-09-21 14:20:00,113.01,113.14,112.96,113.0,36623.0,103.8499,103.9694,103.8039,103.8407,36623.0
2020-09-21 14:30:00,112.97,112.97,112.69,112.85,25197.0,103.8131,103.8131,103.5558,103.7029,25197.0
2020-09-21 14:40:00,112.81,112.85,112.64,112.67,25234.0,103.6661,103.7029,103.5099,103.5375,25234.0
2020-09-21 14:50:00,112.71,112.98,112.69,112.89,22414.0,103.5742,103.8223,103.5558,103.7396,22414.0
2020-09-21 15:00:00,112.86,113.26,112.84,113.23,38318.0,103.7121,104.0796,103.6937,104.0521,38318.0
2020-09-21 15:10:00,113.23,113.41,113.21,113.29,39558.0,104.0521,104.2175,104.0337,104.1072,39558.0
2020-09-21 15:20:00,113.3,113.51,113.2,113.37,51939.0,104.1164,104.3094,104.0245,104.1807,51939.0
2020-09-21 15:30:00,113.37,113.66,113.28,113.56,62528.0,104.1807,104.4472,104.098,104.3553,62528.0
2020-09-21 15:40:00,113.58,113.7,113.48,113.48,94949.0,104.3737,104.484,104.2818,104.2818,94949.0
2020-09-21 15:50:00,113.43,114.04,113.43,113.97,300570.0,104.2359,104.7964,104.2359,104.7321,300570.0
2020-09-22 09:30:00,114.3,114.38,113.41,113.98,57996.0,105.0353,105.1088,104.2175,104.7413,57996.0
2020-09-22 09:40:00,114.0,114.17,113.37,113.51,26571.0,104.7596,104.9159,104.1807,104.3094,26571.0
2020-09-22 09:50:00,113.53,113.53,112.92,112.92,26105.0,104.3277,104.3277,103.7672,103.7672,26105.0
2020-09-22 10:00:00,112.94,113.55,112.9,113.53,17856.0,103.7856,104.3461,103.7488,104.3277,17856.0
2020-09-22 10:10:00,113.53,113.75,113.51,113.65,15015.0,104.3277,104.5299,104.3094,104.438,15015.0
2020-09-22 10:20:00,113.64,113.91,113.41,113.89,35351.0,104.4288,104.6769,104.2175,104.6586,35351.0
2020-09-22 10:30:00,113.89,113.96,113.59,113.6,38318.0,104.6586,104.7229,104.3829,104.3921,38318.0
2020-09-22 10:40:00,113.61,113.71,113.27,113.31,25416.0,104.4013,104.4932,104.0888,104.1256,25416.0
2020-09-22 10:50:00,113.29,113.6,113.22,113.22,20901.0,104.1072,104.3921,104.0429,104.0429,20901.0
2020-09-22 11:00:00,113.24,113.41,113.16,113.25,44995.0,104.0613,104.2175,103.9877,104.0704,44995.0
2020-09-22 11:10:00,113.28,113.53,113.11,113.5,13356.0,104.098,104.3277,103.9418,104.3002,13356.0
2020-09-22 11:20:00,113.56,113.56,113.35,113.43,14066.0,104.3553,104.3553,104.1623,104.2359,14066.0
2020-09-22 11:30:00,113.51,113.53,113.17,113.42,12109.0,104.3094,104.3277,103.9969,104.2267,12109.0
2020-09-22 11:40:00,113.41,113.64,113.41,113.64,20910.0,104.2175,104.4288,104.2175,104.4288,20910.0
2020-09-22 11:50:00,113.65,113.71,113.4,113.71,35888.0,104.438,104.4932,104.2083,104.4932,35888.0
2020-09-22 12:00:00,113.71,113.88,113.62,113.78,34742.0,104.4932,104.6494,104.4105,104.5575,34742.0
2020-09-22 12:10:00,113.77,113.96,113.77,113.83,25400.0,104.5483,104.7229,104.5483,104.6034,25400.0
2020-09-22 12:20:00,113.82,113.84,113.7,113.76,12928.0,104.5942,104.6126,104.484,104.5391,12928.0
2020-09-22 12:30:00,113.83,113.85,113.63,113.72,11913.0,104.6034,104.6218,104.4196,104.5023,11913.0
2020-09-22 12:40:00,113.68,113.74,113.57,113.6,20567.0,104.4656,104.5207,104.3645,104.3921,20567.0
2020-09-22 12:50:00,113.59,113.64,113.44,113.52,19559.0,104.3829,104.4288,104.245,104.3186,19559.0
2020-09-22 13:00:00,113.56,113.67,113.46,113.62,12644.0,104.3553,104.4564,104.2634,104.4105,12644.0
2020-09-22 13:10:00,113.65,113.84,113.63,113.82,15966.0,104.438,104.6126,104.4196,104.5942,15966.0
2020-09-22 13:20:00,113.82,113.98,113.78,113.97,16039.0,104.5942,104.7413,104.5575,104.7321,16039.0
2020-09-22 13:30:00,113.98,114.07,113.91,114.07,17213.0,104.7413,104.824,104.6769,104.824,17213.0
2020-09-22 13:40:00,114.09,114.33,114.03,114.33,18614.0,104.8424,105.0629,104.7872,105.0629,18614.0
2020-09-22 13:50:00,114.32,114.38,114.29,114.31,16126.0,105.0537,105.1088,105.0261,105.0445,16126.0
2020-09-22 14:00:00,114.34,114.6,114.34,114.42,15256.0,105.0721,105.311,105.0721,105.1456,15256.0
2020-09-22 14:10:00,114.4,114.51,114.33,114.48,16714.0,105.1272,105.2283,105.0629,105.2007,16714.0
2020-09-22 14:20:00,114.48,114.5,114.23,114.4,22117.0,105.2007,105.2191,104.971,105.1272,22117.0
2020-09-22 14:30:00,114.4,114.44,114.18,114.3,19134.0,105.1272,105.164,104.9251,105.0353,19134.0
2020-09-22 14:40:00,114.28,114.36,114.2,114.31,50045.0,105.017,105.0905,104.9434,105.0445,50045.0
2020-09-22 14:50:00,114.28,114.39,114.25,114.25,18028.0,105.017,105.118,104.9894,104.9894,18028.0
2020-09-22 15:00:00,114.27,114.39,114.15,114.32,31224.0,105.0078,105.118,104.8975,105.0537,31224.0
2020-09-22 15:10:00,114.32,114.38,114.16,114.32,22036.0,105.0537,105.1088,104.9067,105.0537,22036.0
2020-09-22 15:20:00,114.29,114.47,114.2,114.43,44656.0,105.0261,105.1916,104.9434,105.1548,44656.0
2020-09-22 15:30:00,114.43,114.49,114.25,114.44,60635.0,105.1548,105.2099,104.9894,105.164,60635.0
2020-09-22 15:40:00,114.43,114.53,114.38,114.52,54945.0,105.1548,105.2467,105.1088,105.2375,54945.0
2020-09-22 15:50:00,114.51,114.75,114.36,114.69,183321.0,105.2283,105.4489,105.0905,105.3937,183321.0
2020-09-23 09:30:00,114.89,115.5,114.6,115.35,81482.0,105.5775,106.1381,105.311,106.0002,81482.0
2020-09-23 09:40:00,115.35,115.63,115.1,115.48,38626.0,106.0002,106.2575,105.7705,106.1197,38626.0
2020-09-23 09:50:00,115.41,115.42,114.67,114.7,33233.0,106.0554,106.0645,105.3753,105.4029,33233.0
2020-09-23 10:00:00,114.69,114.74,114.39,114.71,76581.0,105.3937,105.4397,105.118,105.4121,76581.0
2020-09-23 10:10:00,114.7,114.88,114.48,114.62,99985.0,105.4029,105.5683,105.2007,105.3294,99985.0
2020-09-23 10:20:00,114.61,114.78,114.51,114.58,41978.0,105.3202,105.4764,105.2283,105.2926,41978.0
2020-09-23 10:30:00,114.59,114.89,114.23,114.36,50746.0,105.3018,105.5775,104.971,105.0905,50746.0
2020-09-23 10:40:00,114.35,114.61,114.35,114.57,20003.0,105.0813,105.3202,105.0813,105.2834,20003.0
2020-09-23 10:50:00,114.59,114.83,114.45,114.59,45341.0,105.3018,105.5224,105.1732,105.3018,45341.0
2020-09-23 11:00:00,114.58,114.75,114.46,114.72,31851.0,105.2926,105.4489,105.1824,105.4213,31851.0
2020-09-23 11:10:00,114.74,114.84,114.55,114.59,60025.0,105.4397,105.5316,105.2651,105.3018,60025.0
2020-09-23 11:20:00,114.59,114.62,114.32,114.43,38779.0,105.3018,105.3294,105.0537,105.1548,38779.0
2020-09-23 11:30:00,114.4,114.49,114.27,114.35,26953.0,105.1272,105.2099,105.0078,105.0813,26953.0
2020-09-23 11:40:00,114.38,114.38,113.85,113.97,44958.0,105.1088,105.1088,104.6218,104.7321,44958.0
2020-09-23 11:50:00,113.94,113.95,113.68,113.73,33718.0,104.7045,104.7137,104.4656,104.5115,33718.0
2020-09-23 12:00:00,113.76,113.98,113.7,113.88,24502.0,104.5391,104.7413,104.484,104.6494,24502.0
2020-09-23 12:10:00,113.9,113.98,113.68,113.73,29823.0,104.6678,104.7413,104.4656,104.5115,29823.0
2020-09-23 12:20:00,113.76,113.95,113.57,113.84,35953.0,104.5391,104.7137,104.3645,104.6126,35953.0
2020-09-23 12:30:00,113.85,113.93,113.69,113.9,29976.0,104.6218,104.6953,104.4748,104.6678,29976.0
2020-09-23 12:40:00,113.9,114.05,113.89,114.05,18922.0,104.6678,104.8056,104.6586,104.8056,18922.0
2020-09-23 12:50:00,114.02,114.3,114.02,114.29,16029.0,104.778,105.0353,104.778,105.0261,16029.0
2020-09-23 13:00:00,114.28,114.37,114.2,114.31,23139.0,105.017,105.0997,104.9434,105.0445,23139.0
2020-09-23 13:10:00,114.29,114.35,114.14,114.28,37300.0,105.0261,105.0813,104.8883,105.017,37300.0
2020-09-23 13:20:00,114.26,114.32,114.04,114.05,20406.0,104.9986,105.0537,104.7964,104.8056,20406.0
2020-09-23 13:30:00,114.07,114.19,113.99,114.02,43570.0,104.824,104.9342,104.7505,104.778,43570.0
2020-09-23 13:40:00,114.03,114.04,113.77,113.87,42997.0,104.7872,104.7964,104.5483,104.6402,42997.0
2020-09-23 13:50:00,113.87,113.91,113.68,113.79,34242.0,104.6402,104.6769,104.4656,104.5667,34242.0
2020-09-23 14:00:00,113.77,113.78,113.53,113.58,19813.0,104.5483,104.5575,104.3277,104.3737,19813.0
2020-09-23 14:10:00,113.59,113.59,113.12,113.21,26018.0,104.3829,104.3829,103.951,104.0337,26018.0
2020-09-23 14:20:00,113.21,113.37,113.1,113.27,38320.0,104.0337,104.1807,103.9326,104.0888,38320.0
2020-09-23 14:30:00,113.25,113.36,113.04,113.23,24665.0,104.0704,104.1715,103.8775,104.0521,24665.0
2020-09-23 14:40:00,113.22,113.23,112.96,113.11,26634.0,104.0429,104.0521,103.8039,103.9418,26634.0
2020-09-23 14:50:00,113.1,113.25,112.73,112.77,45837.0,103.9326,104.0704,103.5926,103.6293,45837.0
2020-09-23 15:00:00,112.78,112.9,112.54,112.65,40065.0,103.6385,103.7488,103.418,103.5191,40065.0
2020-09-23 15:10:00,112.62,113.0,112.6,112.82,80187.0,103.4915,103.8407,103.4731,103.6753,80187.0
2020-09-23 15:20:00,112.81,112.95,112.5,112.84,65276.0,103.6661,103.7948,103.3812,103.6937,65276.0
2020-09-23 15:30:00,112.84,112.99,112.7,112.91,71990.0,103.6937,103.8315,103.565,103.758,71990.0
2020-09-23 15:40:00,112.88,113.06,112.54,112.59,83563.0,103.7304,103.8958,103.418,103.4639,83563.0
2020-09-23 15:50:00,112.59,112.68,112.18,112.57,240761.0,103.4639,103.5466,103.0872,103.4456,240761.0
2020-09-24 09:30:00,111.99,112.38,111.46,111.84,56303.0,102.9126,103.271,102.4255,102.7747,56303.0
2020-09-24 09:40:00,111.87,112.76,111.8,112.67,136882.0,102.8023,103.6202,102.738,103.5375,136882.0
2020-09-24 09:50:00,112.73,113.05,112.59,112.61,79068.0,103.5926,103.8867,103.4639,103.4823,79068.0
2020-09-24 10:00:00,112.66,113.41,112.66,113.39,47137.0,103.5283,104.2175,103.5283,104.1991,47137.0
2020-09-24 10:10:00,113.37,113.42,113.06,113.08,31966.0,104.1807,104.2267,103.8958,103.9142,31966.0
2020-09-24 10:20:00,113.07,113.07,112.72,112.93,22058.0,103.905,103.905,103.5834,103.7764,22058.0
2020-09-24 10:30:00,112.92,112.95,112.33,112.34,27401.0,103.7672,103.7948,103.225,103.2342,27401.0
2020-09-24 10:40:00,112.37,112.78,112.24,112.69,27102.0,103.2618,103.6385,103.1423,103.5558,27102.0
2020-09-24 10:50:00,112.65,113.0,112.52,112.98,20479.0,103.5191,103.8407,103.3996,103.8223,20479.0
2020-09-24 11:00:00,112.95,113.11,112.75,112.84,30824.0,103.7948,103.9418,103.611,103.6937,30824.0
2020-09-24 11:10:00,112.85,113.24,112.82,112.92,22737.0,103.7029,104.0613,103.6753,103.7672,22737.0
2020-09-24 11:20:00,112.93,113.25,112.81,113.08,21568.0,103.7764,104.0704,103.6661,103.9142,21568.0
2020-09-24 11:30:00,113.07,113.26,113.03,113.16,27997.0,103.905,104.0796,103.8683,103.9877,27997.0
2020-09-24 11:40:00,113.18,113.26,113.0,113.16,22091.0,104.0061,104.0796,103.8407,103.9877,22091.0
2020-09-24 11:50:00,113.15,113.44,113.06,113.42,15193.0,103.9785,104.245,103.8958,104.2267,15193.0
2020-09-24 12:00:00,113.44,113.54,113.38,113.5,14748.0,104.245,104.3369,104.1899,104.3002,14748.0
2020-09-24 12:10:00,113.48,113.51,113.2,113.22,13517.0,104.2818,104.3094,104.0245,104.0429,13517.0
2020-09-24 12:20:00,113.24,113.39,113.16,113.22,14062.0,104.0613,104.1991,103.9877,104.0429,14062.0
2020-09-24 12:30:00,113.23,113.23,112.94,112.99,12164.0,104.0521,104.0521,103.7856,103.8315,12164.0
2020-09-24 12:40:00,112.95,113.32,112.95,113.28,7346.0,103.7948,104.1348,103.7948,104.098,7346.0
2020-09-24 12:50:00,113.29,113.45,113.14,113.42,17491.0,104.1072,104.2542,103.9694,104.2267,17491.0
2020-09-24 13:00:00,113.39,113.77,113.39,113.75,10813.0,104.1991,104.5483,104.1991,104.5299,10813.0
2020-09-24 13:10:00,113.76,114.08,113.76,113.77,12219.0,104.5391,104.8332,104.5391,104.5483,12219.0
2020-09-24 13:20:00,113.81,114.02,113.78,114.01,14879.0,104.585,104.778,104.5575,104.7688,14879.0
2020-09-24 13:30:00,114.04,114.1,113.91,114.1,13486.0,104.7964,104.8515,104.6769,104.8515,13486.0
2020-09-24 13:40:00,114.1,114.32,114.09,114.18,21617.0,104.8515,105.0537,104.8424,104.9251,21617.0
2020-09-24 13:50:00,114.2,114.24,113.92,113.95,17293.0,104.9434,104.9802,104.6861,104.7137,17293.0
2020-09-24 14:00:00,114.0,114.03,113.77,113.81,18943.0,104.7596,104.7872,104.5483,104.585,18943.0
2020-09-24 14:10:00,113.82,113.86,113.38,113.38,23632.0,104.5942,104.631,104.1899,104.1899,23632.0
2020-09-24 14:20:00,113.38,113.41,113.12,113.27,40717.0,104.1899,104.2175,103.951,104.0888,40717.0
2020-09-24 14:30:00,113.25,113.45,113.18,113.43,16188.0,104.0704,104.2542,104.0061,104.2359,16188.0
2020-09-24 14:40:00,113.47,113.61,113.07,113.08,26129.0,104.2726,104.4013,103.905,103.9142,26129.0
2020-09-24 14:50:00,113.04,113.1,112.54,112.55,41844.0,103.8775,103.9326,103.418,103.4272,41844.0
2020-09-24 15:00:00,112.57,112.65,112.29,112.4,32348.0,103.4456,103.5191,103.1883,103.2893,32348.0
2020-09-24 15:10:00,112.37,112.59,112.25,112.29,33210.0,103.2618,103.4639,103.1515,103.1883,33210.0
2020-09-24 15:20:00,112.27,112.32,111.82,112.16,50998.0,103.1699,103.2158,102.7564,103.0688,50998.0
2020-09-24 15:30:00,112.13,112.52,112.01,112.52,45819.0,103.0412,103.3996,102.9309,103.3996,45819.0
2020-09-24 15:40:00,112.52,112.74,112.38,112.38,63928.0,103.3996,103.6018,103.271,103.271,63928.0
2020-09-24 15:50:00,112.41,112.72,112.32,112.71,154339.0,103.2985,103.5834,103.2158,103.5742,154339.0
2020-09-25 09:30:00,111.77,111.77,111.28,111.33,52301.0,102.7104,102.7104,102.2601,102.3061,52301.0
2020-09-25 09:40:00,111.54,111.66,110.7,110.73,39850.0,102.499,102.6093,101.7271,101.7547,39850.0
2020-09-25 09:50:00,110.72,111.36,110.66,111.34,24624.0,101.7455,102.3336,101.6904,102.3153,24624.0
2020-09-25 10:00:00,111.39,111.54,111.03,111.18,17895.0,102.3612,102.499,102.0304,102.1682,17895.0
2020-09-25 10:10:00,111.21,111.57,110.72,111.44,31005.0,102.1958,102.5266,101.7455,102.4072,31005.0
2020-09-25 10:20:00,111.48,111.75,111.44,111.7,22868.0,102.4439,102.692,102.4072,102.6461,22868.0
2020-09-25 10:30:00,111.7,112.05,111.63,112.01,31441.0,102.6461,102.9677,102.5818,102.9309,31441.0
2020-09-25 10:40:00,112.04,112.21,111.68,111.75,32080.0,102.9585,103.1147,102.6277,102.692,32080.0
2020-09-25 10:50:00,111.76,111.92,111.61,111.65,20332.0,102.7012,102.8482,102.5634,102.6001,20332.0
2020-09-25 11:00:00,111.66,111.72,111.4,111.47,18335.0,102.6093,102.6645,102.3704,102.4347,18335.0
2020-09-25 11:10:00,111.44,112.18,111.41,112.18,13112.0,102.4072,103.0872,102.3796,103.0872,13112.0
2020-09-25 11:20:00,112.18,112.52,112.1,112.5,27656.0,103.0872,103.3996,103.0137,103.3812,27656.0
2020-09-25 11:30:00,112.51,112.59,112.35,112.38,22984.0,103.3904,103.4639,103.2434,103.271,22984.0
2020-09-25 11:40:00,112.41,112.53,112.2,112.2,10831.0,103.2985,103.4088,103.1055,103.1055,10831.0
2020-09-25 11:50:00,112.23,112.28,112.11,112.12,12218.0,103.1331,103.1791,103.0228,103.032,12218.0
2020-09-25 12:00:00,112.13,112.68,112.13,112.66,11856.0,103.0412,103.5466,103.0412,103.5283,11856.0
2020-09-25 12:10:00,112.71,112.83,112.53,112.6,20342.0,103.5742,103.6845,103.4088,103.4731,20342.0
2020-09-25 12:20:00,112.61,112.68,112.51,112.65,14437.0,103.4823,103.5466,103.3904,103.5191,14437.0
2020-09-25 12:30:00,112.66,112.72,112.53,112.7,15030.0,103.5283,103.5834,103.4088,103.565,15030.0
2020-09-25 12:40:00,112.73,112.89,112.73,112.87,10071.0,103.5926,103.7396,103.5926,103.7212,10071.0
2020-09-25 12:50:00,112.83,112.99,112.78,112.84,18951.0,103.6845,103.8315,103.6385,103.6937,18951.0
2020-09-25 13:00:00,112.85,113.19,112.81,113.03,36019.0,103.7029,104.0153,103.6661,103.8683,36019.0
2020-09-25 13:10:00,113.03,113.07,112.83,112.83,18453.0,103.8683,103.905,103.6845,103.6845,18453.0
2020-09-25 13:20:00,112.83,113.0,112.8,112.97,21884.0,103.6845,103.8407,103.6569,103.8131,21884.0
2020-09-25 13:30:00,112.99,113.07,112.88,112.92,10743.0,103.8315,103.905,103.7304,103.7672,10743.0
2020-09-25 13:40:00,112.96,113.13,112.91,112.94,23140.0,103.8039,103.9602,103.758,103.7856,23140.0
2020-09-25 13:50:00,112.96,113.07,112.94,112.98,17188.0,103.8039,103.905,103.7856,103.8223,17188.0
2020-09-25 14:00:00,112.96,113.19,112.96,113.06,18093.0,103.8039,104.0153,103.8039,103.8958,18093.0
2020-09-25 14:10:00,113.07,113.13,112.85,113.12,72303.0,103.905,103.9602,103.7029,103.951,72303.0
2020-09-25 14:20:00,113.11,113.21,113.02,113.11,42838.0,103.9418,104.0337,103.8591,103.9418,42838.0
2020-09-25 14:30:00,113.11,113.15,112.95,113.05,36898.0,103.9418,103.9785,103.7948,103.8867,36898.0
2020-09-25 14:40:00,113.05,113.16,112.94,113.14,36688.0,103.8867,103.9877,103.7856,103.9694,36688.0
2020-09-25 14:50:00,113.13,113.28,113.12,113.19,33639.0,103.9602,104.098,103.951,104.0153,33639.0
2020-09-25 15:00:00,113.19,113.51,113.17,113.5,41151.0,104.0153,104.3094,103.9969,104.3002,41151.0
2020-09-25 15:10:00,113.46,113.63,113.38,113.61,31349.0,104.2634,104.4196,104.1899,104.4013,31349.0
2020-09-25 15:20:00,113.6,113.66,113.46,113.53,35078.0,104.3921,104.4472,104.2634,104.3277,35078.0
2020-09-25 15:30:00,113.5,113.54,113.28,113.28,34325.0,104.3002,104.3369,104.098,104.098,34325.0
2020-09-25 15:40:00,113.3,113.55,113.25,113.54,33964.0,104.1164,104.3461,104.0704,104.3369,33964.0
2020-09-25 15:50:00,113.53,113.59,113.29,113.48,175713.0,104.3277,104.3829,104.1072,104.2818,175713.0
2020-09-28 09:30:00,115.31,115.83,114.76,115.11,75599.0,105.9635,106.4413,105.458,105.7797,75599.0
2020-09-28 09:40:00,115.2,115.51,115.09,115.15,31143.0,105.8624,106.1473,105.7613,105.8164,31143.0
2020-09-28 09:50:00,115.12,115.22,115.0,115.21,43473.0,105.7889,105.8808,105.6786,105.8716,43473.0
2020-09-28 10:00:00,115.21,115.34,115.0,115.07,50756.0,105.8716,105.991,105.6786,105.7429,50756.0
2020-09-28 10:10:00,115.09,115.82,115.09,115.79,26760.0,105.7613,106.4321,105.7613,106.4046,26760.0
2020-09-28 10:20:00,115.78,115.9,115.6,115.6,33469.0,106.3954,106.5056,106.23,106.23,33469.0
2020-09-28 10:30:00,115.6,115.94,115.59,115.74,30817.0,106.23,106.5424,106.2208,106.3586,30817.0
2020-09-28 10:40:00,115.69,115.95,115.63,115.63,21752.0,106.3127,106.5516,106.2575,106.2575,21752.0
2020-09-28 10:50:00,115.63,115.63,115.33,115.53,10394.0,106.2575,106.2575,105.9818,106.1656,10394.0
2020-09-28 11:00:00,115.56,115.78,115.55,115.74,12064.0,106.1932,106.3954,106.184,106.3586,12064.0
2020-09-28 11:10:00,115.65,115.83,115.64,115.79,32638.0,106.2759,106.4413,106.2667,106.4046,32638.0
2020-09-28 11:20:00,115.8,115.94,115.67,115.83,26911.0,106.4137,106.5424,106.2943,106.4413,26911.0
2020-09-28 11:30:00,115.85,116.06,115.75,116.05,17875.0,106.4597,106.6527,106.3678,106.6435,17875.0
2020-09-28 11:40:00,116.04,116.05,115.61,115.74,27324.0,106.6343,106.6435,106.2391,106.3586,27324.0
2020-09-28 11:50:00,115.72,115.81,115.5,115.53,12267.0,106.3402,106.4229,106.1381,106.1656,12267.0
2020-09-28 12:00:00,115.54,115.81,115.51,115.81,20322.0,106.1748,106.4229,106.1473,106.4229,20322.0
2020-09-28 12:10:00,115.8,115.88,115.64,115.69,14324.0,106.4137,106.4873,106.2667,106.3127,14324.0
2020-09-28 12:20:00,115.69,115.86,115.64,115.86,15220.0,106.3127,106.4689,106.2667,106.4689,15220.0
2020-09-28 12:30:00,115.88,115.97,115.77,115.86,14627.0,106.4873,106.57,106.3862,106.4689,14627.0
2020-09-28 12:40:00,115.87,116.21,115.87,116.2,9938.0,106.4781,106.7905,106.4781,106.7813,9938.0
2020-09-28 12:50:00,116.21,116.37,116.21,116.36,13762.0,106.7905,106.9375,106.7905,106.9284,13762.0
2020-09-28 13:00:00,116.35,116.37,116.2,116.29,11465.0,106.9192,106.9375,106.7813,106.864,11465.0
2020-09-28 13:10:00,116.32,116.5,116.26,116.4,12826.0,106.8916,107.057,106.8365,106.9651,12826.0
2020-09-28 13:20:00,116.4,116.65,116.39,116.54,27456.0,106.9651,107.1949,106.9559,107.0938,27456.0
2020-09-28 13:30:00,116.57,116.73,116.53,116.54,19742.0,107.1213,107.2684,107.0846,107.0938,19742.0
2020-09-28 13:40:00,116.49,116.64,116.48,116.64,17098.0,107.0478,107.1857,107.0386,107.1857,17098.0
2020-09-28 13:50:00,116.66,116.77,116.63,116.73,17223.0,107.204,107.3051,107.1765,107.2684,17223.0
2020-09-28 14:00:00,116.73,116.77,116.51,116.66,19504.0,107.2684,107.3051,107.0662,107.204,19504.0
2020-09-28 14:10:00,116.66,116.84,116.65,116.71,25009.0,107.204,107.3695,107.1949,107.25,25009.0
2020-09-28 14:20:00,116.7,116.7,116.41,116.53,15065.0,107.2408,107.2408,106.9743,107.0846,15065.0
2020-09-28 14:30:00,116.51,116.79,116.51,116.79,11973.0,107.0662,107.3235,107.0662,107.3235,11973.0
2020-09-28 14:40:00,116.81,116.95,116.72,116.89,32508.0,107.3419,107.4705,107.2592,107.4154,32508.0
2020-09-28 14:50:00,116.93,116.99,116.78,116.79,25566.0,107.4522,107.5073,107.3143,107.3235,25566.0
2020-09-28 15:00:00,116.8,116.85,116.61,116.66,26282.0,107.3327,107.3786,107.1581,107.204,26282.0
2020-09-28 15:10:00,116.67,117.01,116.67,116.92,20938.0,107.2132,107.5257,107.2132,107.443,20938.0
2020-09-28 15:20:00,116.94,117.01,116.88,116.93,28680.0,107.4613,107.5257,107.4062,107.4522,28680.0
2020-09-28 15:30:00,116.92,116.92,116.51,116.67,29641.0,107.443,107.443,107.0662,107.2132,29641.0
2020-09-28 15:40:00,116.67,117.01,116.64,116.88,41423.0,107.2132,107.5257,107.1857,107.4062,41423.0
2020-09-28 15:50:00,116.85,117.07,116.69,116.96,171749.0,107.3786,107.5808,107.2316,107.4797,171749.0
2020-09-29 09:30:00,115.99,117.17,115.84,116.72,100164.0,106.5883,107.6727,106.4505,107.2592,100164.0
2020-09-29 09:40:00,116.76,117.91,116.74,117.9,76458.0,107.2959,108.3527,107.2776,108.3435,76458.0
2020-09-29 09:50:00,117.91,117.94,117.25,117.46,56045.0,108.3527,108.3803,107.7462,107.9392,56045.0
2020-09-29 10:00:00,117.45,117.84,117.26,117.65,95280.0,107.93,108.2884,107.7554,108.1138,95280.0
2020-09-29 10:10:00,117.66,117.67,117.16,117.21,26313.0,108.123,108.1322,107.6635,107.7095,26313.0
2020-09-29 10:20:00,117.24,117.4,117.17,117.18,75818.0,107.737,107.8841,107.6727,107.6819,75818.0
2020-09-29 10:30:00,117.19,117.19,116.5,116.64,38986.0,107.6911,107.6911,107.057,107.1857,38986.0
2020-09-29 10:40:00,116.65,116.66,116.49,116.63,39719.0,107.1949,107.204,107.0478,107.1765,39719.0
2020-09-29 10:50:00,116.65,116.72,116.46,116.61,18277.0,107.1949,107.2592,107.0203,107.1581,18277.0
2020-09-29 11:00:00,116.61,116.68,116.46,116.54,19137.0,107.1581,107.2224,107.0203,107.0938,19137.0
2020-09-29 11:10:00,116.53,116.86,116.48,116.85,12788.0,107.0846,107.3878,107.0386,107.3786,12788.0
2020-09-29 11:20:00,116.86,117.17,116.83,116.93,21334.0,107.3878,107.6727,107.3603,107.4522,21334.0
2020-09-29 11:30:00,116.92,116.92,116.76,116.77,15034.0,107.443,107.443,107.2959,107.3051,15034.0
2020-09-29 11:40:00,116.74,116.77,116.35,116.38,44227.0,107.2776,107.3051,106.9192,106.9467,44227.0
2020-09-29 11:50:00,116.41,116.57,116.26,116.43,23381.0,106.9743,107.1213,106.8365,106.9927,23381.0
2020-09-29 12:00:00,116.44,116.55,116.25,116.55,29390.0,107.0019,107.103,106.8273,107.103,29390.0
2020-09-29 12:10:00,116.54,116.59,116.42,116.51,18144.0,107.0938,107.1397,106.9835,107.0662,18144.0
2020-09-29 12:20:00,116.5,116.66,116.45,116.6,13758.0,107.057,107.204,107.0111,107.1489,13758.0
2020-09-29 12:30:00,116.57,116.74,116.49,116.68,11676.0,107.1213,107.2776,107.0478,107.2224,11676.0
2020-09-29 12:40:00,116.68,116.81,116.68,116.75,13255.0,107.2224,107.3419,107.2224,107.2867,13255.0
2020-09-29 12:50:00,116.76,116.82,116.67,116.76,11389.0,107.2959,107.3511,107.2132,107.2959,11389.0
2020-09-29 13:00:00,116.77,116.79,116.28,116.32,20750.0,107.3051,107.3235,106.8548,106.8916,20750.0
2020-09-29 13:10:00,116.35,116.47,116.18,116.47,22730.0,106.9192,107.0294,106.7629,107.0294,22730.0
2020-09-29 13:20:00,116.47,116.65,116.46,116.65,35081.0,107.0294,107.1949,107.0203,107.1949,35081.0
2020-09-29 13:30:00,116.65,116.82,116.65,116.74,11018.0,107.1949,107.3511,107.1949,107.2776,11018.0
2020-09-29 13:40:00,116.76,116.77,116.66,116.69,9534.0,107.2959,107.3051,107.204,107.2316,9534.0
2020-09-29 13:50:00,116.72,117.04,116.72,116.88,12212.0,107.2592,107.5532,107.2592,107.4062,12212.0
2020-09-29 14:00:00,116.86,116.92,116.68,116.71,14111.0,107.3878,107.443,107.2224,107.25,14111.0
2020-09-29 14:10:00,116.71,116.8,116.56,116.73,30269.0,107.25,107.3327,107.1121,107.2684,30269.0
2020-09-29 14:20:00,116.69,116.78,116.62,116.78,15726.0,107.2316,107.3143,107.1673,107.3143,15726.0
2020-09-29 14:30:00,116.79,116.88,116.7,116.8,19453.0,107.3235,107.4062,107.2408,107.3327,19453.0
2020-09-29 14:40:00,116.79,116.89,116.71,116.82,19493.0,107.3235,107.4154,107.25,107.3511,19493.0
2020-09-29 14:50:00,116.82,116.9,116.64,116.7,27656.0,107.3511,107.4246,107.1857,107.2408,27656.0
2020-09-29 15:00:00,116.72,116.8,116.61,116.66,18503.0,107.2592,107.3327,107.1581,107.204,18503.0
2020-09-29 15:10:00,116.66,116.9,116.62,116.86,25724.0,107.204,107.4246,107.1673,107.3878,25724.0
2020-09-29 15:20:00,116.85,116.88,116.56,116.63,29118.0,107.3786,107.4062,107.1121,107.1765,29118.0
2020-09-29 15:30:00,116.64,116.73,116.49,116.57,57106.0,107.1857,107.2684,107.0478,107.1213,57106.0
2020-09-29 15:40:00,116.56,116.81,116.52,116.78,30713.0,107.1121,107.3419,107.0754,107.3143,30713.0
2020-09-29 15:50:00,116.76,116.81,116.55,116.65,119461.0,107.2959,107.3419,107.103,107.1949,119461.0
2020-09-30 09:30:00,116.71,116.76,116.36,116.62,65230.0,107.25,107.2959,106.9284,107.1673,65230.0
2020-09-30 09:40:00,116.68,116.96,116.45,116.96,42341.0,107.2224,107.4797,107.0111,107.4797,42341.0
2020-09-30 09:50:00,116.95,117.43,116.88,117.43,47342.0,107.4705,107.9116,107.4062,107.9116,47342.0
2020-09-30 10:00:00,117.48,117.64,117.32,117.37,42587.0,107.9576,108.1046,107.8105,107.8565,42587.0
2020-09-30 10:10:00,117.4,117.83,117.35,117.72,24348.0,107.8841,108.2792,107.8381,108.1781,24348.0
2020-09-30 10:20:00,117.72,118.05,117.72,117.96,38655.0,108.1781,108.4814,108.1781,108.3987,38655.0
2020-09-30 10:30:00,118.0,118.25,117.79,117.81,42627.0,108.4354,108.6652,108.2424,108.2608,42627.0
2020-09-30 10:40:00,117.81,118.03,117.77,117.86,26192.0,108.2608,108.463,108.2241,108.3068,26192.0
2020-09-30 10:50:00,117.89,117.95,117.69,117.75,19925.0,108.3343,108.3895,108.1506,108.2057,19925.0
2020-09-30 11:00:00,117.74,117.9,117.65,117.77,16979.0,108.1965,108.3435,108.1138,108.2241,16979.0
2020-09-30 11:10:00,117.81,117.84,117.71,117.75,13362.0,108.2608,108.2884,108.1689,108.2057,13362.0
2020-09-30 11:20:00,117.72,117.72,117.46,117.46,21764.0,108.1781,108.1781,107.9392,107.9392,21764.0
2020-09-30 11:30:00,117.42,117.42,117.03,117.14,22558.0,107.9024,107.9024,107.5441,107.6451,22558.0
2020-09-30 11:40:00,117.16,117.31,116.95,117.31,23766.0,107.6635,107.8014,107.4705,107.8014,23766.0
2020-09-30 11:50:00,117.33,117.39,117.25,117.29,21478.0,107.8197,107.8749,107.7462,107.783,21478.0
2020-09-30 12:00:00,117.29,117.38,117.23,117.3,17394.0,107.783,107.8657,107.7278,107.7922,17394.0
2020-09-30 12:10:00,117.31,117.54,117.31,117.49,34667.0,107.8014,108.0127,107.8014,107.9668,34667.0
2020-09-30 12:20:00,117.49,117.58,117.35,117.39,16026.0,107.9668,108.0495,107.8381,107.8749,16026.0
2020-09-30 12:30:00,117.39,117.48,117.02,117.11,12318.0,107.8749,107.9576,107.5349,107.6176,12318.0
2020-09-30 12:40:00,117.1,117.1,116.86,117.01,15397.0,107.6084,107.6084,107.3878,107.5257,15397.0
2020-09-30 12:50:00,117.01,117.07,116.9,116.96,18370.0,107.5257,107.5808,107.4246,107.4797,18370.0
2020-09-30 13:00:00,116.97,116.99,116.7,116.73,17250.0,107.4889,107.5073,107.2408,107.2684,17250.0
2020-09-30 13:10:00,116.75,116.78,116.56,116.69,60275.0,107.2867,107.3143,107.1121,107.2316,60275.0
2020-09-30 13:20:00,116.69,116.69,116.48,116.5,81055.0,107.2316,107.2316,107.0386,107.057,81055.0
2020-09-30 13:30:00,116.5,116.9,116.49,116.81,43640.0,107.057,107.4246,107.0478,107.3419,43640.0
2020-09-30 13:40:00,116.83,117.0,116.79,117.0,33129.0,107.3603,107.5165,107.3235,107.5165,33129.0
2020-09-30 13:50:00,117.01,117.19,117.01,117.19,22657.0,107.5257,107.6911,107.5257,107.6911,22657.0
2020-09-30 14:00:00,117.2,117.53,117.17,117.49,24564.0,107.7003,108.0035,107.6727,107.9668,24564.0
2020-09-30 14:10:00,117.5,117.57,117.27,117.32,21076.0,107.976,108.0403,107.7646,107.8105,21076.0
2020-09-30 14:20:00,117.31,117.52,116.86,117.2,51504.0,107.8014,107.9943,107.3878,107.7003,51504.0
2020-09-30 14:30:00,117.14,117.24,116.95,116.96,23952.0,107.6451,107.737,107.4705,107.4797,23952.0
2020-09-30 14:40:00,116.93,117.01,116.47,116.53,38851.0,107.4522,107.5257,107.0294,107.0846,38851.0
2020-09-30 14:50:00,116.49,117.01,116.44,116.97,44006.0,107.0478,107.5257,107.0019,107.4889,44006.0
2020-09-30 15:00:00,116.97,117.12,116.86,117.02,36924.0,107.4889,107.6268,107.3878,107.5349,36924.0
2020-09-30 15:10:00,117.03,117.09,116.41,116.48,174710.0,107.5441,107.5992,106.9743,107.0386,174710.0
2020-09-30 15:20:00,116.48,116.72,116.21,116.72,92088.0,107.0386,107.2592,106.7905,107.2592,92088.0
2020-09-30 15:30:00,116.69,116.71,116.42,116.62,126716.0,107.2316,107.25,106.9835,107.1673,126716.0
2020-09-30 15:40:00,116.61,117.09,116.43,116.99,77755.0,107.1581,107.5992,106.9927,107.5073,77755.0
2020-09-30 15:50:00,117.0,117.11,116.68,116.68,204536.0,107.5165,107.6176,107.2224,107.2224,204536.0
2020-10-01 09:30:00,118.72,119.47,118.18,119.25,190783.0,109.0971,109.7863,108.6008,109.5841,190783.0
2020-10-01 09:40:00,119.32,119.64,119.03,119.39,110113.0,109.6484,109.9425,109.3819,109.7128,110113.0
2020-10-01 09:50:00,119.34,119.45,118.5,118.56,58173.0,109.6668,109.7679,108.8949,108.95,58173.0
2020-10-01 10:00:00,118.53,118.61,118.06,118.14,54724.0,108.9225,108.996,108.4906,108.5641,54724.0
2020-10-01 10:10:00,118.18,118.32,117.87,118.12,24686.0,108.6008,108.7295,108.316,108.5457,24686.0
2020-10-01 10:20:00,118.11,118.17,117.82,117.99,25801.0,108.5365,108.5916,108.27,108.4262,25801.0
2020-10-01 10:30:00,118.02,118.36,117.89,118.28,20378.0,108.4538,108.7662,108.3343,108.6927,20378.0
2020-10-01 10:40:00,118.28,118.43,117.99,118.03,18918.0,108.6927,108.8306,108.4262,108.463,18918.0
2020-10-01 10:50:00,117.99,117.99,117.55,117.78,30477.0,108.4262,108.4262,108.0219,108.2333,30477.0
2020-10-01 11:00:00,117.77,117.88,117.47,117.51,30106.0,108.2241,108.3252,107.9484,107.9851,30106.0
2020-10-01 11:10:00,117.5,117.78,117.37,117.5,34010.0,107.976,108.2333,107.8565,107.976,34010.0
2020-10-01 11:20:00,117.47,117.88,117.44,117.84,66956.0,107.9484,108.3252,107.9208,108.2884,66956.0
2020-10-01 11:30:00,117.81,118.17,117.79,118.17,27832.0,108.2608,108.5916,108.2424,108.5916,27832.0
2020-10-01 11:40:00,118.18,118.24,118.08,118.08,50597.0,108.6008,108.656,108.5089,108.5089,50597.0
2020-10-01 11:50:00,118.06,118.18,117.88,118.09,38333.0,108.4906,108.6008,108.3252,108.5181,38333.0
2020-10-01 12:00:00,118.08,118.13,117.68,117.7,19291.0,108.5089,108.5549,108.1414,108.1597,19291.0
2020-10-01 12:10:00,117.67,117.94,117.67,117.8,20330.0,108.1322,108.3803,108.1322,108.2516,20330.0
2020-10-01 12:20:00,117.81,118.11,117.8,117.94,16826.0,108.2608,108.5365,108.2516,108.3803,16826.0
2020-10-01 12:30:00,117.94,118.03,117.77,117.94,12724.0,108.3803,108.463,108.2241,108.3803,12724.0
2020-10-01 12:40:00,117.9,118.04,117.85,117.91,15155.0,108.3435,108.4722,108.2976,108.3527,15155.0
2020-10-01 12:50:00,117.92,118.04,117.89,117.99,15838.0,108.3619,108.4722,108.3343,108.4262,15838.0
2020-10-01 13:00:00,117.99,118.25,117.93,118.24,28809.0,108.4262,108.6652,108.3711,108.656,28809.0
2020-10-01 13:10:00,118.22,118.22,117.98,118.07,23590.0,108.6376,108.6376,108.417,108.4998,23590.0
2020-10-01 13:20:00,118.08,118.19,117.95,118.02,26117.0,108.5089,108.61,108.3895,108.4538,26117.0
2020-10-01 13:30:00,118.06,118.24,118.03,118.24,24823.0,108.4906,108.656,108.463,108.656,24823.0
2020-10-01 13:40:00,118.27,118.37,118.19,118.34,49035.0,108.6835,108.7754,108.61,108.7479,49035.0
2020-10-01 13:50:00,118.35,118.7,118.28,118.43,82707.0,108.7571,109.0787,108.6927,108.8306,82707.0
2020-10-01 14:00:00,118.51,118.74,118.01,118.24,65386.0,108.9041,109.1154,108.4446,108.656,65386.0
2020-10-01 14:10:00,118.24,118.49,118.06,118.23,36591.0,108.656,108.8857,108.4906,108.6468,36591.0
2020-10-01 14:20:00,118.22,118.54,118.16,118.5,25431.0,108.6376,108.9317,108.5825,108.8949,25431.0
2020-10-01 14:30:00,118.53,119.0,118.51,118.9,28924.0,108.9225,109.3544,108.9041,109.2625,28924.0
2020-10-01 14:40:00,118.9,119.1,118.89,118.99,22922.0,109.2625,109.4463,109.2533,109.3452,22922.0
2020-10-01 14:50:00,118.97,119.12,118.9,118.99,33533.0,109.3268,109.4646,109.2625,109.3452,33533.0
2020-10-01 15:00:00,118.97,119.19,118.97,119.06,41768.0,109.3268,109.529,109.3268,109.4095,41768.0
2020-10-01 15:10:00,119.08,119.17,118.87,118.88,42136.0,109.4279,109.5106,109.2349,109.2441,42136.0
2020-10-01 15:20:00,118.87,118.94,118.75,118.83,59777.0,109.2349,109.2992,109.1246,109.1981,59777.0
2020-10-01 15:30:00,118.82,118.87,118.37,118.46,79012.0,109.189,109.2349,108.7754,108.8581,79012.0
2020-10-01 15:40:00,118.49,118.53,118.31,118.46,68894.0,108.8857,108.9225,108.7203,108.8581,68894.0
2020-10-01 15:50:00,118.45,119.0,118.44,119.0,206857.0,108.849,109.3544,108.8398,109.3544,206857.0
2020-10-02 09:30:00,116.5,117.14,116.24,117.14,53156.0,107.057,107.6451,106.8181,107.6451,53156.0
2020-10-02 09:40:00,117.08,117.16,116.69,116.96,21283.0,107.59,107.6635,107.2316,107.4797,21283.0
2020-10-02 09:50:00,117.02,117.05,116.37,116.75,45281.0,107.5349,107.5624,106.9375,107.2867,45281.0
2020-10-02 10:00:00,116.65,117.62,116.63,117.58,31921.0,107.1949,108.0862,107.1765,108.0495,31921.0
2020-10-02 10:10:00,117.58,117.77,117.47,117.55,22147.0,108.0495,108.2241,107.9484,108.0219,22147.0
2020-10-02 10:20:00,117.57,117.95,117.32,117.91,20418.0,108.0403,108.3895,107.8105,108.3527,20418.0
2020-10-02 10:30:00,117.88,117.88,117.1,117.1,15835.0,108.3252,108.3252,107.6084,107.6084,15835.0
2020-10-02 10:40:00,117.05,117.05,116.59,116.74,45407.0,107.5624,107.5624,107.1397,107.2776,45407.0
2020-10-02 10:50:00,116.74,116.94,116.47,116.74,96819.0,107.2776,107.4613,107.0294,107.2776,96819.0
2020-10-02 11:00:00,116.67,116.83,116.41,116.59,28081.0,107.2132,107.3603,106.9743,107.1397,28081.0
2020-10-02 11:10:00,116.62,116.93,116.58,116.69,20255.0,107.1673,107.4522,107.1305,107.2316,20255.0
2020-10-02 11:20:00,116.68,116.81,116.48,116.58,15078.0,107.2224,107.3419,107.0386,107.1305,15078.0
2020-10-02 11:30:00,116.53,116.61,116.07,116.11,114377.0,107.0846,107.1581,106.6619,106.6986,114377.0
2020-10-02 11:40:00,116.09,116.15,115.84,115.94,32075.0,106.6802,106.7354,106.4505,106.5424,32075.0
2020-10-02 11:50:00,115.97,116.05,115.2,115.36,47246.0,106.57,106.6435,105.8624,106.0094,47246.0
2020-10-02 12:00:00,115.34,115.48,114.97,115.44,56108.0,105.991,106.1197,105.651,106.0829,56108.0
2020-10-02 12:10:00,115.49,116.19,115.49,116.17,30803.0,106.1289,106.7721,106.1289,106.7538,30803.0
2020-10-02 12:20:00,116.22,116.32,116.0,116.05,25915.0,106.7997,106.8916,106.5975,106.6435,25915.0
2020-10-02 12:30:00,116.08,116.15,115.71,116.13,21003.0,106.6711,106.7354,106.331,106.717,21003.0
2020-10-02 12:40:00,116.09,116.12,115.8,115.81,14865.0,106.6802,106.7078,106.4137,106.4229,14865.0
2020-10-02 12:50:00,115.84,115.84,115.46,115.49,58784.0,106.4505,106.4505,106.1013,106.1289,58784.0
2020-10-02 13:00:00,115.51,115.61,115.09,115.19,31136.0,106.1473,106.2391,105.7613,105.8532,31136.0
2020-10-02 13:10:00,115.18,115.42,115.0,115.17,23929.0,105.844,106.0645,105.6786,105.8348,23929.0
2020-10-02 13:20:00,115.13,115.53,115.13,115.43,19879.0,105.7981,106.1656,105.7981,106.0737,19879.0
2020-10-02 13:30:00,115.48,115.51,115.06,115.48,15366.0,106.1197,106.1473,105.7337,106.1197,15366.0
2020-10-02 13:40:00,115.45,115.51,114.92,114.96,175446.0,106.0921,106.1473,105.6051,105.6418,175446.0
2020-10-02 13:50:00,115.0,115.26,114.91,115.22,26163.0,105.6786,105.9175,105.5959,105.8808,26163.0
2020-10-02 14:00:00,115.26,115.58,115.21,115.5,47671.0,105.9175,106.2116,105.8716,106.1381,47671.0
2020-10-02 14:10:00,115.5,115.56,115.31,115.47,60808.0,106.1381,106.1932,105.9635,106.1105,60808.0
2020-10-02 14:20:00,115.49,115.54,115.32,115.35,84689.0,106.1289,106.1748,105.9727,106.0002,84689.0
2020-10-02 14:30:00,115.37,115.4,114.99,115.04,38473.0,106.0186,106.0462,105.6694,105.7154,38473.0
2020-10-02 14:40:00,115.03,115.3,114.96,115.08,20850.0,105.7062,105.9543,105.6418,105.7521,20850.0
2020-10-02 14:50:00,115.09,115.42,114.98,115.27,22642.0,105.7613,106.0645,105.6602,105.9267,22642.0
2020-10-02 15:00:00,115.25,115.32,114.97,115.05,28220.0,105.9083,105.9727,105.651,105.7245,28220.0
2020-10-02 15:10:00,115.11,115.36,114.65,114.86,53868.0,105.7797,106.0094,105.357,105.5499,53868.0
2020-10-02 15:20:00,114.85,115.1,114.78,114.98,93961.0,105.5408,105.7705,105.4764,105.6602,93961.0
2020-10-02 15:30:00,114.95,114.99,114.71,114.77,44792.0,105.6326,105.6694,105.4121,105.4672,44792.0
2020-10-02 15:40:00,114.77,114.85,114.51,114.57,70878.0,105.4672,105.5408,105.2283,105.2834,70878.0
2020-10-02 15:50:00,114.58,114.67,114.0,114.06,276033.0,105.2926,105.3753,104.7596,104.8148,276033.0
2020-10-05 09:30:00,115.36,115.87,114.96,115.13,98382.0,106.0094,106.4781,105.6418,105.7981,98382.0
2020-10-05 09:40:00,115.14,115.4,115.1,115.26,186969.0,105.8072,106.0462,105.7705,105.9175,186969.0
2020-10-05 09:50:00,115.29,115.47,115.16,115.45,81276.0,105.9451,106.1105,105.8256,106.0921,81276.0
2020-10-05 10:00:00,115.49,116.03,115.49,115.8,84233.0,106.1289,106.6251,106.1289,106.4137,84233.0
2020-10-05 10:10:00,115.8,115.81,115.45,115.45,82924.0,106.4137,106.4229,106.0921,106.0921,82924.0
2020-10-05 10:20:00,115.45,115.79,115.44,115.44,72607.0,106.0921,106.4046,106.0829,106.0829,72607.0
2020-10-05 10:30:00,115.47,115.86,115.4,115.4,113074.0,106.1105,106.4689,106.0462,106.0462,113074.0
2020-10-05 10:40:00,115.4,115.63,115.39,115.57,34915.0,106.0462,106.2575,106.037,106.2024,34915.0
2020-10-05 10:50:00,115.56,115.62,115.35,115.58,52847.0,106.1932,106.2483,106.0002,106.2116,52847.0
2020-10-05 11:00:00,115.56,115.83,115.52,115.77,128938.0,106.1932,106.4413,106.1564,106.3862,128938.0
2020-10-05 11:10:00,115.76,115.98,115.53,115.86,144318.0,106.377,106.5792,106.1656,106.4689,144318.0
2020-10-05 11:20:00,115.86,115.87,115.52,115.52,68271.0,106.4689,106.4781,106.1564,106.1564,68271.0
2020-10-05 11:30:00,115.5,115.61,115.49,115.56,49217.0,106.1381,106.2391,106.1289,106.1932,49217.0
2020-10-05 11:40:00,115.55,115.57,115.43,115.53,31078.0,106.184,106.2024,106.0737,106.1656,31078.0
2020-10-05 11:50:00,115.54,115.86,115.53,115.83,99533.0,106.1748,106.4689,106.1656,106.4413,99533.0
2020-10-05 12:00:00,115.84,115.91,115.71,115.83,23073.0,106.4505,106.5148,106.331,106.4413,23073.0
2020-10-05 12:10:00,115.83,115.98,115.74,115.96,31285.0,106.4413,106.5792,106.3586,106.5608,31285.0
2020-10-05 12:20:00,115.96,116.07,115.88,115.91,54473.0,106.5608,106.6619,106.4873,106.5148,54473.0
2020-10-05 12:30:00,115.91,115.94,115.75,115.78,27039.0,106.5148,106.5424,106.3678,106.3954,27039.0
2020-10-05 12:40:00,115.83,115.83,115.58,115.68,21178.0,106.4413,106.4413,106.2116,106.3035,21178.0
2020-10-05 12:50:00,115.7,115.86,115.67,115.83,13833.0,106.3219,106.4689,106.2943,106.4413,13833.0
2020-10-05 13:00:00,115.87,115.87,115.63,115.66,17148.0,106.4781,106.4781,106.2575,106.2851,17148.0
2020-10-05 13:10:00,115.66,115.7,115.54,115.58,56224.0,106.2851,106.3219,106.1748,106.2116,56224.0
2020-10-05 13:20:00,115.58,115.69,115.53,115.67,17653.0,106.2116,106.3127,106.1656,106.2943,17653.0
2020-10-05 13:30:00,115.66,115.67,115.47,115.56,14010.0,106.2851,106.2943,106.1105,106.1932,14010.0
2020-10-05 13:40:00,115.55,115.55,115.4,115.43,19331.0,106.184,106.184,106.0462,106.0737,19331.0
2020-10-05 13:50:00,115.43,115.53,115.38,115.52,28394.0,106.0737,106.1656,106.0278,106.1564,28394.0
2020-10-05 14:00:00,115.52,115.62,115.41,115.6,19350.0,106.1564,106.2483,106.0554,106.23,19350.0
2020-10-05 14:10:00,115.57,115.81,115.52,115.75,71369.0,106.2024,106.4229,106.1564,106.3678,71369.0
2020-10-05 14:20:00,115.74,115.87,115.6,115.69,30605.0,106.3586,106.4781,106.23,106.3127,30605.0
2020-10-05 14:30:00,115.69,116.09,115.69,116.03,59189.0,106.3127,106.6802,106.3127,106.6251,59189.0
2020-10-05 14:40:00,116.02,116.14,115.99,116.04,106762.0,106.6159,106.7262,106.5883,106.6343,106762.0
2020-10-05 14:50:00,116.02,116.39,115.98,116.39,151029.0,106.6159,106.9559,106.5792,106.9559,151029.0
2020-10-05 15:00:00,116.38,116.41,116.08,116.3,109366.0,106.9467,106.9743,106.6711,106.8732,109366.0
2020-10-05 15:10:00,116.3,116.35,116.11,116.2,141850.0,106.8732,106.9192,106.6986,106.7813,141850.0
2020-10-05 15:20:00,116.17,116.42,116.11,116.4,171968.0,106.7538,106.9835,106.6986,106.9651,171968.0
2020-10-05 15:30:00,116.4,116.57,116.36,116.51,67304.0,106.9651,107.1213,106.9284,107.0662,67304.0
2020-10-05 15:40:00,116.53,116.59,116.45,116.56,99977.0,107.0846,107.1397,107.0111,107.1121,99977.0
2020-10-05 15:50:00,116.56,116.69,116.34,116.59,203997.0,107.1121,107.2316,106.91,107.1397,203997.0
2020-10-06 09:30:00,116.42,117.33,115.92,116.97,260532.0,106.9835,107.8197,106.524,107.4889,260532.0
2020-10-06 09:40:00,117.0,117.18,116.71,117.03,85175.0,107.5165,107.6819,107.25,107.5441,85175.0
2020-10-06 09:50:00,117.01,117.19,116.78,117.18,63420.0,107.5257,107.6911,107.3143,107.6819,63420.0
2020-10-06 10:00:00,117.19,117.87,117.13,117.76,129819.0,107.6911,108.316,107.6359,108.2149,129819.0
2020-10-06 10:10:00,117.75,118.06,117.59,118.03,82356.0,108.2057,108.4906,108.0587,108.463,82356.0
2020-10-06 10:20:00,118.06,118.61,118.06,118.5,119940.0,108.4906,108.996,108.4906,108.8949,119940.0
2020-10-06 10:30:00,118.5,118.83,118.47,118.82,164387.0,108.8949,109.1981,108.8673,109.189,164387.0
2020-10-06 10:40:00,118.81,118.93,118.08,118.3,68600.0,109.1798,109.29,108.5089,108.7111,68600.0
2020-10-06 10:50:00,118.3,118.55,118.3,118.5,148850.0,108.7111,108.9408,108.7111,108.8949,148850.0
2020-10-06 11:00:00,118.5,118.67,118.29,118.37,58050.0,108.8949,109.0511,108.7019,108.7754,58050.0
2020-10-06 11:10:00,118.38,118.45,118.16,118.17,23697.0,108.7846,108.849,108.5825,108.5916,23697.0
2020-10-06 11:20:00,118.13,118.17,117.7,118.0,20600.0,108.5549,108.5916,108.1597,108.4354,20600.0
2020-10-06 11:30:00,117.99,118.12,117.8,118.05,13278.0,108.4262,108.5457,108.2516,108.4814,13278.0
2020-10-06 11:40:00,118.0,118.1,117.58,117.58,14760.0,108.4354,108.5273,108.0495,108.0495,14760.0
2020-10-06 11:50:00,117.56,117.62,117.37,117.46,13040.0,108.0311,108.0862,107.8565,107.9392,13040.0
2020-10-06 12:00:00,117.48,117.86,117.48,117.83,9877.0,107.9576,108.3068,107.9576,108.2792,9877.0
2020-10-06 12:10:00,117.84,117.92,117.72,117.8,52495.0,108.2884,108.3619,108.1781,108.2516,52495.0
2020-10-06 12:20:00,117.73,117.9,117.71,117.82,20217.0,108.1873,108.3435,108.1689,108.27,20217.0
2020-10-06 12:30:00,117.81,117.95,117.79,117.87,13841.0,108.2608,108.3895,108.2424,108.316,13841.0
2020-10-06 12:40:00,117.86,117.95,117.8,117.91,21475.0,108.3068,108.3895,108.2516,108.3527,21475.0
2020-10-06 12:50:00,117.88,117.89,117.63,117.7,14874.0,108.3252,108.3343,108.0954,108.1597,14874.0
2020-10-06 13:00:00,117.72,117.81,117.52,117.79,11285.0,108.1781,108.2608,107.9943,108.2424,11285.0
2020-10-06 13:10:00,117.77,117.87,117.7,117.79,12450.0,108.2241,108.316,108.1597,108.2424,12450.0
2020-10-06 13:20:00,117.76,117.9,117.7,117.73,20905.0,108.2149,108.3435,108.1597,108.1873,20905.0
2020-10-06 13:30:00,117.73,117.85,117.71,117.79,18301.0,108.1873,108.2976,108.1689,108.2424,18301.0
2020-10-06 13:40:00,117.84,118.0,117.79,117.91,22683.0,108.2884,108.4354,108.2424,108.3527,22683.0
2020-10-06 13:50:00,117.94,118.1,117.9,118.03,44671.0,108.3803,108.5273,108.3435,108.463,44671.0
2020-10-06 14:00:00,118.02,118.21,117.94,118.08,19753.0,108.4538,108.6284,108.3803,108.5089,19753.0
2020-10-06 14:10:00,118.1,118.49,118.08,118.45,77796.0,108.5273,108.8857,108.5089,108.849,77796.0
2020-10-06 14:20:00,118.44,118.52,118.28,118.29,24767.0,108.8398,108.9133,108.6927,108.7019,24767.0
2020-10-06 14:30:00,118.32,118.43,118.21,118.26,136266.0,108.7295,108.8306,108.6284,108.6744,136266.0
2020-10-06 14:40:00,118.25,118.64,117.82,117.84,59470.0,108.6652,109.0236,108.27,108.2884,59470.0
2020-10-06 14:50:00,117.79,117.84,116.19,116.58,42304.0,108.2424,108.2884,106.7721,107.1305,42304.0
2020-10-06 15:00:00,116.46,116.48,115.71,115.94,49351.0,107.0203,107.0386,106.331,106.5424,49351.0
2020-10-06 15:10:00,115.79,116.32,115.68,115.9,58659.0,106.4046,106.8916,106.3035,106.5056,58659.0
2020-10-06 15:20:00,115.94,116.28,115.78,116.18,49289.0,106.5424,106.8548,106.3954,106.7629,49289.0
2020-10-06 15:30:00,116.17,116.42,116.05,116.09,67373.0,106.7538,106.9835,106.6435,106.6802,67373.0
2020-10-06 15:40:00,116.07,116.14,115.24,115.37,123517.0,106.6619,106.7262,105.8991,106.0186,123517.0
2020-10-06 15:50:00,115.32,115.77,115.02,115.54,258885.0,105.9727,106.3862,105.697,106.1748,258885.0
2020-10-07 09:30:00,117.1,117.13,115.79,116.64,145162.0,107.6084,107.6359,106.4046,107.1857,145162.0
2020-10-07 09:40:00,116.62,116.95,116.62,116.78,35612.0,107.1673,107.4705,107.1673,107.3143,35612.0
2020-10-07 09:50:00,116.78,117.2,116.65,117.19,65194.0,107.3143,107.7003,107.1949,107.6911,65194.0
2020-10-07 10:00:00,117.19,117.34,117.01,117.23,28194.0,107.6911,107.8289,107.5257,107.7278,28194.0
2020-10-07 10:10:00,117.23,117.26,116.67,116.82,82477.0,107.7278,107.7554,107.2132,107.3511,82477.0
2020-10-07 10:20:00,116.81,117.34,116.78,117.03,53369.0,107.3419,107.8289,107.3143,107.5441,53369.0
2020-10-07 10:30:00,117.09,117.35,116.78,116.83,31507.0,107.5992,107.8381,107.3143,107.3603,31507.0
2020-10-07 10:40:00,116.86,117.33,116.69,117.27,44552.0,107.3878,107.8197,107.2316,107.7646,44552.0
2020-10-07 10:50:00,117.29,117.47,117.26,117.34,46260.0,107.783,107.9484,107.7554,107.8289,46260.0
2020-10-07 11:00:00,117.39,117.53,117.2,117.45,39962.0,107.8749,108.0035,107.7003,107.93,39962.0
2020-10-07 11:10:00,117.45,117.61,117.29,117.34,38496.0,107.93,108.077,107.783,107.8289,38496.0
2020-10-07 11:20:00,117.34,117.37,117.15,117.3,44664.0,107.8289,107.8565,107.6543,107.7922,44664.0
2020-10-07 11:30:00,117.3,117.5,117.29,117.37,29542.0,107.7922,107.976,107.783,107.8565,29542.0
2020-10-07 11:40:00,117.39,117.65,117.39,117.46,22652.0,107.8749,108.1138,107.8749,107.9392,22652.0
2020-10-07 11:50:00,117.47,117.51,117.18,117.18,24646.0,107.9484,107.9851,107.6819,107.6819,24646.0
2020-10-07 12:00:00,117.22,117.3,117.15,117.25,21556.0,107.7186,107.7922,107.6543,107.7462,21556.0
2020-10-07 12:10:00,117.21,117.44,117.21,117.42,30095.0,107.7095,107.9208,107.7095,107.9024,30095.0
2020-10-07 12:20:00,117.43,117.73,117.18,117.3,81907.0,107.9116,108.1873,107.6819,107.7922,81907.0
2020-10-07 12:30:00,117.3,117.81,117.3,117.77,93702.0,107.7922,108.2608,107.7922,108.2241,93702.0
2020-10-07 12:40:00,117.75,117.89,117.63,117.77,31961.0,108.2057,108.3343,108.0954,108.2241,31961.0
2020-10-07 12:50:00,117.77,117.83,117.65,117.8,24670.0,108.2241,108.2792,108.1138,108.2516,24670.0
2020-10-07 13:00:00,117.81,117.97,117.75,117.79,27522.0,108.2608,108.4079,108.2057,108.2424,27522.0
2020-10-07 13:10:00,117.79,117.9,117.73,117.81,84103.0,108.2424,108.3435,108.1873,108.2608,84103.0
2020-10-07 13:20:00,117.79,118.0,117.7,117.98,92242.0,108.2424,108.4354,108.1597,108.417,92242.0
2020-10-07 13:30:00,117.97,118.14,117.97,118.12,35171.0,108.4079,108.5641,108.4079,108.5457,35171.0
2020-10-07 13:40:00,118.1,118.33,118.03,118.29,38903.0,108.5273,108.7387,108.463,108.7019,38903.0
2020-10-07 13:50:00,118.27,118.34,118.05,118.1,24643.0,108.6835,108.7479,108.4814,108.5273,24643.0
2020-10-07 14:00:00,118.1,118.22,117.86,117.96,21760.0,108.5273,108.6376,108.3068,108.3987,21760.0
2020-10-07 14:10:00,117.96,118.08,117.81,118.04,56704.0,108.3987,108.5089,108.2608,108.4722,56704.0
2020-10-07 14:20:00,118.04,118.08,117.81,117.87,79270.0,108.4722,108.5089,108.2608,108.316,79270.0
2020-10-07 14:30:00,117.87,118.03,117.74,117.99,66840.0,108.316,108.463,108.1965,108.4262,66840.0
2020-10-07 14:40:00,118.0,118.18,117.88,118.13,67856.0,108.4354,108.6008,108.3252,108.5549,67856.0
2020-10-07 14:50:00,118.14,118.2,118.01,118.04,42856.0,108.5641,108.6192,108.4446,108.4722,42856.0
2020-10-07 15:00:00,118.04,118.18,117.98,118.1,31150.0,108.4722,108.6008,108.417,108.5273,31150.0
2020-10-07 15:10:00,118.07,118.3,118.04,118.12,142378.0,108.4998,108.7111,108.4722,108.5457,142378.0
2020-10-07 15:20:00,118.13,118.5,118.02,118.13,254467.0,108.5549,108.8949,108.4538,108.5549,254467.0
2020-10-07 15:30:00,118.14,118.54,118.04,118.51,157700.0,108.5641,108.9317,108.4722,108.9041,157700.0
2020-10-07 15:40:00,118.53,118.71,118.51,118.66,111404.0,108.9225,109.0879,108.9041,109.0419,111404.0
2020-10-07 15:50:00,118.68,118.98,118.6,118.68,263918.0,109.0603,109.336,108.9868,109.0603,263918.0
2020-10-08 09:30:00,119.93,120.18,119.29,119.85,107128.0,110.209,110.4387,109.6209,110.1355,107128.0
2020-10-08 09:40:00,119.88,120.0,119.32,119.62,62292.0,110.163,110.2733,109.6484,109.9241,62292.0
2020-10-08 09:50:00,119.59,120.25,119.5,120.25,58782.0,109.8965,110.5031,109.8138,110.5031,58782.0
2020-10-08 10:00:00,120.24,120.41,119.93,120.26,43879.0,110.4939,110.6501,110.209,110.5122,43879.0
2020-10-08 10:10:00,120.3,120.53,120.27,120.48,59148.0,110.549,110.7604,110.5214,110.7144,59148.0
2020-10-08 10:20:00,120.47,120.67,120.44,120.57,41366.0,110.7052,110.889,110.6777,110.7971,41366.0
2020-10-08 10:30:00,120.57,120.69,120.48,120.55,41265.0,110.7971,110.9074,110.7144,110.7787,41265.0
2020-10-08 10:40:00,120.54,120.64,120.43,120.5,35958.0,110.7695,110.8614,110.6685,110.7328,35958.0
2020-10-08 10:50:00,120.53,120.64,120.12,120.12,32014.0,110.7604,110.8614,110.3836,110.3836,32014.0
2020-10-08 11:00:00,120.13,120.24,120.05,120.2,40579.0,110.3928,110.4939,110.3193,110.4571,40579.0
2020-10-08 11:10:00,120.21,120.35,120.15,120.22,45280.0,110.4663,110.5949,110.4112,110.4755,45280.0
2020-10-08 11:20:00,120.2,120.31,119.95,120.05,42725.0,110.4571,110.5582,110.2274,110.3193,42725.0
2020-10-08 11:30:00,120.02,120.36,119.93,120.35,67059.0,110.2917,110.6041,110.209,110.5949,67059.0
2020-10-08 11:40:00,120.37,120.48,120.19,120.34,73461.0,110.6133,110.7144,110.4479,110.5858,73461.0
2020-10-08 11:50:00,120.37,120.38,120.17,120.33,37817.0,110.6133,110.6225,110.4295,110.5766,37817.0
2020-10-08 12:00:00,120.33,120.76,120.33,120.73,47042.0,110.5766,110.9717,110.5766,110.9441,47042.0
2020-10-08 12:10:00,120.74,120.81,120.64,120.72,42507.0,110.9533,111.0177,110.8614,110.935,42507.0
2020-10-08 12:20:00,120.7,120.99,120.63,120.9,100980.0,110.9166,111.1831,110.8522,111.1004,100980.0
2020-10-08 12:30:00,120.91,121.1,120.91,121.03,98195.0,111.1096,111.2842,111.1096,111.2198,98195.0
2020-10-08 12:40:00,121.04,121.04,120.73,120.74,28704.0,111.229,111.229,110.9441,110.9533,28704.0
2020-10-08 12:50:00,120.74,120.74,120.53,120.69,58737.0,110.9533,110.9533,110.7604,110.9074,58737.0
2020-10-08 13:00:00,120.7,120.76,120.51,120.58,42251.0,110.9166,110.9717,110.742,110.8063,42251.0
2020-10-08 13:10:00,120.58,120.76,120.56,120.59,18314.0,110.8063,110.9717,110.7879,110.8155,18314.0
2020-10-08 13:20:00,120.59,120.73,120.53,120.59,32568.0,110.8155,110.9441,110.7604,110.8155,32568.0
2020-10-08 13:30:00,120.59,120.64,120.38,120.38,52889.0,110.8155,110.8614,110.6225,110.6225,52889.0
2020-10-08 13:40:00,120.38,120.43,120.24,120.4,59404.0,110.6225,110.6685,110.4939,110.6409,59404.0
2020-10-08 13:50:00,120.38,120.48,120.22,120.24,71488.0,110.6225,110.7144,110.4755,110.4939,71488.0
2020-10-08 14:00:00,120.21,120.42,120.17,120.38,72883.0,110.4663,110.6593,110.4295,110.6225,72883.0
2020-10-08 14:10:00,120.37,120.46,120.32,120.36,72152.0,110.6133,110.696,110.5674,110.6041,72152.0
2020-10-08 14:20:00,120.36,120.47,120.18,120.21,73417.0,110.6041,110.7052,110.4387,110.4663,73417.0
2020-10-08 14:30:00,120.22,120.56,120.2,120.5,94821.0,110.4755,110.7879,110.4571,110.7328,94821.0
2020-10-08 14:40:00,120.5,120.57,120.16,120.17,83972.0,110.7328,110.7971,110.4203,110.4295,83972.0
2020-10-08 14:50:00,120.18,120.21,119.88,119.92,57766.0,110.4387,110.4663,110.163,110.1998,57766.0
2020-10-08 15:00:00,119.92,119.95,119.67,119.77,41252.0,110.1998,110.2274,109.9701,110.062,41252.0
2020-10-08 15:10:00,119.77,120.04,119.73,119.96,136137.0,110.062,110.3101,110.0252,110.2366,136137.0
2020-10-08 15:20:00,120.0,120.18,119.91,120.09,78280.0,110.2733,110.4387,110.1906,110.356,78280.0
2020-10-08 15:30:00,120.1,120.18,120.01,120.02,39694.0,110.3652,110.4387,110.2825,110.2917,39694.0
2020-10-08 15:40:00,120.02,120.08,119.95,120.06,69777.0,110.2917,110.3468,110.2274,110.3285,69777.0
2020-10-08 15:50:00,120.07,120.69,120.01,120.31,397479.0,110.3376,110.9074,110.2825,110.5582,397479.0
2020-10-09 09:30:00,122.05,123.72,121.76,123.7,207892.0,112.1572,113.6918,111.8907,113.6734,207892.0
2020-10-09 09:40:00,123.71,124.17,123.57,124.1,170215.0,113.6826,114.1053,113.5539,114.041,170215.0
2020-10-09 09:50:00,124.0,124.09,123.17,123.31,94864.0,113.9491,114.0318,113.1864,113.315,94864.0
2020-10-09 10:00:00,123.28,123.34,122.93,122.93,43107.0,113.2875,113.3426,112.9658,112.9658,43107.0
2020-10-09 10:10:00,122.94,122.97,122.59,122.78,34335.0,112.975,113.0026,112.6534,112.828,34335.0
2020-10-09 10:20:00,122.78,122.84,122.2,122.38,49972.0,112.828,112.8831,112.295,112.4604,49972.0
2020-10-09 10:30:00,122.36,122.97,122.33,122.93,51989.0,112.442,113.0026,112.4145,112.9658,51989.0
2020-10-09 10:40:00,122.93,123.46,122.79,123.44,65588.0,112.9658,113.4529,112.8372,113.4345,65588.0
2020-10-09 10:50:00,123.44,124.05,123.43,123.82,99929.0,113.4345,113.995,113.4253,113.7837,99929.0
2020-10-09 11:00:00,123.87,124.41,123.83,124.3,101066.0,113.8296,114.3259,113.7929,114.2248,101066.0
2020-10-09 11:10:00,124.26,124.32,123.8,124.04,99274.0,114.188,114.2432,113.7653,113.9858,99274.0
2020-10-09 11:20:00,124.05,124.28,123.84,123.86,76798.0,113.995,114.2064,113.8021,113.8204,76798.0
2020-10-09 11:30:00,123.86,123.97,123.53,123.63,47687.0,113.8204,113.9215,113.5172,113.6091,47687.0
2020-10-09 11:40:00,123.62,123.82,123.45,123.79,68571.0,113.5999,113.7837,113.4437,113.7561,68571.0
2020-10-09 11:50:00,123.75,123.96,123.68,123.85,76578.0,113.7194,113.9123,113.655,113.8113,76578.0
2020-10-09 12:00:00,123.86,124.06,123.69,123.91,64297.0,113.8204,114.0042,113.6642,113.8664,64297.0
2020-10-09 12:10:00,123.89,124.0,123.36,123.38,43893.0,113.848,113.9491,113.361,113.3793,43893.0
2020-10-09 12:20:00,123.4,123.48,122.93,123.04,46024.0,113.3977,113.4712,112.9658,113.0669,46024.0
2020-10-09 12:30:00,123.05,123.28,122.99,123.03,43623.0,113.0761,113.2875,113.021,113.0577,43623.0
2020-10-09 12:40:00,123.05,123.25,122.92,122.99,37417.0,113.0761,113.2599,112.9566,113.021,37417.0
2020-10-09 12:50:00,122.99,123.12,122.86,123.02,56787.0,113.021,113.1404,112.9015,113.0485,56787.0
2020-10-09 13:00:00,123.02,123.32,123.02,123.12,42860.0,113.0485,113.3242,113.0485,113.1404,42860.0
2020-10-09 13:10:00,123.15,123.24,122.88,122.9,28844.0,113.168,113.2507,112.9199,112.9383,28844.0
2020-10-09 13:20:00,122.9,123.08,122.87,122.87,33308.0,112.9383,113.1037,112.9107,112.9107,33308.0
2020-10-09 13:30:00,122.87,123.11,122.84,123.11,30429.0,112.9107,113.1312,112.8831,113.1312,30429.0
2020-10-09 13:40:00,123.1,123.12,122.89,122.97,21479.0,113.122,113.1404,112.9291,113.0026,21479.0
2020-10-09 13:50:00,122.94,123.05,122.83,122.85,13696.0,112.975,113.0761,112.8739,112.8923,13696.0
2020-10-09 14:00:00,122.86,122.95,122.78,122.89,34852.0,112.9015,112.9842,112.828,112.9291,34852.0
2020-10-09 14:10:00,122.91,123.32,122.79,123.25,34331.0,112.9474,113.3242,112.8372,113.2599,34331.0
2020-10-09 14:20:00,123.24,123.33,123.09,123.14,25825.0,113.2507,113.3334,113.1129,113.1588,25825.0
2020-10-09 14:30:00,123.16,123.34,122.86,123.08,35139.0,113.1772,113.3426,112.9015,113.1037,35139.0
2020-10-09 14:40:00,123.05,123.22,122.83,122.86,51913.0,113.0761,113.2323,112.8739,112.9015,51913.0
2020-10-09 14:50:00,122.84,122.89,122.64,122.78,70451.0,112.8831,112.9291,112.6993,112.828,70451.0
2020-10-09 15:00:00,122.77,122.84,122.6,122.67,45196.0,112.8188,112.8831,112.6626,112.7269,45196.0
2020-10-09 15:10:00,122.67,122.86,122.56,122.62,29144.0,112.7269,112.9015,112.6258,112.6809,29144.0
2020-10-09 15:20:00,122.62,122.85,122.62,122.8,43548.0,112.6809,112.8923,112.6809,112.8464,43548.0
2020-10-09 15:30:00,122.8,122.86,122.55,122.68,78352.0,112.8464,112.9015,112.6166,112.7361,78352.0
2020-10-09 15:40:00,122.7,123.1,122.66,122.96,99191.0,112.7545,113.122,112.7177,112.9934,99191.0
2020-10-09 15:50:00,122.96,123.49,122.92,123.37,326054.0,112.9934,113.4804,112.9566,113.3702,326054.0
2020-10-12 09:30:00,124.78,124.95,124.01,124.8,87104.0,114.6659,114.8221,113.9583,114.6842,87104.0
2020-10-12 09:40:00,124.83,124.87,124.43,124.67,54891.0,114.7118,114.7486,114.3442,114.5648,54891.0
2020-10-12 09:50:00,124.71,124.9,124.56,124.63,100906.0,114.6015,114.7761,114.4637,114.528,100906.0
2020-10-12 10:00:00,124.6,124.72,124.35,124.55,29044.0,114.5005,114.6107,114.2707,114.4545,29044.0
2020-10-12 10:10:00,124.58,124.95,124.58,124.9,31568.0,114.4821,114.8221,114.4821,114.7761,31568.0
2020-10-12 10:20:00,124.93,124.99,124.81,124.96,33326.0,114.8037,114.8588,114.6934,114.8313,33326.0
2020-10-12 10:30:00,124.96,125.03,124.68,125.0,44093.0,114.8313,114.8956,114.574,114.868,44093.0
2020-10-12 10:40:00,125.03,125.08,124.8,125.01,42165.0,114.8956,114.9416,114.6842,114.8772,42165.0
2020-10-12 10:50:00,125.03,125.38,124.97,125.06,101146.0,114.8956,115.2172,114.8405,114.9232,101146.0
2020-10-12 11:00:00,125.09,125.35,124.99,125.19,33838.0,114.9507,115.1897,114.8588,115.0426,33838.0
2020-10-12 11:10:00,125.22,125.72,125.15,125.45,48484.0,115.0702,115.5297,115.0059,115.2816,48484.0
2020-10-12 11:20:00,125.47,125.5,125.3,125.3,31576.0,115.2999,115.3275,115.1437,115.1437,31576.0
2020-10-12 11:30:00,125.27,125.37,125.14,125.32,21140.0,115.1162,115.208,114.9967,115.1621,21140.0
2020-10-12 11:40:00,125.29,125.43,125.04,125.06,24412.0,115.1345,115.2632,114.9048,114.9232,24412.0
2020-10-12 11:50:00,125.07,125.18,124.89,125.09,18784.0,114.9324,115.0334,114.767,114.9507,18784.0
2020-10-12 12:00:00,125.09,125.23,124.98,125.22,27938.0,114.9507,115.0794,114.8497,115.0702,27938.0
2020-10-12 12:10:00,125.18,125.28,124.96,125.05,22184.0,115.0334,115.1253,114.8313,114.914,22184.0
2020-10-12 12:20:00,125.07,125.52,125.04,125.45,24757.0,114.9324,115.3459,114.9048,115.2816,24757.0
2020-10-12 12:30:00,125.44,125.74,125.41,125.69,46961.0,115.2724,115.5481,115.2448,115.5021,46961.0
2020-10-12 12:40:00,125.68,126.02,125.68,126.0,62345.0,115.4929,115.8054,115.4929,115.787,62345.0
2020-10-12 12:50:00,126.0,126.03,125.38,125.46,40779.0,115.787,115.8145,115.2172,115.2908,40779.0
2020-10-12 13:00:00,125.47,125.62,125.4,125.49,16435.0,115.2999,115.4378,115.2356,115.3183,16435.0
2020-10-12 13:10:00,125.44,125.58,125.26,125.53,21818.0,115.2724,115.401,115.107,115.3551,21818.0
2020-10-12 13:20:00,125.54,125.87,125.51,125.87,30073.0,115.3643,115.6675,115.3367,115.6675,30073.0
2020-10-12 13:30:00,125.85,126.05,125.75,125.87,38062.0,115.6491,115.8329,115.5572,115.6675,38062.0
2020-10-12 13:40:00,125.89,126.04,125.72,125.79,24193.0,115.6859,115.8237,115.5297,115.594,24193.0
2020-10-12 13:50:00,125.8,125.85,125.64,125.76,19100.0,115.6032,115.6491,115.4562,115.5664,19100.0
2020-10-12 14:00:00,125.79,126.04,125.74,125.96,28088.0,115.594,115.8237,115.5481,115.7502,28088.0
2020-10-12 14:10:00,125.96,126.03,125.7,125.84,70046.0,115.7502,115.8145,115.5113,115.6399,70046.0
2020-10-12 14:20:00,125.84,126.32,125.72,126.29,58427.0,115.6399,116.081,115.5297,116.0535,58427.0
2020-10-12 14:30:00,126.31,126.31,125.91,126.07,31921.0,116.0719,116.0719,115.7043,115.8513,31921.0
2020-10-12 14:40:00,126.08,126.23,125.94,126.15,43105.0,115.8605,115.9983,115.7318,115.9248,43105.0
2020-10-12 14:50:00,126.19,126.24,125.9,125.98,40411.0,115.9616,116.0075,115.6951,115.7686,40411.0
2020-10-12 15:00:00,125.99,126.1,125.77,125.83,40381.0,115.7778,115.8789,115.5756,115.6308,40381.0
2020-10-12 15:10:00,125.85,125.95,125.71,125.87,38820.0,115.6491,115.741,115.5205,115.6675,38820.0
2020-10-12 15:20:00,125.92,126.0,125.8,125.93,60959.0,115.7135,115.787,115.6032,115.7227,60959.0
2020-10-12 15:30:00,125.95,125.96,125.66,125.92,66960.0,115.741,115.7502,115.4745,115.7135,66960.0
2020-10-12 15:40:00,125.93,126.08,125.87,125.95,97944.0,115.7227,115.8605,115.6675,115.741,97944.0
2020-10-12 15:50:00,125.95,126.22,125.7,126.1,176018.0,115.741,115.9891,115.5113,115.8789,176018.0
2020-10-13 09:30:00,126.35,126.49,124.87,124.87,96565.0,116.1086,116.2373,114.7486,114.7486,96565.0
2020-10-13 09:40:00,124.92,125.11,124.65,125.09,56642.0,114.7945,114.9691,114.5464,114.9507,56642.0
2020-10-13 09:50:00,125.04,125.16,124.61,124.85,52103.0,114.9048,115.0151,114.5096,114.7302,52103.0
2020-10-13 10:00:00,124.79,125.15,124.48,124.9,96074.0,114.6751,115.0059,114.3902,114.7761,96074.0
2020-10-13 10:10:00,124.91,124.99,124.24,124.71,38016.0,114.7853,114.8588,114.1696,114.6015,38016.0
2020-10-13 10:20:00,124.8,125.15,124.68,124.72,36574.0,114.6842,115.0059,114.574,114.6107,36574.0
2020-10-13 10:30:00,124.81,124.81,124.26,124.39,27081.0,114.6934,114.6934,114.188,114.3075,27081.0
2020-10-13 10:40:00,124.38,124.4,124.09,124.19,21778.0,114.2983,114.3167,114.0318,114.1237,21778.0
2020-10-13 10:50:00,124.22,124.57,124.14,124.57,23488.0,114.1513,114.4729,114.0777,114.4729,23488.0
2020-10-13 11:00:00,124.59,124.66,124.27,124.57,26864.0,114.4913,114.5556,114.1972,114.4729,26864.0
2020-10-13 11:10:00,124.65,125.0,124.56,125.0,17902.0,114.5464,114.868,114.4637,114.868,17902.0
2020-10-13 11:20:00,125.03,125.2,124.91,124.97,19966.0,114.8956,115.0518,114.7853,114.8405,19966.0
2020-10-13 11:30:00,124.9,125.35,124.89,125.28,43813.0,114.7761,115.1897,114.767,115.1253,43813.0
2020-10-13 11:40:00,125.29,125.3,124.75,124.95,31111.0,115.1345,115.1437,114.6383,114.8221,31111.0
2020-10-13 11:50:00,124.9,124.93,124.62,124.65,25864.0,114.7761,114.8037,114.5188,114.5464,25864.0
2020-10-13 12:00:00,124.68,124.77,124.45,124.5,21748.0,114.574,114.6567,114.3626,114.4086,21748.0
2020-10-13 12:10:00,124.46,124.46,124.05,124.12,27286.0,114.3718,114.3718,113.995,114.0594,27286.0
2020-10-13 12:20:00,124.03,124.32,124.02,124.22,33007.0,113.9767,114.2432,113.9675,114.1513,33007.0
2020-10-13 12:30:00,124.22,124.48,124.14,124.39,26387.0,114.1513,114.3902,114.0777,114.3075,26387.0
2020-10-13 12:40:00,124.36,124.5,124.22,124.41,13782.0,114.2799,114.4086,114.1513,114.3259,13782.0
2020-10-13 12:50:00,124.37,124.58,124.34,124.49,34752.0,114.2891,114.4821,114.2615,114.3994,34752.0
2020-10-13 13:00:00,124.48,124.54,124.28,124.29,25978.0,114.3902,114.4453,114.2064,114.2156,25978.0
2020-10-13 13:10:00,124.3,124.86,124.3,124.76,11190.0,114.2248,114.7394,114.2248,114.6475,11190.0
2020-10-13 13:20:00,124.74,124.79,124.4,124.51,15275.0,114.6291,114.6751,114.3167,114.4178,15275.0
2020-10-13 13:30:00,124.5,124.6,124.35,124.39,18774.0,114.4086,114.5005,114.2707,114.3075,18774.0
2020-10-13 13:40:00,124.42,124.46,124.18,124.33,10913.0,114.335,114.3718,114.1145,114.2523,10913.0
2020-10-13 13:50:00,124.29,124.35,123.93,123.93,27721.0,114.2156,114.2707,113.8848,113.8848,27721.0
2020-10-13 14:00:00,123.93,123.96,123.8,123.82,20361.0,113.8848,113.9123,113.7653,113.7837,20361.0
2020-10-13 14:10:00,123.86,123.98,123.78,123.98,22026.0,113.8204,113.9307,113.7469,113.9307,22026.0
2020-10-13 14:20:00,123.93,123.97,123.61,123.62,19826.0,113.8848,113.9215,113.5907,113.5999,19826.0
2020-10-13 14:30:00,123.61,123.79,123.42,123.77,22358.0,113.5907,113.7561,113.4161,113.7377,22358.0
2020-10-13 14:40:00,123.75,123.75,123.46,123.51,17406.0,113.7194,113.7194,113.4529,113.4988,17406.0
2020-10-13 14:50:00,123.53,123.65,123.32,123.55,25270.0,113.5172,113.6275,113.3242,113.5356,25270.0
2020-10-13 15:00:00,123.54,123.67,123.5,123.61,12591.0,113.5264,113.6458,113.4896,113.5907,12591.0
2020-10-13 15:10:00,123.62,124.02,123.62,123.99,18253.0,113.5999,113.9675,113.5999,113.9399,18253.0
2020-10-13 15:20:00,123.98,124.09,123.87,123.92,31963.0,113.9307,114.0318,113.8296,113.8756,31963.0
2020-10-13 15:30:00,123.91,124.09,123.82,123.92,46195.0,113.8664,114.0318,113.7837,113.8756,46195.0
2020-10-13 15:40:00,123.96,124.02,123.85,123.85,54623.0,113.9123,113.9675,113.8113,113.8113,54623.0
2020-10-13 15:50:00,123.86,124.28,123.45,123.57,165053.0,113.8204,114.2064,113.4437,113.5539,165053.0
2020-10-14 09:30:00,123.58,124.19,123.47,123.74,34612.0,113.5631,114.1237,113.4621,113.7102,34612.0
2020-10-14 09:40:00,123.76,123.84,123.57,123.64,8281.0,113.7285,113.8021,113.5539,113.6183,8281.0
2020-10-14 09:50:00,123.63,123.84,123.51,123.6,23536.0,113.6091,113.8021,113.4988,113.5815,23536.0
2020-10-14 10:00:00,123.52,123.59,123.36,123.5,21733.0,113.508,113.5723,113.361,113.4896,21733.0
2020-10-14 10:10:00,123.48,123.7,123.31,123.32,18880.0,113.4712,113.6734,113.315,113.3242,18880.0
2020-10-14 10:20:00,123.36,123.58,123.29,123.33,14736.0,113.361,113.5631,113.2966,113.3334,14736.0
2020-10-14 10:30:00,123.33,123.59,123.06,123.58,10781.0,113.3334,113.5723,113.0853,113.5631,10781.0
2020-10-14 10:40:00,123.57,123.76,123.49,123.71,19920.0,113.5539,113.7285,113.4804,113.6826,19920.0
2020-10-14 10:50:00,123.71,123.74,123.56,123.74,14892.0,113.6826,113.7102,113.5448,113.7102,14892.0
2020-10-14 11:00:00,123.78,123.81,123.51,123.73,10549.0,113.7469,113.7745,113.4988,113.701,10549.0
2020-10-14 11:10:00,123.76,123.8,123.63,123.79,6962.0,113.7285,113.7653,113.6091,113.7561,6962.0
2020-10-14 11:20:00,123.75,123.81,123.46,123.48,12704.0,113.7194,113.7745,113.4529,113.4712,12704.0
2020-10-14 11:30:00,123.5,123.54,123.39,123.48,5584.0,113.4896,113.5264,113.3885,113.4712,5584.0
2020-10-14 11:40:00,123.4,123.64,123.2,123.3,6890.0,113.3977,113.6183,113.2139,113.3058,6890.0
2020-10-14 11:50:00,123.27,123.27,122.85,122.86,9475.0,113.2783,113.2783,112.8923,112.9015,9475.0
2020-10-14 12:00:00,122.9,123.2,122.89,123.19,6334.0,112.9383,113.2139,112.9291,113.2047,6334.0
2020-10-14 12:10:00,123.09,123.11,122.64,122.65,7597.0,113.1129,113.1312,112.6993,112.7085,7597.0
2020-10-14 12:20:00,122.57,122.83,122.49,122.77,11480.0,112.635,112.8739,112.5615,112.8188,11480.0
2020-10-14 12:30:00,122.76,123.03,122.7,122.82,5175.0,112.8096,113.0577,112.7545,112.8647,5175.0
2020-10-14 12:40:00,122.92,123.2,122.92,123.12,15730.0,112.9566,113.2139,112.9566,113.1404,15730.0
2020-10-14 12:50:00,123.14,123.45,123.06,123.27,22127.0,113.1588,113.4437,113.0853,113.2783,22127.0
2020-10-14 13:00:00,123.26,123.43,123.25,123.4,8253.0,113.2691,113.4253,113.2599,113.3977,8253.0
2020-10-14 13:10:00,123.38,123.42,123.2,123.33,27617.0,113.3793,113.4161,113.2139,113.3334,27617.0
2020-10-14 13:20:00,123.33,123.35,123.18,123.19,10418.0,113.3334,113.3518,113.1956,113.2047,10418.0
2020-10-14 13:30:00,123.21,123.21,122.95,123.01,14664.0,113.2231,113.2231,112.9842,113.0393,14664.0
2020-10-14 13:40:00,123.01,123.16,122.99,123.16,7431.0,113.0393,113.1772,113.021,113.1772,7431.0
2020-10-14 13:50:00,123.2,123.25,123.1,123.11,11304.0,113.2139,113.2599,113.122,113.1312,11304.0
2020-10-14 14:00:00,123.11,123.33,123.07,123.32,16937.0,113.1312,113.3334,113.0945,113.3242,16937.0
2020-10-14 14:10:00,123.31,123.49,123.21,123.38,10809.0,113.315,113.4804,113.2231,113.3793,10809.0
2020-10-14 14:20:00,123.4,123.43,123.11,123.19,10760.0,113.3977,113.4253,113.1312,113.2047,10760.0
2020-10-14 14:30:00,123.21,123.29,122.94,122.97,10376.0,113.2231,113.2966,112.975,113.0026,10376.0
2020-10-14 14:40:00,123.02,123.16,122.95,123.1,14922.0,113.0485,113.1772,112.9842,113.122,14922.0
2020-10-14 14:50:00,123.05,123.15,122.91,122.96,34663.0,113.0761,113.168,112.9474,112.9934,34663.0
2020-10-14 15:00:00,122.95,123.38,122.8,123.3,42522.0,112.9842,113.3793,112.8464,113.3058,42522.0
2020-10-14 15:10:00,123.3,123.46,123.24,123.31,54099.0,113.3058,113.4529,113.2507,113.315,54099.0
2020-10-14 15:20:00,123.31,123.41,123.21,123.28,52172.0,113.315,113.4069,113.2231,113.2875,52172.0
2020-10-14 15:30:00,123.31,123.51,123.25,123.26,27643.0,113.315,113.4988,113.2599,113.2691,27643.0
2020-10-14 15:40:00,123.29,123.49,123.28,123.4,41295.0,113.2966,113.4804,113.2875,113.3977,41295.0
2020-10-14 15:50:00,123.38,123.49,122.91,122.91,152902.0,113.3793,113.4804,112.9474,112.9474,152902.0
2020-10-15 09:30:00,121.59,121.86,120.9,121.43,45891.0,111.7344,111.9826,111.1004,111.5874,45891.0
2020-10-15 09:40:00,121.45,121.96,121.42,121.89,37842.0,111.6058,112.0744,111.5782,112.0101,37842.0
2020-10-15 09:50:00,121.84,122.14,121.83,122.14,34215.0,111.9642,112.2399,111.955,112.2399,34215.0
2020-10-15 10:00:00,122.1,122.14,121.84,121.91,31380.0,112.2031,112.2399,111.9642,112.0285,31380.0
2020-10-15 10:10:00,121.93,122.11,121.78,121.97,17973.0,112.0469,112.2123,111.909,112.0836,17973.0
2020-10-15 10:20:00,121.94,121.95,121.57,121.61,19543.0,112.0561,112.0653,111.7161,111.7528,19543.0
2020-10-15 10:30:00,121.57,121.92,121.48,121.9,36295.0,111.7161,112.0377,111.6334,112.0193,36295.0
2020-10-15 10:40:00,121.9,122.15,121.78,122.08,11824.0,112.0193,112.249,111.909,112.1847,11824.0
2020-10-15 10:50:00,122.1,122.52,122.1,122.51,15137.0,112.2031,112.5891,112.2031,112.5799,15137.0
2020-10-15 11:00:00,122.49,122.64,122.17,122.54,15935.0,112.5615,112.6993,112.2674,112.6074,15935.0
2020-10-15 11:10:00,122.49,122.64,122.25,122.61,15824.0,112.5615,112.6993,112.3409,112.6718,15824.0
2020-10-15 11:20:00,122.66,122.66,122.35,122.35,16176.0,112.7177,112.7177,112.4328,112.4328,16176.0
2020-10-15 11:30:00,122.39,122.68,122.36,122.68,12606.0,112.4696,112.7361,112.442,112.7361,12606.0
2020-10-15 11:40:00,122.71,122.73,122.57,122.59,11314.0,112.7637,112.782,112.635,112.6534,11314.0
2020-10-15 11:50:00,122.64,122.79,122.47,122.54,22121.0,112.6993,112.8372,112.5431,112.6074,22121.0
2020-10-15 12:00:00,122.55,122.67,122.47,122.47,14445.0,112.6166,112.7269,112.5431,112.5431,14445.0
2020-10-15 12:10:00,122.43,122.62,122.41,122.54,12549.0,112.5063,112.6809,112.488,112.6074,12549.0
2020-10-15 12:20:00,122.54,122.57,122.35,122.41,11231.0,112.6074,112.635,112.4328,112.488,11231.0
2020-10-15 12:30:00,122.42,122.49,122.32,122.44,14323.0,112.4972,112.5615,112.4053,112.5155,14323.0
2020-10-15 12:40:00,122.47,122.66,122.42,122.66,13018.0,112.5431,112.7177,112.4972,112.7177,13018.0
2020-10-15 12:50:00,122.59,122.92,122.57,122.92,15464.0,112.6534,112.9566,112.635,112.9566,15464.0
2020-10-15 13:00:00,122.9,123.09,122.89,123.05,19211.0,112.9383,113.1129,112.9291,113.0761,19211.0
2020-10-15 13:10:00,123.06,123.28,122.94,123.09,38312.0,113.0853,113.2875,112.975,113.1129,38312.0
2020-10-15 13:20:00,123.08,123.24,122.95,123.06,23312.0,113.1037,113.2507,112.9842,113.0853,23312.0
2020-10-15 13:30:00,123.07,123.26,123.07,123.17,24390.0,113.0945,113.2691,113.0945,113.1864,24390.0
2020-10-15 13:40:00,123.17,123.35,123.09,123.09,18825.0,113.1864,113.3518,113.1129,113.1129,18825.0
2020-10-15 13:50:00,123.07,123.1,122.94,123.04,20310.0,113.0945,113.122,112.975,113.0669,20310.0
2020-10-15 14:00:00,123.06,123.32,123.06,123.28,24973.0,113.0853,113.3242,113.0853,113.2875,24973.0
2020-10-15 14:10:00,123.27,123.5,123.2,123.36,28081.0,113.2783,113.4896,113.2139,113.361,28081.0
2020-10-15 14:20:00,123.38,123.41,123.18,123.29,26960.0,113.3793,113.4069,113.1956,113.2966,26960.0
2020-10-15 14:30:00,123.33,123.33,123.14,123.18,32170.0,113.3334,113.3334,113.1588,113.1956,32170.0
2020-10-15 14:40:00,123.18,123.34,123.15,123.32,50526.0,113.1956,113.3426,113.168,113.3242,50526.0
2020-10-15 14:50:00,123.32,123.49,123.32,123.49,29752.0,113.3242,113.4804,113.3242,113.4804,29752.0
2020-10-15 15:00:00,123.48,123.67,123.46,123.63,33222.0,113.4712,113.6458,113.4529,113.6091,33222.0
2020-10-15 15:10:00,123.65,123.91,123.55,123.9,40377.0,113.6275,113.8664,113.5356,113.8572,40377.0
2020-10-15 15:20:00,123.89,124.07,123.84,124.07,38381.0,113.848,114.0134,113.8021,114.0134,38381.0
2020-10-15 15:30:00,124.07,124.3,123.93,124.25,103642.0,114.0134,114.2248,113.8848,114.1788,103642.0
2020-10-15 15:40:00,124.26,124.56,123.89,123.96,153286.0,114.188,114.4637,113.848,113.9123,153286.0
2020-10-15 15:50:00,123.98,124.28,123.91,124.04,147367.0,113.9307,114.2064,113.8664,113.9858,147367.0
2020-10-16 09:30:00,124.57,124.91,124.33,124.72,151214.0,114.4729,114.7853,114.2523,114.6107,151214.0
2020-10-16 09:40:00,124.66,125.03,124.64,124.94,36076.0,114.5556,114.8956,114.5372,114.8129,36076.0
2020-10-16 09:50:00,124.95,125.14,124.68,125.07,31089.0,114.8221,114.9967,114.574,114.9324,31089.0
2020-10-16 10:00:00,125.1,125.43,125.02,125.37,26417.0,114.9599,115.2632,114.8864,115.208,26417.0
2020-10-16 10:10:00,125.4,125.58,125.1,125.39,25499.0,115.2356,115.401,114.9599,115.2264,25499.0
2020-10-16 10:20:00,125.39,125.42,125.2,125.34,35042.0,115.2264,115.254,115.0518,115.1805,35042.0
2020-10-16 10:30:00,125.37,125.73,125.33,125.73,24064.0,115.208,115.5389,115.1713,115.5389,24064.0
2020-10-16 10:40:00,125.73,125.82,125.57,125.6,41725.0,115.5389,115.6216,115.3918,115.4194,41725.0
2020-10-16 10:50:00,125.6,125.67,125.34,125.37,30158.0,115.4194,115.4837,115.1805,115.208,30158.0
2020-10-16 11:00:00,125.36,125.36,124.94,124.95,19942.0,115.1989,115.1989,114.8129,114.8221,19942.0
2020-10-16 11:10:00,124.93,124.93,124.7,124.74,26643.0,114.8037,114.8037,114.5924,114.6291,26643.0
2020-10-16 11:20:00,124.74,124.74,124.4,124.63,45277.0,114.6291,114.6291,114.3167,114.528,45277.0
2020-10-16 11:30:00,124.61,124.74,124.58,124.62,30958.0,114.5096,114.6291,114.4821,114.5188,30958.0
2020-10-16 11:40:00,124.61,124.63,124.45,124.63,28909.0,114.5096,114.528,114.3626,114.528,28909.0
2020-10-16 11:50:00,124.6,124.63,124.49,124.58,25213.0,114.5005,114.528,114.3994,114.4821,25213.0
2020-10-16 12:00:00,124.6,124.64,124.27,124.36,9157.0,114.5005,114.5372,114.1972,114.2799,9157.0
2020-10-16 12:10:00,124.4,124.67,124.33,124.52,12062.0,114.3167,114.5648,114.2523,114.4269,12062.0
2020-10-16 12:20:00,124.54,124.63,124.42,124.63,8857.0,114.4453,114.528,114.335,114.528,8857.0
2020-10-16 12:30:00,124.66,124.7,124.26,124.33,7114.0,114.5556,114.5924,114.188,114.2523,7114.0
2020-10-16 12:40:00,124.35,124.38,124.18,124.25,12699.0,114.2707,114.2983,114.1145,114.1788,12699.0
2020-10-16 12:50:00,124.27,124.29,124.02,124.22,10611.0,114.1972,114.2156,113.9675,114.1513,10611.0
2020-10-16 13:00:00,124.19,124.26,124.05,124.23,17042.0,114.1237,114.188,113.995,114.1604,17042.0
2020-10-16 13:10:00,124.25,124.33,124.12,124.28,15292.0,114.1788,114.2523,114.0594,114.2064,15292.0
2020-10-16 13:20:00,124.28,124.35,124.23,124.3,9760.0,114.2064,114.2707,114.1604,114.2248,9760.0
2020-10-16 13:30:00,124.33,124.34,124.18,124.25,8239.0,114.2523,114.2615,114.1145,114.1788,8239.0
2020-10-16 13:40:00,124.28,124.52,124.21,124.48,20625.0,114.2064,114.4269,114.1421,114.3902,20625.0
2020-10-16 13:50:00,124.5,124.54,124.3,124.31,13453.0,114.4086,114.4453,114.2248,114.234,13453.0
2020-10-16 14:00:00,124.33,124.49,124.25,124.43,16510.0,114.2523,114.3994,114.1788,114.3442,16510.0
2020-10-16 14:10:00,124.46,124.56,124.35,124.43,19904.0,114.3718,114.4637,114.2707,114.3442,19904.0
2020-10-16 14:20:00,124.43,124.52,124.39,124.48,22547.0,114.3442,114.4269,114.3075,114.3902,22547.0
2020-10-16 14:30:00,124.5,124.59,124.47,124.58,43370.0,114.4086,114.4913,114.381,114.4821,43370.0
2020-10-16 14:40:00,124.6,124.74,124.6,124.63,27962.0,114.5005,114.6291,114.5005,114.528,27962.0
2020-10-16 14:50:00,124.64,124.85,124.64,124.77,34836.0,114.5372,114.7302,114.5372,114.6567,34836.0
2020-10-16 15:00:00,124.79,124.83,124.57,124.65,38154.0,114.6751,114.7118,114.4729,114.5464,38154.0
2020-10-16 15:10:00,124.65,124.69,124.44,124.48,34484.0,114.5464,114.5832,114.3534,114.3902,34484.0
2020-10-16 15:20:00,124.48,124.51,124.26,124.34,24200.0,114.3902,114.4178,114.188,114.2615,24200.0
2020-10-16 15:30:00,124.34,124.4,124.05,124.05,63987.0,114.2615,114.3167,113.995,113.995,63987.0
2020-10-16 15:40:00,124.05,124.06,123.85,123.94,48561.0,113.995,114.0042,113.8113,113.894,48561.0
2020-10-16 15:50:00,123.96,123.99,123.54,123.64,248714.0,113.9123,113.9399,113.5264,113.6183,248714.0
2020-10-19 09:30:00,124.62,125.26,124.29,125.13,63011.0,114.5188,115.107,114.2156,114.9875,63011.0
2020-10-19 09:40:00,125.17,125.26,124.47,124.56,21496.0,115.0243,115.107,114.381,114.4637,21496.0
2020-10-19 09:50:00,124.55,124.74,124.2,124.2,12911.0,114.4545,114.6291,114.1329,114.1329,12911.0
2020-10-19 10:00:00,124.07,124.83,124.07,124.73,43559.0,114.0134,114.7118,114.0134,114.6199,43559.0
2020-10-19 10:10:00,124.73,124.79,124.39,124.62,36128.0,114.6199,114.6751,114.3075,114.5188,36128.0
2020-10-19 10:20:00,124.58,124.86,124.51,124.67,42932.0,114.4821,114.7394,114.4178,114.5648,42932.0
2020-10-19 10:30:00,124.64,124.64,123.71,123.9,13665.0,114.5372,114.5372,113.6826,113.8572,13665.0
2020-10-19 10:40:00,123.92,124.07,123.62,123.87,16945.0,113.8756,114.0134,113.5999,113.8296,16945.0
2020-10-19 10:50:00,123.87,124.2,123.79,124.08,17874.0,113.8296,114.1329,113.7561,114.0226,17874.0
2020-10-19 11:00:00,124.08,124.25,124.0,124.01,9214.0,114.0226,114.1788,113.9491,113.9583,9214.0
2020-10-19 11:10:00,124.03,124.33,124.02,124.17,26282.0,113.9767,114.2523,113.9675,114.1053,26282.0
2020-10-19 11:20:00,124.21,124.22,123.56,123.86,9158.0,114.1421,114.1513,113.5448,113.8204,9158.0
2020-10-19 11:30:00,123.85,123.97,123.68,123.89,7204.0,113.8113,113.9215,113.655,113.848,7204.0
2020-10-19 11:40:00,123.9,124.05,123.85,123.94,9814.0,113.8572,113.995,113.8113,113.894,9814.0
2020-10-19 11:50:00,123.95,124.03,123.83,123.91,17329.0,113.9031,113.9767,113.7929,113.8664,17329.0
2020-10-19 12:00:00,123.85,124.1,123.76,123.88,41384.0,113.8113,114.041,113.7285,113.8388,41384.0
2020-10-19 12:10:00,123.84,124.01,123.7,123.83,52733.0,113.8021,113.9583,113.6734,113.7929,52733.0
2020-10-19 12:20:00,123.84,124.01,123.68,124.0,40930.0,113.8021,113.9583,113.655,113.9491,40930.0
2020-10-19 12:30:00,123.99,124.16,123.98,124.07,16454.0,113.9399,114.0961,113.9307,114.0134,16454.0
2020-10-19 12:40:00,124.02,124.2,123.97,124.15,28780.0,113.9675,114.1329,113.9215,114.0869,28780.0
2020-10-19 12:50:00,124.19,124.35,123.97,123.97,13575.0,114.1237,114.2707,113.9215,113.9215,13575.0
2020-10-19 13:00:00,123.98,124.08,123.78,123.9,9432.0,113.9307,114.0226,113.7469,113.8572,9432.0
2020-10-19 13:10:00,123.89,124.15,123.88,124.02,11335.0,113.848,114.0869,113.8388,113.9675,11335.0
2020-10-19 13:20:00,124.04,124.08,123.73,123.75,10579.0,113.9858,114.0226,113.701,113.7194,10579.0
2020-10-19 13:30:00,123.77,123.83,123.67,123.76,21635.0,113.7377,113.7929,113.6458,113.7285,21635.0
2020-10-19 13:40:00,123.77,123.92,123.55,123.92,12340.0,113.7377,113.8756,113.5356,113.8756,12340.0
2020-10-19 13:50:00,123.88,124.01,123.69,124.0,14309.0,113.8388,113.9583,113.6642,113.9491,14309.0
2020-10-19 14:00:00,123.98,124.0,123.56,123.56,11175.0,113.9307,113.9491,113.5448,113.5448,11175.0
2020-10-19 14:10:00,123.55,123.81,123.48,123.77,32255.0,113.5356,113.7745,113.4712,113.7377,32255.0
2020-10-19 14:20:00,123.78,123.8,123.55,123.61,10400.0,113.7469,113.7653,113.5356,113.5907,10400.0
2020-10-19 14:30:00,123.57,123.58,123.06,123.11,40814.0,113.5539,113.5631,113.0853,113.1312,40814.0
2020-10-19 14:40:00,123.13,123.22,122.78,122.84,12252.0,113.1496,113.2323,112.828,112.8831,12252.0
2020-10-19 14:50:00,122.83,123.04,122.6,122.6,36505.0,112.8739,113.0669,112.6626,112.6626,36505.0
2020-10-19 15:00:00,122.58,122.65,122.32,122.65,56487.0,112.6442,112.7085,112.4053,112.7085,56487.0
2020-10-19 15:10:00,122.67,122.92,122.53,122.62,35221.0,112.7269,112.9566,112.5982,112.6809,35221.0
2020-10-19 15:20:00,122.5,122.68,122.37,122.6,34185.0,112.5707,112.7361,112.4512,112.6626,34185.0
2020-10-19 15:30:00,122.6,122.93,122.58,122.89,41065.0,112.6626,112.9658,112.6442,112.9291,41065.0
2020-10-19 15:40:00,122.89,123.06,122.8,122.91,62404.0,112.9291,113.0853,112.8464,112.9474,62404.0
2020-10-19 15:50:00,122.89,122.89,122.4,122.6,237640.0,112.9291,112.9291,112.4788,112.6626,237640.0
2020-10-20 09:30:00,122.96,123.65,122.5,122.59,55876.0,112.9934,113.6275,112.5707,112.6534,55876.0
2020-10-20 09:40:00,122.62,123.11,122.49,122.96,38305.0,112.6809,113.1312,112.5615,112.9934,38305.0
2020-10-20 09:50:00,122.96,123.58,122.55,123.58,47433.0,112.9934,113.5631,112.6166,113.5631,47433.0
2020-10-20 10:00:00,123.56,124.05,123.42,123.97,53979.0,113.5448,113.995,113.4161,113.9215,53979.0
2020-10-20 10:10:00,124.01,124.2,123.97,124.09,66149.0,113.9583,114.1329,113.9215,114.0318,66149.0
2020-10-20 10:20:00,124.1,124.2,123.96,124.2,60604.0,114.041,114.1329,113.9123,114.1329,60604.0
2020-10-20 10:30:00,124.23,124.49,124.2,124.37,34765.0,114.1604,114.3994,114.1329,114.2891,34765.0
2020-10-20 10:40:00,124.36,124.52,123.8,123.91,83092.0,114.2799,114.4269,113.7653,113.8664,83092.0
2020-10-20 10:50:00,123.89,123.94,123.38,123.38,19701.0,113.848,113.894,113.3793,113.3793,19701.0
2020-10-20 11:00:00,123.35,123.57,123.22,123.53,43235.0,113.3518,113.5539,113.2323,113.5172,43235.0
2020-10-20 11:10:00,123.52,123.81,123.52,123.73,22272.0,113.508,113.7745,113.508,113.701,22272.0
2020-10-20 11:20:00,123.74,123.99,123.64,123.87,34166.0,113.7102,113.9399,113.6183,113.8296,34166.0
2020-10-20 11:30:00,123.87,123.91,123.62,123.7,24823.0,113.8296,113.8664,113.5999,113.6734,24823.0
2020-10-20 11:40:00,123.77,123.99,123.62,123.93,22641.0,113.7377,113.9399,113.5999,113.8848,22641.0
2020-10-20 11:50:00,123.93,124.1,123.9,124.09,35099.0,113.8848,114.041,113.8572,114.0318,35099.0
2020-10-20 12:00:00,124.1,124.12,123.63,123.68,56852.0,114.041,114.0594,113.6091,113.655,56852.0
2020-10-20 12:10:00,123.68,123.72,123.38,123.42,53949.0,113.655,113.6918,113.3793,113.4161,53949.0
2020-10-20 12:20:00,123.42,123.45,123.15,123.29,16626.0,113.4161,113.4437,113.168,113.2966,16626.0
2020-10-20 12:30:00,123.27,123.78,123.26,123.62,34389.0,113.2783,113.7469,113.2691,113.5999,34389.0
2020-10-20 12:40:00,123.59,123.86,123.59,123.77,26105.0,113.5723,113.8204,113.5723,113.7377,26105.0
2020-10-20 12:50:00,123.73,123.8,123.47,123.66,40330.0,113.701,113.7653,113.4621,113.6367,40330.0
2020-10-20 13:00:00,123.71,123.78,123.55,123.62,22989.0,113.6826,113.7469,113.5356,113.5999,22989.0
2020-10-20 13:10:00,123.62,123.83,123.49,123.68,20333.0,113.5999,113.7929,113.4804,113.655,20333.0
2020-10-20 13:20:00,123.65,123.78,123.57,123.63,11298.0,113.6275,113.7469,113.5539,113.6091,11298.0
2020-10-20 13:30:00,123.67,123.86,123.64,123.86,21786.0,113.6458,113.8204,113.6183,113.8204,21786.0
2020-10-20 13:40:00,123.83,123.95,123.74,123.93,12011.0,113.7929,113.9031,113.7102,113.8848,12011.0
2020-10-20 13:50:00,123.92,123.92,123.6,123.72,25623.0,113.8756,113.8756,113.5815,113.6918,25623.0
2020-10-20 14:00:00,123.76,123.82,123.51,123.76,67184.0,113.7285,113.7837,113.4988,113.7285,67184.0
2020-10-20 14:10:00,123.76,123.9,123.73,123.88,16730.0,113.7285,113.8572,113.701,113.8388,16730.0
2020-10-20 14:20:00,123.88,123.9,123.51,123.51,14246.0,113.8388,113.8572,113.4988,113.4988,14246.0
2020-10-20 14:30:00,123.56,123.62,123.43,123.44,12224.0,113.5448,113.5999,113.4253,113.4345,12224.0
2020-10-20 14:40:00,123.42,123.58,123.29,123.32,17443.0,113.4161,113.5631,113.2966,113.3242,17443.0
2020-10-20 14:50:00,123.33,123.37,123.18,123.21,22462.0,113.3334,113.3702,113.1956,113.2231,22462.0
2020-10-20 15:00:00,123.22,123.43,122.83,122.87,41582.0,113.2323,113.4253,112.8739,112.9107,41582.0
2020-10-20 15:10:00,122.88,123.17,122.64,123.12,51601.0,112.9199,113.1864,112.6993,113.1404,51601.0
2020-10-20 15:20:00,123.09,123.53,122.95,123.47,48589.0,113.1129,113.5172,112.9842,113.4621,48589.0
2020-10-20 15:30:00,123.44,123.57,123.08,123.37,41271.0,113.4345,113.5539,113.1037,113.3702,41271.0
2020-10-20 15:40:00,123.39,123.81,123.39,123.59,51262.0,113.3885,113.7745,113.3885,113.5723,51262.0
2020-10-20 15:50:00,123.57,123.99,123.46,123.63,282772.0,113.5539,113.9399,113.4529,113.6091,282772.0
2020-10-21 09:30:00,124.08,124.15,123.14,123.33,166186.0,114.0226,114.0869,113.1588,113.3334,166186.0
2020-10-21 09:40:00,123.44,124.68,123.0,124.59,163404.0,113.4345,114.574,113.0301,114.4913,163404.0
2020-10-21 09:50:00,124.57,125.81,124.57,125.42,160569.0,114.4729,115.6124,114.4729,115.254,160569.0
2020-10-21 10:00:00,125.42,125.49,125.05,125.19,62005.0,115.254,115.3183,114.914,115.0426,62005.0
2020-10-21 10:10:00,125.19,125.3,124.75,125.01,63302.0,115.0426,115.1437,114.6383,114.8772,63302.0
2020-10-21 10:20:00,125.03,125.14,124.64,124.64,45767.0,114.8956,114.9967,114.5372,114.5372,45767.0
2020-10-21 10:30:00,124.67,125.29,124.58,125.29,56113.0,114.5648,115.1345,114.4821,115.1345,56113.0
2020-10-21 10:40:00,125.3,125.31,124.65,124.68,31128.0,115.1437,115.1529,114.5464,114.574,31128.0
2020-10-21 10:50:00,124.66,124.95,124.5,124.56,29571.0,114.5556,114.8221,114.4086,114.4637,29571.0
2020-10-21 11:00:00,124.62,124.74,124.49,124.63,31840.0,114.5188,114.6291,114.3994,114.528,31840.0
2020-10-21 11:10:00,124.61,124.61,124.24,124.39,24129.0,114.5096,114.5096,114.1696,114.3075,24129.0
2020-10-21 11:20:00,124.37,124.57,124.13,124.56,38521.0,114.2891,114.4729,114.0686,114.4637,38521.0
2020-10-21 11:30:00,124.51,124.56,124.29,124.4,33230.0,114.4178,114.4637,114.2156,114.3167,33230.0
2020-10-21 11:40:00,124.36,124.49,124.33,124.46,24986.0,114.2799,114.3994,114.2523,114.3718,24986.0
2020-10-21 11:50:00,124.47,124.59,123.96,124.14,47840.0,114.381,114.4913,113.9123,114.0777,47840.0
2020-10-21 12:00:00,124.15,124.36,123.98,124.35,14936.0,114.0869,114.2799,113.9307,114.2707,14936.0
2020-10-21 12:10:00,124.31,124.31,123.98,124.1,24767.0,114.234,114.234,113.9307,114.041,24767.0
2020-10-21 12:20:00,124.07,124.72,124.07,124.43,40206.0,114.0134,114.6107,114.0134,114.3442,40206.0
2020-10-21 12:30:00,124.43,124.48,123.95,124.11,17320.0,114.3442,114.3902,113.9031,114.0502,17320.0
2020-10-21 12:40:00,124.15,124.15,123.93,124.1,34643.0,114.0869,114.0869,113.8848,114.041,34643.0
2020-10-21 12:50:00,124.12,124.37,124.02,124.19,52916.0,114.0594,114.2891,113.9675,114.1237,52916.0
2020-10-21 13:00:00,124.18,124.58,124.16,124.5,23507.0,114.1145,114.4821,114.0961,114.4086,23507.0
2020-10-21 13:10:00,124.49,124.9,124.46,124.8,54620.0,114.3994,114.7761,114.3718,114.6842,54620.0
2020-10-21 13:20:00,124.79,124.83,124.48,124.56,22660.0,114.6751,114.7118,114.3902,114.4637,22660.0
2020-10-21 13:30:00,124.58,124.63,124.47,124.52,22275.0,114.4821,114.528,114.381,114.4269,22275.0
2020-10-21 13:40:00,124.53,124.64,124.47,124.58,26035.0,114.4361,114.5372,114.381,114.4821,26035.0
2020-10-21 13:50:00,124.64,124.78,124.5,124.52,29830.0,114.5372,114.6659,114.4086,114.4269,29830.0
2020-10-21 14:00:00,124.55,124.73,124.48,124.59,27641.0,114.4545,114.6199,114.3902,114.4913,27641.0
2020-10-21 14:10:00,124.58,124.72,124.5,124.59,15442.0,114.4821,114.6107,114.4086,114.4913,15442.0
2020-10-21 14:20:00,124.6,124.74,124.46,124.64,22027.0,114.5005,114.6291,114.3718,114.5372,22027.0
2020-10-21 14:30:00,124.63,125.01,124.57,125.01,70081.0,114.528,114.8772,114.4729,114.8772,70081.0
2020-10-21 14:40:00,125.02,125.38,125.01,125.3,59288.0,114.8864,115.2172,114.8772,115.1437,59288.0
2020-10-21 14:50:00,125.32,125.47,125.23,125.39,61437.0,115.1621,115.2999,115.0794,115.2264,61437.0
2020-10-21 15:00:00,125.39,125.48,125.17,125.34,35118.0,115.2264,115.3091,115.0243,115.1805,35118.0
2020-10-21 15:10:00,125.35,125.51,125.25,125.38,52383.0,115.1897,115.3367,115.0978,115.2172,52383.0
2020-10-21 15:20:00,125.39,125.59,125.35,125.54,95145.0,115.2264,115.4102,115.1897,115.3643,95145.0
2020-10-21 15:30:00,125.56,125.66,125.21,125.27,137022.0,115.3826,115.4745,115.061,115.1162,137022.0
2020-10-21 15:40:00,125.26,125.34,124.8,124.92,129840.0,115.107,115.1805,114.6842,114.7945,129840.0
2020-10-21 15:50:00,124.92,125.19,124.71,124.71,240843.0,114.7945,115.0426,114.6015,114.6015,240843.0
2020-10-22 09:30:00,124.52,125.14,123.74,124.05,66685.0,114.4269,114.9967,113.7102,113.995,66685.0
2020-10-22 09:40:00,124.1,124.38,123.94,124.22,36930.0,114.041,114.2983,113.894,114.1513,36930.0
2020-10-22 09:50:00,124.16,124.53,124.11,124.53,25195.0,114.0961,114.4361,114.0502,114.4361,25195.0
2020-10-22 10:00:00,124.45,124.6,123.82,123.91,113852.0,114.3626,114.5005,113.7837,113.8664,113852.0
2020-10-22 10:10:00,123.88,123.95,123.7,123.82,41257.0,113.8388,113.9031,113.6734,113.7837,41257.0
2020-10-22 10:20:00,123.73,123.78,123.27,123.67,18125.0,113.701,113.7469,113.2783,113.6458,18125.0
2020-10-22 10:30:00,123.66,123.77,123.11,123.32,23469.0,113.6367,113.7377,113.1312,113.3242,23469.0
2020-10-22 10:40:00,123.33,123.33,122.92,123.24,22057.0,113.3334,113.3334,112.9566,113.2507,22057.0
2020-10-22 10:50:00,123.27,123.63,123.0,123.47,18215.0,113.2783,113.6091,113.0301,113.4621,18215.0
2020-10-22 11:00:00,123.44,123.59,123.25,123.25,18296.0,113.4345,113.5723,113.2599,113.2599,18296.0
2020-10-22 11:10:00,123.27,123.68,123.27,123.45,26871.0,113.2783,113.655,113.2783,113.4437,26871.0
2020-10-22 11:20:00,123.46,123.6,123.39,123.49,43330.0,113.4529,113.5815,113.3885,113.4804,43330.0
2020-10-22 11:30:00,123.5,123.55,123.1,123.16,18016.0,113.4896,113.5356,113.122,113.1772,18016.0
2020-10-22 11:40:00,123.19,123.54,123.1,123.54,43915.0,113.2047,113.5264,113.122,113.5264,43915.0
2020-10-22 11:50:00,123.55,123.67,123.35,123.43,45149.0,113.5356,113.6458,113.3518,113.4253,45149.0
2020-10-22 12:00:00,123.42,123.59,123.28,123.59,21106.0,113.4161,113.5723,113.2875,113.5723,21106.0
2020-10-22 12:10:00,123.57,124.0,123.48,123.99,45387.0,113.5539,113.9491,113.4712,113.9399,45387.0
2020-10-22 12:20:00,124.0,124.08,123.7,123.93,22573.0,113.9491,114.0226,113.6734,113.8848,22573.0
2020-10-22 12:30:00,123.94,124.13,123.78,124.13,46293.0,113.894,114.0686,113.7469,114.0686,46293.0
2020-10-22 12:40:00,124.12,124.18,123.97,124.15,27668.0,114.0594,114.1145,113.9215,114.0869,27668.0
2020-10-22 12:50:00,124.14,124.43,124.01,124.28,30066.0,114.0777,114.3442,113.9583,114.2064,30066.0
2020-10-22 13:00:00,124.19,124.32,124.09,124.31,12945.0,114.1237,114.2432,114.0318,114.234,12945.0
2020-10-22 13:10:00,124.3,124.63,124.24,124.4,14626.0,114.2248,114.528,114.1696,114.3167,14626.0
2020-10-22 13:20:00,124.39,124.51,124.32,124.5,12610.0,114.3075,114.4178,114.2432,114.4086,12610.0
2020-10-22 13:30:00,124.51,124.68,124.47,124.52,16585.0,114.4178,114.574,114.381,114.4269,16585.0
2020-10-22 13:40:00,124.53,124.72,124.41,124.59,15805.0,114.4361,114.6107,114.3259,114.4913,15805.0
2020-10-22 13:50:00,124.61,124.8,124.5,124.63,12548.0,114.5096,114.6842,114.4086,114.528,12548.0
2020-10-22 14:00:00,124.65,124.76,124.55,124.6,30149.0,114.5464,114.6475,114.4545,114.5005,30149.0
2020-10-22 14:10:00,124.6,124.8,124.57,124.71,33641.0,114.5005,114.6842,114.4729,114.6015,33641.0
2020-10-22 14:20:00,124.73,124.79,124.63,124.66,13854.0,114.6199,114.6751,114.528,114.5556,13854.0
2020-10-22 14:30:00,124.63,124.8,124.58,124.69,13148.0,114.528,114.6842,114.4821,114.5832,13148.0
2020-10-22 14:40:00,124.72,124.76,124.63,124.7,13995.0,114.6107,114.6475,114.528,114.5924,13995.0
2020-10-22 14:50:00,124.71,124.74,124.58,124.59,10201.0,114.6015,114.6291,114.4821,114.4913,10201.0
2020-10-22 15:00:00,124.59,124.59,124.29,124.34,12492.0,114.4913,114.4913,114.2156,114.2615,12492.0
2020-10-22 15:10:00,124.34,124.37,124.21,124.36,17125.0,114.2615,114.2891,114.1421,114.2799,17125.0
2020-10-22 15:20:00,124.33,124.67,124.33,124.65,25388.0,114.2523,114.5648,114.2523,114.5464,25388.0
2020-10-22 15:30:00,124.68,124.93,124.64,124.76,27773.0,114.574,114.8037,114.5372,114.6475,27773.0
2020-10-22 15:40:00,124.73,124.8,124.61,124.73,27955.0,114.6199,114.6842,114.5096,114.6199,27955.0
2020-10-22 15:50:00,124.76,124.81,124.57,124.75,127754.0,114.6475,114.6934,114.4729,114.6383,127754.0
2020-10-23 09:30:00,125.22,125.65,124.06,125.05,79083.0,115.0702,115.4654,114.0042,114.914,79083.0
2020-10-23 09:40:00,125.1,125.34,124.88,124.98,50334.0,114.9599,115.1805,114.7578,114.8497,50334.0
2020-10-23 09:50:00,124.95,125.21,124.85,124.85,38128.0,114.8221,115.061,114.7302,114.7302,38128.0
2020-10-23 10:00:00,124.93,124.93,124.15,124.47,66962.0,114.8037,114.8037,114.0869,114.381,66962.0
2020-10-23 10:10:00,124.5,124.61,124.25,124.41,38590.0,114.4086,114.5096,114.1788,114.3259,38590.0
2020-10-23 10:20:00,124.41,124.45,124.02,124.39,36912.0,114.3259,114.3626,113.9675,114.3075,36912.0
2020-10-23 10:30:00,124.34,125.0,124.28,124.4,33418.0,114.2615,114.868,114.2064,114.3167,33418.0
2020-10-23 10:40:00,124.39,124.47,124.09,124.18,24118.0,114.3075,114.381,114.0318,114.1145,24118.0
2020-10-23 10:50:00,124.17,124.22,123.84,123.95,28387.0,114.1053,114.1513,113.8021,113.9031,28387.0
2020-10-23 11:00:00,123.95,124.11,123.89,124.06,27505.0,113.9031,114.0502,113.848,114.0042,27505.0
2020-10-23 11:10:00,124.07,124.32,123.93,124.32,22081.0,114.0134,114.2432,113.8848,114.2432,22081.0
2020-10-23 11:20:00,124.33,124.46,123.92,124.0,14129.0,114.2523,114.3718,113.8756,113.9491,14129.0
2020-10-23 11:30:00,124.02,124.12,123.76,123.79,19463.0,113.9675,114.0594,113.7285,113.7561,19463.0
2020-10-23 11:40:00,123.84,123.98,123.45,123.51,24336.0,113.8021,113.9307,113.4437,113.4988,24336.0
2020-10-23 11:50:00,123.49,123.76,123.48,123.76,46765.0,113.4804,113.7285,113.4712,113.7285,46765.0
2020-10-23 12:00:00,123.73,123.99,123.64,123.99,23050.0,113.701,113.9399,113.6183,113.9399,23050.0
2020-10-23 12:10:00,123.98,124.11,123.6,123.97,27139.0,113.9307,114.0502,113.5815,113.9215,27139.0
2020-10-23 12:20:00,123.93,123.96,123.63,123.8,36466.0,113.8848,113.9123,113.6091,113.7653,36466.0
2020-10-23 12:30:00,123.8,123.9,123.73,123.84,15143.0,113.7653,113.8572,113.701,113.8021,15143.0
2020-10-23 12:40:00,123.87,123.91,123.73,123.79,25207.0,113.8296,113.8664,113.701,113.7561,25207.0
2020-10-23 12:50:00,123.82,123.91,123.51,123.63,28310.0,113.7837,113.8664,113.4988,113.6091,28310.0
2020-10-23 13:00:00,123.64,123.8,123.6,123.73,30793.0,113.6183,113.7653,113.5815,113.701,30793.0
2020-10-23 13:10:00,123.77,123.85,123.66,123.77,19454.0,113.7377,113.8113,113.6367,113.7377,19454.0
2020-10-23 13:20:00,123.75,123.95,123.72,123.82,23297.0,113.7194,113.9031,113.6918,113.7837,23297.0
2020-10-23 13:30:00,123.84,124.05,123.81,123.91,18437.0,113.8021,113.995,113.7745,113.8664,18437.0
2020-10-23 13:40:00,123.9,123.91,123.78,123.9,18593.0,113.8572,113.8664,113.7469,113.8572,18593.0
2020-10-23 13:50:00,123.87,123.94,123.82,123.9,22123.0,113.8296,113.894,113.7837,113.8572,22123.0
2020-10-23 14:00:00,123.91,124.05,123.86,124.04,19622.0,113.8664,113.995,113.8204,113.9858,19622.0
2020-10-23 14:10:00,124.05,124.06,123.9,123.99,22813.0,113.995,114.0042,113.8572,113.9399,22813.0
2020-10-23 14:20:00,124.01,124.01,123.87,123.98,32281.0,113.9583,113.9583,113.8296,113.9307,32281.0
2020-10-23 14:30:00,123.98,124.0,123.86,123.97,27033.0,113.9307,113.9491,113.8204,113.9215,27033.0
2020-10-23 14:40:00,123.97,123.99,123.82,123.89,23382.0,113.9215,113.9399,113.7837,113.848,23382.0
2020-10-23 14:50:00,123.9,123.95,123.72,123.81,35535.0,113.8572,113.9031,113.6918,113.7745,35535.0
2020-10-23 15:00:00,123.83,124.0,123.79,123.98,27236.0,113.7929,113.9491,113.7561,113.9307,27236.0
2020-10-23 15:10:00,123.98,124.07,123.89,123.89,45126.0,113.9307,114.0134,113.848,113.848,45126.0
2020-10-23 15:20:00,123.9,123.95,123.81,123.86,29442.0,113.8572,113.9031,113.7745,113.8204,29442.0
2020-10-23 15:30:00,123.87,123.88,123.73,123.81,31467.0,113.8296,113.8388,113.701,113.7745,31467.0
2020-10-23 15:40:00,123.81,124.1,123.77,124.05,30353.0,113.7745,114.041,113.7377,113.995,30353.0
2020-10-23 15:50:00,124.02,124.19,123.84,124.15,103424.0,113.9675,114.1237,113.8021,114.0869,103424.0
2020-10-26 09:30:00,123.33,123.65,123.11,123.44,40760.0,113.3334,113.6275,113.1312,113.4345,40760.0
2020-10-26 09:40:00,123.54,123.54,122.95,123.48,20937.0,113.5264,113.5264,112.9842,113.4712,20937.0
2020-10-26 09:50:00,123.47,123.47,123.24,123.27,10371.0,113.4621,113.4621,113.2507,113.2783,10371.0
2020-10-26 10:00:00,123.27,123.47,122.8,123.11,35389.0,113.2783,113.4621,112.8464,113.1312,35389.0
2020-10-26 10:10:00,123.12,123.24,122.9,123.17,20343.0,113.1404,113.2507,112.9383,113.1864,20343.0
2020-10-26 10:20:00,123.2,123.21,122.83,122.86,11905.0,113.2139,113.2231,112.8739,112.9015,11905.0
2020-10-26 10:30:00,122.82,122.89,122.32,122.55,29467.0,112.8647,112.9291,112.4053,112.6166,29467.0
2020-10-26 10:40:00,122.55,122.6,122.03,122.17,24712.0,112.6166,112.6626,112.1388,112.2674,24712.0
2020-10-26 10:50:00,122.12,122.17,121.84,122.05,18861.0,112.2215,112.2674,111.9642,112.1572,18861.0
2020-10-26 11:00:00,122.0,122.02,121.64,121.82,10454.0,112.1112,112.1296,111.7804,111.9458,10454.0
2020-10-26 11:10:00,121.83,121.94,121.67,121.86,36859.0,111.955,112.0561,111.808,111.9826,36859.0
2020-10-26 11:20:00,121.84,122.11,121.76,121.95,22176.0,111.9642,112.2123,111.8907,112.0653,22176.0
2020-10-26 11:30:00,121.95,122.03,121.79,121.83,13987.0,112.0653,112.1388,111.9182,111.955,13987.0
2020-10-26 11:40:00,121.75,121.82,121.37,121.46,26772.0,111.8815,111.9458,111.5323,111.615,26772.0
2020-10-26 11:50:00,121.37,121.59,121.11,121.17,19985.0,111.5323,111.7344,111.2933,111.3485,19985.0
2020-10-26 12:00:00,121.2,121.2,120.93,120.99,22186.0,111.376,111.376,111.1279,111.1831,22186.0
2020-10-26 12:10:00,121.02,121.37,121.02,121.28,28382.0,111.2106,111.5323,111.2106,111.4496,28382.0
2020-10-26 12:20:00,121.3,121.31,121.03,121.29,15829.0,111.4679,111.4771,111.2198,111.4588,15829.0
2020-10-26 12:30:00,121.21,121.21,120.75,120.78,26806.0,111.3852,111.3852,110.9625,110.9901,26806.0
2020-10-26 12:40:00,120.79,120.87,120.53,120.58,15195.0,110.9993,111.0728,110.7604,110.8063,15195.0
2020-10-26 12:50:00,120.59,120.66,120.35,120.39,22979.0,110.8155,110.8798,110.5949,110.6317,22979.0
2020-10-26 13:00:00,120.31,120.45,120.19,120.27,31313.0,110.5582,110.6868,110.4479,110.5214,31313.0
2020-10-26 13:10:00,120.29,120.39,120.14,120.17,30666.0,110.5398,110.6317,110.402,110.4295,30666.0
2020-10-26 13:20:00,120.2,120.34,120.02,120.05,25235.0,110.4571,110.5858,110.2917,110.3193,25235.0
2020-10-26 13:30:00,120.02,120.1,119.81,120.04,26834.0,110.2917,110.3652,110.0987,110.3101,26834.0
2020-10-26 13:40:00,120.04,120.06,119.84,119.97,18314.0,110.3101,110.3285,110.1263,110.2457,18314.0
2020-10-26 13:50:00,119.95,120.31,119.93,120.3,16944.0,110.2274,110.5582,110.209,110.549,16944.0
2020-10-26 14:00:00,120.29,120.47,120.16,120.39,12795.0,110.5398,110.7052,110.4203,110.6317,12795.0
2020-10-26 14:10:00,120.4,120.67,120.4,120.5,24164.0,110.6409,110.889,110.6409,110.7328,24164.0
2020-10-26 14:20:00,120.45,120.87,120.34,120.85,86264.0,110.6868,111.0728,110.5858,111.0544,86264.0
2020-10-26 14:30:00,120.86,120.95,120.76,120.92,16081.0,111.0636,111.1463,110.9717,111.1187,16081.0
2020-10-26 14:40:00,120.9,121.03,120.65,120.72,20549.0,111.1004,111.2198,110.8706,110.935,20549.0
2020-10-26 14:50:00,120.71,120.94,120.7,120.82,30602.0,110.9258,111.1371,110.9166,111.0268,30602.0
2020-10-26 15:00:00,120.84,121.01,120.73,120.86,21095.0,111.0452,111.2014,110.9441,111.0636,21095.0
2020-10-26 15:10:00,120.89,121.11,120.79,120.86,18506.0,111.0912,111.2933,110.9993,111.0636,18506.0
2020-10-26 15:20:00,120.88,121.1,120.88,121.05,29190.0,111.082,111.2842,111.082,111.2382,29190.0
2020-10-26 15:30:00,121.06,121.19,120.83,121.13,34494.0,111.2474,111.3669,111.036,111.3117,34494.0
2020-10-26 15:40:00,121.11,121.17,120.66,120.68,41063.0,111.2933,111.3485,110.8798,110.8982,41063.0
2020-10-26 15:50:00,120.67,121.3,120.57,121.13,225111.0,110.889,111.4679,110.7971,111.3117,225111.0
2020-10-27 09:30:00,121.59,122.2,121.35,121.74,46991.0,111.7344,112.295,111.5139,111.8723,46991.0
2020-10-27 09:40:00,121.56,122.1,121.19,121.34,172476.0,111.7069,112.2031,111.3669,111.5047,172476.0
2020-10-27 09:50:00,121.39,121.53,121.16,121.47,101384.0,111.5506,111.6793,111.3393,111.6242,101384.0
2020-10-27 10:00:00,121.51,121.52,121.07,121.38,14251.0,111.6609,111.6701,111.2566,111.5415,14251.0
2020-10-27 10:10:00,121.52,121.58,121.26,121.28,8699.0,111.6701,111.7252,111.4312,111.4496,8699.0
2020-10-27 10:20:00,121.24,121.39,120.98,121.03,16393.0,111.4128,111.5506,111.1739,111.2198,16393.0
2020-10-27 10:30:00,121.01,121.5,121.01,121.34,14760.0,111.2014,111.6517,111.2014,111.5047,14760.0
2020-10-27 10:40:00,121.35,121.68,121.14,121.59,18847.0,111.5139,111.8171,111.3209,111.7344,18847.0
2020-10-27 10:50:00,121.64,121.66,121.21,121.23,18805.0,111.7804,111.7988,111.3852,111.4036,18805.0
2020-10-27 11:00:00,121.25,121.4,121.14,121.37,18446.0,111.422,111.5598,111.3209,111.5323,18446.0
2020-10-27 11:10:00,121.38,121.56,121.36,121.43,11333.0,111.5415,111.7069,111.5231,111.5874,11333.0
2020-10-27 11:20:00,121.46,121.53,121.08,121.09,8700.0,111.615,111.6793,111.2658,111.275,8700.0
2020-10-27 11:30:00,121.1,121.28,120.93,121.22,21727.0,111.2842,111.4496,111.1279,111.3944,21727.0
2020-10-27 11:40:00,121.24,121.37,121.14,121.32,10538.0,111.4128,111.5323,111.3209,111.4863,10538.0
2020-10-27 11:50:00,121.37,121.56,121.29,121.5,15119.0,111.5323,111.7069,111.4588,111.6517,15119.0
2020-10-27 12:00:00,121.51,121.61,121.45,121.5,9085.0,111.6609,111.7528,111.6058,111.6517,9085.0
2020-10-27 12:10:00,121.5,121.53,121.24,121.38,10493.0,111.6517,111.6793,111.4128,111.5415,10493.0
2020-10-27 12:20:00,121.4,121.46,121.09,121.09,8262.0,111.5598,111.615,111.275,111.275,8262.0
2020-10-27 12:30:00,121.12,121.22,121.04,121.17,5532.0,111.3025,111.3944,111.229,111.3485,5532.0
2020-10-27 12:40:00,121.15,121.17,120.87,120.89,6741.0,111.3301,111.3485,111.0728,111.0912,6741.0
2020-10-27 12:50:00,120.86,120.94,120.74,120.94,10991.0,111.0636,111.1371,110.9533,111.1371,10991.0
2020-10-27 13:00:00,120.92,120.95,120.78,120.82,13055.0,111.1187,111.1463,110.9901,111.0268,13055.0
2020-10-27 13:10:00,120.83,121.07,120.63,121.02,104845.0,111.036,111.2566,110.8522,111.2106,104845.0
2020-10-27 13:20:00,121.02,121.16,120.78,121.11,47229.0,111.2106,111.3393,110.9901,111.2933,47229.0
2020-10-27 13:30:00,121.11,121.32,121.05,121.27,28174.0,111.2933,111.4863,111.2382,111.4404,28174.0
2020-10-27 13:40:00,121.24,121.25,121.12,121.19,15089.0,111.4128,111.422,111.3025,111.3669,15089.0
2020-10-27 13:50:00,121.19,121.24,121.01,121.05,12186.0,111.3669,111.4128,111.2014,111.2382,12186.0
2020-10-27 14:00:00,121.04,121.09,120.84,120.94,16010.0,111.229,111.275,111.0452,111.1371,16010.0
2020-10-27 14:10:00,120.92,120.95,120.67,120.69,14773.0,111.1187,111.1463,110.889,110.9074,14773.0
2020-10-27 14:20:00,120.65,120.99,120.63,120.89,14684.0,110.8706,111.1831,110.8522,111.0912,14684.0
2020-10-27 14:30:00,120.89,120.9,120.71,120.73,12993.0,111.0912,111.1004,110.9258,110.9441,12993.0
2020-10-27 14:40:00,120.72,120.86,120.63,120.78,12165.0,110.935,111.0636,110.8522,110.9901,12165.0
2020-10-27 14:50:00,120.73,120.77,120.64,120.65,11795.0,110.9441,110.9809,110.8614,110.8706,11795.0
2020-10-27 15:00:00,120.64,120.71,120.35,120.35,52701.0,110.8614,110.9258,110.5949,110.5949,52701.0
2020-10-27 15:10:00,120.38,120.5,120.38,120.5,26143.0,110.6225,110.7328,110.6225,110.7328,26143.0
2020-10-27 15:20:00,120.51,120.77,120.47,120.7,26457.0,110.742,110.9809,110.7052,110.9166,26457.0
2020-10-27 15:30:00,120.68,120.83,120.68,120.75,51350.0,110.8982,111.036,110.8982,110.9625,51350.0
2020-10-27 15:40:00,120.75,120.9,120.52,120.54,38095.0,110.9625,111.1004,110.7512,110.7695,38095.0
2020-10-27 15:50:00,120.52,120.76,120.23,120.29,176606.0,110.7512,110.9717,110.4847,110.5398,176606.0
2020-10-28 09:30:00,118.9,119.54,118.21,118.27,50736.0,109.2625,109.8506,108.6284,108.6835,50736.0
2020-10-28 09:40:00,118.33,118.43,117.66,117.66,27154.0,108.7387,108.8306,108.123,108.123,27154.0
2020-10-28 09:50:00,117.67,117.67,116.64,116.76,249370.0,108.1322,108.1322,107.1857,107.2959,249370.0
2020-10-28 10:00:00,116.68,117.18,116.57,116.96,155319.0,107.2224,107.6819,107.1213,107.4797,155319.0
2020-10-28 10:10:00,116.96,117.05,116.37,116.38,148405.0,107.4797,107.5624,106.9375,106.9467,148405.0
2020-10-28 10:20:00,116.36,116.56,116.27,116.52,34175.0,106.9284,107.1121,106.8457,107.0754,34175.0
2020-10-28 10:30:00,116.47,116.67,116.28,116.58,143433.0,107.0294,107.2132,106.8548,107.1305,143433.0
2020-10-28 10:40:00,116.54,116.62,116.2,116.37,25031.0,107.0938,107.1673,106.7813,106.9375,25031.0
2020-10-28 10:50:00,116.43,116.81,116.32,116.81,26930.0,106.9927,107.3419,106.8916,107.3419,26930.0
2020-10-28 11:00:00,116.79,117.06,116.48,116.98,25678.0,107.3235,107.5716,107.0386,107.4981,25678.0
2020-10-28 11:10:00,116.95,117.1,116.75,116.76,38959.0,107.4705,107.6084,107.2867,107.2959,38959.0
2020-10-28 11:20:00,116.79,117.04,116.77,117.04,49313.0,107.3235,107.5532,107.3051,107.5532,49313.0
2020-10-28 11:30:00,117.01,117.03,116.79,116.88,19652.0,107.5257,107.5441,107.3235,107.4062,19652.0
2020-10-28 11:40:00,116.85,117.33,116.79,117.22,17656.0,107.3786,107.8197,107.3235,107.7186,17656.0
2020-10-28 11:50:00,117.24,117.52,117.16,117.31,45456.0,107.737,107.9943,107.6635,107.8014,45456.0
2020-10-28 12:00:00,117.31,117.58,117.16,117.54,31182.0,107.8014,108.0495,107.6635,108.0127,31182.0
2020-10-28 12:10:00,117.53,117.76,117.44,117.68,46676.0,108.0035,108.2149,107.9208,108.1414,46676.0
2020-10-28 12:20:00,117.66,117.85,117.43,117.47,57974.0,108.123,108.2976,107.9116,107.9484,57974.0
2020-10-28 12:30:00,117.45,117.66,117.33,117.48,19859.0,107.93,108.123,107.8197,107.9576,19859.0
2020-10-28 12:40:00,117.47,117.58,117.12,117.15,48670.0,107.9484,108.0495,107.6268,107.6543,48670.0
2020-10-28 12:50:00,117.18,117.19,116.97,117.07,20130.0,107.6819,107.6911,107.4889,107.5808,20130.0
2020-10-28 13:00:00,117.04,117.15,116.83,116.99,17630.0,107.5532,107.6543,107.3603,107.5073,17630.0
2020-10-28 13:10:00,116.94,117.03,116.51,116.78,24111.0,107.4613,107.5441,107.0662,107.3143,24111.0
2020-10-28 13:20:00,116.78,117.18,116.63,117.18,24650.0,107.3143,107.6819,107.1765,107.6819,24650.0
2020-10-28 13:30:00,117.17,117.46,117.06,117.34,14902.0,107.6727,107.9392,107.5716,107.8289,14902.0
2020-10-28 13:40:00,117.34,117.36,117.09,117.14,11481.0,107.8289,107.8473,107.5992,107.6451,11481.0
2020-10-28 13:50:00,117.11,117.25,117.01,117.12,29115.0,107.6176,107.7462,107.5257,107.6268,29115.0
2020-10-28 14:00:00,117.08,117.19,116.86,117.06,20245.0,107.59,107.6911,107.3878,107.5716,20245.0
2020-10-28 14:10:00,117.06,117.08,116.7,116.86,52481.0,107.5716,107.59,107.2408,107.3878,52481.0
2020-10-28 14:20:00,116.84,117.31,116.83,117.25,19775.0,107.3695,107.8014,107.3603,107.7462,19775.0
2020-10-28 14:30:00,117.27,117.36,116.86,116.87,16721.0,107.7646,107.8473,107.3878,107.397,16721.0
2020-10-28 14:40:00,116.88,117.08,116.85,116.97,19473.0,107.4062,107.59,107.3786,107.4889,19473.0
2020-10-28 14:50:00,116.98,117.26,116.79,117.14,28021.0,107.4981,107.7554,107.3235,107.6451,28021.0
2020-10-28 15:00:00,117.18,117.2,116.73,116.82,28602.0,107.6819,107.7003,107.2684,107.3511,28602.0
2020-10-28 15:10:00,116.85,117.1,116.82,116.87,32092.0,107.3786,107.6084,107.3511,107.397,32092.0
2020-10-28 15:20:00,116.84,117.41,116.81,117.16,33061.0,107.3695,107.8932,107.3419,107.6635,33061.0
2020-10-28 15:30:00,117.18,117.47,116.93,116.94,49491.0,107.6819,107.9484,107.4522,107.4613,49491.0
2020-10-28 15:40:00,116.97,117.25,116.97,117.12,83215.0,107.4889,107.7462,107.4889,107.6268,83215.0
2020-10-28 15:50:00,117.08,117.1,116.39,116.4,275372.0,107.59,107.6084,106.9559,106.9651,275372.0
2020-10-29 09:30:00,116.51,116.51,115.63,116.06,89933.0,107.0662,107.0662,106.2575,106.6527,89933.0
2020-10-29 09:40:00,116.05,116.72,115.81,116.29,58284.0,106.6435,107.2592,106.4229,106.864,58284.0
2020-10-29 09:50:00,116.32,116.72,116.07,116.67,45279.0,106.8916,107.2592,106.6619,107.2132,45279.0
2020-10-29 10:00:00,116.71,117.12,116.66,117.02,24401.0,107.25,107.6268,107.204,107.5349,24401.0
2020-10-29 10:10:00,117.06,117.29,116.82,117.21,50079.0,107.5716,107.783,107.3511,107.7095,50079.0
2020-10-29 10:20:00,117.22,117.52,116.99,117.03,49567.0,107.7186,107.9943,107.5073,107.5441,49567.0
2020-10-29 10:30:00,117.06,117.53,116.94,117.51,14044.0,107.5716,108.0035,107.4613,107.9851,14044.0
2020-10-29 10:40:00,117.57,117.69,117.22,117.3,34334.0,108.0403,108.1506,107.7186,107.7922,34334.0
2020-10-29 10:50:00,117.31,117.42,117.12,117.37,58242.0,107.8014,107.9024,107.6268,107.8565,58242.0
2020-10-29 11:00:00,117.36,117.64,117.2,117.56,21430.0,107.8473,108.1046,107.7003,108.0311,21430.0
2020-10-29 11:10:00,117.55,117.86,117.51,117.75,30327.0,108.0219,108.3068,107.9851,108.2057,30327.0
2020-10-29 11:20:00,117.7,117.84,117.6,117.6,15216.0,108.1597,108.2884,108.0678,108.0678,15216.0
2020-10-29 11:30:00,117.58,117.64,117.16,117.39,81102.0,108.0495,108.1046,107.6635,107.8749,81102.0
2020-10-29 11:40:00,117.4,117.42,116.93,116.99,43754.0,107.8841,107.9024,107.4522,107.5073,43754.0
2020-10-29 11:50:00,116.97,117.3,116.77,116.96,44185.0,107.4889,107.7922,107.3051,107.4797,44185.0
2020-10-29 12:00:00,117.11,117.11,116.77,116.94,28292.0,107.6176,107.6176,107.3051,107.4613,28292.0
2020-10-29 12:10:00,116.91,117.39,116.86,117.32,19354.0,107.4338,107.8749,107.3878,107.8105,19354.0
2020-10-29 12:20:00,117.34,117.68,117.29,117.61,16475.0,107.8289,108.1414,107.783,108.077,16475.0
2020-10-29 12:30:00,117.61,118.0,117.61,117.92,25347.0,108.077,108.4354,108.077,108.3619,25347.0
2020-10-29 12:40:00,117.9,118.09,117.69,118.09,33500.0,108.3435,108.5181,108.1506,108.5181,33500.0
2020-10-29 12:50:00,118.09,118.09,117.82,117.89,17381.0,108.5181,108.5181,108.27,108.3343,17381.0
2020-10-29 13:00:00,117.93,118.08,117.8,117.81,26273.0,108.3711,108.5089,108.2516,108.2608,26273.0
2020-10-29 13:10:00,117.8,117.97,117.77,117.82,23193.0,108.2516,108.4079,108.2241,108.27,23193.0
2020-10-29 13:20:00,117.83,118.15,117.83,118.13,20034.0,108.2792,108.5733,108.2792,108.5549,20034.0
2020-10-29 13:30:00,118.14,118.23,118.06,118.18,17844.0,108.5641,108.6468,108.4906,108.6008,17844.0
2020-10-29 13:40:00,118.19,118.29,118.13,118.18,35523.0,108.61,108.7019,108.5549,108.6008,35523.0
2020-10-29 13:50:00,118.16,118.5,118.04,118.44,25228.0,108.5825,108.8949,108.4722,108.8398,25228.0
2020-10-29 14:00:00,118.44,118.84,118.44,118.8,26189.0,108.8398,109.2073,108.8398,109.1706,26189.0
2020-10-29 14:10:00,118.79,118.95,118.65,118.92,17301.0,109.1614,109.3084,109.0327,109.2809,17301.0
2020-10-29 14:20:00,118.88,119.25,118.86,119.25,20491.0,109.2441,109.5841,109.2257,109.5841,20491.0
2020-10-29 14:30:00,119.2,119.2,118.81,118.95,18747.0,109.5382,109.5382,109.1798,109.3084,18747.0
2020-10-29 14:40:00,118.98,119.13,118.9,118.94,20063.0,109.336,109.4738,109.2625,109.2992,20063.0
2020-10-29 14:50:00,118.94,119.15,118.91,119.02,23289.0,109.2992,109.4922,109.2717,109.3727,23289.0
2020-10-29 15:00:00,119.08,119.24,118.95,118.97,30544.0,109.4279,109.5749,109.3084,109.3268,30544.0
2020-10-29 15:10:00,118.99,119.01,118.6,118.81,24281.0,109.3452,109.3636,108.9868,109.1798,24281.0
2020-10-29 15:20:00,118.79,119.04,118.73,119.01,114019.0,109.1614,109.3911,109.1063,109.3636,114019.0
2020-10-29 15:30:00,119.04,119.06,118.83,118.98,97770.0,109.3911,109.4095,109.1981,109.336,97770.0
2020-10-29 15:40:00,118.98,119.36,118.85,119.28,44553.0,109.336,109.6852,109.2165,109.6117,44553.0
2020-10-29 15:50:00,119.27,119.45,118.35,118.44,199885.0,109.6025,109.7679,108.7571,108.8398,199885.0
2020-10-30 09:30:00,117.31,118.43,117.21,118.1,40379.0,107.8014,108.8306,107.7095,108.5273,40379.0
2020-10-30 09:40:00,118.04,118.3,117.66,117.96,32965.0,108.4722,108.7111,108.123,108.3987,32965.0
2020-10-30 09:50:00,117.89,118.34,117.72,118.06,27082.0,108.3343,108.7479,108.1781,108.4906,27082.0
2020-10-30 10:00:00,118.15,118.34,117.81,117.85,51860.0,108.5733,108.7479,108.2608,108.2976,51860.0
2020-10-30 10:10:00,117.85,118.0,117.41,117.55,37192.0,108.2976,108.4354,107.8932,108.0219,37192.0
2020-10-30 10:20:00,117.52,117.61,116.97,117.17,64770.0,107.9943,108.077,107.4889,107.6727,64770.0
2020-10-30 10:30:00,117.11,117.24,116.66,116.9,25904.0,107.6176,107.737,107.204,107.4246,25904.0
2020-10-30 10:40:00,116.88,117.04,116.33,116.34,24033.0,107.4062,107.5532,106.9008,106.91,24033.0
2020-10-30 10:50:00,116.37,116.86,116.37,116.49,26569.0,106.9375,107.3878,106.9375,107.0478,26569.0
2020-10-30 11:00:00,116.47,116.93,116.47,116.59,20818.0,107.0294,107.4522,107.0294,107.1397,20818.0
2020-10-30 11:10:00,116.61,117.18,116.59,116.95,27910.0,107.1581,107.6819,107.1397,107.4705,27910.0
2020-10-30 11:20:00,116.91,117.2,116.83,117.02,24544.0,107.4338,107.7003,107.3603,107.5349,24544.0
2020-10-30 11:30:00,116.9,117.1,116.8,116.96,24843.0,107.4246,107.6084,107.3327,107.4797,24843.0
2020-10-30 11:40:00,116.92,117.19,116.72,117.15,31770.0,107.443,107.6911,107.2592,107.6543,31770.0
2020-10-30 11:50:00,117.14,117.28,116.98,117.19,100917.0,107.6451,107.7738,107.4981,107.6911,100917.0
2020-10-30 12:00:00,117.14,117.71,117.08,117.62,21705.0,107.6451,108.1689,107.59,108.0862,21705.0
2020-10-30 12:10:00,117.61,118.02,117.59,118.01,27575.0,108.077,108.4538,108.0587,108.4446,27575.0
2020-10-30 12:20:00,118.0,118.25,117.93,118.23,12269.0,108.4354,108.6652,108.3711,108.6468,12269.0
2020-10-30 12:30:00,118.2,118.22,117.73,117.73,16429.0,108.6192,108.6376,108.1873,108.1873,16429.0
2020-10-30 12:40:00,117.73,117.87,117.6,117.69,15044.0,108.1873,108.316,108.0678,108.1506,15044.0
2020-10-30 12:50:00,117.67,117.75,117.53,117.66,12584.0,108.1322,108.2057,108.0035,108.123,12584.0
2020-10-30 13:00:00,117.65,117.84,117.52,117.55,23283.0,108.1138,108.2884,107.9943,108.0219,23283.0
2020-10-30 13:10:00,117.57,117.58,117.36,117.44,29231.0,108.0403,108.0495,107.8473,107.9208,29231.0
2020-10-30 13:20:00,117.4,117.49,117.15,117.48,45938.0,107.8841,107.9668,107.6543,107.9576,45938.0
2020-10-30 13:30:00,117.47,117.5,116.96,117.12,19640.0,107.9484,107.976,107.4797,107.6268,19640.0
2020-10-30 13:40:00,117.12,117.5,117.11,117.44,30593.0,107.6268,107.976,107.6176,107.9208,30593.0
2020-10-30 13:50:00,117.47,117.68,117.46,117.53,29369.0,107.9484,108.1414,107.9392,108.0035,29369.0
2020-10-30 14:00:00,117.52,117.95,117.39,117.79,36818.0,107.9943,108.3895,107.8749,108.2424,36818.0
2020-10-30 14:10:00,117.79,118.13,117.72,118.11,89350.0,108.2424,108.5549,108.1781,108.5365,89350.0
2020-10-30 14:20:00,118.1,118.19,117.64,117.71,33876.0,108.5273,108.61,108.1046,108.1689,33876.0
2020-10-30 14:30:00,117.7,117.95,117.47,117.72,44883.0,108.1597,108.3895,107.9484,108.1781,44883.0
2020-10-30 14:40:00,117.69,118.05,117.57,118.01,60225.0,108.1506,108.4814,108.0403,108.4446,60225.0
2020-10-30 14:50:00,118.01,118.18,117.9,117.97,35363.0,108.4446,108.6008,108.3435,108.4079,35363.0
2020-10-30 15:00:00,117.95,118.12,117.82,117.99,24528.0,108.3895,108.5457,108.27,108.4262,24528.0
2020-10-30 15:10:00,117.97,118.33,117.95,118.2,45287.0,108.4079,108.7387,108.3895,108.6192,45287.0
2020-10-30 15:20:00,118.24,118.32,117.72,117.74,73905.0,108.656,108.7295,108.1781,108.1965,73905.0
2020-10-30 15:30:00,117.74,117.88,117.64,117.85,58876.0,108.1965,108.3252,108.1046,108.2976,58876.0
2020-10-30 15:40:00,117.86,118.25,117.74,118.05,88785.0,108.3068,108.6652,108.1965,108.4814,88785.0
2020-10-30 15:50:00,118.03,118.66,117.81,118.53,364393.0,108.463,109.0419,108.2608,108.9225,364393.0
2020-11-02 09:30:00,120.0,120.14,118.75,119.77,172517.0,110.2733,110.402,109.1246,110.062,172517.0
2020-11-02 09:40:00,119.87,119.88,119.17,119.32,66784.0,110.1539,110.163,109.5106,109.6484,66784.0
2020-11-02 09:50:00,119.32,119.66,119.17,119.17,39026.0,109.6484,109.9609,109.5106,109.5106,39026.0
2020-11-02 10:00:00,119.26,119.62,118.9,119.06,57573.0,109.5933,109.9241,109.2625,109.4095,57573.0
2020-11-02 10:10:00,119.07,119.52,119.01,119.47,60174.0,109.4187,109.8322,109.3636,109.7863,60174.0
2020-11-02 10:20:00,119.46,119.49,118.89,119.04,34002.0,109.7771,109.8047,109.2533,109.3911,34002.0
2020-11-02 10:30:00,119.04,119.05,118.54,118.57,37632.0,109.3911,109.4003,108.9317,108.9592,37632.0
2020-11-02 10:40:00,118.54,118.89,118.35,118.78,48288.0,108.9317,109.2533,108.7571,109.1522,48288.0
2020-11-02 10:50:00,118.77,118.88,118.41,118.69,21713.0,109.143,109.2441,108.8122,109.0695,21713.0
2020-11-02 11:00:00,118.59,118.78,118.44,118.59,20191.0,108.9776,109.1522,108.8398,108.9776,20191.0
2020-11-02 11:10:00,118.63,118.67,117.99,118.06,22378.0,109.0144,109.0511,108.4262,108.4906,22378.0
2020-11-02 11:20:00,118.08,118.15,117.88,118.07,27562.0,108.5089,108.5733,108.3252,108.4998,27562.0
2020-11-02 11:30:00,118.14,118.14,117.78,117.94,22785.0,108.5641,108.5641,108.2333,108.3803,22785.0
2020-11-02 11:40:00,117.96,118.43,117.95,118.37,25871.0,108.3987,108.8306,108.3895,108.7754,25871.0
2020-11-02 11:50:00,118.31,118.59,118.27,118.31,14731.0,108.7203,108.9776,108.6835,108.7203,14731.0
2020-11-02 12:00:00,118.29,118.68,118.03,118.67,34769.0,108.7019,109.0603,108.463,109.0511,34769.0
2020-11-02 12:10:00,118.64,118.68,118.27,118.27,19642.0,109.0236,109.0603,108.6835,108.6835,19642.0
2020-11-02 12:20:00,118.29,118.62,118.25,118.61,17479.0,108.7019,109.0052,108.6652,108.996,17479.0
2020-11-02 12:30:00,118.59,118.65,118.29,118.29,20662.0,108.9776,109.0327,108.7019,108.7019,20662.0
2020-11-02 12:40:00,118.3,118.35,118.07,118.17,15205.0,108.7111,108.7571,108.4998,108.5916,15205.0
2020-11-02 12:50:00,118.12,118.3,117.97,118.3,15744.0,108.5457,108.7111,108.4079,108.7111,15744.0
2020-11-02 13:00:00,118.28,118.31,117.91,117.95,14023.0,108.6927,108.7203,108.3527,108.3895,14023.0
2020-11-02 13:10:00,117.94,117.97,117.8,117.89,17464.0,108.3803,108.4079,108.2516,108.3343,17464.0
2020-11-02 13:20:00,117.89,118.11,117.81,118.08,22202.0,108.3343,108.5365,108.2608,108.5089,22202.0
2020-11-02 13:30:00,118.1,118.2,117.95,118.09,18360.0,108.5273,108.6192,108.3895,108.5181,18360.0
2020-11-02 13:40:00,118.07,118.27,117.99,118.02,18493.0,108.4998,108.6835,108.4262,108.4538,18493.0
2020-11-02 13:50:00,118.02,118.08,117.62,117.72,22304.0,108.4538,108.5089,108.0862,108.1781,22304.0
2020-11-02 14:00:00,117.66,118.07,117.64,117.92,16157.0,108.123,108.4998,108.1046,108.3619,16157.0
2020-11-02 14:10:00,117.94,118.15,117.87,117.96,21717.0,108.3803,108.5733,108.316,108.3987,21717.0
2020-11-02 14:20:00,117.89,118.32,117.85,118.28,26370.0,108.3343,108.7295,108.2976,108.6927,26370.0
2020-11-02 14:30:00,118.28,118.36,118.06,118.28,13677.0,108.6927,108.7662,108.4906,108.6927,13677.0
2020-11-02 14:40:00,118.23,118.55,118.18,118.29,25450.0,108.6468,108.9408,108.6008,108.7019,25450.0
2020-11-02 14:50:00,118.31,118.4,118.12,118.24,29743.0,108.7203,108.803,108.5457,108.656,29743.0
2020-11-02 15:00:00,118.25,118.39,118.16,118.22,25080.0,108.6652,108.7938,108.5825,108.6376,25080.0
2020-11-02 15:10:00,118.25,118.53,118.22,118.44,60748.0,108.6652,108.9225,108.6376,108.8398,60748.0
2020-11-02 15:20:00,118.44,118.56,118.19,118.23,31469.0,108.8398,108.95,108.61,108.6468,31469.0
2020-11-02 15:30:00,118.24,118.43,117.99,118.07,57706.0,108.656,108.8306,108.4262,108.4998,57706.0
2020-11-02 15:40:00,118.1,118.21,117.9,118.16,53929.0,108.5273,108.6284,108.3435,108.5825,53929.0
2020-11-02 15:50:00,118.17,118.54,117.88,118.52,173560.0,108.5916,108.9317,108.3252,108.9133,173560.0
2020-11-03 09:30:00,119.5,120.14,119.3,119.76,46830.0,109.8138,110.402,109.6301,110.0528,46830.0
2020-11-03 09:40:00,119.82,120.07,119.71,119.91,44883.0,110.1079,110.3376,110.0068,110.1906,44883.0
2020-11-03 09:50:00,119.92,120.41,119.91,120.32,62453.0,110.1998,110.6501,110.1906,110.5674,62453.0
2020-11-03 10:00:00,120.37,120.49,120.14,120.47,57212.0,110.6133,110.7236,110.402,110.7052,57212.0
2020-11-03 10:10:00,120.46,120.94,120.46,120.88,39614.0,110.696,111.1371,110.696,111.082,39614.0
2020-11-03 10:20:00,120.9,121.23,120.86,121.18,34274.0,111.1004,111.4036,111.0636,111.3577,34274.0
2020-11-03 10:30:00,121.2,121.31,120.62,120.64,28754.0,111.376,111.4771,110.8431,110.8614,28754.0
2020-11-03 10:40:00,120.66,120.67,120.2,120.28,25842.0,110.8798,110.889,110.4571,110.5306,25842.0
2020-11-03 10:50:00,120.26,120.3,119.98,120.19,37065.0,110.5122,110.549,110.2549,110.4479,37065.0
2020-11-03 11:00:00,120.2,120.3,119.97,120.16,38517.0,110.4571,110.549,110.2457,110.4203,38517.0
2020-11-03 11:10:00,120.12,120.21,119.97,120.04,17271.0,110.3836,110.4663,110.2457,110.3101,17271.0
2020-11-03 11:20:00,120.1,120.19,119.76,119.76,23121.0,110.3652,110.4479,110.0528,110.0528,23121.0
2020-11-03 11:30:00,119.77,120.11,119.72,120.1,20569.0,110.062,110.3744,110.016,110.3652,20569.0
2020-11-03 11:40:00,120.12,120.14,119.85,119.9,13479.0,110.3836,110.402,110.1355,110.1814,13479.0
2020-11-03 11:50:00,119.88,119.91,119.54,119.71,28431.0,110.163,110.1906,109.8506,110.0068,28431.0
2020-11-03 12:00:00,119.76,119.88,119.67,119.86,18302.0,110.0528,110.163,109.9701,110.1447,18302.0
2020-11-03 12:10:00,119.85,120.11,119.85,120.03,14998.0,110.1355,110.3744,110.1355,110.3009,14998.0
2020-11-03 12:20:00,120.04,120.17,119.95,120.11,14075.0,110.3101,110.4295,110.2274,110.3744,14075.0
2020-11-03 12:30:00,120.05,120.1,119.9,119.97,27828.0,110.3193,110.3652,110.1814,110.2457,27828.0
2020-11-03 12:40:00,119.96,119.99,119.74,119.84,17451.0,110.2366,110.2641,110.0344,110.1263,17451.0
2020-11-03 12:50:00,119.81,119.85,119.5,119.6,12562.0,110.0987,110.1355,109.8138,109.9057,12562.0
2020-11-03 13:00:00,119.59,119.78,119.59,119.73,9903.0,109.8965,110.0711,109.8965,110.0252,9903.0
2020-11-03 13:10:00,119.73,119.78,119.6,119.64,8684.0,110.0252,110.0711,109.9057,109.9425,8684.0
2020-11-03 13:20:00,119.62,119.7,119.52,119.66,14167.0,109.9241,109.9976,109.8322,109.9609,14167.0
2020-11-03 13:30:00,119.68,119.79,119.5,119.56,17916.0,109.9793,110.0803,109.8138,109.869,17916.0
2020-11-03 13:40:00,119.53,119.65,119.4,119.4,12533.0,109.8414,109.9517,109.7219,109.7219,12533.0
2020-11-03 13:50:00,119.47,119.49,119.27,119.35,19157.0,109.7863,109.8047,109.6025,109.676,19157.0
2020-11-03 14:00:00,119.31,119.56,119.29,119.43,16891.0,109.6392,109.869,109.6209,109.7495,16891.0
2020-11-03 14:10:00,119.45,119.72,119.45,119.53,33041.0,109.7679,110.016,109.7679,109.8414,33041.0
2020-11-03 14:20:00,119.55,119.68,119.38,119.44,25375.0,109.8598,109.9793,109.7036,109.7587,25375.0
2020-11-03 14:30:00,119.44,119.82,119.38,119.68,21271.0,109.7587,110.1079,109.7036,109.9793,21271.0
2020-11-03 14:40:00,119.73,119.89,119.67,119.85,16901.0,110.0252,110.1722,109.9701,110.1355,16901.0
2020-11-03 14:50:00,119.87,119.87,119.69,119.78,16720.0,110.1539,110.1539,109.9884,110.0711,16720.0
2020-11-03 15:00:00,119.75,119.75,119.52,119.59,28292.0,110.0436,110.0436,109.8322,109.8965,28292.0
2020-11-03 15:10:00,119.61,119.75,119.56,119.74,395950.0,109.9149,110.0436,109.869,110.0344,395950.0
2020-11-03 15:20:00,119.77,120.13,119.61,120.12,44815.0,110.062,110.3928,109.9149,110.3836,44815.0
2020-11-03 15:30:00,120.14,120.19,119.98,120.11,43877.0,110.402,110.4479,110.2549,110.3744,43877.0
2020-11-03 15:40:00,120.14,120.4,120.09,120.24,75215.0,110.402,110.6409,110.356,110.4939,75215.0
2020-11-03 15:50:00,120.22,120.41,119.65,119.75,149683.0,110.4755,110.6501,109.9517,110.0436,149683.0
2020-11-04 09:30:00,122.39,122.42,121.02,121.31,54312.0,112.4696,112.4972,111.2106,111.4771,54312.0
2020-11-04 09:40:00,121.32,122.62,121.25,122.53,43607.0,111.4863,112.6809,111.422,112.5982,43607.0
2020-11-04 09:50:00,122.51,122.85,122.13,122.82,44279.0,112.5799,112.8923,112.2307,112.8647,44279.0
2020-11-04 10:00:00,122.89,123.42,122.86,123.35,44808.0,112.9291,113.4161,112.9015,113.3518,44808.0
2020-11-04 10:10:00,123.36,123.82,123.32,123.68,51351.0,113.361,113.7837,113.3242,113.655,51351.0
2020-11-04 10:20:00,123.67,123.82,123.49,123.52,37647.0,113.6458,113.7837,113.4804,113.508,37647.0
2020-11-04 10:30:00,123.51,123.79,123.43,123.75,70390.0,113.4988,113.7561,113.4253,113.7194,70390.0
2020-11-04 10:40:00,123.75,123.85,123.5,123.73,55746.0,113.7194,113.8113,113.4896,113.701,55746.0
2020-11-04 10:50:00,123.75,123.97,123.63,123.82,29110.0,113.7194,113.9215,113.6091,113.7837,29110.0
2020-11-04 11:00:00,123.81,123.87,123.58,123.61,34436.0,113.7745,113.8296,113.5631,113.5907,34436.0
2020-11-04 11:10:00,123.59,123.71,123.35,123.63,27071.0,113.5723,113.6826,113.3518,113.6091,27071.0
2020-11-04 11:20:00,123.64,123.86,123.56,123.79,31469.0,113.6183,113.8204,113.5448,113.7561,31469.0
2020-11-04 11:30:00,123.77,124.28,123.77,124.2,34542.0,113.7377,114.2064,113.7377,114.1329,34542.0
2020-11-04 11:40:00,124.17,124.41,124.1,124.33,24473.0,114.1053,114.3259,114.041,114.2523,24473.0
2020-11-04 11:50:00,124.29,124.82,124.29,124.58,36513.0,114.2156,114.7026,114.2156,114.4821,36513.0
2020-11-04 12:00:00,124.57,124.71,124.46,124.58,26899.0,114.4729,114.6015,114.3718,114.4821,26899.0
2020-11-04 12:10:00,124.52,125.13,124.38,125.05,33045.0,114.4269,114.9875,114.2983,114.914,33045.0
2020-11-04 12:20:00,125.04,125.66,125.04,125.49,52367.0,114.9048,115.4745,114.9048,115.3183,52367.0
2020-11-04 12:30:00,125.51,125.66,125.41,125.45,29433.0,115.3367,115.4745,115.2448,115.2816,29433.0
2020-11-04 12:40:00,125.45,125.58,125.13,125.29,37931.0,115.2816,115.401,114.9875,115.1345,37931.0
2020-11-04 12:50:00,125.28,125.32,125.04,125.23,18883.0,115.1253,115.1621,114.9048,115.0794,18883.0
2020-11-04 13:00:00,125.28,125.34,124.88,125.0,18641.0,115.1253,115.1805,114.7578,114.868,18641.0
2020-11-04 13:10:00,125.04,125.29,124.93,124.98,25449.0,114.9048,115.1345,114.8037,114.8497,25449.0
2020-11-04 13:20:00,124.98,125.18,124.94,125.09,21893.0,114.8497,115.0334,114.8129,114.9507,21893.0
2020-11-04 13:30:00,125.12,125.5,125.01,125.5,38906.0,114.9783,115.3275,114.8772,115.3275,38906.0
2020-11-04 13:40:00,125.52,125.6,125.08,125.3,39741.0,115.3459,115.4194,114.9416,115.1437,39741.0
2020-11-04 13:50:00,125.25,125.47,125.08,125.45,23581.0,115.0978,115.2999,114.9416,115.2816,23581.0
2020-11-04 14:00:00,125.45,125.76,125.35,125.7,31957.0,115.2816,115.5664,115.1897,115.5113,31957.0
2020-11-04 14:10:00,125.72,125.87,125.46,125.5,99663.0,115.5297,115.6675,115.2908,115.3275,99663.0
2020-11-04 14:20:00,125.53,126.03,125.53,125.97,111805.0,115.3551,115.8145,115.3551,115.7594,111805.0
2020-11-04 14:30:00,126.04,126.23,125.86,126.16,81392.0,115.8237,115.9983,115.6583,115.934,81392.0
2020-11-04 14:40:00,126.15,126.16,125.6,125.91,85063.0,115.9248,115.934,115.4194,115.7043,85063.0
2020-11-04 14:50:00,125.94,126.0,125.66,125.77,103082.0,115.7318,115.787,115.4745,115.5756,103082.0
2020-11-04 15:00:00,125.81,126.02,125.52,125.84,73388.0,115.6124,115.8054,115.3459,115.6399,73388.0
2020-11-04 15:10:00,125.83,125.97,125.65,125.68,65025.0,115.6308,115.7594,115.4654,115.4929,65025.0
2020-11-04 15:20:00,125.7,125.83,125.42,125.42,75309.0,115.5113,115.6308,115.254,115.254,75309.0
2020-11-04 15:30:00,125.46,125.8,125.42,125.73,98488.0,115.2908,115.6032,115.254,115.5389,98488.0
2020-11-04 15:40:00,125.72,126.16,125.7,125.93,120215.0,115.5297,115.934,115.5113,115.7227,120215.0
2020-11-04 15:50:00,125.87,126.38,125.73,125.83,258171.0,115.6675,116.1362,115.5389,115.6308,258171.0
2020-11-05 09:30:00,127.46,127.87,127.03,127.15,107654.0,117.1286,117.5054,116.7335,116.8438,107654.0
2020-11-05 09:40:00,127.18,127.66,126.86,127.42,82784.0,116.8713,117.3124,116.5773,117.0919,82784.0
2020-11-05 09:50:00,127.4,127.98,127.33,127.56,82236.0,117.0735,117.6065,117.0092,117.2205,82236.0
2020-11-05 10:00:00,127.56,128.76,127.43,128.72,52178.0,117.2205,118.3233,117.1011,118.2865,52178.0
2020-11-05 10:10:00,128.75,129.27,128.59,129.27,53477.0,118.3141,118.7919,118.167,118.7919,53477.0
2020-11-05 10:20:00,129.23,129.44,128.71,128.8,68835.0,118.7552,118.9481,118.2773,118.36,68835.0
2020-11-05 10:30:00,128.73,128.87,128.28,128.33,18833.0,118.2957,118.4244,117.8822,117.9281,18833.0
2020-11-05 10:40:00,128.26,128.47,128.07,128.4,18879.0,117.8638,118.0568,117.6892,117.9924,18879.0
2020-11-05 10:50:00,128.46,128.57,128.34,128.52,36364.0,118.0476,118.1487,117.9373,118.1027,36364.0
2020-11-05 11:00:00,128.54,128.83,127.95,128.13,57143.0,118.1211,118.3876,117.5789,117.7443,57143.0
2020-11-05 11:10:00,128.1,128.74,128.03,128.74,37014.0,117.7168,118.3049,117.6524,118.3049,37014.0
2020-11-05 11:20:00,128.72,129.24,128.65,129.23,32860.0,118.2865,118.7644,118.2222,118.7552,32860.0
2020-11-05 11:30:00,129.25,129.43,129.19,129.29,70654.0,118.7735,118.939,118.7184,118.8103,70654.0
2020-11-05 11:40:00,129.28,129.34,129.09,129.31,29508.0,118.8011,118.8563,118.6265,118.8287,29508.0
2020-11-05 11:50:00,129.3,129.3,128.89,129.0,23053.0,118.8195,118.8195,118.4427,118.5438,23053.0
2020-11-05 12:00:00,129.01,129.7,129.0,129.63,61694.0,118.553,119.1871,118.5438,119.1227,61694.0
2020-11-05 12:10:00,129.63,129.79,129.44,129.49,50880.0,119.1227,119.2698,118.9481,118.9941,50880.0
2020-11-05 12:20:00,129.5,129.55,129.19,129.32,33081.0,119.0033,119.0492,118.7184,118.8379,33081.0
2020-11-05 12:30:00,129.37,129.38,129.12,129.21,25749.0,118.8838,118.893,118.6541,118.7368,25749.0
2020-11-05 12:40:00,129.18,129.24,128.98,129.09,20097.0,118.7092,118.7644,118.5254,118.6265,20097.0
2020-11-05 12:50:00,129.09,129.19,129.03,129.18,14616.0,118.6265,118.7184,118.5714,118.7092,14616.0
2020-11-05 13:00:00,129.21,129.59,129.18,129.55,23495.0,118.7368,119.086,118.7092,119.0492,23495.0
2020-11-05 13:10:00,129.55,129.59,129.36,129.5,25981.0,119.0492,119.086,118.8746,119.0033,25981.0
2020-11-05 13:20:00,129.5,129.77,129.48,129.69,45094.0,119.0033,119.2514,118.9849,119.1779,45094.0
2020-11-05 13:30:00,129.71,129.87,129.64,129.67,39551.0,119.1963,119.3433,119.1319,119.1595,39551.0
2020-11-05 13:40:00,129.69,129.97,129.64,129.91,54542.0,119.1779,119.4352,119.1319,119.3801,54542.0
2020-11-05 13:50:00,129.89,130.1,129.8,129.96,41912.0,119.3617,119.5547,119.279,119.426,41912.0
2020-11-05 14:00:00,129.96,130.16,129.83,129.91,89495.0,119.426,119.6098,119.3065,119.3801,89495.0
2020-11-05 14:10:00,129.94,130.19,129.85,130.08,39437.0,119.4076,119.6374,119.3249,119.5363,39437.0
2020-11-05 14:20:00,130.05,130.41,129.99,130.38,66763.0,119.5087,119.8395,119.4536,119.812,66763.0
2020-11-05 14:30:00,130.35,130.53,130.23,130.45,50360.0,119.7844,119.9498,119.6741,119.8763,50360.0
2020-11-05 14:40:00,130.46,130.69,130.4,130.61,43062.0,119.8855,120.0968,119.8303,120.0233,43062.0
2020-11-05 14:50:00,130.53,130.78,130.31,130.74,51895.0,119.9498,120.1795,119.7476,120.1428,51895.0
2020-11-05 15:00:00,130.74,130.95,130.63,130.75,47982.0,120.1428,120.3358,120.0417,120.152,47982.0
2020-11-05 15:10:00,130.75,130.79,130.39,130.47,122749.0,120.152,120.1887,119.8211,119.8947,122749.0
2020-11-05 15:20:00,130.45,130.6,130.36,130.42,73243.0,119.8763,120.0141,119.7936,119.8487,73243.0
2020-11-05 15:30:00,130.4,130.45,129.96,130.23,84331.0,119.8303,119.8763,119.426,119.6741,84331.0
2020-11-05 15:40:00,130.24,130.48,130.23,130.43,83240.0,119.6833,119.9039,119.6741,119.8579,83240.0
2020-11-05 15:50:00,130.41,130.73,130.22,130.49,272795.0,119.8395,120.1336,119.6649,119.913,272795.0
2020-11-06 09:30:00,130.79,131.81,130.0,131.26,141992.0,120.1887,121.126,119.4628,120.6206,141992.0
2020-11-06 09:40:00,131.15,132.16,131.12,132.0,75781.0,120.5195,121.4477,120.492,121.3006,75781.0
2020-11-06 09:50:00,131.99,132.29,131.77,131.78,87535.0,121.2915,121.5671,121.0893,121.0985,87535.0
2020-11-06 10:00:00,131.85,132.53,131.69,132.51,85318.0,121.1628,121.7877,121.0158,121.7693,85318.0
2020-11-06 10:10:00,132.51,133.26,132.51,133.03,81739.0,121.7693,122.4585,121.7693,122.2472,81739.0
2020-11-06 10:20:00,133.02,133.32,132.92,132.93,27007.0,122.238,122.5137,122.1461,122.1553,27007.0
2020-11-06 10:30:00,132.88,132.97,132.5,132.53,30126.0,122.1093,122.192,121.7601,121.7877,30126.0
2020-11-06 10:40:00,132.54,133.22,132.47,133.18,57090.0,121.7969,122.4218,121.7326,122.385,57090.0
2020-11-06 10:50:00,133.21,133.64,132.88,133.04,140985.0,122.4126,122.8077,122.1093,122.2563,140985.0
2020-11-06 11:00:00,133.15,133.62,133.03,133.57,32918.0,122.3574,122.7893,122.2472,122.7434,32918.0
2020-11-06 11:10:00,133.53,133.64,132.7,132.91,21809.0,122.7066,122.8077,121.9439,122.1369,21809.0
2020-11-06 11:20:00,132.78,132.79,132.37,132.5,16661.0,122.0174,122.0266,121.6407,121.7601,16661.0
2020-11-06 11:30:00,132.59,132.69,132.26,132.66,14929.0,121.8428,121.9347,121.5396,121.9071,14929.0
2020-11-06 11:40:00,132.6,132.76,132.47,132.52,25840.0,121.852,121.999,121.7326,121.7785,25840.0
2020-11-06 11:50:00,132.52,132.79,132.25,132.34,27867.0,121.7785,122.0266,121.5304,121.6131,27867.0
2020-11-06 12:00:00,132.35,132.66,132.31,132.66,38148.0,121.6223,121.9071,121.5855,121.9071,38148.0
2020-11-06 12:10:00,132.64,132.76,132.42,132.5,40645.0,121.8888,121.999,121.6866,121.7601,40645.0
2020-11-06 12:20:00,132.49,132.68,132.32,132.45,28946.0,121.7509,121.9255,121.5947,121.7142,28946.0
2020-11-06 12:30:00,132.46,132.81,132.15,132.2,109733.0,121.7234,122.045,121.4385,121.4844,109733.0
2020-11-06 12:40:00,132.2,132.69,132.09,132.65,56130.0,121.4844,121.9347,121.3834,121.898,56130.0
2020-11-06 12:50:00,132.63,132.79,132.46,132.68,44353.0,121.8796,122.0266,121.7234,121.9255,44353.0
2020-11-06 13:00:00,132.68,132.99,132.68,132.99,56775.0,121.9255,122.2104,121.9255,122.2104,56775.0
2020-11-06 13:10:00,133.0,133.19,133.0,133.11,27437.0,122.2196,122.3942,122.2196,122.3207,27437.0
2020-11-06 13:20:00,133.1,133.38,133.03,133.27,42606.0,122.3115,122.5688,122.2472,122.4677,42606.0
2020-11-06 13:30:00,133.24,133.24,132.93,133.24,22241.0,122.4401,122.4401,122.1553,122.4401,22241.0
2020-11-06 13:40:00,133.17,133.23,133.05,133.09,26723.0,122.3758,122.4309,122.2655,122.3023,26723.0
2020-11-06 13:50:00,133.09,133.18,132.97,133.1,20260.0,122.3023,122.385,122.192,122.3115,20260.0
2020-11-06 14:00:00,133.12,133.35,133.05,133.26,54158.0,122.3299,122.5412,122.2655,122.4585,54158.0
2020-11-06 14:10:00,133.25,133.26,132.95,132.97,32136.0,122.4493,122.4585,122.1736,122.192,32136.0
2020-11-06 14:20:00,132.94,133.02,132.56,132.56,48964.0,122.1645,122.238,121.8153,121.8153,48964.0
2020-11-06 14:30:00,132.58,132.79,132.58,132.64,39041.0,121.8336,122.0266,121.8336,121.8888,39041.0
2020-11-06 14:40:00,132.62,132.78,132.46,132.58,55270.0,121.8704,122.0174,121.7234,121.8336,55270.0
2020-11-06 14:50:00,132.57,132.77,132.51,132.68,47801.0,121.8244,122.0082,121.7693,121.9255,47801.0
2020-11-06 15:00:00,132.66,132.81,132.43,132.76,42574.0,121.9071,122.045,121.6958,121.999,42574.0
2020-11-06 15:10:00,132.74,132.94,132.66,132.85,82713.0,121.9807,122.1645,121.9071,122.0817,82713.0
2020-11-06 15:20:00,132.88,133.15,132.74,133.08,79954.0,122.1093,122.3574,121.9807,122.2931,79954.0
2020-11-06 15:30:00,133.06,133.5,133.05,133.34,127345.0,122.2747,122.6791,122.2655,122.532,127345.0
2020-11-06 15:40:00,133.37,133.66,133.31,133.65,93752.0,122.5596,122.8261,122.5045,122.8169,93752.0
2020-11-06 15:50:00,133.67,133.78,133.38,133.45,247890.0,122.8353,122.9364,122.5688,122.6331,247890.0
2020-11-09 09:30:00,138.56,140.38,137.41,138.83,422493.0,127.3289,129.0014,126.2721,127.577,422493.0
2020-11-09 09:40:00,138.84,139.55,138.22,138.59,168133.0,127.5862,128.2387,127.0165,127.3565,168133.0
2020-11-09 09:50:00,138.68,138.82,138.12,138.65,143292.0,127.4392,127.5678,126.9246,127.4116,143292.0
2020-11-09 10:00:00,138.62,139.43,138.6,138.91,251717.0,127.3841,128.1284,127.3657,127.6506,251717.0
2020-11-09 10:10:00,138.85,139.57,138.55,139.46,72940.0,127.5954,128.2571,127.3197,128.156,72940.0
2020-11-09 10:20:00,139.46,139.61,139.14,139.17,67563.0,128.156,128.2938,127.8619,127.8895,67563.0
2020-11-09 10:30:00,139.23,139.39,138.44,138.7,128118.0,127.9446,128.0916,127.2186,127.4576,128118.0
2020-11-09 10:40:00,138.73,138.8,138.08,138.16,55570.0,127.4851,127.5495,126.8878,126.9613,55570.0
2020-11-09 10:50:00,138.15,138.58,137.88,138.51,35722.0,126.9522,127.3473,126.704,127.283,35722.0
2020-11-09 11:00:00,138.55,138.74,137.2,137.66,46716.0,127.3197,127.4943,126.0792,126.5019,46716.0
2020-11-09 11:10:00,137.62,137.69,137.16,137.69,32812.0,126.4651,126.5294,126.0424,126.5294,32812.0
2020-11-09 11:20:00,137.64,138.03,137.51,137.99,47400.0,126.4835,126.8419,126.364,126.8051,47400.0
2020-11-09 11:30:00,137.92,138.46,137.73,138.34,119349.0,126.7408,127.237,126.5662,127.1268,119349.0
2020-11-09 11:40:00,138.37,138.51,137.93,137.94,85795.0,127.1543,127.283,126.75,126.7592,85795.0
2020-11-09 11:50:00,137.87,138.29,137.64,137.86,86707.0,126.6948,127.0808,126.4835,126.6857,86707.0
2020-11-09 12:00:00,137.88,138.03,137.42,137.74,61237.0,126.704,126.8419,126.2813,126.5754,61237.0
2020-11-09 12:10:00,137.72,137.77,137.18,137.3,38361.0,126.557,126.603,126.0608,126.1711,38361.0
2020-11-09 12:20:00,137.24,137.82,137.24,137.64,37606.0,126.1159,126.6489,126.1159,126.4835,37606.0
2020-11-09 12:30:00,137.73,138.04,137.55,137.94,44854.0,126.5662,126.8511,126.4008,126.7592,44854.0
2020-11-09 12:40:00,137.98,138.04,137.6,137.65,38518.0,126.7959,126.8511,126.4467,126.4927,38518.0
2020-11-09 12:50:00,137.73,138.03,137.49,138.03,38679.0,126.5662,126.8419,126.3457,126.8419,38679.0
2020-11-09 13:00:00,137.99,138.16,137.8,137.97,81873.0,126.8051,126.9613,126.6305,126.7867,81873.0
2020-11-09 13:10:00,137.97,138.04,137.6,137.65,59160.0,126.7867,126.8511,126.4467,126.4927,59160.0
2020-11-09 13:20:00,137.65,137.79,137.51,137.66,36050.0,126.4927,126.6213,126.364,126.5019,36050.0
2020-11-09 13:30:00,137.66,137.77,137.58,137.75,38187.0,126.5019,126.603,126.4284,126.5846,38187.0
2020-11-09 13:40:00,137.72,137.72,137.33,137.54,26534.0,126.557,126.557,126.1986,126.3916,26534.0
2020-11-09 13:50:00,137.55,137.61,137.16,137.43,43226.0,126.4008,126.4559,126.0424,126.2905,43226.0
2020-11-09 14:00:00,137.44,137.66,137.29,137.34,56336.0,126.2997,126.5019,126.1619,126.2078,56336.0
2020-11-09 14:10:00,137.34,137.59,137.17,137.52,44263.0,126.2078,126.4375,126.0516,126.3732,44263.0
2020-11-09 14:20:00,137.48,137.52,137.03,137.23,34585.0,126.3365,126.3732,125.9229,126.1067,34585.0
2020-11-09 14:30:00,137.24,137.27,136.56,137.24,67081.0,126.1159,126.1435,125.491,126.1159,67081.0
2020-11-09 14:40:00,137.24,137.75,137.14,137.64,47726.0,126.1159,126.5846,126.024,126.4835,47726.0
2020-11-09 14:50:00,137.66,137.75,137.35,137.75,45046.0,126.5019,126.5846,126.217,126.5846,45046.0
2020-11-09 15:00:00,137.72,138.05,137.62,138.0,52651.0,126.557,126.8603,126.4651,126.8143,52651.0
2020-11-09 15:10:00,137.98,138.03,137.69,137.78,67702.0,126.7959,126.8419,126.5294,126.6121,67702.0
2020-11-09 15:20:00,137.76,137.79,137.4,137.45,57393.0,126.5938,126.6213,126.2629,126.3089,57393.0
2020-11-09 15:30:00,137.45,137.89,137.42,137.89,76705.0,126.3089,126.7132,126.2813,126.7132,76705.0
2020-11-09 15:40:00,137.85,137.87,137.21,137.23,100170.0,126.6765,126.6948,126.0883,126.1067,100170.0
2020-11-09 15:50:00,137.2,137.24,135.7,135.8,355236.0,126.0792,126.1159,124.7007,124.7926,355236.0
2020-11-10 09:30:00,135.0,136.3,134.73,135.13,143128.0,124.0575,125.2521,123.8094,124.1769,143128.0
2020-11-10 09:40:00,135.2,135.45,134.7,135.45,90368.0,124.2413,124.471,123.7818,124.471,90368.0
2020-11-10 09:50:00,135.42,136.43,135.41,136.38,62918.0,124.4434,125.3716,124.4342,125.3256,62918.0
2020-11-10 10:00:00,136.3,136.86,136.04,136.26,49836.0,125.2521,125.7667,125.0132,125.2153,49836.0
2020-11-10 10:10:00,136.41,136.41,135.88,136.1,61634.0,125.3532,125.3532,124.8662,125.0683,61634.0
2020-11-10 10:20:00,136.13,136.18,135.82,135.92,58557.0,125.0959,125.1418,124.811,124.9029,58557.0
2020-11-10 10:30:00,135.9,136.31,135.86,135.96,66668.0,124.8845,125.2613,124.8478,124.9397,66668.0
2020-11-10 10:40:00,135.94,136.36,135.5,135.84,251709.0,124.9213,125.3072,124.517,124.8294,251709.0
2020-11-10 10:50:00,135.84,135.97,135.62,135.82,235197.0,124.8294,124.9489,124.6272,124.811,235197.0
2020-11-10 11:00:00,135.81,136.05,135.29,135.55,216155.0,124.8018,125.0224,124.324,124.5629,216155.0
2020-11-10 11:10:00,135.54,135.6,134.67,134.73,59530.0,124.5537,124.6088,123.7542,123.8094,59530.0
2020-11-10 11:20:00,134.7,135.5,134.57,135.2,35965.0,123.7818,124.517,123.6623,124.2413,35965.0
2020-11-10 11:30:00,135.16,135.24,134.89,134.97,52901.0,124.2045,124.278,123.9564,124.0299,52901.0
2020-11-10 11:40:00,134.98,135.8,134.98,135.8,72646.0,124.0391,124.7926,124.0391,124.7926,72646.0
2020-11-10 11:50:00,135.82,135.91,135.51,135.55,70475.0,124.811,124.8937,124.5261,124.5629,70475.0
2020-11-10 12:00:00,135.55,135.71,135.39,135.56,91543.0,124.5629,124.7099,124.4159,124.5721,91543.0
2020-11-10 12:10:00,135.58,135.69,135.39,135.5,83168.0,124.5905,124.6916,124.4159,124.517,83168.0
2020-11-10 12:20:00,135.47,135.71,135.35,135.37,48228.0,124.4894,124.7099,124.3791,124.3975,48228.0
2020-11-10 12:30:00,135.39,135.55,134.93,134.93,24993.0,124.4159,124.5629,123.9932,123.9932,24993.0
2020-11-10 12:40:00,135.0,135.35,134.9,135.26,63086.0,124.0575,124.3791,123.9656,124.2964,63086.0
2020-11-10 12:50:00,135.3,135.52,135.18,135.33,30713.0,124.3332,124.5353,124.2229,124.3607,30713.0
2020-11-10 13:00:00,135.35,135.71,135.35,135.42,41324.0,124.3791,124.7099,124.3791,124.4434,41324.0
2020-11-10 13:10:00,135.46,135.47,134.45,134.52,80563.0,124.4802,124.4894,123.5521,123.6164,80563.0
2020-11-10 13:20:00,134.49,134.52,133.99,134.23,106427.0,123.5888,123.6164,123.1293,123.3499,106427.0
2020-11-10 13:30:00,134.2,134.29,133.9,134.19,48401.0,123.3223,123.405,123.0466,123.3131,48401.0
2020-11-10 13:40:00,134.18,134.48,134.18,134.36,26205.0,123.3039,123.5796,123.3039,123.4694,26205.0
2020-11-10 13:50:00,134.38,134.73,134.36,134.73,36248.0,123.4877,123.8094,123.4694,123.8094,36248.0
2020-11-10 14:00:00,134.74,135.06,134.63,135.05,31119.0,123.8186,124.1126,123.7175,124.1034,31119.0
2020-11-10 14:10:00,135.05,135.05,134.03,134.16,91063.0,124.1034,124.1034,123.1661,123.2856,91063.0
2020-11-10 14:20:00,134.17,134.67,133.96,134.18,103297.0,123.2948,123.7542,123.1018,123.3039,103297.0
2020-11-10 14:30:00,134.16,134.9,134.12,134.85,37823.0,123.2856,123.9656,123.2488,123.9196,37823.0
2020-11-10 14:40:00,134.84,135.1,134.38,134.53,79275.0,123.9104,124.1494,123.4877,123.6256,79275.0
2020-11-10 14:50:00,134.51,134.86,134.45,134.82,40524.0,123.6072,123.9288,123.5521,123.8921,40524.0
2020-11-10 15:00:00,134.81,134.97,134.42,134.5,49911.0,123.8829,124.0299,123.5245,123.598,49911.0
2020-11-10 15:10:00,134.53,134.93,134.47,134.9,48495.0,123.6256,123.9932,123.5704,123.9656,48495.0
2020-11-10 15:20:00,134.91,134.99,134.54,134.9,52426.0,123.9748,124.0483,123.6348,123.9656,52426.0
2020-11-10 15:30:00,134.92,135.05,134.8,134.95,74910.0,123.984,124.1034,123.8737,124.0115,74910.0
2020-11-10 15:40:00,134.96,135.37,134.66,134.74,130973.0,124.0207,124.3975,123.745,123.8186,130973.0
2020-11-10 15:50:00,134.76,134.91,134.48,134.66,293764.0,123.8369,123.9748,123.5796,123.745,293764.0
2020-11-11 09:30:00,135.56,136.94,135.56,136.91,122229.0,124.5721,125.8402,124.5721,125.8127,122229.0
2020-11-11 09:40:00,136.92,137.3,136.39,137.2,157062.0,125.8219,126.1711,125.3348,126.0792,157062.0
2020-11-11 09:50:00,137.21,137.91,136.94,137.69,112844.0,126.0883,126.7316,125.8402,126.5294,112844.0
2020-11-11 10:00:00,137.69,137.88,136.96,137.04,50983.0,126.5294,126.704,125.8586,125.9321,50983.0
2020-11-11 10:10:00,137.15,137.48,136.96,137.22,75573.0,126.0332,126.3365,125.8586,126.0975,75573.0
2020-11-11 10:20:00,137.2,137.63,137.05,137.62,21638.0,126.0792,126.4743,125.9413,126.4651,21638.0
2020-11-11 10:30:00,137.67,137.94,137.46,137.48,22791.0,126.5111,126.7592,126.3181,126.3365,22791.0
2020-11-11 10:40:00,137.44,137.45,136.94,137.16,35331.0,126.2997,126.3089,125.8402,126.0424,35331.0
2020-11-11 10:50:00,137.12,137.2,136.92,137.05,35738.0,126.0056,126.0792,125.8219,125.9413,35738.0
2020-11-11 11:00:00,137.04,137.05,136.4,136.76,39877.0,125.9321,125.9413,125.344,125.6748,39877.0
2020-11-11 11:10:00,136.79,137.22,136.74,137.15,37822.0,125.7024,126.0975,125.6564,126.0332,37822.0
2020-11-11 11:20:00,137.2,137.68,137.2,137.54,18229.0,126.0792,126.5202,126.0792,126.3916,18229.0
2020-11-11 11:30:00,137.58,137.79,137.39,137.68,21911.0,126.4284,126.6213,126.2538,126.5202,21911.0
2020-11-11 11:40:00,137.69,137.93,137.62,137.93,12837.0,126.5294,126.75,126.4651,126.75,12837.0
2020-11-11 11:50:00,137.94,137.97,137.75,137.82,17422.0,126.7592,126.7867,126.5846,126.6489,17422.0
2020-11-11 12:00:00,137.81,138.48,137.76,138.46,45865.0,126.6397,127.2554,126.5938,127.237,45865.0
2020-11-11 12:10:00,138.45,138.5,138.28,138.41,42165.0,127.2278,127.2738,127.0716,127.1911,42165.0
2020-11-11 12:20:00,138.43,138.64,138.42,138.49,21736.0,127.2095,127.4024,127.2003,127.2646,21736.0
2020-11-11 12:30:00,138.51,138.58,138.03,138.19,25119.0,127.283,127.3473,126.8419,126.9889,25119.0
2020-11-11 12:40:00,138.23,138.27,138.01,138.16,16313.0,127.0257,127.0624,126.8235,126.9613,16313.0
2020-11-11 12:50:00,138.14,138.17,137.78,137.81,14773.0,126.943,126.9705,126.6121,126.6397,14773.0
2020-11-11 13:00:00,137.82,138.06,137.76,137.94,15572.0,126.6489,126.8694,126.5938,126.7592,15572.0
2020-11-11 13:10:00,137.93,137.96,137.79,137.93,39837.0,126.75,126.7776,126.6213,126.75,39837.0
2020-11-11 13:20:00,138.0,138.16,137.84,137.97,23075.0,126.8143,126.9613,126.6673,126.7867,23075.0
2020-11-11 13:30:00,137.98,138.37,137.93,138.33,23466.0,126.7959,127.1543,126.75,127.1176,23466.0
2020-11-11 13:40:00,138.32,138.35,138.03,138.08,19724.0,127.1084,127.1359,126.8419,126.8878,19724.0
2020-11-11 13:50:00,138.06,138.15,137.91,137.98,22152.0,126.8694,126.9522,126.7316,126.7959,22152.0
2020-11-11 14:00:00,137.98,138.25,137.98,138.1,20923.0,126.7959,127.044,126.7959,126.9062,20923.0
2020-11-11 14:10:00,138.09,138.25,137.91,137.91,27002.0,126.897,127.044,126.7316,126.7316,27002.0
2020-11-11 14:20:00,137.95,138.1,137.8,137.85,23566.0,126.7684,126.9062,126.6305,126.6765,23566.0
2020-11-11 14:30:00,137.85,138.04,137.84,137.99,24921.0,126.6765,126.8511,126.6673,126.8051,24921.0
2020-11-11 14:40:00,137.96,137.97,137.53,137.6,18359.0,126.7776,126.7867,126.3824,126.4467,18359.0
2020-11-11 14:50:00,137.58,137.78,137.52,137.67,22420.0,126.4284,126.6121,126.3732,126.5111,22420.0
2020-11-11 15:00:00,137.68,137.9,137.68,137.89,31323.0,126.5202,126.7224,126.5202,126.7132,31323.0
2020-11-11 15:10:00,137.9,137.99,137.76,137.82,39834.0,126.7224,126.8051,126.5938,126.6489,39834.0
2020-11-11 15:20:00,137.81,137.82,137.37,137.4,92359.0,126.6397,126.6489,126.2354,126.2629,92359.0
2020-11-11 15:30:00,137.4,137.44,137.21,137.36,37260.0,126.2629,126.2997,126.0883,126.2262,37260.0
2020-11-11 15:40:00,137.36,137.6,137.28,137.56,39310.0,126.2262,126.4467,126.1527,126.41,39310.0
2020-11-11 15:50:00,137.58,137.73,137.29,137.29,139804.0,126.4284,126.5662,126.1619,126.1619,139804.0
2020-11-12 09:30:00,137.35,137.5,136.45,136.69,51704.0,126.217,126.3548,125.3899,125.6105,51704.0
2020-11-12 09:40:00,136.72,136.77,136.07,136.11,16755.0,125.6381,125.684,125.0407,125.0775,16755.0
2020-11-12 09:50:00,136.0,136.47,135.96,136.33,18461.0,124.9764,125.4083,124.9397,125.2797,18461.0
2020-11-12 10:00:00,136.27,136.47,136.21,136.41,28188.0,125.2245,125.4083,125.1694,125.3532,28188.0
2020-11-12 10:10:00,136.49,136.78,136.48,136.56,25035.0,125.4267,125.6932,125.4175,125.491,25035.0
2020-11-12 10:20:00,136.55,136.82,136.54,136.81,36584.0,125.4818,125.73,125.4727,125.7208,36584.0
2020-11-12 10:30:00,136.81,137.4,136.75,137.4,20529.0,125.7208,126.2629,125.6656,126.2629,20529.0
2020-11-12 10:40:00,137.36,137.69,137.36,137.42,24051.0,126.2262,126.5294,126.2262,126.2813,24051.0
2020-11-12 10:50:00,137.43,137.53,137.11,137.19,14497.0,126.2905,126.3824,125.9965,126.07,14497.0
2020-11-12 11:00:00,137.21,137.34,137.11,137.27,14297.0,126.0883,126.2078,125.9965,126.1435,14297.0
2020-11-12 11:10:00,137.31,137.31,136.73,136.81,16533.0,126.1802,126.1802,125.6473,125.7208,16533.0
2020-11-12 11:20:00,136.78,136.86,136.55,136.68,21766.0,125.6932,125.7667,125.4818,125.6013,21766.0
2020-11-12 11:30:00,136.71,136.79,136.53,136.75,16981.0,125.6289,125.7024,125.4635,125.6656,16981.0
2020-11-12 11:40:00,136.71,136.95,136.55,136.86,21125.0,125.6289,125.8494,125.4818,125.7667,21125.0
2020-11-12 11:50:00,136.86,136.93,136.68,136.81,21860.0,125.7667,125.831,125.6013,125.7208,21860.0
2020-11-12 12:00:00,136.82,136.89,136.69,136.73,26071.0,125.73,125.7943,125.6105,125.6473,26071.0
2020-11-12 12:10:00,136.74,136.8,136.47,136.5,18719.0,125.6564,125.7116,125.4083,125.4359,18719.0
2020-11-12 12:20:00,136.47,136.6,136.03,136.04,38513.0,125.4083,125.5278,125.004,125.0132,38513.0
2020-11-12 12:30:00,136.01,136.28,136.01,136.04,13470.0,124.9856,125.2337,124.9856,125.0132,13470.0
2020-11-12 12:40:00,136.02,136.05,135.55,135.57,27122.0,124.9948,125.0224,124.5629,124.5813,27122.0
2020-11-12 12:50:00,135.59,135.76,135.48,135.63,13426.0,124.5997,124.7559,124.4986,124.6364,13426.0
2020-11-12 13:00:00,135.61,135.75,135.57,135.73,12186.0,124.618,124.7467,124.5813,124.7283,12186.0
2020-11-12 13:10:00,135.7,135.76,135.42,135.49,16343.0,124.7007,124.7559,124.4434,124.5078,16343.0
2020-11-12 13:20:00,135.46,135.68,135.25,135.32,20146.0,124.4802,124.6824,124.2872,124.3515,20146.0
2020-11-12 13:30:00,135.29,135.86,135.2,135.8,18783.0,124.324,124.8478,124.2413,124.7926,18783.0
2020-11-12 13:40:00,135.81,135.95,135.68,135.68,19398.0,124.8018,124.9305,124.6824,124.6824,19398.0
2020-11-12 13:50:00,135.71,135.96,135.68,135.92,27984.0,124.7099,124.9397,124.6824,124.9029,27984.0
2020-11-12 14:00:00,135.89,136.03,135.59,135.59,23415.0,124.8753,125.004,124.5997,124.5997,23415.0
2020-11-12 14:10:00,135.59,135.67,135.25,135.29,18125.0,124.5997,124.6732,124.2872,124.324,18125.0
2020-11-12 14:20:00,135.29,135.47,135.23,135.27,48841.0,124.324,124.4894,124.2688,124.3056,48841.0
2020-11-12 14:30:00,135.26,135.64,135.18,135.31,38071.0,124.2964,124.6456,124.2229,124.3424,38071.0
2020-11-12 14:40:00,135.3,135.3,134.83,135.02,25171.0,124.3332,124.3332,123.9013,124.0759,25171.0
2020-11-12 14:50:00,135.04,135.17,134.81,134.82,35164.0,124.0942,124.2137,123.8829,123.8921,35164.0
2020-11-12 15:00:00,134.8,134.91,134.39,134.71,39756.0,123.8737,123.9748,123.4969,123.791,39756.0
2020-11-12 15:10:00,134.69,135.11,134.68,134.91,34348.0,123.7726,124.1586,123.7634,123.9748,34348.0
2020-11-12 15:20:00,134.9,135.02,134.76,134.87,34337.0,123.9656,124.0759,123.8369,123.938,34337.0
2020-11-12 15:30:00,134.85,135.02,134.66,135.0,29791.0,123.9196,124.0759,123.745,124.0575,29791.0
2020-11-12 15:40:00,134.99,135.16,134.91,135.09,40720.0,124.0483,124.2045,123.9748,124.1402,40720.0
2020-11-12 15:50:00,135.18,135.69,135.16,135.41,124063.0,124.2229,124.6916,124.2045,124.4342,124063.0
2020-11-13 09:30:00,137.43,137.43,136.12,136.74,72613.0,126.2905,126.2905,125.0867,125.6564,72613.0
2020-11-13 09:40:00,136.83,137.76,136.7,137.55,52660.0,125.7391,126.5938,125.6197,126.4008,52660.0
2020-11-13 09:50:00,137.56,137.93,137.29,137.77,36211.0,126.41,126.75,126.1619,126.603,36211.0
2020-11-13 10:00:00,137.78,137.79,137.2,137.59,27551.0,126.6121,126.6213,126.0792,126.4375,27551.0
2020-11-13 10:10:00,137.55,137.73,137.4,137.42,114648.0,126.4008,126.5662,126.2629,126.2813,114648.0
2020-11-13 10:20:00,137.37,137.49,137.2,137.31,15411.0,126.2354,126.3457,126.0792,126.1802,15411.0
2020-11-13 10:30:00,137.27,137.27,136.7,136.71,15001.0,126.1435,126.1435,125.6197,125.6289,15001.0
2020-11-13 10:40:00,136.67,137.03,136.65,136.74,21153.0,125.5921,125.9229,125.5737,125.6564,21153.0
2020-11-13 10:50:00,136.76,136.83,136.43,136.62,36684.0,125.6748,125.7391,125.3716,125.5462,36684.0
2020-11-13 11:00:00,136.71,136.89,136.64,136.75,38275.0,125.6289,125.7943,125.5645,125.6656,38275.0
2020-11-13 11:10:00,136.72,136.94,136.54,136.7,22113.0,125.6381,125.8402,125.4727,125.6197,22113.0
2020-11-13 11:20:00,136.69,136.8,136.45,136.45,53625.0,125.6105,125.7116,125.3899,125.3899,53625.0
2020-11-13 11:30:00,136.46,136.81,136.33,136.62,12328.0,125.3991,125.7208,125.2797,125.5462,12328.0
2020-11-13 11:40:00,136.64,136.86,136.57,136.68,16882.0,125.5645,125.7667,125.5002,125.6013,16882.0
2020-11-13 11:50:00,136.71,137.15,136.65,137.07,56597.0,125.6289,126.0332,125.5737,125.9597,56597.0
2020-11-13 12:00:00,137.05,137.08,136.85,136.87,12061.0,125.9413,125.9689,125.7575,125.7759,12061.0
2020-11-13 12:10:00,136.87,137.02,136.7,136.7,14547.0,125.7759,125.9137,125.6197,125.6197,14547.0
2020-11-13 12:20:00,136.7,136.8,136.56,136.59,16860.0,125.6197,125.7116,125.491,125.5186,16860.0
2020-11-13 12:30:00,136.58,136.59,136.26,136.3,13373.0,125.5094,125.5186,125.2153,125.2521,13373.0
2020-11-13 12:40:00,136.3,136.33,135.95,136.04,18677.0,125.2521,125.2797,124.9305,125.0132,18677.0
2020-11-13 12:50:00,136.02,136.21,135.97,136.16,16255.0,124.9948,125.1694,124.9489,125.1235,16255.0
2020-11-13 13:00:00,136.22,136.22,136.01,136.13,12147.0,125.1786,125.1786,124.9856,125.0959,12147.0
2020-11-13 13:10:00,136.14,136.29,136.1,136.15,23944.0,125.1051,125.2429,125.0683,125.1143,23944.0
2020-11-13 13:20:00,136.14,136.18,136.01,136.05,15192.0,125.1051,125.1418,124.9856,125.0224,15192.0
2020-11-13 13:30:00,136.03,136.09,135.9,135.91,13399.0,125.004,125.0591,124.8845,124.8937,13399.0
2020-11-13 13:40:00,135.92,136.0,135.83,135.95,15058.0,124.9029,124.9764,124.8202,124.9305,15058.0
2020-11-13 13:50:00,135.97,136.04,135.8,135.83,12081.0,124.9489,125.0132,124.7926,124.8202,12081.0
2020-11-13 14:00:00,135.85,136.11,135.8,136.05,13867.0,124.8386,125.0775,124.7926,125.0224,13867.0
2020-11-13 14:10:00,136.04,136.04,135.75,135.99,17197.0,125.0132,125.0132,124.7467,124.9672,17197.0
2020-11-13 14:20:00,136.01,136.25,136.01,136.05,18161.0,124.9856,125.2062,124.9856,125.0224,18161.0
2020-11-13 14:30:00,136.08,136.1,135.78,136.0,18774.0,125.0499,125.0683,124.7743,124.9764,18774.0
2020-11-13 14:40:00,136.0,136.11,135.94,135.98,19714.0,124.9764,125.0775,124.9213,124.958,19714.0
2020-11-13 14:50:00,136.0,136.2,135.9,136.12,24224.0,124.9764,125.1602,124.8845,125.0867,24224.0
2020-11-13 15:00:00,136.04,136.09,135.91,135.94,21035.0,125.0132,125.0591,124.8937,124.9213,21035.0
2020-11-13 15:10:00,135.96,136.02,135.68,135.82,23543.0,124.9397,124.9948,124.6824,124.811,23543.0
2020-11-13 15:20:00,135.82,135.98,135.75,135.92,28822.0,124.811,124.958,124.7467,124.9029,28822.0
2020-11-13 15:30:00,135.94,136.3,135.85,136.22,41811.0,124.9213,125.2521,124.8386,125.1786,41811.0
2020-11-13 15:40:00,136.23,136.46,136.19,136.25,93955.0,125.1878,125.3991,125.151,125.2062,93955.0
2020-11-13 15:50:00,136.28,136.49,136.21,136.27,180298.0,125.2337,125.4267,125.1694,125.2245,180298.0
2020-11-16 09:30:00,137.77,138.49,137.46,138.0,70678.0,126.603,127.2646,126.3181,126.8143,70678.0
2020-11-16 09:40:00,138.0,138.09,136.81,137.35,46070.0,126.8143,126.897,125.7208,126.217,46070.0
2020-11-16 09:50:00,137.35,138.0,137.22,137.89,47587.0,126.217,126.8143,126.0975,126.7132,47587.0
2020-11-16 10:00:00,137.88,138.92,137.81,138.78,84863.0,126.704,127.6597,126.6397,127.5311,84863.0
2020-11-16 10:10:00,138.8,139.2,138.64,139.16,41452.0,127.5495,127.917,127.4024,127.8803,41452.0
2020-11-16 10:20:00,139.1,139.36,138.98,139.06,34959.0,127.8252,128.0641,127.7149,127.7884,34959.0
2020-11-16 10:30:00,139.11,139.15,138.96,139.0,32480.0,127.8343,127.8711,127.6965,127.7333,32480.0
2020-11-16 10:40:00,138.98,139.67,138.67,139.54,100734.0,127.7149,128.3489,127.43,128.2295,100734.0
2020-11-16 10:50:00,139.52,140.0,139.52,139.99,64188.0,128.2111,128.6522,128.2111,128.643,64188.0
2020-11-16 11:00:00,139.98,140.17,139.79,139.93,40639.0,128.6338,128.8084,128.4592,128.5879,40639.0
2020-11-16 11:10:00,139.95,140.05,139.42,139.42,92278.0,128.6063,128.6981,128.1192,128.1192,92278.0
2020-11-16 11:20:00,139.42,139.47,139.0,139.01,61946.0,128.1192,128.1652,127.7333,127.7424,61946.0
2020-11-16 11:30:00,139.0,139.01,138.74,138.84,61177.0,127.7333,127.7424,127.4943,127.5862,61177.0
2020-11-16 11:40:00,138.85,138.85,138.61,138.76,15965.0,127.5954,127.5954,127.3749,127.5127,15965.0
2020-11-16 11:50:00,138.77,138.93,138.69,138.87,14852.0,127.5219,127.6689,127.4484,127.6138,14852.0
2020-11-16 12:00:00,138.86,138.92,138.46,138.47,22100.0,127.6046,127.6597,127.237,127.2462,22100.0
2020-11-16 12:10:00,138.46,138.48,138.25,138.43,25937.0,127.237,127.2554,127.044,127.2095,25937.0
2020-11-16 12:20:00,138.41,138.61,138.29,138.55,17576.0,127.1911,127.3749,127.0808,127.3197,17576.0
2020-11-16 12:30:00,138.55,138.67,138.45,138.59,17062.0,127.3197,127.43,127.2278,127.3565,17062.0
2020-11-16 12:40:00,138.58,138.73,138.57,138.7,16614.0,127.3473,127.4851,127.3381,127.4576,16614.0
2020-11-16 12:50:00,138.7,138.73,138.55,138.7,26696.0,127.4576,127.4851,127.3197,127.4576,26696.0
2020-11-16 13:00:00,138.62,138.67,138.52,138.6,18044.0,127.3841,127.43,127.2922,127.3657,18044.0
2020-11-16 13:10:00,138.6,138.67,138.55,138.64,42981.0,127.3657,127.43,127.3197,127.4024,42981.0
2020-11-16 13:20:00,138.62,138.65,138.25,138.25,25913.0,127.3841,127.4116,127.044,127.044,25913.0
2020-11-16 13:30:00,138.28,138.45,138.15,138.17,23782.0,127.0716,127.2278,126.9522,126.9705,23782.0
2020-11-16 13:40:00,138.16,138.16,137.83,138.0,19477.0,126.9613,126.9613,126.6581,126.8143,19477.0
2020-11-16 13:50:00,138.01,138.27,137.94,138.16,37029.0,126.8235,127.0624,126.7592,126.9613,37029.0
2020-11-16 14:00:00,138.15,138.15,137.9,138.09,28366.0,126.9522,126.9522,126.7224,126.897,28366.0
2020-11-16 14:10:00,138.08,138.21,137.99,138.13,40726.0,126.8878,127.0073,126.8051,126.9338,40726.0
2020-11-16 14:20:00,138.11,138.17,137.97,138.09,34938.0,126.9154,126.9705,126.7867,126.897,34938.0
2020-11-16 14:30:00,138.09,138.2,137.97,138.11,31142.0,126.897,126.9981,126.7867,126.9154,31142.0
2020-11-16 14:40:00,138.1,138.16,137.97,138.01,41823.0,126.9062,126.9613,126.7867,126.8235,41823.0
2020-11-16 14:50:00,138.05,138.19,137.98,138.06,43989.0,126.8603,126.9889,126.7959,126.8694,43989.0
2020-11-16 15:00:00,138.06,138.16,137.92,138.16,42432.0,126.8694,126.9613,126.7408,126.9613,42432.0
2020-11-16 15:10:00,138.17,138.26,137.95,138.07,80665.0,126.9705,127.0532,126.7684,126.8786,80665.0
2020-11-16 15:20:00,138.09,138.25,138.01,138.12,188826.0,126.897,127.044,126.8235,126.9246,188826.0
2020-11-16 15:30:00,138.11,138.19,138.03,138.07,108699.0,126.9154,126.9889,126.8419,126.8786,108699.0
2020-11-16 15:40:00,138.08,138.11,137.99,138.06,130908.0,126.8878,126.9154,126.8051,126.8694,130908.0
2020-11-16 15:50:00,138.05,138.19,137.94,138.0,297583.0,126.8603,126.9889,126.7592,126.8143,297583.0
2020-11-17 09:30:00,136.98,137.46,136.54,136.66,52066.0,125.877,126.3181,125.4727,125.5829,52066.0
2020-11-17 09:40:00,136.67,136.73,135.61,135.65,37587.0,125.5921,125.6473,124.618,124.6548,37587.0
2020-11-17 09:50:00,135.53,135.73,135.33,135.47,61416.0,124.5445,124.7283,124.3607,124.4894,61416.0
2020-11-17 10:00:00,135.52,135.96,135.37,135.96,53029.0,124.5353,124.9397,124.3975,124.9397,53029.0
2020-11-17 10:10:00,135.96,136.37,135.96,136.24,30306.0,124.9397,125.3164,124.9397,125.197,30306.0
2020-11-17 10:20:00,136.19,136.2,135.55,135.64,29270.0,125.151,125.1602,124.5629,124.6456,29270.0
2020-11-17 10:30:00,135.65,135.86,135.6,135.72,63711.0,124.6548,124.8478,124.6088,124.7191,63711.0
2020-11-17 10:40:00,135.73,135.99,135.71,135.79,15696.0,124.7283,124.9672,124.7099,124.7834,15696.0
2020-11-17 10:50:00,135.75,136.5,135.72,136.4,177499.0,124.7467,125.4359,124.7191,125.344,177499.0
2020-11-17 11:00:00,136.38,136.56,136.22,136.56,332349.0,125.3256,125.491,125.1786,125.491,332349.0
2020-11-17 11:10:00,136.5,136.5,136.12,136.13,28315.0,125.4359,125.4359,125.0867,125.0959,28315.0
2020-11-17 11:20:00,136.11,136.11,135.15,135.34,32228.0,125.0775,125.0775,124.1953,124.3699,32228.0
2020-11-17 11:30:00,135.39,135.94,135.34,135.93,24074.0,124.4159,124.9213,124.3699,124.9121,24074.0
2020-11-17 11:40:00,135.9,136.06,135.58,135.62,22444.0,124.8845,125.0316,124.5905,124.6272,22444.0
2020-11-17 11:50:00,135.61,135.87,135.5,135.87,34273.0,124.618,124.857,124.517,124.857,34273.0
2020-11-17 12:00:00,135.88,136.37,135.88,136.28,17472.0,124.8662,125.3164,124.8662,125.2337,17472.0
2020-11-17 12:10:00,136.31,136.71,136.18,136.62,14512.0,125.2613,125.6289,125.1418,125.5462,14512.0
2020-11-17 12:20:00,136.62,136.64,136.29,136.37,15660.0,125.5462,125.5645,125.2429,125.3164,15660.0
2020-11-17 12:30:00,136.36,136.47,136.17,136.17,24184.0,125.3072,125.4083,125.1326,125.1326,24184.0
2020-11-17 12:40:00,136.17,136.18,135.93,135.97,15104.0,125.1326,125.1418,124.9121,124.9489,15104.0
2020-11-17 12:50:00,135.96,136.14,135.85,135.9,14049.0,124.9397,125.1051,124.8386,124.8845,14049.0
2020-11-17 13:00:00,135.87,136.14,135.82,136.14,24839.0,124.857,125.1051,124.811,125.1051,24839.0
2020-11-17 13:10:00,136.15,136.15,135.91,136.1,40506.0,125.1143,125.1143,124.8937,125.0683,40506.0
2020-11-17 13:20:00,136.07,136.29,135.89,136.19,14938.0,125.0407,125.2429,124.8753,125.151,14938.0
2020-11-17 13:30:00,136.16,136.24,135.97,136.22,21526.0,125.1235,125.197,124.9489,125.1786,21526.0
2020-11-17 13:40:00,136.19,136.19,136.09,136.13,13383.0,125.151,125.151,125.0591,125.0959,13383.0
2020-11-17 13:50:00,136.15,136.65,136.15,136.65,29844.0,125.1143,125.5737,125.1143,125.5737,29844.0
2020-11-17 14:00:00,136.62,136.72,136.5,136.72,14428.0,125.5462,125.6381,125.4359,125.6381,14428.0
2020-11-17 14:10:00,136.74,136.94,136.74,136.78,12395.0,125.6564,125.8402,125.6564,125.6932,12395.0
2020-11-17 14:20:00,136.77,136.85,136.47,136.48,17138.0,125.684,125.7575,125.4083,125.4175,17138.0
2020-11-17 14:30:00,136.49,136.7,136.46,136.6,13893.0,125.4267,125.6197,125.3991,125.5278,13893.0
2020-11-17 14:40:00,136.61,136.72,136.59,136.6,25863.0,125.537,125.6381,125.5186,125.5278,25863.0
2020-11-17 14:50:00,136.59,136.62,136.3,136.32,18685.0,125.5186,125.5462,125.2521,125.2705,18685.0
2020-11-17 15:00:00,136.31,136.32,135.92,135.92,22050.0,125.2613,125.2705,124.9029,124.9029,22050.0
2020-11-17 15:10:00,135.92,135.93,135.79,135.85,27876.0,124.9029,124.9121,124.7834,124.8386,27876.0
2020-11-17 15:20:00,135.85,135.86,135.46,135.63,25977.0,124.8386,124.8478,124.4802,124.6364,25977.0
2020-11-17 15:30:00,135.66,136.0,135.59,135.99,73140.0,124.664,124.9764,124.5997,124.9672,73140.0
2020-11-17 15:40:00,136.0,136.0,135.78,135.97,44021.0,124.9764,124.9764,124.7743,124.9489,44021.0
2020-11-17 15:50:00,135.96,136.1,135.63,135.82,168917.0,124.9397,125.0683,124.6364,124.811,168917.0
2020-11-18 09:30:00,135.98,136.51,135.63,135.65,64553.0,124.958,125.4451,124.6364,124.6548,64553.0
2020-11-18 09:40:00,135.64,136.34,135.6,135.88,24031.0,124.6456,125.2889,124.6088,124.8662,24031.0
2020-11-18 09:50:00,135.86,136.01,135.46,135.53,34624.0,124.8478,124.9856,124.4802,124.5445,34624.0
2020-11-18 10:00:00,135.47,135.47,134.75,134.97,62105.0,124.4894,124.4894,123.8277,124.0299,62105.0
2020-11-18 10:10:00,135.0,135.27,134.99,135.09,53920.0,124.0575,124.3056,124.0483,124.1402,53920.0
2020-11-18 10:20:00,135.06,135.51,135.05,135.48,41967.0,124.1126,124.5261,124.1034,124.4986,41967.0
2020-11-18 10:30:00,135.48,135.55,135.2,135.45,23956.0,124.4986,124.5629,124.2413,124.471,23956.0
2020-11-18 10:40:00,135.5,135.83,135.48,135.6,29604.0,124.517,124.8202,124.4986,124.6088,29604.0
2020-11-18 10:50:00,135.6,135.61,135.21,135.22,24009.0,124.6088,124.618,124.2505,124.2596,24009.0
2020-11-18 11:00:00,135.19,135.42,135.11,135.2,24917.0,124.2321,124.4434,124.1586,124.2413,24917.0
2020-11-18 11:10:00,135.14,135.31,135.12,135.27,15429.0,124.1861,124.3424,124.1678,124.3056,15429.0
2020-11-18 11:20:00,135.26,135.28,134.97,135.08,11308.0,124.2964,124.3148,124.0299,124.131,11308.0
2020-11-18 11:30:00,135.11,135.23,135.07,135.13,9499.0,124.1586,124.2688,124.1218,124.1769,9499.0
2020-11-18 11:40:00,135.12,135.52,135.11,135.46,108619.0,124.1678,124.5353,124.1586,124.4802,108619.0
2020-11-18 11:50:00,135.42,136.06,135.42,136.06,20020.0,124.4434,125.0316,124.4434,125.0316,20020.0
2020-11-18 12:00:00,136.11,136.29,136.05,136.07,9490.0,125.0775,125.2429,125.0224,125.0407,9490.0
2020-11-18 12:10:00,136.04,136.09,135.82,135.83,9416.0,125.0132,125.0591,124.811,124.8202,9416.0
2020-11-18 12:20:00,135.82,136.02,135.8,135.92,13719.0,124.811,124.9948,124.7926,124.9029,13719.0
2020-11-18 12:30:00,135.94,136.11,135.84,136.03,8294.0,124.9213,125.0775,124.8294,125.004,8294.0
2020-11-18 12:40:00,136.0,136.1,135.75,135.83,10511.0,124.9764,125.0683,124.7467,124.8202,10511.0
2020-11-18 12:50:00,135.84,135.85,135.58,135.62,18517.0,124.8294,124.8386,124.5905,124.6272,18517.0
2020-11-18 13:00:00,135.62,135.64,135.4,135.61,11435.0,124.6272,124.6456,124.4251,124.618,11435.0
2020-11-18 13:10:00,135.61,135.61,135.35,135.45,7227.0,124.618,124.618,124.3791,124.471,7227.0
2020-11-18 13:20:00,135.47,135.52,135.15,135.16,10028.0,124.4894,124.5353,124.1953,124.2045,10028.0
2020-11-18 13:30:00,135.19,135.28,135.06,135.08,15970.0,124.2321,124.3148,124.1126,124.131,15970.0
2020-11-18 13:40:00,135.08,135.11,134.41,134.46,42478.0,124.131,124.1586,123.5153,123.5612,42478.0
2020-11-18 13:50:00,134.42,134.47,134.24,134.29,43927.0,123.5245,123.5704,123.3591,123.405,43927.0
2020-11-18 14:00:00,134.25,134.55,134.24,134.36,21121.0,123.3683,123.644,123.3591,123.4694,21121.0
2020-11-18 14:10:00,134.34,134.39,134.01,134.01,21923.0,123.451,123.4969,123.1477,123.1477,21923.0
2020-11-18 14:20:00,134.03,134.05,133.7,133.83,21639.0,123.1661,123.1845,122.8629,122.9823,21639.0
2020-11-18 14:30:00,133.84,134.0,133.66,133.94,21334.0,122.9915,123.1385,122.8261,123.0834,21334.0
2020-11-18 14:40:00,133.94,134.06,133.8,133.89,31328.0,123.0834,123.1937,122.9547,123.0375,31328.0
2020-11-18 14:50:00,133.89,133.97,133.82,133.82,24062.0,123.0375,123.111,122.9731,122.9731,24062.0
2020-11-18 15:00:00,133.82,133.87,133.4,133.77,86373.0,122.9731,123.0191,122.5872,122.9272,86373.0
2020-11-18 15:10:00,133.79,134.0,133.7,133.7,29492.0,122.9456,123.1385,122.8629,122.8629,29492.0
2020-11-18 15:20:00,133.68,133.95,133.65,133.7,43924.0,122.8445,123.0926,122.8169,122.8629,43924.0
2020-11-18 15:30:00,133.69,133.78,133.29,133.33,56250.0,122.8537,122.9364,122.4861,122.5228,56250.0
2020-11-18 15:40:00,133.33,133.73,132.97,133.53,102689.0,122.5228,122.8904,122.192,122.7066,102689.0
2020-11-18 15:50:00,133.52,133.63,133.19,133.24,156162.0,122.6974,122.7985,122.3942,122.4401,156162.0
2020-11-19 09:30:00,132.67,133.61,131.5,133.59,60979.0,121.9163,122.7801,120.8412,122.7618,60979.0
2020-11-19 09:40:00,133.61,133.82,133.05,133.59,23206.0,122.7801,122.9731,122.2655,122.7618,23206.0
2020-11-19 09:50:00,133.63,134.02,133.35,133.81,17655.0,122.7985,123.1569,122.5412,122.9639,17655.0
2020-11-19 10:00:00,133.99,134.14,133.74,133.9,15943.0,123.1293,123.2672,122.8996,123.0466,15943.0
2020-11-19 10:10:00,133.93,134.14,133.76,133.88,22201.0,123.0742,123.2672,122.918,123.0283,22201.0
2020-11-19 10:20:00,133.8,133.8,133.45,133.58,18796.0,122.9547,122.9547,122.6331,122.7526,18796.0
2020-11-19 10:30:00,133.63,133.98,133.37,133.95,40419.0,122.7985,123.1202,122.5596,123.0926,40419.0
2020-11-19 10:40:00,133.93,134.23,133.82,134.03,22901.0,123.0742,123.3499,122.9731,123.1661,22901.0
2020-11-19 10:50:00,134.04,134.22,133.98,134.05,20747.0,123.1753,123.3407,123.1202,123.1845,20747.0
2020-11-19 11:00:00,134.02,134.12,133.59,133.86,26498.0,123.1569,123.2488,122.7618,123.0099,26498.0
2020-11-19 11:10:00,133.85,134.43,133.74,134.4,26274.0,123.0007,123.5337,122.8996,123.5061,26274.0
2020-11-19 11:20:00,134.4,134.52,134.23,134.42,19677.0,123.5061,123.6164,123.3499,123.5245,19677.0
2020-11-19 11:30:00,134.47,134.72,134.3,134.44,14226.0,123.5704,123.8002,123.4142,123.5429,14226.0
2020-11-19 11:40:00,134.42,134.83,134.42,134.76,10147.0,123.5245,123.9013,123.5245,123.8369,10147.0
2020-11-19 11:50:00,134.76,134.86,134.61,134.73,10698.0,123.8369,123.9288,123.6991,123.8094,10698.0
2020-11-19 12:00:00,134.71,134.89,134.6,134.62,12782.0,123.791,123.9564,123.6899,123.7083,12782.0
2020-11-19 12:10:00,134.59,134.76,134.51,134.54,14004.0,123.6807,123.8369,123.6072,123.6348,14004.0
2020-11-19 12:20:00,134.64,134.77,134.42,134.5,24496.0,123.7267,123.8461,123.5245,123.598,24496.0
2020-11-19 12:30:00,134.52,134.79,134.51,134.79,7728.0,123.6164,123.8645,123.6072,123.8645,7728.0
2020-11-19 12:40:00,134.8,134.86,134.23,134.23,7670.0,123.8737,123.9288,123.3499,123.3499,7670.0
2020-11-19 12:50:00,134.22,134.65,134.22,134.6,16159.0,123.3407,123.7358,123.3407,123.6899,16159.0
2020-11-19 13:00:00,134.62,134.66,134.42,134.45,12670.0,123.7083,123.745,123.5245,123.5521,12670.0
2020-11-19 13:10:00,134.47,134.57,134.43,134.48,5845.0,123.5704,123.6623,123.5337,123.5796,5845.0
2020-11-19 13:20:00,134.55,134.84,134.54,134.7,5511.0,123.644,123.9104,123.6348,123.7818,5511.0
2020-11-19 13:30:00,134.74,134.75,134.56,134.63,9988.0,123.8186,123.8277,123.6531,123.7175,9988.0
2020-11-19 13:40:00,134.66,134.77,134.56,134.72,10481.0,123.745,123.8461,123.6531,123.8002,10481.0
2020-11-19 13:50:00,134.76,134.79,134.57,134.64,14656.0,123.8369,123.8645,123.6623,123.7267,14656.0
2020-11-19 14:00:00,134.63,134.74,134.5,134.56,65750.0,123.7175,123.8186,123.598,123.6531,65750.0
2020-11-19 14:10:00,134.56,134.67,134.4,134.46,9120.0,123.6531,123.7542,123.5061,123.5612,9120.0
2020-11-19 14:20:00,134.52,134.58,134.34,134.56,12784.0,123.6164,123.6715,123.451,123.6531,12784.0
2020-11-19 14:30:00,134.6,134.72,134.59,134.69,21658.0,123.6899,123.8002,123.6807,123.7726,21658.0
2020-11-19 14:40:00,134.7,134.92,134.66,134.75,54782.0,123.7818,123.984,123.745,123.8277,54782.0
2020-11-19 14:50:00,134.78,134.87,134.62,134.79,18917.0,123.8553,123.938,123.7083,123.8645,18917.0
2020-11-19 15:00:00,134.78,134.85,134.66,134.81,20631.0,123.8553,123.9196,123.745,123.8829,20631.0
2020-11-19 15:10:00,134.81,135.82,134.81,135.62,118031.0,123.8829,124.811,123.8829,124.6272,118031.0
2020-11-19 15:20:00,135.66,135.95,135.61,135.92,101809.0,124.664,124.9305,124.618,124.9029,101809.0
2020-11-19 15:30:00,135.92,136.02,135.6,136.01,75239.0,124.9029,124.9948,124.6088,124.9856,75239.0
2020-11-19 15:40:00,136.02,136.04,135.75,135.78,57437.0,124.9948,125.0132,124.7467,124.7743,57437.0
2020-11-19 15:50:00,135.81,136.23,135.77,136.18,181850.0,124.8018,125.1878,124.7651,125.1418,181850.0
2020-11-20 09:30:00,136.49,136.87,135.42,135.54,157364.0,125.4267,125.7759,124.4434,124.5537,157364.0
2020-11-20 09:40:00,135.59,136.22,135.3,135.94,44881.0,124.5997,125.1786,124.3332,124.9213,44881.0
2020-11-20 09:50:00,136.13,136.52,135.69,136.3,37575.0,125.0959,125.4543,124.6916,125.2521,37575.0
2020-11-20 10:00:00,136.21,136.86,136.21,136.64,26596.0,125.1694,125.7667,125.1694,125.5645,26596.0
2020-11-20 10:10:00,136.55,136.67,136.12,136.67,25682.0,125.4818,125.5921,125.0867,125.5921,25682.0
2020-11-20 10:20:00,136.58,136.91,136.43,136.71,22083.0,125.5094,125.8127,125.3716,125.6289,22083.0
2020-11-20 10:30:00,136.75,136.78,136.06,136.6,34479.0,125.6656,125.6932,125.0316,125.5278,34479.0
2020-11-20 10:40:00,136.6,136.61,136.12,136.36,32204.0,125.5278,125.537,125.0867,125.3072,32204.0
2020-11-20 10:50:00,136.31,136.54,136.28,136.39,18068.0,125.2613,125.4727,125.2337,125.3348,18068.0
2020-11-20 11:00:00,136.4,136.59,136.27,136.49,21115.0,125.344,125.5186,125.2245,125.4267,21115.0
2020-11-20 11:10:00,136.47,136.51,136.16,136.31,24162.0,125.4083,125.4451,125.1235,125.2613,24162.0
2020-11-20 11:20:00,136.35,136.61,136.15,136.48,24819.0,125.2981,125.537,125.1143,125.4175,24819.0
2020-11-20 11:30:00,136.48,136.74,136.44,136.72,20801.0,125.4175,125.6564,125.3808,125.6381,20801.0
2020-11-20 11:40:00,136.75,136.82,136.19,136.19,20705.0,125.6656,125.73,125.151,125.151,20705.0
2020-11-20 11:50:00,136.09,136.26,136.04,136.07,28456.0,125.0591,125.2153,125.0132,125.0407,28456.0
2020-11-20 12:00:00,136.07,136.07,135.84,135.87,26805.0,125.0407,125.0407,124.8294,124.857,26805.0
2020-11-20 12:10:00,135.87,135.93,135.72,135.75,19637.0,124.857,124.9121,124.7191,124.7467,19637.0
2020-11-20 12:20:00,135.76,136.54,135.76,136.54,20720.0,124.7559,125.4727,124.7559,125.4727,20720.0
2020-11-20 12:30:00,136.53,136.81,136.52,136.6,47695.0,125.4635,125.7208,125.4543,125.5278,47695.0
2020-11-20 12:40:00,136.61,136.77,136.3,136.3,10531.0,125.537,125.684,125.2521,125.2521,10531.0
2020-11-20 12:50:00,136.35,136.61,136.24,136.6,10322.0,125.2981,125.537,125.197,125.5278,10322.0
2020-11-20 13:00:00,136.58,136.62,136.31,136.5,9233.0,125.5094,125.5462,125.2613,125.4359,9233.0
2020-11-20 13:10:00,136.52,136.59,136.37,136.44,13683.0,125.4543,125.5186,125.3164,125.3808,13683.0
2020-11-20 13:20:00,136.44,136.49,136.31,136.37,16243.0,125.3808,125.4267,125.2613,125.3164,16243.0
2020-11-20 13:30:00,136.37,136.71,136.25,136.68,31123.0,125.3164,125.6289,125.2062,125.6013,31123.0
2020-11-20 13:40:00,136.65,136.71,136.42,136.42,13013.0,125.5737,125.6289,125.3624,125.3624,13013.0
2020-11-20 13:50:00,136.44,136.47,136.3,136.33,5048.0,125.3808,125.4083,125.2521,125.2797,5048.0
2020-11-20 14:00:00,136.34,136.45,136.25,136.31,13341.0,125.2889,125.3899,125.2062,125.2613,13341.0
2020-11-20 14:10:00,136.3,136.38,136.15,136.21,6964.0,125.2521,125.3256,125.1143,125.1694,6964.0
2020-11-20 14:20:00,136.22,136.36,136.17,136.34,13799.0,125.1786,125.3072,125.1326,125.2889,13799.0
2020-11-20 14:30:00,136.31,136.41,136.22,136.24,10779.0,125.2613,125.3532,125.1786,125.197,10779.0
2020-11-20 14:40:00,136.2,136.2,135.96,136.0,18747.0,125.1602,125.1602,124.9397,124.9764,18747.0
2020-11-20 14:50:00,136.01,136.06,135.88,135.94,23435.0,124.9856,125.0316,124.8662,124.9213,23435.0
2020-11-20 15:00:00,135.95,136.08,135.74,135.77,22852.0,124.9305,125.0499,124.7375,124.7651,22852.0
2020-11-20 15:10:00,135.8,135.85,135.46,135.47,27753.0,124.7926,124.8386,124.4802,124.4894,27753.0
2020-11-20 15:20:00,135.5,135.61,135.37,135.41,26804.0,124.517,124.618,124.3975,124.4342,26804.0
2020-11-20 15:30:00,135.38,135.53,135.25,135.51,26247.0,124.4067,124.5445,124.2872,124.5261,26247.0
2020-11-20 15:40:00,135.49,135.69,135.26,135.43,38120.0,124.5078,124.6916,124.2964,124.4526,38120.0
2020-11-20 15:50:00,135.42,135.43,134.68,134.86,154623.0,124.4434,124.4526,123.7634,123.9288,154623.0
2020-11-23 09:30:00,135.28,136.0,135.18,135.53,59984.0,124.3148,124.9764,124.2229,124.5445,59984.0
2020-11-23 09:40:00,135.58,136.66,135.47,136.66,29295.0,124.5905,125.5829,124.4894,125.5829,29295.0
2020-11-23 09:50:00,136.66,136.94,136.51,136.76,33364.0,125.5829,125.8402,125.4451,125.6748,33364.0
2020-11-23 10:00:00,136.75,136.75,136.01,136.16,28332.0,125.6656,125.6656,124.9856,125.1235,28332.0
2020-11-23 10:10:00,136.13,136.4,135.76,136.27,49916.0,125.0959,125.344,124.7559,125.2245,49916.0
2020-11-23 10:20:00,136.23,136.24,135.73,135.81,61036.0,125.1878,125.197,124.7283,124.8018,61036.0
2020-11-23 10:30:00,135.75,136.07,135.75,135.98,21890.0,124.7467,125.0407,124.7467,124.958,21890.0
2020-11-23 10:40:00,135.96,136.18,135.86,136.06,20609.0,124.9397,125.1418,124.8478,125.0316,20609.0
2020-11-23 10:50:00,136.05,136.23,135.97,136.16,16521.0,125.0224,125.1878,124.9489,125.1235,16521.0
2020-11-23 11:00:00,136.18,136.4,135.89,135.91,59315.0,125.1418,125.344,124.8753,124.8937,59315.0
2020-11-23 11:10:00,135.84,135.84,135.21,135.52,66515.0,124.8294,124.8294,124.2505,124.5353,66515.0
2020-11-23 11:20:00,135.51,135.82,135.5,135.54,26972.0,124.5261,124.811,124.517,124.5537,26972.0
2020-11-23 11:30:00,135.57,135.9,135.46,135.9,40180.0,124.5813,124.8845,124.4802,124.8845,40180.0
2020-11-23 11:40:00,135.9,136.02,135.82,135.91,59429.0,124.8845,124.9948,124.811,124.8937,59429.0
2020-11-23 11:50:00,135.92,136.03,135.79,135.89,46165.0,124.9029,125.004,124.7834,124.8753,46165.0
2020-11-23 12:00:00,135.89,135.91,135.43,135.56,24561.0,124.8753,124.8937,124.4526,124.5721,24561.0
2020-11-23 12:10:00,135.53,135.9,135.5,135.8,37732.0,124.5445,124.8845,124.517,124.7926,37732.0
2020-11-23 12:20:00,135.8,135.95,135.8,135.91,28022.0,124.7926,124.9305,124.7926,124.8937,28022.0
2020-11-23 12:30:00,135.91,136.31,135.9,136.14,42396.0,124.8937,125.2613,124.8845,125.1051,42396.0
2020-11-23 12:40:00,136.18,136.18,135.86,135.91,18278.0,125.1418,125.1418,124.8478,124.8937,18278.0
2020-11-23 12:50:00,135.95,136.03,135.73,135.98,18241.0,124.9305,125.004,124.7283,124.958,18241.0
2020-11-23 13:00:00,135.97,136.14,135.86,135.94,15730.0,124.9489,125.1051,124.8478,124.9213,15730.0
2020-11-23 13:10:00,135.97,136.27,135.92,136.15,20901.0,124.9489,125.2245,124.9029,125.1143,20901.0
2020-11-23 13:20:00,136.16,136.38,136.12,136.2,27188.0,125.1235,125.3256,125.0867,125.1602,27188.0
2020-11-23 13:30:00,136.2,136.27,136.05,136.05,17136.0,125.1602,125.2245,125.0224,125.0224,17136.0
2020-11-23 13:40:00,136.05,136.31,135.96,136.09,23177.0,125.0224,125.2613,124.9397,125.0591,23177.0
2020-11-23 13:50:00,136.09,136.28,135.95,136.17,35373.0,125.0591,125.2337,124.9305,125.1326,35373.0
2020-11-23 14:00:00,136.18,136.24,135.84,135.89,18592.0,125.1418,125.197,124.8294,124.8753,18592.0
2020-11-23 14:10:00,135.87,135.89,135.51,135.58,14078.0,124.857,124.8753,124.5261,124.5905,14078.0
2020-11-23 14:20:00,135.6,135.82,135.6,135.7,24155.0,124.6088,124.811,124.6088,124.7007,24155.0
2020-11-23 14:30:00,135.66,135.98,135.66,135.94,19264.0,124.664,124.958,124.664,124.9213,19264.0
2020-11-23 14:40:00,135.91,135.98,135.75,135.87,26981.0,124.8937,124.958,124.7467,124.857,26981.0
2020-11-23 14:50:00,135.85,136.48,135.85,136.38,45662.0,124.8386,125.4175,124.8386,125.3256,45662.0
2020-11-23 15:00:00,136.4,136.78,136.4,136.64,29033.0,125.344,125.6932,125.344,125.5645,29033.0
2020-11-23 15:10:00,136.68,136.71,136.4,136.42,32176.0,125.6013,125.6289,125.344,125.3624,32176.0
2020-11-23 15:20:00,136.41,136.67,136.29,136.64,34760.0,125.3532,125.5921,125.2429,125.5645,34760.0
2020-11-23 15:30:00,136.64,136.75,136.57,136.69,48782.0,125.5645,125.6656,125.5002,125.6105,48782.0
2020-11-23 15:40:00,136.66,136.92,136.61,136.85,84418.0,125.5829,125.8219,125.537,125.7575,84418.0
2020-11-23 15:50:00,136.84,137.34,136.84,137.15,292154.0,125.7483,126.2078,125.7483,126.0332,292154.0
2020-11-24 09:30:00,137.68,137.75,134.01,134.34,212771.0,126.5202,126.5846,123.1477,123.451,212771.0
2020-11-24 09:40:00,134.31,134.31,132.84,133.73,175543.0,123.4234,123.4234,122.0726,122.8904,175543.0
2020-11-24 09:50:00,133.52,135.38,133.25,135.38,77292.0,122.6974,124.4067,122.4493,124.4067,77292.0
2020-11-24 10:00:00,135.44,135.51,134.34,134.42,117300.0,124.4618,124.5261,123.451,123.5245,117300.0
2020-11-24 10:10:00,134.34,134.4,133.58,134.22,73059.0,123.451,123.5061,122.7526,123.3407,73059.0
2020-11-24 10:20:00,134.19,134.19,133.16,133.96,87506.0,123.3131,123.3131,122.3666,123.1018,87506.0
2020-11-24 10:30:00,133.98,134.75,133.78,134.7,76784.0,123.1202,123.8277,122.9364,123.7818,76784.0
2020-11-24 10:40:00,134.74,135.57,134.71,135.44,66666.0,123.8186,124.5813,123.791,124.4618,66666.0
2020-11-24 10:50:00,135.51,135.7,134.3,134.7,67543.0,124.5261,124.7007,123.4142,123.7818,67543.0
2020-11-24 11:00:00,134.7,135.21,134.25,135.1,75101.0,123.7818,124.2505,123.3683,124.1494,75101.0
2020-11-24 11:10:00,135.01,135.18,134.78,134.94,55315.0,124.0667,124.2229,123.8553,124.0023,55315.0
2020-11-24 11:20:00,134.95,135.11,134.8,135.01,43448.0,124.0115,124.1586,123.8737,124.0667,43448.0
2020-11-24 11:30:00,134.97,134.97,134.45,134.68,19211.0,124.0299,124.0299,123.5521,123.7634,19211.0
2020-11-24 11:40:00,134.8,135.43,134.77,135.24,91673.0,123.8737,124.4526,123.8461,124.278,91673.0
2020-11-24 11:50:00,135.21,135.26,134.58,134.7,50134.0,124.2505,124.2964,123.6715,123.7818,50134.0
2020-11-24 12:00:00,134.74,135.43,134.6,135.33,113295.0,123.8186,124.4526,123.6899,124.3607,113295.0
2020-11-24 12:10:00,135.3,135.59,135.13,135.57,55551.0,124.3332,124.5997,124.1769,124.5813,55551.0
2020-11-24 12:20:00,135.58,136.03,135.56,136.03,74374.0,124.5905,125.004,124.5721,125.004,74374.0
2020-11-24 12:30:00,136.03,136.2,135.62,135.94,51170.0,125.004,125.1602,124.6272,124.9213,51170.0
2020-11-24 12:40:00,135.94,136.3,135.83,136.24,47112.0,124.9213,125.2521,124.8202,125.197,47112.0
2020-11-24 12:50:00,136.25,136.46,135.95,136.4,32312.0,125.2062,125.3991,124.9305,125.344,32312.0
2020-11-24 13:00:00,136.37,136.74,136.34,136.71,41219.0,125.3164,125.6564,125.2889,125.6289,41219.0
2020-11-24 13:10:00,136.71,136.74,136.34,136.39,24743.0,125.6289,125.6564,125.2889,125.3348,24743.0
2020-11-24 13:20:00,136.39,136.66,136.37,136.62,26037.0,125.3348,125.5829,125.3164,125.5462,26037.0
2020-11-24 13:30:00,136.68,136.75,136.22,136.57,52100.0,125.6013,125.6656,125.1786,125.5002,52100.0
2020-11-24 13:40:00,136.6,136.99,136.52,136.73,36868.0,125.5278,125.8862,125.4543,125.6473,36868.0
2020-11-24 13:50:00,136.76,137.04,136.69,136.8,38854.0,125.6748,125.9321,125.6105,125.7116,38854.0
2020-11-24 14:00:00,136.8,137.05,136.67,136.79,42263.0,125.7116,125.9413,125.5921,125.7024,42263.0
2020-11-24 14:10:00,136.73,137.24,136.55,137.14,99591.0,125.6473,126.1159,125.4818,126.024,99591.0
2020-11-24 14:20:00,137.17,137.21,136.91,137.08,66166.0,126.0516,126.0883,125.8127,125.9689,66166.0
2020-11-24 14:30:00,137.09,137.75,137.08,137.63,82752.0,125.9781,126.5846,125.9689,126.4743,82752.0
2020-11-24 14:40:00,137.64,137.92,137.27,137.48,47168.0,126.4835,126.7408,126.1435,126.3365,47168.0
2020-11-24 14:50:00,137.44,137.53,137.26,137.36,34812.0,126.2997,126.3824,126.1343,126.2262,34812.0
2020-11-24 15:00:00,137.36,137.4,137.15,137.21,37042.0,126.2262,126.2629,126.0332,126.0883,37042.0
2020-11-24 15:10:00,137.19,137.32,136.96,137.02,56676.0,126.07,126.1894,125.8586,125.9137,56676.0
2020-11-24 15:20:00,137.04,137.13,136.65,136.77,43858.0,125.9321,126.0148,125.5737,125.684,43858.0
2020-11-24 15:30:00,136.77,136.8,136.22,136.22,86248.0,125.684,125.7116,125.1786,125.1786,86248.0
2020-11-24 15:40:00,136.22,136.45,136.04,136.37,104255.0,125.1786,125.3899,125.0132,125.3164,104255.0
2020-11-24 15:50:00,136.37,137.03,136.34,136.89,255230.0,125.3164,125.9229,125.2889,125.7943,255230.0
2020-11-25 09:30:00,136.61,137.95,136.61,137.61,90771.0,125.537,126.7684,125.537,126.4559,90771.0
2020-11-25 09:40:00,137.6,137.91,137.08,137.37,55846.0,126.4467,126.7316,125.9689,126.2354,55846.0
2020-11-25 09:50:00,137.33,137.59,136.78,136.95,39181.0,126.1986,126.4375,125.6932,125.8494,39181.0
2020-11-25 10:00:00,136.94,137.1,136.29,136.43,58299.0,125.8402,125.9873,125.2429,125.3716,58299.0
2020-11-25 10:10:00,136.42,136.72,136.06,136.06,21142.0,125.3624,125.6381,125.0316,125.0316,21142.0
2020-11-25 10:20:00,136.15,136.15,135.37,135.55,28484.0,125.1143,125.1143,124.3975,124.5629,28484.0
2020-11-25 10:30:00,135.56,135.87,135.4,135.77,31782.0,124.5721,124.857,124.4251,124.7651,31782.0
2020-11-25 10:40:00,135.75,135.82,135.12,135.23,28459.0,124.7467,124.811,124.1678,124.2688,28459.0
2020-11-25 10:50:00,135.23,135.42,134.97,135.02,36272.0,124.2688,124.4434,124.0299,124.0759,36272.0
2020-11-25 11:00:00,134.96,135.71,134.96,135.63,29252.0,124.0207,124.7099,124.0207,124.6364,29252.0
2020-11-25 11:10:00,135.64,136.01,135.59,135.73,22950.0,124.6456,124.9856,124.5997,124.7283,22950.0
2020-11-25 11:20:00,135.69,135.75,135.42,135.51,27688.0,124.6916,124.7467,124.4434,124.5261,27688.0
2020-11-25 11:30:00,135.49,135.83,135.37,135.43,21380.0,124.5078,124.8202,124.3975,124.4526,21380.0
2020-11-25 11:40:00,135.41,135.97,135.33,135.96,47516.0,124.4342,124.9489,124.3607,124.9397,47516.0
2020-11-25 11:50:00,135.95,135.97,135.73,135.86,16261.0,124.9305,124.9489,124.7283,124.8478,16261.0
2020-11-25 12:00:00,135.91,136.08,135.72,136.05,19887.0,124.8937,125.0499,124.7191,125.0224,19887.0
2020-11-25 12:10:00,136.04,136.23,135.93,136.19,23619.0,125.0132,125.1878,124.9121,125.151,23619.0
2020-11-25 12:20:00,136.19,136.22,135.78,135.96,20250.0,125.151,125.1786,124.7743,124.9397,20250.0
2020-11-25 12:30:00,135.91,136.06,135.71,135.78,34756.0,124.8937,125.0316,124.7099,124.7743,34756.0
2020-11-25 12:40:00,135.81,136.11,135.79,136.11,13388.0,124.8018,125.0775,124.7834,125.0775,13388.0
2020-11-25 12:50:00,136.11,136.11,135.83,135.88,14604.0,125.0775,125.0775,124.8202,124.8662,14604.0
2020-11-25 13:00:00,135.88,136.13,135.88,135.92,15693.0,124.8662,125.0959,124.8662,124.9029,15693.0
2020-11-25 13:10:00,135.94,135.95,135.56,135.81,20810.0,124.9213,124.9305,124.5721,124.8018,20810.0
2020-11-25 13:20:00,135.85,136.06,135.72,135.72,13732.0,124.8386,125.0316,124.7191,124.7191,13732.0
2020-11-25 13:30:00,135.69,135.88,135.59,135.8,16966.0,124.6916,124.8662,124.5997,124.7926,16966.0
2020-11-25 13:40:00,135.72,135.77,135.46,135.57,14128.0,124.7191,124.7651,124.4802,124.5813,14128.0
2020-11-25 13:50:00,135.61,135.75,135.49,135.64,16446.0,124.618,124.7467,124.5078,124.6456,16446.0
2020-11-25 14:00:00,135.69,135.8,135.61,135.63,15963.0,124.6916,124.7926,124.618,124.6364,15963.0
2020-11-25 14:10:00,135.6,135.84,135.48,135.82,22833.0,124.6088,124.8294,124.4986,124.811,22833.0
2020-11-25 14:20:00,135.81,136.22,135.8,136.13,31362.0,124.8018,125.1786,124.7926,125.0959,31362.0
2020-11-25 14:30:00,136.14,136.39,136.14,136.38,25942.0,125.1051,125.3348,125.1051,125.3256,25942.0
2020-11-25 14:40:00,136.39,136.58,136.24,136.56,28364.0,125.3348,125.5094,125.197,125.491,28364.0
2020-11-25 14:50:00,136.56,136.67,136.36,136.58,16887.0,125.491,125.5921,125.3072,125.5094,16887.0
2020-11-25 15:00:00,136.52,136.52,136.29,136.47,15788.0,125.4543,125.4543,125.2429,125.4083,15788.0
2020-11-25 15:10:00,136.47,136.53,136.1,136.33,21129.0,125.4083,125.4635,125.0683,125.2797,21129.0
2020-11-25 15:20:00,136.29,136.49,136.25,136.39,57588.0,125.2429,125.4267,125.2062,125.3348,57588.0
2020-11-25 15:30:00,136.39,136.5,136.18,136.19,38658.0,125.3348,125.4359,125.1418,125.151,38658.0
2020-11-25 15:40:00,136.19,136.41,136.16,136.17,62506.0,125.151,125.3532,125.1235,125.1326,62506.0
2020-11-25 15:50:00,136.15,136.29,135.89,135.95,118722.0,125.1143,125.2429,124.8753,124.9305,118722.0
2020-11-27 09:30:00,138.12,138.12,137.23,137.77,99372.0,126.9246,126.9246,126.1067,126.603,99372.0
2020-11-27 09:40:00,137.81,138.19,137.34,138.09,33737.0,126.6397,126.9889,126.2078,126.897,33737.0
2020-11-27 09:50:00,138.08,138.19,137.87,138.07,29813.0,126.8878,126.9889,126.6948,126.8786,29813.0
2020-11-27 10:00:00,138.15,138.27,138.02,138.18,44192.0,126.9522,127.0624,126.8327,126.9797,44192.0
2020-11-27 10:10:00,138.14,138.24,138.13,138.24,13933.0,126.943,127.0349,126.9338,127.0349,13933.0
2020-11-27 10:20:00,138.24,138.27,138.05,138.24,36278.0,127.0349,127.0624,126.8603,127.0349,36278.0
2020-11-27 10:30:00,138.25,138.55,138.16,138.48,26754.0,127.044,127.3197,126.9613,127.2554,26754.0
2020-11-27 10:40:00,138.46,138.51,138.05,138.22,11132.0,127.237,127.283,126.8603,127.0165,11132.0
2020-11-27 10:50:00,138.19,138.22,137.7,137.74,16924.0,126.9889,127.0165,126.5386,126.5754,16924.0
2020-11-27 11:00:00,137.72,138.1,137.68,138.04,15210.0,126.557,126.9062,126.5202,126.8511,15210.0
2020-11-27 11:10:00,138.07,138.22,137.94,137.97,46051.0,126.8786,127.0165,126.7592,126.7867,46051.0
2020-11-27 11:20:00,137.93,138.13,137.74,138.13,21859.0,126.75,126.9338,126.5754,126.9338,21859.0
2020-11-27 11:30:00,138.11,138.35,138.06,138.25,32003.0,126.9154,127.1359,126.8694,127.044,32003.0
2020-11-27 11:40:00,138.25,138.35,138.03,138.08,20096.0,127.044,127.1359,126.8419,126.8878,20096.0
2020-11-27 11:50:00,138.09,138.15,137.75,137.96,24169.0,126.897,126.9522,126.5846,126.7776,24169.0
2020-11-27 12:00:00,137.93,138.21,137.89,138.12,32862.0,126.75,127.0073,126.7132,126.9246,32862.0
2020-11-27 12:10:00,138.08,138.21,137.89,138.12,21472.0,126.8878,127.0073,126.7132,126.9246,21472.0
2020-11-27 12:20:00,138.12,138.12,137.78,137.78,28661.0,126.9246,126.9246,126.6121,126.6121,28661.0
2020-11-27 12:30:00,137.77,137.8,137.42,137.62,35413.0,126.603,126.6305,126.2813,126.4651,35413.0
2020-11-27 12:40:00,137.62,137.62,137.39,137.43,34750.0,126.4651,126.4651,126.2538,126.2905,34750.0
2020-11-27 12:50:00,137.44,137.76,137.4,137.75,96203.0,126.2997,126.5938,126.2629,126.5846,96203.0
2020-11-30 09:30:00,137.58,138.92,137.51,138.42,77284.0,126.4284,127.6597,126.364,127.2003,77284.0
2020-11-30 09:40:00,138.44,139.06,137.97,138.39,54912.0,127.2186,127.7884,126.7867,127.1727,54912.0
2020-11-30 09:50:00,138.44,139.02,138.21,138.72,37044.0,127.2186,127.7516,127.0073,127.476,37044.0
2020-11-30 10:00:00,138.72,139.16,138.72,139.16,45501.0,127.476,127.8803,127.476,127.8803,45501.0
2020-11-30 10:10:00,139.13,139.33,138.71,138.76,38517.0,127.8527,128.0365,127.4668,127.5127,38517.0
2020-11-30 10:20:00,138.72,138.99,138.41,138.42,17747.0,127.476,127.7241,127.1911,127.2003,17747.0
2020-11-30 10:30:00,138.3,138.45,137.78,137.89,36346.0,127.09,127.2278,126.6121,126.7132,36346.0
2020-11-30 10:40:00,137.84,137.86,137.1,137.43,30363.0,126.6673,126.6857,125.9873,126.2905,30363.0
2020-11-30 10:50:00,137.41,137.56,137.13,137.56,25886.0,126.2721,126.41,126.0148,126.41,25886.0
2020-11-30 11:00:00,137.55,137.94,137.4,137.44,29392.0,126.4008,126.7592,126.2629,126.2997,29392.0
2020-11-30 11:10:00,137.52,137.96,137.47,137.68,19512.0,126.3732,126.7776,126.3273,126.5202,19512.0
2020-11-30 11:20:00,137.69,137.7,137.16,137.36,22446.0,126.5294,126.5386,126.0424,126.2262,22446.0
2020-11-30 11:30:00,137.36,137.74,137.17,137.74,17263.0,126.2262,126.5754,126.0516,126.5754,17263.0
2020-11-30 11:40:00,137.77,137.99,137.65,137.69,11126.0,126.603,126.8051,126.4927,126.5294,11126.0
2020-11-30 11:50:00,137.73,138.07,137.61,137.85,14721.0,126.5662,126.8786,126.4559,126.6765,14721.0
2020-11-30 12:00:00,137.85,137.89,137.6,137.68,9954.0,126.6765,126.7132,126.4467,126.5202,9954.0
2020-11-30 12:10:00,137.73,138.02,137.57,137.98,15089.0,126.5662,126.8327,126.4192,126.7959,15089.0
2020-11-30 12:20:00,138.01,138.05,137.81,138.03,10264.0,126.8235,126.8603,126.6397,126.8419,10264.0
2020-11-30 12:30:00,138.02,138.13,137.86,137.91,16254.0,126.8327,126.9338,126.6857,126.7316,16254.0
2020-11-30 12:40:00,137.91,138.11,137.82,138.04,13837.0,126.7316,126.9154,126.6489,126.8511,13837.0
2020-11-30 12:50:00,138.0,138.11,137.93,138.08,16017.0,126.8143,126.9154,126.75,126.8878,16017.0
2020-11-30 13:00:00,138.05,138.06,137.83,137.91,7811.0,126.8603,126.8694,126.6581,126.7316,7811.0
2020-11-30 13:10:00,137.83,137.89,137.71,137.72,12674.0,126.6581,126.7132,126.5478,126.557,12674.0
2020-11-30 13:20:00,137.75,137.95,137.69,137.7,10992.0,126.5846,126.7684,126.5294,126.5386,10992.0
2020-11-30 13:30:00,137.71,137.75,137.55,137.6,11507.0,126.5478,126.5846,126.4008,126.4467,11507.0
2020-11-30 13:40:00,137.64,137.92,137.63,137.9,13985.0,126.4835,126.7408,126.4743,126.7224,13985.0
2020-11-30 13:50:00,137.92,138.09,137.74,137.8,12424.0,126.7408,126.897,126.5754,126.6305,12424.0
2020-11-30 14:00:00,137.72,137.79,137.55,137.64,14918.0,126.557,126.6213,126.4008,126.4835,14918.0
2020-11-30 14:10:00,137.61,137.91,137.56,137.88,61740.0,126.4559,126.7316,126.41,126.704,61740.0
2020-11-30 14:20:00,137.87,138.03,137.74,137.84,87756.0,126.6948,126.8419,126.5754,126.6673,87756.0
2020-11-30 14:30:00,137.84,137.98,137.72,137.98,39239.0,126.6673,126.7959,126.557,126.7959,39239.0
2020-11-30 14:40:00,137.95,138.05,137.87,138.04,16357.0,126.7684,126.8603,126.6948,126.8511,16357.0
2020-11-30 14:50:00,138.06,138.24,137.89,138.16,24685.0,126.8694,127.0349,126.7132,126.9613,24685.0
2020-11-30 15:00:00,138.17,138.5,138.12,138.43,40433.0,126.9705,127.2738,126.9246,127.2095,40433.0
2020-11-30 15:10:00,138.42,138.55,138.35,138.5,37150.0,127.2003,127.3197,127.1359,127.2738,37150.0
2020-11-30 15:20:00,138.47,138.52,138.02,138.03,37269.0,127.2462,127.2922,126.8327,126.8419,37269.0
2020-11-30 15:30:00,138.02,138.33,137.9,138.25,48376.0,126.8327,127.1176,126.7224,127.044,48376.0
2020-11-30 15:40:00,138.27,138.4,138.14,138.38,49288.0,127.0624,127.1819,126.943,127.1635,49288.0
2020-11-30 15:50:00,138.39,139.19,138.39,139.19,283447.0,127.1727,127.9079,127.1727,127.9079,283447.0
2020-12-01 09:30:00,139.93,140.67,139.11,139.16,158897.0,128.5879,129.2679,127.8343,127.8803,158897.0
2020-12-01 09:40:00,139.2,139.91,138.81,139.65,148407.0,127.917,128.5695,127.5587,128.3306,148407.0
2020-12-01 09:50:00,139.8,140.1,139.57,139.84,83114.0,128.4684,128.7441,128.2571,128.5052,83114.0
2020-12-01 10:00:00,140.0,140.46,140.0,140.4,39617.0,128.6522,129.0749,128.6522,129.0198,39617.0
2020-12-01 10:10:00,140.45,141.09,140.32,140.58,45081.0,129.0657,129.6538,128.9463,129.1852,45081.0
2020-12-01 10:20:00,140.53,140.99,140.36,140.59,51841.0,129.1392,129.562,128.983,129.1944,51841.0
2020-12-01 10:30:00,140.65,140.72,139.49,139.73,102807.0,129.2495,129.3138,128.1835,128.4041,102807.0
2020-12-01 10:40:00,139.8,140.31,139.62,140.31,20111.0,128.4684,128.9371,128.303,128.9371,20111.0
2020-12-01 10:50:00,140.34,140.54,140.29,140.47,37439.0,128.9646,129.1484,128.9187,129.0841,37439.0
2020-12-01 11:00:00,140.41,141.04,140.4,140.99,19420.0,129.029,129.6079,129.0198,129.562,19420.0
2020-12-01 11:10:00,141.0,141.16,140.92,140.99,23270.0,129.5711,129.7182,129.4976,129.562,23270.0
2020-12-01 11:20:00,140.97,141.33,140.89,141.2,45078.0,129.5436,129.8744,129.4701,129.7549,45078.0
2020-12-01 11:30:00,141.25,141.47,140.92,140.95,64114.0,129.8009,130.003,129.4976,129.5252,64114.0
2020-12-01 11:40:00,141.05,141.27,140.79,140.85,32662.0,129.6171,129.8193,129.3782,129.4333,32662.0
2020-12-01 11:50:00,140.87,141.23,140.87,141.13,32882.0,129.4517,129.7825,129.4517,129.6906,32882.0
2020-12-01 12:00:00,141.06,141.2,141.0,141.17,12748.0,129.6263,129.7549,129.5711,129.7274,12748.0
2020-12-01 12:10:00,141.18,141.27,140.96,141.0,24868.0,129.7366,129.8193,129.5344,129.5711,24868.0
2020-12-01 12:20:00,141.05,141.26,140.95,141.22,22970.0,129.6171,129.8101,129.5252,129.7733,22970.0
2020-12-01 12:30:00,141.23,141.36,141.14,141.31,15038.0,129.7825,129.902,129.6998,129.856,15038.0
2020-12-01 12:40:00,141.31,141.32,140.99,141.13,16918.0,129.856,129.8652,129.562,129.6906,16918.0
2020-12-01 12:50:00,141.13,141.2,140.96,141.01,20761.0,129.6906,129.7549,129.5344,129.5803,20761.0
2020-12-01 13:00:00,141.03,141.09,140.87,141.06,38864.0,129.5987,129.6538,129.4517,129.6263,38864.0
2020-12-01 13:10:00,141.06,141.07,140.82,140.84,21295.0,129.6263,129.6355,129.4057,129.4241,21295.0
2020-12-01 13:20:00,140.86,141.05,140.77,141.0,16770.0,129.4425,129.6171,129.3598,129.5711,16770.0
2020-12-01 13:30:00,140.98,141.05,140.9,140.96,20021.0,129.5528,129.6171,129.4793,129.5344,20021.0
2020-12-01 13:40:00,140.94,141.15,140.92,141.15,11331.0,129.516,129.709,129.4976,129.709,11331.0
2020-12-01 13:50:00,141.13,141.23,141.0,141.23,16804.0,129.6906,129.7825,129.5711,129.7825,16804.0
2020-12-01 14:00:00,141.2,141.5,141.15,141.36,31795.0,129.7549,130.0306,129.709,129.902,31795.0
2020-12-01 14:10:00,141.44,141.89,141.44,141.86,39554.0,129.9755,130.389,129.9755,130.3614,39554.0
2020-12-01 14:20:00,141.86,141.91,141.64,141.69,23804.0,130.3614,130.4074,130.1593,130.2052,23804.0
2020-12-01 14:30:00,141.7,141.72,141.38,141.49,22287.0,130.2144,130.2328,129.9203,130.0214,22287.0
2020-12-01 14:40:00,141.51,141.64,141.48,141.57,20466.0,130.0398,130.1593,130.0122,130.0949,20466.0
2020-12-01 14:50:00,141.53,141.56,141.12,141.15,20515.0,130.0582,130.0858,129.6814,129.709,20515.0
2020-12-01 15:00:00,141.18,141.21,140.54,140.56,25928.0,129.7366,129.7641,129.1484,129.1668,25928.0
2020-12-01 15:10:00,140.56,140.77,140.52,140.62,22378.0,129.1668,129.3598,129.1301,129.2219,22378.0
2020-12-01 15:20:00,140.62,140.95,140.6,140.94,26641.0,129.2219,129.5252,129.2036,129.516,26641.0
2020-12-01 15:30:00,140.93,140.93,140.54,140.66,34048.0,129.5068,129.5068,129.1484,129.2587,34048.0
2020-12-01 15:40:00,140.64,140.8,140.51,140.75,47375.0,129.2403,129.3874,129.1209,129.3414,47375.0
2020-12-01 15:50:00,140.74,141.1,140.63,140.88,189366.0,129.3322,129.663,129.2311,129.4609,189366.0
2020-12-02 09:30:00,140.71,141.64,140.36,140.84,44073.0,129.3047,130.1593,128.983,129.4241,44073.0
2020-12-02 09:40:00,140.9,141.22,140.51,140.83,26904.0,129.4793,129.7733,129.1209,129.4149,26904.0
2020-12-02 09:50:00,140.79,140.82,140.45,140.72,23398.0,129.3782,129.4057,129.0657,129.3138,23398.0
2020-12-02 10:00:00,140.69,141.12,140.54,140.78,28541.0,129.2863,129.6814,129.1484,129.369,28541.0
2020-12-02 10:10:00,140.81,140.97,140.61,140.69,17054.0,129.3965,129.5436,129.2128,129.2863,17054.0
2020-12-02 10:20:00,140.69,140.92,140.4,140.86,79996.0,129.2863,129.4976,129.0198,129.4425,79996.0
2020-12-02 10:30:00,140.86,141.26,140.77,141.07,41035.0,129.4425,129.8101,129.3598,129.6355,41035.0
2020-12-02 10:40:00,141.08,141.45,140.97,141.34,38994.0,129.6447,129.9847,129.5436,129.8836,38994.0
2020-12-02 10:50:00,141.33,141.52,141.27,141.3,62861.0,129.8744,130.049,129.8193,129.8468,62861.0
2020-12-02 11:00:00,141.32,141.34,141.12,141.19,30037.0,129.8652,129.8836,129.6814,129.7457,30037.0
2020-12-02 11:10:00,141.16,141.16,140.77,140.82,53288.0,129.7182,129.7182,129.3598,129.4057,53288.0
2020-12-02 11:20:00,140.83,140.83,140.45,140.59,28525.0,129.4149,129.4149,129.0657,129.1944,28525.0
2020-12-02 11:30:00,140.59,140.7,140.51,140.63,20804.0,129.1944,129.2955,129.1209,129.2311,20804.0
2020-12-02 11:40:00,140.59,140.59,140.17,140.24,24753.0,129.1944,129.1944,128.8084,128.8727,24753.0
2020-12-02 11:50:00,140.23,140.28,140.13,140.14,18004.0,128.8636,128.9095,128.7717,128.7809,18004.0
2020-12-02 12:00:00,140.21,140.31,140.07,140.24,35013.0,128.8452,128.9371,128.7165,128.8727,35013.0
2020-12-02 12:10:00,140.28,140.5,140.22,140.4,12135.0,128.9095,129.1117,128.8544,129.0198,12135.0
2020-12-02 12:20:00,140.35,140.7,140.34,140.7,16677.0,128.9738,129.2955,128.9646,129.2955,16677.0
2020-12-02 12:30:00,140.7,141.03,140.66,140.99,29582.0,129.2955,129.5987,129.2587,129.562,29582.0
2020-12-02 12:40:00,140.97,140.97,140.7,140.78,10747.0,129.5436,129.5436,129.2955,129.369,10747.0
2020-12-02 12:50:00,140.78,140.85,140.52,140.55,16223.0,129.369,129.4333,129.1301,129.1576,16223.0
2020-12-02 13:00:00,140.59,140.64,140.53,140.56,9617.0,129.1944,129.2403,129.1392,129.1668,9617.0
2020-12-02 13:10:00,140.58,140.58,140.35,140.39,12871.0,129.1852,129.1852,128.9738,129.0106,12871.0
2020-12-02 13:20:00,140.37,140.44,140.22,140.22,13740.0,128.9922,129.0565,128.8544,128.8544,13740.0
2020-12-02 13:30:00,140.24,140.31,140.2,140.27,15046.0,128.8727,128.9371,128.836,128.9003,15046.0
2020-12-02 13:40:00,140.26,140.29,140.2,140.22,19065.0,128.8911,128.9187,128.836,128.8544,19065.0
2020-12-02 13:50:00,140.23,140.34,140.2,140.2,10138.0,128.8636,128.9646,128.836,128.836,10138.0
2020-12-02 14:00:00,140.24,140.41,140.24,140.28,7846.0,128.8727,129.029,128.8727,128.9095,7846.0
2020-12-02 14:10:00,140.26,140.44,140.2,140.42,8985.0,128.8911,129.0565,128.836,129.0382,8985.0
2020-12-02 14:20:00,140.41,140.46,140.29,140.43,15970.0,129.029,129.0749,128.9187,129.0473,15970.0
2020-12-02 14:30:00,140.41,140.59,140.37,140.47,12887.0,129.029,129.1944,128.9922,129.0841,12887.0
2020-12-02 14:40:00,140.48,141.3,140.47,141.24,63546.0,129.0933,129.8468,129.0841,129.7917,63546.0
2020-12-02 14:50:00,141.28,141.29,140.77,140.84,12954.0,129.8284,129.8376,129.3598,129.4241,12954.0
2020-12-02 15:00:00,140.86,140.88,140.69,140.85,11859.0,129.4425,129.4609,129.2863,129.4333,11859.0
2020-12-02 15:10:00,140.84,140.88,140.71,140.78,11549.0,129.4241,129.4609,129.3047,129.369,11549.0
2020-12-02 15:20:00,140.79,140.79,140.58,140.58,27616.0,129.3782,129.3782,129.1852,129.1852,27616.0
2020-12-02 15:30:00,140.59,140.71,140.45,140.5,23838.0,129.1944,129.3047,129.0657,129.1117,23838.0
2020-12-02 15:40:00,140.47,140.73,140.44,140.73,26491.0,129.0841,129.323,129.0565,129.323,26491.0
2020-12-02 15:50:00,140.72,140.72,140.5,140.64,76561.0,129.3138,129.3138,129.1117,129.2403,76561.0
2020-12-03 09:30:00,140.36,140.64,140.02,140.06,35881.0,129.5553,129.8137,129.2414,129.2783,35881.0
2020-12-03 09:40:00,140.06,140.64,140.06,140.64,14737.0,129.2783,129.8137,129.2783,129.8137,14737.0
2020-12-03 09:50:00,140.69,141.0,140.43,140.78,17149.0,129.8598,130.146,129.6199,129.9429,17149.0
2020-12-03 10:00:00,140.88,141.13,140.54,140.74,14512.0,130.0352,130.266,129.7214,129.906,14512.0
2020-12-03 10:10:00,140.77,141.07,140.6,141.02,20540.0,129.9337,130.2106,129.7768,130.1644,20540.0
2020-12-03 10:20:00,141.03,141.3,140.8,141.0,63397.0,130.1737,130.4229,129.9614,130.146,63397.0
2020-12-03 10:30:00,140.99,141.23,140.81,141.22,37075.0,130.1368,130.3583,129.9706,130.3491,37075.0
2020-12-03 10:40:00,141.22,141.42,141.21,141.32,19070.0,130.3491,130.5337,130.3398,130.4414,19070.0
2020-12-03 10:50:00,141.3,141.43,140.63,140.67,28043.0,130.4229,130.5429,129.8045,129.8414,28043.0
2020-12-03 11:00:00,140.7,140.92,140.58,140.7,16369.0,129.8691,130.0721,129.7583,129.8691,16369.0
2020-12-03 11:10:00,140.71,140.96,140.48,140.83,17525.0,129.8783,130.1091,129.666,129.9891,17525.0
2020-12-03 11:20:00,140.88,141.07,140.81,140.82,12432.0,130.0352,130.2106,129.9706,129.9798,12432.0
2020-12-03 11:30:00,140.89,141.03,140.88,141.03,6976.0,130.0445,130.1737,130.0352,130.1737,6976.0
2020-12-03 11:40:00,141.0,141.13,140.85,140.85,12897.0,130.146,130.266,130.0075,130.0075,12897.0
2020-12-03 11:50:00,140.86,141.08,140.83,140.9,6622.0,130.0168,130.2198,129.9891,130.0537,6622.0
2020-12-03 12:00:00,140.93,141.15,140.85,140.9,18815.0,130.0814,130.2844,130.0075,130.0537,18815.0
2020-12-03 12:10:00,140.94,140.94,140.64,140.69,10670.0,130.0906,130.0906,129.8137,129.8598,10670.0
2020-12-03 12:20:00,140.71,140.77,140.59,140.69,15547.0,129.8783,129.9337,129.7675,129.8598,15547.0
2020-12-03 12:30:00,140.62,140.79,140.53,140.63,16340.0,129.7952,129.9522,129.7122,129.8045,16340.0
2020-12-03 12:40:00,140.66,140.73,140.51,140.52,6472.0,129.8322,129.8968,129.6937,129.7029,6472.0
2020-12-03 12:50:00,140.58,140.74,140.47,140.71,6276.0,129.7583,129.906,129.6568,129.8783,6276.0
2020-12-03 13:00:00,140.67,140.77,140.04,140.12,74894.0,129.8414,129.9337,129.2599,129.3337,74894.0
2020-12-03 13:10:00,140.15,140.55,140.15,140.41,10016.0,129.3614,129.7306,129.3614,129.6014,10016.0
2020-12-03 13:20:00,140.57,140.61,140.41,140.45,6365.0,129.7491,129.786,129.6014,129.6383,6365.0
2020-12-03 13:30:00,140.49,140.49,140.14,140.16,6585.0,129.6752,129.6752,129.3522,129.3706,6585.0
2020-12-03 13:40:00,140.12,140.13,139.77,139.87,14660.0,129.3337,129.343,129.0107,129.103,14660.0
2020-12-03 13:50:00,139.89,139.94,139.63,139.63,11451.0,129.1214,129.1676,128.8814,128.8814,11451.0
2020-12-03 14:00:00,139.65,140.07,139.64,140.0,7343.0,128.8999,129.2876,128.8907,129.223,7343.0
2020-12-03 14:10:00,140.04,140.05,139.72,139.78,7929.0,129.2599,129.2691,128.9645,129.0199,7929.0
2020-12-03 14:20:00,139.73,139.86,139.58,139.77,11069.0,128.9737,129.0937,128.8353,129.0107,11069.0
2020-12-03 14:30:00,139.72,140.04,139.72,139.98,13173.0,128.9645,129.2599,128.9645,129.2045,13173.0
2020-12-03 14:40:00,140.02,140.07,139.76,139.8,6225.0,129.2414,129.2876,129.0014,129.0384,6225.0
2020-12-03 14:50:00,139.85,140.06,139.83,140.0,11306.0,129.0845,129.2783,129.0661,129.223,11306.0
2020-12-03 15:00:00,140.0,140.19,139.94,140.09,10501.0,129.223,129.3983,129.1676,129.306,10501.0
2020-12-03 15:10:00,140.09,140.3,140.09,140.23,12669.0,129.306,129.4999,129.306,129.4353,12669.0
2020-12-03 15:20:00,140.25,140.31,139.96,140.0,36645.0,129.4537,129.5091,129.186,129.223,36645.0
2020-12-03 15:30:00,140.04,140.27,139.97,140.22,27699.0,129.2599,129.4722,129.1953,129.426,27699.0
2020-12-03 15:40:00,140.16,140.16,139.73,139.94,37517.0,129.3706,129.3706,128.9737,129.1676,37517.0
2020-12-03 15:50:00,139.75,139.87,139.33,139.82,85382.0,128.9922,129.103,128.6045,129.0568,85382.0
2020-12-04 09:30:00,139.8,140.59,139.42,139.74,52772.0,129.0384,129.7675,128.6876,128.983,52772.0
2020-12-04 09:40:00,139.74,139.74,139.21,139.3,47274.0,128.983,128.983,128.4938,128.5769,47274.0
2020-12-04 09:50:00,139.3,140.15,139.29,140.04,30204.0,128.5769,129.3614,128.5676,129.2599,30204.0
2020-12-04 10:00:00,140.06,140.72,139.71,140.65,45775.0,129.2783,129.8875,128.9553,129.8229,45775.0
2020-12-04 10:10:00,140.63,141.04,140.4,141.01,47574.0,129.8045,130.1829,129.5922,130.1552,47574.0
2020-12-04 10:20:00,141.03,141.07,140.53,140.81,43535.0,130.1737,130.2106,129.7122,129.9706,43535.0
2020-12-04 10:30:00,140.89,141.3,140.89,141.3,32999.0,130.0445,130.4229,130.0445,130.4229,32999.0
2020-12-04 10:40:00,141.27,141.4,141.11,141.28,31880.0,130.3952,130.5152,130.2475,130.4044,31880.0
2020-12-04 10:50:00,141.28,141.63,141.14,141.63,34407.0,130.4044,130.7275,130.2752,130.7275,34407.0
2020-12-04 11:00:00,141.61,142.0,141.6,141.99,70911.0,130.709,131.069,130.6998,131.0598,70911.0
2020-12-04 11:10:00,141.97,142.13,141.85,141.86,66817.0,131.0413,131.189,130.9306,130.9398,66817.0
2020-12-04 11:20:00,141.91,142.24,141.87,142.19,59315.0,130.9859,131.2905,130.949,131.2444,59315.0
2020-12-04 11:30:00,142.2,142.43,142.1,142.36,29647.0,131.2536,131.4659,131.1613,131.4013,29647.0
2020-12-04 11:40:00,142.42,142.68,142.39,142.63,41476.0,131.4567,131.6967,131.429,131.6505,41476.0
2020-12-04 11:50:00,142.63,142.75,142.46,142.66,49479.0,131.6505,131.7613,131.4936,131.6782,49479.0
2020-12-04 12:00:00,142.69,142.79,142.55,142.65,25123.0,131.7059,131.7982,131.5767,131.669,25123.0
2020-12-04 12:10:00,142.65,142.87,142.58,142.83,18923.0,131.669,131.872,131.6044,131.8351,18923.0
2020-12-04 12:20:00,142.86,143.07,142.84,142.93,23760.0,131.8628,132.0566,131.8443,131.9274,23760.0
2020-12-04 12:30:00,142.91,143.1,142.78,142.9,17682.0,131.909,132.0843,131.789,131.8997,17682.0
2020-12-04 12:40:00,142.9,143.36,142.9,143.19,75079.0,131.8997,132.3243,131.8997,132.1674,75079.0
2020-12-04 12:50:00,143.21,143.25,142.87,143.1,37761.0,132.1859,132.2228,131.872,132.0843,37761.0
2020-12-04 13:00:00,143.06,143.3,143.06,143.27,45238.0,132.0474,132.2689,132.0474,132.2412,45238.0
2020-12-04 13:10:00,143.27,143.47,143.17,143.46,57921.0,132.2412,132.4258,132.1489,132.4166,57921.0
2020-12-04 13:20:00,143.47,143.59,143.39,143.44,58141.0,132.4258,132.5366,132.352,132.3982,58141.0
2020-12-04 13:30:00,143.49,143.86,143.48,143.73,34717.0,132.4443,132.7858,132.4351,132.6658,34717.0
2020-12-04 13:40:00,143.78,143.87,143.6,143.84,34516.0,132.712,132.7951,132.5458,132.7674,34516.0
2020-12-04 13:50:00,143.84,143.97,143.69,143.9,52218.0,132.7674,132.8874,132.6289,132.8227,52218.0
2020-12-04 14:00:00,143.93,143.97,143.82,143.95,43707.0,132.8504,132.8874,132.7489,132.8689,43707.0
2020-12-04 14:10:00,143.95,144.08,143.78,143.99,66681.0,132.8689,132.9889,132.712,132.9058,66681.0
2020-12-04 14:20:00,143.97,144.08,143.57,143.72,70560.0,132.8874,132.9889,132.5182,132.6566,70560.0
2020-12-04 14:30:00,143.74,143.99,143.64,143.81,100725.0,132.6751,132.9058,132.5828,132.7397,100725.0
2020-12-04 14:40:00,143.78,144.0,143.76,143.94,29163.0,132.712,132.9151,132.6935,132.8597,29163.0
2020-12-04 14:50:00,143.96,144.08,143.75,143.93,41191.0,132.8781,132.9889,132.6843,132.8504,41191.0
2020-12-04 15:00:00,143.94,144.14,143.93,144.05,47716.0,132.8597,133.0443,132.8504,132.9612,47716.0
2020-12-04 15:10:00,144.06,144.11,143.72,143.79,38288.0,132.9704,133.0166,132.6566,132.7212,38288.0
2020-12-04 15:20:00,143.8,143.91,143.71,143.78,45750.0,132.7304,132.832,132.6474,132.712,45750.0
2020-12-04 15:30:00,143.8,143.87,143.36,143.37,48824.0,132.7304,132.7951,132.3243,132.3335,48824.0
2020-12-04 15:40:00,143.37,143.76,143.35,143.75,43539.0,132.3335,132.6935,132.3151,132.6843,43539.0
2020-12-04 15:50:00,143.78,144.05,143.73,143.94,141544.0,132.712,132.9612,132.6658,132.8597,141544.0
2020-12-07 09:30:00,144.15,144.68,143.06,143.14,30505.0,133.0535,133.5427,132.0474,132.1213,30505.0
2020-12-07 09:40:00,142.55,143.3,142.54,143.03,8268.0,131.5767,132.2689,131.5674,132.0197,8268.0
2020-12-07 09:50:00,143.12,143.45,142.79,143.4,26310.0,132.1028,132.4074,131.7982,132.3612,26310.0
2020-12-07 10:00:00,143.42,144.05,143.25,143.84,10325.0,132.3797,132.9612,132.2228,132.7674,10325.0
2020-12-07 10:10:00,143.84,143.91,143.44,143.54,9371.0,132.7674,132.832,132.3982,132.4905,9371.0
2020-12-07 10:20:00,143.6,143.84,143.27,143.36,10132.0,132.5458,132.7674,132.2412,132.3243,10132.0
2020-12-07 10:30:00,143.38,143.82,143.38,143.63,13659.0,132.3428,132.7489,132.3428,132.5735,13659.0
2020-12-07 10:40:00,143.61,143.71,143.37,143.63,11969.0,132.5551,132.6474,132.3335,132.5735,11969.0
2020-12-07 10:50:00,143.66,143.83,143.35,143.35,21118.0,132.6012,132.7581,132.3151,132.3151,21118.0
2020-12-07 11:00:00,143.35,144.0,143.34,143.96,39569.0,132.3151,132.9151,132.3059,132.8781,39569.0
2020-12-07 11:10:00,143.99,144.05,143.71,143.71,15013.0,132.9058,132.9612,132.6474,132.6474,15013.0
2020-12-07 11:20:00,143.78,143.95,143.69,143.69,22387.0,132.712,132.8689,132.6289,132.6289,22387.0
2020-12-07 11:30:00,143.7,143.7,143.4,143.56,14306.0,132.6381,132.6381,132.3612,132.5089,14306.0
2020-12-07 11:40:00,143.56,143.85,143.56,143.79,12302.0,132.5089,132.7766,132.5089,132.7212,12302.0
2020-12-07 11:50:00,143.83,143.97,143.74,143.92,14394.0,132.7581,132.8874,132.6751,132.8412,14394.0
2020-12-07 12:00:00,143.94,143.94,143.31,143.42,9661.0,132.8597,132.8597,132.2782,132.3797,9661.0
2020-12-07 12:10:00,143.38,143.64,143.38,143.57,10049.0,132.3428,132.5828,132.3428,132.5182,10049.0
2020-12-07 12:20:00,143.64,143.76,143.6,143.69,6581.0,132.5828,132.6935,132.5458,132.6289,6581.0
2020-12-07 12:30:00,143.67,143.72,143.52,143.64,6741.0,132.6105,132.6566,132.472,132.5828,6741.0
2020-12-07 12:40:00,143.59,143.7,143.47,143.54,6413.0,132.5366,132.6381,132.4258,132.4905,6413.0
2020-12-07 12:50:00,143.55,143.55,143.25,143.25,8936.0,132.4997,132.4997,132.2228,132.2228,8936.0
2020-12-07 13:00:00,143.26,143.45,143.22,143.29,15704.0,132.232,132.4074,132.1951,132.2597,15704.0
2020-12-07 13:10:00,143.26,143.29,143.04,143.23,23633.0,132.232,132.2597,132.0289,132.2043,23633.0
2020-12-07 13:20:00,143.17,143.37,143.16,143.37,9581.0,132.1489,132.3335,132.1397,132.3335,9581.0
2020-12-07 13:30:00,143.39,143.54,143.18,143.25,9738.0,132.352,132.4905,132.1582,132.2228,9738.0
2020-12-07 13:40:00,143.23,143.3,142.95,143.13,16927.0,132.2043,132.2689,131.9459,132.112,16927.0
2020-12-07 13:50:00,143.13,143.32,143.11,143.27,13958.0,132.112,132.2874,132.0936,132.2412,13958.0
2020-12-07 14:00:00,143.19,143.35,143.03,143.35,15108.0,132.1674,132.3151,132.0197,132.3151,15108.0
2020-12-07 14:10:00,143.37,143.67,143.34,143.67,16774.0,132.3335,132.6105,132.3059,132.6105,16774.0
2020-12-07 14:20:00,143.64,143.66,143.29,143.31,18758.0,132.5828,132.6012,132.2597,132.2782,18758.0
2020-12-07 14:30:00,143.29,143.33,143.12,143.27,15483.0,132.2597,132.2966,132.1028,132.2412,15483.0
2020-12-07 14:40:00,143.24,143.24,143.14,143.2,14669.0,132.2136,132.2136,132.1213,132.1766,14669.0
2020-12-07 14:50:00,143.23,143.32,143.2,143.27,19008.0,132.2043,132.2874,132.1766,132.2412,19008.0
2020-12-07 15:00:00,143.29,143.3,143.2,143.27,19675.0,132.2597,132.2689,132.1766,132.2412,19675.0
2020-12-07 15:10:00,143.29,143.37,143.08,143.31,17599.0,132.2597,132.3335,132.0659,132.2782,17599.0
2020-12-07 15:20:00,143.3,143.48,143.09,143.37,30998.0,132.2689,132.4351,132.0751,132.3335,30998.0
2020-12-07 15:30:00,143.41,143.55,143.36,143.49,21598.0,132.3705,132.4997,132.3243,132.4443,21598.0
2020-12-07 15:40:00,143.48,143.58,143.3,143.31,50555.0,132.4351,132.5274,132.2689,132.2782,50555.0
2020-12-07 15:50:00,143.3,143.92,143.3,143.72,90619.0,132.2689,132.8412,132.2689,132.6566,90619.0
2020-12-08 09:30:00,143.5,144.23,143.21,143.91,82005.0,132.4535,133.1273,132.1859,132.832,82005.0
2020-12-08 09:40:00,143.91,144.15,143.52,143.84,26534.0,132.832,133.0535,132.472,132.7674,26534.0
2020-12-08 09:50:00,143.92,144.42,143.86,144.42,52646.0,132.8412,133.3027,132.7858,133.3027,52646.0
2020-12-08 10:00:00,144.42,144.5,144.12,144.2,66103.0,133.3027,133.3766,133.0258,133.0997,66103.0
2020-12-08 10:10:00,144.18,144.34,144.04,144.22,50083.0,133.0812,133.2289,132.952,133.1181,50083.0
2020-12-08 10:20:00,144.16,144.16,143.76,144.12,30283.0,133.0627,133.0627,132.6935,133.0258,30283.0
2020-12-08 10:30:00,144.04,144.14,143.92,143.93,22641.0,132.952,133.0443,132.8412,132.8504,22641.0
2020-12-08 10:40:00,143.95,144.24,143.87,144.19,20947.0,132.8689,133.1366,132.7951,133.0904,20947.0
2020-12-08 10:50:00,144.14,144.28,144.05,144.19,55813.0,133.0443,133.1735,132.9612,133.0904,55813.0
2020-12-08 11:00:00,144.22,144.39,144.06,144.34,31490.0,133.1181,133.275,132.9704,133.2289,31490.0
2020-12-08 11:10:00,144.33,144.62,144.33,144.6,31126.0,133.2196,133.4873,133.2196,133.4689,31126.0
2020-12-08 11:20:00,144.58,144.9,144.52,144.88,43780.0,133.4504,133.7458,133.395,133.7273,43780.0
2020-12-08 11:30:00,144.88,144.97,144.7,144.84,22068.0,133.7273,133.8104,133.5612,133.6904,22068.0
2020-12-08 11:40:00,144.82,144.82,144.43,144.56,17055.0,133.6719,133.6719,133.3119,133.4319,17055.0
2020-12-08 11:50:00,144.56,144.64,144.45,144.49,9411.0,133.4319,133.5058,133.3304,133.3673,9411.0
2020-12-08 12:00:00,144.5,144.7,144.47,144.59,46990.0,133.3766,133.5612,133.3489,133.4596,46990.0
2020-12-08 12:10:00,144.59,144.74,144.55,144.69,22207.0,133.4596,133.5981,133.4227,133.5519,22207.0
2020-12-08 12:20:00,144.62,144.79,144.52,144.71,25877.0,133.4873,133.6442,133.395,133.5704,25877.0
2020-12-08 12:30:00,144.72,144.91,144.67,144.83,21002.0,133.5796,133.755,133.5335,133.6812,21002.0
2020-12-08 12:40:00,144.82,144.84,144.72,144.77,12537.0,133.6719,133.6904,133.5796,133.6258,12537.0
2020-12-08 12:50:00,144.77,144.87,144.68,144.7,14879.0,133.6258,133.7181,133.5427,133.5612,14879.0
2020-12-08 13:00:00,144.75,145.07,144.69,145.07,31338.0,133.6073,133.9027,133.5519,133.9027,31338.0
2020-12-08 13:10:00,145.01,145.08,144.93,145.01,16461.0,133.8473,133.9119,133.7735,133.8473,16461.0
2020-12-08 13:20:00,144.99,145.11,144.98,145.08,17377.0,133.8288,133.9396,133.8196,133.9119,17377.0
2020-12-08 13:30:00,145.08,145.3,145.05,145.27,19657.0,133.9119,134.115,133.8842,134.0873,19657.0
2020-12-08 13:40:00,145.25,145.56,145.24,145.5,28676.0,134.0688,134.355,134.0596,134.2996,28676.0
2020-12-08 13:50:00,145.52,145.94,145.51,145.8,33279.0,134.318,134.7057,134.3088,134.5765,33279.0
2020-12-08 14:00:00,145.75,145.81,145.65,145.8,18561.0,134.5303,134.5857,134.438,134.5765,18561.0
2020-12-08 14:10:00,145.73,145.85,145.58,145.81,14503.0,134.5119,134.6226,134.3734,134.5857,14503.0
2020-12-08 14:20:00,145.81,145.98,145.78,145.95,19996.0,134.5857,134.7426,134.558,134.7149,19996.0
2020-12-08 14:30:00,145.94,145.94,145.72,145.76,45626.0,134.7057,134.7057,134.5026,134.5396,45626.0
2020-12-08 14:40:00,145.8,145.81,145.64,145.75,47372.0,134.5765,134.5857,134.4288,134.5303,47372.0
2020-12-08 14:50:00,145.72,145.84,145.66,145.78,25572.0,134.5026,134.6134,134.4473,134.558,25572.0
2020-12-08 15:00:00,145.76,145.85,145.72,145.72,10845.0,134.5396,134.6226,134.5026,134.5026,10845.0
2020-12-08 15:10:00,145.74,145.89,145.66,145.7,53850.0,134.5211,134.6596,134.4473,134.4842,53850.0
2020-12-08 15:20:00,145.72,145.81,145.53,145.58,57958.0,134.5026,134.5857,134.3273,134.3734,57958.0
2020-12-08 15:30:00,145.55,145.72,145.52,145.65,38537.0,134.3457,134.5026,134.318,134.438,38537.0
2020-12-08 15:40:00,145.65,146.12,145.62,146.1,89388.0,134.438,134.8719,134.4103,134.8534,89388.0
2020-12-08 15:50:00,146.11,146.31,145.87,146.13,142008.0,134.8626,135.0472,134.6411,134.8811,142008.0
2020-12-09 09:30:00,145.4,145.45,144.03,144.61,60920.0,134.2073,134.2534,132.9427,133.4781,60920.0
2020-12-09 09:40:00,144.78,145.36,144.53,145.36,32507.0,133.635,134.1704,133.4043,134.1704,32507.0
2020-12-09 09:50:00,145.36,146.13,145.25,146.13,36723.0,134.1704,134.8811,134.0688,134.8811,36723.0
2020-12-09 10:00:00,146.17,146.31,145.92,146.11,43614.0,134.918,135.0472,134.6873,134.8626,43614.0
2020-12-09 10:10:00,146.07,146.08,145.62,145.68,28813.0,134.8257,134.8349,134.4103,134.4657,28813.0
2020-12-09 10:20:00,145.65,145.76,145.26,145.46,57475.0,134.438,134.5396,134.0781,134.2627,57475.0
2020-12-09 10:30:00,145.46,145.55,145.01,145.07,28534.0,134.2627,134.3457,133.8473,133.9027,28534.0
2020-12-09 10:40:00,145.08,145.24,144.95,145.14,30223.0,133.9119,134.0596,133.7919,133.9673,30223.0
2020-12-09 10:50:00,145.25,145.57,145.15,145.57,36715.0,134.0688,134.3642,133.9765,134.3642,36715.0
2020-12-09 11:00:00,145.57,145.79,145.43,145.47,73061.0,134.3642,134.5673,134.235,134.2719,73061.0
2020-12-09 11:10:00,145.47,145.47,145.02,145.06,12030.0,134.2719,134.2719,133.8565,133.8935,12030.0
2020-12-09 11:20:00,145.05,145.41,145.05,145.41,14341.0,133.8842,134.2165,133.8842,134.2165,14341.0
2020-12-09 11:30:00,145.42,145.42,144.95,145.21,16417.0,134.2257,134.2257,133.7919,134.0319,16417.0
2020-12-09 11:40:00,145.19,145.19,144.62,144.68,34678.0,134.0134,134.0134,133.4873,133.5427,34678.0
2020-12-09 11:50:00,144.62,144.68,144.45,144.67,14494.0,133.4873,133.5427,133.3304,133.5335,14494.0
2020-12-09 12:00:00,144.66,144.82,144.26,144.27,7958.0,133.5242,133.6719,133.155,133.1643,7958.0
2020-12-09 12:10:00,144.24,144.27,143.83,144.04,35796.0,133.1366,133.1643,132.7581,132.952,35796.0
2020-12-09 12:20:00,144.0,144.15,143.54,143.6,50565.0,132.9151,133.0535,132.4905,132.5458,50565.0
2020-12-09 12:30:00,143.59,143.61,142.83,142.83,65586.0,132.5366,132.5551,131.8351,131.8351,65586.0
2020-12-09 12:40:00,142.95,143.02,141.95,142.14,72413.0,131.9459,132.0105,131.0229,131.1982,72413.0
2020-12-09 12:50:00,142.09,142.67,141.97,142.58,65731.0,131.1521,131.6874,131.0413,131.6044,65731.0
2020-12-09 13:00:00,142.57,142.92,142.25,142.92,43575.0,131.5951,131.9182,131.2998,131.9182,43575.0
2020-12-09 13:10:00,142.85,143.15,142.66,142.68,44995.0,131.8536,132.1305,131.6782,131.6967,44995.0
2020-12-09 13:20:00,142.68,142.68,142.07,142.22,18866.0,131.6967,131.6967,131.1336,131.2721,18866.0
2020-12-09 13:30:00,142.15,142.18,141.71,141.77,25669.0,131.2075,131.2352,130.8013,130.8567,25669.0
2020-12-09 13:40:00,141.78,141.99,141.49,141.62,18222.0,130.8659,131.0598,130.5983,130.7183,18222.0
2020-12-09 13:50:00,141.59,141.68,140.91,141.06,32767.0,130.6906,130.7736,130.0629,130.2014,32767.0
2020-12-09 14:00:00,141.11,141.42,141.1,141.22,25137.0,130.2475,130.5337,130.2383,130.3491,25137.0
2020-12-09 14:10:00,141.25,141.42,141.11,141.32,17531.0,130.3767,130.5337,130.2475,130.4414,17531.0
2020-12-09 14:20:00,141.34,142.0,141.29,141.98,22584.0,130.4598,131.069,130.4137,131.0505,22584.0
2020-12-09 14:30:00,142.0,142.22,141.96,142.15,30538.0,131.069,131.2721,131.0321,131.2075,30538.0
2020-12-09 14:40:00,142.17,142.45,141.86,142.45,63183.0,131.2259,131.4844,130.9398,131.4844,63183.0
2020-12-09 14:50:00,142.39,142.39,142.0,142.26,17895.0,131.429,131.429,131.069,131.309,17895.0
2020-12-09 15:00:00,142.23,142.36,142.13,142.24,16504.0,131.2813,131.4013,131.189,131.2905,16504.0
2020-12-09 15:10:00,142.24,142.37,141.93,142.0,60504.0,131.2905,131.4105,131.0044,131.069,60504.0
2020-12-09 15:20:00,141.97,142.03,141.08,141.08,40342.0,131.0413,131.0967,130.2198,130.2198,40342.0
2020-12-09 15:30:00,141.07,141.35,141.07,141.34,41274.0,130.2106,130.469,130.2106,130.4598,41274.0
2020-12-09 15:40:00,141.37,142.03,141.35,141.85,70332.0,130.4875,131.0967,130.469,130.9306,70332.0
2020-12-09 15:50:00,141.87,142.19,141.68,141.74,181831.0,130.949,131.2444,130.7736,130.829,181831.0
2020-12-10 09:30:00,140.32,141.19,140.14,141.01,64859.0,129.5183,130.3214,129.3522,130.1552,64859.0
2020-12-10 09:40:00,141.18,141.35,140.63,141.35,42778.0,130.3121,130.469,129.8045,130.469,42778.0
2020-12-10 09:50:00,141.49,141.55,141.06,141.06,45687.0,130.5983,130.6536,130.2014,130.2014,45687.0
2020-12-10 10:00:00,141.02,141.83,140.97,141.78,46109.0,130.1644,130.9121,130.1183,130.8659,46109.0
2020-12-10 10:10:00,141.79,142.13,141.65,142.12,27201.0,130.8752,131.189,130.746,131.1798,27201.0
2020-12-10 10:20:00,142.14,142.48,142.07,142.35,39027.0,131.1982,131.5121,131.1336,131.3921,39027.0
2020-12-10 10:30:00,142.37,142.59,142.17,142.52,19349.0,131.4105,131.6136,131.2259,131.549,19349.0
2020-12-10 10:40:00,142.53,142.67,141.72,141.94,33635.0,131.5582,131.6874,130.8106,131.0136,33635.0
2020-12-10 10:50:00,141.89,142.59,141.85,142.24,43329.0,130.9675,131.6136,130.9306,131.2905,43329.0
2020-12-10 11:00:00,142.18,142.43,141.99,142.3,28432.0,131.2352,131.4659,131.0598,131.3459,28432.0
2020-12-10 11:10:00,142.31,142.51,142.07,142.25,67503.0,131.3551,131.5397,131.1336,131.2998,67503.0
2020-12-10 11:20:00,142.29,142.49,142.17,142.28,20925.0,131.3367,131.5213,131.2259,131.3275,20925.0
2020-12-10 11:30:00,142.31,142.4,141.93,142.05,26853.0,131.3551,131.4382,131.0044,131.1152,26853.0
2020-12-10 11:40:00,142.02,142.21,141.89,142.05,21409.0,131.0875,131.2628,130.9675,131.1152,21409.0
2020-12-10 11:50:00,142.02,142.02,141.33,141.33,22537.0,131.0875,131.0875,130.4506,130.4506,22537.0
2020-12-10 12:00:00,141.33,141.81,141.25,141.72,18279.0,130.4506,130.8936,130.3767,130.8106,18279.0
2020-12-10 12:10:00,141.72,141.77,141.56,141.67,23153.0,130.8106,130.8567,130.6629,130.7644,23153.0
2020-12-10 12:20:00,141.7,141.84,141.56,141.65,15014.0,130.7921,130.9213,130.6629,130.746,15014.0
2020-12-10 12:30:00,141.65,141.84,141.44,141.44,17709.0,130.746,130.9213,130.5521,130.5521,17709.0
2020-12-10 12:40:00,141.45,141.45,141.05,141.12,30011.0,130.5613,130.5613,130.1921,130.2567,30011.0
2020-12-10 12:50:00,141.11,141.28,141.09,141.17,24664.0,130.2475,130.4044,130.2291,130.3029,24664.0
2020-12-10 13:00:00,141.17,141.46,141.11,141.44,22790.0,130.3029,130.5706,130.2475,130.5521,22790.0
2020-12-10 13:10:00,141.4,141.68,141.4,141.67,15626.0,130.5152,130.7736,130.5152,130.7644,15626.0
2020-12-10 13:20:00,141.67,141.77,141.55,141.65,28432.0,130.7644,130.8567,130.6536,130.746,28432.0
2020-12-10 13:30:00,141.68,141.71,141.51,141.65,18460.0,130.7736,130.8013,130.6167,130.746,18460.0
2020-12-10 13:40:00,141.61,141.71,141.44,141.56,14872.0,130.709,130.8013,130.5521,130.6629,14872.0
2020-12-10 13:50:00,141.56,141.69,141.5,141.58,17532.0,130.6629,130.7829,130.6075,130.6813,17532.0
2020-12-10 14:00:00,141.59,141.62,141.43,141.61,18956.0,130.6906,130.7183,130.5429,130.709,18956.0
2020-12-10 14:10:00,141.63,141.63,141.19,141.27,17026.0,130.7275,130.7275,130.3214,130.3952,17026.0
2020-12-10 14:20:00,141.29,141.46,141.25,141.42,15717.0,130.4137,130.5706,130.3767,130.5337,15717.0
2020-12-10 14:30:00,141.38,141.55,141.35,141.52,15847.0,130.4967,130.6536,130.469,130.626,15847.0
2020-12-10 14:40:00,141.52,141.55,141.37,141.43,19483.0,130.626,130.6536,130.4875,130.5429,19483.0
2020-12-10 14:50:00,141.43,141.55,141.31,141.34,20829.0,130.5429,130.6536,130.4321,130.4598,20829.0
2020-12-10 15:00:00,141.37,141.55,141.08,141.09,34111.0,130.4875,130.6536,130.2198,130.2291,34111.0
2020-12-10 15:10:00,141.11,141.26,141.04,141.16,50238.0,130.2475,130.386,130.1829,130.2937,50238.0
2020-12-10 15:20:00,141.14,141.28,141.09,141.16,53069.0,130.2752,130.4044,130.2291,130.2937,53069.0
2020-12-10 15:30:00,141.14,141.6,141.14,141.57,40383.0,130.2752,130.6998,130.2752,130.6721,40383.0
2020-12-10 15:40:00,141.56,141.75,141.48,141.59,51333.0,130.6629,130.8383,130.589,130.6906,51333.0
2020-12-10 15:50:00,141.57,141.62,141.18,141.18,140643.0,130.6721,130.7183,130.3121,130.3121,140643.0
2020-12-11 09:30:00,140.04,140.62,139.49,140.29,46241.0,129.2599,129.7952,128.7522,129.4906,46241.0
2020-12-11 09:40:00,140.35,140.97,140.26,140.74,22237.0,129.546,130.1183,129.463,129.906,22237.0
2020-12-11 09:50:00,140.73,141.63,140.49,141.33,52554.0,129.8968,130.7275,129.6752,130.4506,52554.0
2020-12-11 10:00:00,141.32,141.8,141.19,141.49,31734.0,130.4414,130.8844,130.3214,130.5983,31734.0
2020-12-11 10:10:00,141.49,142.06,141.48,141.94,19566.0,130.5983,131.1244,130.589,131.0136,19566.0
2020-12-11 10:20:00,141.89,141.89,141.42,141.59,28226.0,130.9675,130.9675,130.5337,130.6906,28226.0
2020-12-11 10:30:00,141.64,141.64,140.82,140.88,70648.0,130.7367,130.7367,129.9798,130.0352,70648.0
2020-12-11 10:40:00,140.88,141.13,140.74,140.95,39656.0,130.0352,130.266,129.906,130.0998,39656.0
2020-12-11 10:50:00,140.97,141.26,140.89,141.26,42726.0,130.1183,130.386,130.0445,130.386,42726.0
2020-12-11 11:00:00,141.24,141.47,141.1,141.11,31735.0,130.3675,130.5798,130.2383,130.2475,31735.0
2020-12-11 11:10:00,141.08,141.21,140.83,141.05,42938.0,130.2198,130.3398,129.9891,130.1921,42938.0
2020-12-11 11:20:00,141.06,141.17,140.87,141.04,36138.0,130.2014,130.3029,130.026,130.1829,36138.0
2020-12-11 11:30:00,140.99,141.1,140.39,140.78,37926.0,130.1368,130.2383,129.5829,129.9429,37926.0
2020-12-11 11:40:00,140.78,141.02,140.65,140.98,29483.0,129.9429,130.1644,129.8229,130.1275,29483.0
2020-12-11 11:50:00,140.95,141.07,140.73,141.07,35425.0,130.0998,130.2106,129.8968,130.2106,35425.0
2020-12-11 12:00:00,141.06,141.22,140.89,140.96,20582.0,130.2014,130.3491,130.0445,130.1091,20582.0
2020-12-11 12:10:00,140.96,140.99,140.6,140.68,33148.0,130.1091,130.1368,129.7768,129.8506,33148.0
2020-12-11 12:20:00,140.69,140.75,140.44,140.75,25585.0,129.8598,129.9152,129.6291,129.9152,25585.0
2020-12-11 12:30:00,140.75,140.87,140.63,140.69,20889.0,129.9152,130.026,129.8045,129.8598,20889.0
2020-12-11 12:40:00,140.69,140.84,140.26,140.39,53130.0,129.8598,129.9983,129.463,129.5829,53130.0
2020-12-11 12:50:00,140.35,140.61,140.32,140.56,20096.0,129.546,129.786,129.5183,129.7399,20096.0
2020-12-11 13:00:00,140.56,140.59,140.43,140.5,21739.0,129.7399,129.7675,129.6199,129.6845,21739.0
2020-12-11 13:10:00,140.5,140.86,140.47,140.5,14337.0,129.6845,130.0168,129.6568,129.6845,14337.0
2020-12-11 13:20:00,140.5,140.54,140.35,140.5,21107.0,129.6845,129.7214,129.546,129.6845,21107.0
2020-12-11 13:30:00,140.47,141.03,140.47,140.95,11637.0,129.6568,130.1737,129.6568,130.0998,11637.0
2020-12-11 13:40:00,140.91,141.08,140.64,140.78,15769.0,130.0629,130.2198,129.8137,129.9429,15769.0
2020-12-11 13:50:00,140.83,141.29,140.78,140.81,36072.0,129.9891,130.4137,129.9429,129.9706,36072.0
2020-12-11 14:00:00,140.76,140.91,140.6,140.88,23677.0,129.9245,130.0629,129.7768,130.0352,23677.0
2020-12-11 14:10:00,140.94,140.95,140.58,140.65,33717.0,130.0906,130.0998,129.7583,129.8229,33717.0
2020-12-11 14:20:00,140.61,140.84,140.6,140.81,37924.0,129.786,129.9983,129.7768,129.9706,37924.0
2020-12-11 14:30:00,140.81,141.21,140.76,141.11,40768.0,129.9706,130.3398,129.9245,130.2475,40768.0
2020-12-11 14:40:00,141.1,141.37,141.0,141.08,33859.0,130.2383,130.4875,130.146,130.2198,33859.0
2020-12-11 14:50:00,141.08,141.11,140.88,141.01,20877.0,130.2198,130.2475,130.0352,130.1552,20877.0
2020-12-11 15:00:00,140.99,141.14,140.89,141.03,27276.0,130.1368,130.2752,130.0445,130.1737,27276.0
2020-12-11 15:10:00,141.03,141.67,141.02,141.62,34160.0,130.1737,130.7644,130.1644,130.7183,34160.0
2020-12-11 15:20:00,141.65,141.67,141.35,141.39,48025.0,130.746,130.7644,130.469,130.506,48025.0
2020-12-11 15:30:00,141.39,141.55,141.33,141.43,50102.0,130.506,130.6536,130.4506,130.5429,50102.0
2020-12-11 15:40:00,141.44,141.68,141.0,141.04,89410.0,130.5521,130.7736,130.146,130.1829,89410.0
2020-12-11 15:50:00,141.02,141.21,140.87,141.16,181294.0,130.1644,130.3398,130.026,130.2937,181294.0
2020-12-14 09:30:00,142.06,143.56,141.65,143.47,47765.0,131.1244,132.5089,130.746,132.4258,47765.0
2020-12-14 09:40:00,143.5,143.73,142.65,142.9,27953.0,132.4535,132.6658,131.669,131.8997,27953.0
2020-12-14 09:50:00,142.91,143.36,142.49,143.22,46651.0,131.909,132.3243,131.5213,132.1951,46651.0
2020-12-14 10:00:00,143.17,143.41,142.79,143.24,28284.0,132.1489,132.3705,131.7982,132.2136,28284.0
2020-12-14 10:10:00,143.24,143.61,143.05,143.31,31083.0,132.2136,132.5551,132.0382,132.2782,31083.0
2020-12-14 10:20:00,143.3,143.62,143.1,143.62,23439.0,132.2689,132.5643,132.0843,132.5643,23439.0
2020-12-14 10:30:00,143.57,143.75,143.36,143.41,27139.0,132.5182,132.6843,132.3243,132.3705,27139.0
2020-12-14 10:40:00,143.51,143.56,143.11,143.44,26584.0,132.4628,132.5089,132.0936,132.3982,26584.0
2020-12-14 10:50:00,143.43,143.5,143.23,143.29,32003.0,132.3889,132.4535,132.2043,132.2597,32003.0
2020-12-14 11:00:00,143.33,143.41,143.05,143.23,15314.0,132.2966,132.3705,132.0382,132.2043,15314.0
2020-12-14 11:10:00,143.27,143.93,143.16,143.77,19326.0,132.2412,132.8504,132.1397,132.7028,19326.0
2020-12-14 11:20:00,143.76,143.8,143.32,143.33,18481.0,132.6935,132.7304,132.2874,132.2966,18481.0
2020-12-14 11:30:00,143.32,143.53,143.17,143.25,15014.0,132.2874,132.4812,132.1489,132.2228,15014.0
2020-12-14 11:40:00,143.33,143.5,143.22,143.5,22008.0,132.2966,132.4535,132.1951,132.4535,22008.0
2020-12-14 11:50:00,143.5,143.57,143.23,143.39,25862.0,132.4535,132.5182,132.2043,132.352,25862.0
2020-12-14 12:00:00,143.38,143.43,143.13,143.22,14720.0,132.3428,132.3889,132.112,132.1951,14720.0
2020-12-14 12:10:00,143.23,143.26,143.05,143.05,13010.0,132.2043,132.232,132.0382,132.0382,13010.0
2020-12-14 12:20:00,143.07,143.22,143.02,143.06,16228.0,132.0566,132.1951,132.0105,132.0474,16228.0
2020-12-14 12:30:00,143.01,143.07,142.95,142.98,7690.0,132.0013,132.0566,131.9459,131.9736,7690.0
2020-12-14 12:40:00,142.96,143.14,142.91,143.06,10741.0,131.9551,132.1213,131.909,132.0474,10741.0
2020-12-14 12:50:00,143.04,143.09,142.74,142.76,9544.0,132.0289,132.0751,131.752,131.7705,9544.0
2020-12-14 13:00:00,142.91,143.04,142.54,142.63,11784.0,131.909,132.0289,131.5674,131.6505,11784.0
2020-12-14 13:10:00,142.63,142.83,142.55,142.8,15829.0,131.6505,131.8351,131.5767,131.8074,15829.0
2020-12-14 13:20:00,142.83,142.95,142.77,142.77,7937.0,131.8351,131.9459,131.7797,131.7797,7937.0
2020-12-14 13:30:00,142.83,143.03,142.81,143.0,16566.0,131.8351,132.0197,131.8167,131.992,16566.0
2020-12-14 13:40:00,142.99,143.06,142.8,142.89,15403.0,131.9828,132.0474,131.8074,131.8905,15403.0
2020-12-14 13:50:00,142.89,143.21,142.89,143.13,13271.0,131.8905,132.1859,131.8905,132.112,13271.0
2020-12-14 14:00:00,143.14,143.31,143.03,143.15,17393.0,132.1213,132.2782,132.0197,132.1305,17393.0
2020-12-14 14:10:00,143.18,143.18,142.67,142.78,18048.0,132.1582,132.1582,131.6874,131.789,18048.0
2020-12-14 14:20:00,142.78,142.78,142.52,142.57,20086.0,131.789,131.789,131.549,131.5951,20086.0
2020-12-14 14:30:00,142.55,142.56,142.25,142.31,11045.0,131.5767,131.5859,131.2998,131.3551,11045.0
2020-12-14 14:40:00,142.31,142.77,142.31,142.74,18487.0,131.3551,131.7797,131.3551,131.752,18487.0
2020-12-14 14:50:00,142.77,142.93,142.71,142.86,13113.0,131.7797,131.9274,131.7244,131.8628,13113.0
2020-12-14 15:00:00,142.86,142.89,142.66,142.8,12831.0,131.8628,131.8905,131.6782,131.8074,12831.0
2020-12-14 15:10:00,142.82,143.04,142.82,142.92,16981.0,131.8259,132.0289,131.8259,131.9182,16981.0
2020-12-14 15:20:00,142.96,143.09,142.85,142.85,19010.0,131.9551,132.0751,131.8536,131.8536,19010.0
2020-12-14 15:30:00,142.82,142.88,142.38,142.46,26848.0,131.8259,131.8813,131.4198,131.4936,26848.0
2020-12-14 15:40:00,142.47,142.63,142.3,142.56,46870.0,131.5028,131.6505,131.3459,131.5859,46870.0
2020-12-14 15:50:00,142.56,142.84,142.14,142.33,156272.0,131.5859,131.8443,131.1982,131.3736,156272.0
2020-12-15 09:30:00,145.26,145.26,143.49,144.24,57924.0,134.0781,134.0781,132.4443,133.1366,57924.0
2020-12-15 09:40:00,144.24,144.4,143.83,144.04,34062.0,133.1366,133.2843,132.7581,132.952,34062.0
2020-12-15 09:50:00,144.01,144.16,143.64,143.8,43410.0,132.9243,133.0627,132.5828,132.7304,43410.0
2020-12-15 10:00:00,143.8,144.28,143.67,143.92,21314.0,132.7304,133.1735,132.6105,132.8412,21314.0
2020-12-15 10:10:00,143.94,144.28,143.69,144.2,25977.0,132.8597,133.1735,132.6289,133.0997,25977.0
2020-12-15 10:20:00,144.11,144.14,143.63,143.8,15210.0,133.0166,133.0443,132.5735,132.7304,15210.0
2020-12-15 10:30:00,143.86,143.95,143.68,143.77,14460.0,132.7858,132.8689,132.6197,132.7028,14460.0
2020-12-15 10:40:00,143.83,144.29,143.72,144.29,16998.0,132.7581,133.1827,132.6566,133.1827,16998.0
2020-12-15 10:50:00,144.23,144.36,144.03,144.15,11202.0,133.1273,133.2473,132.9427,133.0535,11202.0
2020-12-15 11:00:00,144.12,144.17,143.57,143.67,17750.0,133.0258,133.072,132.5182,132.6105,17750.0
2020-12-15 11:10:00,143.69,144.06,143.61,143.93,20462.0,132.6289,132.9704,132.5551,132.8504,20462.0
2020-12-15 11:20:00,143.97,144.16,143.8,143.93,25872.0,132.8874,133.0627,132.7304,132.8504,25872.0
2020-12-15 11:30:00,143.9,144.15,143.88,144.13,10508.0,132.8227,133.0535,132.8043,133.035,10508.0
2020-12-15 11:40:00,144.13,144.18,143.99,144.13,38814.0,133.035,133.0812,132.9058,133.035,38814.0
2020-12-15 11:50:00,144.11,144.33,143.96,144.27,34370.0,133.0166,133.2196,132.8781,133.1643,34370.0
2020-12-15 12:00:00,144.32,144.72,144.28,144.72,25602.0,133.2104,133.5796,133.1735,133.5796,25602.0
2020-12-15 12:10:00,144.68,144.9,144.6,144.79,38836.0,133.5427,133.7458,133.4689,133.6442,38836.0
2020-12-15 12:20:00,144.76,145.0,144.75,144.86,38188.0,133.6165,133.8381,133.6073,133.7088,38188.0
2020-12-15 12:30:00,144.87,144.94,144.48,144.73,28186.0,133.7181,133.7827,133.3581,133.5889,28186.0
2020-12-15 12:40:00,144.73,144.78,144.51,144.51,14848.0,133.5889,133.635,133.3858,133.3858,14848.0
2020-12-15 12:50:00,144.49,144.8,144.49,144.78,25113.0,133.3673,133.6535,133.3673,133.635,25113.0
2020-12-15 13:00:00,144.72,144.84,144.55,144.67,16069.0,133.5796,133.6904,133.4227,133.5335,16069.0
2020-12-15 13:10:00,144.61,144.64,144.36,144.38,12866.0,133.4781,133.5058,133.2473,133.2658,12866.0
2020-12-15 13:20:00,144.38,144.43,144.1,144.14,11758.0,133.2658,133.3119,133.0074,133.0443,11758.0
2020-12-15 13:30:00,144.17,144.31,144.15,144.24,13305.0,133.072,133.2012,133.0535,133.1366,13305.0
2020-12-15 13:40:00,144.29,144.31,144.13,144.19,11104.0,133.1827,133.2012,133.035,133.0904,11104.0
2020-12-15 13:50:00,144.17,144.23,144.0,144.13,20001.0,133.072,133.1273,132.9151,133.035,20001.0
2020-12-15 14:00:00,144.09,144.09,143.84,143.84,16455.0,132.9981,132.9981,132.7674,132.7674,16455.0
2020-12-15 14:10:00,143.87,144.16,143.83,144.15,20525.0,132.7951,133.0627,132.7581,133.0535,20525.0
2020-12-15 14:20:00,144.15,144.21,143.95,144.08,25313.0,133.0535,133.1089,132.8689,132.9889,25313.0
2020-12-15 14:30:00,144.1,144.27,144.1,144.21,10075.0,133.0074,133.1643,133.0074,133.1089,10075.0
2020-12-15 14:40:00,144.21,144.27,144.05,144.14,16572.0,133.1089,133.1643,132.9612,133.0443,16572.0
2020-12-15 14:50:00,144.11,144.28,144.01,144.23,13589.0,133.0166,133.1735,132.9243,133.1273,13589.0
2020-12-15 15:00:00,144.24,144.46,144.19,144.29,17309.0,133.1366,133.3396,133.0904,133.1827,17309.0
2020-12-15 15:10:00,144.31,144.32,144.05,144.06,17714.0,133.2012,133.2104,132.9612,132.9704,17714.0
2020-12-15 15:20:00,144.14,144.24,144.03,144.14,21803.0,133.0443,133.1366,132.9427,133.0443,21803.0
2020-12-15 15:30:00,144.12,144.12,143.88,143.97,20549.0,133.0258,133.0258,132.8043,132.8874,20549.0
2020-12-15 15:40:00,143.96,144.02,143.86,143.97,21235.0,132.8781,132.9335,132.7858,132.8874,21235.0
2020-12-15 15:50:00,143.99,144.1,143.87,144.06,83030.0,132.9058,133.0074,132.7951,132.9704,83030.0
2020-12-16 09:30:00,144.76,144.76,143.02,143.31,40461.0,133.6165,133.6165,132.0105,132.2782,40461.0
2020-12-16 09:40:00,143.31,143.31,142.47,142.64,23484.0,132.2782,132.2782,131.5028,131.6597,23484.0
2020-12-16 09:50:00,142.61,142.82,142.47,142.57,13217.0,131.6321,131.8259,131.5028,131.5951,13217.0
2020-12-16 10:00:00,142.56,142.7,142.33,142.59,12560.0,131.5859,131.7151,131.3736,131.6136,12560.0
2020-12-16 10:10:00,142.6,142.78,142.36,142.61,13625.0,131.6228,131.789,131.4013,131.6321,13625.0
2020-12-16 10:20:00,142.64,142.65,142.25,142.39,11861.0,131.6597,131.669,131.2998,131.429,11861.0
2020-12-16 10:30:00,142.41,142.56,142.34,142.54,12040.0,131.4474,131.5859,131.3828,131.5674,12040.0
2020-12-16 10:40:00,142.54,142.77,142.52,142.63,10136.0,131.5674,131.7797,131.549,131.6505,10136.0
2020-12-16 10:50:00,142.54,142.76,142.49,142.54,27726.0,131.5674,131.7705,131.5213,131.5674,27726.0
2020-12-16 11:00:00,142.54,142.91,142.5,142.67,38302.0,131.5674,131.909,131.5305,131.6874,38302.0
2020-12-16 11:10:00,142.61,142.92,142.56,142.9,12795.0,131.6321,131.9182,131.5859,131.8997,12795.0
2020-12-16 11:20:00,142.92,143.25,142.89,143.25,21105.0,131.9182,132.2228,131.8905,132.2228,21105.0
2020-12-16 11:30:00,143.28,143.33,143.07,143.15,8086.0,132.2505,132.2966,132.0566,132.1305,8086.0
2020-12-16 11:40:00,143.09,143.09,142.79,142.96,14607.0,132.0751,132.0751,131.7982,131.9551,14607.0
2020-12-16 11:50:00,142.97,142.97,142.82,142.84,13089.0,131.9643,131.9643,131.8259,131.8443,13089.0
2020-12-16 12:00:00,142.86,142.88,142.66,142.71,20625.0,131.8628,131.8813,131.6782,131.7244,20625.0
2020-12-16 12:10:00,142.69,142.73,142.51,142.58,10633.0,131.7059,131.7428,131.5397,131.6044,10633.0
2020-12-16 12:20:00,142.59,142.6,142.31,142.48,8495.0,131.6136,131.6228,131.3551,131.5121,8495.0
2020-12-16 12:30:00,142.49,142.49,142.14,142.27,7143.0,131.5213,131.5213,131.1982,131.3182,7143.0
2020-12-16 12:40:00,142.25,142.33,142.11,142.27,15749.0,131.2998,131.3736,131.1705,131.3182,15749.0
2020-12-16 12:50:00,142.25,142.34,142.13,142.28,21796.0,131.2998,131.3828,131.189,131.3275,21796.0
2020-12-16 13:00:00,142.24,142.31,141.9,141.9,8033.0,131.2905,131.3551,130.9767,130.9767,8033.0
2020-12-16 13:10:00,141.9,142.12,141.9,142.0,10413.0,130.9767,131.1798,130.9767,131.069,10413.0
2020-12-16 13:20:00,142.03,142.13,141.93,142.02,12483.0,131.0967,131.189,131.0044,131.0875,12483.0
2020-12-16 13:30:00,142.04,142.25,142.04,142.25,10417.0,131.1059,131.2998,131.1059,131.2998,10417.0
2020-12-16 13:40:00,142.23,142.29,142.08,142.14,12711.0,131.2813,131.3367,131.1428,131.1982,12711.0
2020-12-16 13:50:00,142.14,142.21,142.0,142.11,21660.0,131.1982,131.2628,131.069,131.1705,21660.0
2020-12-16 14:00:00,142.1,142.26,141.57,141.75,18134.0,131.1613,131.309,130.6721,130.8383,18134.0
2020-12-16 14:10:00,141.75,142.0,141.7,141.82,11972.0,130.8383,131.069,130.7921,130.9029,11972.0
2020-12-16 14:20:00,141.89,142.12,141.86,141.97,11501.0,130.9675,131.1798,130.9398,131.0413,11501.0
2020-12-16 14:30:00,142.0,142.32,141.98,142.28,9612.0,131.069,131.3644,131.0505,131.3275,9612.0
2020-12-16 14:40:00,142.24,142.66,142.24,142.66,14214.0,131.2905,131.6782,131.2905,131.6782,14214.0
2020-12-16 14:50:00,142.63,142.74,142.51,142.6,12794.0,131.6505,131.752,131.5397,131.6228,12794.0
2020-12-16 15:00:00,142.62,142.81,142.49,142.77,18128.0,131.6413,131.8167,131.5213,131.7797,18128.0
2020-12-16 15:10:00,142.76,142.96,142.66,142.91,16698.0,131.7705,131.9551,131.6782,131.909,16698.0
2020-12-16 15:20:00,142.91,143.03,142.87,143.02,18768.0,131.909,132.0197,131.872,132.0105,18768.0
2020-12-16 15:30:00,142.99,143.3,142.99,143.13,30563.0,131.9828,132.2689,131.9828,132.112,30563.0
2020-12-16 15:40:00,143.16,143.26,142.99,143.07,31830.0,132.1397,132.232,131.9828,132.0566,31830.0
2020-12-16 15:50:00,143.1,143.1,142.73,142.73,84955.0,132.0843,132.0843,131.7428,131.7428,84955.0
2020-12-17 09:30:00,143.47,143.86,143.25,143.25,36001.0,132.4258,132.7858,132.2228,132.2228,36001.0
2020-12-17 09:40:00,143.19,143.65,142.88,143.6,6345.0,132.1674,132.592,131.8813,132.5458,6345.0
2020-12-17 09:50:00,143.69,143.87,143.0,143.0,10523.0,132.6289,132.7951,131.992,131.992,10523.0
2020-12-17 10:00:00,143.1,143.11,142.65,143.08,13196.0,132.0843,132.0936,131.669,132.0659,13196.0
2020-12-17 10:10:00,143.05,143.21,142.61,143.0,9322.0,132.0382,132.1859,131.6321,131.992,9322.0
2020-12-17 10:20:00,143.02,143.41,142.88,143.41,46312.0,132.0105,132.3705,131.8813,132.3705,46312.0
2020-12-17 10:30:00,143.35,143.47,142.93,142.96,31859.0,132.3151,132.4258,131.9274,131.9551,31859.0
2020-12-17 10:40:00,142.93,143.24,142.9,143.13,7263.0,131.9274,132.2136,131.8997,132.112,7263.0
2020-12-17 10:50:00,143.17,143.21,143.02,143.05,11512.0,132.1489,132.1859,132.0105,132.0382,11512.0
2020-12-17 11:00:00,143.06,143.31,143.04,143.29,7064.0,132.0474,132.2782,132.0289,132.2597,7064.0
2020-12-17 11:10:00,143.28,143.63,143.26,143.42,8421.0,132.2505,132.5735,132.232,132.3797,8421.0
2020-12-17 11:20:00,143.38,143.38,143.22,143.29,5586.0,132.3428,132.3428,132.1951,132.2597,5586.0
2020-12-17 11:30:00,143.31,143.37,143.18,143.21,8919.0,132.2782,132.3335,132.1582,132.1859,8919.0
2020-12-17 11:40:00,143.18,143.42,143.15,143.17,15467.0,132.1582,132.3797,132.1305,132.1489,15467.0
2020-12-17 11:50:00,143.19,143.41,142.89,143.25,13022.0,132.1674,132.3705,131.8905,132.2228,13022.0
2020-12-17 12:00:00,143.37,143.51,143.31,143.32,11584.0,132.3335,132.4628,132.2782,132.2874,11584.0
2020-12-17 12:10:00,143.28,143.37,143.25,143.25,16334.0,132.2505,132.3335,132.2228,132.2228,16334.0
2020-12-17 12:20:00,143.27,143.46,143.25,143.4,10207.0,132.2412,132.4166,132.2228,132.3612,10207.0
2020-12-17 12:30:00,143.45,143.45,143.25,143.33,4556.0,132.4074,132.4074,132.2228,132.2966,4556.0
2020-12-17 12:40:00,143.37,143.62,143.37,143.59,7086.0,132.3335,132.5643,132.3335,132.5366,7086.0
2020-12-17 12:50:00,143.63,143.64,143.51,143.54,6501.0,132.5735,132.5828,132.4628,132.4905,6501.0
2020-12-17 13:00:00,143.58,143.78,143.55,143.63,7390.0,132.5274,132.712,132.4997,132.5735,7390.0
2020-12-17 13:10:00,143.62,143.62,143.48,143.5,6675.0,132.5643,132.5643,132.4351,132.4535,6675.0
2020-12-17 13:20:00,143.52,143.67,143.43,143.44,28249.0,132.472,132.6105,132.3889,132.3982,28249.0
2020-12-17 13:30:00,143.47,143.49,143.25,143.38,21915.0,132.4258,132.4443,132.2228,132.3428,21915.0
2020-12-17 13:40:00,143.37,143.39,143.26,143.36,22250.0,132.3335,132.352,132.232,132.3243,22250.0
2020-12-17 13:50:00,143.36,143.48,143.32,143.39,17719.0,132.3243,132.4351,132.2874,132.352,17719.0
2020-12-17 14:00:00,143.38,143.59,143.36,143.57,24795.0,132.3428,132.5366,132.3243,132.5182,24795.0
2020-12-17 14:10:00,143.54,143.77,143.53,143.62,16693.0,132.4905,132.7028,132.4812,132.5643,16693.0
2020-12-17 14:20:00,143.59,143.63,143.48,143.48,26014.0,132.5366,132.5735,132.4351,132.4351,26014.0
2020-12-17 14:30:00,143.5,143.64,143.45,143.5,21178.0,132.4535,132.5828,132.4074,132.4535,21178.0
2020-12-17 14:40:00,143.49,143.57,143.25,143.47,20765.0,132.4443,132.5182,132.2228,132.4258,20765.0
2020-12-17 14:50:00,143.5,143.62,143.49,143.5,27911.0,132.4535,132.5643,132.4443,132.4535,27911.0
2020-12-17 15:00:00,143.54,143.57,143.3,143.47,27708.0,132.4905,132.5182,132.2689,132.4258,27708.0
2020-12-17 15:10:00,143.45,143.58,143.4,143.55,51166.0,132.4074,132.5274,132.3612,132.4997,51166.0
2020-12-17 15:20:00,143.55,143.57,143.23,143.23,22032.0,132.4997,132.5182,132.2043,132.2043,22032.0
2020-12-17 15:30:00,143.2,143.37,142.94,143.33,82472.0,132.1766,132.3335,131.9366,132.2966,82472.0
2020-12-17 15:40:00,143.33,143.5,142.97,143.45,272763.0,132.2966,132.4535,131.9643,132.4074,272763.0
2020-12-17 15:50:00,143.46,143.85,143.46,143.85,135925.0,132.4166,132.7766,132.4166,132.7766,135925.0
2020-12-18 09:30:00,144.31,144.74,143.63,144.05,342448.0,133.2012,133.5981,132.5735,132.9612,342448.0
2020-12-18 09:40:00,143.92,144.28,143.75,144.12,16316.0,132.8412,133.1735,132.6843,133.0258,16316.0
2020-12-18 09:50:00,144.08,144.15,143.5,143.88,9682.0,132.9889,133.0535,132.4535,132.8043,9682.0
2020-12-18 10:00:00,143.86,144.35,143.76,144.35,11560.0,132.7858,133.2381,132.6935,133.2381,11560.0
2020-12-18 10:10:00,144.3,144.66,144.28,144.57,12930.0,133.192,133.5242,133.1735,133.4412,12930.0
2020-12-18 10:20:00,144.56,144.58,144.22,144.28,12960.0,133.4319,133.4504,133.1181,133.1735,12960.0
2020-12-18 10:30:00,144.23,144.3,143.99,144.23,16023.0,133.1273,133.192,132.9058,133.1273,16023.0
2020-12-18 10:40:00,144.21,144.54,144.21,144.35,12427.0,133.1089,133.4135,133.1089,133.2381,12427.0
2020-12-18 10:50:00,144.38,144.49,144.18,144.49,19027.0,133.2658,133.3673,133.0812,133.3673,19027.0
2020-12-18 11:00:00,144.51,144.8,144.47,144.79,34168.0,133.3858,133.6535,133.3489,133.6442,34168.0
2020-12-18 11:10:00,144.77,144.78,143.68,143.92,64220.0,133.6258,133.635,132.6197,132.8412,64220.0
2020-12-18 11:20:00,143.86,144.44,143.83,144.26,14794.0,132.7858,133.3212,132.7581,133.155,14794.0
2020-12-18 11:30:00,144.25,144.4,144.05,144.38,16935.0,133.1458,133.2843,132.9612,133.2658,16935.0
2020-12-18 11:40:00,144.4,144.56,144.31,144.52,17021.0,133.2843,133.4319,133.2012,133.395,17021.0
2020-12-18 11:50:00,144.52,144.59,144.4,144.5,32500.0,133.395,133.4596,133.2843,133.3766,32500.0
2020-12-18 12:00:00,144.5,144.58,144.33,144.57,14687.0,133.3766,133.4504,133.2196,133.4412,14687.0
2020-12-18 12:10:00,144.58,144.95,144.54,144.89,18117.0,133.4504,133.7919,133.4135,133.7365,18117.0
2020-12-18 12:20:00,144.87,144.94,144.73,144.76,13459.0,133.7181,133.7827,133.5889,133.6165,13459.0
2020-12-18 12:30:00,144.75,144.94,144.72,144.88,10237.0,133.6073,133.7827,133.5796,133.7273,10237.0
2020-12-18 12:40:00,144.89,144.91,144.79,144.84,13169.0,133.7365,133.755,133.6442,133.6904,13169.0
2020-12-18 12:50:00,144.8,144.86,144.67,144.79,13803.0,133.6535,133.7088,133.5335,133.6442,13803.0
2020-12-18 13:00:00,144.79,145.0,144.75,144.91,22436.0,133.6442,133.8381,133.6073,133.755,22436.0
2020-12-18 13:10:00,144.91,144.96,144.73,144.78,30335.0,133.755,133.8012,133.5889,133.635,30335.0
2020-12-18 13:20:00,144.77,144.77,144.49,144.71,8980.0,133.6258,133.6258,133.3673,133.5704,8980.0
2020-12-18 13:30:00,144.67,144.78,144.56,144.77,18382.0,133.5335,133.635,133.4319,133.6258,18382.0
2020-12-18 13:40:00,144.74,144.88,144.74,144.81,8600.0,133.5981,133.7273,133.5981,133.6627,8600.0
2020-12-18 13:50:00,144.8,144.95,144.73,144.86,7820.0,133.6535,133.7919,133.5889,133.7088,7820.0
2020-12-18 14:00:00,144.86,144.86,144.64,144.83,12267.0,133.7088,133.7088,133.5058,133.6812,12267.0
2020-12-18 14:10:00,144.83,144.84,144.66,144.77,9005.0,133.6812,133.6904,133.5242,133.6258,9005.0
2020-12-18 14:20:00,144.77,144.89,144.67,144.76,10722.0,133.6258,133.7365,133.5335,133.6165,10722.0
2020-12-18 14:30:00,144.77,144.8,144.6,144.65,28817.0,133.6258,133.6535,133.4689,133.515,28817.0
2020-12-18 14:40:00,144.63,144.71,144.35,144.54,12141.0,133.4966,133.5704,133.2381,133.4135,12141.0
2020-12-18 14:50:00,144.5,144.54,144.21,144.34,34849.0,133.3766,133.4135,133.1089,133.2289,34849.0
2020-12-18 15:00:00,144.34,144.5,144.22,144.34,23492.0,133.2289,133.3766,133.1181,133.2289,23492.0
2020-12-18 15:10:00,144.31,144.51,144.21,144.39,15728.0,133.2012,133.3858,133.1089,133.275,15728.0
2020-12-18 15:20:00,144.45,144.46,144.0,144.12,31281.0,133.3304,133.3396,132.9151,133.0258,31281.0
2020-12-18 15:30:00,144.15,144.5,143.97,144.05,56792.0,133.0535,133.3766,132.8874,132.9612,56792.0
2020-12-18 15:40:00,144.04,144.34,143.96,144.18,51498.0,132.952,133.2289,132.8781,133.0812,51498.0
2020-12-18 15:50:00,144.18,144.87,143.44,144.6,279155.0,133.0812,133.7181,132.3982,133.4689,279155.0
2020-12-21 09:30:00,141.73,143.39,141.73,142.73,53132.0,130.8198,132.352,130.8198,131.7428,53132.0
2020-12-21 09:40:00,142.6,142.8,142.05,142.14,23589.0,131.6228,131.8074,131.1152,131.1982,23589.0
2020-12-21 09:50:00,142.14,143.14,142.07,142.95,25135.0,131.1982,132.1213,131.1336,131.9459,25135.0
2020-12-21 10:00:00,142.94,143.04,141.59,142.07,54598.0,131.9366,132.0289,130.6906,131.1336,54598.0
2020-12-21 10:10:00,141.98,142.17,141.31,141.38,32710.0,131.0505,131.2259,130.4321,130.4967,32710.0
2020-12-21 10:20:00,141.46,142.19,141.43,142.16,12338.0,130.5706,131.2444,130.5429,131.2167,12338.0
2020-12-21 10:30:00,142.2,142.2,141.42,141.77,10136.0,131.2536,131.2536,130.5337,130.8567,10136.0
2020-12-21 10:40:00,141.76,142.02,141.42,141.71,10999.0,130.8475,131.0875,130.5337,130.8013,10999.0
2020-12-21 10:50:00,141.68,142.12,141.38,141.98,14207.0,130.7736,131.1798,130.4967,131.0505,14207.0
2020-12-21 11:00:00,141.93,142.07,141.71,141.75,12343.0,131.0044,131.1336,130.8013,130.8383,12343.0
2020-12-21 11:10:00,141.8,141.9,141.56,141.82,12038.0,130.8844,130.9767,130.6629,130.9029,12038.0
2020-12-21 11:20:00,141.84,142.24,141.81,142.06,11674.0,130.9213,131.2905,130.8936,131.1244,11674.0
2020-12-21 11:30:00,142.05,142.45,142.04,142.29,10469.0,131.1152,131.4844,131.1059,131.3367,10469.0
2020-12-21 11:40:00,142.31,142.77,142.3,142.72,18873.0,131.3551,131.7797,131.3459,131.7336,18873.0
2020-12-21 11:50:00,142.66,142.77,142.58,142.61,12136.0,131.6782,131.7797,131.6044,131.6321,12136.0
2020-12-21 12:00:00,142.66,142.85,142.61,142.83,18085.0,131.6782,131.8536,131.6321,131.8351,18085.0
2020-12-21 12:10:00,142.86,142.86,142.13,142.13,10344.0,131.8628,131.8628,131.189,131.189,10344.0
2020-12-21 12:20:00,142.18,142.46,142.17,142.36,25434.0,131.2352,131.4936,131.2259,131.4013,25434.0
2020-12-21 12:30:00,142.45,142.54,142.38,142.44,8380.0,131.4844,131.5674,131.4198,131.4751,8380.0
2020-12-21 12:40:00,142.42,142.45,142.17,142.28,27766.0,131.4567,131.4844,131.2259,131.3275,27766.0
2020-12-21 12:50:00,142.31,142.62,142.3,142.44,13752.0,131.3551,131.6413,131.3459,131.4751,13752.0
2020-12-21 13:00:00,142.47,142.54,142.25,142.49,13477.0,131.5028,131.5674,131.2998,131.5213,13477.0
2020-12-21 13:10:00,142.51,142.85,142.45,142.85,8925.0,131.5397,131.8536,131.4844,131.8536,8925.0
2020-12-21 13:20:00,142.85,142.86,142.46,142.56,23107.0,131.8536,131.8628,131.4936,131.5859,23107.0
2020-12-21 13:30:00,142.6,142.84,142.57,142.74,10011.0,131.6228,131.8443,131.5951,131.752,10011.0
2020-12-21 13:40:00,142.8,143.0,142.7,142.75,8545.0,131.8074,131.992,131.7151,131.7613,8545.0
2020-12-21 13:50:00,142.7,142.94,142.7,142.74,7502.0,131.7151,131.9366,131.7151,131.752,7502.0
2020-12-21 14:00:00,142.69,142.72,142.44,142.5,4395.0,131.7059,131.7336,131.4751,131.5305,4395.0
2020-12-21 14:10:00,142.52,142.64,142.46,142.54,7680.0,131.549,131.6597,131.4936,131.5674,7680.0
2020-12-21 14:20:00,142.52,142.58,142.41,142.56,9592.0,131.549,131.6044,131.4474,131.5859,9592.0
2020-12-21 14:30:00,142.58,142.74,142.52,142.56,15803.0,131.6044,131.752,131.549,131.5859,15803.0
2020-12-21 14:40:00,142.5,142.62,142.49,142.5,4891.0,131.5305,131.6413,131.5213,131.5305,4891.0
2020-12-21 14:50:00,142.45,142.63,142.43,142.52,6957.0,131.4844,131.6505,131.4659,131.549,6957.0
2020-12-21 15:00:00,142.55,142.65,142.29,142.29,9844.0,131.5767,131.669,131.3367,131.3367,9844.0
2020-12-21 15:10:00,142.27,142.51,142.21,142.44,10950.0,131.3182,131.5397,131.2628,131.4751,10950.0
2020-12-21 15:20:00,142.42,142.42,142.17,142.34,10716.0,131.4567,131.4567,131.2259,131.3828,10716.0
2020-12-21 15:30:00,142.29,142.34,142.01,142.13,31755.0,131.3367,131.3828,131.0782,131.189,31755.0
2020-12-21 15:40:00,142.17,142.26,142.14,142.22,18007.0,131.2259,131.309,131.1982,131.2721,18007.0
2020-12-21 15:50:00,142.18,142.73,142.02,142.6,82711.0,131.2352,131.7428,131.0875,131.6228,82711.0
2020-12-22 09:30:00,142.73,143.21,142.7,142.74,47514.0,131.7428,132.1859,131.7151,131.752,47514.0
2020-12-22 09:40:00,142.71,143.68,142.67,143.46,27434.0,131.7244,132.6197,131.6874,132.4166,27434.0
2020-12-22 09:50:00,143.44,143.58,143.15,143.34,7694.0,132.3982,132.5274,132.1305,132.3059,7694.0
2020-12-22 10:00:00,143.27,143.56,142.95,143.49,11810.0,132.2412,132.5089,131.9459,132.4443,11810.0
2020-12-22 10:10:00,143.41,143.49,142.97,143.26,11991.0,132.3705,132.4443,131.9643,132.232,11991.0
2020-12-22 10:20:00,143.34,143.64,143.24,143.52,9141.0,132.3059,132.5828,132.2136,132.472,9141.0
2020-12-22 10:30:00,143.32,143.59,143.32,143.56,7590.0,132.2874,132.5366,132.2874,132.5089,7590.0
2020-12-22 10:40:00,143.53,143.63,143.23,143.23,9571.0,132.4812,132.5735,132.2043,132.2043,9571.0
2020-12-22 10:50:00,143.17,143.72,143.14,143.61,14519.0,132.1489,132.6566,132.1213,132.5551,14519.0
2020-12-22 11:00:00,143.71,144.07,143.41,144.07,29797.0,132.6474,132.9797,132.3705,132.9797,29797.0
2020-12-22 11:10:00,144.04,144.14,143.92,144.1,27594.0,132.952,133.0443,132.8412,133.0074,27594.0
2020-12-22 11:20:00,144.13,144.2,143.89,143.94,11438.0,133.035,133.0997,132.8135,132.8597,11438.0
2020-12-22 11:30:00,143.94,143.95,143.42,143.57,14062.0,132.8597,132.8689,132.3797,132.5182,14062.0
2020-12-22 11:40:00,143.62,143.64,143.12,143.33,15305.0,132.5643,132.5828,132.1028,132.2966,15305.0
2020-12-22 11:50:00,143.3,143.49,143.24,143.49,9852.0,132.2689,132.4443,132.2136,132.4443,9852.0
2020-12-22 12:00:00,143.45,143.49,143.22,143.3,6210.0,132.4074,132.4443,132.1951,132.2689,6210.0
2020-12-22 12:10:00,143.26,143.47,143.22,143.35,10301.0,132.232,132.4258,132.1951,132.3151,10301.0
2020-12-22 12:20:00,143.31,143.52,143.3,143.4,8240.0,132.2782,132.472,132.2689,132.3612,8240.0
2020-12-22 12:30:00,143.4,143.6,143.4,143.53,8503.0,132.3612,132.5458,132.3612,132.4812,8503.0
2020-12-22 12:40:00,143.52,143.64,143.41,143.61,9500.0,132.472,132.5828,132.3705,132.5551,9500.0
2020-12-22 12:50:00,143.56,143.91,143.53,143.87,18822.0,132.5089,132.832,132.4812,132.7951,18822.0
2020-12-22 13:00:00,143.91,143.97,143.69,143.73,13731.0,132.832,132.8874,132.6289,132.6658,13731.0
2020-12-22 13:10:00,143.74,144.19,143.73,144.14,20200.0,132.6751,133.0904,132.6658,133.0443,20200.0
2020-12-22 13:20:00,144.16,144.19,143.97,144.19,20511.0,133.0627,133.0904,132.8874,133.0904,20511.0
2020-12-22 13:30:00,144.18,144.34,144.13,144.26,14617.0,133.0812,133.2289,133.035,133.155,14617.0
2020-12-22 13:40:00,144.26,144.34,144.18,144.22,10827.0,133.155,133.2289,133.0812,133.1181,10827.0
2020-12-22 13:50:00,144.2,144.36,144.13,144.3,12592.0,133.0997,133.2473,133.035,133.192,12592.0
2020-12-22 14:00:00,144.3,144.48,144.23,144.28,13931.0,133.192,133.3581,133.1273,133.1735,13931.0
2020-12-22 14:10:00,144.28,144.54,144.28,144.49,22423.0,133.1735,133.4135,133.1735,133.3673,22423.0
2020-12-22 14:20:00,144.52,144.58,144.26,144.27,8807.0,133.395,133.4504,133.155,133.1643,8807.0
2020-12-22 14:30:00,144.27,144.27,144.0,144.05,10121.0,133.1643,133.1643,132.9151,132.9612,10121.0
2020-12-22 14:40:00,144.02,144.2,143.96,144.19,9505.0,132.9335,133.0997,132.8781,133.0904,9505.0
2020-12-22 14:50:00,144.23,144.36,144.08,144.31,50688.0,133.1273,133.2473,132.9889,133.2012,50688.0
2020-12-22 15:00:00,144.3,144.58,144.3,144.34,32718.0,133.192,133.4504,133.192,133.2289,32718.0
2020-12-22 15:10:00,144.31,144.68,144.24,144.67,36646.0,133.2012,133.5427,133.1366,133.5335,36646.0
2020-12-22 15:20:00,144.61,144.66,144.32,144.4,57392.0,133.4781,133.5242,133.2104,133.2843,57392.0
2020-12-22 15:30:00,144.36,144.63,144.29,144.48,42621.0,133.2473,133.4966,133.1827,133.3581,42621.0
2020-12-22 15:40:00,144.48,144.58,144.29,144.29,93574.0,133.3581,133.4504,133.1827,133.1827,93574.0
2020-12-22 15:50:00,144.19,144.4,144.06,144.37,87918.0,133.0904,133.2843,132.9704,133.2566,87918.0
2020-12-23 09:30:00,144.64,144.81,144.1,144.21,47037.0,133.5058,133.6627,133.0074,133.1089,47037.0
2020-12-23 09:40:00,144.25,144.52,144.1,144.38,23105.0,133.1458,133.395,133.0074,133.2658,23105.0
2020-12-23 09:50:00,144.4,144.94,144.17,144.92,52203.0,133.2843,133.7827,133.072,133.7642,52203.0
2020-12-23 10:00:00,144.96,145.19,144.78,145.0,25453.0,133.8012,134.0134,133.635,133.8381,25453.0
2020-12-23 10:10:00,145.01,145.09,144.55,144.75,27661.0,133.8473,133.9211,133.4227,133.6073,27661.0
2020-12-23 10:20:00,144.75,145.07,144.48,144.98,93132.0,133.6073,133.9027,133.3581,133.8196,93132.0
2020-12-23 10:30:00,144.96,145.5,144.93,145.28,21998.0,133.8012,134.2996,133.7735,134.0965,21998.0
2020-12-23 10:40:00,145.18,145.37,145.09,145.29,23110.0,134.0042,134.1796,133.9211,134.1057,23110.0
2020-12-23 10:50:00,145.24,145.33,145.09,145.33,31286.0,134.0596,134.1427,133.9211,134.1427,31286.0
2020-12-23 11:00:00,145.33,145.62,145.24,145.46,32444.0,134.1427,134.4103,134.0596,134.2627,32444.0
2020-12-23 11:10:00,145.47,145.57,144.88,145.0,49683.0,134.2719,134.3642,133.7273,133.8381,49683.0
2020-12-23 11:20:00,145.0,145.1,144.7,144.75,9887.0,133.8381,133.9304,133.5612,133.6073,9887.0
2020-12-23 11:30:00,144.75,144.92,144.61,144.86,5690.0,133.6073,133.7642,133.4781,133.7088,5690.0
2020-12-23 11:40:00,144.88,145.0,144.78,144.78,6826.0,133.7273,133.8381,133.635,133.635,6826.0
2020-12-23 11:50:00,144.78,144.91,144.75,144.87,11213.0,133.635,133.755,133.6073,133.7181,11213.0
2020-12-23 12:00:00,144.84,144.86,144.52,144.66,11020.0,133.6904,133.7088,133.395,133.5242,11020.0
2020-12-23 12:10:00,144.66,144.77,144.49,144.5,12446.0,133.5242,133.6258,133.3673,133.3766,12446.0
2020-12-23 12:20:00,144.45,144.56,144.37,144.42,8198.0,133.3304,133.4319,133.2566,133.3027,8198.0
2020-12-23 12:30:00,144.45,144.6,144.43,144.58,8426.0,133.3304,133.4689,133.3119,133.4504,8426.0
2020-12-23 12:40:00,144.63,144.66,144.23,144.26,6795.0,133.4966,133.5242,133.1273,133.155,6795.0
2020-12-23 12:50:00,144.3,144.48,144.3,144.39,7361.0,133.192,133.3581,133.192,133.275,7361.0
2020-12-23 13:00:00,144.45,144.45,144.29,144.39,54103.0,133.3304,133.3304,133.1827,133.275,54103.0
2020-12-23 13:10:00,144.43,144.56,144.31,144.52,11780.0,133.3119,133.4319,133.2012,133.395,11780.0
2020-12-23 13:20:00,144.44,144.64,144.43,144.64,10074.0,133.3212,133.5058,133.3119,133.5058,10074.0
2020-12-23 13:30:00,144.57,144.74,144.51,144.7,11182.0,133.4412,133.5981,133.3858,133.5612,11182.0
2020-12-23 13:40:00,144.68,144.73,144.56,144.61,13817.0,133.5427,133.5889,133.4319,133.4781,13817.0
2020-12-23 13:50:00,144.61,144.65,144.51,144.65,7966.0,133.4781,133.515,133.3858,133.515,7966.0
2020-12-23 14:00:00,144.66,144.67,144.47,144.53,16625.0,133.5242,133.5335,133.3489,133.4043,16625.0
2020-12-23 14:10:00,144.53,144.57,144.31,144.38,9551.0,133.4043,133.4412,133.2012,133.2658,9551.0
2020-12-23 14:20:00,144.36,144.47,144.25,144.25,33162.0,133.2473,133.3489,133.1458,133.1458,33162.0
2020-12-23 14:30:00,144.26,144.45,144.26,144.33,16101.0,133.155,133.3304,133.155,133.2196,16101.0
2020-12-23 14:40:00,144.31,144.47,144.22,144.28,22237.0,133.2012,133.3489,133.1181,133.1735,22237.0
2020-12-23 14:50:00,144.26,144.26,144.0,144.01,23303.0,133.155,133.155,132.9151,132.9243,23303.0
2020-12-23 15:00:00,143.96,144.01,143.79,143.84,9731.0,132.8781,132.9243,132.7212,132.7674,9731.0
2020-12-23 15:10:00,143.88,143.9,143.74,143.81,6694.0,132.8043,132.8227,132.6751,132.7397,6694.0
2020-12-23 15:20:00,143.83,143.89,143.69,143.73,10541.0,132.7581,132.8135,132.6289,132.6658,10541.0
2020-12-23 15:30:00,143.76,143.94,143.75,143.85,7388.0,132.6935,132.8597,132.6843,132.7766,7388.0
2020-12-23 15:40:00,143.83,143.84,143.69,143.73,18333.0,132.7581,132.7674,132.6289,132.6658,18333.0
2020-12-23 15:50:00,143.71,143.76,143.08,143.08,129121.0,132.6474,132.6935,132.0659,132.0659,129121.0
2020-12-24 09:30:00,144.08,144.43,143.88,143.95,19735.0,132.9889,133.3119,132.8043,132.8689,19735.0
2020-12-24 09:40:00,143.99,144.14,143.38,143.62,11708.0,132.9058,133.0443,132.3428,132.5643,11708.0
2020-12-24 09:50:00,143.6,144.06,143.49,143.91,9680.0,132.5458,132.9704,132.4443,132.832,9680.0
2020-12-24 10:00:00,143.85,144.04,143.64,144.04,13528.0,132.7766,132.952,132.5828,132.952,13528.0
2020-12-24 10:10:00,143.93,143.94,143.46,143.68,8020.0,132.8504,132.8597,132.4166,132.6197,8020.0
2020-12-24 10:20:00,143.72,143.92,143.57,143.57,3418.0,132.6566,132.8412,132.5182,132.5182,3418.0
2020-12-24 10:30:00,143.64,143.8,143.6,143.74,4082.0,132.5828,132.7304,132.5458,132.6751,4082.0
2020-12-24 10:40:00,143.69,143.72,143.52,143.71,7295.0,132.6289,132.6566,132.472,132.6474,7295.0
2020-12-24 10:50:00,143.69,143.76,143.44,143.44,7527.0,132.6289,132.6935,132.3982,132.3982,7527.0
2020-12-24 11:00:00,143.46,143.7,143.35,143.46,11672.0,132.4166,132.6381,132.3151,132.4166,11672.0
2020-12-24 11:10:00,143.42,143.55,143.28,143.31,7191.0,132.3797,132.4997,132.2505,132.2782,7191.0
2020-12-24 11:20:00,143.31,143.41,143.01,143.11,4693.0,132.2782,132.3705,132.0013,132.0936,4693.0
2020-12-24 11:30:00,143.07,143.39,143.07,143.21,10748.0,132.0566,132.352,132.0566,132.1859,10748.0
2020-12-24 11:40:00,143.27,143.39,143.25,143.29,4743.0,132.2412,132.352,132.2228,132.2597,4743.0
2020-12-24 11:50:00,143.29,143.44,143.26,143.34,10382.0,132.2597,132.3982,132.232,132.3059,10382.0
2020-12-24 12:00:00,143.31,143.44,143.14,143.36,18953.0,132.2782,132.3982,132.1213,132.3243,18953.0
2020-12-24 12:10:00,143.33,143.55,143.32,143.47,4472.0,132.2966,132.4997,132.2874,132.4258,4472.0
2020-12-24 12:20:00,143.5,143.72,143.37,143.7,4371.0,132.4535,132.6566,132.3335,132.6381,4371.0
2020-12-24 12:30:00,143.76,143.88,143.67,143.73,7047.0,132.6935,132.8043,132.6105,132.6658,7047.0
2020-12-24 12:40:00,143.72,144.02,143.68,144.02,10695.0,132.6566,132.9335,132.6197,132.9335,10695.0
2020-12-24 12:50:00,144.06,144.48,144.02,144.35,46680.0,132.9704,133.3581,132.9335,133.2381,46680.0
2020-12-28 09:30:00,146.41,147.02,146.1,146.3,66918.0,135.1395,135.7026,134.8534,135.038,66918.0
2020-12-28 09:40:00,146.4,146.63,146.05,146.62,21483.0,135.1303,135.3426,134.8072,135.3334,21483.0
2020-12-28 09:50:00,146.67,147.4,146.51,147.34,22441.0,135.3795,136.0533,135.2318,135.9979,22441.0
2020-12-28 10:00:00,147.33,147.48,146.41,146.58,21890.0,135.9887,136.1272,135.1395,135.2964,21890.0
2020-12-28 10:10:00,146.55,146.73,146.34,146.55,15366.0,135.2688,135.4349,135.0749,135.2688,15366.0
2020-12-28 10:20:00,146.51,146.86,146.3,146.64,25201.0,135.2318,135.5549,135.038,135.3518,25201.0
2020-12-28 10:30:00,146.66,146.74,146.51,146.68,18929.0,135.3703,135.4441,135.2318,135.3887,18929.0
2020-12-28 10:40:00,146.69,146.72,146.43,146.55,37885.0,135.398,135.4257,135.158,135.2688,37885.0
2020-12-28 10:50:00,146.52,146.69,146.42,146.61,12625.0,135.2411,135.398,135.1488,135.3241,12625.0
2020-12-28 11:00:00,146.67,147.0,146.66,146.99,25285.0,135.3795,135.6841,135.3703,135.6749,25285.0
2020-12-28 11:10:00,146.99,146.99,146.65,146.66,10337.0,135.6749,135.6749,135.3611,135.3703,10337.0
2020-12-28 11:20:00,146.63,146.79,146.55,146.79,14698.0,135.3426,135.4903,135.2688,135.4903,14698.0
2020-12-28 11:30:00,146.72,146.85,146.34,146.34,9035.0,135.4257,135.5457,135.0749,135.0749,9035.0
2020-12-28 11:40:00,146.34,146.34,145.93,145.98,9631.0,135.0749,135.0749,134.6965,134.7426,9631.0
2020-12-28 11:50:00,145.96,146.01,145.45,145.47,40104.0,134.7242,134.7703,134.2534,134.2719,40104.0
2020-12-28 12:00:00,145.46,145.57,145.18,145.32,19509.0,134.2627,134.3642,134.0042,134.1334,19509.0
2020-12-28 12:10:00,145.33,145.43,145.2,145.39,12872.0,134.1427,134.235,134.0227,134.198,12872.0
2020-12-28 12:20:00,145.39,145.44,145.27,145.44,7234.0,134.198,134.2442,134.0873,134.2442,7234.0
2020-12-28 12:30:00,145.44,145.58,145.39,145.55,12090.0,134.2442,134.3734,134.198,134.3457,12090.0
2020-12-28 12:40:00,145.57,145.71,145.42,145.62,14071.0,134.3642,134.4934,134.2257,134.4103,14071.0
2020-12-28 12:50:00,145.62,145.72,145.27,145.35,15316.0,134.4103,134.5026,134.0873,134.1611,15316.0
2020-12-28 13:00:00,145.34,145.34,145.01,145.29,15383.0,134.1519,134.1519,133.8473,134.1057,15383.0
2020-12-28 13:10:00,145.27,145.36,145.1,145.12,18931.0,134.0873,134.1704,133.9304,133.9488,18931.0
2020-12-28 13:20:00,145.12,145.22,144.95,145.06,14151.0,133.9488,134.0411,133.7919,133.8935,14151.0
2020-12-28 13:30:00,145.08,145.14,144.96,145.02,11786.0,133.9119,133.9673,133.8012,133.8565,11786.0
2020-12-28 13:40:00,144.99,145.03,144.81,144.85,7114.0,133.8288,133.8658,133.6627,133.6996,7114.0
2020-12-28 13:50:00,144.85,144.99,144.84,144.88,12700.0,133.6996,133.8288,133.6904,133.7273,12700.0
2020-12-28 14:00:00,144.88,144.92,144.76,144.8,8884.0,133.7273,133.7642,133.6165,133.6535,8884.0
2020-12-28 14:10:00,144.8,144.86,144.72,144.85,6763.0,133.6535,133.7088,133.5796,133.6996,6763.0
2020-12-28 14:20:00,144.84,144.84,144.7,144.72,9997.0,133.6904,133.6904,133.5612,133.5796,9997.0
2020-12-28 14:30:00,144.73,144.74,144.48,144.48,21245.0,133.5889,133.5981,133.3581,133.3581,21245.0
2020-12-28 14:40:00,144.44,144.81,144.44,144.78,13058.0,133.3212,133.6627,133.3212,133.635,13058.0
2020-12-28 14:50:00,144.8,144.91,144.68,144.84,12137.0,133.6535,133.755,133.5427,133.6904,12137.0
2020-12-28 15:00:00,144.82,144.92,144.79,144.83,10648.0,133.6719,133.7642,133.6442,133.6812,10648.0
2020-12-28 15:10:00,144.8,144.85,144.71,144.84,10238.0,133.6535,133.6996,133.5704,133.6904,10238.0
2020-12-28 15:20:00,144.82,144.94,144.7,144.77,8851.0,133.6719,133.7827,133.5612,133.6258,8851.0
2020-12-28 15:30:00,144.75,144.83,144.49,144.62,15029.0,133.6073,133.6812,133.3673,133.4873,15029.0
2020-12-28 15:40:00,144.61,144.81,144.6,144.78,17537.0,133.4781,133.6627,133.4689,133.635,17537.0
2020-12-28 15:50:00,144.8,144.96,144.57,144.67,81045.0,133.6535,133.8012,133.4412,133.5335,81045.0
2020-12-29 09:30:00,145.18,145.24,144.67,144.89,28001.0,134.0042,134.0596,133.5335,133.7365,28001.0
2020-12-29 09:40:00,145.02,145.02,144.65,144.92,26513.0,133.8565,133.8565,133.515,133.7642,26513.0
2020-12-29 09:50:00,144.91,144.98,144.46,144.53,31796.0,133.755,133.8196,133.3396,133.4043,31796.0
2020-12-29 10:00:00,144.6,144.67,144.0,144.08,19512.0,133.4689,133.5335,132.9151,132.9889,19512.0
2020-12-29 10:10:00,144.1,144.16,143.27,143.47,19953.0,133.0074,133.0627,132.2412,132.4258,19953.0
2020-12-29 10:20:00,143.53,143.89,143.42,143.49,18720.0,132.4812,132.8135,132.3797,132.4443,18720.0
2020-12-29 10:30:00,143.55,143.94,143.52,143.84,35132.0,132.4997,132.8597,132.472,132.7674,35132.0
2020-12-29 10:40:00,143.9,144.18,143.89,144.0,16805.0,132.8227,133.0812,132.8135,132.9151,16805.0
2020-12-29 10:50:00,143.91,144.21,143.77,144.03,12932.0,132.832,133.1089,132.7028,132.9427,12932.0
2020-12-29 11:00:00,144.0,144.1,143.91,143.99,8209.0,132.9151,133.0074,132.832,132.9058,8209.0
2020-12-29 11:10:00,144.0,144.12,143.66,143.7,7376.0,132.9151,133.0258,132.6012,132.6381,7376.0
2020-12-29 11:20:00,143.66,143.87,143.56,143.82,6401.0,132.6012,132.7951,132.5089,132.7489,6401.0
2020-12-29 11:30:00,143.83,144.05,143.72,144.0,5775.0,132.7581,132.9612,132.6566,132.9151,5775.0
2020-12-29 11:40:00,143.9,143.94,143.55,143.68,18514.0,132.8227,132.8597,132.4997,132.6197,18514.0
2020-12-29 11:50:00,143.66,143.68,143.34,143.42,5891.0,132.6012,132.6197,132.3059,132.3797,5891.0
2020-12-29 12:00:00,143.4,143.46,143.26,143.43,6779.0,132.3612,132.4166,132.232,132.3889,6779.0
2020-12-29 12:10:00,143.46,143.46,142.89,142.89,11773.0,132.4166,132.4166,131.8905,131.8905,11773.0
2020-12-29 12:20:00,142.94,143.5,142.74,143.37,14669.0,131.9366,132.4535,131.752,132.3335,14669.0
2020-12-29 12:30:00,143.34,143.73,143.07,143.46,20252.0,132.3059,132.6658,132.0566,132.4166,20252.0
2020-12-29 12:40:00,143.5,143.59,143.27,143.36,8710.0,132.4535,132.5366,132.2412,132.3243,8710.0
2020-12-29 12:50:00,143.31,143.53,143.27,143.52,8064.0,132.2782,132.4812,132.2412,132.472,8064.0
2020-12-29 13:00:00,143.45,143.54,143.3,143.35,5327.0,132.4074,132.4905,132.2689,132.3151,5327.0
2020-12-29 13:10:00,143.38,143.49,143.22,143.34,13749.0,132.3428,132.4443,132.1951,132.3059,13749.0
2020-12-29 13:20:00,143.35,143.49,143.2,143.28,9510.0,132.3151,132.4443,132.1766,132.2505,9510.0
2020-12-29 13:30:00,143.34,143.36,143.16,143.2,5557.0,132.3059,132.3243,132.1397,132.1766,5557.0
2020-12-29 13:40:00,143.17,143.18,143.06,143.17,8248.0,132.1489,132.1582,132.0474,132.1489,8248.0
2020-12-29 13:50:00,143.15,143.38,143.06,143.35,9692.0,132.1305,132.3428,132.0474,132.3151,9692.0
2020-12-29 14:00:00,143.38,143.38,143.11,143.16,4471.0,132.3428,132.3428,132.0936,132.1397,4471.0
2020-12-29 14:10:00,143.13,143.18,143.03,143.13,4915.0,132.112,132.1582,132.0197,132.112,4915.0
2020-12-29 14:20:00,143.15,143.15,142.96,143.0,8370.0,132.1305,132.1305,131.9551,131.992,8370.0
2020-12-29 14:30:00,142.99,143.09,142.89,143.0,7903.0,131.9828,132.0751,131.8905,131.992,7903.0
2020-12-29 14:40:00,143.03,143.14,142.97,143.12,5717.0,132.0197,132.1213,131.9643,132.1028,5717.0
2020-12-29 14:50:00,143.14,143.36,143.13,143.19,6014.0,132.1213,132.3243,132.112,132.1674,6014.0
2020-12-29 15:00:00,143.17,143.31,143.16,143.25,7063.0,132.1489,132.2782,132.1397,132.2228,7063.0
2020-12-29 15:10:00,143.23,143.54,143.23,143.52,17176.0,132.2043,132.4905,132.2043,132.472,17176.0
2020-12-29 15:20:00,143.52,143.68,143.49,143.62,12223.0,132.472,132.6197,132.4443,132.5643,12223.0
2020-12-29 15:30:00,143.65,143.8,143.52,143.75,13969.0,132.592,132.7304,132.472,132.6843,13969.0
2020-12-29 15:40:00,143.76,143.79,143.62,143.75,18168.0,132.6935,132.7212,132.5643,132.6843,18168.0
2020-12-29 15:50:00,143.7,143.81,143.5,143.58,70806.0,132.6381,132.7397,132.4535,132.5274,70806.0
2020-12-30 09:30:00,144.65,145.58,144.5,145.5,20882.0,133.515,134.3734,133.3766,134.2996,20882.0
2020-12-30 09:40:00,145.52,146.35,145.46,146.14,16133.0,134.318,135.0841,134.2627,134.8903,16133.0
2020-12-30 09:50:00,146.14,146.5,146.13,146.42,15301.0,134.8903,135.2226,134.8811,135.1488,15301.0
2020-12-30 10:00:00,146.44,146.53,145.96,146.05,16681.0,135.1672,135.2503,134.7242,134.8072,16681.0
2020-12-30 10:10:00,146.02,146.14,145.78,145.97,8319.0,134.7796,134.8903,134.558,134.7334,8319.0
2020-12-30 10:20:00,145.99,146.45,145.96,146.41,15084.0,134.7519,135.1765,134.7242,135.1395,15084.0
2020-12-30 10:30:00,146.43,146.53,145.88,145.9,19424.0,135.158,135.2503,134.6503,134.6688,19424.0
2020-12-30 10:40:00,145.88,146.3,145.88,146.24,23313.0,134.6503,135.038,134.6503,134.9826,23313.0
2020-12-30 10:50:00,146.25,146.49,146.25,146.44,9445.0,134.9918,135.2134,134.9918,135.1672,9445.0
2020-12-30 11:00:00,146.45,146.45,146.24,146.42,5160.0,135.1765,135.1765,134.9826,135.1488,5160.0
2020-12-30 11:10:00,146.43,146.57,146.38,146.5,9123.0,135.158,135.2872,135.1118,135.2226,9123.0
2020-12-30 11:20:00,146.45,146.61,146.37,146.48,5872.0,135.1765,135.3241,135.1026,135.2041,5872.0
2020-12-30 11:30:00,146.46,146.48,146.09,146.09,14943.0,135.1857,135.2041,134.8442,134.8442,14943.0
2020-12-30 11:40:00,146.04,146.08,145.9,145.97,10915.0,134.798,134.8349,134.6688,134.7334,10915.0
2020-12-30 11:50:00,145.98,146.26,145.95,146.23,13752.0,134.7426,135.0011,134.7149,134.9734,13752.0
2020-12-30 12:00:00,146.21,146.27,146.08,146.18,11074.0,134.9549,135.0103,134.8349,134.9272,11074.0
2020-12-30 12:10:00,146.13,146.31,146.12,146.18,14283.0,134.8811,135.0472,134.8719,134.9272,14283.0
2020-12-30 12:20:00,146.21,146.28,146.09,146.19,10518.0,134.9549,135.0195,134.8442,134.9365,10518.0
2020-12-30 12:30:00,146.2,146.2,145.99,146.02,8049.0,134.9457,134.9457,134.7519,134.7796,8049.0
2020-12-30 12:40:00,146.02,146.09,145.92,146.09,6159.0,134.7796,134.8442,134.6873,134.8442,6159.0
2020-12-30 12:50:00,146.04,146.15,145.97,146.15,7408.0,134.798,134.8995,134.7334,134.8995,7408.0
2020-12-30 13:00:00,146.17,146.26,146.07,146.09,6962.0,134.918,135.0011,134.8257,134.8442,6962.0
2020-12-30 13:10:00,146.11,146.29,146.04,146.29,4378.0,134.8626,135.0288,134.798,135.0288,4378.0
2020-12-30 13:20:00,146.3,146.3,145.98,146.03,4223.0,135.038,135.038,134.7426,134.7888,4223.0
2020-12-30 13:30:00,146.03,146.12,145.97,145.97,6115.0,134.7888,134.8719,134.7334,134.7334,6115.0
2020-12-30 13:40:00,145.95,146.1,145.9,146.07,6642.0,134.7149,134.8534,134.6688,134.8257,6642.0
2020-12-30 13:50:00,146.06,146.08,145.95,145.97,5009.0,134.8165,134.8349,134.7149,134.7334,5009.0
2020-12-30 14:00:00,145.95,146.02,145.84,145.94,8633.0,134.7149,134.7796,134.6134,134.7057,8633.0
2020-12-30 14:10:00,145.99,145.99,145.82,145.89,10317.0,134.7519,134.7519,134.5949,134.6596,10317.0
2020-12-30 14:20:00,145.9,146.12,145.89,146.12,8790.0,134.6688,134.8719,134.6596,134.8719,8790.0
2020-12-30 14:30:00,146.13,146.17,145.98,146.02,5304.0,134.8811,134.918,134.7426,134.7796,5304.0
2020-12-30 14:40:00,146.06,146.13,146.01,146.07,9049.0,134.8165,134.8811,134.7703,134.8257,9049.0
2020-12-30 14:50:00,146.08,146.14,145.91,145.98,13014.0,134.8349,134.8903,134.678,134.7426,13014.0
2020-12-30 15:00:00,146.02,146.02,145.65,145.8,10810.0,134.7796,134.7796,134.438,134.5765,10810.0
2020-12-30 15:10:00,145.79,145.8,145.59,145.69,11481.0,134.5673,134.5765,134.3827,134.475,11481.0
2020-12-30 15:20:00,145.69,145.94,145.66,145.89,12812.0,134.475,134.7057,134.4473,134.6596,12812.0
2020-12-30 15:30:00,145.86,145.99,145.78,145.96,17387.0,134.6319,134.7519,134.558,134.7242,17387.0
2020-12-30 15:40:00,145.95,146.12,145.79,146.06,33562.0,134.7149,134.8719,134.5673,134.8165,33562.0
2020-12-30 15:50:00,146.12,146.39,146.1,146.26,120335.0,134.8719,135.1211,134.8534,135.0011,120335.0
2020-12-31 09:30:00,146.5,146.84,145.7,146.21,24119.0,135.2226,135.5364,134.4842,134.9549,24119.0
2020-12-31 09:40:00,146.21,146.3,145.78,146.25,11444.0,134.9549,135.038,134.558,134.9918,11444.0
2020-12-31 09:50:00,146.09,146.28,145.82,146.07,14867.0,134.8442,135.0195,134.5949,134.8257,14867.0
2020-12-31 10:00:00,146.07,146.52,146.0,146.45,15422.0,134.8257,135.2411,134.7611,135.1765,15422.0
2020-12-31 10:10:00,146.43,146.54,146.17,146.45,20129.0,135.158,135.2595,134.918,135.1765,20129.0
2020-12-31 10:20:00,146.38,146.79,146.27,146.56,12465.0,135.1118,135.4903,135.0103,135.278,12465.0
2020-12-31 10:30:00,146.58,146.97,146.56,146.97,24424.0,135.2964,135.6564,135.278,135.6564,24424.0
2020-12-31 10:40:00,146.99,147.07,146.77,146.77,20062.0,135.6749,135.7487,135.4718,135.4718,20062.0
2020-12-31 10:50:00,146.74,146.85,146.54,146.54,11768.0,135.4441,135.5457,135.2595,135.2595,11768.0
2020-12-31 11:00:00,146.57,146.69,146.49,146.59,12851.0,135.2872,135.398,135.2134,135.3057,12851.0
2020-12-31 11:10:00,146.56,146.68,146.43,146.63,7576.0,135.278,135.3887,135.158,135.3426,7576.0
2020-12-31 11:20:00,146.63,146.96,146.62,146.96,12506.0,135.3426,135.6472,135.3334,135.6472,12506.0
2020-12-31 11:30:00,146.94,147.03,146.73,146.77,11821.0,135.6287,135.7118,135.4349,135.4718,11821.0
2020-12-31 11:40:00,146.8,146.95,146.75,146.92,20261.0,135.4995,135.638,135.4534,135.6103,20261.0
2020-12-31 11:50:00,146.9,146.92,146.68,146.76,14768.0,135.5918,135.6103,135.3887,135.4626,14768.0
2020-12-31 12:00:00,146.81,146.85,146.66,146.8,10680.0,135.5087,135.5457,135.3703,135.4995,10680.0
2020-12-31 12:10:00,146.75,146.82,146.6,146.74,12250.0,135.4534,135.518,135.3149,135.4441,12250.0
2020-12-31 12:20:00,146.78,146.87,146.66,146.87,15784.0,135.481,135.5641,135.3703,135.5641,15784.0
2020-12-31 12:30:00,146.87,146.98,146.75,146.86,22329.0,135.5641,135.6657,135.4534,135.5549,22329.0
2020-12-31 12:40:00,146.81,146.98,146.79,146.9,6470.0,135.5087,135.6657,135.4903,135.5918,6470.0
2020-12-31 12:50:00,146.89,146.94,146.77,146.93,8178.0,135.5826,135.6287,135.4718,135.6195,8178.0
2020-12-31 13:00:00,146.95,147.01,146.74,146.81,18840.0,135.638,135.6933,135.4441,135.5087,18840.0
2020-12-31 13:10:00,146.76,146.84,146.72,146.82,9351.0,135.4626,135.5364,135.4257,135.518,9351.0
2020-12-31 13:20:00,146.84,146.86,146.58,146.65,7926.0,135.5364,135.5549,135.2964,135.3611,7926.0
2020-12-31 13:30:00,146.7,146.77,146.45,146.45,5754.0,135.4072,135.4718,135.1765,135.1765,5754.0
2020-12-31 13:40:00,146.47,146.61,146.38,146.53,11700.0,135.1949,135.3241,135.1118,135.2503,11700.0
2020-12-31 13:50:00,146.57,146.7,146.49,146.7,17003.0,135.2872,135.4072,135.2134,135.4072,17003.0
2020-12-31 14:00:00,146.66,146.75,146.51,146.75,57631.0,135.3703,135.4534,135.2318,135.4534,57631.0
2020-12-31 14:10:00,146.68,147.03,146.68,147.03,12620.0,135.3887,135.7118,135.3887,135.7118,12620.0
2020-12-31 14:20:00,147.05,147.07,146.88,146.94,19165.0,135.7303,135.7487,135.5734,135.6287,19165.0
2020-12-31 14:30:00,146.94,147.07,146.92,147.05,16027.0,135.6287,135.7487,135.6103,135.7303,16027.0
2020-12-31 14:40:00,147.03,147.21,147.0,147.09,25470.0,135.7118,135.8779,135.6841,135.7672,25470.0
2020-12-31 14:50:00,147.11,147.15,146.93,146.93,17150.0,135.7856,135.8226,135.6195,135.6195,17150.0
2020-12-31 15:00:00,146.96,147.27,146.9,147.24,20454.0,135.6472,135.9333,135.5918,135.9056,20454.0
2020-12-31 15:10:00,147.23,147.37,147.2,147.25,19839.0,135.8964,136.0256,135.8687,135.9149,19839.0
2020-12-31 15:20:00,147.28,147.3,147.14,147.16,21239.0,135.9426,135.961,135.8133,135.8318,21239.0
2020-12-31 15:30:00,147.16,147.36,147.11,147.36,21304.0,135.8318,136.0164,135.7856,136.0164,21304.0
2020-12-31 15:40:00,147.33,147.41,147.17,147.4,32654.0,135.9887,136.0626,135.841,136.0533,32654.0
2020-12-31 15:50:00,147.41,147.83,147.38,147.6,170802.0,136.0626,136.4502,136.0349,136.2379,170802.0
2021-01-04 09:30:00,148.21,149.44,148.0,149.13,96873.0,136.801,137.9363,136.6071,137.6501,96873.0
2021-01-04 09:40:00,149.22,150.09,149.0,149.96,46381.0,137.7332,138.5362,137.5302,138.4163,46381.0
2021-01-04 09:50:00,150.07,150.31,149.53,149.91,84015.0,138.5178,138.7393,138.0194,138.3701,84015.0
2021-01-04 10:00:00,149.96,150.04,149.43,149.86,57202.0,138.4163,138.4901,137.9271,138.324,57202.0
2021-01-04 10:10:00,149.85,150.43,149.69,150.43,53404.0,138.3147,138.8501,138.167,138.8501,53404.0
2021-01-04 10:20:00,150.35,150.55,150.13,150.2,29123.0,138.7762,138.9608,138.5732,138.6378,29123.0
2021-01-04 10:30:00,150.25,150.28,149.29,149.42,42177.0,138.6839,138.7116,137.7978,137.9178,42177.0
2021-01-04 10:40:00,149.41,149.41,148.46,148.53,36611.0,137.9086,137.9086,137.0317,137.0963,36611.0
2021-01-04 10:50:00,148.58,148.59,147.35,147.39,44689.0,137.1425,137.1517,136.0072,136.0441,44689.0
2021-01-04 11:00:00,147.35,147.6,146.3,146.33,37862.0,136.0072,136.2379,135.038,135.0657,37862.0
2021-01-04 11:10:00,146.37,146.91,146.19,146.66,41070.0,135.1026,135.601,134.9365,135.3703,41070.0
2021-01-04 11:20:00,146.66,146.8,146.22,146.8,29827.0,135.3703,135.4995,134.9642,135.4995,29827.0
2021-01-04 11:30:00,146.8,146.8,146.03,146.5,26185.0,135.4995,135.4995,134.7888,135.2226,26185.0
2021-01-04 11:40:00,146.45,146.67,146.09,146.09,24817.0,135.1765,135.3795,134.8442,134.8442,24817.0
2021-01-04 11:50:00,146.19,146.34,145.34,145.34,19597.0,134.9365,135.0749,134.1519,134.1519,19597.0
2021-01-04 12:00:00,145.42,145.59,144.77,144.77,25268.0,134.2257,134.3827,133.6258,133.6258,25268.0
2021-01-04 12:10:00,144.94,145.22,144.62,145.1,21140.0,133.7827,134.0411,133.4873,133.9304,21140.0
2021-01-04 12:20:00,145.09,145.41,144.91,145.33,16763.0,133.9211,134.2165,133.755,134.1427,16763.0
2021-01-04 12:30:00,145.29,145.59,145.0,145.26,20912.0,134.1057,134.3827,133.8381,134.0781,20912.0
2021-01-04 12:40:00,145.27,145.3,144.74,144.84,11460.0,134.0873,134.115,133.5981,133.6904,11460.0
2021-01-04 12:50:00,144.8,145.65,144.76,145.59,14008.0,133.6535,134.438,133.6165,134.3827,14008.0
2021-01-04 13:00:00,145.56,145.64,145.4,145.5,11801.0,134.355,134.4288,134.2073,134.2996,11801.0
2021-01-04 13:10:00,145.45,146.15,145.43,146.0,20571.0,134.2534,134.8995,134.235,134.7611,20571.0
2021-01-04 13:20:00,146.03,146.53,145.99,146.47,13016.0,134.7888,135.2503,134.7519,135.1949,13016.0
2021-01-04 13:30:00,146.44,146.45,145.98,146.37,14816.0,135.1672,135.1765,134.7426,135.1026,14816.0
2021-01-04 13:40:00,146.4,146.52,146.29,146.31,15901.0,135.1303,135.2411,135.0288,135.0472,15901.0
2021-01-04 13:50:00,146.34,146.51,146.3,146.43,15254.0,135.0749,135.2318,135.038,135.158,15254.0
2021-01-04 14:00:00,146.45,146.45,145.98,145.99,13052.0,135.1765,135.1765,134.7426,134.7519,13052.0
2021-01-04 14:10:00,146.07,146.35,145.81,146.3,19842.0,134.8257,135.0841,134.5857,135.038,19842.0
2021-01-04 14:20:00,146.35,146.47,146.05,146.12,19055.0,135.0841,135.1949,134.8072,134.8719,19055.0
2021-01-04 14:30:00,146.06,146.12,145.6,145.61,10936.0,134.8165,134.8719,134.3919,134.4011,10936.0
2021-01-04 14:40:00,145.65,145.69,145.25,145.25,11536.0,134.438,134.475,134.0688,134.0688,11536.0
2021-01-04 14:50:00,145.33,145.87,145.09,145.86,12834.0,134.1427,134.6411,133.9211,134.6319,12834.0
2021-01-04 15:00:00,145.88,145.9,145.42,145.54,14298.0,134.6503,134.6688,134.2257,134.3365,14298.0
2021-01-04 15:10:00,145.64,145.89,145.53,145.69,17267.0,134.4288,134.6596,134.3273,134.475,17267.0
2021-01-04 15:20:00,145.69,145.69,145.46,145.55,18201.0,134.475,134.475,134.2627,134.3457,18201.0
2021-01-04 15:30:00,145.55,146.03,145.28,146.01,26294.0,134.3457,134.7888,134.0965,134.7703,26294.0
2021-01-04 15:40:00,146.05,146.23,145.76,146.17,28996.0,134.8072,134.9734,134.5396,134.918,28996.0
2021-01-04 15:50:00,146.36,146.37,145.85,145.96,151344.0,135.0934,135.1026,134.6226,134.7242,151344.0
2021-01-05 09:30:00,145.61,146.74,145.14,146.49,31049.0,134.4011,135.4441,133.9673,135.2134,31049.0
2021-01-05 09:40:00,146.66,147.09,146.33,146.55,9842.0,135.3703,135.7672,135.0657,135.2688,9842.0
2021-01-05 09:50:00,146.63,147.13,146.54,146.67,20071.0,135.3426,135.8041,135.2595,135.3795,20071.0
2021-01-05 10:00:00,146.74,147.25,146.54,147.03,12043.0,135.4441,135.9149,135.2595,135.7118,12043.0
2021-01-05 10:10:00,147.0,147.26,146.69,146.75,22111.0,135.6841,135.9241,135.398,135.4534,22111.0
2021-01-05 10:20:00,146.75,146.94,146.61,146.9,9198.0,135.4534,135.6287,135.3241,135.5918,9198.0
2021-01-05 10:30:00,146.87,146.87,146.42,146.42,9117.0,135.5641,135.5641,135.1488,135.1488,9117.0
2021-01-05 10:40:00,146.45,146.86,146.16,146.66,33020.0,135.1765,135.5549,134.9088,135.3703,33020.0
2021-01-05 10:50:00,146.69,147.04,146.44,146.54,14050.0,135.398,135.721,135.1672,135.2595,14050.0
2021-01-05 11:00:00,146.51,146.86,146.45,146.65,12365.0,135.2318,135.5549,135.1765,135.3611,12365.0
2021-01-05 11:10:00,146.72,146.85,146.5,146.77,13689.0,135.4257,135.5457,135.2226,135.4718,13689.0
2021-01-05 11:20:00,146.64,147.4,146.62,147.4,21517.0,135.3518,136.0533,135.3334,136.0533,21517.0
2021-01-05 11:30:00,147.39,147.41,147.19,147.26,14179.0,136.0441,136.0626,135.8595,135.9241,14179.0
2021-01-05 11:40:00,147.29,147.39,147.07,147.16,9185.0,135.9518,136.0441,135.7487,135.8318,9185.0
2021-01-05 11:50:00,147.19,147.44,147.13,147.4,14164.0,135.8595,136.0902,135.8041,136.0533,14164.0
2021-01-05 12:00:00,147.44,147.62,147.33,147.45,8717.0,136.0902,136.2564,135.9887,136.0995,8717.0
2021-01-05 12:10:00,147.44,147.54,146.79,146.96,8255.0,136.0902,136.1825,135.4903,135.6472,8255.0
2021-01-05 12:20:00,146.96,146.96,146.65,146.68,10287.0,135.6472,135.6472,135.3611,135.3887,10287.0
2021-01-05 12:30:00,146.77,146.89,146.68,146.89,8192.0,135.4718,135.5826,135.3887,135.5826,8192.0
2021-01-05 12:40:00,146.86,146.9,146.59,146.59,8561.0,135.5549,135.5918,135.3057,135.3057,8561.0
2021-01-05 12:50:00,146.57,147.12,146.55,147.1,19161.0,135.2872,135.7949,135.2688,135.7764,19161.0
2021-01-05 13:00:00,147.14,147.29,147.12,147.27,8204.0,135.8133,135.9518,135.7949,135.9333,8204.0
2021-01-05 13:10:00,147.27,147.33,147.14,147.22,8780.0,135.9333,135.9887,135.8133,135.8872,8780.0
2021-01-05 13:20:00,147.2,147.27,147.03,147.24,14510.0,135.8687,135.9333,135.7118,135.9056,14510.0
2021-01-05 13:30:00,147.32,147.4,147.26,147.34,10645.0,135.9795,136.0533,135.9241,135.9979,10645.0
2021-01-05 13:40:00,147.38,147.43,147.32,147.34,9097.0,136.0349,136.081,135.9795,135.9979,9097.0
2021-01-05 13:50:00,147.36,147.56,147.35,147.52,7899.0,136.0164,136.201,136.0072,136.1641,7899.0
2021-01-05 14:00:00,147.55,148.01,147.53,147.98,14462.0,136.1918,136.6164,136.1733,136.5887,14462.0
2021-01-05 14:10:00,147.97,148.15,147.91,147.97,23839.0,136.5794,136.7456,136.5241,136.5794,23839.0
2021-01-05 14:20:00,147.97,148.19,147.93,148.14,14836.0,136.5794,136.7825,136.5425,136.7364,14836.0
2021-01-05 14:30:00,148.2,148.36,147.93,148.01,17715.0,136.7917,136.9394,136.5425,136.6164,17715.0
2021-01-05 14:40:00,148.04,148.13,147.98,148.05,14593.0,136.6441,136.7271,136.5887,136.6533,14593.0
2021-01-05 14:50:00,148.02,148.03,147.74,147.86,12519.0,136.6256,136.6348,136.3671,136.4779,12519.0
2021-01-05 15:00:00,147.88,148.0,147.83,147.92,17363.0,136.4964,136.6071,136.4502,136.5333,17363.0
2021-01-05 15:10:00,147.92,147.92,147.69,147.75,13710.0,136.5333,136.5333,136.321,136.3764,13710.0
2021-01-05 15:20:00,147.75,147.76,147.48,147.53,31459.0,136.3764,136.3856,136.1272,136.1733,31459.0
2021-01-05 15:30:00,147.52,147.84,147.49,147.75,20647.0,136.1641,136.4595,136.1364,136.3764,20647.0
2021-01-05 15:40:00,147.75,148.41,147.7,148.32,65742.0,136.3764,136.9856,136.3302,136.9025,65742.0
2021-01-05 15:50:00,148.28,148.67,148.22,148.6,158151.0,136.8656,137.2256,136.8102,137.1609,158151.0
2021-01-06 09:30:00,147.64,150.05,147.11,150.0,59448.0,136.2748,138.4993,135.7856,138.4532,59448.0
2021-01-06 09:40:00,150.11,150.66,149.37,150.47,37608.0,138.5547,139.0624,137.8717,138.887,37608.0
2021-01-06 09:50:00,150.41,150.98,150.22,150.4,35278.0,138.8316,139.3577,138.6562,138.8224,35278.0
2021-01-06 10:00:00,150.38,150.49,149.66,150.44,35067.0,138.8039,138.9055,138.1393,138.8593,35067.0
2021-01-06 10:10:00,150.48,150.74,150.24,150.49,44856.0,138.8962,139.1362,138.6747,138.9055,44856.0
2021-01-06 10:20:00,150.49,150.76,150.29,150.54,32700.0,138.9055,139.1547,138.7209,138.9516,32700.0
2021-01-06 10:30:00,150.51,151.31,150.46,151.2,35224.0,138.9239,139.6623,138.8778,139.5608,35224.0
2021-01-06 10:40:00,151.19,151.51,151.13,151.49,41546.0,139.5516,139.8469,139.4962,139.8285,41546.0
2021-01-06 10:50:00,151.45,151.56,151.14,151.16,24844.0,139.7916,139.8931,139.5054,139.5239,24844.0
2021-01-06 11:00:00,151.16,151.21,150.59,150.65,25804.0,139.5239,139.57,138.9978,139.0531,25804.0
2021-01-06 11:10:00,150.71,151.16,150.55,151.16,25128.0,139.1085,139.5239,138.9608,139.5239,25128.0
2021-01-06 11:20:00,151.14,151.36,150.88,151.3,35159.0,139.5054,139.7085,139.2654,139.6531,35159.0
2021-01-06 11:30:00,151.31,151.47,150.68,150.83,14537.0,139.6623,139.81,139.0808,139.2193,14537.0
2021-01-06 11:40:00,150.87,151.09,150.83,151.01,21911.0,139.2562,139.4593,139.2193,139.3854,21911.0
2021-01-06 11:50:00,150.97,151.17,150.8,151.15,11756.0,139.3485,139.5331,139.1916,139.5147,11756.0
2021-01-06 12:00:00,151.16,151.7,151.09,151.42,28420.0,139.5239,140.0223,139.4593,139.7639,28420.0
2021-01-06 12:10:00,151.46,151.54,151.21,151.42,33546.0,139.8008,139.8746,139.57,139.7639,33546.0
2021-01-06 12:20:00,151.44,151.48,151.2,151.37,10441.0,139.7823,139.8192,139.5608,139.7177,10441.0
2021-01-06 12:30:00,151.45,151.54,151.2,151.23,23319.0,139.7916,139.8746,139.5608,139.5885,23319.0
2021-01-06 12:40:00,151.24,151.32,151.14,151.25,13585.0,139.5977,139.6716,139.5054,139.607,13585.0
2021-01-06 12:50:00,151.3,151.42,151.14,151.18,20947.0,139.6531,139.7639,139.5054,139.5423,20947.0
2021-01-06 13:00:00,151.24,151.36,150.98,151.09,14273.0,139.5977,139.7085,139.3577,139.4593,14273.0
2021-01-06 13:10:00,151.1,151.31,150.84,150.87,19030.0,139.4685,139.6623,139.2285,139.2562,19030.0
2021-01-06 13:20:00,150.87,150.87,150.29,150.3,18394.0,139.2562,139.2562,138.7209,138.7301,18394.0
2021-01-06 13:30:00,150.32,150.75,150.32,150.66,20038.0,138.7485,139.1454,138.7485,139.0624,20038.0
2021-01-06 13:40:00,150.68,152.29,150.65,151.78,86261.0,139.0808,140.5669,139.0531,140.0962,86261.0
2021-01-06 13:50:00,151.71,152.0,151.64,151.77,16435.0,140.0315,140.2992,139.9669,140.0869,16435.0
2021-01-06 14:00:00,151.76,151.94,151.62,151.73,15485.0,140.0777,140.2438,139.9485,140.05,15485.0
2021-01-06 14:10:00,151.68,151.83,150.85,150.85,21536.0,140.0039,140.1423,139.2377,139.2377,21536.0
2021-01-06 14:20:00,150.85,151.24,150.41,150.47,30895.0,139.2377,139.5977,138.8316,138.887,30895.0
2021-01-06 14:30:00,150.4,151.12,150.23,150.4,35578.0,138.8224,139.487,138.6655,138.8224,35578.0
2021-01-06 14:40:00,150.34,150.79,150.08,150.15,37377.0,138.767,139.1824,138.527,138.5916,37377.0
2021-01-06 14:50:00,150.14,150.59,149.8,150.42,35652.0,138.5824,138.9978,138.2686,138.8408,35652.0
2021-01-06 15:00:00,150.35,150.38,149.86,149.99,20224.0,138.7762,138.8039,138.324,138.4439,20224.0
2021-01-06 15:10:00,150.07,150.58,149.87,150.15,38853.0,138.5178,138.9885,138.3332,138.5916,38853.0
2021-01-06 15:20:00,150.17,150.34,149.35,149.95,48203.0,138.6101,138.767,137.8532,138.407,48203.0
2021-01-06 15:30:00,149.95,150.07,149.26,149.3,36547.0,138.407,138.5178,137.7701,137.8071,36547.0
2021-01-06 15:40:00,149.2,149.69,149.13,149.44,55132.0,137.7148,138.167,137.6501,137.9363,55132.0
2021-01-06 15:50:00,149.47,149.47,148.93,149.26,147926.0,137.964,137.964,137.4655,137.7701,147926.0
2021-01-07 09:30:00,151.76,152.0,151.14,151.72,112512.0,140.0777,140.2992,139.5054,140.0408,112512.0
2021-01-07 09:40:00,151.82,152.0,151.5,151.94,64679.0,140.1331,140.2992,139.8377,140.2438,64679.0
2021-01-07 09:50:00,151.91,152.52,151.69,152.51,25910.0,140.2161,140.7792,140.0131,140.77,25910.0
2021-01-07 10:00:00,152.61,153.36,152.36,153.15,42332.0,140.8623,141.5545,140.6315,141.3607,42332.0
2021-01-07 10:10:00,153.11,153.76,152.9,153.58,38838.0,141.3238,141.9237,141.1299,141.7576,38838.0
2021-01-07 10:20:00,153.54,153.75,153.1,153.54,88671.0,141.7207,141.9145,141.3145,141.7207,88671.0
2021-01-07 10:30:00,153.5,153.84,153.49,153.67,19619.0,141.6838,141.9976,141.6745,141.8407,19619.0
2021-01-07 10:40:00,153.6,153.72,153.46,153.72,30195.0,141.7761,141.8868,141.6468,141.8868,30195.0
2021-01-07 10:50:00,153.72,153.92,153.58,153.89,101150.0,141.8868,142.0714,141.7576,142.0437,101150.0
2021-01-07 11:00:00,153.89,154.28,153.89,154.06,37044.0,142.0437,142.4037,142.0437,142.2006,37044.0
2021-01-07 11:10:00,154.06,154.09,153.75,153.81,18054.0,142.2006,142.2283,141.9145,141.9699,18054.0
2021-01-07 11:20:00,153.8,154.06,153.8,153.86,24529.0,141.9607,142.2006,141.9607,142.016,24529.0
2021-01-07 11:30:00,153.91,154.14,153.8,154.05,28118.0,142.0622,142.2745,141.9607,142.1914,28118.0
2021-01-07 11:40:00,154.03,154.2,153.85,153.85,30841.0,142.173,142.3299,142.0068,142.0068,30841.0
2021-01-07 11:50:00,153.75,153.79,153.19,153.27,15905.0,141.9145,141.9514,141.3976,141.4715,15905.0
2021-01-07 12:00:00,153.28,153.35,153.13,153.29,13623.0,141.4807,141.5453,141.3422,141.4899,13623.0
2021-01-07 12:10:00,153.34,153.55,153.23,153.45,21329.0,141.5361,141.7299,141.4345,141.6376,21329.0
2021-01-07 12:20:00,153.47,153.76,153.43,153.75,11813.0,141.6561,141.9237,141.6191,141.9145,11813.0
2021-01-07 12:30:00,153.76,154.26,153.65,154.15,45357.0,141.9237,142.3852,141.8222,142.2837,45357.0
2021-01-07 12:40:00,154.2,154.21,153.83,153.84,13621.0,142.3299,142.3391,141.9883,141.9976,13621.0
2021-01-07 12:50:00,153.85,154.01,153.67,153.92,17677.0,142.0068,142.1545,141.8407,142.0714,17677.0
2021-01-07 13:00:00,153.92,153.92,153.35,153.38,12597.0,142.0714,142.0714,141.5453,141.573,12597.0
2021-01-07 13:10:00,153.38,154.06,153.37,154.05,18325.0,141.573,142.2006,141.5638,142.1914,18325.0
2021-01-07 13:20:00,154.01,154.22,153.92,154.05,19153.0,142.1545,142.3483,142.0714,142.1914,19153.0
2021-01-07 13:30:00,154.08,154.23,153.98,154.17,17834.0,142.2191,142.3576,142.1268,142.3022,17834.0
2021-01-07 13:40:00,154.19,154.33,154.1,154.31,17911.0,142.3206,142.4499,142.2376,142.4314,17911.0
2021-01-07 13:50:00,154.25,154.79,154.24,154.75,72454.0,142.376,142.8744,142.3668,142.8375,72454.0
2021-01-07 14:00:00,154.74,154.92,154.64,154.8,41620.0,142.8283,142.9944,142.736,142.8837,41620.0
2021-01-07 14:10:00,154.78,154.92,154.63,154.92,33401.0,142.8652,142.9944,142.7268,142.9944,33401.0
2021-01-07 14:20:00,154.91,155.2,154.88,154.96,38364.0,142.9852,143.2529,142.9575,143.0314,38364.0
2021-01-07 14:30:00,154.96,155.22,154.92,155.12,25161.0,143.0314,143.2713,142.9944,143.179,25161.0
2021-01-07 14:40:00,155.16,155.27,154.97,154.99,27321.0,143.216,143.3175,143.0406,143.0591,27321.0
2021-01-07 14:50:00,154.96,154.99,154.74,154.81,28856.0,143.0314,143.0591,142.8283,142.8929,28856.0
2021-01-07 15:00:00,154.86,155.02,154.81,154.84,28144.0,142.9391,143.0867,142.8929,142.9206,28144.0
2021-01-07 15:10:00,154.9,155.17,154.84,155.15,25845.0,142.976,143.2252,142.9206,143.2067,25845.0
2021-01-07 15:20:00,155.08,155.47,155.08,155.45,24293.0,143.1421,143.5021,143.1421,143.4836,24293.0
2021-01-07 15:30:00,155.44,155.44,155.2,155.34,29598.0,143.4744,143.4744,143.2529,143.3821,29598.0
2021-01-07 15:40:00,155.35,155.89,155.35,155.73,58525.0,143.3913,143.8898,143.3913,143.7421,58525.0
2021-01-07 15:50:00,155.73,156.21,155.47,155.47,126210.0,143.7421,144.1851,143.5021,143.5021,126210.0
2021-01-08 09:30:00,156.02,158.93,156.02,158.48,197783.0,144.0098,146.6958,144.0098,146.2804,197783.0
2021-01-08 09:40:00,158.49,159.81,158.16,159.56,154955.0,146.2896,147.508,145.985,147.2773,154955.0
2021-01-08 09:50:00,159.56,159.72,158.46,158.85,49678.0,147.2773,147.4249,146.2619,146.6219,49678.0
2021-01-08 10:00:00,158.78,159.11,158.6,158.62,66298.0,146.5573,146.8619,146.3912,146.4096,66298.0
2021-01-08 10:10:00,158.66,158.71,158.0,158.26,80297.0,146.4465,146.4927,145.8373,146.0773,80297.0
2021-01-08 10:20:00,158.29,158.29,157.25,157.45,74083.0,146.105,146.105,145.1451,145.3297,74083.0
2021-01-08 10:30:00,157.45,158.25,157.33,158.25,166860.0,145.3297,146.0681,145.2189,146.0681,166860.0
2021-01-08 10:40:00,158.3,158.72,158.13,158.67,79969.0,146.1143,146.5019,145.9573,146.4558,79969.0
2021-01-08 10:50:00,158.7,159.23,158.57,159.18,70870.0,146.4835,146.9727,146.3635,146.9265,70870.0
2021-01-08 11:00:00,159.22,159.36,158.89,158.89,50766.0,146.9634,147.0927,146.6588,146.6588,50766.0
2021-01-08 11:10:00,158.91,159.16,158.58,158.84,23182.0,146.6773,146.9081,146.3727,146.6127,23182.0
2021-01-08 11:20:00,158.84,159.18,158.73,159.13,35812.0,146.6127,146.9265,146.5112,146.8804,35812.0
2021-01-08 11:30:00,159.13,159.25,158.79,158.99,93948.0,146.8804,146.9911,146.5665,146.7511,93948.0
2021-01-08 11:40:00,159.03,159.19,158.89,159.03,23347.0,146.7881,146.9357,146.6588,146.7881,23347.0
2021-01-08 11:50:00,158.97,159.01,158.37,158.68,97455.0,146.7327,146.7696,146.1789,146.465,97455.0
2021-01-08 12:00:00,158.73,158.74,158.4,158.65,29851.0,146.5112,146.5204,146.2066,146.4373,29851.0
2021-01-08 12:10:00,158.66,158.88,158.56,158.56,19302.0,146.4465,146.6496,146.3542,146.3542,19302.0
2021-01-08 12:20:00,158.5,158.5,158.09,158.28,28972.0,146.2989,146.2989,145.9204,146.0958,28972.0
2021-01-08 12:30:00,158.27,158.33,158.1,158.21,21711.0,146.0866,146.1419,145.9296,146.0312,21711.0
2021-01-08 12:40:00,158.2,158.25,157.52,157.59,62618.0,146.022,146.0681,145.3943,145.4589,62618.0
2021-01-08 12:50:00,157.58,157.86,157.55,157.83,43010.0,145.4497,145.7081,145.422,145.6804,43010.0
2021-01-08 13:00:00,157.8,158.27,157.6,158.23,39332.0,145.6527,146.0866,145.4681,146.0496,39332.0
2021-01-08 13:10:00,158.27,158.36,157.4,157.4,18777.0,146.0866,146.1696,145.2835,145.2835,18777.0
2021-01-08 13:20:00,157.45,157.46,156.4,157.06,63820.0,145.3297,145.3389,144.3605,144.9697,63820.0
2021-01-08 13:30:00,157.06,157.2,156.3,156.86,49384.0,144.9697,145.0989,144.2682,144.7851,49384.0
2021-01-08 13:40:00,156.85,156.9,156.1,156.86,68073.0,144.7759,144.822,144.0836,144.7851,68073.0
2021-01-08 13:50:00,156.86,157.22,156.63,156.7,54462.0,144.7851,145.1174,144.5728,144.6374,54462.0
2021-01-08 14:00:00,156.71,157.1,156.7,156.95,243692.0,144.6466,145.0066,144.6374,144.8682,243692.0
2021-01-08 14:10:00,156.92,157.4,156.43,156.82,60335.0,144.8405,145.2835,144.3882,144.7482,60335.0
2021-01-08 14:20:00,156.84,156.85,156.33,156.65,28197.0,144.7666,144.7759,144.2959,144.5913,28197.0
2021-01-08 14:30:00,156.64,156.7,156.25,156.28,46735.0,144.582,144.6374,144.2221,144.2498,46735.0
2021-01-08 14:40:00,156.28,156.28,155.82,156.13,37434.0,144.2498,144.2498,143.8252,144.1113,37434.0
2021-01-08 14:50:00,156.17,156.99,156.17,156.7,43868.0,144.1482,144.9051,144.1482,144.6374,43868.0
2021-01-08 15:00:00,156.7,156.93,156.62,156.91,22753.0,144.6374,144.8497,144.5636,144.8313,22753.0
2021-01-08 15:10:00,156.87,156.98,156.55,156.74,27416.0,144.7943,144.8959,144.499,144.6743,27416.0
2021-01-08 15:20:00,156.7,156.7,156.14,156.34,35495.0,144.6374,144.6374,144.1205,144.3051,35495.0
2021-01-08 15:30:00,156.32,156.62,156.27,156.47,42607.0,144.2867,144.5636,144.2405,144.4251,42607.0
2021-01-08 15:40:00,156.47,156.91,156.45,156.57,62125.0,144.4251,144.8313,144.4067,144.5174,62125.0
2021-01-08 15:50:00,156.6,156.93,156.42,156.85,168739.0,144.5451,144.8497,144.379,144.7759,168739.0
2021-01-11 09:30:00,155.91,156.51,155.01,155.72,80336.0,143.9082,144.462,143.0775,143.7329,80336.0
2021-01-11 09:40:00,155.69,156.37,155.34,155.89,19501.0,143.7052,144.3328,143.3821,143.8898,19501.0
2021-01-11 09:50:00,155.65,156.58,155.55,156.45,23175.0,143.6682,144.5267,143.5759,144.4067,23175.0
2021-01-11 10:00:00,156.46,156.56,156.03,156.39,24389.0,144.4159,144.5082,144.019,144.3513,24389.0
2021-01-11 10:10:00,156.37,156.85,156.09,156.4,16759.0,144.3328,144.7759,144.0744,144.3605,16759.0
2021-01-11 10:20:00,156.49,157.01,156.31,156.81,11232.0,144.4436,144.9236,144.2774,144.739,11232.0
2021-01-11 10:30:00,156.76,157.53,156.68,157.53,16320.0,144.6928,145.4035,144.619,145.4035,16320.0
2021-01-11 10:40:00,157.53,157.58,156.9,157.05,31040.0,145.4035,145.4497,144.822,144.9605,31040.0
2021-01-11 10:50:00,157.04,157.81,157.04,157.64,26387.0,144.9512,145.662,144.9512,145.5051,26387.0
2021-01-11 11:00:00,157.59,157.81,157.54,157.68,19723.0,145.4589,145.662,145.4128,145.542,19723.0
2021-01-11 11:10:00,157.66,157.68,157.06,157.53,18207.0,145.5235,145.542,144.9697,145.4035,18207.0
2021-01-11 11:20:00,157.59,158.1,157.53,157.91,8813.0,145.4589,145.9296,145.4035,145.7543,8813.0
2021-01-11 11:30:00,157.85,158.11,157.71,157.81,19341.0,145.6989,145.9389,145.5697,145.662,19341.0
2021-01-11 11:40:00,157.93,158.14,157.68,158.02,51354.0,145.7727,145.9666,145.542,145.8558,51354.0
2021-01-11 11:50:00,158.1,158.28,157.94,158.27,21083.0,145.9296,146.0958,145.782,146.0866,21083.0
2021-01-11 12:00:00,158.33,158.48,158.03,158.43,49322.0,146.1419,146.2804,145.865,146.2342,49322.0
2021-01-11 12:10:00,158.45,158.47,157.77,157.82,31456.0,146.2527,146.2712,145.6251,145.6712,31456.0
2021-01-11 12:20:00,157.86,158.67,157.82,158.66,25339.0,145.7081,146.4558,145.6712,146.4465,25339.0
2021-01-11 12:30:00,158.71,159.1,158.47,158.99,43774.0,146.4927,146.8527,146.2712,146.7511,43774.0
2021-01-11 12:40:00,158.98,159.07,158.55,158.6,47332.0,146.7419,146.825,146.345,146.3912,47332.0
2021-01-11 12:50:00,158.61,158.79,158.39,158.45,14620.0,146.4004,146.5665,146.1973,146.2527,14620.0
2021-01-11 13:00:00,158.49,159.09,158.48,158.95,33290.0,146.2896,146.8434,146.2804,146.7142,33290.0
2021-01-11 13:10:00,158.95,159.2,158.88,158.94,44373.0,146.7142,146.945,146.6496,146.705,44373.0
2021-01-11 13:20:00,158.94,158.98,158.5,158.58,65179.0,146.705,146.7419,146.2989,146.3727,65179.0
2021-01-11 13:30:00,158.62,158.86,158.56,158.82,15801.0,146.4096,146.6311,146.3542,146.5942,15801.0
2021-01-11 13:40:00,158.81,158.84,158.48,158.56,50801.0,146.585,146.6127,146.2804,146.3542,50801.0
2021-01-11 13:50:00,158.58,158.79,158.53,158.66,25777.0,146.3727,146.5665,146.3265,146.4465,25777.0
2021-01-11 14:00:00,158.57,158.58,158.31,158.48,25138.0,146.3635,146.3727,146.1235,146.2804,25138.0
2021-01-11 14:10:00,158.5,158.7,158.41,158.41,22144.0,146.2989,146.4835,146.2158,146.2158,22144.0
2021-01-11 14:20:00,158.41,158.53,158.3,158.42,18094.0,146.2158,146.3265,146.1143,146.225,18094.0
2021-01-11 14:30:00,158.37,158.45,157.68,157.78,27571.0,146.1789,146.2527,145.542,145.6343,27571.0
2021-01-11 14:40:00,157.78,158.16,157.78,158.0,21776.0,145.6343,145.985,145.6343,145.8373,21776.0
2021-01-11 14:50:00,158.0,158.39,157.98,158.36,32284.0,145.8373,146.1973,145.8189,146.1696,32284.0
2021-01-11 15:00:00,158.36,158.38,157.98,157.99,29192.0,146.1696,146.1881,145.8189,145.8281,29192.0
2021-01-11 15:10:00,157.97,158.09,157.83,157.97,29842.0,145.8097,145.9204,145.6804,145.8097,29842.0
2021-01-11 15:20:00,157.96,158.12,157.61,157.95,33262.0,145.8004,145.9481,145.4774,145.7912,33262.0
2021-01-11 15:30:00,157.98,158.35,157.95,158.14,70028.0,145.8189,146.1604,145.7912,145.9666,70028.0
2021-01-11 15:40:00,158.11,158.68,158.11,158.59,58550.0,145.9389,146.465,145.9389,146.3819,58550.0
2021-01-11 15:50:00,158.62,158.79,158.2,158.29,197057.0,146.4096,146.5665,146.022,146.105,197057.0
2021-01-12 09:30:00,157.01,158.54,156.52,158.0,102918.0,144.9236,146.3358,144.4713,145.8373,102918.0
2021-01-12 09:40:00,157.84,157.92,156.94,157.7,40660.0,145.6897,145.7635,144.8589,145.5604,40660.0
2021-01-12 09:50:00,157.7,158.19,157.3,157.94,48636.0,145.5604,146.0127,145.1912,145.782,48636.0
2021-01-12 10:00:00,157.94,158.08,157.21,157.38,57803.0,145.782,145.9112,145.1082,145.2651,57803.0
2021-01-12 10:10:00,157.38,157.94,157.35,157.88,55669.0,145.2651,145.782,145.2374,145.7266,55669.0
2021-01-12 10:20:00,157.88,158.35,157.69,157.72,59350.0,145.7266,146.1604,145.5512,145.5789,59350.0
2021-01-12 10:30:00,157.83,158.23,157.56,158.23,30696.0,145.6804,146.0496,145.4312,146.0496,30696.0
2021-01-12 10:40:00,158.22,158.48,157.89,158.07,36078.0,146.0404,146.2804,145.7358,145.902,36078.0
2021-01-12 10:50:00,158.12,158.26,157.66,157.7,19687.0,145.9481,146.0773,145.5235,145.5604,19687.0
2021-01-12 11:00:00,157.65,158.29,157.57,158.18,25517.0,145.5143,146.105,145.4404,146.0035,25517.0
2021-01-12 11:10:00,158.22,158.54,158.11,158.43,34304.0,146.0404,146.3358,145.9389,146.2342,34304.0
2021-01-12 11:20:00,158.35,158.7,158.29,158.56,46599.0,146.1604,146.4835,146.105,146.3542,46599.0
2021-01-12 11:30:00,158.64,158.64,158.13,158.14,17094.0,146.4281,146.4281,145.9573,145.9666,17094.0
2021-01-12 11:40:00,158.15,158.47,158.03,158.09,20043.0,145.9758,146.2712,145.865,145.9204,20043.0
2021-01-12 11:50:00,158.04,158.07,157.57,157.93,24418.0,145.8743,145.902,145.4404,145.7727,24418.0
2021-01-12 12:00:00,157.94,157.94,156.67,156.82,132763.0,145.782,145.782,144.6097,144.7482,132763.0
2021-01-12 12:10:00,156.88,157.3,156.52,157.28,57058.0,144.8036,145.1912,144.4713,145.1728,57058.0
2021-01-12 12:20:00,157.24,157.61,157.18,157.61,21573.0,145.1359,145.4774,145.0805,145.4774,21573.0
2021-01-12 12:30:00,157.56,158.04,157.47,158.01,18701.0,145.4312,145.8743,145.3481,145.8466,18701.0
2021-01-12 12:40:00,157.99,158.12,157.8,158.12,19137.0,145.8281,145.9481,145.6527,145.9481,19137.0
2021-01-12 12:50:00,158.13,158.4,158.13,158.19,13019.0,145.9573,146.2066,145.9573,146.0127,13019.0
2021-01-12 13:00:00,158.19,158.27,158.01,158.22,19880.0,146.0127,146.0866,145.8466,146.0404,19880.0
2021-01-12 13:10:00,158.21,158.34,157.96,158.0,14257.0,146.0312,146.1512,145.8004,145.8373,14257.0
2021-01-12 13:20:00,158.03,158.44,157.93,158.44,14692.0,145.865,146.2435,145.7727,146.2435,14692.0
2021-01-12 13:30:00,158.4,158.85,158.31,158.79,21048.0,146.2066,146.6219,146.1235,146.5665,21048.0
2021-01-12 13:40:00,158.75,158.75,158.52,158.54,8423.0,146.5296,146.5296,146.3173,146.3358,8423.0
2021-01-12 13:50:00,158.53,158.54,158.24,158.25,12711.0,146.3265,146.3358,146.0589,146.0681,12711.0
2021-01-12 14:00:00,158.25,158.5,158.22,158.29,20779.0,146.0681,146.2989,146.0404,146.105,20779.0
2021-01-12 14:10:00,158.29,158.3,157.97,158.21,23592.0,146.105,146.1143,145.8097,146.0312,23592.0
2021-01-12 14:20:00,158.21,158.33,158.08,158.22,25980.0,146.0312,146.1419,145.9112,146.0404,25980.0
2021-01-12 14:30:00,158.2,158.55,158.16,158.21,23941.0,146.022,146.345,145.985,146.0312,23941.0
2021-01-12 14:40:00,158.17,158.38,157.93,158.2,27822.0,145.9943,146.1881,145.7727,146.022,27822.0
2021-01-12 14:50:00,158.2,158.36,157.99,158.28,31037.0,146.022,146.1696,145.8281,146.0958,31037.0
2021-01-12 15:00:00,158.25,158.46,158.11,158.35,42374.0,146.0681,146.2619,145.9389,146.1604,42374.0
2021-01-12 15:10:00,158.37,158.51,158.26,158.42,40240.0,146.1789,146.3081,146.0773,146.225,40240.0
2021-01-12 15:20:00,158.41,158.55,158.28,158.32,33794.0,146.2158,146.345,146.0958,146.1327,33794.0
2021-01-12 15:30:00,158.33,158.61,158.33,158.56,41349.0,146.1419,146.4004,146.1419,146.3542,41349.0
2021-01-12 15:40:00,158.58,159.0,158.47,158.89,44911.0,146.3727,146.7604,146.2712,146.6588,44911.0
2021-01-12 15:50:00,159.07,159.34,158.81,158.98,221511.0,146.825,147.0742,146.585,146.7419,221511.0
2021-01-13 09:30:00,160.0,160.6,159.14,159.55,117160.0,147.6834,148.2372,146.8896,147.268,117160.0
2021-01-13 09:40:00,159.58,160.36,159.44,160.36,31101.0,147.2957,148.0157,147.1665,148.0157,31101.0
2021-01-13 09:50:00,160.19,161.2,160.0,161.02,33695.0,147.8588,148.791,147.6834,148.6249,33695.0
2021-01-13 10:00:00,161.02,161.78,160.32,160.78,25336.0,148.6249,149.3264,147.9788,148.4033,25336.0
2021-01-13 10:10:00,160.67,160.95,160.46,160.93,34284.0,148.3018,148.5603,148.108,148.5418,34284.0
2021-01-13 10:20:00,161.0,161.11,160.72,160.83,45231.0,148.6064,148.7079,148.348,148.4495,45231.0
2021-01-13 10:30:00,160.8,160.82,160.31,160.39,28422.0,148.4218,148.4403,147.9695,148.0434,28422.0
2021-01-13 10:40:00,160.45,160.54,160.05,160.28,53823.0,148.0987,148.1818,147.7295,147.9418,53823.0
2021-01-13 10:50:00,160.27,160.44,159.87,160.08,84721.0,147.9326,148.0895,147.5634,147.7572,84721.0
2021-01-13 11:00:00,160.12,160.21,159.84,159.9,42841.0,147.7942,147.8772,147.5357,147.5911,42841.0
2021-01-13 11:10:00,159.87,159.9,159.33,159.4,40242.0,147.5634,147.5911,147.065,147.1296,40242.0
2021-01-13 11:20:00,159.3,159.67,159.03,159.56,95059.0,147.0373,147.3788,146.7881,147.2773,95059.0
2021-01-13 11:30:00,159.57,159.59,159.35,159.48,37998.0,147.2865,147.305,147.0834,147.2034,37998.0
2021-01-13 11:40:00,159.52,159.93,159.48,159.89,20129.0,147.2403,147.6188,147.2034,147.5819,20129.0
2021-01-13 11:50:00,159.9,159.95,159.38,159.5,23253.0,147.5911,147.6372,147.1111,147.2219,23253.0
2021-01-13 12:00:00,159.46,159.47,159.17,159.25,11327.0,147.185,147.1942,146.9173,146.9911,11327.0
2021-01-13 12:10:00,159.34,159.57,159.32,159.32,8862.0,147.0742,147.2865,147.0557,147.0557,8862.0
2021-01-13 12:20:00,159.33,159.53,159.23,159.53,9848.0,147.065,147.2496,146.9727,147.2496,9848.0
2021-01-13 12:30:00,159.53,159.63,159.3,159.47,14894.0,147.2496,147.3419,147.0373,147.1942,14894.0
2021-01-13 12:40:00,159.47,159.67,159.36,159.36,24663.0,147.1942,147.3788,147.0927,147.0927,24663.0
2021-01-13 12:50:00,159.35,159.6,159.25,159.5,13225.0,147.0834,147.3142,146.9911,147.2219,13225.0
2021-01-13 13:00:00,159.52,159.77,159.51,159.59,9336.0,147.2403,147.4711,147.2311,147.305,9336.0
2021-01-13 13:10:00,159.61,159.92,159.44,159.84,29442.0,147.3234,147.6095,147.1665,147.5357,29442.0
2021-01-13 13:20:00,159.81,159.81,159.63,159.72,26216.0,147.508,147.508,147.3419,147.4249,26216.0
2021-01-13 13:30:00,159.75,159.95,159.61,159.9,81805.0,147.4526,147.6372,147.3234,147.5911,81805.0
2021-01-13 13:40:00,159.9,159.9,159.6,159.6,9794.0,147.5911,147.5911,147.3142,147.3142,9794.0
2021-01-13 13:50:00,159.64,159.65,159.36,159.5,11360.0,147.3511,147.3603,147.0927,147.2219,11360.0
2021-01-13 14:00:00,159.48,159.83,159.35,159.65,36823.0,147.2034,147.5265,147.0834,147.3603,36823.0
2021-01-13 14:10:00,159.65,159.65,159.41,159.45,37743.0,147.3603,147.3603,147.1388,147.1757,37743.0
2021-01-13 14:20:00,159.44,159.52,159.35,159.5,39693.0,147.1665,147.2403,147.0834,147.2219,39693.0
2021-01-13 14:30:00,159.5,159.52,159.36,159.48,25628.0,147.2219,147.2403,147.0927,147.2034,25628.0
2021-01-13 14:40:00,159.47,159.51,159.23,159.36,27929.0,147.1942,147.2311,146.9727,147.0927,27929.0
2021-01-13 14:50:00,159.36,159.44,159.04,159.08,24871.0,147.0927,147.1665,146.7973,146.8342,24871.0
2021-01-13 15:00:00,159.09,159.1,158.54,158.57,35651.0,146.8434,146.8527,146.3358,146.3635,35651.0
2021-01-13 15:10:00,158.61,158.86,158.58,158.59,28443.0,146.4004,146.6311,146.3727,146.3819,28443.0
2021-01-13 15:20:00,158.58,158.6,158.15,158.15,28116.0,146.3727,146.3912,145.9758,145.9758,28116.0
2021-01-13 15:30:00,158.15,158.49,158.15,158.46,27365.0,145.9758,146.2896,145.9758,146.2619,27365.0
2021-01-13 15:40:00,158.45,158.73,158.44,158.6,56871.0,146.2527,146.5112,146.2435,146.3912,56871.0
2021-01-13 15:50:00,158.61,158.85,158.44,158.47,247457.0,146.4004,146.6219,146.2435,146.2712,247457.0
2021-01-14 09:30:00,159.35,160.28,159.18,159.85,51458.0,147.0834,147.9418,146.9265,147.5449,51458.0
2021-01-14 09:40:00,159.88,160.26,159.4,160.17,18134.0,147.5726,147.9234,147.1296,147.8403,18134.0
2021-01-14 09:50:00,160.24,160.3,159.78,159.86,20488.0,147.9049,147.9603,147.4803,147.5542,20488.0
2021-01-14 10:00:00,159.79,160.05,159.64,159.71,26085.0,147.4896,147.7295,147.3511,147.4157,26085.0
2021-01-14 10:10:00,159.69,159.74,159.49,159.69,15917.0,147.3973,147.4434,147.2126,147.3973,15917.0
2021-01-14 10:20:00,159.69,159.98,159.5,159.9,24178.0,147.3973,147.6649,147.2219,147.5911,24178.0
2021-01-14 10:30:00,159.91,160.04,159.73,159.97,29391.0,147.6003,147.7203,147.4342,147.6557,29391.0
2021-01-14 10:40:00,159.95,160.3,159.91,160.1,59062.0,147.6372,147.9603,147.6003,147.7757,59062.0
2021-01-14 10:50:00,160.06,160.21,159.68,160.09,26627.0,147.7388,147.8772,147.388,147.7665,26627.0
2021-01-14 11:00:00,160.13,160.25,159.66,159.92,29361.0,147.8034,147.9141,147.3696,147.6095,29361.0
2021-01-14 11:10:00,159.92,160.15,159.85,160.15,21822.0,147.6095,147.8218,147.5449,147.8218,21822.0
2021-01-14 11:20:00,160.14,160.5,160.12,160.49,25267.0,147.8126,148.1449,147.7942,148.1357,25267.0
2021-01-14 11:30:00,160.52,160.8,160.23,160.25,26183.0,148.1634,148.4218,147.8957,147.9141,26183.0
2021-01-14 11:40:00,160.25,160.61,160.25,160.42,10862.0,147.9141,148.2464,147.9141,148.0711,10862.0
2021-01-14 11:50:00,160.4,160.74,160.39,160.58,17526.0,148.0526,148.3664,148.0434,148.2187,17526.0
2021-01-14 12:00:00,160.59,160.82,160.24,160.34,24666.0,148.228,148.4403,147.9049,147.9972,24666.0
2021-01-14 12:10:00,160.27,160.51,160.21,160.46,18543.0,147.9326,148.1541,147.8772,148.108,18543.0
2021-01-14 12:20:00,160.43,160.65,160.35,160.36,17054.0,148.0803,148.2834,148.0064,148.0157,17054.0
2021-01-14 12:30:00,160.36,160.41,160.1,160.16,12224.0,148.0157,148.0618,147.7757,147.8311,12224.0
2021-01-14 12:40:00,160.16,160.2,159.9,160.05,10330.0,147.8311,147.868,147.5911,147.7295,10330.0
2021-01-14 12:50:00,160.02,160.45,160.02,160.42,168836.0,147.7018,148.0987,147.7018,148.0711,168836.0
2021-01-14 13:00:00,160.38,160.54,160.27,160.54,30132.0,148.0341,148.1818,147.9326,148.1818,30132.0
2021-01-14 13:10:00,160.51,160.66,160.12,160.21,9536.0,148.1541,148.2926,147.7942,147.8772,9536.0
2021-01-14 13:20:00,160.15,160.27,159.95,160.09,9501.0,147.8218,147.9326,147.6372,147.7665,9501.0
2021-01-14 13:30:00,160.01,160.3,160.01,160.17,16948.0,147.6926,147.9603,147.6926,147.8403,16948.0
2021-01-14 13:40:00,160.19,160.49,160.18,160.45,14345.0,147.8588,148.1357,147.8495,148.0987,14345.0
2021-01-14 13:50:00,160.46,160.52,160.26,160.4,10632.0,148.108,148.1634,147.9234,148.0526,10632.0
2021-01-14 14:00:00,160.28,160.46,160.28,160.37,10534.0,147.9418,148.108,147.9418,148.0249,10534.0
2021-01-14 14:10:00,160.42,160.51,160.24,160.48,10247.0,148.0711,148.1541,147.9049,148.1264,10247.0
2021-01-14 14:20:00,160.47,160.47,160.05,160.24,12741.0,148.1172,148.1172,147.7295,147.9049,12741.0
2021-01-14 14:30:00,160.25,160.52,160.17,160.39,15020.0,147.9141,148.1634,147.8403,148.0434,15020.0
2021-01-14 14:40:00,160.34,160.42,160.25,160.3,13803.0,147.9972,148.0711,147.9141,147.9603,13803.0
2021-01-14 14:50:00,160.28,160.4,160.17,160.3,22075.0,147.9418,148.0526,147.8403,147.9603,22075.0
2021-01-14 15:00:00,160.27,160.34,160.12,160.12,15058.0,147.9326,147.9972,147.7942,147.7942,15058.0
2021-01-14 15:10:00,160.16,160.24,159.58,159.61,21030.0,147.8311,147.9049,147.2957,147.3234,21030.0
2021-01-14 15:20:00,159.55,159.86,159.42,159.7,32025.0,147.268,147.5542,147.148,147.4065,32025.0
2021-01-14 15:30:00,159.67,159.96,159.55,159.78,36435.0,147.3788,147.6465,147.268,147.4803,36435.0
2021-01-14 15:40:00,159.73,159.93,159.46,159.47,57294.0,147.4342,147.6188,147.185,147.1942,57294.0
2021-01-14 15:50:00,159.5,159.68,159.27,159.45,144757.0,147.2219,147.388,147.0096,147.1757,144757.0
2021-01-15 09:30:00,157.88,158.5,156.25,156.65,180878.0,145.7266,146.2989,144.2221,144.5913,180878.0
2021-01-15 09:40:00,156.64,157.98,156.36,157.89,19457.0,144.582,145.8189,144.3236,145.7358,19457.0
2021-01-15 09:50:00,157.9,157.99,156.96,157.42,38477.0,145.745,145.8281,144.8774,145.302,38477.0
2021-01-15 10:00:00,157.46,157.59,156.16,156.4,35948.0,145.3389,145.4589,144.139,144.3605,35948.0
2021-01-15 10:10:00,156.4,157.08,155.75,155.75,31539.0,144.3605,144.9882,143.7605,143.7605,31539.0
2021-01-15 10:20:00,155.84,156.06,155.53,156.06,26812.0,143.8436,144.0467,143.5575,144.0467,26812.0
2021-01-15 10:30:00,155.95,157.12,155.85,157.0,44697.0,143.9452,145.0251,143.8529,144.9143,44697.0
2021-01-15 10:40:00,157.01,157.15,156.53,156.62,34142.0,144.9236,145.0528,144.4805,144.5636,34142.0
2021-01-15 10:50:00,156.61,156.89,156.05,156.16,30583.0,144.5543,144.8128,144.0375,144.139,30583.0
2021-01-15 11:00:00,156.17,156.23,155.68,156.04,36260.0,144.1482,144.2036,143.6959,144.0282,36260.0
2021-01-15 11:10:00,155.99,156.94,155.9,156.94,36259.0,143.9821,144.8589,143.899,144.8589,36259.0
2021-01-15 11:20:00,156.92,157.5,156.81,157.47,26522.0,144.8405,145.3758,144.739,145.3481,26522.0
2021-01-15 11:30:00,157.47,157.72,157.28,157.41,22103.0,145.3481,145.5789,145.1728,145.2928,22103.0
2021-01-15 11:40:00,157.45,157.69,157.28,157.28,18140.0,145.3297,145.5512,145.1728,145.1728,18140.0
2021-01-15 11:50:00,157.3,157.4,157.08,157.29,18824.0,145.1912,145.2835,144.9882,145.182,18824.0
2021-01-15 12:00:00,157.3,157.87,157.27,157.62,22640.0,145.1912,145.7174,145.1635,145.4866,22640.0
2021-01-15 12:10:00,157.59,157.93,157.44,157.91,30589.0,145.4589,145.7727,145.3205,145.7543,30589.0
2021-01-15 12:20:00,157.89,157.92,157.44,157.63,24777.0,145.7358,145.7635,145.3205,145.4958,24777.0
2021-01-15 12:30:00,157.63,158.18,157.49,158.15,25576.0,145.4958,146.0035,145.3666,145.9758,25576.0
2021-01-15 12:40:00,158.2,158.54,158.19,158.38,20851.0,146.022,146.3358,146.0127,146.1881,20851.0
2021-01-15 12:50:00,158.33,158.76,158.27,158.47,23050.0,146.1419,146.5388,146.0866,146.2712,23050.0
2021-01-15 13:00:00,158.46,158.54,158.16,158.54,19531.0,146.2619,146.3358,145.985,146.3358,19531.0
2021-01-15 13:10:00,158.5,159.01,158.35,158.88,25075.0,146.2989,146.7696,146.1604,146.6496,25075.0
2021-01-15 13:20:00,158.88,159.06,158.74,158.78,18577.0,146.6496,146.8157,146.5204,146.5573,18577.0
2021-01-15 13:30:00,158.78,158.96,158.67,158.93,20688.0,146.5573,146.7234,146.4558,146.6958,20688.0
2021-01-15 13:40:00,158.94,158.95,158.7,158.71,17021.0,146.705,146.7142,146.4835,146.4927,17021.0
2021-01-15 13:50:00,158.71,158.94,158.58,158.87,18232.0,146.4927,146.705,146.3727,146.6404,18232.0
2021-01-15 14:00:00,158.83,159.0,158.57,158.67,16279.0,146.6035,146.7604,146.3635,146.4558,16279.0
2021-01-15 14:10:00,158.67,158.67,158.36,158.53,18073.0,146.4558,146.4558,146.1696,146.3265,18073.0
2021-01-15 14:20:00,158.53,158.53,158.2,158.46,33843.0,146.3265,146.3265,146.022,146.2619,33843.0
2021-01-15 14:30:00,158.53,158.72,158.4,158.69,20337.0,146.3265,146.5019,146.2066,146.4742,20337.0
2021-01-15 14:40:00,158.73,158.89,158.6,158.82,19444.0,146.5112,146.6588,146.3912,146.5942,19444.0
2021-01-15 14:50:00,158.82,158.82,158.53,158.61,21470.0,146.5942,146.5942,146.3265,146.4004,21470.0
2021-01-15 15:00:00,158.64,158.84,158.43,158.44,16879.0,146.4281,146.6127,146.2342,146.2435,16879.0
2021-01-15 15:10:00,158.47,159.0,158.45,158.83,29405.0,146.2712,146.7604,146.2527,146.6035,29405.0
2021-01-15 15:20:00,158.83,158.84,158.5,158.51,30106.0,146.6035,146.6127,146.2989,146.3081,30106.0
2021-01-15 15:30:00,158.54,158.64,158.24,158.53,30689.0,146.3358,146.4281,146.0589,146.3265,30689.0
2021-01-15 15:40:00,158.52,158.75,158.33,158.43,62651.0,146.3173,146.5296,146.1419,146.2342,62651.0
2021-01-15 15:50:00,158.44,158.47,157.63,157.74,213861.0,146.2435,146.2712,145.4958,145.5974,213861.0
2021-01-19 09:30:00,159.35,159.56,158.3,158.86,108148.0,147.0834,147.2773,146.1143,146.6311,108148.0
2021-01-19 09:40:00,159.02,159.79,158.91,159.3,29733.0,146.7788,147.4896,146.6773,147.0373,29733.0
2021-01-19 09:50:00,159.38,159.97,159.37,159.68,25940.0,147.1111,147.6557,147.1019,147.388,25940.0
2021-01-19 10:00:00,159.68,160.32,159.54,159.59,25911.0,147.388,147.9788,147.2588,147.305,25911.0
2021-01-19 10:10:00,159.68,160.16,159.46,159.99,19884.0,147.388,147.8311,147.185,147.6742,19884.0
2021-01-19 10:20:00,159.95,160.18,159.77,160.1,27987.0,147.6372,147.8495,147.4711,147.7757,27987.0
2021-01-19 10:30:00,160.15,160.55,160.14,160.28,28388.0,147.8218,148.1911,147.8126,147.9418,28388.0
2021-01-19 10:40:00,160.2,160.39,160.06,160.3,72672.0,147.868,148.0434,147.7388,147.9603,72672.0
2021-01-19 10:50:00,160.28,160.35,159.31,159.63,52120.0,147.9418,148.0064,147.0465,147.3419,52120.0
2021-01-19 11:00:00,159.55,159.87,159.5,159.61,20009.0,147.268,147.5634,147.2219,147.3234,20009.0
2021-01-19 11:10:00,159.65,159.81,159.33,159.52,19743.0,147.3603,147.508,147.065,147.2403,19743.0
2021-01-19 11:20:00,159.47,159.53,158.9,159.22,22187.0,147.1942,147.2496,146.6681,146.9634,22187.0
2021-01-19 11:30:00,159.22,159.26,158.78,158.92,21823.0,146.9634,147.0004,146.5573,146.6865,21823.0
2021-01-19 11:40:00,158.93,159.49,158.86,159.34,28270.0,146.6958,147.2126,146.6311,147.0742,28270.0
2021-01-19 11:50:00,159.3,159.56,158.91,158.94,18380.0,147.0373,147.2773,146.6773,146.705,18380.0
2021-01-19 12:00:00,158.86,159.15,158.72,158.72,14337.0,146.6311,146.8988,146.5019,146.5019,14337.0
2021-01-19 12:10:00,158.71,159.01,158.63,158.92,21677.0,146.4927,146.7696,146.4188,146.6865,21677.0
2021-01-19 12:20:00,158.95,159.03,158.74,158.79,14150.0,146.7142,146.7881,146.5204,146.5665,14150.0
2021-01-19 12:30:00,158.81,158.94,158.67,158.94,22269.0,146.585,146.705,146.4558,146.705,22269.0
2021-01-19 12:40:00,158.91,159.12,158.85,159.01,23997.0,146.6773,146.8711,146.6219,146.7696,23997.0
2021-01-19 12:50:00,158.96,158.96,158.58,158.9,36366.0,146.7234,146.7234,146.3727,146.6681,36366.0
2021-01-19 13:00:00,158.93,159.31,158.85,159.17,28575.0,146.6958,147.0465,146.6219,146.9173,28575.0
2021-01-19 13:10:00,159.17,159.41,159.06,159.06,20507.0,146.9173,147.1388,146.8157,146.8157,20507.0
2021-01-19 13:20:00,159.09,159.39,158.99,159.17,33983.0,146.8434,147.1203,146.7511,146.9173,33983.0
2021-01-19 13:30:00,159.13,159.27,158.95,159.13,21290.0,146.8804,147.0096,146.7142,146.8804,21290.0
2021-01-19 13:40:00,159.15,159.31,159.01,159.1,30211.0,146.8988,147.0465,146.7696,146.8527,30211.0
2021-01-19 13:50:00,159.09,159.14,158.94,158.94,34503.0,146.8434,146.8896,146.705,146.705,34503.0
2021-01-19 14:00:00,158.92,159.13,158.82,159.11,27216.0,146.6865,146.8804,146.5942,146.8619,27216.0
2021-01-19 14:10:00,159.12,159.35,159.06,159.31,25574.0,146.8711,147.0834,146.8157,147.0465,25574.0
2021-01-19 14:20:00,159.29,159.33,159.0,159.14,19082.0,147.028,147.065,146.7604,146.8896,19082.0
2021-01-19 14:30:00,159.16,159.21,159.07,159.16,20538.0,146.9081,146.9542,146.825,146.9081,20538.0
2021-01-19 14:40:00,159.14,159.53,159.11,159.53,22677.0,146.8896,147.2496,146.8619,147.2496,22677.0
2021-01-19 14:50:00,159.47,159.83,159.47,159.74,42423.0,147.1942,147.5265,147.1942,147.4434,42423.0
2021-01-19 15:00:00,159.72,159.84,159.65,159.8,29915.0,147.4249,147.5357,147.3603,147.4988,29915.0
2021-01-19 15:10:00,159.8,160.03,159.76,159.95,31992.0,147.4988,147.7111,147.4619,147.6372,31992.0
2021-01-19 15:20:00,159.96,160.0,159.81,159.84,29972.0,147.6465,147.6834,147.508,147.5357,29972.0
2021-01-19 15:30:00,159.8,160.05,159.79,160.0,40990.0,147.4988,147.7295,147.4896,147.6834,40990.0
2021-01-19 15:40:00,160.0,160.52,160.0,160.5,73359.0,147.6834,148.1634,147.6834,148.1449,73359.0
2021-01-19 15:50:00,160.57,160.97,160.23,160.55,338243.0,148.2095,148.5787,147.8957,148.1911,338243.0
2021-01-20 09:30:00,161.43,162.22,161.12,161.57,112285.0,149.0033,149.7325,148.7172,149.1325,112285.0
2021-01-20 09:40:00,161.67,161.91,161.52,161.77,55306.0,149.2248,149.4464,149.0864,149.3171,55306.0
2021-01-20 09:50:00,161.77,161.79,161.09,161.11,31681.0,149.3171,149.3356,148.6895,148.7079,31681.0
2021-01-20 10:00:00,161.13,162.08,160.98,162.08,17218.0,148.7264,149.6033,148.5879,149.6033,17218.0
2021-01-20 10:10:00,162.03,162.98,162.02,162.69,32802.0,149.5571,150.434,149.5479,150.1663,32802.0
2021-01-20 10:20:00,162.52,162.63,161.98,162.07,25123.0,150.0094,150.1109,149.511,149.594,25123.0
2021-01-20 10:30:00,162.09,162.29,161.84,161.94,22670.0,149.6125,149.7971,149.3817,149.474,22670.0
2021-01-20 10:40:00,162.01,162.11,161.38,161.43,27677.0,149.5387,149.631,148.9572,149.0033,27677.0
2021-01-20 10:50:00,161.41,161.53,161.22,161.4,20413.0,148.9848,149.0956,148.8095,148.9756,20413.0
2021-01-20 11:00:00,161.42,161.45,160.54,160.59,25444.0,148.9941,149.0218,148.1818,148.228,25444.0
2021-01-20 11:10:00,160.53,160.9,160.53,160.89,9040.0,148.1726,148.5141,148.1726,148.5049,9040.0
2021-01-20 11:20:00,160.84,161.11,160.5,160.5,13638.0,148.4587,148.7079,148.1449,148.1449,13638.0
2021-01-20 11:30:00,160.38,160.5,160.1,160.27,21342.0,148.0341,148.1449,147.7757,147.9326,21342.0
2021-01-20 11:40:00,160.31,160.67,160.3,160.58,18254.0,147.9695,148.3018,147.9603,148.2187,18254.0
2021-01-20 11:50:00,160.54,160.54,160.03,160.22,12536.0,148.1818,148.1818,147.7111,147.8865,12536.0
2021-01-20 12:00:00,160.24,160.69,160.2,160.65,15608.0,147.9049,148.3203,147.868,148.2834,15608.0
2021-01-20 12:10:00,160.63,160.66,160.39,160.41,16095.0,148.2649,148.2926,148.0434,148.0618,16095.0
2021-01-20 12:20:00,160.41,160.43,159.92,159.94,25996.0,148.0618,148.0803,147.6095,147.628,25996.0
2021-01-20 12:30:00,160.02,160.09,159.87,159.91,20487.0,147.7018,147.7665,147.5634,147.6003,20487.0
2021-01-20 12:40:00,159.9,160.46,159.87,160.4,21023.0,147.5911,148.108,147.5634,148.0526,21023.0
2021-01-20 12:50:00,160.42,160.44,160.21,160.26,35560.0,148.0711,148.0895,147.8772,147.9234,35560.0
2021-01-20 13:00:00,160.28,160.35,159.97,160.1,11487.0,147.9418,148.0064,147.6557,147.7757,11487.0
2021-01-20 13:10:00,160.09,160.22,159.87,159.9,13984.0,147.7665,147.8865,147.5634,147.5911,13984.0
2021-01-20 13:20:00,159.87,160.11,159.83,159.94,14435.0,147.5634,147.7849,147.5265,147.628,14435.0
2021-01-20 13:30:00,159.94,160.32,159.94,160.21,16931.0,147.628,147.9788,147.628,147.8772,16931.0
2021-01-20 13:40:00,160.18,160.22,159.92,159.93,15077.0,147.8495,147.8865,147.6095,147.6188,15077.0
2021-01-20 13:50:00,159.93,160.07,159.93,160.03,11449.0,147.6188,147.748,147.6188,147.7111,11449.0
2021-01-20 14:00:00,160.02,160.08,159.84,159.89,12097.0,147.7018,147.7572,147.5357,147.5819,12097.0
2021-01-20 14:10:00,159.86,159.91,159.58,159.79,25347.0,147.5542,147.6003,147.2957,147.4896,25347.0
2021-01-20 14:20:00,159.78,159.98,159.67,159.93,14441.0,147.4803,147.6649,147.3788,147.6188,14441.0
2021-01-20 14:30:00,159.9,159.96,159.79,159.94,17610.0,147.5911,147.6465,147.4896,147.628,17610.0
2021-01-20 14:40:00,159.94,160.09,159.87,160.04,20841.0,147.628,147.7665,147.5634,147.7203,20841.0
2021-01-20 14:50:00,160.04,160.05,159.63,159.63,34578.0,147.7203,147.7295,147.3419,147.3419,34578.0
2021-01-20 15:00:00,159.66,159.96,159.65,159.92,40021.0,147.3696,147.6465,147.3603,147.6095,40021.0
2021-01-20 15:10:00,159.92,160.06,159.82,160.03,18969.0,147.6095,147.7388,147.5172,147.7111,18969.0
2021-01-20 15:20:00,160.01,160.09,159.76,159.79,27251.0,147.6926,147.7665,147.4619,147.4896,27251.0
2021-01-20 15:30:00,159.78,159.93,159.74,159.85,42045.0,147.4803,147.6188,147.4434,147.5449,42045.0
2021-01-20 15:40:00,159.86,160.09,159.84,159.88,38907.0,147.5542,147.7665,147.5357,147.5726,38907.0
2021-01-20 15:50:00,159.89,160.04,159.77,159.9,134167.0,147.5819,147.7203,147.4711,147.5911,134167.0
2021-01-21 09:30:00,160.88,160.93,159.18,159.39,40546.0,148.4956,148.5418,146.9265,147.1203,40546.0
2021-01-21 09:40:00,159.23,160.53,159.23,159.75,48478.0,146.9727,148.1726,146.9727,147.4526,48478.0
2021-01-21 09:50:00,159.76,159.76,158.51,158.52,53554.0,147.4619,147.4619,146.3081,146.3173,53554.0
2021-01-21 10:00:00,158.51,158.53,158.06,158.22,43548.0,146.3081,146.3265,145.8927,146.0404,43548.0
2021-01-21 10:10:00,158.12,159.37,158.12,159.34,36636.0,145.9481,147.1019,145.9481,147.0742,36636.0
2021-01-21 10:20:00,159.26,159.35,158.92,159.35,21094.0,147.0004,147.0834,146.6865,147.0834,21094.0
2021-01-21 10:30:00,159.34,159.5,159.05,159.39,42341.0,147.0742,147.2219,146.8065,147.1203,42341.0
2021-01-21 10:40:00,159.27,159.59,159.23,159.35,22210.0,147.0096,147.305,146.9727,147.0834,22210.0
2021-01-21 10:50:00,159.35,159.5,159.23,159.32,14790.0,147.0834,147.2219,146.9727,147.0557,14790.0
2021-01-21 11:00:00,159.41,159.41,158.57,158.75,24889.0,147.1388,147.1388,146.3635,146.5296,24889.0
2021-01-21 11:10:00,158.74,159.28,158.54,159.11,17988.0,146.5204,147.0188,146.3358,146.8619,17988.0
2021-01-21 11:20:00,159.12,159.33,158.78,158.78,36879.0,146.8711,147.065,146.5573,146.5573,36879.0
2021-01-21 11:30:00,158.86,158.99,158.51,158.62,15543.0,146.6311,146.7511,146.3081,146.4096,15543.0
2021-01-21 11:40:00,158.55,158.78,158.4,158.43,22092.0,146.345,146.5573,146.2066,146.2342,22092.0
2021-01-21 11:50:00,158.51,158.73,158.4,158.64,40839.0,146.3081,146.5112,146.2066,146.4281,40839.0
2021-01-21 12:00:00,158.65,158.7,158.33,158.41,9148.0,146.4373,146.4835,146.1419,146.2158,9148.0
2021-01-21 12:10:00,158.41,158.51,157.73,157.74,21346.0,146.2158,146.3081,145.5881,145.5974,21346.0
2021-01-21 12:20:00,157.65,158.15,157.56,158.08,25796.0,145.5143,145.9758,145.4312,145.9112,25796.0
2021-01-21 12:30:00,158.07,158.61,158.07,158.14,31676.0,145.902,146.4004,145.902,145.9666,31676.0
2021-01-21 12:40:00,158.2,158.7,158.14,158.15,36492.0,146.022,146.4835,145.9666,145.9758,36492.0
2021-01-21 12:50:00,158.13,158.21,157.92,158.11,26751.0,145.9573,146.0312,145.7635,145.9389,26751.0
2021-01-21 13:00:00,158.1,158.51,158.08,158.36,41742.0,145.9296,146.3081,145.9112,146.1696,41742.0
2021-01-21 13:10:00,158.36,158.52,158.26,158.32,17173.0,146.1696,146.3173,146.0773,146.1327,17173.0
2021-01-21 13:20:00,158.36,158.78,158.32,158.6,98097.0,146.1696,146.5573,146.1327,146.3912,98097.0
2021-01-21 13:30:00,158.71,158.79,158.45,158.79,19659.0,146.4927,146.5665,146.2527,146.5665,19659.0
2021-01-21 13:40:00,158.81,158.9,158.72,158.72,11577.0,146.585,146.6681,146.5019,146.5019,11577.0
2021-01-21 13:50:00,158.7,158.91,158.64,158.78,13506.0,146.4835,146.6773,146.4281,146.5573,13506.0
2021-01-21 14:00:00,158.81,158.91,158.61,158.84,14064.0,146.585,146.6773,146.4004,146.6127,14064.0
2021-01-21 14:10:00,158.82,158.93,158.67,158.84,13206.0,146.5942,146.6958,146.4558,146.6127,13206.0
2021-01-21 14:20:00,158.84,158.95,158.74,158.78,13750.0,146.6127,146.7142,146.5204,146.5573,13750.0
2021-01-21 14:30:00,158.72,158.86,158.64,158.78,12835.0,146.5019,146.6311,146.4281,146.5573,12835.0
2021-01-21 14:40:00,158.8,158.86,158.71,158.79,15715.0,146.5758,146.6311,146.4927,146.5665,15715.0
2021-01-21 14:50:00,158.76,159.02,158.76,158.98,21294.0,146.5388,146.7788,146.5388,146.7419,21294.0
2021-01-21 15:00:00,158.95,159.0,158.82,158.87,23371.0,146.7142,146.7604,146.5942,146.6404,23371.0
2021-01-21 15:10:00,158.85,158.86,158.51,158.81,30478.0,146.6219,146.6311,146.3081,146.585,30478.0
2021-01-21 15:20:00,158.8,158.88,158.65,158.79,23680.0,146.5758,146.6496,146.4373,146.5665,23680.0
2021-01-21 15:30:00,158.77,158.94,158.58,158.75,31133.0,146.5481,146.705,146.3727,146.5296,31133.0
2021-01-21 15:40:00,158.74,159.31,158.68,159.21,75331.0,146.5204,147.0465,146.465,146.9542,75331.0
2021-01-21 15:50:00,159.3,159.48,158.74,159.29,270634.0,147.0373,147.2034,146.5204,147.028,270634.0
2021-01-22 09:30:00,157.98,158.95,157.73,158.06,88070.0,145.8189,146.7142,145.5881,145.8927,88070.0
2021-01-22 09:40:00,157.97,158.28,157.35,157.84,57737.0,145.8097,146.0958,145.2374,145.6897,57737.0
2021-01-22 09:50:00,157.79,157.87,156.88,156.9,61876.0,145.6435,145.7174,144.8036,144.822,61876.0
2021-01-22 10:00:00,156.9,157.19,156.78,157.02,93883.0,144.822,145.0897,144.7113,144.9328,93883.0
2021-01-22 10:10:00,156.97,157.4,156.81,157.15,50821.0,144.8866,145.2835,144.739,145.0528,50821.0
2021-01-22 10:20:00,157.2,157.2,156.64,156.69,35179.0,145.0989,145.0989,144.582,144.6282,35179.0
2021-01-22 10:30:00,156.69,156.78,156.44,156.72,69049.0,144.6282,144.7113,144.3974,144.6559,69049.0
2021-01-22 10:40:00,156.84,157.36,156.84,157.22,27164.0,144.7666,145.2466,144.7666,145.1174,27164.0
2021-01-22 10:50:00,157.19,157.94,157.17,157.69,26210.0,145.0897,145.782,145.0712,145.5512,26210.0
2021-01-22 11:00:00,157.64,157.97,157.58,157.7,23545.0,145.5051,145.8097,145.4497,145.5604,23545.0
2021-01-22 11:10:00,157.7,157.81,157.48,157.5,25069.0,145.5604,145.662,145.3574,145.3758,25069.0
2021-01-22 11:20:00,157.49,157.51,156.89,156.89,30578.0,145.3666,145.3851,144.8128,144.8128,30578.0
2021-01-22 11:30:00,156.9,157.17,156.86,157.11,28107.0,144.822,145.0712,144.7851,145.0159,28107.0
2021-01-22 11:40:00,157.07,157.2,156.95,157.14,63916.0,144.9789,145.0989,144.8682,145.0435,63916.0
2021-01-22 11:50:00,157.13,157.16,157.0,157.12,56375.0,145.0343,145.062,144.9143,145.0251,56375.0
2021-01-22 12:00:00,157.15,157.17,156.89,156.94,32637.0,145.0528,145.0712,144.8128,144.8589,32637.0
2021-01-22 12:10:00,156.96,157.05,156.75,156.79,32918.0,144.8774,144.9605,144.6836,144.7205,32918.0
2021-01-22 12:20:00,156.79,156.81,156.5,156.71,64803.0,144.7205,144.739,144.4528,144.6466,64803.0
2021-01-22 12:30:00,156.72,156.86,156.61,156.74,36114.0,144.6559,144.7851,144.5543,144.6743,36114.0
2021-01-22 12:40:00,156.71,156.81,156.63,156.7,22049.0,144.6466,144.739,144.5728,144.6374,22049.0
2021-01-22 12:50:00,156.67,156.71,156.51,156.52,52076.0,144.6097,144.6466,144.462,144.4713,52076.0
2021-01-22 13:00:00,156.5,156.52,155.98,156.09,64852.0,144.4528,144.4713,143.9728,144.0744,64852.0
2021-01-22 13:10:00,156.08,156.44,155.98,156.31,48074.0,144.0651,144.3974,143.9728,144.2774,48074.0
2021-01-22 13:20:00,156.31,156.37,156.11,156.11,18376.0,144.2774,144.3328,144.0928,144.0928,18376.0
2021-01-22 13:30:00,156.11,156.3,155.99,156.29,20207.0,144.0928,144.2682,143.9821,144.259,20207.0
2021-01-22 13:40:00,156.28,156.42,155.96,155.96,35246.0,144.2498,144.379,143.9544,143.9544,35246.0
2021-01-22 13:50:00,155.93,156.0,155.79,155.8,35255.0,143.9267,143.9913,143.7975,143.8067,35255.0
2021-01-22 14:00:00,155.83,155.86,155.46,155.54,143620.0,143.8344,143.8621,143.4929,143.5667,143620.0
2021-01-22 14:10:00,155.53,155.75,155.42,155.65,62758.0,143.5575,143.7605,143.456,143.6682,62758.0
2021-01-22 14:20:00,155.65,156.19,155.59,156.18,39743.0,143.6682,144.1667,143.6129,144.1574,39743.0
2021-01-22 14:30:00,156.15,156.42,156.0,156.42,36682.0,144.1298,144.379,143.9913,144.379,36682.0
2021-01-22 14:40:00,156.44,156.5,156.23,156.38,22974.0,144.3974,144.4528,144.2036,144.3421,22974.0
2021-01-22 14:50:00,156.39,156.82,156.29,156.74,22154.0,144.3513,144.7482,144.259,144.6743,22154.0
2021-01-22 15:00:00,156.74,156.8,156.6,156.62,24789.0,144.6743,144.7297,144.5451,144.5636,24789.0
2021-01-22 15:10:00,156.66,156.69,156.25,156.38,32552.0,144.6005,144.6282,144.2221,144.3421,32552.0
2021-01-22 15:20:00,156.43,156.63,156.34,156.58,32244.0,144.3882,144.5728,144.3051,144.5267,32244.0
2021-01-22 15:30:00,156.61,156.61,156.0,156.0,45981.0,144.5543,144.5543,143.9913,143.9913,45981.0
2021-01-22 15:40:00,155.94,156.04,155.73,155.76,59721.0,143.9359,144.0282,143.7421,143.7698,59721.0
2021-01-22 15:50:00,155.77,155.79,155.47,155.47,171358.0,143.779,143.7975,143.5021,143.5021,171358.0
2021-01-25 09:30:00,157.0,157.29,155.73,156.2,80281.0,144.9143,145.182,143.7421,144.1759,80281.0
2021-01-25 09:40:00,155.92,156.56,155.7,156.34,41403.0,143.9175,144.5082,143.7144,144.3051,41403.0
2021-01-25 09:50:00,156.45,156.85,156.2,156.43,29862.0,144.4067,144.7759,144.1759,144.3882,29862.0
2021-01-25 10:00:00,156.47,156.47,155.97,156.15,35173.0,144.4251,144.4251,143.9636,144.1298,35173.0
2021-01-25 10:10:00,156.15,156.4,155.93,156.4,16210.0,144.1298,144.3605,143.9267,144.3605,16210.0
2021-01-25 10:20:00,156.45,156.7,156.21,156.61,21936.0,144.4067,144.6374,144.1851,144.5543,21936.0
2021-01-25 10:30:00,156.56,156.77,156.0,156.02,35011.0,144.5082,144.702,143.9913,144.0098,35011.0
2021-01-25 10:40:00,156.06,156.12,155.61,155.61,23678.0,144.0467,144.1021,143.6313,143.6313,23678.0
2021-01-25 10:50:00,155.61,155.68,154.68,154.69,42651.0,143.6313,143.6959,142.7729,142.7821,42651.0
2021-01-25 11:00:00,154.86,155.11,153.12,153.23,57661.0,142.9391,143.1698,141.333,141.4345,57661.0
2021-01-25 11:10:00,153.3,154.08,153.13,153.94,43405.0,141.4991,142.2191,141.3422,142.0899,43405.0
2021-01-25 11:20:00,153.88,154.58,153.75,153.95,19206.0,142.0345,142.6806,141.9145,142.0991,19206.0
2021-01-25 11:30:00,154.08,154.2,153.52,153.67,35017.0,142.2191,142.3299,141.7022,141.8407,35017.0
2021-01-25 11:40:00,153.66,154.11,153.54,153.97,37322.0,141.8314,142.2468,141.7207,142.1176,37322.0
2021-01-25 11:50:00,153.97,154.21,153.81,154.0,21955.0,142.1176,142.3391,141.9699,142.1453,21955.0
2021-01-25 12:00:00,154.06,154.19,153.86,154.03,24113.0,142.2006,142.3206,142.016,142.173,24113.0
2021-01-25 12:10:00,154.07,154.17,152.53,152.84,57019.0,142.2099,142.3022,140.7884,141.0746,57019.0
2021-01-25 12:20:00,152.78,153.2,152.62,152.95,30252.0,141.0192,141.4068,140.8715,141.1761,30252.0
2021-01-25 12:30:00,153.12,153.6,152.82,153.2,35050.0,141.333,141.7761,141.0561,141.4068,35050.0
2021-01-25 12:40:00,153.29,153.68,153.26,153.49,14492.0,141.4899,141.8499,141.4622,141.6745,14492.0
2021-01-25 12:50:00,153.44,154.04,153.29,153.95,30768.0,141.6284,142.1822,141.4899,142.0991,30768.0
2021-01-25 13:00:00,154.0,154.15,153.77,153.96,32186.0,142.1453,142.2837,141.933,142.1083,32186.0
2021-01-25 13:10:00,154.02,154.53,154.0,154.34,20285.0,142.1637,142.6345,142.1453,142.4591,20285.0
2021-01-25 13:20:00,154.33,154.75,154.28,154.52,36636.0,142.4499,142.8375,142.4037,142.6252,36636.0
2021-01-25 13:30:00,154.48,154.53,154.29,154.43,19889.0,142.5883,142.6345,142.4129,142.5422,19889.0
2021-01-25 13:40:00,154.39,154.49,154.13,154.37,37186.0,142.5052,142.5975,142.2653,142.4868,37186.0
2021-01-25 13:50:00,154.31,154.51,154.17,154.44,26788.0,142.4314,142.616,142.3022,142.5514,26788.0
2021-01-25 14:00:00,154.47,154.64,154.27,154.52,37253.0,142.5791,142.736,142.3945,142.6252,37253.0
2021-01-25 14:10:00,154.52,154.78,154.33,154.49,45592.0,142.6252,142.8652,142.4499,142.5975,45592.0
2021-01-25 14:20:00,154.48,154.58,153.94,154.07,44398.0,142.5883,142.6806,142.0899,142.2099,44398.0
2021-01-25 14:30:00,154.12,154.2,153.62,153.78,58119.0,142.256,142.3299,141.7945,141.9422,58119.0
2021-01-25 14:40:00,153.8,153.81,153.33,153.4,93171.0,141.9607,141.9699,141.5268,141.5914,93171.0
2021-01-25 14:50:00,153.42,153.57,153.26,153.3,28688.0,141.6099,141.7484,141.4622,141.4991,28688.0
2021-01-25 15:00:00,153.32,153.39,153.01,153.08,33570.0,141.5176,141.5822,141.2315,141.2961,33570.0
2021-01-25 15:10:00,153.07,153.25,152.49,153.05,86367.0,141.2869,141.453,140.7515,141.2684,86367.0
2021-01-25 15:20:00,152.99,153.22,152.67,152.68,65036.0,141.213,141.4253,140.9176,140.9269,65036.0
2021-01-25 15:30:00,152.68,152.96,152.59,152.84,92472.0,140.9269,141.1853,140.8438,141.0746,92472.0
2021-01-25 15:40:00,152.81,153.58,152.81,153.55,101769.0,141.0469,141.7576,141.0469,141.7299,101769.0
2021-01-25 15:50:00,153.55,153.99,153.41,153.72,244465.0,141.7299,142.136,141.6007,141.8868,244465.0
2021-01-26 09:30:00,153.79,154.26,152.03,152.27,72308.0,141.9514,142.3852,140.3269,140.5484,72308.0
2021-01-26 09:40:00,152.31,153.54,152.25,152.92,47472.0,140.5854,141.7207,140.53,141.1484,47472.0
2021-01-26 09:50:00,152.9,153.55,152.44,153.51,37080.0,141.1299,141.7299,140.7053,141.693,37080.0
2021-01-26 10:00:00,153.6,154.23,153.48,154.23,28454.0,141.7761,142.3576,141.6653,142.3576,28454.0
2021-01-26 10:10:00,154.08,154.11,153.64,153.87,28460.0,142.2191,142.2468,141.813,142.0253,28460.0
2021-01-26 10:20:00,153.88,154.26,153.7,154.05,35180.0,142.0345,142.3852,141.8684,142.1914,35180.0
2021-01-26 10:30:00,154.09,154.19,153.8,153.95,24170.0,142.2283,142.3206,141.9607,142.0991,24170.0
2021-01-26 10:40:00,153.96,154.58,153.95,154.49,53734.0,142.1083,142.6806,142.0991,142.5975,53734.0
2021-01-26 10:50:00,154.46,154.57,154.17,154.35,25262.0,142.5699,142.6714,142.3022,142.4683,25262.0
2021-01-26 11:00:00,154.37,154.76,154.27,154.31,22375.0,142.4868,142.8468,142.3945,142.4314,22375.0
2021-01-26 11:10:00,154.32,154.37,154.14,154.23,16809.0,142.4406,142.4868,142.2745,142.3576,16809.0
2021-01-26 11:20:00,154.28,154.36,153.87,153.87,36734.0,142.4037,142.4775,142.0253,142.0253,36734.0
2021-01-26 11:30:00,153.88,154.55,153.79,154.43,25498.0,142.0345,142.6529,141.9514,142.5422,25498.0
2021-01-26 11:40:00,154.47,154.47,153.76,153.77,28990.0,142.5791,142.5791,141.9237,141.933,28990.0
2021-01-26 11:50:00,153.75,154.14,153.75,153.94,16104.0,141.9145,142.2745,141.9145,142.0899,16104.0
2021-01-26 12:00:00,154.02,154.02,153.71,153.92,14054.0,142.1637,142.1637,141.8776,142.0714,14054.0
2021-01-26 12:10:00,153.88,154.15,153.81,154.06,24280.0,142.0345,142.2837,141.9699,142.2006,24280.0
2021-01-26 12:20:00,154.08,154.08,153.89,154.06,14526.0,142.2191,142.2191,142.0437,142.2006,14526.0
2021-01-26 12:30:00,154.09,154.21,153.83,154.08,48723.0,142.2283,142.3391,141.9883,142.2191,48723.0
2021-01-26 12:40:00,154.02,154.08,153.79,154.01,11542.0,142.1637,142.2191,141.9514,142.1545,11542.0
2021-01-26 12:50:00,154.13,154.63,154.13,154.57,116247.0,142.2653,142.7268,142.2653,142.6714,116247.0
2021-01-26 13:00:00,154.53,154.73,154.42,154.55,15607.0,142.6345,142.8191,142.5329,142.6529,15607.0
2021-01-26 13:10:00,154.51,155.0,154.51,154.93,13795.0,142.616,143.0683,142.616,143.0037,13795.0
2021-01-26 13:20:00,154.93,155.07,154.9,154.9,18451.0,143.0037,143.1329,142.976,142.976,18451.0
2021-01-26 13:30:00,154.89,155.02,154.8,154.93,14063.0,142.9668,143.0867,142.8837,143.0037,14063.0
2021-01-26 13:40:00,154.93,155.04,154.91,154.98,10760.0,143.0037,143.1052,142.9852,143.0498,10760.0
2021-01-26 13:50:00,154.96,155.03,154.91,154.93,8587.0,143.0314,143.096,142.9852,143.0037,8587.0
2021-01-26 14:00:00,154.95,155.07,154.92,154.95,15304.0,143.0221,143.1329,142.9944,143.0221,15304.0
2021-01-26 14:10:00,154.98,155.18,154.93,154.94,13451.0,143.0498,143.2344,143.0037,143.0129,13451.0
2021-01-26 14:20:00,154.92,155.03,154.75,154.92,20103.0,142.9944,143.096,142.8375,142.9944,20103.0
2021-01-26 14:30:00,154.91,155.08,154.85,154.91,46100.0,142.9852,143.1421,142.9298,142.9852,46100.0
2021-01-26 14:40:00,154.94,154.96,154.71,154.83,23456.0,143.0129,143.0314,142.8006,142.9114,23456.0
2021-01-26 14:50:00,154.83,155.08,154.72,155.01,79988.0,142.9114,143.1421,142.8098,143.0775,79988.0
2021-01-26 15:00:00,154.93,155.09,154.78,155.07,42951.0,143.0037,143.1514,142.8652,143.1329,42951.0
2021-01-26 15:10:00,155.09,155.52,155.06,155.52,40937.0,143.1514,143.5483,143.1237,143.5483,40937.0
2021-01-26 15:20:00,155.53,155.53,155.29,155.36,66862.0,143.5575,143.5575,143.336,143.4006,66862.0
2021-01-26 15:30:00,155.35,155.35,154.74,154.87,57997.0,143.3913,143.3913,142.8283,142.9483,57997.0
2021-01-26 15:40:00,154.84,155.14,154.73,154.73,45695.0,142.9206,143.1975,142.8191,142.8191,45695.0
2021-01-26 15:50:00,154.73,155.07,154.71,154.97,136015.0,142.8191,143.1329,142.8006,143.0406,136015.0
2021-01-27 09:30:00,151.47,151.62,149.4,150.01,180450.0,139.81,139.9485,137.8994,138.4624,180450.0
2021-01-27 09:40:00,150.0,152.0,149.86,151.04,233802.0,138.4532,140.2992,138.324,139.4131,233802.0
2021-01-27 09:50:00,151.14,152.51,150.86,152.14,129945.0,139.5054,140.77,139.247,140.4284,129945.0
2021-01-27 10:00:00,152.11,152.48,151.48,152.44,48226.0,140.4008,140.7423,139.8192,140.7053,48226.0
2021-01-27 10:10:00,152.44,152.65,151.79,151.79,51401.0,140.7053,140.8992,140.1054,140.1054,51401.0
2021-01-27 10:20:00,151.67,152.52,151.67,152.16,82047.0,139.9946,140.7792,139.9946,140.4469,82047.0
2021-01-27 10:30:00,152.36,152.82,151.49,151.88,120843.0,140.6315,141.0561,139.8285,140.1885,120843.0
2021-01-27 10:40:00,151.88,152.08,151.52,151.92,383850.0,140.1885,140.3731,139.8562,140.2254,383850.0
2021-01-27 10:50:00,152.0,152.0,151.32,151.71,43280.0,140.2992,140.2992,139.6716,140.0315,43280.0
2021-01-27 11:00:00,151.71,151.86,151.13,151.23,86306.0,140.0315,140.17,139.4962,139.5885,86306.0
2021-01-27 11:10:00,151.28,151.45,150.39,150.39,86190.0,139.6346,139.7916,138.8132,138.8132,86190.0
2021-01-27 11:20:00,150.39,150.83,150.07,150.39,29098.0,138.8132,139.2193,138.5178,138.8132,29098.0
2021-01-27 11:30:00,150.34,150.6,149.9,149.97,44823.0,138.767,139.007,138.3609,138.4255,44823.0
2021-01-27 11:40:00,149.93,150.14,149.59,149.88,131150.0,138.3886,138.5824,138.0747,138.3424,131150.0
2021-01-27 11:50:00,149.95,150.51,149.81,149.84,32295.0,138.407,138.9239,138.2778,138.3055,32295.0
2021-01-27 12:00:00,149.92,149.92,149.09,149.45,77038.0,138.3793,138.3793,137.6132,137.9455,77038.0
2021-01-27 12:10:00,149.52,150.77,149.52,150.33,21712.0,138.0101,139.1639,138.0101,138.7578,21712.0
2021-01-27 12:20:00,150.33,150.5,149.97,150.0,26926.0,138.7578,138.9147,138.4255,138.4532,26926.0
2021-01-27 12:30:00,149.98,150.33,149.6,150.3,50013.0,138.4347,138.7578,138.084,138.7301,50013.0
2021-01-27 12:40:00,150.28,150.69,150.22,150.63,28927.0,138.7116,139.0901,138.6562,139.0347,28927.0
2021-01-27 12:50:00,150.62,150.76,150.45,150.6,27948.0,139.0255,139.1547,138.8685,139.007,27948.0
2021-01-27 13:00:00,150.69,150.78,150.02,150.16,47382.0,139.0901,139.1731,138.4716,138.6009,47382.0
2021-01-27 13:10:00,150.17,150.18,149.83,149.95,46574.0,138.6101,138.6193,138.2963,138.407,46574.0
2021-01-27 13:20:00,150.0,150.62,149.74,150.47,88686.0,138.4532,139.0255,138.2132,138.887,88686.0
2021-01-27 13:30:00,150.47,150.56,149.8,149.89,72109.0,138.887,138.9701,138.2686,138.3516,72109.0
2021-01-27 13:40:00,149.88,150.19,149.71,150.04,80268.0,138.3424,138.6286,138.1855,138.4901,80268.0
2021-01-27 13:50:00,150.06,150.23,149.78,150.0,91477.0,138.5086,138.6655,138.2501,138.4532,91477.0
2021-01-27 14:00:00,150.01,150.34,149.72,149.92,28750.0,138.4624,138.767,138.1947,138.3793,28750.0
2021-01-27 14:10:00,149.92,150.1,149.33,149.55,44735.0,138.3793,138.5455,137.8348,138.0378,44735.0
2021-01-27 14:20:00,149.54,149.71,148.9,148.94,39479.0,138.0286,138.1855,137.4379,137.4748,39479.0
2021-01-27 14:30:00,148.92,149.24,148.29,148.66,60018.0,137.4563,137.7517,136.8748,137.2163,60018.0
2021-01-27 14:40:00,148.61,149.29,148.31,148.74,51562.0,137.1702,137.7978,136.8933,137.2902,51562.0
2021-01-27 14:50:00,148.81,148.97,147.9,147.96,72808.0,137.3548,137.5025,136.5148,136.5702,72808.0
2021-01-27 15:00:00,148.0,148.32,147.58,147.64,55616.0,136.6071,136.9025,136.2195,136.2748,55616.0
2021-01-27 15:10:00,147.67,148.18,147.19,147.72,56890.0,136.3025,136.7733,135.8595,136.3487,56890.0
2021-01-27 15:20:00,147.71,147.74,146.74,147.18,57685.0,136.3395,136.3671,135.4441,135.8503,57685.0
2021-01-27 15:30:00,147.16,147.38,146.82,147.21,100721.0,135.8318,136.0349,135.518,135.8779,100721.0
2021-01-27 15:40:00,147.14,147.79,147.11,147.62,134771.0,135.8133,136.4133,135.7856,136.2564,134771.0
2021-01-27 15:50:00,147.58,148.06,147.15,147.5,456559.0,136.2195,136.6625,135.8226,136.1456,456559.0
2021-01-28 09:30:00,150.37,150.99,149.04,149.62,73249.0,138.7947,139.367,137.5671,138.1024,73249.0
2021-01-28 09:40:00,149.27,150.16,149.03,149.42,35919.0,137.7794,138.6009,137.5578,137.9178,35919.0
2021-01-28 09:50:00,149.47,150.13,149.04,149.22,172899.0,137.964,138.5732,137.5671,137.7332,172899.0
2021-01-28 10:00:00,149.19,149.95,148.76,149.11,23268.0,137.7055,138.407,137.3086,137.6317,23268.0
2021-01-28 10:10:00,149.01,149.83,148.7,149.41,57548.0,137.5394,138.2963,137.2532,137.9086,57548.0
2021-01-28 10:20:00,149.5,149.56,148.8,148.9,58095.0,137.9917,138.047,137.3456,137.4379,58095.0
2021-01-28 10:30:00,148.87,149.11,148.5,149.02,48382.0,137.4102,137.6317,137.0686,137.5486,48382.0
2021-01-28 10:40:00,149.11,149.54,148.44,149.4,38879.0,137.6317,138.0286,137.0133,137.8994,38879.0
2021-01-28 10:50:00,149.34,149.58,149.07,149.28,89300.0,137.844,138.0655,137.5948,137.7886,89300.0
2021-01-28 11:00:00,149.28,151.09,149.28,150.93,98907.0,137.7886,139.4593,137.7886,139.3116,98907.0
2021-01-28 11:10:00,150.83,151.31,150.44,150.44,73759.0,139.2193,139.6623,138.8593,138.8593,73759.0
2021-01-28 11:20:00,150.52,150.58,150.0,150.09,52082.0,138.9331,138.9885,138.4532,138.5362,52082.0
2021-01-28 11:30:00,150.1,150.38,149.92,150.18,91222.0,138.5455,138.8039,138.3793,138.6193,91222.0
2021-01-28 11:40:00,150.2,150.28,149.77,150.11,88541.0,138.6378,138.7116,138.2409,138.5547,88541.0
2021-01-28 11:50:00,150.19,150.87,149.98,150.84,140082.0,138.6286,139.2562,138.4347,139.2285,140082.0
2021-01-28 12:00:00,150.88,151.53,150.49,151.12,77227.0,139.2654,139.8654,138.9055,139.487,77227.0
2021-01-28 12:10:00,150.89,151.04,150.13,150.68,93084.0,139.2747,139.4131,138.5732,139.0808,93084.0
2021-01-28 12:20:00,150.78,151.51,150.74,151.29,36047.0,139.1731,139.8469,139.1362,139.6439,36047.0
2021-01-28 12:30:00,151.32,151.38,150.64,150.81,24564.0,139.6716,139.7269,139.0439,139.2008,24564.0
2021-01-28 12:40:00,150.98,151.48,150.85,151.48,23530.0,139.3577,139.8192,139.2377,139.8192,23530.0
2021-01-28 12:50:00,151.45,151.68,150.74,150.78,46646.0,139.7916,140.0039,139.1362,139.1731,46646.0
2021-01-28 13:00:00,150.81,151.14,150.63,150.76,26983.0,139.2008,139.5054,139.0347,139.1547,26983.0
2021-01-28 13:10:00,150.78,151.22,150.57,151.14,54507.0,139.1731,139.5793,138.9793,139.5054,54507.0
2021-01-28 13:20:00,151.21,151.63,151.05,151.35,35200.0,139.57,139.9577,139.4223,139.6993,35200.0
2021-01-28 13:30:00,151.39,151.62,151.13,151.36,26982.0,139.7362,139.9485,139.4962,139.7085,26982.0
2021-01-28 13:40:00,151.36,151.56,151.09,151.51,28425.0,139.7085,139.8931,139.4593,139.8469,28425.0
2021-01-28 13:50:00,151.52,151.82,151.38,151.71,31793.0,139.8562,140.1331,139.7269,140.0315,31793.0
2021-01-28 14:00:00,151.7,151.86,151.58,151.62,51847.0,140.0223,140.17,139.9116,139.9485,51847.0
2021-01-28 14:10:00,151.55,151.55,151.05,151.41,37694.0,139.8839,139.8839,139.4223,139.7546,37694.0
2021-01-28 14:20:00,151.45,151.49,151.18,151.33,24209.0,139.7916,139.8285,139.5423,139.6808,24209.0
2021-01-28 14:30:00,151.43,151.58,151.25,151.54,30898.0,139.7731,139.9116,139.607,139.8746,30898.0
2021-01-28 14:40:00,151.55,151.68,151.23,151.5,44856.0,139.8839,140.0039,139.5885,139.8377,44856.0
2021-01-28 14:50:00,151.45,151.59,150.84,150.95,56638.0,139.7916,139.9208,139.2285,139.33,56638.0
2021-01-28 15:00:00,150.99,151.06,150.68,151.03,46621.0,139.367,139.4316,139.0808,139.4039,46621.0
2021-01-28 15:10:00,151.03,151.32,150.8,151.0,51885.0,139.4039,139.6716,139.1916,139.3762,51885.0
2021-01-28 15:20:00,151.02,151.04,150.59,150.71,56137.0,139.3947,139.4131,138.9978,139.1085,56137.0
2021-01-28 15:30:00,150.71,151.25,150.39,150.53,83855.0,139.1085,139.607,138.8132,138.9424,83855.0
2021-01-28 15:40:00,150.54,150.61,149.83,149.99,130398.0,138.9516,139.0162,138.2963,138.4439,130398.0
2021-01-28 15:50:00,150.05,150.05,148.97,149.12,389067.0,138.4993,138.4993,137.5025,137.6409,389067.0
2021-01-29 09:30:00,148.58,149.11,147.39,148.31,93736.0,137.1425,137.6317,136.0441,136.8933,93736.0
2021-01-29 09:40:00,148.28,148.83,147.53,148.83,39321.0,136.8656,137.3732,136.1733,137.3732,39321.0
2021-01-29 09:50:00,148.62,149.02,148.41,148.87,42916.0,137.1794,137.5486,136.9856,137.4102,42916.0
2021-01-29 10:00:00,148.99,149.16,148.55,149.04,68722.0,137.5209,137.6778,137.1148,137.5671,68722.0
2021-01-29 10:10:00,149.11,149.39,148.93,149.18,30315.0,137.6317,137.8901,137.4655,137.6963,30315.0
2021-01-29 10:20:00,149.12,149.53,149.08,149.34,30485.0,137.6409,138.0194,137.604,137.844,30485.0
2021-01-29 10:30:00,149.21,149.31,148.39,148.39,37782.0,137.724,137.8163,136.9671,136.9671,37782.0
2021-01-29 10:40:00,148.47,148.76,148.03,148.76,15054.0,137.041,137.3086,136.6348,137.3086,15054.0
2021-01-29 10:50:00,148.68,149.01,148.46,149.01,13243.0,137.2348,137.5394,137.0317,137.5394,13243.0
2021-01-29 11:00:00,149.05,149.39,148.92,149.05,67433.0,137.5763,137.8901,137.4563,137.5763,67433.0
2021-01-29 11:10:00,149.05,149.05,148.49,148.56,23430.0,137.5763,137.5763,137.0594,137.124,23430.0
2021-01-29 11:20:00,148.44,148.76,148.05,148.22,26648.0,137.0133,137.3086,136.6533,136.8102,26648.0
2021-01-29 11:30:00,148.19,148.48,147.98,148.33,45315.0,136.7825,137.0502,136.5887,136.9117,45315.0
2021-01-29 11:40:00,148.27,148.58,148.2,148.4,27127.0,136.8564,137.1425,136.7917,136.9763,27127.0
2021-01-29 11:50:00,148.43,149.17,148.26,149.09,51714.0,137.004,137.6871,136.8471,137.6132,51714.0
2021-01-29 12:00:00,149.09,149.13,148.55,148.56,20425.0,137.6132,137.6501,137.1148,137.124,20425.0
2021-01-29 12:10:00,148.61,148.91,148.0,148.13,23510.0,137.1702,137.4471,136.6071,136.7271,23510.0
2021-01-29 12:20:00,148.13,148.26,147.86,147.97,12414.0,136.7271,136.8471,136.4779,136.5794,12414.0
2021-01-29 12:30:00,148.03,148.12,147.42,147.47,18417.0,136.6348,136.7179,136.0718,136.1179,18417.0
2021-01-29 12:40:00,147.49,147.84,147.14,147.15,22258.0,136.1364,136.4595,135.8133,135.8226,22258.0
2021-01-29 12:50:00,147.13,147.95,146.93,147.0,129297.0,135.8041,136.561,135.6195,135.6841,129297.0
2021-01-29 13:00:00,146.94,147.63,146.72,147.21,20209.0,135.6287,136.2656,135.4257,135.8779,20209.0
2021-01-29 13:10:00,147.21,147.26,146.69,146.72,23499.0,135.8779,135.9241,135.398,135.4257,23499.0
2021-01-29 13:20:00,146.69,148.05,146.65,147.97,27077.0,135.398,136.6533,135.3611,136.5794,27077.0
2021-01-29 13:30:00,147.9,147.92,147.48,147.55,20064.0,136.5148,136.5333,136.1272,136.1918,20064.0
2021-01-29 13:40:00,147.5,147.83,147.35,147.43,41691.0,136.1456,136.4502,136.0072,136.081,41691.0
2021-01-29 13:50:00,147.44,147.68,147.18,147.21,35828.0,136.0902,136.3118,135.8503,135.8779,35828.0
2021-01-29 14:00:00,147.19,148.07,147.19,147.94,20934.0,135.8595,136.6717,135.8595,136.5518,20934.0
2021-01-29 14:10:00,147.9,148.06,147.81,147.85,18131.0,136.5148,136.6625,136.4318,136.4687,18131.0
2021-01-29 14:20:00,147.92,147.93,147.57,147.58,21728.0,136.5333,136.5425,136.2102,136.2195,21728.0
2021-01-29 14:30:00,147.54,147.62,147.19,147.28,44575.0,136.1825,136.2564,135.8595,135.9426,44575.0
2021-01-29 14:40:00,147.3,147.58,146.99,147.4,37365.0,135.961,136.2195,135.6749,136.0533,37365.0
2021-01-29 14:50:00,147.39,147.85,147.39,147.73,61069.0,136.0441,136.4687,136.0441,136.3579,61069.0
2021-01-29 15:00:00,147.73,148.34,147.73,148.05,57084.0,136.3579,136.921,136.3579,136.6533,57084.0
2021-01-29 15:10:00,148.09,148.55,148.0,148.42,58070.0,136.6902,137.1148,136.6071,136.9948,58070.0
2021-01-29 15:20:00,148.45,148.68,148.27,148.31,43791.0,137.0225,137.2348,136.8564,136.8933,43791.0
2021-01-29 15:30:00,148.31,148.89,148.05,148.05,55117.0,136.8933,137.4286,136.6533,136.6533,55117.0
2021-01-29 15:40:00,148.07,148.13,147.25,147.26,79528.0,136.6717,136.7271,135.9149,135.9241,79528.0
2021-01-29 15:50:00,147.26,147.9,147.04,147.33,329919.0,135.9241,136.5148,135.721,135.9887,329919.0
2021-02-01 09:30:00,148.34,149.07,147.32,148.84,135244.0,136.921,137.5948,135.9795,137.3825,135244.0
2021-02-01 09:40:00,148.93,149.35,148.49,149.23,37235.0,137.4655,137.8532,137.0594,137.7425,37235.0
2021-02-01 09:50:00,149.23,149.39,148.47,148.47,25501.0,137.7425,137.8901,137.041,137.041,25501.0
2021-02-01 10:00:00,148.38,148.85,148.0,148.48,19975.0,136.9579,137.3917,136.6071,137.0502,19975.0
2021-02-01 10:10:00,148.48,149.28,148.48,149.04,29104.0,137.0502,137.7886,137.0502,137.5671,29104.0
2021-02-01 10:20:00,148.99,149.41,148.84,149.36,20111.0,137.5209,137.9086,137.3825,137.8624,20111.0
2021-02-01 10:30:00,149.24,149.48,148.76,148.85,18223.0,137.7517,137.9732,137.3086,137.3917,18223.0
2021-02-01 10:40:00,148.82,149.17,148.61,149.05,23121.0,137.364,137.6871,137.1702,137.5763,23121.0
2021-02-01 10:50:00,148.97,149.03,148.57,148.77,15479.0,137.5025,137.5578,137.1333,137.3179,15479.0
2021-02-01 11:00:00,148.73,149.19,148.43,149.08,24186.0,137.2809,137.7055,137.004,137.604,24186.0
2021-02-01 11:10:00,149.11,149.46,148.9,149.39,28353.0,137.6317,137.9547,137.4379,137.8901,28353.0
2021-02-01 11:20:00,149.38,149.51,149.24,149.24,18318.0,137.8809,138.0009,137.7517,137.7517,18318.0
2021-02-01 11:30:00,149.25,149.31,148.98,149.22,10863.0,137.7609,137.8163,137.5117,137.7332,10863.0
2021-02-01 11:40:00,149.23,149.38,149.17,149.3,13240.0,137.7425,137.8809,137.6871,137.8071,13240.0
2021-02-01 11:50:00,149.29,149.75,149.15,149.73,19958.0,137.7978,138.2224,137.6686,138.204,19958.0
2021-02-01 12:00:00,149.75,150.18,149.75,149.9,20110.0,138.2224,138.6193,138.2224,138.3609,20110.0
2021-02-01 12:10:00,149.93,150.39,149.93,150.22,19992.0,138.3886,138.8132,138.3886,138.6562,19992.0
2021-02-01 12:20:00,150.19,150.25,149.93,150.11,16931.0,138.6286,138.6839,138.3886,138.5547,16931.0
2021-02-01 12:30:00,150.16,150.17,149.97,150.09,15225.0,138.6009,138.6101,138.4255,138.5362,15225.0
2021-02-01 12:40:00,150.12,150.36,150.09,150.29,17899.0,138.5639,138.7855,138.5362,138.7209,17899.0
2021-02-01 12:50:00,150.3,150.72,150.21,150.68,31021.0,138.7301,139.1178,138.647,139.0808,31021.0
2021-02-01 13:00:00,150.68,151.03,150.59,150.93,21499.0,139.0808,139.4039,138.9978,139.3116,21499.0
2021-02-01 13:10:00,150.88,151.09,150.76,151.08,13086.0,139.2654,139.4593,139.1547,139.45,13086.0
2021-02-01 13:20:00,151.09,151.31,151.05,151.25,21425.0,139.4593,139.6623,139.4223,139.607,21425.0
2021-02-01 13:30:00,151.27,151.54,151.22,151.31,30242.0,139.6254,139.8746,139.5793,139.6623,30242.0
2021-02-01 13:40:00,151.34,151.38,151.08,151.29,80985.0,139.69,139.7269,139.45,139.6439,80985.0
2021-02-01 13:50:00,151.3,151.71,151.29,151.69,60373.0,139.6531,140.0315,139.6439,140.0131,60373.0
2021-02-01 14:00:00,151.7,151.74,151.25,151.51,29209.0,140.0223,140.0592,139.607,139.8469,29209.0
2021-02-01 14:10:00,151.52,151.78,151.36,151.69,38297.0,139.8562,140.0962,139.7085,140.0131,38297.0
2021-02-01 14:20:00,151.72,151.8,151.59,151.74,24650.0,140.0408,140.1146,139.9208,140.0592,24650.0
2021-02-01 14:30:00,151.72,151.76,151.46,151.55,18341.0,140.0408,140.0777,139.8008,139.8839,18341.0
2021-02-01 14:40:00,151.6,151.82,151.6,151.7,36999.0,139.93,140.1331,139.93,140.0223,36999.0
2021-02-01 14:50:00,151.72,151.82,151.43,151.52,36620.0,140.0408,140.1331,139.7731,139.8562,36620.0
2021-02-01 15:00:00,151.56,151.83,151.55,151.83,33308.0,139.8931,140.1423,139.8839,140.1423,33308.0
2021-02-01 15:10:00,151.84,152.06,151.61,152.06,147073.0,140.1515,140.3546,139.9392,140.3546,147073.0
2021-02-01 15:20:00,152.03,152.22,151.92,152.12,71184.0,140.3269,140.5023,140.2254,140.41,71184.0
2021-02-01 15:30:00,152.11,152.18,151.88,152.1,53781.0,140.4008,140.4654,140.1885,140.3915,53781.0
2021-02-01 15:40:00,152.06,152.2,151.96,152.13,81277.0,140.3546,140.4838,140.2623,140.4192,81277.0
2021-02-01 15:50:00,152.1,152.26,151.66,151.92,359584.0,140.3915,140.5392,139.9854,140.2254,359584.0
2021-02-02 09:30:00,153.02,154.25,152.43,152.63,149811.0,141.2407,142.376,140.6961,140.8807,149811.0
2021-02-02 09:40:00,152.61,152.69,152.01,152.64,68903.0,140.8623,140.9361,140.3084,140.89,68903.0
2021-02-02 09:50:00,152.64,152.85,151.78,151.81,47433.0,140.89,141.0838,140.0962,140.1238,47433.0
2021-02-02 10:00:00,151.85,151.92,151.1,151.44,25837.0,140.1608,140.2254,139.4685,139.7823,25837.0
2021-02-02 10:10:00,151.37,151.73,151.06,151.53,30140.0,139.7177,140.05,139.4316,139.8654,30140.0
2021-02-02 10:20:00,151.57,151.61,150.98,151.22,32096.0,139.9023,139.9392,139.3577,139.5793,32096.0
2021-02-02 10:30:00,151.23,151.92,151.23,151.92,34510.0,139.5885,140.2254,139.5885,140.2254,34510.0
2021-02-02 10:40:00,151.93,152.07,151.46,151.62,24962.0,140.2346,140.3638,139.8008,139.9485,24962.0
2021-02-02 10:50:00,151.64,151.82,151.45,151.47,11785.0,139.9669,140.1331,139.7916,139.81,11785.0
2021-02-02 11:00:00,151.44,151.76,151.14,151.71,23450.0,139.7823,140.0777,139.5054,140.0315,23450.0
2021-02-02 11:10:00,151.79,151.91,151.59,151.71,10153.0,140.1054,140.2161,139.9208,140.0315,10153.0
2021-02-02 11:20:00,151.78,151.98,151.51,151.87,7500.0,140.0962,140.2808,139.8469,140.1792,7500.0
2021-02-02 11:30:00,151.9,151.91,151.46,151.52,15486.0,140.2069,140.2161,139.8008,139.8562,15486.0
2021-02-02 11:40:00,151.48,152.03,151.45,151.73,20366.0,139.8192,140.3269,139.7916,140.05,20366.0
2021-02-02 11:50:00,151.74,151.86,151.56,151.63,28501.0,140.0592,140.17,139.8931,139.9577,28501.0
2021-02-02 12:00:00,151.59,152.25,151.59,152.25,36371.0,139.9208,140.53,139.9208,140.53,36371.0
2021-02-02 12:10:00,152.22,152.41,152.19,152.25,32594.0,140.5023,140.6777,140.4746,140.53,32594.0
2021-02-02 12:20:00,152.25,152.35,151.9,151.95,22180.0,140.53,140.6223,140.2069,140.2531,22180.0
2021-02-02 12:30:00,151.97,152.03,151.78,151.95,21778.0,140.2715,140.3269,140.0962,140.2531,21778.0
2021-02-02 12:40:00,151.92,152.05,151.9,151.97,15311.0,140.2254,140.3454,140.2069,140.2715,15311.0
2021-02-02 12:50:00,152.01,152.07,151.61,151.67,20892.0,140.3084,140.3638,139.9392,139.9946,20892.0
2021-02-02 13:00:00,151.69,151.81,151.3,151.57,41255.0,140.0131,140.1238,139.6531,139.9023,41255.0
2021-02-02 13:10:00,151.61,151.67,151.32,151.36,39234.0,139.9392,139.9946,139.6716,139.7085,39234.0
2021-02-02 13:20:00,151.38,151.78,151.37,151.68,17034.0,139.7269,140.0962,139.7177,140.0039,17034.0
2021-02-02 13:30:00,151.73,152.1,151.58,152.1,19798.0,140.05,140.3915,139.9116,140.3915,19798.0
2021-02-02 13:40:00,152.09,152.55,152.07,152.47,24330.0,140.3823,140.8069,140.3638,140.733,24330.0
2021-02-02 13:50:00,152.43,152.45,152.1,152.1,23352.0,140.6961,140.7146,140.3915,140.3915,23352.0
2021-02-02 14:00:00,152.11,152.4,152.11,152.3,13678.0,140.4008,140.6684,140.4008,140.5761,13678.0
2021-02-02 14:10:00,152.32,152.51,152.28,152.47,29004.0,140.5946,140.77,140.5577,140.733,29004.0
2021-02-02 14:20:00,152.49,152.54,152.08,152.12,34109.0,140.7515,140.7977,140.3731,140.41,34109.0
2021-02-02 14:30:00,152.12,152.25,152.0,152.18,17394.0,140.41,140.53,140.2992,140.4654,17394.0
2021-02-02 14:40:00,152.21,152.49,152.16,152.49,31522.0,140.4931,140.7515,140.4469,140.7515,31522.0
2021-02-02 14:50:00,152.46,152.52,152.38,152.43,10870.0,140.7238,140.7792,140.65,140.6961,10870.0
2021-02-02 15:00:00,152.42,152.44,152.21,152.38,17755.0,140.6869,140.7053,140.4931,140.65,17755.0
2021-02-02 15:10:00,152.36,152.43,152.26,152.31,23175.0,140.6315,140.6961,140.5392,140.5854,23175.0
2021-02-02 15:20:00,152.3,152.46,152.29,152.46,20829.0,140.5761,140.7238,140.5669,140.7238,20829.0
2021-02-02 15:30:00,152.44,152.52,152.14,152.16,34050.0,140.7053,140.7792,140.4284,140.4469,34050.0
2021-02-02 15:40:00,152.17,152.25,151.94,152.02,54536.0,140.4561,140.53,140.2438,140.3177,54536.0
2021-02-02 15:50:00,151.99,152.2,151.54,151.79,278628.0,140.29,140.4838,139.8746,140.1054,278628.0
2021-02-03 09:30:00,151.98,152.41,151.09,151.29,102642.0,140.2808,140.6777,139.4593,139.6439,102642.0
2021-02-03 09:40:00,151.19,151.53,150.54,151.01,49328.0,139.5516,139.8654,138.9516,139.3854,49328.0
2021-02-03 09:50:00,150.99,151.05,150.15,150.49,64147.0,139.367,139.4223,138.5916,138.9055,64147.0
2021-02-03 10:00:00,150.52,150.64,149.41,149.61,44865.0,138.9331,139.0439,137.9086,138.0932,44865.0
2021-02-03 10:10:00,149.62,149.78,149.3,149.49,44191.0,138.1024,138.2501,137.8071,137.9824,44191.0
2021-02-03 10:20:00,149.49,149.56,148.56,148.56,38780.0,137.9824,138.047,137.124,137.124,38780.0
2021-02-03 10:30:00,148.64,149.28,148.58,148.63,31197.0,137.1979,137.7886,137.1425,137.1886,31197.0
2021-02-03 10:40:00,148.62,149.13,148.49,148.75,26044.0,137.1794,137.6501,137.0594,137.2994,26044.0
2021-02-03 10:50:00,148.69,148.97,148.41,148.41,17224.0,137.244,137.5025,136.9856,136.9856,17224.0
2021-02-03 11:00:00,148.53,149.11,148.45,148.9,37582.0,137.0963,137.6317,137.0225,137.4379,37582.0
2021-02-03 11:10:00,148.9,148.9,148.29,148.59,25553.0,137.4379,137.4379,136.8748,137.1517,25553.0
2021-02-03 11:20:00,148.59,148.87,148.06,148.19,28111.0,137.1517,137.4102,136.6625,136.7825,28111.0
2021-02-03 11:30:00,148.2,148.71,148.17,148.65,32005.0,136.7917,137.2625,136.764,137.2071,32005.0
2021-02-03 11:40:00,148.65,149.06,148.6,148.99,37188.0,137.2071,137.5855,137.1609,137.5209,37188.0
2021-02-03 11:50:00,148.96,149.11,148.76,148.94,19709.0,137.4932,137.6317,137.3086,137.4748,19709.0
2021-02-03 12:00:00,148.97,148.99,148.74,148.82,21180.0,137.5025,137.5209,137.2902,137.364,21180.0
2021-02-03 12:10:00,148.78,148.87,148.47,148.5,51766.0,137.3271,137.4102,137.041,137.0686,51766.0
2021-02-03 12:20:00,148.44,148.52,148.28,148.38,20253.0,137.0133,137.0871,136.8656,136.9579,20253.0
2021-02-03 12:30:00,148.42,148.65,148.12,148.65,31541.0,136.9948,137.2071,136.7179,137.2071,31541.0
2021-02-03 12:40:00,148.62,149.0,148.62,148.89,24218.0,137.1794,137.5302,137.1794,137.4286,24218.0
2021-02-03 12:50:00,148.92,148.95,148.68,148.72,14993.0,137.4563,137.484,137.2348,137.2717,14993.0
2021-02-03 13:00:00,148.81,148.81,148.5,148.51,12258.0,137.3548,137.3548,137.0686,137.0779,12258.0
2021-02-03 13:10:00,148.59,148.79,148.52,148.72,18573.0,137.1517,137.3363,137.0871,137.2717,18573.0
2021-02-03 13:20:00,148.72,149.14,148.69,149.03,21015.0,137.2717,137.6594,137.244,137.5578,21015.0
2021-02-03 13:30:00,149.04,149.29,148.98,149.15,21450.0,137.5671,137.7978,137.5117,137.6686,21450.0
2021-02-03 13:40:00,149.13,149.38,149.09,149.38,21275.0,137.6501,137.8809,137.6132,137.8809,21275.0
2021-02-03 13:50:00,149.33,149.49,149.2,149.3,20041.0,137.8348,137.9824,137.7148,137.8071,20041.0
2021-02-03 14:00:00,149.3,149.48,149.11,149.25,17212.0,137.8071,137.9732,137.6317,137.7609,17212.0
2021-02-03 14:10:00,149.25,149.28,149.08,149.1,13316.0,137.7609,137.7886,137.604,137.6225,13316.0
2021-02-03 14:20:00,149.12,149.4,148.98,149.36,23571.0,137.6409,137.8994,137.5117,137.8624,23571.0
2021-02-03 14:30:00,149.41,149.54,149.18,149.23,33364.0,137.9086,138.0286,137.6963,137.7425,33364.0
2021-02-03 14:40:00,149.27,149.27,148.99,149.12,22127.0,137.7794,137.7794,137.5209,137.6409,22127.0
2021-02-03 14:50:00,149.12,149.33,149.0,149.01,31384.0,137.6409,137.8348,137.5302,137.5394,31384.0
2021-02-03 15:00:00,148.89,149.09,148.77,148.95,34246.0,137.4286,137.6132,137.3179,137.484,34246.0
2021-02-03 15:10:00,148.91,148.96,148.49,148.55,22163.0,137.4471,137.4932,137.0594,137.1148,22163.0
2021-02-03 15:20:00,148.45,148.66,148.26,148.39,58634.0,137.0225,137.2163,136.8471,136.9671,58634.0
2021-02-03 15:30:00,148.39,148.66,148.25,148.39,44728.0,136.9671,137.2163,136.8379,136.9671,44728.0
2021-02-03 15:40:00,148.36,148.63,148.1,148.38,81703.0,136.9394,137.1886,136.6994,136.9579,81703.0
2021-02-03 15:50:00,148.33,148.33,147.46,147.52,247594.0,136.9117,136.9117,136.1087,136.1641,247594.0
2021-02-04 09:30:00,147.27,148.4,147.1,147.47,73382.0,135.9333,136.9763,135.7764,136.1179,73382.0
2021-02-04 09:40:00,147.41,148.07,147.0,147.95,30034.0,136.0626,136.6717,135.6841,136.561,30034.0
2021-02-04 09:50:00,147.89,148.44,147.51,148.44,37124.0,136.5056,137.0133,136.1549,137.0133,37124.0
2021-02-04 10:00:00,148.47,148.77,148.32,148.75,28150.0,137.041,137.3179,136.9025,137.2994,28150.0
2021-02-04 10:10:00,148.64,149.25,148.64,149.08,17827.0,137.1979,137.7609,137.1979,137.604,17827.0
2021-02-04 10:20:00,149.06,149.15,148.72,148.74,13988.0,137.5855,137.6686,137.2717,137.2902,13988.0
2021-02-04 10:30:00,148.63,149.43,148.58,149.43,9763.0,137.1886,137.9271,137.1425,137.9271,9763.0
2021-02-04 10:40:00,149.44,149.84,149.32,149.57,35416.0,137.9363,138.3055,137.8255,138.0563,35416.0
2021-02-04 10:50:00,149.59,149.74,149.24,149.45,19388.0,138.0747,138.2132,137.7517,137.9455,19388.0
2021-02-04 11:00:00,149.37,149.75,149.29,149.58,21330.0,137.8717,138.2224,137.7978,138.0655,21330.0
2021-02-04 11:10:00,149.66,149.67,149.21,149.57,27432.0,138.1393,138.1486,137.724,138.0563,27432.0
2021-02-04 11:20:00,149.56,149.68,149.31,149.35,12727.0,138.047,138.1578,137.8163,137.8532,12727.0
2021-02-04 11:30:00,149.47,149.73,149.43,149.49,16318.0,137.964,138.204,137.9271,137.9824,16318.0
2021-02-04 11:40:00,149.49,150.27,149.48,150.27,21999.0,137.9824,138.7024,137.9732,138.7024,21999.0
2021-02-04 11:50:00,150.23,150.26,149.69,149.86,13423.0,138.6655,138.6932,138.167,138.324,13423.0
2021-02-04 12:00:00,149.79,150.2,149.65,150.12,26428.0,138.2593,138.6378,138.1301,138.5639,26428.0
2021-02-04 12:10:00,150.05,150.48,150.03,150.28,12040.0,138.4993,138.8962,138.4809,138.7116,12040.0
2021-02-04 12:20:00,150.27,150.37,149.99,150.24,30904.0,138.7024,138.7947,138.4439,138.6747,30904.0
2021-02-04 12:30:00,150.23,150.58,150.22,150.55,18938.0,138.6655,138.9885,138.6562,138.9608,18938.0
2021-02-04 12:40:00,150.51,150.65,150.37,150.51,18713.0,138.9239,139.0531,138.7947,138.9239,18713.0
2021-02-04 12:50:00,150.5,150.55,150.04,150.16,20498.0,138.9147,138.9608,138.4901,138.6009,20498.0
2021-02-04 13:00:00,150.17,150.37,150.06,150.24,10145.0,138.6101,138.7947,138.5086,138.6747,10145.0
2021-02-04 13:10:00,150.27,150.4,150.1,150.21,18165.0,138.7024,138.8224,138.5455,138.647,18165.0
2021-02-04 13:20:00,150.18,150.28,150.02,150.15,55075.0,138.6193,138.7116,138.4716,138.5916,55075.0
2021-02-04 13:30:00,150.12,150.17,150.0,150.1,31215.0,138.5639,138.6101,138.4532,138.5455,31215.0
2021-02-04 13:40:00,150.08,150.16,149.95,150.11,19341.0,138.527,138.6009,138.407,138.5547,19341.0
2021-02-04 13:50:00,150.11,150.16,149.95,149.99,17641.0,138.5547,138.6009,138.407,138.4439,17641.0
2021-02-04 14:00:00,150.02,150.05,149.64,149.64,23798.0,138.4716,138.4993,138.1209,138.1209,23798.0
2021-02-04 14:10:00,149.67,149.77,149.53,149.61,19884.0,138.1486,138.2409,138.0194,138.0932,19884.0
2021-02-04 14:20:00,149.61,149.72,149.46,149.64,12425.0,138.0932,138.1947,137.9547,138.1209,12425.0
2021-02-04 14:30:00,149.69,149.7,149.56,149.59,7132.0,138.167,138.1763,138.047,138.0747,7132.0
2021-02-04 14:40:00,149.56,149.76,149.4,149.45,11630.0,138.047,138.2317,137.8994,137.9455,11630.0
2021-02-04 14:50:00,149.45,149.78,149.42,149.71,8635.0,137.9455,138.2501,137.9178,138.1855,8635.0
2021-02-04 15:00:00,149.75,149.94,149.54,149.92,14130.0,138.2224,138.3978,138.0286,138.3793,14130.0
2021-02-04 15:10:00,149.96,150.03,149.77,150.0,12524.0,138.4163,138.4809,138.2409,138.4532,12524.0
2021-02-04 15:20:00,149.98,150.3,149.87,150.21,34689.0,138.4347,138.7301,138.3332,138.647,34689.0
2021-02-04 15:30:00,150.21,150.38,150.11,150.25,38797.0,138.647,138.8039,138.5547,138.6839,38797.0
2021-02-04 15:40:00,150.23,150.23,149.87,149.87,36873.0,138.6655,138.6655,138.3332,138.3332,36873.0
2021-02-04 15:50:00,149.89,150.6,149.76,150.59,230526.0,138.3516,139.007,138.2317,138.9978,230526.0
2021-02-05 09:30:00,151.56,151.93,150.68,151.48,60544.0,139.8931,140.2346,139.0808,139.8192,60544.0
2021-02-05 09:40:00,151.48,151.64,150.9,150.97,25050.0,139.8192,139.9669,139.2839,139.3485,25050.0
2021-02-05 09:50:00,151.0,151.03,150.15,150.15,17763.0,139.3762,139.4039,138.5916,138.5916,17763.0
2021-02-05 10:00:00,150.14,150.16,149.83,150.11,81423.0,138.5824,138.6009,138.2963,138.5547,81423.0
2021-02-05 10:10:00,150.14,150.3,149.81,149.91,19454.0,138.5824,138.7301,138.2778,138.3701,19454.0
2021-02-05 10:20:00,149.88,150.06,149.71,149.72,15334.0,138.3424,138.5086,138.1855,138.1947,15334.0
2021-02-05 10:30:00,149.77,149.8,149.52,149.71,29199.0,138.2409,138.2686,138.0101,138.1855,29199.0
2021-02-05 10:40:00,149.75,150.18,149.61,150.18,27999.0,138.2224,138.6193,138.0932,138.6193,27999.0
2021-02-05 10:50:00,150.21,150.5,150.19,150.21,19652.0,138.647,138.9147,138.6286,138.647,19652.0
2021-02-05 11:00:00,150.21,150.21,149.72,149.75,27390.0,138.647,138.647,138.1947,138.2224,27390.0
2021-02-05 11:10:00,149.75,149.78,149.52,149.58,19337.0,138.2224,138.2501,138.0101,138.0655,19337.0
2021-02-05 11:20:00,149.52,149.65,149.36,149.41,14217.0,138.0101,138.1301,137.8624,137.9086,14217.0
2021-02-05 11:30:00,149.43,149.59,149.21,149.21,17268.0,137.9271,138.0747,137.724,137.724,17268.0
2021-02-05 11:40:00,149.27,149.4,149.1,149.28,23347.0,137.7794,137.8994,137.6225,137.7886,23347.0
2021-02-05 11:50:00,149.28,149.28,148.85,148.93,55124.0,137.7886,137.7886,137.3917,137.4655,55124.0
2021-02-05 12:00:00,148.93,148.93,148.73,148.82,25873.0,137.4655,137.4655,137.2809,137.364,25873.0
2021-02-05 12:10:00,148.84,149.1,148.8,148.84,34865.0,137.3825,137.6225,137.3456,137.3825,34865.0
2021-02-05 12:20:00,148.83,149.01,148.8,148.97,27334.0,137.3732,137.5394,137.3456,137.5025,27334.0
2021-02-05 12:30:00,148.95,149.07,148.86,149.06,23955.0,137.484,137.5948,137.4009,137.5855,23955.0
2021-02-05 12:40:00,149.09,149.12,149.03,149.1,19043.0,137.6132,137.6409,137.5578,137.6225,19043.0
2021-02-05 12:50:00,149.12,149.17,149.07,149.13,26106.0,137.6409,137.6871,137.5948,137.6501,26106.0
2021-02-05 13:00:00,149.12,149.18,149.07,149.18,17608.0,137.6409,137.6963,137.5948,137.6963,17608.0
2021-02-05 13:10:00,149.21,149.48,149.13,149.38,24631.0,137.724,137.9732,137.6501,137.8809,24631.0
2021-02-05 13:20:00,149.36,149.37,149.08,149.08,18984.0,137.8624,137.8717,137.604,137.604,18984.0
2021-02-05 13:30:00,149.1,149.1,148.92,149.0,20768.0,137.6225,137.6225,137.4563,137.5302,20768.0
2021-02-05 13:40:00,148.97,149.0,148.76,148.84,15788.0,137.5025,137.5302,137.3086,137.3825,15788.0
2021-02-05 13:50:00,148.77,148.8,148.63,148.76,13650.0,137.3179,137.3456,137.1886,137.3086,13650.0
2021-02-05 14:00:00,148.76,148.95,148.72,148.87,15840.0,137.3086,137.484,137.2717,137.4102,15840.0
2021-02-05 14:10:00,148.86,149.09,148.82,149.06,39315.0,137.4009,137.6132,137.364,137.5855,39315.0
2021-02-05 14:20:00,149.06,149.08,148.93,149.02,19051.0,137.5855,137.604,137.4655,137.5486,19051.0
2021-02-05 14:30:00,149.03,149.24,148.99,149.23,28043.0,137.5578,137.7517,137.5209,137.7425,28043.0
2021-02-05 14:40:00,149.24,149.4,149.21,149.36,40522.0,137.7517,137.8994,137.724,137.8624,40522.0
2021-02-05 14:50:00,149.33,149.35,149.14,149.15,19882.0,137.8348,137.8532,137.6594,137.6686,19882.0
2021-02-05 15:00:00,149.16,149.17,148.9,148.93,13622.0,137.6778,137.6871,137.4379,137.4655,13622.0
2021-02-05 15:10:00,148.95,149.0,148.91,148.97,22726.0,137.484,137.5302,137.4471,137.5025,22726.0
2021-02-05 15:20:00,148.97,149.16,148.86,148.89,31471.0,137.5025,137.6778,137.4009,137.4286,31471.0
2021-02-05 15:30:00,148.85,148.91,148.75,148.77,39222.0,137.3917,137.4471,137.2994,137.3179,39222.0
2021-02-05 15:40:00,148.78,148.87,148.7,148.7,52590.0,137.3271,137.4102,137.2532,137.2532,52590.0
2021-02-05 15:50:00,148.72,148.85,148.61,148.76,118423.0,137.2717,137.3917,137.1702,137.3086,118423.0
2021-02-08 09:30:00,150.14,150.62,148.76,150.02,112718.0,138.5824,139.0255,137.3086,138.4716,112718.0
2021-02-08 09:40:00,150.14,151.38,150.14,151.25,26914.0,138.5824,139.7269,138.5824,139.607,26914.0
2021-02-08 09:50:00,151.34,151.68,150.96,151.08,24553.0,139.69,140.0039,139.3393,139.45,24553.0
2021-02-08 10:00:00,151.08,151.43,150.59,151.24,23900.0,139.45,139.7731,138.9978,139.5977,23900.0
2021-02-08 10:10:00,151.32,151.35,150.98,151.27,18836.0,139.6716,139.6993,139.3577,139.6254,18836.0
2021-02-08 10:20:00,151.28,151.64,151.25,151.61,16839.0,139.6346,139.9669,139.607,139.9392,16839.0
2021-02-08 10:30:00,151.64,151.8,151.23,151.46,18809.0,139.9669,140.1146,139.5885,139.8008,18809.0
2021-02-08 10:40:00,151.47,151.78,151.46,151.72,14454.0,139.81,140.0962,139.8008,140.0408,14454.0
2021-02-08 10:50:00,151.64,151.75,151.49,151.52,17082.0,139.9669,140.0685,139.8285,139.8562,17082.0
2021-02-08 11:00:00,151.51,151.74,151.39,151.62,13538.0,139.8469,140.0592,139.7362,139.9485,13538.0
2021-02-08 11:10:00,151.64,151.84,151.28,151.41,14912.0,139.9669,140.1515,139.6346,139.7546,14912.0
2021-02-08 11:20:00,151.5,151.68,151.37,151.65,6506.0,139.8377,140.0039,139.7177,139.9762,6506.0
2021-02-08 11:30:00,151.64,151.64,151.21,151.42,10173.0,139.9669,139.9669,139.57,139.7639,10173.0
2021-02-08 11:40:00,151.38,151.93,151.34,151.88,8334.0,139.7269,140.2346,139.69,140.1885,8334.0
2021-02-08 11:50:00,151.87,152.0,151.74,151.81,12357.0,140.1792,140.2992,140.0592,140.1238,12357.0
2021-02-08 12:00:00,151.83,151.9,151.76,151.8,12491.0,140.1423,140.2069,140.0777,140.1146,12491.0
2021-02-08 12:10:00,151.79,152.02,151.77,152.02,12558.0,140.1054,140.3177,140.0869,140.3177,12558.0
2021-02-08 12:20:00,151.97,152.25,151.95,152.14,12701.0,140.2715,140.53,140.2531,140.4284,12701.0
2021-02-08 12:30:00,152.13,152.18,152.01,152.01,12807.0,140.4192,140.4654,140.3084,140.3084,12807.0
2021-02-08 12:40:00,152.07,152.39,152.03,152.39,166578.0,140.3638,140.6592,140.3269,140.6592,166578.0
2021-02-08 12:50:00,152.36,152.45,152.19,152.45,37482.0,140.6315,140.7146,140.4746,140.7146,37482.0
2021-02-08 13:00:00,152.45,152.48,152.28,152.32,15717.0,140.7146,140.7423,140.5577,140.5946,15717.0
2021-02-08 13:10:00,152.36,152.56,152.24,152.49,14331.0,140.6315,140.8161,140.5207,140.7515,14331.0
2021-02-08 13:20:00,152.51,152.53,152.24,152.24,25233.0,140.77,140.7884,140.5207,140.5207,25233.0
2021-02-08 13:30:00,152.23,152.49,152.19,152.42,25705.0,140.5115,140.7515,140.4746,140.6869,25705.0
2021-02-08 13:40:00,152.45,152.49,152.35,152.46,21409.0,140.7146,140.7515,140.6223,140.7238,21409.0
2021-02-08 13:50:00,152.45,152.48,152.05,152.23,23795.0,140.7146,140.7423,140.3454,140.5115,23795.0
2021-02-08 14:00:00,152.28,152.41,152.25,152.27,13612.0,140.5577,140.6777,140.53,140.5484,13612.0
2021-02-08 14:10:00,152.28,152.35,152.21,152.3,10183.0,140.5577,140.6223,140.4931,140.5761,10183.0
2021-02-08 14:20:00,152.31,152.39,152.24,152.29,11797.0,140.5854,140.6592,140.5207,140.5669,11797.0
2021-02-08 14:30:00,152.33,152.4,152.24,152.35,16156.0,140.6038,140.6684,140.5207,140.6223,16156.0
2021-02-08 14:40:00,152.33,152.57,152.23,152.51,19080.0,140.6038,140.8253,140.5115,140.77,19080.0
2021-02-08 14:50:00,152.59,152.73,152.44,152.52,25047.0,140.8438,140.973,140.7053,140.7792,25047.0
2021-02-08 15:00:00,152.49,152.56,152.37,152.52,15930.0,140.7515,140.8161,140.6407,140.7792,15930.0
2021-02-08 15:10:00,152.53,152.66,152.5,152.57,18484.0,140.7884,140.9084,140.7607,140.8253,18484.0
2021-02-08 15:20:00,152.59,152.75,152.55,152.67,26406.0,140.8438,140.9915,140.8069,140.9176,26406.0
2021-02-08 15:30:00,152.7,152.8,152.62,152.64,21291.0,140.9453,141.0376,140.8715,140.89,21291.0
2021-02-08 15:40:00,152.64,152.66,152.49,152.54,29970.0,140.89,140.9084,140.7515,140.7977,29970.0
2021-02-08 15:50:00,152.54,153.3,152.49,153.29,240281.0,140.7977,141.4991,140.7515,141.4899,240281.0
2021-02-09 09:30:00,152.7,153.47,152.02,152.07,56680.0,140.9453,141.6561,140.3177,140.3638,56680.0
2021-02-09 09:40:00,152.13,152.84,151.73,152.82,16035.0,140.4192,141.0746,140.05,141.0561,16035.0
2021-02-09 09:50:00,152.78,152.96,152.65,152.69,18340.0,141.0192,141.1853,140.8992,140.9361,18340.0
2021-02-09 10:00:00,152.7,152.82,152.5,152.72,16411.0,140.9453,141.0561,140.7607,140.9638,16411.0
2021-02-09 10:10:00,152.75,152.92,152.66,152.81,16893.0,140.9915,141.1484,140.9084,141.0469,16893.0
2021-02-09 10:20:00,152.89,152.9,152.63,152.7,88010.0,141.1207,141.1299,140.8807,140.9453,88010.0
2021-02-09 10:30:00,152.78,153.18,152.7,153.18,25782.0,141.0192,141.3884,140.9453,141.3884,25782.0
2021-02-09 10:40:00,153.2,153.42,153.04,153.25,146501.0,141.4068,141.6099,141.2592,141.453,146501.0
2021-02-09 10:50:00,153.26,153.5,153.19,153.47,50458.0,141.4622,141.6838,141.3976,141.6561,50458.0
2021-02-09 11:00:00,153.47,153.51,153.04,153.21,21755.0,141.6561,141.693,141.2592,141.4161,21755.0
2021-02-09 11:10:00,153.21,153.21,152.6,152.74,52111.0,141.4161,141.4161,140.853,140.9823,52111.0
2021-02-09 11:20:00,152.77,153.04,152.44,152.46,84404.0,141.0099,141.2592,140.7053,140.7238,84404.0
2021-02-09 11:30:00,152.5,152.73,152.36,152.58,8500.0,140.7607,140.973,140.6315,140.8346,8500.0
2021-02-09 11:40:00,152.58,152.66,152.44,152.66,12022.0,140.8346,140.9084,140.7053,140.9084,12022.0
2021-02-09 11:50:00,152.67,152.91,152.67,152.8,8864.0,140.9176,141.1392,140.9176,141.0376,8864.0
2021-02-09 12:00:00,152.73,152.85,152.64,152.83,7854.0,140.973,141.0838,140.89,141.0653,7854.0
2021-02-09 12:10:00,152.87,153.1,152.77,152.79,10929.0,141.1022,141.3145,141.0099,141.0284,10929.0
2021-02-09 12:20:00,152.77,152.9,152.63,152.7,5862.0,141.0099,141.1299,140.8807,140.9453,5862.0
2021-02-09 12:30:00,152.76,152.76,152.62,152.68,9210.0,141.0007,141.0007,140.8715,140.9269,9210.0
2021-02-09 12:40:00,152.68,152.8,152.59,152.62,7012.0,140.9269,141.0376,140.8438,140.8715,7012.0
2021-02-09 12:50:00,152.64,152.77,152.52,152.66,14007.0,140.89,141.0099,140.7792,140.9084,14007.0
2021-02-09 13:00:00,152.66,152.85,152.56,152.78,6240.0,140.9084,141.0838,140.8161,141.0192,6240.0
2021-02-09 13:10:00,152.83,152.94,152.76,152.85,9554.0,141.0653,141.1669,141.0007,141.0838,9554.0
2021-02-09 13:20:00,152.82,152.84,152.65,152.77,9233.0,141.0561,141.0746,140.8992,141.0099,9233.0
2021-02-09 13:30:00,152.75,152.78,152.57,152.74,8975.0,140.9915,141.0192,140.8253,140.9823,8975.0
2021-02-09 13:40:00,152.75,152.84,152.58,152.63,9529.0,140.9915,141.0746,140.8346,140.8807,9529.0
2021-02-09 13:50:00,152.59,152.67,152.48,152.54,6440.0,140.8438,140.9176,140.7423,140.7977,6440.0
2021-02-09 14:00:00,152.54,152.76,152.5,152.72,9234.0,140.7977,141.0007,140.7607,140.9638,9234.0
2021-02-09 14:10:00,152.71,152.85,152.7,152.82,12051.0,140.9546,141.0838,140.9453,141.0561,12051.0
2021-02-09 14:20:00,152.83,152.91,152.81,152.81,7296.0,141.0653,141.1392,141.0469,141.0469,7296.0
2021-02-09 14:30:00,152.79,152.91,152.77,152.83,14731.0,141.0284,141.1392,141.0099,141.0653,14731.0
2021-02-09 14:40:00,152.86,153.0,152.86,152.9,14636.0,141.093,141.2222,141.093,141.1299,14636.0
2021-02-09 14:50:00,152.91,153.05,152.74,153.0,8868.0,141.1392,141.2684,140.9823,141.2222,8868.0
2021-02-09 15:00:00,153.05,153.05,152.8,152.85,7782.0,141.2684,141.2684,141.0376,141.0838,7782.0
2021-02-09 15:10:00,152.88,153.18,152.87,153.09,10852.0,141.1115,141.3884,141.1022,141.3053,10852.0
2021-02-09 15:20:00,153.1,153.11,152.87,152.97,13337.0,141.3145,141.3238,141.1022,141.1945,13337.0
2021-02-09 15:30:00,152.95,153.27,152.92,153.25,19249.0,141.1761,141.4715,141.1484,141.453,19249.0
2021-02-09 15:40:00,153.26,153.3,152.86,152.86,35621.0,141.4622,141.4991,141.093,141.093,35621.0
2021-02-09 15:50:00,152.83,152.92,152.67,152.85,116323.0,141.0653,141.1484,140.9176,141.0838,116323.0
2021-02-10 09:30:00,154.7,154.79,153.44,153.93,63407.0,142.7914,142.8744,141.6284,142.0807,63407.0
2021-02-10 09:40:00,154.01,154.5,153.82,154.39,62738.0,142.1545,142.6068,141.9791,142.5052,62738.0
2021-02-10 09:50:00,154.32,154.32,153.6,153.93,9402.0,142.4406,142.4406,141.7761,142.0807,9402.0
2021-02-10 10:00:00,153.92,154.1,153.65,153.88,48576.0,142.0714,142.2376,141.8222,142.0345,48576.0
2021-02-10 10:10:00,153.9,153.95,153.45,153.45,33921.0,142.053,142.0991,141.6376,141.6376,33921.0
2021-02-10 10:20:00,153.4,153.47,152.43,153.1,52026.0,141.5914,141.6561,140.6961,141.3145,52026.0
2021-02-10 10:30:00,153.01,153.14,152.5,152.68,27903.0,141.2315,141.3515,140.7607,140.9269,27903.0
2021-02-10 10:40:00,152.59,152.73,151.6,151.92,33395.0,140.8438,140.973,139.93,140.2254,33395.0
2021-02-10 10:50:00,151.99,152.5,151.99,152.39,14748.0,140.29,140.7607,140.29,140.6592,14748.0
2021-02-10 11:00:00,152.29,152.5,151.95,152.3,9821.0,140.5669,140.7607,140.2531,140.5761,9821.0
2021-02-10 11:10:00,152.36,152.86,152.36,152.84,27050.0,140.6315,141.093,140.6315,141.0746,27050.0
2021-02-10 11:20:00,152.86,153.13,152.63,152.71,10536.0,141.093,141.3422,140.8807,140.9546,10536.0
2021-02-10 11:30:00,152.73,153.04,152.4,153.02,16001.0,140.973,141.2592,140.6684,141.2407,16001.0
2021-02-10 11:40:00,152.98,153.07,152.67,152.92,24334.0,141.2038,141.2869,140.9176,141.1484,24334.0
2021-02-10 11:50:00,152.92,153.29,152.88,153.11,11043.0,141.1484,141.4899,141.1115,141.3238,11043.0
2021-02-10 12:00:00,152.77,152.91,152.66,152.77,24271.0,141.0099,141.1392,140.9084,141.0099,24271.0
2021-02-10 12:10:00,152.78,153.11,152.75,153.05,16214.0,141.0192,141.3238,140.9915,141.2684,16214.0
2021-02-10 12:20:00,153.07,153.07,152.61,152.98,10611.0,141.2869,141.2869,140.8623,141.2038,10611.0
2021-02-10 12:30:00,152.95,153.0,152.7,152.71,7347.0,141.1761,141.2222,140.9453,140.9546,7347.0
2021-02-10 12:40:00,152.73,153.03,152.67,153.02,12083.0,140.973,141.2499,140.9176,141.2407,12083.0
2021-02-10 12:50:00,152.99,153.15,152.98,153.04,10244.0,141.213,141.3607,141.2038,141.2592,10244.0
2021-02-10 13:00:00,153.0,153.13,152.99,153.12,13229.0,141.2222,141.3422,141.213,141.333,13229.0
2021-02-10 13:10:00,153.12,153.21,153.03,153.08,8968.0,141.333,141.4161,141.2499,141.2961,8968.0
2021-02-10 13:20:00,153.06,153.28,153.06,153.17,8582.0,141.2776,141.4807,141.2776,141.3792,8582.0
2021-02-10 13:30:00,153.2,153.43,153.15,153.36,9559.0,141.4068,141.6191,141.3607,141.5545,9559.0
2021-02-10 13:40:00,153.37,153.44,153.12,153.15,14513.0,141.5638,141.6284,141.333,141.3607,14513.0
2021-02-10 13:50:00,153.09,153.28,152.94,153.25,10898.0,141.3053,141.4807,141.1669,141.453,10898.0
2021-02-10 14:00:00,153.25,153.5,153.25,153.42,18031.0,141.453,141.6838,141.453,141.6099,18031.0
2021-02-10 14:10:00,153.44,153.47,153.38,153.47,9031.0,141.6284,141.6561,141.573,141.6561,9031.0
2021-02-10 14:20:00,153.47,153.47,153.24,153.39,23676.0,141.6561,141.6561,141.4438,141.5822,23676.0
2021-02-10 14:30:00,153.42,153.78,153.35,153.71,24048.0,141.6099,141.9422,141.5453,141.8776,24048.0
2021-02-10 14:40:00,153.69,153.82,153.66,153.74,16214.0,141.8591,141.9791,141.8314,141.9053,16214.0
2021-02-10 14:50:00,153.77,153.86,153.68,153.81,16331.0,141.933,142.016,141.8499,141.9699,16331.0
2021-02-10 15:00:00,153.86,153.99,153.8,153.83,13764.0,142.016,142.136,141.9607,141.9883,13764.0
2021-02-10 15:10:00,153.84,153.98,153.7,153.83,12989.0,141.9976,142.1268,141.8684,141.9883,12989.0
2021-02-10 15:20:00,153.84,153.84,153.42,153.51,18157.0,141.9976,141.9976,141.6099,141.693,18157.0
2021-02-10 15:30:00,153.51,153.71,153.14,153.16,23424.0,141.693,141.8776,141.3515,141.3699,23424.0
2021-02-10 15:40:00,153.11,153.16,152.87,153.0,49765.0,141.3238,141.3699,141.1022,141.2222,49765.0
2021-02-10 15:50:00,153.0,153.34,152.84,153.22,101749.0,141.2222,141.5361,141.0746,141.4253,101749.0
2021-02-11 09:30:00,154.41,156.0,154.41,155.89,56299.0,142.5237,143.9913,142.5237,143.8898,56299.0
2021-02-11 09:40:00,156.03,156.52,155.43,156.52,34676.0,144.019,144.4713,143.4652,144.4713,34676.0
2021-02-11 09:50:00,156.58,156.58,155.78,156.09,38188.0,144.5267,144.5267,143.7882,144.0744,38188.0
2021-02-11 10:00:00,156.11,156.19,155.91,156.07,25899.0,144.0928,144.1667,143.9082,144.0559,25899.0
2021-02-11 10:10:00,156.01,156.73,155.95,156.72,25171.0,144.0005,144.6651,143.9452,144.6559,25171.0
2021-02-11 10:20:00,156.68,156.78,156.37,156.7,22717.0,144.619,144.7113,144.3328,144.6374,22717.0
2021-02-11 10:30:00,156.72,156.81,156.48,156.77,29263.0,144.6559,144.739,144.4344,144.702,29263.0
2021-02-11 10:40:00,156.77,157.17,156.77,157.15,33103.0,144.702,145.0712,144.702,145.0528,33103.0
2021-02-11 10:50:00,157.13,157.36,156.75,156.84,15961.0,145.0343,145.2466,144.6836,144.7666,15961.0
2021-02-11 11:00:00,156.81,157.37,156.7,157.28,34311.0,144.739,145.2558,144.6374,145.1728,34311.0
2021-02-11 11:10:00,157.35,157.86,157.25,157.68,40896.0,145.2374,145.7081,145.1451,145.542,40896.0
2021-02-11 11:20:00,157.7,157.97,157.58,157.85,23372.0,145.5604,145.8097,145.4497,145.6989,23372.0
2021-02-11 11:30:00,157.91,158.37,157.91,158.22,33214.0,145.7543,146.1789,145.7543,146.0404,33214.0
2021-02-11 11:40:00,158.22,158.57,158.21,158.47,31890.0,146.0404,146.3635,146.0312,146.2712,31890.0
2021-02-11 11:50:00,158.46,158.67,158.25,158.62,25795.0,146.2619,146.4558,146.0681,146.4096,25795.0
2021-02-11 12:00:00,158.6,158.71,158.38,158.43,37515.0,146.3912,146.4927,146.1881,146.2342,37515.0
2021-02-11 12:10:00,158.4,158.63,157.9,157.92,23648.0,146.2066,146.4188,145.745,145.7635,23648.0
2021-02-11 12:20:00,157.91,158.0,157.15,157.15,52960.0,145.7543,145.8373,145.0528,145.0528,52960.0
2021-02-11 12:30:00,157.16,157.97,157.16,157.87,38956.0,145.062,145.8097,145.062,145.7174,38956.0
2021-02-11 12:40:00,157.84,157.94,157.26,157.61,40533.0,145.6897,145.782,145.1543,145.4774,40533.0
2021-02-11 12:50:00,157.55,157.99,157.39,157.9,24087.0,145.422,145.8281,145.2743,145.745,24087.0
2021-02-11 13:00:00,157.85,157.98,157.61,157.66,19321.0,145.6989,145.8189,145.4774,145.5235,19321.0
2021-02-11 13:10:00,157.64,158.27,157.55,158.09,24391.0,145.5051,146.0866,145.422,145.9204,24391.0
2021-02-11 13:20:00,158.15,158.36,158.12,158.14,13389.0,145.9758,146.1696,145.9481,145.9666,13389.0
2021-02-11 13:30:00,158.18,158.57,158.18,158.55,17649.0,146.0035,146.3635,146.0035,146.345,17649.0
2021-02-11 13:40:00,158.56,158.7,158.24,158.49,21683.0,146.3542,146.4835,146.0589,146.2896,21683.0
2021-02-11 13:50:00,158.51,158.67,158.45,158.55,31923.0,146.3081,146.4558,146.2527,146.345,31923.0
2021-02-11 14:00:00,158.53,158.79,158.42,158.68,59278.0,146.3265,146.5665,146.225,146.465,59278.0
2021-02-11 14:10:00,158.67,158.94,158.48,158.91,48600.0,146.4558,146.705,146.2804,146.6773,48600.0
2021-02-11 14:20:00,158.93,158.96,158.4,158.73,30776.0,146.6958,146.7234,146.2066,146.5112,30776.0
2021-02-11 14:30:00,158.73,159.02,158.42,158.43,59888.0,146.5112,146.7788,146.225,146.2342,59888.0
2021-02-11 14:40:00,158.45,158.77,158.35,158.59,29245.0,146.2527,146.5481,146.1604,146.3819,29245.0
2021-02-11 14:50:00,158.61,158.65,158.32,158.45,29160.0,146.4004,146.4373,146.1327,146.2527,29160.0
2021-02-11 15:00:00,158.49,158.56,158.19,158.47,36240.0,146.2896,146.3542,146.0127,146.2712,36240.0
2021-02-11 15:10:00,158.48,158.71,158.46,158.6,23015.0,146.2804,146.4927,146.2619,146.3912,23015.0
2021-02-11 15:20:00,158.63,158.94,158.57,158.85,23608.0,146.4188,146.705,146.3635,146.6219,23608.0
2021-02-11 15:30:00,158.88,158.91,158.61,158.66,46553.0,146.6496,146.6773,146.4004,146.4465,46553.0
2021-02-11 15:40:00,158.65,159.01,158.49,158.83,46353.0,146.4373,146.7696,146.2896,146.6035,46353.0
2021-02-11 15:50:00,158.72,158.95,158.58,158.8,212256.0,146.5019,146.7142,146.3727,146.5758,212256.0
2021-02-12 09:30:00,158.99,159.27,157.91,159.15,48446.0,146.7511,147.0096,145.7543,146.8988,48446.0
2021-02-12 09:40:00,159.27,159.64,159.03,159.59,27523.0,147.0096,147.3511,146.7881,147.305,27523.0
2021-02-12 09:50:00,159.47,159.64,159.12,159.46,19935.0,147.1942,147.3511,146.8711,147.185,19935.0
2021-02-12 10:00:00,159.52,160.52,159.51,160.37,43847.0,147.2403,148.1634,147.2311,148.0249,43847.0
2021-02-12 10:10:00,160.4,160.45,159.86,160.18,44117.0,148.0526,148.0987,147.5542,147.8495,44117.0
2021-02-12 10:20:00,160.08,160.64,159.97,160.22,26133.0,147.7572,148.2741,147.6557,147.8865,26133.0
2021-02-12 10:30:00,160.26,160.3,159.91,160.25,17074.0,147.9234,147.9603,147.6003,147.9141,17074.0
2021-02-12 10:40:00,160.18,160.5,160.14,160.46,35205.0,147.8495,148.1449,147.8126,148.108,35205.0
2021-02-12 10:50:00,160.42,160.62,160.39,160.59,26009.0,148.0711,148.2557,148.0434,148.228,26009.0
2021-02-12 11:00:00,160.58,160.67,160.11,160.17,34555.0,148.2187,148.3018,147.7849,147.8403,34555.0
2021-02-12 11:10:00,160.15,160.43,160.14,160.23,15211.0,147.8218,148.0803,147.8126,147.8957,15211.0
2021-02-12 11:20:00,160.24,160.24,159.85,160.13,18074.0,147.9049,147.9049,147.5449,147.8034,18074.0
2021-02-12 11:30:00,160.15,160.26,159.74,159.86,19779.0,147.8218,147.9234,147.4434,147.5542,19779.0
2021-02-12 11:40:00,159.81,160.4,159.8,160.33,46667.0,147.508,148.0526,147.4988,147.988,46667.0
2021-02-12 11:50:00,160.26,160.31,159.99,160.18,25082.0,147.9234,147.9695,147.6742,147.8495,25082.0
2021-02-12 12:00:00,160.12,160.17,159.87,159.93,18365.0,147.7942,147.8403,147.5634,147.6188,18365.0
2021-02-12 12:10:00,159.87,160.07,159.86,160.03,17527.0,147.5634,147.748,147.5542,147.7111,17527.0
2021-02-12 12:20:00,160.0,160.49,159.88,160.46,20730.0,147.6834,148.1357,147.5726,148.108,20730.0
2021-02-12 12:30:00,160.45,160.45,160.09,160.3,60443.0,148.0987,148.0987,147.7665,147.9603,60443.0
2021-02-12 12:40:00,160.28,160.41,160.03,160.29,36814.0,147.9418,148.0618,147.7111,147.9511,36814.0
2021-02-12 12:50:00,160.28,160.36,159.96,160.24,27897.0,147.9418,148.0157,147.6465,147.9049,27897.0
2021-02-12 13:00:00,160.31,160.49,160.22,160.43,16905.0,147.9695,148.1357,147.8865,148.0803,16905.0
2021-02-12 13:10:00,160.47,160.5,160.02,160.05,18678.0,148.1172,148.1449,147.7018,147.7295,18678.0
2021-02-12 13:20:00,160.05,160.14,159.81,160.1,13369.0,147.7295,147.8126,147.508,147.7757,13369.0
2021-02-12 13:30:00,160.05,160.46,160.02,160.46,19144.0,147.7295,148.108,147.7018,148.108,19144.0
2021-02-12 13:40:00,160.47,160.56,160.16,160.16,13261.0,148.1172,148.2003,147.8311,147.8311,13261.0
2021-02-12 13:50:00,160.18,160.62,159.95,160.08,74710.0,147.8495,148.2557,147.6372,147.7572,74710.0
2021-02-12 14:00:00,160.02,160.19,159.96,160.17,12435.0,147.7018,147.8588,147.6465,147.8403,12435.0
2021-02-12 14:10:00,160.21,160.29,160.15,160.29,11866.0,147.8772,147.9511,147.8218,147.9511,11866.0
2021-02-12 14:20:00,160.29,160.34,160.17,160.23,19978.0,147.9511,147.9972,147.8403,147.8957,19978.0
2021-02-12 14:30:00,160.26,160.26,159.83,160.04,24856.0,147.9234,147.9234,147.5265,147.7203,24856.0
2021-02-12 14:40:00,160.02,160.51,159.94,160.47,19317.0,147.7018,148.1541,147.628,148.1172,19317.0
2021-02-12 14:50:00,160.47,160.52,160.36,160.41,36996.0,148.1172,148.1634,148.0157,148.0618,36996.0
2021-02-12 15:00:00,160.4,160.64,160.4,160.55,18575.0,148.0526,148.2741,148.0526,148.1911,18575.0
2021-02-12 15:10:00,160.52,160.7,160.52,160.68,19806.0,148.1634,148.3295,148.1634,148.311,19806.0
2021-02-12 15:20:00,160.69,160.84,160.62,160.7,27002.0,148.3203,148.4587,148.2557,148.3295,27002.0
2021-02-12 15:30:00,160.7,160.95,160.64,160.88,31510.0,148.3295,148.5603,148.2741,148.4956,31510.0
2021-02-12 15:40:00,160.85,161.08,160.74,161.06,57401.0,148.468,148.6803,148.3664,148.6618,57401.0
2021-02-12 15:50:00,161.05,161.4,160.65,160.73,228145.0,148.6526,148.9756,148.2834,148.3572,228145.0
2021-02-16 09:30:00,162.95,163.18,162.11,162.11,127270.0,150.4063,150.6186,149.631,149.631,127270.0
2021-02-16 09:40:00,162.07,162.85,161.61,162.83,71845.0,149.594,150.314,149.1695,150.2955,71845.0
2021-02-16 09:50:00,162.84,162.84,161.66,161.87,32639.0,150.3048,150.3048,149.2156,149.4094,32639.0
2021-02-16 10:00:00,161.94,163.21,161.89,163.02,69389.0,149.474,150.6463,149.4279,150.4709,69389.0
2021-02-16 10:10:00,162.97,163.1,162.29,163.1,67661.0,150.4248,150.5448,149.7971,150.5448,67661.0
2021-02-16 10:20:00,163.13,163.75,163.1,163.47,59153.0,150.5724,151.1447,150.5448,150.8863,59153.0
2021-02-16 10:30:00,163.51,163.95,163.38,163.88,73458.0,150.9232,151.3293,150.8032,151.2647,73458.0
2021-02-16 10:40:00,163.89,163.89,163.1,163.29,42572.0,151.2739,151.2739,150.5448,150.7201,42572.0
2021-02-16 10:50:00,163.28,163.67,162.81,162.88,76093.0,150.7109,151.0709,150.2771,150.3417,76093.0
2021-02-16 11:00:00,162.9,163.29,162.45,162.46,63153.0,150.3602,150.7201,149.9448,149.954,63153.0
2021-02-16 11:10:00,162.47,162.97,162.47,162.64,64120.0,149.9633,150.4248,149.9633,150.1202,64120.0
2021-02-16 11:20:00,162.64,162.81,161.92,162.19,31294.0,150.1202,150.2771,149.4556,149.7048,31294.0
2021-02-16 11:30:00,162.19,162.51,161.85,162.36,49057.0,149.7048,150.0002,149.391,149.8617,49057.0
2021-02-16 11:40:00,162.33,162.48,161.64,161.67,38668.0,149.834,149.9725,149.1971,149.2248,38668.0
2021-02-16 11:50:00,161.7,162.07,161.44,161.69,50348.0,149.2525,149.594,149.0125,149.2433,50348.0
2021-02-16 12:00:00,161.67,161.78,160.84,161.09,72662.0,149.2248,149.3264,148.4587,148.6895,72662.0
2021-02-16 12:10:00,161.09,161.6,161.07,161.52,54993.0,148.6895,149.1602,148.671,149.0864,54993.0
2021-02-16 12:20:00,161.52,161.57,161.13,161.22,38477.0,149.0864,149.1325,148.7264,148.8095,38477.0
2021-02-16 12:30:00,161.24,161.31,160.82,160.82,37581.0,148.8279,148.8925,148.4403,148.4403,37581.0
2021-02-16 12:40:00,160.88,161.04,160.8,160.96,20551.0,148.4956,148.6433,148.4218,148.5695,20551.0
2021-02-16 12:50:00,160.96,161.19,160.95,161.1,26837.0,148.5695,148.7818,148.5603,148.6987,26837.0
2021-02-16 13:00:00,161.08,161.49,161.08,161.1,29138.0,148.6803,149.0587,148.6803,148.6987,29138.0
2021-02-16 13:10:00,161.1,161.16,160.75,160.77,21246.0,148.6987,148.7541,148.3757,148.3941,21246.0
2021-02-16 13:20:00,160.79,160.84,160.56,160.69,30100.0,148.4126,148.4587,148.2003,148.3203,30100.0
2021-02-16 13:30:00,160.72,161.13,160.72,160.98,66692.0,148.348,148.7264,148.348,148.5879,66692.0
2021-02-16 13:40:00,160.96,161.04,160.69,161.01,36970.0,148.5695,148.6433,148.3203,148.6156,36970.0
2021-02-16 13:50:00,161.02,161.07,160.45,160.6,29923.0,148.6249,148.671,148.0987,148.2372,29923.0
2021-02-16 14:00:00,160.59,160.79,160.43,160.75,29726.0,148.228,148.4126,148.0803,148.3757,29726.0
2021-02-16 14:10:00,160.75,161.12,160.71,161.0,24091.0,148.3757,148.7172,148.3387,148.6064,24091.0
2021-02-16 14:20:00,161.03,161.03,160.78,161.01,15507.0,148.6341,148.6341,148.4033,148.6156,15507.0
2021-02-16 14:30:00,161.01,161.25,161.01,161.17,19657.0,148.6156,148.8372,148.6156,148.7633,19657.0
2021-02-16 14:40:00,161.13,161.27,161.0,161.1,28682.0,148.7264,148.8556,148.6064,148.6987,28682.0
2021-02-16 14:50:00,161.11,161.24,160.9,161.2,25824.0,148.7079,148.8279,148.5141,148.791,25824.0
2021-02-16 15:00:00,161.18,161.22,160.9,161.13,25195.0,148.7726,148.8095,148.5141,148.7264,25195.0
2021-02-16 15:10:00,161.13,161.19,160.81,160.84,35270.0,148.7264,148.7818,148.431,148.4587,35270.0
2021-02-16 15:20:00,160.84,161.17,160.81,160.91,50257.0,148.4587,148.7633,148.431,148.5233,50257.0
2021-02-16 15:30:00,160.9,161.02,160.61,160.66,69039.0,148.5141,148.6249,148.2464,148.2926,69039.0
2021-02-16 15:40:00,160.69,160.83,160.62,160.64,55229.0,148.3203,148.4495,148.2557,148.2741,55229.0
2021-02-16 15:50:00,160.68,160.87,160.36,160.37,235287.0,148.311,148.4864,148.0157,148.0249,235287.0
2021-02-17 09:30:00,157.19,158.24,155.0,158.17,298300.0,145.0897,146.0589,143.0683,145.9943,298300.0
2021-02-17 09:40:00,158.01,160.16,157.72,160.16,97201.0,145.8466,147.8311,145.5789,147.8311,97201.0
2021-02-17 09:50:00,160.27,161.26,159.93,161.15,95061.0,147.9326,148.8464,147.6188,148.7449,95061.0
2021-02-17 10:00:00,161.13,162.11,160.99,161.52,85380.0,148.7264,149.631,148.5972,149.0864,85380.0
2021-02-17 10:10:00,161.52,161.66,160.22,161.23,55723.0,149.0864,149.2156,147.8865,148.8187,55723.0
2021-02-17 10:20:00,161.3,161.46,159.55,160.1,75097.0,148.8833,149.031,147.268,147.7757,75097.0
2021-02-17 10:30:00,159.9,159.96,158.74,159.13,158791.0,147.5911,147.6465,146.5204,146.8804,158791.0
2021-02-17 10:40:00,159.0,159.84,158.9,159.84,59224.0,146.7604,147.5357,146.6681,147.5357,59224.0
2021-02-17 10:50:00,159.84,160.0,159.41,159.95,52965.0,147.5357,147.6834,147.1388,147.6372,52965.0
2021-02-17 11:00:00,159.94,159.94,159.2,159.2,42418.0,147.628,147.628,146.945,146.945,42418.0
2021-02-17 11:10:00,159.2,159.63,158.34,158.62,53703.0,146.945,147.3419,146.1512,146.4096,53703.0
2021-02-17 11:20:00,158.62,159.07,158.53,158.96,32776.0,146.4096,146.825,146.3265,146.7234,32776.0
2021-02-17 11:30:00,158.96,159.12,157.84,158.11,30355.0,146.7234,146.8711,145.6897,145.9389,30355.0
2021-02-17 11:40:00,158.13,158.44,157.37,157.96,59018.0,145.9573,146.2435,145.2558,145.8004,59018.0
2021-02-17 11:50:00,157.96,158.37,157.73,158.37,27271.0,145.8004,146.1789,145.5881,146.1789,27271.0
2021-02-17 12:00:00,158.36,158.77,158.16,158.68,23460.0,146.1696,146.5481,145.985,146.465,23460.0
2021-02-17 12:10:00,158.62,159.21,158.46,158.46,33667.0,146.4096,146.9542,146.2619,146.2619,33667.0
2021-02-17 12:20:00,158.46,158.99,158.35,158.85,13828.0,146.2619,146.7511,146.1604,146.6219,13828.0
2021-02-17 12:30:00,158.89,159.02,158.77,158.85,8990.0,146.6588,146.7788,146.5481,146.6219,8990.0
2021-02-17 12:40:00,158.85,159.65,158.83,159.63,34385.0,146.6219,147.3603,146.6035,147.3419,34385.0
2021-02-17 12:50:00,159.61,159.7,159.02,159.6,37444.0,147.3234,147.4065,146.7788,147.3142,37444.0
2021-02-17 13:00:00,159.54,159.91,159.39,159.76,17547.0,147.2588,147.6003,147.1203,147.4619,17547.0
2021-02-17 13:10:00,159.74,159.89,159.66,159.86,12271.0,147.4434,147.5819,147.3696,147.5542,12271.0
2021-02-17 13:20:00,159.85,160.06,159.64,159.89,21111.0,147.5449,147.7388,147.3511,147.5819,21111.0
2021-02-17 13:30:00,159.91,160.0,159.62,159.67,14052.0,147.6003,147.6834,147.3326,147.3788,14052.0
2021-02-17 13:40:00,159.62,160.01,159.62,159.86,21214.0,147.3326,147.6926,147.3326,147.5542,21214.0
2021-02-17 13:50:00,159.88,160.3,159.86,160.18,21481.0,147.5726,147.9603,147.5542,147.8495,21481.0
2021-02-17 14:00:00,160.23,160.92,160.11,160.88,22660.0,147.8957,148.5326,147.7849,148.4956,22660.0
2021-02-17 14:10:00,160.92,160.94,160.21,160.29,24087.0,148.5326,148.551,147.8772,147.9511,24087.0
2021-02-17 14:20:00,160.23,160.33,159.67,159.74,40175.0,147.8957,147.988,147.3788,147.4434,40175.0
2021-02-17 14:30:00,159.71,159.86,159.49,159.82,27290.0,147.4157,147.5542,147.2126,147.5172,27290.0
2021-02-17 14:40:00,159.82,160.0,159.53,159.88,28307.0,147.5172,147.6834,147.2496,147.5726,28307.0
2021-02-17 14:50:00,159.9,160.05,159.67,159.96,26076.0,147.5911,147.7295,147.3788,147.6465,26076.0
2021-02-17 15:00:00,159.93,160.07,159.86,160.05,38655.0,147.6188,147.748,147.5542,147.7295,38655.0
2021-02-17 15:10:00,160.05,160.12,159.89,160.02,38998.0,147.7295,147.7942,147.5819,147.7018,38998.0
2021-02-17 15:20:00,160.03,160.42,160.02,160.16,38042.0,147.7111,148.0711,147.7018,147.8311,38042.0
2021-02-17 15:30:00,160.17,160.72,160.14,160.37,58044.0,147.8403,148.348,147.8126,148.0249,58044.0
2021-02-17 15:40:00,160.35,160.64,160.18,160.33,92565.0,148.0064,148.2741,147.8495,147.988,92565.0
2021-02-17 15:50:00,160.35,160.74,159.57,159.62,230886.0,148.0064,148.3664,147.2865,147.3326,230886.0
2021-02-18 09:30:00,156.92,158.14,156.49,157.73,178103.0,144.8405,145.9666,144.4436,145.5881,178103.0
2021-02-18 09:40:00,157.64,158.06,157.17,157.17,47001.0,145.5051,145.8927,145.0712,145.0712,47001.0
2021-02-18 09:50:00,157.13,157.57,156.77,157.12,84235.0,145.0343,145.4404,144.702,145.0251,84235.0
2021-02-18 10:00:00,157.14,157.42,156.4,156.46,54365.0,145.0435,145.302,144.3605,144.4159,54365.0
2021-02-18 10:10:00,156.51,156.92,155.95,156.21,85427.0,144.462,144.8405,143.9452,144.1851,85427.0
2021-02-18 10:20:00,156.27,156.62,156.1,156.43,70384.0,144.2405,144.5636,144.0836,144.3882,70384.0
2021-02-18 10:30:00,156.46,156.46,155.93,156.08,52451.0,144.4159,144.4159,143.9267,144.0651,52451.0
2021-02-18 10:40:00,156.04,156.6,155.97,156.33,36849.0,144.0282,144.5451,143.9636,144.2959,36849.0
2021-02-18 10:50:00,156.33,156.82,156.26,156.58,91674.0,144.2959,144.7482,144.2313,144.5267,91674.0
2021-02-18 11:00:00,156.62,156.95,156.46,156.7,98986.0,144.5636,144.8682,144.4159,144.6374,98986.0
2021-02-18 11:10:00,156.71,157.33,156.41,156.96,35193.0,144.6466,145.2189,144.3697,144.8774,35193.0
2021-02-18 11:20:00,156.96,157.02,156.58,156.62,31552.0,144.8774,144.9328,144.5267,144.5636,31552.0
2021-02-18 11:30:00,156.57,157.03,156.25,156.33,30391.0,144.5174,144.942,144.2221,144.2959,30391.0
2021-02-18 11:40:00,156.33,156.41,156.13,156.3,55359.0,144.2959,144.3697,144.1113,144.2682,55359.0
2021-02-18 11:50:00,156.27,156.55,156.25,156.39,52025.0,144.2405,144.499,144.2221,144.3513,52025.0
2021-02-18 12:00:00,156.39,156.39,155.95,156.12,50144.0,144.3513,144.3513,143.9452,144.1021,50144.0
2021-02-18 12:10:00,156.13,156.18,155.68,156.11,50783.0,144.1113,144.1574,143.6959,144.0928,50783.0
2021-02-18 12:20:00,156.11,156.49,156.1,156.36,62131.0,144.0928,144.4436,144.0836,144.3236,62131.0
2021-02-18 12:30:00,156.36,156.41,156.05,156.06,18676.0,144.3236,144.3697,144.0375,144.0467,18676.0
2021-02-18 12:40:00,156.08,156.09,155.9,155.95,20446.0,144.0651,144.0744,143.899,143.9452,20446.0
2021-02-18 12:50:00,155.95,156.05,155.71,155.81,30917.0,143.9452,144.0375,143.7236,143.8159,30917.0
2021-02-18 13:00:00,155.81,155.99,155.66,155.83,36981.0,143.8159,143.9821,143.6775,143.8344,36981.0
2021-02-18 13:10:00,155.8,156.44,155.8,156.44,21294.0,143.8067,144.3974,143.8067,144.3974,21294.0
2021-02-18 13:20:00,156.35,156.85,156.22,156.74,24794.0,144.3144,144.7759,144.1944,144.6743,24794.0
2021-02-18 13:30:00,156.78,157.42,156.71,157.38,98295.0,144.7113,145.302,144.6466,145.2651,98295.0
2021-02-18 13:40:00,157.42,157.85,157.31,157.72,51145.0,145.302,145.6989,145.2005,145.5789,51145.0
2021-02-18 13:50:00,157.72,158.11,157.57,158.07,66090.0,145.5789,145.9389,145.4404,145.902,66090.0
2021-02-18 14:00:00,158.07,158.43,157.96,158.09,51141.0,145.902,146.2342,145.8004,145.9204,51141.0
2021-02-18 14:10:00,158.07,158.29,157.87,157.92,43974.0,145.902,146.105,145.7174,145.7635,43974.0
2021-02-18 14:20:00,157.94,158.09,157.54,157.78,68940.0,145.782,145.9204,145.4128,145.6343,68940.0
2021-02-18 14:30:00,157.74,158.12,157.7,157.99,56805.0,145.5974,145.9481,145.5604,145.8281,56805.0
2021-02-18 14:40:00,157.99,158.0,157.75,157.88,42600.0,145.8281,145.8373,145.6066,145.7266,42600.0
2021-02-18 14:50:00,157.87,158.37,157.85,158.37,60386.0,145.7174,146.1789,145.6989,146.1789,60386.0
2021-02-18 15:00:00,158.3,158.38,158.08,158.32,31315.0,146.1143,146.1881,145.9112,146.1327,31315.0
2021-02-18 15:10:00,158.34,158.59,158.31,158.35,67218.0,146.1512,146.3819,146.1235,146.1604,67218.0
2021-02-18 15:20:00,158.33,158.77,158.03,158.09,78641.0,146.1419,146.5481,145.865,145.9204,78641.0
2021-02-18 15:30:00,158.14,158.77,158.14,158.45,57629.0,145.9666,146.5481,145.9666,146.2527,57629.0
2021-02-18 15:40:00,158.43,158.51,158.11,158.21,103446.0,146.2342,146.3081,145.9389,146.0312,103446.0
2021-02-18 15:50:00,158.24,158.47,157.98,158.31,264303.0,146.0589,146.2712,145.8189,146.1235,264303.0
2021-02-19 09:30:00,160.62,161.64,160.0,161.26,201797.0,148.2557,149.1971,147.6834,148.8464,201797.0
2021-02-19 09:40:00,161.19,162.45,161.13,162.03,65630.0,148.7818,149.9448,148.7264,149.5571,65630.0
2021-02-19 09:50:00,161.95,162.7,161.85,162.7,47224.0,149.4833,150.1755,149.391,150.1755,47224.0
2021-02-19 10:00:00,162.7,163.11,162.24,162.9,66771.0,150.1755,150.554,149.751,150.3602,66771.0
2021-02-19 10:10:00,162.94,163.37,162.37,163.32,33318.0,150.3971,150.794,149.8709,150.7478,33318.0
2021-02-19 10:20:00,163.31,164.1,163.2,163.92,64185.0,150.7386,151.4678,150.6371,151.3016,64185.0
2021-02-19 10:30:00,163.98,164.03,163.69,163.77,47813.0,151.357,151.4032,151.0893,151.1632,47813.0
2021-02-19 10:40:00,163.77,164.11,163.69,164.07,39919.0,151.1632,151.477,151.0893,151.4401,39919.0
2021-02-19 10:50:00,164.05,164.09,163.61,163.64,40729.0,151.4216,151.4585,151.0155,151.0432,40729.0
2021-02-19 11:00:00,163.64,163.92,163.61,163.89,28267.0,151.0432,151.3016,151.0155,151.2739,28267.0
2021-02-19 11:10:00,163.89,164.04,163.69,163.72,23161.0,151.2739,151.4124,151.0893,151.117,23161.0
2021-02-19 11:20:00,163.74,164.32,163.71,164.32,22632.0,151.1355,151.6708,151.1078,151.6708,22632.0
2021-02-19 11:30:00,164.28,164.4,163.77,163.85,29290.0,151.6339,151.7447,151.1632,151.237,29290.0
2021-02-19 11:40:00,163.85,163.88,163.34,163.43,38769.0,151.237,151.2647,150.7663,150.8494,38769.0
2021-02-19 11:50:00,163.42,163.78,163.22,163.5,24597.0,150.8401,151.1724,150.6555,150.914,24597.0
2021-02-19 12:00:00,163.47,163.59,163.02,163.08,31368.0,150.8863,150.997,150.4709,150.5263,31368.0
2021-02-19 12:10:00,163.12,163.16,162.53,162.53,20518.0,150.5632,150.6001,150.0186,150.0186,20518.0
2021-02-19 12:20:00,162.52,162.7,162.28,162.48,30040.0,150.0094,150.1755,149.7879,149.9725,30040.0
2021-02-19 12:30:00,162.44,162.49,161.77,162.09,32784.0,149.9356,149.9817,149.3171,149.6125,32784.0
2021-02-19 12:40:00,162.06,162.57,161.9,162.23,28986.0,149.5848,150.0556,149.4371,149.7417,28986.0
2021-02-19 12:50:00,162.18,162.33,161.98,162.2,49456.0,149.6956,149.834,149.511,149.714,49456.0
2021-02-19 13:00:00,162.2,162.3,161.46,161.46,14955.0,149.714,149.8063,149.031,149.031,14955.0
2021-02-19 13:10:00,161.31,161.85,161.27,161.74,23337.0,148.8925,149.391,148.8556,149.2894,23337.0
2021-02-19 13:20:00,161.62,162.43,161.58,162.31,26084.0,149.1787,149.9263,149.1418,149.8156,26084.0
2021-02-19 13:30:00,162.38,162.58,162.18,162.45,40442.0,149.8802,150.0648,149.6956,149.9448,40442.0
2021-02-19 13:40:00,162.43,162.93,162.43,162.93,33390.0,149.9263,150.3878,149.9263,150.3878,33390.0
2021-02-19 13:50:00,162.95,163.16,162.78,163.05,24335.0,150.4063,150.6001,150.2494,150.4986,24335.0
2021-02-19 14:00:00,163.05,163.38,163.02,163.38,19848.0,150.4986,150.8032,150.4709,150.8032,19848.0
2021-02-19 14:10:00,163.42,163.54,163.21,163.42,24143.0,150.8401,150.9509,150.6463,150.8401,24143.0
2021-02-19 14:20:00,163.46,163.57,163.0,163.04,37133.0,150.877,150.9786,150.4525,150.4894,37133.0
2021-02-19 14:30:00,163.04,163.15,162.75,162.92,43524.0,150.4894,150.5909,150.2217,150.3786,43524.0
2021-02-19 14:40:00,162.91,163.42,162.8,163.21,23766.0,150.3694,150.8401,150.2678,150.6463,23766.0
2021-02-19 14:50:00,163.2,163.53,163.13,163.48,20065.0,150.6371,150.9417,150.5724,150.8955,20065.0
2021-02-19 15:00:00,163.47,163.71,163.36,163.53,25965.0,150.8863,151.1078,150.7847,150.9417,25965.0
2021-02-19 15:10:00,163.53,163.96,163.52,163.95,39326.0,150.9417,151.3386,150.9324,151.3293,39326.0
2021-02-19 15:20:00,163.96,164.23,163.53,163.73,51310.0,151.3386,151.5878,150.9417,151.1263,51310.0
2021-02-19 15:30:00,163.75,164.13,163.73,163.88,51072.0,151.1447,151.4955,151.1263,151.2647,51072.0
2021-02-19 15:40:00,163.86,164.02,163.49,163.88,96087.0,151.2463,151.3939,150.9047,151.2647,96087.0
2021-02-19 15:50:00,163.9,163.93,163.32,163.81,210610.0,151.2832,151.3109,150.7478,151.2001,210610.0
2021-02-22 09:30:00,161.91,162.41,161.51,161.66,103511.0,149.4464,149.9079,149.0772,149.2156,103511.0
2021-02-22 09:40:00,161.82,162.26,161.39,161.87,40858.0,149.3633,149.7694,148.9664,149.4094,40858.0
2021-02-22 09:50:00,161.94,162.72,161.6,162.65,62709.0,149.474,150.194,149.1602,150.1294,62709.0
2021-02-22 10:00:00,162.65,163.42,162.58,162.9,70531.0,150.1294,150.8401,150.0648,150.3602,70531.0
2021-02-22 10:10:00,162.99,162.99,162.06,162.12,34026.0,150.4432,150.4432,149.5848,149.6402,34026.0
2021-02-22 10:20:00,162.13,162.66,162.13,162.66,33596.0,149.6494,150.1386,149.6494,150.1386,33596.0
2021-02-22 10:30:00,162.62,162.68,162.15,162.5,33064.0,150.1017,150.1571,149.6679,149.9909,33064.0
2021-02-22 10:40:00,162.55,163.31,162.54,162.93,32720.0,150.0371,150.7386,150.0279,150.3878,32720.0
2021-02-22 10:50:00,162.89,162.9,161.88,162.06,35163.0,150.3509,150.3602,149.4187,149.5848,35163.0
2021-02-22 11:00:00,162.08,162.45,161.88,162.07,31795.0,149.6033,149.9448,149.4187,149.594,31795.0
2021-02-22 11:10:00,162.11,162.45,161.9,162.45,27828.0,149.631,149.9448,149.4371,149.9448,27828.0
2021-02-22 11:20:00,162.46,162.73,162.41,162.42,28107.0,149.954,150.2032,149.9079,149.9171,28107.0
2021-02-22 11:30:00,162.41,162.46,162.03,162.34,20958.0,149.9079,149.954,149.5571,149.8433,20958.0
2021-02-22 11:40:00,162.37,162.41,161.69,161.69,22836.0,149.8709,149.9079,149.2433,149.2433,22836.0
2021-02-22 11:50:00,161.73,161.9,161.39,161.45,14246.0,149.2802,149.4371,148.9664,149.0218,14246.0
2021-02-22 12:00:00,161.42,161.45,161.08,161.15,25370.0,148.9941,149.0218,148.6803,148.7449,25370.0
2021-02-22 12:10:00,161.13,161.3,161.0,161.13,19302.0,148.7264,148.8833,148.6064,148.7264,19302.0
2021-02-22 12:20:00,161.17,161.31,161.07,161.14,15762.0,148.7633,148.8925,148.671,148.7356,15762.0
2021-02-22 12:30:00,161.19,161.47,160.99,161.33,29449.0,148.7818,149.0402,148.5972,148.911,29449.0
2021-02-22 12:40:00,161.3,161.51,161.19,161.28,19539.0,148.8833,149.0772,148.7818,148.8649,19539.0
2021-02-22 12:50:00,161.27,161.53,161.24,161.48,18341.0,148.8556,149.0956,148.8279,149.0495,18341.0
2021-02-22 13:00:00,161.47,161.55,161.28,161.41,20482.0,149.0402,149.1141,148.8649,148.9848,20482.0
2021-02-22 13:10:00,161.41,161.47,161.14,161.16,21349.0,148.9848,149.0402,148.7356,148.7541,21349.0
2021-02-22 13:20:00,161.17,161.19,160.76,160.89,28517.0,148.7633,148.7818,148.3849,148.5049,28517.0
2021-02-22 13:30:00,160.93,161.19,160.93,161.1,26602.0,148.5418,148.7818,148.5418,148.6987,26602.0
2021-02-22 13:40:00,161.06,161.07,160.82,160.87,28752.0,148.6618,148.671,148.4403,148.4864,28752.0
2021-02-22 13:50:00,160.86,160.95,160.69,160.91,22707.0,148.4772,148.5603,148.3203,148.5233,22707.0
2021-02-22 14:00:00,160.9,160.98,160.76,160.82,22504.0,148.5141,148.5879,148.3849,148.4403,22504.0
2021-02-22 14:10:00,160.75,160.92,160.68,160.75,19856.0,148.3757,148.5326,148.311,148.3757,19856.0
2021-02-22 14:20:00,160.69,160.9,160.51,160.63,19717.0,148.3203,148.5141,148.1541,148.2649,19717.0
2021-02-22 14:30:00,160.63,160.96,160.63,160.79,44853.0,148.2649,148.5695,148.2649,148.4126,44853.0
2021-02-22 14:40:00,160.78,160.88,160.67,160.82,42856.0,148.4033,148.4956,148.3018,148.4403,42856.0
2021-02-22 14:50:00,160.83,160.96,160.31,160.31,29522.0,148.4495,148.5695,147.9695,147.9695,29522.0
2021-02-22 15:00:00,160.33,160.35,159.57,159.64,34029.0,147.988,148.0064,147.2865,147.3511,34029.0
2021-02-22 15:10:00,159.69,159.69,159.12,159.56,32409.0,147.3973,147.3973,146.8711,147.2773,32409.0
2021-02-22 15:20:00,159.6,159.68,158.88,158.9,50990.0,147.3142,147.388,146.6496,146.6681,50990.0
2021-02-22 15:30:00,158.87,159.18,158.47,158.85,65837.0,146.6404,146.9265,146.2712,146.6219,65837.0
2021-02-22 15:40:00,158.81,159.52,158.73,159.48,67140.0,146.585,147.2403,146.5112,147.2034,67140.0
2021-02-22 15:50:00,159.56,160.17,159.09,159.28,303199.0,147.2773,147.8403,146.8434,147.0188,303199.0
2021-02-23 09:30:00,157.04,157.36,154.71,155.24,104994.0,144.9512,145.2466,142.8006,143.2898,104994.0
2021-02-23 09:40:00,155.35,155.85,153.66,153.81,50988.0,143.3913,143.8529,141.8314,141.9699,50988.0
2021-02-23 09:50:00,153.78,155.21,153.31,154.3,113561.0,141.9422,143.2621,141.5084,142.4222,113561.0
2021-02-23 10:00:00,154.28,154.81,153.64,154.67,153831.0,142.4037,142.8929,141.813,142.7637,153831.0
2021-02-23 10:10:00,154.59,155.29,154.5,155.22,76222.0,142.6898,143.336,142.6068,143.2713,76222.0
2021-02-23 10:20:00,155.43,155.97,155.03,155.39,47224.0,143.4652,143.9636,143.096,143.4283,47224.0
2021-02-23 10:30:00,155.37,155.56,154.59,155.31,57343.0,143.4098,143.5852,142.6898,143.3544,57343.0
2021-02-23 10:40:00,155.35,156.86,155.1,156.41,107958.0,143.3913,144.7851,143.1606,144.3697,107958.0
2021-02-23 10:50:00,156.48,156.56,155.94,156.06,60849.0,144.4344,144.5082,143.9359,144.0467,60849.0
2021-02-23 11:00:00,156.13,156.65,155.88,156.29,25135.0,144.1113,144.5913,143.8805,144.259,25135.0
2021-02-23 11:10:00,156.41,156.46,155.52,155.53,18693.0,144.3697,144.4159,143.5483,143.5575,18693.0
2021-02-23 11:20:00,155.52,155.62,154.85,155.36,55637.0,143.5483,143.6406,142.9298,143.4006,55637.0
2021-02-23 11:30:00,155.3,155.95,154.92,155.14,29132.0,143.3452,143.9452,142.9944,143.1975,29132.0
2021-02-23 11:40:00,155.15,155.16,154.44,154.56,20503.0,143.2067,143.216,142.5514,142.6622,20503.0
2021-02-23 11:50:00,154.42,154.93,154.31,154.63,32254.0,142.5329,143.0037,142.4314,142.7268,32254.0
2021-02-23 12:00:00,154.56,154.57,154.21,154.32,23737.0,142.6622,142.6714,142.3391,142.4406,23737.0
2021-02-23 12:10:00,154.31,155.06,154.01,155.05,51723.0,142.4314,143.1237,142.1545,143.1144,51723.0
2021-02-23 12:20:00,155.09,155.44,154.76,155.3,24211.0,143.1514,143.4744,142.8468,143.3452,24211.0
2021-02-23 12:30:00,155.4,155.43,154.29,154.4,16990.0,143.4375,143.4652,142.4129,142.5145,16990.0
2021-02-23 12:40:00,154.31,154.43,154.0,154.18,22916.0,142.4314,142.5422,142.1453,142.3114,22916.0
2021-02-23 12:50:00,154.17,154.8,153.89,153.94,29001.0,142.3022,142.8837,142.0437,142.0899,29001.0
2021-02-23 13:00:00,153.96,154.74,153.71,154.43,20694.0,142.1083,142.8283,141.8776,142.5422,20694.0
2021-02-23 13:10:00,154.46,155.26,154.42,155.16,11708.0,142.5699,143.3083,142.5329,143.216,11708.0
2021-02-23 13:20:00,155.19,155.8,155.15,155.78,20173.0,143.2437,143.8067,143.2067,143.7882,20173.0
2021-02-23 13:30:00,155.76,155.94,155.6,155.88,27909.0,143.7698,143.9359,143.6221,143.8805,27909.0
2021-02-23 13:40:00,155.93,155.96,155.25,155.38,27560.0,143.9267,143.9544,143.299,143.419,27560.0
2021-02-23 13:50:00,155.4,155.94,155.21,155.85,24043.0,143.4375,143.9359,143.2621,143.8529,24043.0
2021-02-23 14:00:00,155.76,155.99,155.64,155.78,21976.0,143.7698,143.9821,143.659,143.7882,21976.0
2021-02-23 14:10:00,155.77,156.0,155.63,156.0,17503.0,143.779,143.9913,143.6498,143.9913,17503.0
2021-02-23 14:20:00,156.03,156.34,155.84,156.27,19880.0,144.019,144.3051,143.8436,144.2405,19880.0
2021-02-23 14:30:00,156.23,156.41,155.65,155.79,19856.0,144.2036,144.3697,143.6682,143.7975,19856.0
2021-02-23 14:40:00,155.82,156.55,155.82,156.55,21089.0,143.8252,144.499,143.8252,144.499,21089.0
2021-02-23 14:50:00,156.58,157.16,156.51,157.16,23007.0,144.5267,145.062,144.462,145.062,23007.0
2021-02-23 15:00:00,157.19,157.81,157.11,157.8,25737.0,145.0897,145.662,145.0159,145.6527,25737.0
2021-02-23 15:10:00,157.81,158.22,157.55,158.17,46586.0,145.662,146.0404,145.422,145.9943,46586.0
2021-02-23 15:20:00,158.16,158.67,158.05,158.44,48396.0,145.985,146.4558,145.8835,146.2435,48396.0
2021-02-23 15:30:00,158.5,158.66,158.29,158.46,26353.0,146.2989,146.4465,146.105,146.2619,26353.0
2021-02-23 15:40:00,158.46,158.47,157.64,157.64,78939.0,146.2619,146.2712,145.5051,145.5051,78939.0
2021-02-23 15:50:00,157.62,157.9,157.41,157.69,197087.0,145.4866,145.745,145.2928,145.5512,197087.0
2021-02-24 09:30:00,156.08,157.21,155.47,156.75,73230.0,144.0651,145.1082,143.5021,144.6836,73230.0
2021-02-24 09:40:00,156.59,157.33,155.98,157.33,25881.0,144.5359,145.2189,143.9728,145.2189,25881.0
2021-02-24 09:50:00,157.35,157.68,156.11,156.32,25638.0,145.2374,145.542,144.0928,144.2867,25638.0
2021-02-24 10:00:00,156.33,156.53,155.18,155.47,32257.0,144.2959,144.4805,143.2344,143.5021,32257.0
2021-02-24 10:10:00,155.42,155.99,155.16,155.76,38401.0,143.456,143.9821,143.216,143.7698,38401.0
2021-02-24 10:20:00,155.69,156.47,155.67,156.45,35828.0,143.7052,144.4251,143.6867,144.4067,35828.0
2021-02-24 10:30:00,156.49,156.69,156.07,156.4,21034.0,144.4436,144.6282,144.0559,144.3605,21034.0
2021-02-24 10:40:00,156.27,156.64,156.1,156.45,24158.0,144.2405,144.582,144.0836,144.4067,24158.0
2021-02-24 10:50:00,156.37,157.13,156.01,156.71,17695.0,144.3328,145.0343,144.0005,144.6466,17695.0
2021-02-24 11:00:00,156.72,156.99,156.31,156.99,20424.0,144.6559,144.9051,144.2774,144.9051,20424.0
2021-02-24 11:10:00,156.99,157.15,156.7,156.92,20087.0,144.9051,145.0528,144.6374,144.8405,20087.0
2021-02-24 11:20:00,156.88,157.32,156.88,157.1,29797.0,144.8036,145.2097,144.8036,145.0066,29797.0
2021-02-24 11:30:00,157.11,157.94,157.11,157.86,45715.0,145.0159,145.782,145.0159,145.7081,45715.0
2021-02-24 11:40:00,157.89,158.79,157.75,158.72,35013.0,145.7358,146.5665,145.6066,146.5019,35013.0
2021-02-24 11:50:00,158.72,159.04,158.63,158.82,28942.0,146.5019,146.7973,146.4188,146.5942,28942.0
2021-02-24 12:00:00,158.86,159.36,158.73,159.11,39400.0,146.6311,147.0927,146.5112,146.8619,39400.0
2021-02-24 12:10:00,159.15,159.23,158.94,158.96,12067.0,146.8988,146.9727,146.705,146.7234,12067.0
2021-02-24 12:20:00,158.94,159.14,158.73,159.1,19848.0,146.705,146.8896,146.5112,146.8527,19848.0
2021-02-24 12:30:00,159.13,159.23,158.83,159.13,113500.0,146.8804,146.9727,146.6035,146.8804,113500.0
2021-02-24 12:40:00,159.15,159.3,158.73,158.92,34358.0,146.8988,147.0373,146.5112,146.6865,34358.0
2021-02-24 12:50:00,158.97,159.24,158.82,158.89,31740.0,146.7327,146.9819,146.5942,146.6588,31740.0
2021-02-24 13:00:00,158.9,159.07,158.58,158.94,13948.0,146.6681,146.825,146.3727,146.705,13948.0
2021-02-24 13:10:00,158.92,158.99,158.73,158.91,53670.0,146.6865,146.7511,146.5112,146.6773,53670.0
2021-02-24 13:20:00,158.92,159.34,158.8,159.15,43094.0,146.6865,147.0742,146.5758,146.8988,43094.0
2021-02-24 13:30:00,159.15,159.48,159.11,159.28,68274.0,146.8988,147.2034,146.8619,147.0188,68274.0
2021-02-24 13:40:00,159.28,160.19,159.16,160.06,27787.0,147.0188,147.8588,146.9081,147.7388,27787.0
2021-02-24 13:50:00,160.1,160.23,159.97,160.18,20135.0,147.7757,147.8957,147.6557,147.8495,20135.0
2021-02-24 14:00:00,160.22,160.23,159.65,159.82,13024.0,147.8865,147.8957,147.3603,147.5172,13024.0
2021-02-24 14:10:00,159.94,160.27,159.77,160.27,24851.0,147.628,147.9326,147.4711,147.9326,24851.0
2021-02-24 14:20:00,160.3,160.67,160.26,160.53,24667.0,147.9603,148.3018,147.9234,148.1726,24667.0
2021-02-24 14:30:00,160.56,160.97,160.48,160.85,25666.0,148.2003,148.5787,148.1264,148.468,25666.0
2021-02-24 14:40:00,160.85,161.02,160.42,160.55,23084.0,148.468,148.6249,148.0711,148.1911,23084.0
2021-02-24 14:50:00,160.51,160.87,160.39,160.6,26083.0,148.1541,148.4864,148.0434,148.2372,26083.0
2021-02-24 15:00:00,160.64,160.92,160.53,160.74,19612.0,148.2741,148.5326,148.1726,148.3664,19612.0
2021-02-24 15:10:00,160.71,160.73,160.36,160.43,16806.0,148.3387,148.3572,148.0157,148.0803,16806.0
2021-02-24 15:20:00,160.45,161.28,160.44,161.26,38105.0,148.0987,148.8649,148.0895,148.8464,38105.0
2021-02-24 15:30:00,161.27,161.52,161.17,161.43,46539.0,148.8556,149.0864,148.7633,149.0033,46539.0
2021-02-24 15:40:00,161.48,161.73,161.11,161.55,59118.0,149.0495,149.2802,148.7079,149.1141,59118.0
2021-02-24 15:50:00,161.59,161.92,161.4,161.76,230290.0,149.151,149.4556,148.9756,149.3079,230290.0
2021-02-25 09:30:00,158.73,160.08,158.15,159.84,55840.0,147.169,148.4206,146.6312,148.1981,55840.0
2021-02-25 09:40:00,160.06,160.15,158.47,158.53,34635.0,148.4021,148.4855,146.9279,146.9835,34635.0
2021-02-25 09:50:00,158.62,159.07,158.07,158.71,55720.0,147.067,147.4842,146.557,147.1504,55720.0
2021-02-25 10:00:00,158.8,158.8,157.05,157.29,29835.0,147.2339,147.2339,145.6113,145.8338,29835.0
2021-02-25 10:10:00,157.39,157.64,156.83,157.0,33510.0,145.9266,146.1584,145.4074,145.565,33510.0
2021-02-25 10:20:00,157.0,157.61,156.54,156.68,25601.0,145.565,146.1305,145.1385,145.2683,25601.0
2021-02-25 10:30:00,156.77,156.77,155.91,156.07,16915.0,145.3517,145.3517,144.5544,144.7027,16915.0
2021-02-25 10:40:00,155.97,156.59,155.78,156.26,33190.0,144.61,145.1848,144.4338,144.8789,33190.0
2021-02-25 10:50:00,156.3,157.08,156.16,157.08,30571.0,144.916,145.6391,144.7861,145.6391,30571.0
2021-02-25 11:00:00,157.0,157.43,156.81,157.4,47549.0,145.565,145.9636,145.3888,145.9358,47549.0
2021-02-25 11:10:00,157.57,157.97,157.29,157.96,10304.0,146.0935,146.4643,145.8338,146.455,10304.0
2021-02-25 11:20:00,157.97,158.15,157.2,157.34,24778.0,146.4643,146.6312,145.7504,145.8802,24778.0
2021-02-25 11:30:00,157.28,157.36,156.42,156.6,13428.0,145.8246,145.8987,145.0272,145.1941,13428.0
2021-02-25 11:40:00,156.59,156.6,155.83,155.9,25887.0,145.1848,145.1941,144.4802,144.5451,25887.0
2021-02-25 11:50:00,155.92,156.43,155.44,155.52,60945.0,144.5636,145.0365,144.1186,144.1928,60945.0
2021-02-25 12:00:00,155.46,155.55,154.87,155.25,17849.0,144.1371,144.2206,143.5901,143.9424,17849.0
2021-02-25 12:10:00,155.22,155.76,154.86,155.45,27479.0,143.9146,144.4153,143.5808,144.1279,27479.0
2021-02-25 12:20:00,155.48,155.73,155.1,155.16,22368.0,144.1557,144.3875,143.8034,143.859,22368.0
2021-02-25 12:30:00,155.2,155.22,154.55,155.12,22479.0,143.8961,143.9146,143.2934,143.8219,22479.0
2021-02-25 12:40:00,155.14,155.22,154.58,154.76,17084.0,143.8404,143.9146,143.3212,143.4881,17084.0
2021-02-25 12:50:00,154.72,154.77,153.44,153.86,47309.0,143.451,143.4974,142.2643,142.6537,47309.0
2021-02-25 13:00:00,153.8,154.23,153.29,154.16,43402.0,142.598,142.9967,142.1252,142.9318,43402.0
2021-02-25 13:10:00,154.25,154.86,154.0,154.81,20955.0,143.0153,143.5808,142.7835,143.5345,20955.0
2021-02-25 13:20:00,154.98,155.66,154.9,155.62,21652.0,143.6921,144.3226,143.6179,144.2855,21652.0
2021-02-25 13:30:00,155.61,155.95,155.27,155.94,47074.0,144.2762,144.5914,143.961,144.5822,47074.0
2021-02-25 13:40:00,155.86,155.97,155.18,155.34,19081.0,144.508,144.61,143.8775,144.0259,19081.0
2021-02-25 13:50:00,155.4,155.4,154.6,154.98,20388.0,144.0815,144.0815,143.3398,143.6921,20388.0
2021-02-25 14:00:00,155.0,156.09,154.79,155.97,14959.0,143.7106,144.7212,143.5159,144.61,14959.0
2021-02-25 14:10:00,155.98,156.23,155.8,156.15,10288.0,144.6193,144.8511,144.4524,144.7769,10288.0
2021-02-25 14:20:00,156.27,156.68,156.27,156.65,25259.0,144.8881,145.2683,144.8881,145.2405,25259.0
2021-02-25 14:30:00,156.61,156.63,155.43,155.51,30740.0,145.2034,145.2219,144.1093,144.1835,30740.0
2021-02-25 14:40:00,155.56,155.83,155.34,155.65,30748.0,144.2299,144.4802,144.0259,144.3133,30748.0
2021-02-25 14:50:00,155.64,155.8,155.28,155.28,30908.0,144.304,144.4524,143.9702,143.9702,30908.0
2021-02-25 15:00:00,155.27,155.45,154.46,154.52,36531.0,143.961,144.1279,143.21,143.2656,36531.0
2021-02-25 15:10:00,154.53,155.02,154.16,154.56,59890.0,143.2749,143.7292,142.9318,143.3027,59890.0
2021-02-25 15:20:00,154.56,154.81,154.17,154.2,49170.0,143.3027,143.5345,142.9411,142.9689,49170.0
2021-02-25 15:30:00,154.2,154.59,153.78,154.11,69343.0,142.9689,143.3305,142.5795,142.8855,69343.0
2021-02-25 15:40:00,154.04,155.43,153.87,155.07,75370.0,142.8206,144.1093,142.6629,143.7755,75370.0
2021-02-25 15:50:00,155.12,155.15,153.4,153.4,372564.0,143.8219,143.8497,142.2272,142.2272,372564.0
2021-02-26 09:30:00,156.15,156.76,154.73,155.15,132574.0,144.7769,145.3424,143.4603,143.8497,132574.0
2021-02-26 09:40:00,155.21,155.42,154.43,154.69,74299.0,143.9053,144.1,143.1822,143.4232,74299.0
2021-02-26 09:50:00,154.64,154.84,153.9,154.5,22737.0,143.3769,143.5623,142.6908,143.2471,22737.0
2021-02-26 10:00:00,154.6,154.77,153.47,153.57,94545.0,143.3398,143.4974,142.2921,142.3848,94545.0
2021-02-26 10:10:00,153.6,154.43,153.3,154.17,32485.0,142.4126,143.1822,142.1345,142.9411,32485.0
2021-02-26 10:20:00,153.99,154.35,152.26,152.38,91203.0,142.7742,143.108,141.1702,141.2815,91203.0
2021-02-26 10:30:00,152.45,153.72,152.45,153.67,41958.0,141.3464,142.5239,141.3464,142.4775,41958.0
2021-02-26 10:40:00,153.62,155.02,153.55,154.93,46780.0,142.4311,143.7292,142.3662,143.6457,46780.0
2021-02-26 10:50:00,154.93,155.03,154.44,154.55,33051.0,143.6457,143.7385,143.1914,143.2934,33051.0
2021-02-26 11:00:00,154.68,154.96,154.24,154.69,21835.0,143.4139,143.6736,143.006,143.4232,21835.0
2021-02-26 11:10:00,154.72,154.86,154.32,154.39,36814.0,143.451,143.5808,143.0802,143.1451,36814.0
2021-02-26 11:20:00,154.46,154.48,153.96,154.28,17045.0,143.21,143.2285,142.7464,143.0431,17045.0
2021-02-26 11:30:00,154.44,155.51,154.42,155.45,16627.0,143.1914,144.1835,143.1729,144.1279,16627.0
2021-02-26 11:40:00,155.46,155.5,154.96,155.5,20525.0,144.1371,144.1742,143.6736,144.1742,20525.0
2021-02-26 11:50:00,155.57,155.6,155.08,155.57,16539.0,144.2391,144.2669,143.7848,144.2391,16539.0
2021-02-26 12:00:00,155.58,156.37,155.14,156.37,22822.0,144.2484,144.9809,143.8404,144.9809,22822.0
2021-02-26 12:10:00,156.35,156.88,156.29,156.82,30213.0,144.9623,145.4537,144.9067,145.3981,30213.0
2021-02-26 12:20:00,156.83,156.85,156.34,156.56,18885.0,145.4074,145.4259,144.953,145.157,18885.0
2021-02-26 12:30:00,156.58,156.95,156.2,156.25,27201.0,145.1756,145.5186,144.8232,144.8696,27201.0
2021-02-26 12:40:00,156.27,156.27,155.69,156.17,48120.0,144.8881,144.8881,144.3504,144.7954,48120.0
2021-02-26 12:50:00,156.05,156.58,155.28,155.48,68732.0,144.6842,145.1756,143.9702,144.1557,68732.0
2021-02-26 13:00:00,155.42,156.12,155.21,156.12,19016.0,144.1,144.7491,143.9053,144.7491,19016.0
2021-02-26 13:10:00,156.02,156.27,155.86,156.19,18524.0,144.6563,144.8881,144.508,144.814,18524.0
2021-02-26 13:20:00,156.18,156.94,156.17,156.87,18950.0,144.8047,145.5093,144.7954,145.4444,18950.0
2021-02-26 13:30:00,156.87,156.97,155.93,156.05,19628.0,145.4444,145.5372,144.5729,144.6842,19628.0
2021-02-26 13:40:00,156.07,156.7,155.49,155.7,13015.0,144.7027,145.2868,144.1649,144.3597,13015.0
2021-02-26 13:50:00,155.61,156.24,155.58,156.01,16741.0,144.2762,144.8603,144.2484,144.6471,16741.0
2021-02-26 14:00:00,156.09,156.32,155.47,155.84,28903.0,144.7212,144.9345,144.1464,144.4895,28903.0
2021-02-26 14:10:00,155.79,156.04,155.42,155.42,23927.0,144.4431,144.6749,144.1,144.1,23927.0
2021-02-26 14:20:00,155.48,155.84,155.34,155.76,20740.0,144.1557,144.4895,144.0259,144.4153,20740.0
2021-02-26 14:30:00,155.72,156.35,155.54,156.17,21061.0,144.3782,144.9623,144.2113,144.7954,21061.0
2021-02-26 14:40:00,156.16,156.51,155.73,156.43,19762.0,144.7861,145.1107,144.3875,145.0365,19762.0
2021-02-26 14:50:00,156.42,156.78,156.15,156.26,36776.0,145.0272,145.361,144.7769,144.8789,36776.0
2021-02-26 15:00:00,156.26,157.36,156.26,157.21,30087.0,144.8789,145.8987,144.8789,145.7597,30087.0
2021-02-26 15:10:00,157.21,157.22,156.5,156.79,21851.0,145.7597,145.7689,145.1014,145.3703,21851.0
2021-02-26 15:20:00,156.79,156.88,155.79,155.84,18406.0,145.3703,145.4537,144.4431,144.4895,18406.0
2021-02-26 15:30:00,155.83,156.34,155.83,156.32,38106.0,144.4802,144.953,144.4802,144.9345,38106.0
2021-02-26 15:40:00,156.3,157.34,156.19,157.17,48012.0,144.916,145.8802,144.814,145.7226,48012.0
2021-02-26 15:50:00,157.03,157.75,155.68,155.7,225548.0,145.5928,146.2603,144.3411,144.3597,225548.0
2021-03-01 09:30:00,157.08,158.25,156.26,156.38,91926.0,145.6391,146.7239,144.8789,144.9901,91926.0
2021-03-01 09:40:00,156.39,156.67,155.74,155.75,51031.0,144.9994,145.259,144.3967,144.406,51031.0
2021-03-01 09:50:00,155.69,155.92,155.24,155.68,37249.0,144.3504,144.5636,143.9332,144.3411,37249.0
2021-03-01 10:00:00,155.74,155.92,155.15,155.44,49684.0,144.3967,144.5636,143.8497,144.1186,49684.0
2021-03-01 10:10:00,155.46,155.76,155.03,155.75,93502.0,144.1371,144.4153,143.7385,144.406,93502.0
2021-03-01 10:20:00,155.75,156.03,155.5,155.51,75592.0,144.406,144.6656,144.1742,144.1835,75592.0
2021-03-01 10:30:00,155.58,156.19,155.16,156.04,37932.0,144.2484,144.814,143.859,144.6749,37932.0
2021-03-01 10:40:00,156.06,156.38,155.95,156.38,51619.0,144.6934,144.9901,144.5914,144.9901,51619.0
2021-03-01 10:50:00,156.37,156.38,155.82,155.84,45843.0,144.9809,144.9901,144.4709,144.4895,45843.0
2021-03-01 11:00:00,155.84,156.18,155.65,156.11,36417.0,144.4895,144.8047,144.3133,144.7398,36417.0
2021-03-01 11:10:00,156.1,156.91,156.01,156.72,27426.0,144.7305,145.4815,144.6471,145.3054,27426.0
2021-03-01 11:20:00,156.82,156.98,156.51,156.68,38130.0,145.3981,145.5464,145.1107,145.2683,38130.0
2021-03-01 11:30:00,156.67,157.76,156.64,157.27,61445.0,145.259,146.2696,145.2312,145.8153,61445.0
2021-03-01 11:40:00,157.35,158.07,157.34,157.84,33926.0,145.8895,146.557,145.8802,146.3438,33926.0
2021-03-01 11:50:00,157.85,157.96,157.67,157.74,25244.0,146.3531,146.455,146.1862,146.2511,25244.0
2021-03-01 12:00:00,157.78,158.01,157.6,158.0,26735.0,146.2882,146.5014,146.1213,146.4921,26735.0
2021-03-01 12:10:00,158.01,158.01,157.41,157.54,25340.0,146.5014,146.5014,145.9451,146.0656,25340.0
2021-03-01 12:20:00,157.47,157.83,157.42,157.71,22358.0,146.0007,146.3345,145.9544,146.2233,22358.0
2021-03-01 12:30:00,157.72,157.99,157.66,157.85,24150.0,146.2325,146.4829,146.1769,146.3531,24150.0
2021-03-01 12:40:00,157.86,158.26,157.74,158.23,33624.0,146.3623,146.7332,146.2511,146.7054,33624.0
2021-03-01 12:50:00,158.27,158.31,157.74,157.93,25603.0,146.7425,146.7796,146.2511,146.4272,25603.0
2021-03-01 13:00:00,157.95,158.04,157.73,157.85,37112.0,146.4458,146.5292,146.2418,146.3531,37112.0
2021-03-01 13:10:00,157.85,158.0,157.66,157.96,30536.0,146.3531,146.4921,146.1769,146.455,30536.0
2021-03-01 13:20:00,157.96,158.15,157.8,157.85,23528.0,146.455,146.6312,146.3067,146.3531,23528.0
2021-03-01 13:30:00,157.83,158.1,157.83,158.04,30211.0,146.3345,146.5849,146.3345,146.5292,30211.0
2021-03-01 13:40:00,158.03,158.5,157.84,158.12,31989.0,146.5199,146.9557,146.3438,146.6034,31989.0
2021-03-01 13:50:00,158.12,158.3,157.9,157.96,16598.0,146.6034,146.7703,146.3994,146.455,16598.0
2021-03-01 14:00:00,157.95,158.22,157.89,158.04,29430.0,146.4458,146.6961,146.3901,146.5292,29430.0
2021-03-01 14:10:00,158.1,158.23,158.02,158.06,14675.0,146.5849,146.7054,146.5107,146.5478,14675.0
2021-03-01 14:20:00,158.12,158.5,158.06,158.5,23886.0,146.6034,146.9557,146.5478,146.9557,23886.0
2021-03-01 14:30:00,158.49,158.56,158.36,158.4,24139.0,146.9464,147.0113,146.8259,146.863,24139.0
2021-03-01 14:40:00,158.39,158.78,158.39,158.53,34067.0,146.8537,147.2153,146.8537,146.9835,34067.0
2021-03-01 14:50:00,158.57,158.62,158.26,158.26,38061.0,147.0206,147.067,146.7332,146.7332,38061.0
2021-03-01 15:00:00,158.3,158.66,158.3,158.54,37471.0,146.7703,147.1041,146.7703,146.9928,37471.0
2021-03-01 15:10:00,158.57,158.57,158.05,158.19,35277.0,147.0206,147.0206,146.5385,146.6683,35277.0
2021-03-01 15:20:00,158.2,158.36,158.0,158.19,47942.0,146.6776,146.8259,146.4921,146.6683,47942.0
2021-03-01 15:30:00,158.21,158.33,157.98,158.03,45431.0,146.6868,146.7981,146.4736,146.5199,45431.0
2021-03-01 15:40:00,158.07,158.42,158.07,158.34,74875.0,146.557,146.8815,146.557,146.8074,74875.0
2021-03-01 15:50:00,158.36,158.77,158.13,158.54,213469.0,146.8259,147.2061,146.6127,146.9928,213469.0
2021-03-02 09:30:00,159.41,159.41,157.68,158.15,41482.0,147.7994,147.7994,146.1954,146.6312,41482.0
2021-03-02 09:40:00,158.2,158.21,156.75,156.85,15753.0,146.6776,146.6868,145.3332,145.4259,15753.0
2021-03-02 09:50:00,156.9,157.42,156.67,156.92,23584.0,145.4723,145.9544,145.259,145.4908,23584.0
2021-03-02 10:00:00,156.91,157.19,156.62,157.14,19660.0,145.4815,145.7411,145.2126,145.6948,19660.0
2021-03-02 10:10:00,157.18,157.43,156.72,157.24,35539.0,145.7319,145.9636,145.3054,145.7875,35539.0
2021-03-02 10:20:00,157.12,157.17,156.14,156.39,31100.0,145.6762,145.7226,144.7676,144.9994,31100.0
2021-03-02 10:30:00,156.44,156.7,155.89,155.97,34686.0,145.0458,145.2868,144.5358,144.61,34686.0
2021-03-02 10:40:00,156.01,156.21,155.58,156.21,29617.0,144.6471,144.8325,144.2484,144.8325,29617.0
2021-03-02 10:50:00,156.16,156.21,155.65,155.69,25613.0,144.7861,144.8325,144.3133,144.3504,25613.0
2021-03-02 11:00:00,155.69,156.1,155.1,155.59,59370.0,144.3504,144.7305,143.8034,144.2577,59370.0
2021-03-02 11:10:00,155.59,155.6,154.72,155.0,70409.0,144.2577,144.2669,143.451,143.7106,70409.0
2021-03-02 11:20:00,154.96,155.38,154.69,155.31,53708.0,143.6736,144.063,143.4232,143.9981,53708.0
2021-03-02 11:30:00,155.26,155.33,154.71,154.82,20956.0,143.9517,144.0166,143.4418,143.5437,20956.0
2021-03-02 11:40:00,154.77,154.81,154.34,154.8,34651.0,143.4974,143.5345,143.0987,143.5252,34651.0
2021-03-02 11:50:00,154.74,154.78,154.22,154.37,40012.0,143.4696,143.5067,142.9874,143.1265,40012.0
2021-03-02 12:00:00,154.32,154.5,154.11,154.23,30293.0,143.0802,143.2471,142.8855,142.9967,30293.0
2021-03-02 12:10:00,154.24,154.61,154.03,154.55,50582.0,143.006,143.349,142.8113,143.2934,50582.0
2021-03-02 12:20:00,154.62,154.94,154.42,154.48,28673.0,143.3583,143.655,143.1729,143.2285,28673.0
2021-03-02 12:30:00,154.47,155.27,154.43,155.1,39464.0,143.2192,143.961,143.1822,143.8034,39464.0
2021-03-02 12:40:00,155.12,155.36,154.99,155.08,20509.0,143.8219,144.0444,143.7014,143.7848,20509.0
2021-03-02 12:50:00,155.03,155.27,154.86,155.06,48598.0,143.7385,143.961,143.5808,143.7663,48598.0
2021-03-02 13:00:00,155.14,155.65,155.03,155.41,23338.0,143.8404,144.3133,143.7385,144.0908,23338.0
2021-03-02 13:10:00,155.4,155.42,155.21,155.22,25358.0,144.0815,144.1,143.9053,143.9146,25358.0
2021-03-02 13:20:00,155.2,155.37,154.97,155.17,18631.0,143.8961,144.0537,143.6828,143.8683,18631.0
2021-03-02 13:30:00,155.22,155.49,155.22,155.39,47388.0,143.9146,144.1649,143.9146,144.0722,47388.0
2021-03-02 13:40:00,155.33,155.42,155.16,155.27,20238.0,144.0166,144.1,143.859,143.961,20238.0
2021-03-02 13:50:00,155.29,155.4,155.07,155.08,15400.0,143.9795,144.0815,143.7755,143.7848,15400.0
2021-03-02 14:00:00,155.12,155.4,154.8,154.8,28670.0,143.8219,144.0815,143.5252,143.5252,28670.0
2021-03-02 14:10:00,154.79,154.8,154.42,154.61,17781.0,143.5159,143.5252,143.1729,143.349,17781.0
2021-03-02 14:20:00,154.65,155.1,154.59,154.75,15638.0,143.3861,143.8034,143.3305,143.4788,15638.0
2021-03-02 14:30:00,154.74,154.94,154.67,154.94,13059.0,143.4696,143.655,143.4047,143.655,13059.0
2021-03-02 14:40:00,154.99,155.05,154.81,155.01,29292.0,143.7014,143.757,143.5345,143.7199,29292.0
2021-03-02 14:50:00,155.03,155.89,154.92,155.78,102571.0,143.7385,144.5358,143.6365,144.4338,102571.0
2021-03-02 15:00:00,155.8,156.03,155.79,155.81,48319.0,144.4524,144.6656,144.4431,144.4616,48319.0
2021-03-02 15:10:00,155.8,156.16,155.14,155.14,39006.0,144.4524,144.7861,143.8404,143.8404,39006.0
2021-03-02 15:20:00,155.16,155.31,155.11,155.12,47765.0,143.859,143.9981,143.8126,143.8219,47765.0
2021-03-02 15:30:00,155.11,155.52,154.97,155.03,49111.0,143.8126,144.1928,143.6828,143.7385,49111.0
2021-03-02 15:40:00,155.02,155.27,154.8,155.04,54047.0,143.7292,143.961,143.5252,143.7477,54047.0
2021-03-02 15:50:00,155.04,155.07,154.09,154.24,231152.0,143.7477,143.7755,142.8669,143.006,231152.0
2021-03-03 09:30:00,152.99,154.83,152.99,154.22,46814.0,141.847,143.553,141.847,142.9874,46814.0
2021-03-03 09:40:00,154.4,154.86,153.47,154.68,23744.0,143.1543,143.5808,142.2921,143.4139,23744.0
2021-03-03 09:50:00,154.7,155.0,153.22,153.51,37526.0,143.4325,143.7106,142.0603,142.3292,37526.0
2021-03-03 10:00:00,153.6,153.95,153.16,153.42,44309.0,142.4126,142.7371,142.0047,142.2457,44309.0
2021-03-03 10:10:00,153.47,153.64,152.04,152.37,47268.0,142.2921,142.4497,140.9662,141.2722,47268.0
2021-03-03 10:20:00,152.31,153.4,152.16,152.47,33383.0,141.2166,142.2272,141.0775,141.3649,33383.0
2021-03-03 10:30:00,152.41,153.24,152.03,152.94,24233.0,141.3093,142.0788,140.957,141.8007,24233.0
2021-03-03 10:40:00,152.92,153.11,152.25,152.94,22452.0,141.7821,141.9583,141.1609,141.8007,22452.0
2021-03-03 10:50:00,152.97,153.05,152.34,152.96,21705.0,141.8285,141.9027,141.2444,141.8192,21705.0
2021-03-03 11:00:00,153.02,153.69,152.97,153.68,35645.0,141.8749,142.4961,141.8285,142.4868,35645.0
2021-03-03 11:10:00,153.69,154.11,153.47,154.04,19344.0,142.4961,142.8855,142.2921,142.8206,19344.0
2021-03-03 11:20:00,154.04,154.76,154.02,154.72,30432.0,142.8206,143.4881,142.802,143.451,30432.0
2021-03-03 11:30:00,154.75,154.8,154.32,154.4,20566.0,143.4788,143.5252,143.0802,143.1543,20566.0
2021-03-03 11:40:00,154.48,154.57,153.76,153.89,33123.0,143.2285,143.312,142.561,142.6815,33123.0
2021-03-03 11:50:00,153.9,154.67,153.84,153.88,60934.0,142.6908,143.4047,142.6351,142.6722,60934.0
2021-03-03 12:00:00,153.79,154.08,153.73,154.06,13734.0,142.5888,142.8576,142.5331,142.8391,13734.0
2021-03-03 12:10:00,154.07,154.32,153.89,154.02,24496.0,142.8484,143.0802,142.6815,142.802,24496.0
2021-03-03 12:20:00,154.0,154.0,153.44,153.45,21981.0,142.7835,142.7835,142.2643,142.2735,21981.0
2021-03-03 12:30:00,153.41,153.47,153.21,153.36,12868.0,142.2364,142.2921,142.051,142.1901,12868.0
2021-03-03 12:40:00,153.36,153.73,153.32,153.68,23516.0,142.1901,142.5331,142.153,142.4868,23516.0
2021-03-03 12:50:00,153.65,153.79,153.28,153.31,17260.0,142.459,142.5888,142.1159,142.1437,17260.0
2021-03-03 13:00:00,153.32,153.52,152.86,152.86,16962.0,142.153,142.3384,141.7265,141.7265,16962.0
2021-03-03 13:10:00,152.86,153.49,152.67,153.48,31905.0,141.7265,142.3106,141.5503,142.3013,31905.0
2021-03-03 13:20:00,153.51,153.78,153.32,153.58,19285.0,142.3292,142.5795,142.153,142.3941,19285.0
2021-03-03 13:30:00,153.48,153.49,153.15,153.34,21039.0,142.3013,142.3106,141.9954,142.1715,21039.0
2021-03-03 13:40:00,153.39,153.39,152.59,152.77,37086.0,142.2179,142.2179,141.4762,141.6431,37086.0
2021-03-03 13:50:00,152.7,152.82,152.23,152.34,20964.0,141.5782,141.6894,141.1424,141.2444,20964.0
2021-03-03 14:00:00,152.36,152.39,151.5,151.68,27529.0,141.2629,141.2907,140.4656,140.6324,27529.0
2021-03-03 14:10:00,151.68,152.03,151.42,151.56,20265.0,140.6324,140.957,140.3914,140.5212,20265.0
2021-03-03 14:20:00,151.62,151.67,150.76,150.89,37625.0,140.5768,140.6232,139.7795,139.9,37625.0
2021-03-03 14:30:00,150.89,151.18,150.32,151.02,51315.0,139.9,140.1689,139.3715,140.0205,51315.0
2021-03-03 14:40:00,150.99,151.42,150.57,150.69,47906.0,139.9927,140.3914,139.6033,139.7146,47906.0
2021-03-03 14:50:00,150.7,151.55,150.7,151.49,44052.0,139.7238,140.5119,139.7238,140.4563,44052.0
2021-03-03 15:00:00,151.46,151.9,151.16,151.39,25867.0,140.4285,140.8364,140.1503,140.3636,25867.0
2021-03-03 15:10:00,151.45,151.71,151.07,151.34,26134.0,140.4192,140.6603,140.0669,140.3172,26134.0
2021-03-03 15:20:00,151.32,151.32,150.63,150.86,27249.0,140.2987,140.2987,139.6589,139.8722,27249.0
2021-03-03 15:30:00,150.89,151.02,150.55,150.99,38511.0,139.9,140.0205,139.5848,139.9927,38511.0
2021-03-03 15:40:00,151.0,151.74,150.91,151.53,55937.0,140.002,140.6881,139.9185,140.4934,55937.0
2021-03-03 15:50:00,151.51,151.56,149.52,149.77,291500.0,140.4748,140.5212,138.6298,138.8616,291500.0
2021-03-04 09:30:00,149.28,149.59,148.03,148.8,71338.0,138.4073,138.6947,137.2483,137.9622,71338.0
2021-03-04 09:40:00,148.74,149.13,147.13,147.2,28245.0,137.9066,138.2682,136.4138,136.4787,28245.0
2021-03-04 09:50:00,147.14,147.35,146.32,146.59,81793.0,136.4231,136.6178,135.6628,135.9132,81793.0
2021-03-04 10:00:00,146.6,146.63,145.41,145.69,54874.0,135.9224,135.9503,134.8191,135.0787,54874.0
2021-03-04 10:10:00,145.59,145.82,144.95,144.95,59007.0,134.986,135.1993,134.3926,134.3926,59007.0
2021-03-04 10:20:00,145.06,146.03,144.7,145.52,50559.0,134.4946,135.394,134.1608,134.9211,50559.0
2021-03-04 10:30:00,145.49,146.83,145.18,146.72,41001.0,134.8933,136.1357,134.6059,136.0337,41001.0
2021-03-04 10:40:00,146.8,148.02,146.61,147.87,62591.0,136.1079,137.239,135.9317,137.0999,62591.0
2021-03-04 10:50:00,147.91,148.16,146.58,147.07,44461.0,137.137,137.3688,135.9039,136.3582,44461.0
2021-03-04 11:00:00,147.11,147.85,146.93,146.99,18753.0,136.3953,137.0814,136.2284,136.284,18753.0
2021-03-04 11:10:00,147.11,147.38,146.55,147.05,25713.0,136.3953,136.6456,135.8761,136.3397,25713.0
2021-03-04 11:20:00,147.14,147.4,146.17,146.53,27360.0,136.4231,136.6642,135.5238,135.8575,27360.0
2021-03-04 11:30:00,146.62,147.22,146.43,147.06,20444.0,135.941,136.4973,135.7648,136.3489,20444.0
2021-03-04 11:40:00,147.06,147.86,146.97,147.62,17139.0,136.3489,137.0907,136.2655,136.8682,17139.0
2021-03-04 11:50:00,147.62,147.72,147.07,147.18,24929.0,136.8682,136.9609,136.3582,136.4602,24929.0
2021-03-04 12:00:00,147.18,147.65,147.09,147.58,15527.0,136.4602,136.896,136.3768,136.8311,15527.0
2021-03-04 12:10:00,147.55,147.64,146.34,147.08,37589.0,136.8033,136.8867,135.6814,136.3675,37589.0
2021-03-04 12:20:00,147.16,147.22,145.56,146.21,79371.0,136.4417,136.4973,134.9582,135.5609,79371.0
2021-03-04 12:30:00,146.19,146.36,145.35,146.27,49567.0,135.5423,135.6999,134.7635,135.6165,49567.0
2021-03-04 12:40:00,146.22,146.46,144.93,145.19,87037.0,135.5701,135.7926,134.3741,134.6151,87037.0
2021-03-04 12:50:00,145.19,145.62,144.21,144.71,224041.0,134.6151,135.0138,133.7065,134.1701,224041.0
2021-03-04 13:00:00,144.71,145.18,144.08,144.22,122528.0,134.1701,134.6059,133.586,133.7158,122528.0
2021-03-04 13:10:00,144.18,144.54,143.71,144.42,56075.0,133.6787,134.0125,133.2429,133.9012,56075.0
2021-03-04 13:20:00,144.32,144.55,143.66,144.55,78226.0,133.8085,134.0218,133.1966,134.0218,78226.0
2021-03-04 13:30:00,144.52,144.59,143.59,144.24,72384.0,133.9939,134.0588,133.1317,133.7343,72384.0
2021-03-04 13:40:00,144.11,144.22,142.8,143.07,35892.0,133.6138,133.7158,132.3992,132.6496,35892.0
2021-03-04 13:50:00,143.02,143.07,142.25,142.34,66108.0,132.6032,132.6496,131.8893,131.9727,66108.0
2021-03-04 14:00:00,142.49,143.99,142.49,143.96,51337.0,132.1118,133.5025,132.1118,133.4747,51337.0
2021-03-04 14:10:00,143.91,143.98,143.11,143.55,59701.0,133.4284,133.4933,132.6866,133.0946,59701.0
2021-03-04 14:20:00,143.68,145.4,143.68,145.21,79501.0,133.2151,134.8099,133.2151,134.6337,79501.0
2021-03-04 14:30:00,145.15,145.28,144.51,144.73,70258.0,134.5781,134.6986,133.9847,134.1886,70258.0
2021-03-04 14:40:00,144.73,146.34,144.7,146.17,57738.0,134.1886,135.6814,134.1608,135.5238,57738.0
2021-03-04 14:50:00,146.16,146.24,145.25,146.09,81224.0,135.5145,135.5887,134.6708,135.4496,81224.0
2021-03-04 15:00:00,146.1,146.31,145.14,145.15,57626.0,135.4589,135.6536,134.5688,134.5781,57626.0
2021-03-04 15:10:00,145.13,145.61,144.71,145.4,88184.0,134.5595,135.0046,134.1701,134.8099,88184.0
2021-03-04 15:20:00,145.37,145.7,144.6,145.66,91294.0,134.782,135.088,134.0681,135.0509,91294.0
2021-03-04 15:30:00,145.68,146.22,145.12,145.41,109095.0,135.0695,135.5701,134.5502,134.8191,109095.0
2021-03-04 15:40:00,145.45,146.19,145.44,145.78,71342.0,134.8562,135.5423,134.8469,135.1622,71342.0
2021-03-04 15:50:00,145.78,146.19,144.33,144.52,452527.0,135.1622,135.5423,133.8178,133.9939,452527.0
2021-03-05 09:30:00,149.01,149.26,146.83,146.89,182862.0,138.1569,138.3887,136.1357,136.1913,182862.0
2021-03-05 09:40:00,147.05,147.3,146.03,146.18,38787.0,136.3397,136.5715,135.394,135.533,38787.0
2021-03-05 09:50:00,146.08,146.58,144.92,145.28,36061.0,135.4403,135.9039,134.3648,134.6986,36061.0
2021-03-05 10:00:00,145.48,146.16,144.84,145.61,33700.0,134.884,135.5145,134.2906,135.0046,33700.0
2021-03-05 10:10:00,145.66,145.96,144.17,144.83,24799.0,135.0509,135.3291,133.6694,134.2814,24799.0
2021-03-05 10:20:00,144.84,145.38,144.07,144.07,29378.0,134.2906,134.7913,133.5767,133.5767,29378.0
2021-03-05 10:30:00,144.28,145.04,143.58,144.09,40025.0,133.7714,134.4761,133.1224,133.5953,40025.0
2021-03-05 10:40:00,144.08,144.95,143.97,144.66,23802.0,133.586,134.3926,133.484,134.1237,23802.0
2021-03-05 10:50:00,144.62,145.35,144.43,144.43,37735.0,134.0867,134.7635,133.9105,133.9105,37735.0
2021-03-05 11:00:00,144.57,144.9,144.08,144.25,34496.0,134.0403,134.3463,133.586,133.7436,34496.0
2021-03-05 11:10:00,144.23,144.54,143.74,144.05,46822.0,133.7251,134.0125,133.2708,133.5582,46822.0
2021-03-05 11:20:00,144.12,144.36,143.39,143.81,54551.0,133.6231,133.8456,132.9462,133.3357,54551.0
2021-03-05 11:30:00,143.8,145.04,143.8,144.93,82476.0,133.3264,134.4761,133.3264,134.3741,82476.0
2021-03-05 11:40:00,144.83,145.04,144.08,144.38,28890.0,134.2814,134.4761,133.586,133.8641,28890.0
2021-03-05 11:50:00,144.4,145.21,144.11,145.18,31316.0,133.8827,134.6337,133.6138,134.6059,31316.0
2021-03-05 12:00:00,145.05,145.43,144.42,144.42,36861.0,134.4853,134.8377,133.9012,133.9012,36861.0
2021-03-05 12:10:00,144.46,145.09,144.35,145.06,119289.0,133.9383,134.5224,133.8363,134.4946,119289.0
2021-03-05 12:20:00,145.16,146.2,144.94,146.01,27362.0,134.5873,135.5516,134.3834,135.3754,27362.0
2021-03-05 12:30:00,146.05,146.82,145.87,146.77,57423.0,135.4125,136.1264,135.2456,136.0801,57423.0
2021-03-05 12:40:00,146.75,147.21,146.43,146.59,49837.0,136.0615,136.488,135.7648,135.9132,49837.0
2021-03-05 12:50:00,146.59,147.26,146.36,147.18,28728.0,135.9132,136.5344,135.6999,136.4602,28728.0
2021-03-05 13:00:00,147.22,147.55,146.22,147.48,25352.0,136.4973,136.8033,135.5701,136.7384,25352.0
2021-03-05 13:10:00,147.35,148.4,147.03,148.35,40050.0,136.6178,137.5913,136.3211,137.545,40050.0
2021-03-05 13:20:00,148.34,148.48,147.77,148.26,45782.0,137.5357,137.6655,137.0072,137.4615,45782.0
2021-03-05 13:30:00,148.22,148.98,148.22,148.86,29765.0,137.4245,138.1291,137.4245,138.0178,29765.0
2021-03-05 13:40:00,148.86,149.04,148.29,148.81,37205.0,138.0178,138.1847,137.4894,137.9715,37205.0
2021-03-05 13:50:00,148.89,149.11,148.17,148.85,37595.0,138.0457,138.2496,137.3781,138.0086,37595.0
2021-03-05 14:00:00,148.97,149.13,148.03,148.03,33050.0,138.1198,138.2682,137.2483,137.2483,33050.0
2021-03-05 14:10:00,148.03,148.63,147.85,147.92,41101.0,137.2483,137.8046,137.0814,137.1463,41101.0
2021-03-05 14:20:00,147.99,148.8,147.85,148.65,33524.0,137.2112,137.9622,137.0814,137.8231,33524.0
2021-03-05 14:30:00,148.71,149.62,148.68,149.27,51271.0,137.8788,138.7225,137.851,138.398,51271.0
2021-03-05 14:40:00,149.28,149.4,148.5,148.84,50304.0,138.4073,138.5185,137.6841,137.9993,50304.0
2021-03-05 14:50:00,148.8,149.25,148.67,149.11,38720.0,137.9622,138.3794,137.8417,138.2496,38720.0
2021-03-05 15:00:00,149.13,149.4,148.81,148.95,41200.0,138.2682,138.5185,137.9715,138.1013,41200.0
2021-03-05 15:10:00,148.93,149.32,148.59,148.82,59147.0,138.0827,138.4443,137.7675,137.9808,59147.0
2021-03-05 15:20:00,148.79,149.05,148.61,148.86,62091.0,137.9529,138.194,137.7861,138.0178,62091.0
2021-03-05 15:30:00,148.89,149.21,148.64,149.13,70325.0,138.0457,138.3424,137.8139,138.2682,70325.0
2021-03-05 15:40:00,149.18,149.25,148.6,148.91,73723.0,138.3145,138.3794,137.7768,138.0642,73723.0
2021-03-05 15:50:00,148.9,149.02,148.39,148.89,250749.0,138.0549,138.1662,137.5821,138.0457,250749.0
2021-03-08 09:30:00,147.9,148.13,145.89,147.15,73493.0,137.1278,137.341,135.2642,136.4324,73493.0
2021-03-08 09:40:00,147.22,149.0,147.22,147.74,54114.0,136.4973,138.1476,136.4973,136.9794,54114.0
2021-03-08 09:50:00,147.75,148.22,147.08,147.47,63113.0,136.9887,137.4245,136.3675,136.7291,63113.0
2021-03-08 10:00:00,147.67,148.9,147.36,148.9,28207.0,136.9145,138.0549,136.6271,138.0549,28207.0
2021-03-08 10:10:00,148.99,149.2,148.06,148.55,26523.0,138.1384,138.3331,137.2761,137.7304,26523.0
2021-03-08 10:20:00,148.79,148.97,148.04,148.9,30829.0,137.9529,138.1198,137.2576,138.0549,30829.0
2021-03-08 10:30:00,148.91,149.46,148.6,148.78,27369.0,138.0642,138.5741,137.7768,137.9437,27369.0
2021-03-08 10:40:00,148.83,149.56,148.79,148.87,29251.0,137.99,138.6669,137.9529,138.0271,29251.0
2021-03-08 10:50:00,149.0,149.28,148.53,148.87,26310.0,138.1476,138.4073,137.7119,138.0271,26310.0
2021-03-08 11:00:00,148.93,149.35,148.3,148.34,27027.0,138.0827,138.4722,137.4986,137.5357,27027.0
2021-03-08 11:10:00,148.32,148.53,147.7,148.47,30033.0,137.5172,137.7119,136.9423,137.6562,30033.0
2021-03-08 11:20:00,148.61,148.8,148.2,148.32,35776.0,137.7861,137.9622,137.4059,137.5172,35776.0
2021-03-08 11:30:00,148.35,148.35,147.78,147.94,46463.0,137.545,137.545,137.0165,137.1649,46463.0
2021-03-08 11:40:00,148.02,148.16,147.34,147.69,37374.0,137.239,137.3688,136.6086,136.9331,37374.0
2021-03-08 11:50:00,147.69,147.69,147.12,147.23,77692.0,136.9331,136.9331,136.4046,136.5066,77692.0
2021-03-08 12:00:00,147.23,147.52,146.84,147.1,45606.0,136.5066,136.7754,136.145,136.386,45606.0
2021-03-08 12:10:00,147.06,147.14,146.53,146.87,32811.0,136.3489,136.4231,135.8575,136.1728,32811.0
2021-03-08 12:20:00,147.04,148.05,146.98,147.98,18156.0,136.3304,137.2668,136.2748,137.2019,18156.0
2021-03-08 12:30:00,147.99,148.21,147.64,147.69,18340.0,137.2112,137.4152,136.8867,136.9331,18340.0
2021-03-08 12:40:00,147.75,148.19,147.69,148.03,15463.0,136.9887,137.3966,136.9331,137.2483,15463.0
2021-03-08 12:50:00,148.12,148.28,147.46,147.6,30332.0,137.3317,137.4801,136.7198,136.8496,30332.0
2021-03-08 13:00:00,147.54,148.09,147.54,147.89,31744.0,136.794,137.3039,136.794,137.1185,31744.0
2021-03-08 13:10:00,147.9,147.97,147.55,147.67,50089.0,137.1278,137.1927,136.8033,136.9145,50089.0
2021-03-08 13:20:00,147.66,147.94,147.59,147.78,34042.0,136.9052,137.1649,136.8403,137.0165,34042.0
2021-03-08 13:30:00,147.79,147.79,147.17,147.17,29355.0,137.0258,137.0258,136.4509,136.4509,29355.0
2021-03-08 13:40:00,147.19,147.29,146.36,146.49,36773.0,136.4695,136.5622,135.6999,135.8205,36773.0
2021-03-08 13:50:00,146.53,146.53,145.55,145.72,39433.0,135.8575,135.8575,134.9489,135.1065,39433.0
2021-03-08 14:00:00,145.66,146.13,145.19,145.71,49229.0,135.0509,135.4867,134.6151,135.0973,49229.0
2021-03-08 14:10:00,145.61,145.97,145.31,145.47,53106.0,135.0046,135.3383,134.7264,134.8748,53106.0
2021-03-08 14:20:00,145.48,145.85,145.3,145.48,62718.0,134.884,135.2271,134.7171,134.884,62718.0
2021-03-08 14:30:00,145.43,145.79,145.2,145.2,38182.0,134.8377,135.1714,134.6244,134.6244,38182.0
2021-03-08 14:40:00,145.24,145.35,144.85,144.87,52700.0,134.6615,134.7635,134.2999,134.3185,52700.0
2021-03-08 14:50:00,144.89,145.22,144.84,145.06,29574.0,134.337,134.643,134.2906,134.4946,29574.0
2021-03-08 15:00:00,145.03,145.1,144.23,144.41,43696.0,134.4668,134.5317,133.7251,133.892,43696.0
2021-03-08 15:10:00,144.39,144.58,143.95,143.97,41959.0,133.8734,134.0496,133.4655,133.484,41959.0
2021-03-08 15:20:00,144.0,144.58,143.91,144.12,41287.0,133.5118,134.0496,133.4284,133.6231,41287.0
2021-03-08 15:30:00,144.17,145.03,144.16,144.78,64714.0,133.6694,134.4668,133.6602,134.235,64714.0
2021-03-08 15:40:00,144.75,145.28,144.6,145.05,119807.0,134.2072,134.6986,134.0681,134.4853,119807.0
2021-03-08 15:50:00,145.16,145.21,143.77,144.07,588169.0,134.5873,134.6337,133.2986,133.5767,588169.0
2021-03-09 09:30:00,148.66,149.91,148.17,149.65,177586.0,137.8324,138.9914,137.3781,138.7503,177586.0
2021-03-09 09:40:00,149.66,149.66,148.61,149.6,101872.0,138.7596,138.7596,137.7861,138.7039,101872.0
2021-03-09 09:50:00,149.52,150.0,148.94,149.61,75186.0,138.6298,139.0748,138.092,138.7132,75186.0
2021-03-09 10:00:00,149.77,150.19,149.44,149.9,76223.0,138.8616,139.251,138.5556,138.9821,76223.0
2021-03-09 10:10:00,149.98,150.07,149.44,149.44,42916.0,139.0563,139.1397,138.5556,138.5556,42916.0
2021-03-09 10:20:00,149.42,149.57,148.65,148.73,63004.0,138.5371,138.6761,137.8231,137.8973,63004.0
2021-03-09 10:30:00,148.73,149.07,148.55,149.06,42388.0,137.8973,138.2125,137.7304,138.2033,42388.0
2021-03-09 10:40:00,148.98,149.15,148.55,148.71,51272.0,138.1291,138.2867,137.7304,137.8788,51272.0
2021-03-09 10:50:00,148.71,148.91,148.41,148.59,55306.0,137.8788,138.0642,137.6006,137.7675,55306.0
2021-03-09 11:00:00,148.65,149.34,148.39,149.0,44645.0,137.8231,138.4629,137.5821,138.1476,44645.0
2021-03-09 11:10:00,148.94,149.06,148.66,148.98,21960.0,138.092,138.2033,137.8324,138.1291,21960.0
2021-03-09 11:20:00,148.96,149.0,148.34,148.6,21431.0,138.1106,138.1476,137.5357,137.7768,21431.0
2021-03-09 11:30:00,148.63,148.85,148.29,148.29,22841.0,137.8046,138.0086,137.4894,137.4894,22841.0
2021-03-09 11:40:00,148.21,148.76,148.21,148.51,40771.0,137.4152,137.9251,137.4152,137.6933,40771.0
2021-03-09 11:50:00,148.55,148.96,148.46,148.76,37036.0,137.7304,138.1106,137.647,137.9251,37036.0
2021-03-09 12:00:00,148.83,148.89,148.47,148.67,50230.0,137.99,138.0457,137.6562,137.8417,50230.0
2021-03-09 12:10:00,148.73,149.01,148.68,148.68,31027.0,137.8973,138.1569,137.851,137.851,31027.0
2021-03-09 12:20:00,148.68,149.0,148.63,148.82,22007.0,137.851,138.1476,137.8046,137.9808,22007.0
2021-03-09 12:30:00,148.83,149.31,148.83,149.19,60821.0,137.99,138.4351,137.99,138.3238,60821.0
2021-03-09 12:40:00,149.22,149.38,148.98,149.26,57323.0,138.3516,138.5,138.1291,138.3887,57323.0
2021-03-09 12:50:00,149.16,149.45,149.1,149.45,50933.0,138.296,138.5649,138.2404,138.5649,50933.0
2021-03-09 13:00:00,149.52,149.98,149.44,149.72,84767.0,138.6298,139.0563,138.5556,138.8152,84767.0
2021-03-09 13:10:00,149.73,150.11,149.62,150.02,90286.0,138.8245,139.1768,138.7225,139.0934,90286.0
2021-03-09 13:20:00,150.07,150.5,149.96,150.09,47381.0,139.1397,139.5384,139.0377,139.1583,47381.0
2021-03-09 13:30:00,150.09,150.35,149.97,150.26,45400.0,139.1583,139.3993,139.047,139.3159,45400.0
2021-03-09 13:40:00,150.29,150.42,150.04,150.21,40666.0,139.3437,139.4642,139.1119,139.2695,40666.0
2021-03-09 13:50:00,150.21,150.9,150.18,150.57,67878.0,139.2695,139.9093,139.2417,139.6033,67878.0
2021-03-09 14:00:00,150.58,151.08,150.57,150.99,58740.0,139.6126,140.0761,139.6033,139.9927,58740.0
2021-03-09 14:10:00,150.97,151.11,150.42,150.44,51304.0,139.9742,140.104,139.4642,139.4828,51304.0
2021-03-09 14:20:00,150.48,150.57,150.26,150.3,34869.0,139.5199,139.6033,139.3159,139.353,34869.0
2021-03-09 14:30:00,150.31,150.51,150.25,150.4,37866.0,139.3622,139.5477,139.3066,139.4457,37866.0
2021-03-09 14:40:00,150.45,150.78,150.43,150.48,34495.0,139.492,139.798,139.4735,139.5199,34495.0
2021-03-09 14:50:00,150.53,150.81,150.4,150.51,38642.0,139.5662,139.8258,139.4457,139.5477,38642.0
2021-03-09 15:00:00,150.5,150.75,150.25,150.6,60198.0,139.5384,139.7702,139.3066,139.6311,60198.0
2021-03-09 15:10:00,150.59,150.7,150.48,150.54,55567.0,139.6218,139.7238,139.5199,139.5755,55567.0
2021-03-09 15:20:00,150.53,150.55,150.04,150.07,54706.0,139.5662,139.5848,139.1119,139.1397,54706.0
2021-03-09 15:30:00,150.09,150.42,149.93,150.05,60581.0,139.1583,139.4642,139.0099,139.1212,60581.0
2021-03-09 15:40:00,150.05,150.1,149.38,149.45,77435.0,139.1212,139.1675,138.5,138.5649,77435.0
2021-03-09 15:50:00,149.46,150.03,149.0,149.43,416798.0,138.5741,139.1026,138.1476,138.5463,416798.0
2021-03-10 09:30:00,151.21,151.52,150.01,150.27,109384.0,140.1967,140.4841,139.0841,139.3251,109384.0
2021-03-10 09:40:00,150.21,151.23,149.9,150.87,80367.0,139.2695,140.2152,138.9821,139.8814,80367.0
2021-03-10 09:50:00,150.82,151.45,150.13,150.32,32430.0,139.8351,140.4192,139.1953,139.3715,32430.0
2021-03-10 10:00:00,150.14,150.39,149.2,150.02,60337.0,139.2046,139.4364,138.3331,139.0934,60337.0
2021-03-10 10:10:00,149.97,150.44,149.85,150.15,62658.0,139.047,139.4828,138.9357,139.2139,62658.0
2021-03-10 10:20:00,150.24,150.24,148.52,148.52,56600.0,139.2973,139.2973,137.7026,137.7026,56600.0
2021-03-10 10:30:00,148.68,149.67,148.23,148.42,54560.0,137.851,138.7688,137.4337,137.6099,54560.0
2021-03-10 10:40:00,148.41,148.66,147.9,148.12,32004.0,137.6006,137.8324,137.1278,137.3317,32004.0
2021-03-10 10:50:00,148.04,148.14,147.09,148.06,23380.0,137.2576,137.3503,136.3768,137.2761,23380.0
2021-03-10 11:00:00,148.19,148.71,147.8,148.22,15712.0,137.3966,137.8788,137.035,137.4245,15712.0
2021-03-10 11:10:00,148.15,148.23,147.77,148.06,153621.0,137.3596,137.4337,137.0072,137.2761,153621.0
2021-03-10 11:20:00,148.09,148.63,147.85,148.47,18342.0,137.3039,137.8046,137.0814,137.6562,18342.0
2021-03-10 11:30:00,148.41,148.68,147.68,147.99,103637.0,137.6006,137.851,136.9238,137.2112,103637.0
2021-03-10 11:40:00,147.93,148.1,147.41,148.1,107817.0,137.1556,137.3132,136.6735,137.3132,107817.0
2021-03-10 11:50:00,148.02,149.32,148.02,149.23,57285.0,137.239,138.4443,137.239,138.3609,57285.0
2021-03-10 12:00:00,149.24,149.32,148.46,148.66,20798.0,138.3702,138.4443,137.647,137.8324,20798.0
2021-03-10 12:10:00,148.72,148.94,148.45,148.58,30668.0,137.888,138.092,137.6377,137.7582,30668.0
2021-03-10 12:20:00,148.56,148.68,148.07,148.25,21479.0,137.7397,137.851,137.2854,137.4523,21479.0
2021-03-10 12:30:00,148.3,148.58,147.67,147.67,26496.0,137.4986,137.7582,136.9145,136.9145,26496.0
2021-03-10 12:40:00,147.75,148.28,147.74,147.93,37025.0,136.9887,137.4801,136.9794,137.1556,37025.0
2021-03-10 12:50:00,147.94,148.53,147.87,148.42,19630.0,137.1649,137.7119,137.0999,137.6099,19630.0
2021-03-10 13:00:00,148.33,148.62,147.56,148.62,43236.0,137.5264,137.7953,136.8125,137.7953,43236.0
2021-03-10 13:10:00,148.62,148.64,147.98,148.19,33504.0,137.7953,137.8139,137.2019,137.3966,33504.0
2021-03-10 13:20:00,148.16,148.31,147.88,148.22,15597.0,137.3688,137.5079,137.1092,137.4245,15597.0
2021-03-10 13:30:00,148.37,148.4,147.39,147.59,17350.0,137.5635,137.5913,136.6549,136.8403,17350.0
2021-03-10 13:40:00,147.55,147.99,147.36,147.72,23919.0,136.8033,137.2112,136.6271,136.9609,23919.0
2021-03-10 13:50:00,147.81,148.27,147.63,148.16,38774.0,137.0443,137.4708,136.8774,137.3688,38774.0
2021-03-10 14:00:00,148.19,149.01,148.06,148.75,86397.0,137.3966,138.1569,137.2761,137.9159,86397.0
2021-03-10 14:10:00,148.78,149.17,148.75,149.1,41371.0,137.9437,138.3053,137.9159,138.2404,41371.0
2021-03-10 14:20:00,149.14,149.17,148.49,149.02,29200.0,138.2774,138.3053,137.6748,138.1662,29200.0
2021-03-10 14:30:00,149.03,149.03,148.23,148.32,24539.0,138.1755,138.1755,137.4337,137.5172,24539.0
2021-03-10 14:40:00,148.36,148.96,148.18,148.89,24179.0,137.5543,138.1106,137.3874,138.0457,24179.0
2021-03-10 14:50:00,148.88,148.88,148.36,148.49,25883.0,138.0364,138.0364,137.5543,137.6748,25883.0
2021-03-10 15:00:00,148.54,148.77,147.93,148.18,22314.0,137.7211,137.9344,137.1556,137.3874,22314.0
2021-03-10 15:10:00,148.18,148.18,147.68,148.01,28059.0,137.3874,137.3874,136.9238,137.2298,28059.0
2021-03-10 15:20:00,148.01,148.16,147.54,147.69,26304.0,137.2298,137.3688,136.794,136.9331,26304.0
2021-03-10 15:30:00,147.7,148.01,147.45,147.86,39096.0,136.9423,137.2298,136.7105,137.0907,39096.0
2021-03-10 15:40:00,147.83,148.37,147.81,148.37,57175.0,137.0629,137.5635,137.0443,137.5635,57175.0
2021-03-10 15:50:00,148.32,148.32,147.1,147.18,268359.0,137.5172,137.5172,136.386,136.4602,268359.0
2021-03-11 09:30:00,150.35,151.96,150.35,151.67,174004.0,139.3993,140.8921,139.3993,140.6232,174004.0
2021-03-11 09:40:00,151.65,151.65,150.29,150.58,56270.0,140.6046,140.6046,139.3437,139.6126,56270.0
2021-03-11 09:50:00,150.58,150.95,150.28,150.75,34497.0,139.6126,139.9556,139.3344,139.7702,34497.0
2021-03-11 10:00:00,150.79,151.71,150.75,151.51,80794.0,139.8073,140.6603,139.7702,140.4748,80794.0
2021-03-11 10:10:00,151.51,151.57,149.99,150.18,50318.0,140.4748,140.5305,139.0655,139.2417,50318.0
2021-03-11 10:20:00,150.16,150.72,150.04,150.15,43685.0,139.2232,139.7424,139.1119,139.2139,43685.0
2021-03-11 10:30:00,150.19,150.77,150.15,150.37,92768.0,139.251,139.7887,139.2139,139.4179,92768.0
2021-03-11 10:40:00,150.37,150.62,150.22,150.55,54246.0,139.4179,139.6497,139.2788,139.5848,54246.0
2021-03-11 10:50:00,150.57,150.82,150.32,150.54,64616.0,139.6033,139.8351,139.3715,139.5755,64616.0
2021-03-11 11:00:00,150.56,151.03,150.52,150.72,61108.0,139.594,140.0298,139.5569,139.7424,61108.0
2021-03-11 11:10:00,150.69,150.82,150.59,150.69,74154.0,139.7146,139.8351,139.6218,139.7146,74154.0
2021-03-11 11:20:00,150.68,151.0,150.58,150.86,165395.0,139.7053,140.002,139.6126,139.8722,165395.0
2021-03-11 11:30:00,150.91,151.32,150.62,150.74,77990.0,139.9185,140.2987,139.6497,139.7609,77990.0
2021-03-11 11:40:00,150.75,151.16,150.7,151.11,47313.0,139.7702,140.1503,139.7238,140.104,47313.0
2021-03-11 11:50:00,151.12,151.19,150.94,151.11,38652.0,140.1132,140.1781,139.9463,140.104,38652.0
2021-03-11 12:00:00,151.11,151.2,150.79,151.15,43104.0,140.104,140.1874,139.8073,140.1411,43104.0
2021-03-11 12:10:00,151.15,151.62,151.14,151.46,43742.0,140.1411,140.5768,140.1318,140.4285,43742.0
2021-03-11 12:20:00,151.38,151.67,151.38,151.59,40582.0,140.3543,140.6232,140.3543,140.549,40582.0
2021-03-11 12:30:00,151.63,151.76,151.33,151.65,36632.0,140.5861,140.7066,140.3079,140.6046,36632.0
2021-03-11 12:40:00,151.62,151.79,151.41,151.62,28515.0,140.5768,140.7344,140.3821,140.5768,28515.0
2021-03-11 12:50:00,151.61,151.91,151.35,151.65,47503.0,140.5675,140.8457,140.3265,140.6046,47503.0
2021-03-11 13:00:00,151.61,152.12,151.57,151.84,64102.0,140.5675,141.0404,140.5305,140.7808,64102.0
2021-03-11 13:10:00,151.83,152.01,151.6,151.6,21236.0,140.7715,140.9384,140.5583,140.5583,21236.0
2021-03-11 13:20:00,151.56,151.61,151.37,151.47,20296.0,140.5212,140.5675,140.345,140.4377,20296.0
2021-03-11 13:30:00,151.52,151.61,151.28,151.33,24866.0,140.4841,140.5675,140.2616,140.3079,24866.0
2021-03-11 13:40:00,151.33,151.54,151.21,151.36,42066.0,140.3079,140.5026,140.1967,140.3358,42066.0
2021-03-11 13:50:00,151.36,151.53,151.06,151.27,63267.0,140.3358,140.4934,140.0576,140.2523,63267.0
2021-03-11 14:00:00,151.29,151.74,151.29,151.53,24726.0,140.2709,140.6881,140.2709,140.4934,24726.0
2021-03-11 14:10:00,151.57,151.88,151.49,151.78,25857.0,140.5305,140.8179,140.4563,140.7252,25857.0
2021-03-11 14:20:00,151.78,151.94,151.61,151.63,25830.0,140.7252,140.8735,140.5675,140.5861,25830.0
2021-03-11 14:30:00,151.61,151.76,151.48,151.63,28427.0,140.5675,140.7066,140.447,140.5861,28427.0
2021-03-11 14:40:00,151.61,151.71,151.26,151.26,30041.0,140.5675,140.6603,140.243,140.243,30041.0
2021-03-11 14:50:00,151.19,151.44,151.02,151.12,37958.0,140.1781,140.4099,140.0205,140.1132,37958.0
2021-03-11 15:00:00,151.09,151.46,151.03,151.3,36677.0,140.0854,140.4285,140.0298,140.2801,36677.0
2021-03-11 15:10:00,151.28,151.42,150.64,150.68,69588.0,140.2616,140.3914,139.6682,139.7053,69588.0
2021-03-11 15:20:00,150.74,151.11,150.73,150.87,38416.0,139.7609,140.104,139.7516,139.8814,38416.0
2021-03-11 15:30:00,150.88,151.1,150.86,151.07,92914.0,139.8907,140.0947,139.8722,140.0669,92914.0
2021-03-11 15:40:00,151.05,151.3,151.0,151.01,81775.0,140.0483,140.2801,140.002,140.0112,81775.0
2021-03-11 15:50:00,150.99,151.2,150.65,151.15,296755.0,139.9927,140.1874,139.6775,140.1411,296755.0
2021-03-12 09:30:00,148.6,149.39,147.67,148.34,71123.0,137.7768,138.5092,136.9145,137.5357,71123.0
2021-03-12 09:40:00,148.28,149.58,148.22,149.05,24642.0,137.4801,138.6854,137.4245,138.194,24642.0
2021-03-12 09:50:00,149.03,149.59,149.02,149.43,24876.0,138.1755,138.6947,138.1662,138.5463,24876.0
2021-03-12 10:00:00,149.52,149.64,148.9,149.46,40670.0,138.6298,138.741,138.0549,138.5741,40670.0
2021-03-12 10:10:00,149.46,149.54,148.42,148.58,43811.0,138.5741,138.6483,137.6099,137.7582,43811.0
2021-03-12 10:20:00,148.58,148.96,147.58,148.02,41529.0,137.7582,138.1106,136.8311,137.239,41529.0
2021-03-12 10:30:00,148.01,148.88,147.85,148.79,69352.0,137.2298,138.0364,137.0814,137.9529,69352.0
2021-03-12 10:40:00,148.82,149.21,148.6,149.21,119230.0,137.9808,138.3424,137.7768,138.3424,119230.0
2021-03-12 10:50:00,149.15,149.15,147.65,147.88,59667.0,138.2867,138.2867,136.896,137.1092,59667.0
2021-03-12 11:00:00,147.86,148.33,147.57,148.08,119772.0,137.0907,137.5264,136.8218,137.2947,119772.0
2021-03-12 11:10:00,148.03,148.32,147.88,147.94,28302.0,137.2483,137.5172,137.1092,137.1649,28302.0
2021-03-12 11:20:00,147.93,148.3,147.92,148.21,15591.0,137.1556,137.4986,137.1463,137.4152,15591.0
2021-03-12 11:30:00,148.2,148.43,147.84,148.22,19902.0,137.4059,137.6192,137.0721,137.4245,19902.0
2021-03-12 11:40:00,148.18,148.38,147.98,148.15,37621.0,137.3874,137.5728,137.2019,137.3596,37621.0
2021-03-12 11:50:00,148.15,148.21,147.58,147.77,23939.0,137.3596,137.4152,136.8311,137.0072,23939.0
2021-03-12 12:00:00,147.78,147.96,147.55,147.8,19347.0,137.0165,137.1834,136.8033,137.035,19347.0
2021-03-12 12:10:00,147.81,148.49,147.8,148.49,26148.0,137.0443,137.6748,137.035,137.6748,26148.0
2021-03-12 12:20:00,148.52,148.82,148.38,148.66,26983.0,137.7026,137.9808,137.5728,137.8324,26983.0
2021-03-12 12:30:00,148.65,148.86,148.47,148.65,13427.0,137.8231,138.0178,137.6562,137.8231,13427.0
2021-03-12 12:40:00,148.75,148.78,148.39,148.5,15220.0,137.9159,137.9437,137.5821,137.6841,15220.0
2021-03-12 12:50:00,148.53,148.56,148.28,148.52,17289.0,137.7119,137.7397,137.4801,137.7026,17289.0
2021-03-12 13:00:00,148.55,148.94,148.33,148.89,14550.0,137.7304,138.092,137.5264,138.0457,14550.0
2021-03-12 13:10:00,148.91,149.0,148.71,148.8,17032.0,138.0642,138.1476,137.8788,137.9622,17032.0
2021-03-12 13:20:00,148.82,149.14,148.82,149.14,17854.0,137.9808,138.2774,137.9808,138.2774,17854.0
2021-03-12 13:30:00,149.15,149.25,148.94,149.03,16871.0,138.2867,138.3794,138.092,138.1755,16871.0
2021-03-12 13:40:00,149.03,149.16,148.59,148.6,16355.0,138.1755,138.296,137.7675,137.7768,16355.0
2021-03-12 13:50:00,148.64,149.05,148.63,148.85,26243.0,137.8139,138.194,137.8046,138.0086,26243.0
2021-03-12 14:00:00,148.95,149.05,148.76,149.05,15572.0,138.1013,138.194,137.9251,138.194,15572.0
2021-03-12 14:10:00,148.99,149.09,148.78,148.89,22535.0,138.1384,138.2311,137.9437,138.0457,22535.0
2021-03-12 14:20:00,148.85,149.09,148.72,148.97,18310.0,138.0086,138.2311,137.888,138.1198,18310.0
2021-03-12 14:30:00,149.02,149.07,148.75,148.93,16674.0,138.1662,138.2125,137.9159,138.0827,16674.0
2021-03-12 14:40:00,148.93,149.29,148.74,149.18,26446.0,138.0827,138.4165,137.9066,138.3145,26446.0
2021-03-12 14:50:00,149.18,149.53,149.15,149.4,15886.0,138.3145,138.639,138.2867,138.5185,15886.0
2021-03-12 15:00:00,149.42,149.45,149.15,149.24,18815.0,138.5371,138.5649,138.2867,138.3702,18815.0
2021-03-12 15:10:00,149.23,149.56,149.02,149.5,25534.0,138.3609,138.6669,138.1662,138.6112,25534.0
2021-03-12 15:20:00,149.48,149.59,149.27,149.31,35618.0,138.5927,138.6947,138.398,138.4351,35618.0
2021-03-12 15:30:00,149.35,149.68,149.17,149.57,41886.0,138.4722,138.7781,138.3053,138.6761,41886.0
2021-03-12 15:40:00,149.57,149.61,149.44,149.49,59497.0,138.6761,138.7132,138.5556,138.602,59497.0
2021-03-12 15:50:00,149.45,149.83,149.39,149.54,189568.0,138.5649,138.9172,138.5092,138.6483,189568.0
2021-03-15 09:30:00,149.62,149.89,148.66,148.9,47024.0,138.7225,138.9728,137.8324,138.0549,47024.0
2021-03-15 09:40:00,148.81,148.81,147.96,148.03,36029.0,137.9715,137.9715,137.1834,137.2483,36029.0
2021-03-15 09:50:00,148.09,149.1,148.04,148.78,24876.0,137.3039,138.2404,137.2576,137.9437,24876.0
2021-03-15 10:00:00,148.68,149.29,148.6,148.98,22354.0,137.851,138.4165,137.7768,138.1291,22354.0
2021-03-15 10:10:00,149.11,150.04,149.1,149.81,21569.0,138.2496,139.1119,138.2404,138.8986,21569.0
2021-03-15 10:20:00,149.85,150.07,149.51,149.73,26183.0,138.9357,139.1397,138.6205,138.8245,26183.0
2021-03-15 10:30:00,149.75,150.06,149.21,149.27,14329.0,138.843,139.1304,138.3424,138.398,14329.0
2021-03-15 10:40:00,149.21,149.96,149.16,149.79,15228.0,138.3424,139.0377,138.296,138.8801,15228.0
2021-03-15 10:50:00,149.76,149.83,149.16,149.47,25869.0,138.8523,138.9172,138.296,138.5834,25869.0
2021-03-15 11:00:00,149.45,149.98,149.39,149.96,22002.0,138.5649,139.0563,138.5092,139.0377,22002.0
2021-03-15 11:10:00,150.0,150.13,149.5,149.63,19862.0,139.0748,139.1953,138.6112,138.7318,19862.0
2021-03-15 11:20:00,149.49,149.52,148.89,149.11,12010.0,138.602,138.6298,138.0457,138.2496,12010.0
2021-03-15 11:30:00,149.11,149.11,148.2,148.37,29768.0,138.2496,138.2496,137.4059,137.5635,29768.0
2021-03-15 11:40:00,148.47,149.1,148.47,148.91,18448.0,137.6562,138.2404,137.6562,138.0642,18448.0
2021-03-15 11:50:00,148.89,149.08,148.78,148.96,29317.0,138.0457,138.2218,137.9437,138.1106,29317.0
2021-03-15 12:00:00,148.91,149.04,148.84,149.01,8656.0,138.0642,138.1847,137.9993,138.1569,8656.0
2021-03-15 12:10:00,149.04,149.11,148.86,149.11,13609.0,138.1847,138.2496,138.0178,138.2496,13609.0
2021-03-15 12:20:00,149.07,149.21,148.83,148.84,13270.0,138.2125,138.3424,137.99,137.9993,13270.0
2021-03-15 12:30:00,148.85,149.05,148.77,148.9,20662.0,138.0086,138.194,137.9344,138.0549,20662.0
2021-03-15 12:40:00,148.88,149.1,148.77,149.06,17165.0,138.0364,138.2404,137.9344,138.2033,17165.0
2021-03-15 12:50:00,149.03,149.2,148.8,148.98,32558.0,138.1755,138.3331,137.9622,138.1291,32558.0
2021-03-15 13:00:00,148.99,149.38,148.94,149.26,22256.0,138.1384,138.5,138.092,138.3887,22256.0
2021-03-15 13:10:00,149.18,149.18,148.93,149.07,18475.0,138.3145,138.3145,138.0827,138.2125,18475.0
2021-03-15 13:20:00,149.07,149.15,148.9,149.12,19403.0,138.2125,138.2867,138.0549,138.2589,19403.0
2021-03-15 13:30:00,149.09,149.27,148.98,149.2,32508.0,138.2311,138.398,138.1291,138.3331,32508.0
2021-03-15 13:40:00,149.13,149.33,149.12,149.17,15359.0,138.2682,138.4536,138.2589,138.3053,15359.0
2021-03-15 13:50:00,149.16,149.28,149.05,149.27,30114.0,138.296,138.4073,138.194,138.398,30114.0
2021-03-15 14:00:00,149.31,149.65,149.31,149.52,32253.0,138.4351,138.7503,138.4351,138.6298,32253.0
2021-03-15 14:10:00,149.48,149.7,149.47,149.69,20523.0,138.5927,138.7967,138.5834,138.7874,20523.0
2021-03-15 14:20:00,149.72,150.24,149.66,150.05,30407.0,138.8152,139.2973,138.7596,139.1212,30407.0
2021-03-15 14:30:00,150.08,150.37,150.06,150.27,24168.0,139.149,139.4179,139.1304,139.3251,24168.0
2021-03-15 14:40:00,150.23,150.37,150.13,150.24,22992.0,139.2881,139.4179,139.1953,139.2973,22992.0
2021-03-15 14:50:00,150.27,150.42,150.18,150.4,23742.0,139.3251,139.4642,139.2417,139.4457,23742.0
2021-03-15 15:00:00,150.39,150.5,150.15,150.3,25563.0,139.4364,139.5384,139.2139,139.353,25563.0
2021-03-15 15:10:00,150.28,150.37,150.16,150.2,21297.0,139.3344,139.4179,139.2232,139.2602,21297.0
2021-03-15 15:20:00,150.21,150.23,149.75,149.83,18565.0,139.2695,139.2881,138.843,138.9172,18565.0
2021-03-15 15:30:00,149.86,150.45,149.86,150.34,28399.0,138.945,139.492,138.945,139.39,28399.0
2021-03-15 15:40:00,150.35,150.5,150.18,150.42,29542.0,139.3993,139.5384,139.2417,139.4642,29542.0
2021-03-15 15:50:00,150.43,151.11,150.08,151.02,171151.0,139.4735,140.104,139.149,140.0205,171151.0
2021-03-16 09:30:00,152.34,152.91,152.01,152.01,42200.0,141.2444,141.7729,140.9384,140.9384,42200.0
2021-03-16 09:40:00,152.16,153.26,151.94,153.19,38306.0,141.0775,142.0974,140.8735,142.0325,38306.0
2021-03-16 09:50:00,153.2,153.48,152.55,153.4,44060.0,142.0417,142.3013,141.4391,142.2272,44060.0
2021-03-16 10:00:00,153.36,153.69,153.11,153.6,31735.0,142.1901,142.4961,141.9583,142.4126,31735.0
2021-03-16 10:10:00,153.61,154.19,153.37,153.55,51810.0,142.4219,142.9596,142.1994,142.3662,51810.0
2021-03-16 10:20:00,153.55,153.68,153.24,153.68,19956.0,142.3662,142.4868,142.0788,142.4868,19956.0
2021-03-16 10:30:00,153.73,154.1,153.59,153.85,26895.0,142.5331,142.8762,142.4033,142.6444,26895.0
2021-03-16 10:40:00,153.87,154.1,153.6,153.72,28400.0,142.6629,142.8762,142.4126,142.5239,28400.0
2021-03-16 10:50:00,153.79,154.05,153.73,153.78,17625.0,142.5888,142.8298,142.5331,142.5795,17625.0
2021-03-16 11:00:00,153.82,154.4,153.78,154.33,25210.0,142.6166,143.1543,142.5795,143.0894,25210.0
2021-03-16 11:10:00,154.31,154.45,154.0,154.13,20086.0,143.0709,143.2007,142.7835,142.904,20086.0
2021-03-16 11:20:00,154.14,154.51,154.13,154.18,25635.0,142.9133,143.2563,142.904,142.9504,25635.0
2021-03-16 11:30:00,154.24,154.3,153.84,153.98,14903.0,143.006,143.0616,142.6351,142.7649,14903.0
2021-03-16 11:40:00,154.0,154.29,153.93,153.97,13419.0,142.7835,143.0524,142.7186,142.7557,13419.0
2021-03-16 11:50:00,154.07,154.22,153.93,154.12,14317.0,142.8484,142.9874,142.7186,142.8947,14317.0
2021-03-16 12:00:00,154.07,154.37,154.03,154.27,15557.0,142.8484,143.1265,142.8113,143.0338,15557.0
2021-03-16 12:10:00,154.31,154.34,153.71,153.84,15072.0,143.0709,143.0987,142.5146,142.6351,15072.0
2021-03-16 12:20:00,153.91,153.98,153.04,153.3,15248.0,142.7,142.7649,141.8934,142.1345,15248.0
2021-03-16 12:30:00,153.28,153.92,153.23,153.85,15785.0,142.1159,142.7093,142.0696,142.6444,15785.0
2021-03-16 12:40:00,153.91,154.16,153.83,153.92,20513.0,142.7,142.9318,142.6259,142.7093,20513.0
2021-03-16 12:50:00,153.89,154.14,153.82,153.91,10723.0,142.6815,142.9133,142.6166,142.7,10723.0
2021-03-16 13:00:00,153.93,154.4,153.87,154.32,16279.0,142.7186,143.1543,142.6629,143.0802,16279.0
2021-03-16 13:10:00,154.3,154.35,154.09,154.27,15225.0,143.0616,143.108,142.8669,143.0338,15225.0
2021-03-16 13:20:00,154.27,154.32,154.08,154.08,17119.0,143.0338,143.0802,142.8576,142.8576,17119.0
2021-03-16 13:30:00,154.1,154.1,153.7,153.75,14854.0,142.8762,142.8762,142.5053,142.5517,14854.0
2021-03-16 13:40:00,153.75,153.99,153.61,153.93,21098.0,142.5517,142.7742,142.4219,142.7186,21098.0
2021-03-16 13:50:00,153.88,154.02,153.7,153.78,24725.0,142.6722,142.802,142.5053,142.5795,24725.0
2021-03-16 14:00:00,153.8,154.05,153.23,153.54,16149.0,142.598,142.8298,142.0696,142.357,16149.0
2021-03-16 14:10:00,153.55,153.99,153.51,153.76,15159.0,142.3662,142.7742,142.3292,142.561,15159.0
2021-03-16 14:20:00,153.72,153.73,152.96,152.97,35153.0,142.5239,142.5331,141.8192,141.8285,35153.0
2021-03-16 14:30:00,152.89,153.11,152.72,152.8,18488.0,141.7543,141.9583,141.5967,141.6709,18488.0
2021-03-16 14:40:00,152.84,153.01,152.58,152.81,30624.0,141.708,141.8656,141.4669,141.6801,30624.0
2021-03-16 14:50:00,152.89,153.55,152.81,153.22,29164.0,141.7543,142.3662,141.6801,142.0603,29164.0
2021-03-16 15:00:00,153.25,153.43,152.78,153.16,21322.0,142.0881,142.255,141.6523,142.0047,21322.0
2021-03-16 15:10:00,153.13,153.38,153.1,153.29,15814.0,141.9768,142.2086,141.949,142.1252,15814.0
2021-03-16 15:20:00,153.34,153.83,153.24,153.53,45054.0,142.1715,142.6259,142.0788,142.3477,45054.0
2021-03-16 15:30:00,153.54,153.86,153.48,153.67,39496.0,142.357,142.6537,142.3013,142.4775,39496.0
2021-03-16 15:40:00,153.64,153.79,153.31,153.35,45862.0,142.4497,142.5888,142.1437,142.1808,45862.0
2021-03-16 15:50:00,153.36,153.64,152.97,153.2,168714.0,142.1901,142.4497,141.8285,142.0417,168714.0
2021-03-17 09:30:00,150.42,150.99,150.07,150.56,69303.0,139.4642,139.9927,139.1397,139.594,69303.0
2021-03-17 09:40:00,150.49,151.93,150.39,151.93,42874.0,139.5291,140.8642,139.4364,140.8642,42874.0
2021-03-17 09:50:00,151.9,151.92,151.35,151.6,40139.0,140.8364,140.855,140.3265,140.5583,40139.0
2021-03-17 10:00:00,151.7,152.0,151.22,151.76,37194.0,140.651,140.9291,140.206,140.7066,37194.0
2021-03-17 10:10:00,151.72,152.5,151.55,152.42,25755.0,140.6695,141.3927,140.5119,141.3186,25755.0
2021-03-17 10:20:00,152.32,152.51,151.93,152.14,20824.0,141.2258,141.402,140.8642,141.0589,20824.0
2021-03-17 10:30:00,152.08,152.47,151.73,151.97,22399.0,141.0033,141.3649,140.6788,140.9013,22399.0
2021-03-17 10:40:00,151.99,151.99,151.15,151.44,16198.0,140.9199,140.9199,140.1411,140.4099,16198.0
2021-03-17 10:50:00,151.39,151.62,151.11,151.47,20436.0,140.3636,140.5768,140.104,140.4377,20436.0
2021-03-17 11:00:00,151.24,151.24,150.68,150.75,22984.0,140.2245,140.2245,139.7053,139.7702,22984.0
2021-03-17 11:10:00,150.68,151.25,150.68,151.19,15804.0,139.7053,140.2338,139.7053,140.1781,15804.0
2021-03-17 11:20:00,151.33,151.38,150.92,151.17,19977.0,140.3079,140.3543,139.9278,140.1596,19977.0
2021-03-17 11:30:00,151.15,151.18,150.44,150.5,22224.0,140.1411,140.1689,139.4828,139.5384,22224.0
2021-03-17 11:40:00,150.54,150.92,150.14,150.76,16029.0,139.5755,139.9278,139.2046,139.7795,16029.0
2021-03-17 11:50:00,150.78,151.25,150.78,150.98,19799.0,139.798,140.2338,139.798,139.9834,19799.0
2021-03-17 12:00:00,150.86,151.15,150.49,151.15,27135.0,139.8722,140.1411,139.5291,140.1411,27135.0
2021-03-17 12:10:00,151.15,151.48,151.09,151.41,18351.0,140.1411,140.447,140.0854,140.3821,18351.0
2021-03-17 12:20:00,151.39,151.79,151.23,151.57,15837.0,140.3636,140.7344,140.2152,140.5305,15837.0
2021-03-17 12:30:00,151.57,151.6,151.15,151.23,26004.0,140.5305,140.5583,140.1411,140.2152,26004.0
2021-03-17 12:40:00,151.24,151.32,150.95,151.06,14201.0,140.2245,140.2987,139.9556,140.0576,14201.0
2021-03-17 12:50:00,151.16,151.26,150.53,150.59,17006.0,140.1503,140.243,139.5662,139.6218,17006.0
2021-03-17 13:00:00,150.43,150.86,150.36,150.8,16545.0,139.4735,139.8722,139.4086,139.8165,16545.0
2021-03-17 13:10:00,150.85,151.05,150.66,151.04,10894.0,139.8629,140.0483,139.6867,140.0391,10894.0
2021-03-17 13:20:00,151.03,151.12,150.86,151.09,20108.0,140.0298,140.1132,139.8722,140.0854,20108.0
2021-03-17 13:30:00,151.08,151.1,150.73,150.76,10917.0,140.0761,140.0947,139.7516,139.7795,10917.0
2021-03-17 13:40:00,150.8,150.93,150.71,150.82,12904.0,139.8165,139.9371,139.7331,139.8351,12904.0
2021-03-17 13:50:00,150.8,150.82,150.47,150.76,15416.0,139.8165,139.8351,139.5106,139.7795,15416.0
2021-03-17 14:00:00,150.87,152.21,150.87,152.05,45524.0,139.8814,141.1238,139.8814,140.9755,45524.0
2021-03-17 14:10:00,151.92,153.31,151.92,152.74,41493.0,140.855,142.1437,140.855,141.6152,41493.0
2021-03-17 14:20:00,152.75,152.75,152.1,152.1,12670.0,141.6245,141.6245,141.0219,141.0219,12670.0
2021-03-17 14:30:00,151.93,152.99,151.88,152.95,21750.0,140.8642,141.847,140.8179,141.8099,21750.0
2021-03-17 14:40:00,152.99,154.0,152.91,153.71,41777.0,141.847,142.7835,141.7729,142.5146,41777.0
2021-03-17 14:50:00,153.67,154.18,153.54,154.18,26280.0,142.4775,142.9504,142.357,142.9504,26280.0
2021-03-17 15:00:00,154.33,154.87,153.97,154.68,42470.0,143.0894,143.5901,142.7557,143.4139,42470.0
2021-03-17 15:10:00,154.63,154.74,154.18,154.31,33768.0,143.3676,143.4696,142.9504,143.0709,33768.0
2021-03-17 15:20:00,154.29,154.42,153.93,154.3,28578.0,143.0524,143.1729,142.7186,143.0616,28578.0
2021-03-17 15:30:00,154.33,154.61,153.98,153.98,31863.0,143.0894,143.349,142.7649,142.7649,31863.0
2021-03-17 15:40:00,153.98,154.42,153.78,154.07,69562.0,142.7649,143.1729,142.5795,142.8484,69562.0
2021-03-17 15:50:00,154.03,154.29,153.69,154.26,166997.0,142.8113,143.0524,142.4961,143.0245,166997.0
2021-03-18 09:30:00,151.35,152.24,151.0,152.19,83078.0,140.3265,141.1517,140.002,141.1053,83078.0
2021-03-18 09:40:00,152.35,152.36,151.15,151.62,21733.0,141.2536,141.2629,140.1411,140.5768,21733.0
2021-03-18 09:50:00,151.52,152.57,151.44,152.49,47249.0,140.4841,141.4576,140.4099,141.3835,47249.0
2021-03-18 10:00:00,152.46,152.54,151.62,151.87,26177.0,141.3556,141.4298,140.5768,140.8086,26177.0
2021-03-18 10:10:00,151.87,152.35,151.67,152.17,31890.0,140.8086,141.2536,140.6232,141.0868,31890.0
2021-03-18 10:20:00,152.33,152.61,151.88,152.57,31163.0,141.2351,141.4947,140.8179,141.4576,31163.0
2021-03-18 10:30:00,152.55,153.03,152.12,152.98,41742.0,141.4391,141.8841,141.0404,141.8378,41742.0
2021-03-18 10:40:00,152.99,153.01,152.4,152.63,30345.0,141.847,141.8656,141.3,141.5133,30345.0
2021-03-18 10:50:00,152.56,153.08,152.34,152.96,21271.0,141.4484,141.9305,141.2444,141.8192,21271.0
2021-03-18 11:00:00,153.04,153.21,152.75,152.85,22047.0,141.8934,142.051,141.6245,141.7172,22047.0
2021-03-18 11:10:00,152.81,152.93,152.5,152.93,26325.0,141.6801,141.7914,141.3927,141.7914,26325.0
2021-03-18 11:20:00,152.89,153.22,152.58,152.98,19858.0,141.7543,142.0603,141.4669,141.8378,19858.0
2021-03-18 11:30:00,152.98,152.98,152.28,152.37,27518.0,141.8378,141.8378,141.1887,141.2722,27518.0
2021-03-18 11:40:00,152.36,152.61,152.21,152.38,22016.0,141.2629,141.4947,141.1238,141.2815,22016.0
2021-03-18 11:50:00,152.45,152.52,151.99,152.45,30264.0,141.3464,141.4113,140.9199,141.3464,30264.0
2021-03-18 12:00:00,152.35,153.1,152.26,153.09,21069.0,141.2536,141.949,141.1702,141.9398,21069.0
2021-03-18 12:10:00,153.1,153.28,152.78,152.78,13284.0,141.949,142.1159,141.6523,141.6523,13284.0
2021-03-18 12:20:00,152.79,153.11,152.73,153.05,16595.0,141.6616,141.9583,141.606,141.9027,16595.0
2021-03-18 12:30:00,153.12,153.13,152.12,152.28,19825.0,141.9676,141.9768,141.0404,141.1887,19825.0
2021-03-18 12:40:00,152.28,152.35,151.71,151.71,21871.0,141.1887,141.2536,140.6603,140.6603,21871.0
2021-03-18 12:50:00,151.69,151.77,150.89,151.08,70448.0,140.6417,140.7159,139.9,140.0761,70448.0
2021-03-18 13:00:00,151.0,151.84,151.0,151.45,28080.0,140.002,140.7808,140.002,140.4192,28080.0
2021-03-18 13:10:00,151.38,151.96,151.25,151.95,18662.0,140.3543,140.8921,140.2338,140.8828,18662.0
2021-03-18 13:20:00,151.95,152.61,151.92,152.5,31135.0,140.8828,141.4947,140.855,141.3927,31135.0
2021-03-18 13:30:00,152.46,152.5,152.26,152.41,16826.0,141.3556,141.3927,141.1702,141.3093,16826.0
2021-03-18 13:40:00,152.46,152.6,152.23,152.46,18366.0,141.3556,141.4854,141.1424,141.3556,18366.0
2021-03-18 13:50:00,152.5,152.67,152.38,152.42,19584.0,141.3927,141.5503,141.2815,141.3186,19584.0
2021-03-18 14:00:00,152.43,152.54,152.12,152.36,30163.0,141.3278,141.4298,141.0404,141.2629,30163.0
2021-03-18 14:10:00,152.44,152.44,151.91,152.02,80336.0,141.3371,141.3371,140.8457,140.9477,80336.0
2021-03-18 14:20:00,152.02,152.28,151.4,151.4,34756.0,140.9477,141.1887,140.3728,140.3728,34756.0
2021-03-18 14:30:00,151.41,151.7,150.92,151.38,56997.0,140.3821,140.651,139.9278,140.3543,56997.0
2021-03-18 14:40:00,151.37,151.37,150.66,151.0,67624.0,140.345,140.345,139.6867,140.002,67624.0
2021-03-18 14:50:00,151.13,151.29,150.8,151.13,50774.0,140.1225,140.2709,139.8165,140.1225,50774.0
2021-03-18 15:00:00,151.08,151.4,150.75,151.14,61810.0,140.0761,140.3728,139.7702,140.1318,61810.0
2021-03-18 15:10:00,151.19,151.45,150.77,150.94,42130.0,140.1781,140.4192,139.7887,139.9463,42130.0
2021-03-18 15:20:00,150.95,151.04,150.52,151.04,51641.0,139.9556,140.0391,139.5569,140.0391,51641.0
2021-03-18 15:30:00,151.08,151.1,150.35,150.44,63634.0,140.0761,140.0947,139.3993,139.4828,63634.0
2021-03-18 15:40:00,150.44,150.57,149.79,149.79,77678.0,139.4828,139.6033,138.8801,138.8801,77678.0
2021-03-18 15:50:00,149.78,149.87,149.28,149.44,257044.0,138.8708,138.9543,138.4073,138.5556,257044.0
2021-03-19 09:30:00,150.05,150.59,149.39,149.39,301186.0,139.1212,139.6218,138.5092,138.5092,301186.0
2021-03-19 09:40:00,149.67,149.76,148.21,148.62,23275.0,138.7688,138.8523,137.4152,137.7953,23275.0
2021-03-19 09:50:00,148.77,150.09,148.77,149.22,21653.0,137.9344,139.1583,137.9344,138.3516,21653.0
2021-03-19 10:00:00,149.14,149.14,147.74,148.25,21819.0,138.2774,138.2774,136.9794,137.4523,21819.0
2021-03-19 10:10:00,148.32,149.19,147.88,149.17,15783.0,137.5172,138.3238,137.1092,138.3053,15783.0
2021-03-19 10:20:00,149.19,149.5,149.0,149.18,19653.0,138.3238,138.6112,138.1476,138.3145,19653.0
2021-03-19 10:30:00,149.24,149.57,148.37,149.49,17421.0,138.3702,138.6761,137.5635,138.602,17421.0
2021-03-19 10:40:00,149.65,150.08,149.37,149.42,20990.0,138.7503,139.149,138.4907,138.5371,20990.0
2021-03-19 10:50:00,149.42,150.21,149.42,150.21,22376.0,138.5371,139.2695,138.5371,139.2695,22376.0
2021-03-19 11:00:00,150.15,150.97,149.99,150.55,30719.0,139.2139,139.9742,139.0655,139.5848,30719.0
2021-03-19 11:10:00,150.5,150.88,150.32,150.56,28149.0,139.5384,139.8907,139.3715,139.594,28149.0
2021-03-19 11:20:00,150.52,150.64,149.91,150.59,31841.0,139.5569,139.6682,138.9914,139.6218,31841.0
2021-03-19 11:30:00,150.57,151.07,150.39,150.83,15202.0,139.6033,140.0669,139.4364,139.8444,15202.0
2021-03-19 11:40:00,150.82,151.26,150.77,151.14,26753.0,139.8351,140.243,139.7887,140.1318,26753.0
2021-03-19 11:50:00,151.05,151.49,150.88,151.36,15807.0,140.0483,140.4563,139.8907,140.3358,15807.0
2021-03-19 12:00:00,151.37,151.99,151.37,151.98,23594.0,140.345,140.9199,140.345,140.9106,23594.0
2021-03-19 12:10:00,151.92,151.92,151.58,151.71,20200.0,140.855,140.855,140.5397,140.6603,20200.0
2021-03-19 12:20:00,151.69,151.96,151.55,151.78,21387.0,140.6417,140.8921,140.5119,140.7252,21387.0
2021-03-19 12:30:00,151.83,152.17,151.62,151.75,33835.0,140.7715,141.0868,140.5768,140.6974,33835.0
2021-03-19 12:40:00,151.73,152.34,151.73,152.18,16264.0,140.6788,141.2444,140.6788,141.096,16264.0
2021-03-19 12:50:00,152.2,152.34,151.99,152.26,14594.0,141.1146,141.2444,140.9199,141.1702,14594.0
2021-03-19 13:00:00,152.3,152.42,151.6,151.87,17735.0,141.2073,141.3186,140.5583,140.8086,17735.0
2021-03-19 13:10:00,151.87,152.33,151.83,152.16,15969.0,140.8086,141.2351,140.7715,141.0775,15969.0
2021-03-19 13:20:00,152.22,152.81,152.17,152.77,17597.0,141.1331,141.6801,141.0868,141.6431,17597.0
2021-03-19 13:30:00,152.79,152.99,152.61,152.78,41075.0,141.6616,141.847,141.4947,141.6523,41075.0
2021-03-19 13:40:00,152.78,152.97,152.67,152.96,20748.0,141.6523,141.8285,141.5503,141.8192,20748.0
2021-03-19 13:50:00,152.93,153.07,152.57,152.86,25944.0,141.7914,141.9212,141.4576,141.7265,25944.0
2021-03-19 14:00:00,152.86,153.21,152.72,152.72,38125.0,141.7265,142.051,141.5967,141.5967,38125.0
2021-03-19 14:10:00,152.79,152.96,152.42,152.5,49310.0,141.6616,141.8192,141.3186,141.3927,49310.0
2021-03-19 14:20:00,152.53,152.73,152.14,152.71,26156.0,141.4205,141.606,141.0589,141.5874,26156.0
2021-03-19 14:30:00,152.72,152.8,152.47,152.6,33724.0,141.5967,141.6709,141.3649,141.4854,33724.0
2021-03-19 14:40:00,152.58,152.6,152.02,152.19,13830.0,141.4669,141.4854,140.9477,141.1053,13830.0
2021-03-19 14:50:00,152.16,152.21,151.85,152.19,14316.0,141.0775,141.1238,140.7901,141.1053,14316.0
2021-03-19 15:00:00,152.18,152.19,151.5,151.59,18656.0,141.096,141.1053,140.4656,140.549,18656.0
2021-03-19 15:10:00,151.52,151.59,151.08,151.15,28855.0,140.4841,140.549,140.0761,140.1411,28855.0
2021-03-19 15:20:00,151.18,151.32,150.88,151.19,33333.0,140.1689,140.2987,139.8907,140.1781,33333.0
2021-03-19 15:30:00,151.26,151.73,151.04,151.47,49709.0,140.243,140.6788,140.0391,140.4377,49709.0
2021-03-19 15:40:00,151.49,151.92,151.4,151.59,62713.0,140.4563,140.855,140.3728,140.549,62713.0
2021-03-19 15:50:00,151.52,152.48,150.9,151.91,436662.0,140.4841,141.3742,139.9093,140.8457,436662.0
2021-03-22 09:30:00,153.21,154.75,153.21,154.73,67166.0,142.051,143.4788,142.051,143.4603,67166.0
2021-03-22 09:40:00,154.88,154.88,153.88,154.1,23716.0,143.5994,143.5994,142.6722,142.8762,23716.0
2021-03-22 09:50:00,154.17,154.33,153.54,153.71,29758.0,142.9411,143.0894,142.357,142.5146,29758.0
2021-03-22 10:00:00,153.77,154.24,153.41,153.52,24824.0,142.5702,143.006,142.2364,142.3384,24824.0
2021-03-22 10:10:00,153.67,153.89,153.34,153.6,29482.0,142.4775,142.6815,142.1715,142.4126,29482.0
2021-03-22 10:20:00,153.62,154.0,153.37,153.79,16753.0,142.4311,142.7835,142.1994,142.5888,16753.0
2021-03-22 10:30:00,153.86,154.07,153.68,153.85,14716.0,142.6537,142.8484,142.4868,142.6444,14716.0
2021-03-22 10:40:00,153.86,154.21,153.67,154.13,15688.0,142.6537,142.9782,142.4775,142.904,15688.0
2021-03-22 10:50:00,154.19,154.4,153.87,153.99,46262.0,142.9596,143.1543,142.6629,142.7742,46262.0
2021-03-22 11:00:00,154.02,154.02,153.54,153.7,20765.0,142.802,142.802,142.357,142.5053,20765.0
2021-03-22 11:10:00,153.73,153.86,153.65,153.77,10003.0,142.5331,142.6537,142.459,142.5702,10003.0
2021-03-22 11:20:00,153.75,154.07,153.66,153.8,18489.0,142.5517,142.8484,142.4682,142.598,18489.0
2021-03-22 11:30:00,153.83,154.28,153.73,154.12,17792.0,142.6259,143.0431,142.5331,142.8947,17792.0
2021-03-22 11:40:00,154.11,154.35,153.9,154.26,17068.0,142.8855,143.108,142.6908,143.0245,17068.0
2021-03-22 11:50:00,154.33,154.65,154.23,154.24,14228.0,143.0894,143.3861,142.9967,143.006,14228.0
2021-03-22 12:00:00,154.31,154.46,154.24,154.37,11388.0,143.0709,143.21,143.006,143.1265,11388.0
2021-03-22 12:10:00,154.39,154.72,154.39,154.6,18479.0,143.1451,143.451,143.1451,143.3398,18479.0
2021-03-22 12:20:00,154.69,155.05,154.66,155.05,47079.0,143.4232,143.757,143.3954,143.757,47079.0
2021-03-22 12:30:00,155.03,155.37,154.87,155.08,26134.0,143.7385,144.0537,143.5901,143.7848,26134.0
2021-03-22 12:40:00,155.06,155.95,155.06,155.83,19189.0,143.7663,144.5914,143.7663,144.4802,19189.0
2021-03-22 12:50:00,155.89,156.03,155.6,155.95,17146.0,144.5358,144.6656,144.2669,144.5914,17146.0
2021-03-22 13:00:00,156.01,156.02,155.76,155.83,12500.0,144.6471,144.6563,144.4153,144.4802,12500.0
2021-03-22 13:10:00,155.85,156.02,155.8,155.91,16385.0,144.4987,144.6563,144.4524,144.5544,16385.0
2021-03-22 13:20:00,155.97,156.12,155.87,155.87,9984.0,144.61,144.7491,144.5173,144.5173,9984.0
2021-03-22 13:30:00,155.91,156.23,155.91,156.17,12118.0,144.5544,144.8511,144.5544,144.7954,12118.0
2021-03-22 13:40:00,156.18,156.32,156.05,156.17,12449.0,144.8047,144.9345,144.6842,144.7954,12449.0
2021-03-22 13:50:00,156.16,156.22,155.96,156.17,15233.0,144.7861,144.8418,144.6007,144.7954,15233.0
2021-03-22 14:00:00,156.12,156.15,155.9,156.07,17841.0,144.7491,144.7769,144.5451,144.7027,17841.0
2021-03-22 14:10:00,156.08,156.17,155.68,155.73,21983.0,144.712,144.7954,144.3411,144.3875,21983.0
2021-03-22 14:20:00,155.68,155.82,155.42,155.81,19347.0,144.3411,144.4709,144.1,144.4616,19347.0
2021-03-22 14:30:00,155.74,155.98,155.61,155.87,17815.0,144.3967,144.6193,144.2762,144.5173,17815.0
2021-03-22 14:40:00,155.85,155.86,155.47,155.56,13024.0,144.4987,144.508,144.1464,144.2299,13024.0
2021-03-22 14:50:00,155.51,155.68,155.39,155.58,21175.0,144.1835,144.3411,144.0722,144.2484,21175.0
2021-03-22 15:00:00,155.56,155.65,155.03,155.17,48131.0,144.2299,144.3133,143.7385,143.8683,48131.0
2021-03-22 15:10:00,155.15,155.31,154.92,154.98,23027.0,143.8497,143.9981,143.6365,143.6921,23027.0
2021-03-22 15:20:00,154.98,155.16,154.53,154.57,28117.0,143.6921,143.859,143.2749,143.312,28117.0
2021-03-22 15:30:00,154.59,154.78,154.34,154.54,31696.0,143.3305,143.5067,143.0987,143.2841,31696.0
2021-03-22 15:40:00,154.51,154.55,154.2,154.32,65395.0,143.2563,143.2934,142.9689,143.0802,65395.0
2021-03-22 15:50:00,154.22,154.7,154.0,154.65,268138.0,142.9874,143.4325,142.7835,143.3861,268138.0
2021-03-23 09:30:00,154.53,154.97,153.05,153.46,42134.0,143.2749,143.6828,141.9027,142.2828,42134.0
2021-03-23 09:40:00,153.51,153.72,152.93,153.03,29071.0,142.3292,142.5239,141.7914,141.8841,29071.0
2021-03-23 09:50:00,153.06,153.35,152.61,153.28,21072.0,141.9119,142.1808,141.4947,142.1159,21072.0
2021-03-23 10:00:00,153.28,153.42,152.78,153.14,24304.0,142.1159,142.2457,141.6523,141.9861,24304.0
2021-03-23 10:10:00,153.19,153.45,152.85,152.91,20579.0,142.0325,142.2735,141.7172,141.7729,20579.0
2021-03-23 10:20:00,152.87,153.0,152.47,152.47,24604.0,141.7358,141.8563,141.3649,141.3649,24604.0
2021-03-23 10:30:00,152.4,152.41,151.84,152.22,47805.0,141.3,141.3093,140.7808,141.1331,47805.0
2021-03-23 10:40:00,152.25,152.49,151.97,152.48,43811.0,141.1609,141.3835,140.9013,141.3742,43811.0
2021-03-23 10:50:00,152.44,153.06,152.26,153.06,36967.0,141.3371,141.9119,141.1702,141.9119,36967.0
2021-03-23 11:00:00,152.93,153.2,152.69,152.92,29294.0,141.7914,142.0417,141.5689,141.7821,29294.0
2021-03-23 11:10:00,152.96,153.27,152.63,153.07,31651.0,141.8192,142.1066,141.5133,141.9212,31651.0
2021-03-23 11:20:00,153.06,153.33,152.97,153.29,30304.0,141.9119,142.1623,141.8285,142.1252,30304.0
2021-03-23 11:30:00,153.36,153.36,152.37,152.38,22883.0,142.1901,142.1901,141.2722,141.2815,22883.0
2021-03-23 11:40:00,152.35,152.51,152.11,152.23,13753.0,141.2536,141.402,141.0311,141.1424,13753.0
2021-03-23 11:50:00,152.28,152.29,151.83,151.97,16967.0,141.1887,141.198,140.7715,140.9013,16967.0
2021-03-23 12:00:00,151.99,152.39,151.25,151.99,39799.0,140.9199,141.2907,140.2338,140.9199,39799.0
2021-03-23 12:10:00,151.97,152.15,151.74,152.06,19199.0,140.9013,141.0682,140.6881,140.9848,19199.0
2021-03-23 12:20:00,152.18,152.6,152.02,152.25,33868.0,141.096,141.4854,140.9477,141.1609,33868.0
2021-03-23 12:30:00,152.31,152.37,151.89,152.21,9398.0,141.2166,141.2722,140.8272,141.1238,9398.0
2021-03-23 12:40:00,152.24,152.31,151.83,151.92,10103.0,141.1517,141.2166,140.7715,140.855,10103.0
2021-03-23 12:50:00,151.9,152.06,151.8,152.06,8158.0,140.8364,140.9848,140.7437,140.9848,8158.0
2021-03-23 13:00:00,152.04,152.12,151.74,152.12,17659.0,140.9662,141.0404,140.6881,141.0404,17659.0
2021-03-23 13:10:00,152.1,152.63,152.1,152.42,19902.0,141.0219,141.5133,141.0219,141.3186,19902.0
2021-03-23 13:20:00,152.44,152.46,151.83,151.95,7916.0,141.3371,141.3556,140.7715,140.8828,7916.0
2021-03-23 13:30:00,152.0,152.01,151.59,151.6,12067.0,140.9291,140.9384,140.549,140.5583,12067.0
2021-03-23 13:40:00,151.62,151.62,151.21,151.43,15927.0,140.5768,140.5768,140.1967,140.4007,15927.0
2021-03-23 13:50:00,151.4,151.48,151.02,151.02,25821.0,140.3728,140.447,140.0205,140.0205,25821.0
2021-03-23 14:00:00,151.07,151.35,150.93,151.33,11193.0,140.0669,140.3265,139.9371,140.3079,11193.0
2021-03-23 14:10:00,151.33,151.45,150.95,151.02,25313.0,140.3079,140.4192,139.9556,140.0205,25313.0
2021-03-23 14:20:00,151.05,151.14,150.6,151.05,27035.0,140.0483,140.1318,139.6311,140.0483,27035.0
2021-03-23 14:30:00,151.06,151.16,150.63,150.71,31166.0,140.0576,140.1503,139.6589,139.7331,31166.0
2021-03-23 14:40:00,150.73,150.78,150.51,150.78,16787.0,139.7516,139.798,139.5477,139.798,16787.0
2021-03-23 14:50:00,150.76,150.76,150.12,150.18,24766.0,139.7795,139.7795,139.1861,139.2417,24766.0
2021-03-23 15:00:00,150.19,150.64,150.01,150.44,25778.0,139.251,139.6682,139.0841,139.4828,25778.0
2021-03-23 15:10:00,150.45,150.55,150.04,150.27,35918.0,139.492,139.5848,139.1119,139.3251,35918.0
2021-03-23 15:20:00,150.19,150.25,149.81,150.06,41327.0,139.251,139.3066,138.8986,139.1304,41327.0
2021-03-23 15:30:00,150.03,150.14,149.72,149.8,38292.0,139.1026,139.2046,138.8152,138.8894,38292.0
2021-03-23 15:40:00,149.75,150.54,149.63,150.32,60500.0,138.843,139.5755,138.7318,139.3715,60500.0
2021-03-23 15:50:00,150.25,150.7,149.76,150.57,173113.0,139.3066,139.7238,138.8523,139.6033,173113.0
2021-03-24 09:30:00,152.45,152.9,151.35,152.46,71947.0,141.3464,141.7636,140.3265,141.3556,71947.0
2021-03-24 09:40:00,152.31,152.7,151.62,152.19,61415.0,141.2166,141.5782,140.5768,141.1053,61415.0
2021-03-24 09:50:00,152.16,152.31,151.38,151.61,25899.0,141.0775,141.2166,140.3543,140.5675,25899.0
2021-03-24 10:00:00,151.54,151.93,151.34,151.8,21772.0,140.5026,140.8642,140.3172,140.7437,21772.0
2021-03-24 10:10:00,151.82,152.02,151.0,151.32,57436.0,140.7623,140.9477,140.002,140.2987,57436.0
2021-03-24 10:20:00,151.36,152.18,151.27,152.06,29886.0,140.3358,141.096,140.2523,140.9848,29886.0
2021-03-24 10:30:00,152.02,152.69,151.97,152.69,36699.0,140.9477,141.5689,140.9013,141.5689,36699.0
2021-03-24 10:40:00,152.69,153.89,152.6,153.55,53189.0,141.5689,142.6815,141.4854,142.3662,53189.0
2021-03-24 10:50:00,153.59,153.81,153.28,153.63,35071.0,142.4033,142.6073,142.1159,142.4404,35071.0
2021-03-24 11:00:00,153.71,153.92,153.18,153.21,17572.0,142.5146,142.7093,142.0232,142.051,17572.0
2021-03-24 11:10:00,153.24,153.62,153.19,153.34,18228.0,142.0788,142.4311,142.0325,142.1715,18228.0
2021-03-24 11:20:00,153.34,153.97,153.27,153.81,17249.0,142.1715,142.7557,142.1066,142.6073,17249.0
2021-03-24 11:30:00,153.73,153.89,153.4,153.64,16476.0,142.5331,142.6815,142.2272,142.4497,16476.0
2021-03-24 11:40:00,153.61,153.69,153.12,153.13,18706.0,142.4219,142.4961,141.9676,141.9768,18706.0
2021-03-24 11:50:00,153.12,153.12,152.71,152.97,19928.0,141.9676,141.9676,141.5874,141.8285,19928.0
2021-03-24 12:00:00,153.02,153.23,152.78,153.21,19400.0,141.8749,142.0696,141.6523,142.051,19400.0
2021-03-24 12:10:00,153.2,153.29,152.97,153.27,14118.0,142.0417,142.1252,141.8285,142.1066,14118.0
2021-03-24 12:20:00,153.33,153.45,152.72,152.96,22821.0,142.1623,142.2735,141.5967,141.8192,22821.0
2021-03-24 12:30:00,153.06,153.16,152.68,152.98,11104.0,141.9119,142.0047,141.5596,141.8378,11104.0
2021-03-24 12:40:00,152.98,153.01,152.39,152.46,26264.0,141.8378,141.8656,141.2907,141.3556,26264.0
2021-03-24 12:50:00,152.5,152.65,152.35,152.62,12453.0,141.3927,141.5318,141.2536,141.504,12453.0
2021-03-24 13:00:00,152.56,152.59,152.04,152.19,16942.0,141.4484,141.4762,140.9662,141.1053,16942.0
2021-03-24 13:10:00,152.21,152.24,151.75,152.15,16549.0,141.1238,141.1517,140.6974,141.0682,16549.0
2021-03-24 13:20:00,152.14,152.5,152.08,152.45,11108.0,141.0589,141.3927,141.0033,141.3464,11108.0
2021-03-24 13:30:00,152.39,152.64,152.3,152.58,11835.0,141.2907,141.5225,141.2073,141.4669,11835.0
2021-03-24 13:40:00,152.56,152.77,152.09,152.75,18934.0,141.4484,141.6431,141.0126,141.6245,18934.0
2021-03-24 13:50:00,152.79,152.96,152.66,152.96,12388.0,141.6616,141.8192,141.5411,141.8192,12388.0
2021-03-24 14:00:00,152.97,153.31,152.93,153.24,26836.0,141.8285,142.1437,141.7914,142.0788,26836.0
2021-03-24 14:10:00,153.23,153.33,153.11,153.24,20699.0,142.0696,142.1623,141.9583,142.0788,20699.0
2021-03-24 14:20:00,153.27,153.43,152.88,152.91,10188.0,142.1066,142.255,141.745,141.7729,10188.0
2021-03-24 14:30:00,152.87,152.93,152.52,152.58,29915.0,141.7358,141.7914,141.4113,141.4669,29915.0
2021-03-24 14:40:00,152.55,152.9,152.33,152.86,20353.0,141.4391,141.7636,141.2351,141.7265,20353.0
2021-03-24 14:50:00,152.83,152.88,152.17,152.28,25296.0,141.6987,141.745,141.0868,141.1887,25296.0
2021-03-24 15:00:00,152.31,152.68,152.14,152.52,17678.0,141.2166,141.5596,141.0589,141.4113,17678.0
2021-03-24 15:10:00,152.49,152.63,152.18,152.42,25153.0,141.3835,141.5133,141.096,141.3186,25153.0
2021-03-24 15:20:00,152.42,152.42,151.81,151.89,22427.0,141.3186,141.3186,140.753,140.8272,22427.0
2021-03-24 15:30:00,151.87,152.02,151.5,151.55,37694.0,140.8086,140.9477,140.4656,140.5119,37694.0
2021-03-24 15:40:00,151.61,151.73,151.22,151.51,54883.0,140.5675,140.6788,140.206,140.4748,54883.0
2021-03-24 15:50:00,151.29,151.51,150.2,150.44,306069.0,140.2709,140.4748,139.2602,139.4828,306069.0
2021-03-25 09:30:00,148.44,149.28,147.91,148.0,123277.0,137.6284,138.4073,137.137,137.2205,123277.0
2021-03-25 09:40:00,148.03,148.94,147.91,148.46,75836.0,137.2483,138.092,137.137,137.647,75836.0
2021-03-25 09:50:00,148.31,148.72,147.79,148.45,66844.0,137.5079,137.888,137.0258,137.6377,66844.0
2021-03-25 10:00:00,148.5,150.03,148.12,149.61,26741.0,137.6841,139.1026,137.3317,138.7132,26741.0
2021-03-25 10:10:00,149.67,149.72,148.57,148.9,21075.0,138.7688,138.8152,137.749,138.0549,21075.0
2021-03-25 10:20:00,149.0,149.39,148.79,149.06,17235.0,138.1476,138.5092,137.9529,138.2033,17235.0
2021-03-25 10:30:00,149.05,149.13,148.6,148.74,29144.0,138.194,138.2682,137.7768,137.9066,29144.0
2021-03-25 10:40:00,148.68,148.8,148.15,148.15,22851.0,137.851,137.9622,137.3596,137.3596,22851.0
2021-03-25 10:50:00,148.06,148.06,147.37,147.75,29121.0,137.2761,137.2761,136.6364,136.9887,29121.0
2021-03-25 11:00:00,147.74,147.74,146.84,146.88,23090.0,136.9794,136.9794,136.145,136.1821,23090.0
2021-03-25 11:10:00,146.9,147.34,146.63,147.22,17255.0,136.2006,136.6086,135.9503,136.4973,17255.0
2021-03-25 11:20:00,147.23,147.39,146.51,147.34,24942.0,136.5066,136.6549,135.839,136.6086,24942.0
2021-03-25 11:30:00,147.34,148.74,147.32,148.56,30058.0,136.6086,137.9066,136.59,137.7397,30058.0
2021-03-25 11:40:00,148.54,148.6,147.54,147.9,28616.0,137.7211,137.7768,136.794,137.1278,28616.0
2021-03-25 11:50:00,147.68,148.58,147.68,148.5,49683.0,136.9238,137.7582,136.9238,137.6841,49683.0
2021-03-25 12:00:00,148.53,148.97,148.38,148.81,26248.0,137.7119,138.1198,137.5728,137.9715,26248.0
2021-03-25 12:10:00,148.84,149.24,148.46,149.17,15088.0,137.9993,138.3702,137.647,138.3053,15088.0
2021-03-25 12:20:00,149.17,149.84,149.16,149.79,22664.0,138.3053,138.9265,138.296,138.8801,22664.0
2021-03-25 12:30:00,149.85,149.87,149.43,149.59,17615.0,138.9357,138.9543,138.5463,138.6947,17615.0
2021-03-25 12:40:00,149.56,150.26,149.55,150.22,12900.0,138.6669,139.3159,138.6576,139.2788,12900.0
2021-03-25 12:50:00,150.22,150.3,149.97,150.02,17013.0,139.2788,139.353,139.047,139.0934,17013.0
2021-03-25 13:00:00,149.92,149.99,149.29,149.88,14483.0,139.0006,139.0655,138.4165,138.9636,14483.0
2021-03-25 13:10:00,150.0,150.63,149.85,150.16,30170.0,139.0748,139.6589,138.9357,139.2232,30170.0
2021-03-25 13:20:00,150.26,150.26,149.84,149.93,21630.0,139.3159,139.3159,138.9265,139.0099,21630.0
2021-03-25 13:30:00,149.95,150.38,149.61,149.77,19971.0,139.0285,139.4271,138.7132,138.8616,19971.0
2021-03-25 13:40:00,149.83,150.33,149.68,149.82,16663.0,138.9172,139.3808,138.7781,138.9079,16663.0
2021-03-25 13:50:00,149.83,149.97,149.36,149.41,13468.0,138.9172,139.047,138.4814,138.5278,13468.0
2021-03-25 14:00:00,149.41,149.57,149.04,149.08,18783.0,138.5278,138.6761,138.1847,138.2218,18783.0
2021-03-25 14:10:00,149.02,149.25,148.82,149.25,23214.0,138.1662,138.3794,137.9808,138.3794,23214.0
2021-03-25 14:20:00,149.2,149.32,148.24,148.39,15923.0,138.3331,138.4443,137.443,137.5821,15923.0
2021-03-25 14:30:00,148.33,149.17,148.3,149.0,27981.0,137.5264,138.3053,137.4986,138.1476,27981.0
2021-03-25 14:40:00,149.02,149.33,148.98,149.12,21401.0,138.1662,138.4536,138.1291,138.2589,21401.0
2021-03-25 14:50:00,149.17,149.84,148.98,149.75,27520.0,138.3053,138.9265,138.1291,138.843,27520.0
2021-03-25 15:00:00,149.75,150.16,149.6,149.66,28327.0,138.843,139.2232,138.7039,138.7596,28327.0
2021-03-25 15:10:00,149.67,150.24,149.67,150.01,30625.0,138.7688,139.2973,138.7688,139.0841,30625.0
2021-03-25 15:20:00,149.95,150.2,149.69,150.05,34514.0,139.0285,139.2602,138.7874,139.1212,34514.0
2021-03-25 15:30:00,150.02,150.42,149.86,150.35,43817.0,139.0934,139.4642,138.945,139.3993,43817.0
2021-03-25 15:40:00,150.35,150.66,150.14,150.56,57248.0,139.3993,139.6867,139.2046,139.594,57248.0
2021-03-25 15:50:00,150.59,150.91,149.76,149.78,231211.0,139.6218,139.9185,138.8523,138.8708,231211.0
2021-03-26 09:30:00,149.38,150.96,148.0,150.96,51634.0,138.5,139.9649,137.2205,139.9649,51634.0
2021-03-26 09:40:00,150.86,151.87,150.45,151.65,20312.0,139.8722,140.8086,139.492,140.6046,20312.0
2021-03-26 09:50:00,151.74,152.17,151.56,151.86,42645.0,140.6881,141.0868,140.5212,140.7993,42645.0
2021-03-26 10:00:00,152.02,152.78,151.68,152.68,52571.0,140.9477,141.6523,140.6324,141.5596,52571.0
2021-03-26 10:10:00,152.64,152.76,152.29,152.61,32932.0,141.5225,141.6338,141.198,141.4947,32932.0
2021-03-26 10:20:00,152.66,152.78,152.08,152.72,39774.0,141.5411,141.6523,141.0033,141.5967,39774.0
2021-03-26 10:30:00,152.74,153.18,152.61,153.0,37712.0,141.6152,142.0232,141.4947,141.8563,37712.0
2021-03-26 10:40:00,153.02,153.46,152.91,152.91,61804.0,141.8749,142.2828,141.7729,141.7729,61804.0
2021-03-26 10:50:00,152.91,153.21,152.9,153.0,38137.0,141.7729,142.051,141.7636,141.8563,38137.0
2021-03-26 11:00:00,153.09,153.43,152.75,153.27,50552.0,141.9398,142.255,141.6245,142.1066,50552.0
2021-03-26 11:10:00,153.29,153.31,152.5,152.75,31769.0,142.1252,142.1437,141.3927,141.6245,31769.0
2021-03-26 11:20:00,152.77,152.88,152.21,152.45,27586.0,141.6431,141.745,141.1238,141.3464,27586.0
2021-03-26 11:30:00,152.43,153.1,152.26,153.06,22286.0,141.3278,141.949,141.1702,141.9119,22286.0
2021-03-26 11:40:00,153.1,153.45,152.98,153.27,22348.0,141.949,142.2735,141.8378,142.1066,22348.0
2021-03-26 11:50:00,153.36,153.84,153.25,153.83,35169.0,142.1901,142.6351,142.0881,142.6259,35169.0
2021-03-26 12:00:00,153.86,154.12,153.49,153.69,54122.0,142.6537,142.8947,142.3106,142.4961,54122.0
2021-03-26 12:10:00,153.72,154.29,153.68,153.95,39115.0,142.5239,143.0524,142.4868,142.7371,39115.0
2021-03-26 12:20:00,153.96,154.31,153.77,154.23,22975.0,142.7464,143.0709,142.5702,142.9967,22975.0
2021-03-26 12:30:00,154.24,154.72,154.12,154.72,30986.0,143.006,143.451,142.8947,143.451,30986.0
2021-03-26 12:40:00,154.75,154.91,154.44,154.67,48007.0,143.4788,143.6272,143.1914,143.4047,48007.0
2021-03-26 12:50:00,154.61,154.64,154.08,154.25,23001.0,143.349,143.3769,142.8576,143.0153,23001.0
2021-03-26 13:00:00,154.29,154.58,154.28,154.42,26809.0,143.0524,143.3212,143.0431,143.1729,26809.0
2021-03-26 13:10:00,154.46,154.73,154.45,154.58,25013.0,143.21,143.4603,143.2007,143.3212,25013.0
2021-03-26 13:20:00,154.63,155.0,154.51,154.81,61855.0,143.3676,143.7106,143.2563,143.5345,61855.0
2021-03-26 13:30:00,154.84,154.88,154.2,154.34,26672.0,143.5623,143.5994,142.9689,143.0987,26672.0
2021-03-26 13:40:00,154.31,154.33,153.04,153.09,26687.0,143.0709,143.0894,141.8934,141.9398,26687.0
2021-03-26 13:50:00,153.04,153.75,153.04,153.69,32491.0,141.8934,142.5517,141.8934,142.4961,32491.0
2021-03-26 14:00:00,153.66,154.07,152.88,152.94,45188.0,142.4682,142.8484,141.745,141.8007,45188.0
2021-03-26 14:10:00,152.96,153.01,152.24,152.37,88176.0,141.8192,141.8656,141.1517,141.2722,88176.0
2021-03-26 14:20:00,152.39,153.52,152.28,153.45,34519.0,141.2907,142.3384,141.1887,142.2735,34519.0
2021-03-26 14:30:00,153.5,154.04,153.17,153.92,51021.0,142.3199,142.8206,142.0139,142.7093,51021.0
2021-03-26 14:40:00,153.88,153.95,153.09,153.18,32638.0,142.6722,142.7371,141.9398,142.0232,32638.0
2021-03-26 14:50:00,153.07,154.53,153.07,154.45,23650.0,141.9212,143.2749,141.9212,143.2007,23650.0
2021-03-26 15:00:00,154.47,154.76,154.39,154.56,38030.0,143.2192,143.4881,143.1451,143.3027,38030.0
2021-03-26 15:10:00,154.59,155.07,154.36,155.06,37013.0,143.3305,143.7755,143.1173,143.7663,37013.0
2021-03-26 15:20:00,155.04,155.16,154.73,155.03,40998.0,143.7477,143.859,143.4603,143.7385,40998.0
2021-03-26 15:30:00,155.0,155.41,154.99,155.12,51033.0,143.7106,144.0908,143.7014,143.8219,51033.0
2021-03-26 15:40:00,155.16,155.77,155.07,155.74,103568.0,143.859,144.4246,143.7755,144.3967,103568.0
2021-03-26 15:50:00,155.69,157.37,155.56,157.11,403252.0,144.3504,145.908,144.2299,145.667,403252.0
2021-03-29 09:30:00,155.03,156.21,154.4,155.66,71226.0,143.7385,144.8325,143.1543,144.3226,71226.0
2021-03-29 09:40:00,155.52,155.52,154.11,154.26,41161.0,144.1928,144.1928,142.8855,143.0245,41161.0
2021-03-29 09:50:00,154.18,154.84,153.8,153.81,48894.0,142.9504,143.5623,142.598,142.6073,48894.0
2021-03-29 10:00:00,153.81,154.36,153.44,153.78,46179.0,142.6073,143.1173,142.2643,142.5795,46179.0
2021-03-29 10:10:00,153.91,154.56,153.76,154.46,24113.0,142.7,143.3027,142.561,143.21,24113.0
2021-03-29 10:20:00,154.37,154.43,153.77,153.77,23137.0,143.1265,143.1822,142.5702,142.5702,23137.0
2021-03-29 10:30:00,153.73,154.51,153.72,154.16,23752.0,142.5331,143.2563,142.5239,142.9318,23752.0
2021-03-29 10:40:00,154.19,154.39,153.67,153.69,18261.0,142.9596,143.1451,142.4775,142.4961,18261.0
2021-03-29 10:50:00,153.67,153.86,153.44,153.44,23627.0,142.4775,142.6537,142.2643,142.2643,23627.0
2021-03-29 11:00:00,153.36,153.55,153.07,153.53,25925.0,142.1901,142.3662,141.9212,142.3477,25925.0
2021-03-29 11:10:00,153.56,153.8,152.76,152.84,22279.0,142.3755,142.598,141.6338,141.708,22279.0
2021-03-29 11:20:00,152.9,153.5,152.76,153.24,31842.0,141.7636,142.3199,141.6338,142.0788,31842.0
2021-03-29 11:30:00,153.28,153.49,153.02,153.15,20373.0,142.1159,142.3106,141.8749,141.9954,20373.0
2021-03-29 11:40:00,153.18,153.52,153.06,153.21,24563.0,142.0232,142.3384,141.9119,142.051,24563.0
2021-03-29 11:50:00,153.14,154.07,153.09,153.71,21730.0,141.9861,142.8484,141.9398,142.5146,21730.0
2021-03-29 12:00:00,153.66,154.04,153.53,153.67,24400.0,142.4682,142.8206,142.3477,142.4775,24400.0
2021-03-29 12:10:00,153.67,153.86,153.5,153.55,16754.0,142.4775,142.6537,142.3199,142.3662,16754.0
2021-03-29 12:20:00,153.61,153.97,153.34,153.91,19476.0,142.4219,142.7557,142.1715,142.7,19476.0
2021-03-29 12:30:00,153.93,154.3,153.75,154.3,14082.0,142.7186,143.0616,142.5517,143.0616,14082.0
2021-03-29 12:40:00,154.31,154.98,154.3,154.44,39170.0,143.0709,143.6921,143.0616,143.1914,39170.0
2021-03-29 12:50:00,154.48,155.15,154.3,154.93,28597.0,143.2285,143.8497,143.0616,143.6457,28597.0
2021-03-29 13:00:00,154.96,155.14,154.73,154.96,21934.0,143.6736,143.8404,143.4603,143.6736,21934.0
2021-03-29 13:10:00,154.92,155.12,154.63,154.72,20018.0,143.6365,143.8219,143.3676,143.451,20018.0
2021-03-29 13:20:00,154.73,154.78,154.29,154.34,12080.0,143.4603,143.5067,143.0524,143.0987,12080.0
2021-03-29 13:30:00,154.34,155.07,154.25,154.45,14183.0,143.0987,143.7755,143.0153,143.2007,14183.0
2021-03-29 13:40:00,154.46,154.59,154.21,154.39,14727.0,143.21,143.3305,142.9782,143.1451,14727.0
2021-03-29 13:50:00,154.38,154.54,153.72,153.78,15092.0,143.1358,143.2841,142.5239,142.5795,15092.0
2021-03-29 14:00:00,153.82,153.91,153.54,153.64,22433.0,142.6166,142.7,142.357,142.4497,22433.0
2021-03-29 14:10:00,153.46,153.69,153.15,153.24,16600.0,142.2828,142.4961,141.9954,142.0788,16600.0
2021-03-29 14:20:00,153.2,153.35,152.95,153.05,26500.0,142.0417,142.1808,141.8099,141.9027,26500.0
2021-03-29 14:30:00,152.96,153.14,152.25,152.33,45652.0,141.8192,141.9861,141.1609,141.2351,45652.0
2021-03-29 14:40:00,152.24,152.7,152.02,152.42,94890.0,141.1517,141.5782,140.9477,141.3186,94890.0
2021-03-29 14:50:00,152.39,152.76,152.22,152.74,44193.0,141.2907,141.6338,141.1331,141.6152,44193.0
2021-03-29 15:00:00,152.81,153.4,152.77,153.1,31244.0,141.6801,142.2272,141.6431,141.949,31244.0
2021-03-29 15:10:00,153.08,153.9,152.94,153.75,36241.0,141.9305,142.6908,141.8007,142.5517,36241.0
2021-03-29 15:20:00,153.78,154.18,153.58,154.03,35777.0,142.5795,142.9504,142.3941,142.8113,35777.0
2021-03-29 15:30:00,154.06,154.06,153.58,153.91,48383.0,142.8391,142.8391,142.3941,142.7,48383.0
2021-03-29 15:40:00,153.93,154.11,153.42,153.7,48401.0,142.7186,142.8855,142.2457,142.5053,48401.0
2021-03-29 15:50:00,153.7,154.16,153.6,153.84,205240.0,142.5053,142.9318,142.4126,142.6351,205240.0
2021-03-30 09:30:00,152.07,153.17,152.07,152.61,48877.0,140.994,142.0139,140.994,141.4947,48877.0
2021-03-30 09:40:00,152.5,153.02,152.34,153.02,16843.0,141.3927,141.8749,141.2444,141.8749,16843.0
2021-03-30 09:50:00,152.97,153.43,152.54,152.92,20110.0,141.8285,142.255,141.4298,141.7821,20110.0
2021-03-30 10:00:00,152.83,152.99,152.24,152.6,17095.0,141.6987,141.847,141.1517,141.4854,17095.0
2021-03-30 10:10:00,152.57,153.0,151.85,151.91,26889.0,141.4576,141.8563,140.7901,140.8457,26889.0
2021-03-30 10:20:00,151.86,152.29,151.62,152.19,23702.0,140.7993,141.198,140.5768,141.1053,23702.0
2021-03-30 10:30:00,152.19,152.6,152.07,152.6,28217.0,141.1053,141.4854,140.994,141.4854,28217.0
2021-03-30 10:40:00,152.54,153.04,152.48,153.04,31324.0,141.4298,141.8934,141.3742,141.8934,31324.0
2021-03-30 10:50:00,153.01,153.03,152.53,152.76,27122.0,141.8656,141.8841,141.4205,141.6338,27122.0
2021-03-30 11:00:00,152.77,152.94,152.35,152.94,29746.0,141.6431,141.8007,141.2536,141.8007,29746.0
2021-03-30 11:10:00,152.88,153.14,152.68,152.93,26784.0,141.745,141.9861,141.5596,141.7914,26784.0
2021-03-30 11:20:00,152.9,152.95,152.58,152.92,14252.0,141.7636,141.8099,141.4669,141.7821,14252.0
2021-03-30 11:30:00,152.96,153.2,152.69,152.7,14297.0,141.8192,142.0417,141.5689,141.5782,14297.0
2021-03-30 11:40:00,152.77,152.83,152.13,152.2,12584.0,141.6431,141.6987,141.0497,141.1146,12584.0
2021-03-30 11:50:00,152.22,152.26,151.87,151.97,14706.0,141.1331,141.1702,140.8086,140.9013,14706.0
2021-03-30 12:00:00,151.96,152.37,151.9,152.24,18646.0,140.8921,141.2722,140.8364,141.1517,18646.0
2021-03-30 12:10:00,152.22,152.29,152.0,152.0,12169.0,141.1331,141.198,140.9291,140.9291,12169.0
2021-03-30 12:20:00,151.94,152.43,151.82,152.31,19052.0,140.8735,141.3278,140.7623,141.2166,19052.0
2021-03-30 12:30:00,152.28,152.59,152.19,152.52,18638.0,141.1887,141.4762,141.1053,141.4113,18638.0
2021-03-30 12:40:00,152.55,152.62,152.34,152.58,23818.0,141.4391,141.504,141.2444,141.4669,23818.0
2021-03-30 12:50:00,152.55,152.62,152.3,152.31,26347.0,141.4391,141.504,141.2073,141.2166,26347.0
2021-03-30 13:00:00,152.18,152.18,151.72,151.86,5652.0,141.096,141.096,140.6695,140.7993,5652.0
2021-03-30 13:10:00,151.84,152.32,151.81,152.29,8248.0,140.7808,141.2258,140.753,141.198,8248.0
2021-03-30 13:20:00,152.29,152.67,152.24,152.46,7147.0,141.198,141.5503,141.1517,141.3556,7147.0
2021-03-30 13:30:00,152.48,152.59,152.24,152.59,7605.0,141.3742,141.4762,141.1517,141.4762,7605.0
2021-03-30 13:40:00,152.52,152.57,152.14,152.25,27181.0,141.4113,141.4576,141.0589,141.1609,27181.0
2021-03-30 13:50:00,152.25,152.44,152.05,152.09,9471.0,141.1609,141.3371,140.9755,141.0126,9471.0
2021-03-30 14:00:00,151.94,152.11,151.84,152.0,16836.0,140.8735,141.0311,140.7808,140.9291,16836.0
2021-03-30 14:10:00,151.94,151.98,151.65,151.83,10881.0,140.8735,140.9106,140.6046,140.7715,10881.0
2021-03-30 14:20:00,151.8,151.9,151.5,151.72,14963.0,140.7437,140.8364,140.4656,140.6695,14963.0
2021-03-30 14:30:00,151.7,152.08,151.64,151.96,11018.0,140.651,141.0033,140.5954,140.8921,11018.0
2021-03-30 14:40:00,151.9,152.13,151.85,152.06,9280.0,140.8364,141.0497,140.7901,140.9848,9280.0
2021-03-30 14:50:00,152.09,152.5,151.99,152.42,15588.0,141.0126,141.3927,140.9199,141.3186,15588.0
2021-03-30 15:00:00,152.38,152.75,152.25,152.7,18878.0,141.2815,141.6245,141.1609,141.5782,18878.0
2021-03-30 15:10:00,152.74,152.85,152.58,152.74,11262.0,141.6152,141.7172,141.4669,141.6152,11262.0
2021-03-30 15:20:00,152.83,153.01,152.75,152.98,17562.0,141.6987,141.8656,141.6245,141.8378,17562.0
2021-03-30 15:30:00,153.05,153.29,153.0,153.11,33542.0,141.9027,142.1252,141.8563,141.9583,33542.0
2021-03-30 15:40:00,153.12,153.27,152.88,152.9,56237.0,141.9676,142.1066,141.745,141.7636,56237.0
2021-03-30 15:50:00,152.81,152.83,151.79,152.6,203828.0,141.6801,141.6987,140.7344,141.4854,203828.0
2021-03-31 09:30:00,154.22,154.83,153.61,153.75,63929.0,142.9874,143.553,142.4219,142.5517,63929.0
2021-03-31 09:40:00,153.87,155.26,153.76,154.87,49748.0,142.6629,143.9517,142.561,143.5901,49748.0
2021-03-31 09:50:00,154.95,156.05,154.73,155.74,62845.0,143.6643,144.6842,143.4603,144.3967,62845.0
2021-03-31 10:00:00,155.78,156.07,155.52,155.75,54803.0,144.4338,144.7027,144.1928,144.406,54803.0
2021-03-31 10:10:00,155.78,155.78,154.66,155.06,34267.0,144.4338,144.4338,143.3954,143.7663,34267.0
2021-03-31 10:20:00,155.05,155.22,154.4,154.52,47664.0,143.757,143.9146,143.1543,143.2656,47664.0
2021-03-31 10:30:00,154.6,155.07,154.56,154.94,24340.0,143.3398,143.7755,143.3027,143.655,24340.0
2021-03-31 10:40:00,154.95,155.19,154.67,154.67,32234.0,143.6643,143.8868,143.4047,143.4047,32234.0
2021-03-31 10:50:00,154.69,155.3,154.67,155.14,31229.0,143.4232,143.9888,143.4047,143.8404,31229.0
2021-03-31 11:00:00,155.12,155.62,155.11,155.37,26196.0,143.8219,144.2855,143.8126,144.0537,26196.0
2021-03-31 11:10:00,155.37,155.63,155.29,155.32,18149.0,144.0537,144.2948,143.9795,144.0073,18149.0
2021-03-31 11:20:00,155.3,155.44,154.94,155.0,16400.0,143.9888,144.1186,143.655,143.7106,16400.0
2021-03-31 11:30:00,154.98,155.14,154.72,154.89,15036.0,143.6921,143.8404,143.451,143.6086,15036.0
2021-03-31 11:40:00,154.88,154.88,154.44,154.74,44360.0,143.5994,143.5994,143.1914,143.4696,44360.0
2021-03-31 11:50:00,154.78,154.98,154.68,154.76,44497.0,143.5067,143.6921,143.4139,143.4881,44497.0
2021-03-31 12:00:00,154.76,155.58,154.76,155.37,23859.0,143.4881,144.2484,143.4881,144.0537,23859.0
2021-03-31 12:10:00,155.4,155.67,155.28,155.52,31704.0,144.0815,144.3318,143.9702,144.1928,31704.0
2021-03-31 12:20:00,155.54,155.82,155.44,155.68,24835.0,144.2113,144.4709,144.1186,144.3411,24835.0
2021-03-31 12:30:00,155.67,155.76,155.26,155.31,19720.0,144.3318,144.4153,143.9517,143.9981,19720.0
2021-03-31 12:40:00,155.34,155.46,155.2,155.31,15518.0,144.0259,144.1371,143.8961,143.9981,15518.0
2021-03-31 12:50:00,155.27,155.41,155.17,155.4,40055.0,143.961,144.0908,143.8683,144.0815,40055.0
2021-03-31 13:00:00,155.48,155.62,155.25,155.55,26173.0,144.1557,144.2855,143.9424,144.2206,26173.0
2021-03-31 13:10:00,155.57,156.0,155.5,155.9,34846.0,144.2391,144.6378,144.1742,144.5451,34846.0
2021-03-31 13:20:00,155.88,156.0,155.82,155.92,27584.0,144.5265,144.6378,144.4709,144.5636,27584.0
2021-03-31 13:30:00,155.9,156.03,155.63,155.73,47055.0,144.5451,144.6656,144.2948,144.3875,47055.0
2021-03-31 13:40:00,155.69,155.77,155.38,155.51,23594.0,144.3504,144.4246,144.063,144.1835,23594.0
2021-03-31 13:50:00,155.53,155.91,155.53,155.75,33388.0,144.202,144.5544,144.202,144.406,33388.0
2021-03-31 14:00:00,155.77,155.9,155.51,155.68,37836.0,144.4246,144.5451,144.1835,144.3411,37836.0
2021-03-31 14:10:00,155.66,156.01,155.55,155.83,33033.0,144.3226,144.6471,144.2206,144.4802,33033.0
2021-03-31 14:20:00,155.8,156.03,155.76,155.93,27781.0,144.4524,144.6656,144.4153,144.5729,27781.0
2021-03-31 14:30:00,155.96,156.06,155.84,155.85,26447.0,144.6007,144.6934,144.4895,144.4987,26447.0
2021-03-31 14:40:00,155.82,155.82,155.36,155.55,33674.0,144.4709,144.4709,144.0444,144.2206,33674.0
2021-03-31 14:50:00,155.56,155.96,155.52,155.7,21558.0,144.2299,144.6007,144.1928,144.3597,21558.0
2021-03-31 15:00:00,155.73,155.86,155.52,155.83,24255.0,144.3875,144.508,144.1928,144.4802,24255.0
2021-03-31 15:10:00,155.85,155.97,155.73,155.87,27010.0,144.4987,144.61,144.3875,144.5173,27010.0
2021-03-31 15:20:00,155.87,156.11,155.58,155.66,46606.0,144.5173,144.7398,144.2484,144.3226,46606.0
2021-03-31 15:30:00,155.67,156.01,155.67,155.73,43179.0,144.3318,144.6471,144.3318,144.3875,43179.0
2021-03-31 15:40:00,155.71,155.83,155.42,155.5,77233.0,144.3689,144.4802,144.1,144.1742,77233.0
2021-03-31 15:50:00,155.62,155.62,154.69,155.08,325774.0,144.2855,144.2855,143.4232,143.7848,325774.0
2021-04-01 09:30:00,157.37,158.68,156.88,158.39,155623.0,145.908,147.1226,145.4537,146.8537,155623.0
2021-04-01 09:40:00,158.26,159.05,157.91,158.91,68214.0,146.7332,147.4657,146.4087,147.3359,68214.0
2021-04-01 09:50:00,158.88,158.97,158.23,158.42,61761.0,147.308,147.3915,146.7054,146.8815,61761.0
2021-04-01 10:00:00,158.48,159.41,158.42,159.23,68180.0,146.9372,147.7994,146.8815,147.6325,68180.0
2021-04-01 10:10:00,159.25,159.46,159.22,159.37,60365.0,147.6511,147.8458,147.6233,147.7624,60365.0
2021-04-01 10:20:00,159.32,159.43,158.99,159.38,99335.0,147.716,147.818,147.41,147.7716,99335.0
2021-04-01 10:30:00,159.39,159.72,158.88,159.01,107812.0,147.7809,148.0869,147.308,147.4286,107812.0
2021-04-01 10:40:00,158.97,159.51,158.92,159.24,45924.0,147.3915,147.8922,147.3451,147.6418,45924.0
2021-04-01 10:50:00,159.23,159.6,159.06,159.25,33155.0,147.6325,147.9756,147.4749,147.6511,33155.0
2021-04-01 11:00:00,159.23,159.46,158.77,158.86,37296.0,147.6325,147.8458,147.2061,147.2895,37296.0
2021-04-01 11:10:00,158.84,159.0,158.44,158.53,30756.0,147.271,147.4193,146.9001,146.9835,30756.0
2021-04-01 11:20:00,158.52,159.06,158.49,158.93,23164.0,146.9743,147.4749,146.9464,147.3544,23164.0
2021-04-01 11:30:00,158.91,159.13,158.6,158.79,31268.0,147.3359,147.5398,147.0484,147.2246,31268.0
2021-04-01 11:40:00,158.79,158.83,158.44,158.7,33628.0,147.2246,147.2617,146.9001,147.1411,33628.0
2021-04-01 11:50:00,158.66,158.88,158.56,158.56,15883.0,147.1041,147.308,147.0113,147.0113,15883.0
2021-04-01 12:00:00,158.61,158.88,158.6,158.71,15271.0,147.0577,147.308,147.0484,147.1504,15271.0
2021-04-01 12:10:00,158.69,158.81,158.54,158.73,26866.0,147.1319,147.2431,146.9928,147.169,26866.0
2021-04-01 12:20:00,158.67,158.75,158.44,158.54,23143.0,147.1133,147.1875,146.9001,146.9928,23143.0
2021-04-01 12:30:00,158.56,158.7,158.46,158.5,20012.0,147.0113,147.1411,146.9186,146.9557,20012.0
2021-04-01 12:40:00,158.52,158.93,158.45,158.7,27285.0,146.9743,147.3544,146.9094,147.1411,27285.0
2021-04-01 12:50:00,158.7,159.18,158.57,159.18,32247.0,147.1411,147.5862,147.0206,147.5862,32247.0
2021-04-01 13:00:00,159.17,159.17,158.97,159.1,13194.0,147.5769,147.5769,147.3915,147.512,13194.0
2021-04-01 13:10:00,159.08,159.16,158.71,158.82,12416.0,147.4935,147.5676,147.1504,147.2524,12416.0
2021-04-01 13:20:00,158.9,159.1,158.62,158.62,28304.0,147.3266,147.512,147.067,147.067,28304.0
2021-04-01 13:30:00,158.65,159.14,158.64,159.09,20032.0,147.0948,147.5491,147.0855,147.5027,20032.0
2021-04-01 13:40:00,159.06,159.24,158.88,158.94,25932.0,147.4749,147.6418,147.308,147.3637,25932.0
2021-04-01 13:50:00,158.92,159.12,158.91,159.11,21059.0,147.3451,147.5306,147.3359,147.5213,21059.0
2021-04-01 14:00:00,159.08,159.19,158.93,158.94,20247.0,147.4935,147.5955,147.3544,147.3637,20247.0
2021-04-01 14:10:00,158.96,159.17,158.9,159.06,17875.0,147.3822,147.5769,147.3266,147.4749,17875.0
2021-04-01 14:20:00,159.07,159.56,159.07,159.5,23475.0,147.4842,147.9385,147.4842,147.8829,23475.0
2021-04-01 14:30:00,159.51,159.81,159.46,159.73,35118.0,147.8922,148.1703,147.8458,148.0961,35118.0
2021-04-01 14:40:00,159.72,159.93,159.72,159.84,30834.0,148.0869,148.2816,148.0869,148.1981,30834.0
2021-04-01 14:50:00,159.85,159.99,159.85,159.87,39641.0,148.2074,148.3372,148.2074,148.2259,39641.0
2021-04-01 15:00:00,159.81,159.82,159.49,159.62,27403.0,148.1703,148.1796,147.8736,147.9941,27403.0
2021-04-01 15:10:00,159.64,159.67,159.24,159.34,28003.0,148.0127,148.0405,147.6418,147.7345,28003.0
2021-04-01 15:20:00,159.29,159.5,159.21,159.29,39366.0,147.6882,147.8829,147.614,147.6882,39366.0
2021-04-01 15:30:00,159.28,159.63,159.25,159.51,47884.0,147.6789,148.0034,147.6511,147.8922,47884.0
2021-04-01 15:40:00,159.49,159.87,159.47,159.75,71740.0,147.8736,148.2259,147.8551,148.1147,71740.0
2021-04-01 15:50:00,159.73,160.49,159.51,160.3,321214.0,148.0961,148.8008,147.8922,148.6246,321214.0
2021-04-05 09:30:00,161.97,162.6,161.14,161.8,93329.0,150.173,150.7571,149.4034,150.0154,93329.0
2021-04-05 09:40:00,161.65,161.71,160.68,160.81,32996.0,149.8763,149.9319,148.9769,149.0975,32996.0
2021-04-05 09:50:00,160.83,161.65,160.6,161.58,30055.0,149.116,149.8763,148.9028,149.8114,30055.0
2021-04-05 10:00:00,161.49,161.66,160.88,161.56,56559.0,149.7279,149.8856,149.1624,149.7928,56559.0
2021-04-05 10:10:00,161.57,162.49,161.52,162.43,51427.0,149.8021,150.6551,149.7558,150.5995,51427.0
2021-04-05 10:20:00,162.4,163.15,162.4,162.94,29546.0,150.5717,151.267,150.5717,151.0723,29546.0
2021-04-05 10:30:00,162.9,162.92,162.15,162.27,43304.0,151.0352,151.0538,150.3399,150.4511,43304.0
2021-04-05 10:40:00,162.28,162.53,161.93,162.05,22482.0,150.4604,150.6922,150.1359,150.2472,22482.0
2021-04-05 10:50:00,162.0,162.04,161.56,161.68,21904.0,150.2008,150.2379,149.7928,149.9041,21904.0
2021-04-05 11:00:00,161.64,161.94,161.23,161.77,41182.0,149.867,150.1452,149.4869,149.9875,41182.0
2021-04-05 11:10:00,161.8,162.13,161.72,162.03,44806.0,150.0154,150.3213,149.9412,150.2286,44806.0
2021-04-05 11:20:00,162.04,162.08,161.78,161.94,34901.0,150.2379,150.275,149.9968,150.1452,34901.0
2021-04-05 11:30:00,161.9,162.75,161.85,162.43,26463.0,150.1081,150.8962,150.0617,150.5995,26463.0
2021-04-05 11:40:00,162.5,162.77,162.46,162.5,20463.0,150.6644,150.9147,150.6273,150.6644,20463.0
2021-04-05 11:50:00,162.56,162.99,162.49,162.66,42019.0,150.72,151.1187,150.6551,150.8127,42019.0
2021-04-05 12:00:00,162.74,162.94,162.64,162.7,23466.0,150.8869,151.0723,150.7942,150.8498,23466.0
2021-04-05 12:10:00,162.64,162.64,162.34,162.57,15341.0,150.7942,150.7942,150.516,150.7293,15341.0
2021-04-05 12:20:00,162.58,163.16,162.58,163.06,25799.0,150.7386,151.2763,150.7386,151.1836,25799.0
2021-04-05 12:30:00,163.1,163.32,162.95,162.97,22407.0,151.2207,151.4247,151.0816,151.1001,22407.0
2021-04-05 12:40:00,162.99,163.3,162.96,163.24,15207.0,151.1187,151.4061,151.0909,151.3505,15207.0
2021-04-05 12:50:00,163.24,163.26,162.78,162.85,33159.0,151.3505,151.369,150.924,150.9889,33159.0
2021-04-05 13:00:00,162.86,163.23,162.86,163.05,21680.0,150.9982,151.3412,150.9982,151.1743,21680.0
2021-04-05 13:10:00,163.11,163.58,163.01,163.42,25931.0,151.2299,151.6657,151.1372,151.5174,25931.0
2021-04-05 13:20:00,163.37,163.38,162.88,162.92,17378.0,151.471,151.4803,151.0167,151.0538,17378.0
2021-04-05 13:30:00,162.9,163.33,162.83,163.09,22431.0,151.0352,151.4339,150.9703,151.2114,22431.0
2021-04-05 13:40:00,163.02,163.2,162.92,163.07,21692.0,151.1465,151.3134,151.0538,151.1929,21692.0
2021-04-05 13:50:00,163.05,163.24,163.03,163.19,17841.0,151.1743,151.3505,151.1558,151.3041,17841.0
2021-04-05 14:00:00,163.16,163.46,163.16,163.37,21343.0,151.2763,151.5545,151.2763,151.471,21343.0
2021-04-05 14:10:00,163.42,163.53,163.29,163.49,15839.0,151.5174,151.6194,151.3968,151.5823,15839.0
2021-04-05 14:20:00,163.48,163.5,163.3,163.32,16190.0,151.573,151.5915,151.4061,151.4247,16190.0
2021-04-05 14:30:00,163.34,163.49,163.28,163.47,22887.0,151.4432,151.5823,151.3876,151.5637,22887.0
2021-04-05 14:40:00,163.5,163.69,163.45,163.6,29386.0,151.5915,151.7677,151.5452,151.6843,29386.0
2021-04-05 14:50:00,163.6,163.91,163.51,163.72,28661.0,151.6843,151.9717,151.6008,151.7955,28661.0
2021-04-05 15:00:00,163.72,163.75,163.06,163.1,26839.0,151.7955,151.8233,151.1836,151.2207,26839.0
2021-04-05 15:10:00,163.11,163.32,162.96,163.32,20774.0,151.2299,151.4247,151.0909,151.4247,20774.0
2021-04-05 15:20:00,163.34,163.51,163.07,163.22,40274.0,151.4432,151.6008,151.1929,151.3319,40274.0
2021-04-05 15:30:00,163.22,163.65,163.07,163.59,39309.0,151.3319,151.7306,151.1929,151.675,39309.0
2021-04-05 15:40:00,163.59,163.63,163.34,163.47,38057.0,151.675,151.7121,151.4432,151.5637,38057.0
2021-04-05 15:50:00,163.42,163.62,163.19,163.57,198564.0,151.5174,151.7028,151.3041,151.6564,198564.0
2021-04-06 09:30:00,162.34,162.47,161.37,161.88,71176.0,150.516,150.6366,149.6167,150.0895,71176.0
2021-04-06 09:40:00,161.87,162.46,161.45,161.89,47605.0,150.0803,150.6273,149.6909,150.0988,47605.0
2021-04-06 09:50:00,161.95,162.45,161.64,162.32,32659.0,150.1544,150.618,149.867,150.4975,32659.0
2021-04-06 10:00:00,162.41,162.67,161.85,161.9,22498.0,150.5809,150.822,150.0617,150.1081,22498.0
2021-04-06 10:10:00,161.81,162.16,161.52,161.52,13251.0,150.0246,150.3491,149.7558,149.7558,13251.0
2021-04-06 10:20:00,161.51,162.3,161.46,162.05,21321.0,149.7465,150.4789,149.7001,150.2472,21321.0
2021-04-06 10:30:00,162.1,162.24,161.8,162.19,13066.0,150.2935,150.4233,150.0154,150.377,13066.0
2021-04-06 10:40:00,162.23,162.58,162.22,162.58,11663.0,150.414,150.7386,150.4048,150.7386,11663.0
2021-04-06 10:50:00,162.58,162.92,162.51,162.74,14991.0,150.7386,151.0538,150.6737,150.8869,14991.0
2021-04-06 11:00:00,162.7,162.77,162.54,162.77,24151.0,150.8498,150.9147,150.7015,150.9147,24151.0
2021-04-06 11:10:00,162.8,163.09,162.75,162.78,35397.0,150.9425,151.2114,150.8962,150.924,35397.0
2021-04-06 11:20:00,162.83,162.92,162.63,162.79,14940.0,150.9703,151.0538,150.7849,150.9333,14940.0
2021-04-06 11:30:00,162.79,162.83,162.57,162.68,19270.0,150.9333,150.9703,150.7293,150.8313,19270.0
2021-04-06 11:40:00,162.74,162.91,162.59,162.6,15269.0,150.8869,151.0445,150.7478,150.7571,15269.0
2021-04-06 11:50:00,162.61,162.84,162.6,162.76,27960.0,150.7664,150.9796,150.7571,150.9054,27960.0
2021-04-06 12:00:00,162.76,162.93,162.61,162.91,48643.0,150.9054,151.0631,150.7664,151.0445,48643.0
2021-04-06 12:10:00,162.93,163.05,162.72,162.74,17624.0,151.0631,151.1743,150.8684,150.8869,17624.0
2021-04-06 12:20:00,162.76,163.0,162.67,162.8,32670.0,150.9054,151.128,150.822,150.9425,32670.0
2021-04-06 12:30:00,162.77,162.89,162.73,162.8,18525.0,150.9147,151.026,150.8776,150.9425,18525.0
2021-04-06 12:40:00,162.78,162.97,162.71,162.73,23076.0,150.924,151.1001,150.8591,150.8776,23076.0
2021-04-06 12:50:00,162.73,162.73,162.42,162.6,17578.0,150.8776,150.8776,150.5902,150.7571,17578.0
2021-04-06 13:00:00,162.51,162.55,161.25,161.25,37353.0,150.6737,150.7107,149.5054,149.5054,37353.0
2021-04-06 13:10:00,161.36,161.52,161.24,161.26,34986.0,149.6074,149.7558,149.4962,149.5147,34986.0
2021-04-06 13:20:00,161.27,161.28,160.08,160.19,56357.0,149.524,149.5332,148.4206,148.5226,56357.0
2021-04-06 13:30:00,160.18,160.89,159.76,160.89,56823.0,148.5134,149.1716,148.1239,149.1716,56823.0
2021-04-06 13:40:00,160.93,161.19,160.88,161.07,30663.0,149.2087,149.4498,149.1624,149.3385,30663.0
2021-04-06 13:50:00,161.05,161.26,160.85,161.2,25375.0,149.32,149.5147,149.1346,149.4591,25375.0
2021-04-06 14:00:00,161.17,161.32,161.02,161.21,23594.0,149.4312,149.5703,149.2922,149.4683,23594.0
2021-04-06 14:10:00,161.2,161.63,161.19,161.56,22815.0,149.4591,149.8577,149.4498,149.7928,22815.0
2021-04-06 14:20:00,161.48,161.66,161.32,161.64,20895.0,149.7187,149.8856,149.5703,149.867,20895.0
2021-04-06 14:30:00,161.63,161.8,161.4,161.5,25104.0,149.8577,150.0154,149.6445,149.7372,25104.0
2021-04-06 14:40:00,161.47,161.86,161.45,161.77,25254.0,149.7094,150.071,149.6909,149.9875,25254.0
2021-04-06 14:50:00,161.74,161.85,161.43,161.71,32932.0,149.9597,150.0617,149.6723,149.9319,32932.0
2021-04-06 15:00:00,161.7,161.74,161.14,161.21,24085.0,149.9226,149.9597,149.4034,149.4683,24085.0
2021-04-06 15:10:00,161.21,161.89,161.19,161.84,28776.0,149.4683,150.0988,149.4498,150.0524,28776.0
2021-04-06 15:20:00,161.85,161.97,161.6,161.65,24080.0,150.0617,150.173,149.8299,149.8763,24080.0
2021-04-06 15:30:00,161.69,161.92,161.57,161.62,26675.0,149.9134,150.1266,149.8021,149.8485,26675.0
2021-04-06 15:40:00,161.63,161.82,161.58,161.68,46362.0,149.8577,150.0339,149.8114,149.9041,46362.0
2021-04-06 15:50:00,161.65,161.8,161.35,161.79,131405.0,149.8763,150.0154,149.5981,150.0061,131405.0
2021-04-07 09:30:00,161.68,161.98,160.59,160.78,54048.0,149.9041,150.1823,148.8935,149.0697,54048.0
2021-04-07 09:40:00,160.83,161.13,160.58,160.62,34108.0,149.116,149.3942,148.8842,148.9213,34108.0
2021-04-07 09:50:00,160.68,161.06,160.35,160.37,34370.0,148.9769,149.3293,148.671,148.6895,34370.0
2021-04-07 10:00:00,160.41,160.62,160.15,160.17,30668.0,148.7266,148.9213,148.4855,148.5041,30668.0
2021-04-07 10:10:00,160.25,160.55,160.09,160.5,22774.0,148.5783,148.8564,148.4299,148.81,22774.0
2021-04-07 10:20:00,160.47,160.54,160.25,160.53,24625.0,148.7822,148.8471,148.5783,148.8379,24625.0
2021-04-07 10:30:00,160.55,160.61,160.24,160.45,23307.0,148.8564,148.912,148.569,148.7637,23307.0
2021-04-07 10:40:00,160.42,160.58,159.95,160.23,37214.0,148.7359,148.8842,148.3001,148.5597,37214.0
2021-04-07 10:50:00,160.23,160.47,160.07,160.38,10669.0,148.5597,148.7822,148.4114,148.6988,10669.0
2021-04-07 11:00:00,160.4,160.58,160.11,160.34,62303.0,148.7173,148.8842,148.4485,148.6617,62303.0
2021-04-07 11:10:00,160.37,160.75,160.37,160.49,16067.0,148.6895,149.0418,148.6895,148.8008,16067.0
2021-04-07 11:20:00,160.44,160.48,160.0,160.05,12765.0,148.7544,148.7915,148.3465,148.3928,12765.0
2021-04-07 11:30:00,160.06,160.1,159.2,159.25,31857.0,148.4021,148.4392,147.6047,147.6511,31857.0
2021-04-07 11:40:00,159.2,159.49,159.02,159.33,26126.0,147.6047,147.8736,147.4378,147.7253,26126.0
2021-04-07 11:50:00,159.41,159.42,159.05,159.22,36833.0,147.7994,147.8087,147.4657,147.6233,36833.0
2021-04-07 12:00:00,159.22,159.4,159.08,159.18,24682.0,147.6233,147.7902,147.4935,147.5862,24682.0
2021-04-07 12:10:00,159.17,159.22,158.68,158.7,29879.0,147.5769,147.6233,147.1226,147.1411,29879.0
2021-04-07 12:20:00,158.72,159.05,158.66,158.7,33313.0,147.1597,147.4657,147.1041,147.1411,33313.0
2021-04-07 12:30:00,158.67,159.34,158.63,159.26,26484.0,147.1133,147.7345,147.0762,147.6604,26484.0
2021-04-07 12:40:00,159.28,159.28,158.98,159.23,38349.0,147.6789,147.6789,147.4008,147.6325,38349.0
2021-04-07 12:50:00,159.2,159.32,159.04,159.05,26078.0,147.6047,147.716,147.4564,147.4657,26078.0
2021-04-07 13:00:00,159.09,159.18,158.84,158.96,20067.0,147.5027,147.5862,147.271,147.3822,20067.0
2021-04-07 13:10:00,158.93,159.08,158.88,158.93,14075.0,147.3544,147.4935,147.308,147.3544,14075.0
2021-04-07 13:20:00,158.89,158.93,158.68,158.69,18953.0,147.3173,147.3544,147.1226,147.1319,18953.0
2021-04-07 13:30:00,158.66,159.04,158.66,159.0,17111.0,147.1041,147.4564,147.1041,147.4193,17111.0
2021-04-07 13:40:00,159.0,159.03,158.92,158.97,19197.0,147.4193,147.4471,147.3451,147.3915,19197.0
2021-04-07 13:50:00,158.92,159.13,158.8,159.01,22726.0,147.3451,147.5398,147.2339,147.4286,22726.0
2021-04-07 14:00:00,158.97,159.49,158.97,159.44,32005.0,147.3915,147.8736,147.3915,147.8273,32005.0
2021-04-07 14:10:00,159.47,159.67,159.47,159.59,26303.0,147.8551,148.0405,147.8551,147.9663,26303.0
2021-04-07 14:20:00,159.59,159.79,159.51,159.53,14827.0,147.9663,148.1518,147.8922,147.9107,14827.0
2021-04-07 14:30:00,159.62,159.87,159.44,159.84,9847.0,147.9941,148.2259,147.8273,148.1981,9847.0
2021-04-07 14:40:00,159.85,159.93,159.74,159.86,7806.0,148.2074,148.2816,148.1054,148.2167,7806.0
2021-04-07 14:50:00,159.89,160.08,159.79,159.88,83236.0,148.2445,148.4206,148.1518,148.2352,83236.0
2021-04-07 15:00:00,159.92,160.02,159.65,159.65,12524.0,148.2723,148.365,148.022,148.022,12524.0
2021-04-07 15:10:00,159.7,159.7,159.25,159.31,13052.0,148.0683,148.0683,147.6511,147.7067,13052.0
2021-04-07 15:20:00,159.36,159.6,159.27,159.44,48550.0,147.7531,147.9756,147.6696,147.8273,48550.0
2021-04-07 15:30:00,159.41,159.48,158.85,159.23,45946.0,147.7994,147.8643,147.2802,147.6325,45946.0
2021-04-07 15:40:00,159.18,159.39,159.1,159.26,34144.0,147.5862,147.7809,147.512,147.6604,34144.0
2021-04-07 15:50:00,159.19,159.46,159.02,159.45,135322.0,147.5955,147.8458,147.4378,147.8365,135322.0
2021-04-08 09:30:00,161.65,161.65,160.42,160.5,48947.0,149.8763,149.8763,148.7359,148.81,48947.0
2021-04-08 09:40:00,160.5,160.65,159.69,159.98,25647.0,148.81,148.9491,148.059,148.3279,25647.0
2021-04-08 09:50:00,159.96,160.12,159.7,160.0,19003.0,148.3094,148.4577,148.0683,148.3465,19003.0
2021-04-08 10:00:00,160.08,160.21,159.5,159.88,21398.0,148.4206,148.5412,147.8829,148.2352,21398.0
2021-04-08 10:10:00,159.82,160.23,159.68,159.9,26133.0,148.1796,148.5597,148.0498,148.2537,26133.0
2021-04-08 10:20:00,159.94,160.24,159.73,160.03,14094.0,148.2908,148.569,148.0961,148.3743,14094.0
2021-04-08 10:30:00,159.99,160.3,159.96,160.15,19785.0,148.3372,148.6246,148.3094,148.4855,19785.0
2021-04-08 10:40:00,160.14,160.69,160.12,160.6,21747.0,148.4763,148.9862,148.4577,148.9028,21747.0
2021-04-08 10:50:00,160.71,160.75,160.25,160.71,28176.0,149.0048,149.0418,148.5783,149.0048,28176.0
2021-04-08 11:00:00,160.84,161.0,160.44,160.99,65616.0,149.1253,149.2736,148.7544,149.2644,65616.0
2021-04-08 11:10:00,160.95,160.96,160.71,160.9,27302.0,149.2273,149.2365,149.0048,149.1809,27302.0
2021-04-08 11:20:00,160.91,161.32,160.88,161.22,19810.0,149.1902,149.5703,149.1624,149.4776,19810.0
2021-04-08 11:30:00,161.21,161.35,161.04,161.26,31376.0,149.4683,149.5981,149.3107,149.5147,31376.0
2021-04-08 11:40:00,161.28,161.32,161.09,161.23,17251.0,149.5332,149.5703,149.3571,149.4869,17251.0
2021-04-08 11:50:00,161.26,161.43,161.04,161.1,23753.0,149.5147,149.6723,149.3107,149.3663,23753.0
2021-04-08 12:00:00,161.09,161.13,160.79,161.09,23339.0,149.3571,149.3942,149.0789,149.3571,23339.0
2021-04-08 12:10:00,161.06,161.5,160.96,161.45,18926.0,149.3293,149.7372,149.2365,149.6909,18926.0
2021-04-08 12:20:00,161.46,161.46,161.15,161.38,27923.0,149.7001,149.7001,149.4127,149.626,27923.0
2021-04-08 12:30:00,161.41,161.68,161.35,161.61,26416.0,149.6538,149.9041,149.5981,149.8392,26416.0
2021-04-08 12:40:00,161.55,161.75,161.3,161.34,20658.0,149.7836,149.969,149.5518,149.5889,20658.0
2021-04-08 12:50:00,161.39,161.83,161.38,161.75,25663.0,149.6352,150.0432,149.626,149.969,25663.0
2021-04-08 13:00:00,161.73,161.83,161.51,161.51,28040.0,149.9505,150.0432,149.7465,149.7465,28040.0
2021-04-08 13:10:00,161.48,161.52,161.25,161.38,8811.0,149.7187,149.7558,149.5054,149.626,8811.0
2021-04-08 13:20:00,161.36,161.41,161.22,161.35,13399.0,149.6074,149.6538,149.4776,149.5981,13399.0
2021-04-08 13:30:00,161.39,161.68,161.38,161.61,12074.0,149.6352,149.9041,149.626,149.8392,12074.0
2021-04-08 13:40:00,161.63,161.68,161.53,161.53,22369.0,149.8577,149.9041,149.765,149.765,22369.0
2021-04-08 13:50:00,161.53,161.63,161.33,161.42,21692.0,149.765,149.8577,149.5796,149.663,21692.0
2021-04-08 14:00:00,161.41,161.61,161.36,161.47,38736.0,149.6538,149.8392,149.6074,149.7094,38736.0
2021-04-08 14:10:00,161.52,161.57,161.2,161.2,30576.0,149.7558,149.8021,149.4591,149.4591,30576.0
2021-04-08 14:20:00,161.22,161.31,161.08,161.16,11092.0,149.4776,149.5611,149.3478,149.422,11092.0
2021-04-08 14:30:00,161.22,161.31,161.05,161.11,9031.0,149.4776,149.5611,149.32,149.3756,9031.0
2021-04-08 14:40:00,161.08,161.27,161.06,161.16,12369.0,149.3478,149.524,149.3293,149.422,12369.0
2021-04-08 14:50:00,161.14,161.2,161.06,161.1,7721.0,149.4034,149.4591,149.3293,149.3663,7721.0
2021-04-08 15:00:00,161.05,161.7,161.03,161.62,34228.0,149.32,149.9226,149.3014,149.8485,34228.0
2021-04-08 15:10:00,161.63,161.78,161.5,161.77,33150.0,149.8577,149.9968,149.7372,149.9875,33150.0
2021-04-08 15:20:00,161.78,161.88,161.56,161.67,21822.0,149.9968,150.0895,149.7928,149.8948,21822.0
2021-04-08 15:30:00,161.7,161.84,161.66,161.83,46964.0,149.9226,150.0524,149.8856,150.0432,46964.0
2021-04-08 15:40:00,161.83,161.88,161.72,161.82,63011.0,150.0432,150.0895,149.9412,150.0339,63011.0
2021-04-08 15:50:00,161.8,162.23,161.5,162.21,196238.0,150.0154,150.414,149.7372,150.3955,196238.0
2021-04-09 09:30:00,160.77,161.36,160.28,160.79,74988.0,149.0604,149.6074,148.6061,149.0789,74988.0
2021-04-09 09:40:00,160.78,161.68,160.69,161.31,33344.0,149.0697,149.9041,148.9862,149.5611,33344.0
2021-04-09 09:50:00,161.47,161.85,161.36,161.78,45998.0,149.7094,150.0617,149.6074,149.9968,45998.0
2021-04-09 10:00:00,161.81,161.97,161.41,161.68,81567.0,150.0246,150.173,149.6538,149.9041,81567.0
2021-04-09 10:10:00,161.71,161.93,161.35,161.71,25235.0,149.9319,150.1359,149.5981,149.9319,25235.0
2021-04-09 10:20:00,161.7,161.74,161.14,161.44,23081.0,149.9226,149.9597,149.4034,149.6816,23081.0
2021-04-09 10:30:00,161.28,161.54,161.15,161.3,22593.0,149.5332,149.7743,149.4127,149.5518,22593.0
2021-04-09 10:40:00,161.24,161.59,161.04,161.53,15036.0,149.4962,149.8207,149.3107,149.765,15036.0
2021-04-09 10:50:00,161.52,161.55,161.07,161.07,25939.0,149.7558,149.7836,149.3385,149.3385,25939.0
2021-04-09 11:00:00,161.06,161.26,160.74,160.83,54478.0,149.3293,149.5147,149.0326,149.116,54478.0
2021-04-09 11:10:00,160.78,160.94,160.71,160.75,25596.0,149.0697,149.218,149.0048,149.0418,25596.0
2021-04-09 11:20:00,160.71,160.78,160.5,160.69,63045.0,149.0048,149.0697,148.81,148.9862,63045.0
2021-04-09 11:30:00,160.66,160.75,160.48,160.54,16649.0,148.9584,149.0418,148.7915,148.8471,16649.0
2021-04-09 11:40:00,160.56,161.1,160.56,160.9,14452.0,148.8657,149.3663,148.8657,149.1809,14452.0
2021-04-09 11:50:00,160.95,161.18,160.93,160.98,22097.0,149.2273,149.4405,149.2087,149.2551,22097.0
2021-04-09 12:00:00,161.0,161.12,160.96,160.97,21116.0,149.2736,149.3849,149.2365,149.2458,21116.0
2021-04-09 12:10:00,160.97,160.97,160.75,160.88,30781.0,149.2458,149.2458,149.0418,149.1624,30781.0
2021-04-09 12:20:00,160.9,161.17,160.83,160.97,13457.0,149.1809,149.4312,149.116,149.2458,13457.0
2021-04-09 12:30:00,160.94,161.02,160.71,160.74,14301.0,149.218,149.2922,149.0048,149.0326,14301.0
2021-04-09 12:40:00,160.72,160.8,160.42,160.48,10224.0,149.014,149.0882,148.7359,148.7915,10224.0
2021-04-09 12:50:00,160.49,160.87,160.46,160.85,7602.0,148.8008,149.1531,148.773,149.1346,7602.0
2021-04-09 13:00:00,160.86,160.93,160.72,160.87,12040.0,149.1438,149.2087,149.014,149.1531,12040.0
2021-04-09 13:10:00,160.84,160.84,160.63,160.79,27232.0,149.1253,149.1253,148.9306,149.0789,27232.0
2021-04-09 13:20:00,160.71,160.87,160.59,160.81,7738.0,149.0048,149.1531,148.8935,149.0975,7738.0
2021-04-09 13:30:00,160.81,161.05,160.78,161.03,12533.0,149.0975,149.32,149.0697,149.3014,12533.0
2021-04-09 13:40:00,161.03,161.05,160.78,160.91,12879.0,149.3014,149.32,149.0697,149.1902,12879.0
2021-04-09 13:50:00,160.87,160.98,160.77,160.77,18424.0,149.1531,149.2551,149.0604,149.0604,18424.0
2021-04-09 14:00:00,160.75,160.98,160.75,160.92,13096.0,149.0418,149.2551,149.0418,149.1995,13096.0
2021-04-09 14:10:00,160.9,160.9,160.7,160.81,23073.0,149.1809,149.1809,148.9955,149.0975,23073.0
2021-04-09 14:20:00,160.88,160.88,160.53,160.53,13910.0,149.1624,149.1624,148.8379,148.8379,13910.0
2021-04-09 14:30:00,160.53,160.6,160.37,160.48,24512.0,148.8379,148.9028,148.6895,148.7915,24512.0
2021-04-09 14:40:00,160.46,160.64,160.44,160.51,21663.0,148.773,148.9399,148.7544,148.8193,21663.0
2021-04-09 14:50:00,160.51,160.57,160.29,160.45,23176.0,148.8193,148.8749,148.6153,148.7637,23176.0
2021-04-09 15:00:00,160.46,160.5,160.26,160.3,20194.0,148.773,148.81,148.5875,148.6246,20194.0
2021-04-09 15:10:00,160.28,160.49,160.17,160.43,27590.0,148.6061,148.8008,148.5041,148.7451,27590.0
2021-04-09 15:20:00,160.44,160.75,160.41,160.75,37739.0,148.7544,149.0418,148.7266,149.0418,37739.0
2021-04-09 15:30:00,160.77,160.83,160.52,160.52,50520.0,149.0604,149.116,148.8286,148.8286,50520.0
2021-04-09 15:40:00,160.56,160.6,160.32,160.46,46709.0,148.8657,148.9028,148.6432,148.773,46709.0
2021-04-09 15:50:00,160.49,161.25,160.47,161.09,268135.0,148.8008,149.5054,148.7822,149.3571,268135.0
2021-04-12 09:30:00,160.85,160.89,159.99,159.99,52080.0,149.1346,149.1716,148.3372,148.3372,52080.0
2021-04-12 09:40:00,160.06,160.07,159.63,159.63,20322.0,148.4021,148.4114,148.0034,148.0034,20322.0
2021-04-12 09:50:00,159.61,160.11,159.51,159.72,21352.0,147.9849,148.4485,147.8922,148.0869,21352.0
2021-04-12 10:00:00,159.71,160.22,159.71,159.92,17579.0,148.0776,148.5504,148.0776,148.2723,17579.0
2021-04-12 10:10:00,159.99,160.35,159.96,160.23,13018.0,148.3372,148.671,148.3094,148.5597,13018.0
2021-04-12 10:20:00,160.13,160.31,159.8,159.91,10709.0,148.467,148.6339,148.161,148.263,10709.0
2021-04-12 10:30:00,159.89,159.89,159.57,159.67,11208.0,148.2445,148.2445,147.9478,148.0405,11208.0
2021-04-12 10:40:00,159.7,159.7,158.98,159.51,18577.0,148.0683,148.0683,147.4008,147.8922,18577.0
2021-04-12 10:50:00,159.54,160.01,159.54,159.73,18278.0,147.92,148.3557,147.92,148.0961,18278.0
2021-04-12 11:00:00,159.74,159.88,159.55,159.59,15983.0,148.1054,148.2352,147.9292,147.9663,15983.0
2021-04-12 11:10:00,159.59,159.95,159.51,159.9,15867.0,147.9663,148.3001,147.8922,148.2537,15867.0
2021-04-12 11:20:00,159.91,159.91,159.55,159.8,13477.0,148.263,148.263,147.9292,148.161,13477.0
2021-04-12 11:30:00,159.83,159.87,159.59,159.77,9505.0,148.1888,148.2259,147.9663,148.1332,9505.0
2021-04-12 11:40:00,159.75,159.84,159.6,159.63,7108.0,148.1147,148.1981,147.9756,148.0034,7108.0
2021-04-12 11:50:00,159.6,159.81,159.51,159.79,20145.0,147.9756,148.1703,147.8922,148.1518,20145.0
2021-04-12 12:00:00,159.81,159.87,159.66,159.67,8359.0,148.1703,148.2259,148.0312,148.0405,8359.0
2021-04-12 12:10:00,159.63,159.79,159.15,159.31,16592.0,148.0034,148.1518,147.5584,147.7067,16592.0
2021-04-12 12:20:00,159.36,159.78,159.34,159.78,11152.0,147.7531,148.1425,147.7345,148.1425,11152.0
2021-04-12 12:30:00,159.76,160.15,159.76,160.01,17052.0,148.1239,148.4855,148.1239,148.3557,17052.0
2021-04-12 12:40:00,159.99,160.26,159.99,160.15,11317.0,148.3372,148.5875,148.3372,148.4855,11317.0
2021-04-12 12:50:00,160.13,160.27,160.12,160.19,13514.0,148.467,148.5968,148.4577,148.5226,13514.0
2021-04-12 13:00:00,160.2,160.23,160.09,160.1,11719.0,148.5319,148.5597,148.4299,148.4392,11719.0
2021-04-12 13:10:00,160.11,160.2,160.04,160.11,10791.0,148.4485,148.5319,148.3836,148.4485,10791.0
2021-04-12 13:20:00,160.13,160.2,160.06,160.17,10056.0,148.467,148.5319,148.4021,148.5041,10056.0
2021-04-12 13:30:00,160.15,160.18,159.85,159.95,13377.0,148.4855,148.5134,148.2074,148.3001,13377.0
2021-04-12 13:40:00,159.95,159.99,159.66,159.87,10296.0,148.3001,148.3372,148.0312,148.2259,10296.0
2021-04-12 13:50:00,159.88,159.88,159.4,159.43,10781.0,148.2352,148.2352,147.7902,147.818,10781.0
2021-04-12 14:00:00,159.45,159.83,159.42,159.74,12837.0,147.8365,148.1888,147.8087,148.1054,12837.0
2021-04-12 14:10:00,159.8,159.97,159.74,159.84,10354.0,148.161,148.3187,148.1054,148.1981,10354.0
2021-04-12 14:20:00,159.85,159.89,159.65,159.81,8948.0,148.2074,148.2445,148.022,148.1703,8948.0
2021-04-12 14:30:00,159.8,159.88,159.69,159.86,11272.0,148.161,148.2352,148.059,148.2167,11272.0
2021-04-12 14:40:00,159.82,159.82,159.55,159.59,10158.0,148.1796,148.1796,147.9292,147.9663,10158.0
2021-04-12 14:50:00,159.55,159.64,159.46,159.62,7975.0,147.9292,148.0127,147.8458,147.9941,7975.0
2021-04-12 15:00:00,159.6,159.65,159.41,159.61,20654.0,147.9756,148.022,147.7994,147.9849,20654.0
2021-04-12 15:10:00,159.59,159.73,159.48,159.67,14574.0,147.9663,148.0961,147.8643,148.0405,14574.0
2021-04-12 15:20:00,159.69,159.78,159.63,159.67,68981.0,148.059,148.1425,148.0034,148.0405,68981.0
2021-04-12 15:30:00,159.67,159.69,159.39,159.44,58110.0,148.0405,148.059,147.7809,147.8273,58110.0
2021-04-12 15:40:00,159.45,159.95,159.4,159.94,79011.0,147.8365,148.3001,147.7902,148.2908,79011.0
2021-04-12 15:50:00,159.92,160.14,158.96,159.81,184639.0,148.2723,148.4763,147.3822,148.1703,184639.0
2021-04-13 09:30:00,160.55,160.95,159.67,160.26,57348.0,148.8564,149.2273,148.0405,148.5875,57348.0
2021-04-13 09:40:00,160.32,160.44,159.34,159.39,77302.0,148.6432,148.7544,147.7345,147.7809,77302.0
2021-04-13 09:50:00,159.38,159.71,159.16,159.29,36710.0,147.7716,148.0776,147.5676,147.6882,36710.0
2021-04-13 10:00:00,159.38,159.51,159.1,159.17,29120.0,147.7716,147.8922,147.512,147.5769,29120.0
2021-04-13 10:10:00,159.22,159.32,158.16,158.46,66838.0,147.6233,147.716,146.6405,146.9186,66838.0
2021-04-13 10:20:00,158.43,159.03,158.26,158.86,22723.0,146.8908,147.4471,146.7332,147.2895,22723.0
2021-04-13 10:30:00,158.85,159.05,158.4,158.46,18608.0,147.2802,147.4657,146.863,146.9186,18608.0
2021-04-13 10:40:00,158.4,158.92,158.4,158.7,14975.0,146.863,147.3451,146.863,147.1411,14975.0
2021-04-13 10:50:00,158.69,158.96,158.56,158.6,16334.0,147.1319,147.3822,147.0113,147.0484,16334.0
2021-04-13 11:00:00,158.6,158.65,158.35,158.42,18743.0,147.0484,147.0948,146.8166,146.8815,18743.0
2021-04-13 11:10:00,158.43,158.47,158.01,158.17,12793.0,146.8908,146.9279,146.5014,146.6498,12793.0
2021-04-13 11:20:00,158.14,158.41,157.85,158.39,44420.0,146.6219,146.8723,146.3531,146.8537,44420.0
2021-04-13 11:30:00,158.42,158.52,157.95,158.17,19213.0,146.8815,146.9743,146.4458,146.6498,19213.0
2021-04-13 11:40:00,158.13,158.37,158.04,158.19,7784.0,146.6127,146.8352,146.5292,146.6683,7784.0
2021-04-13 11:50:00,158.2,158.24,158.0,158.21,7250.0,146.6776,146.7147,146.4921,146.6868,7250.0
2021-04-13 12:00:00,158.18,158.22,158.03,158.08,8866.0,146.659,146.6961,146.5199,146.5663,8866.0
2021-04-13 12:10:00,158.08,158.11,157.94,157.97,8974.0,146.5663,146.5941,146.4365,146.4643,8974.0
2021-04-13 12:20:00,157.98,157.99,157.72,157.82,8058.0,146.4736,146.4829,146.2325,146.3252,8058.0
2021-04-13 12:30:00,157.82,157.98,157.82,157.85,7458.0,146.3252,146.4736,146.3252,146.3531,7458.0
2021-04-13 12:40:00,157.82,157.87,157.55,157.69,19389.0,146.3252,146.3716,146.0749,146.2047,19389.0
2021-04-13 12:50:00,157.67,157.77,157.36,157.42,33668.0,146.1862,146.2789,145.8987,145.9544,33668.0
2021-04-13 13:00:00,157.46,157.95,157.46,157.85,48547.0,145.9915,146.4458,145.9915,146.3531,48547.0
2021-04-13 13:10:00,157.87,158.44,157.84,158.37,35743.0,146.3716,146.9001,146.3438,146.8352,35743.0
2021-04-13 13:20:00,158.36,158.42,158.25,158.35,14710.0,146.8259,146.8815,146.7239,146.8166,14710.0
2021-04-13 13:30:00,158.32,158.66,158.31,158.56,10389.0,146.7888,147.1041,146.7796,147.0113,10389.0
2021-04-13 13:40:00,158.53,158.61,158.32,158.37,12146.0,146.9835,147.0577,146.7888,146.8352,12146.0
2021-04-13 13:50:00,158.37,158.52,158.35,158.42,9118.0,146.8352,146.9743,146.8166,146.8815,9118.0
2021-04-13 14:00:00,158.42,158.52,158.35,158.37,8875.0,146.8815,146.9743,146.8166,146.8352,8875.0
2021-04-13 14:10:00,158.38,158.52,158.3,158.36,8373.0,146.8445,146.9743,146.7703,146.8259,8373.0
2021-04-13 14:20:00,158.36,158.5,158.29,158.5,9133.0,146.8259,146.9557,146.761,146.9557,9133.0
2021-04-13 14:30:00,158.49,158.56,158.38,158.46,14303.0,146.9464,147.0113,146.8445,146.9186,14303.0
2021-04-13 14:40:00,158.45,158.63,158.43,158.63,9882.0,146.9094,147.0762,146.8908,147.0762,9882.0
2021-04-13 14:50:00,158.6,158.91,158.58,158.88,11115.0,147.0484,147.3359,147.0299,147.308,11115.0
2021-04-13 15:00:00,158.85,159.11,158.85,159.08,15850.0,147.2802,147.5213,147.2802,147.4935,15850.0
2021-04-13 15:10:00,159.06,159.18,159.02,159.07,25012.0,147.4749,147.5862,147.4378,147.4842,25012.0
2021-04-13 15:20:00,159.03,159.14,158.85,158.95,19726.0,147.4471,147.5491,147.2802,147.3729,19726.0
2021-04-13 15:30:00,158.98,159.25,158.98,159.21,30429.0,147.4008,147.6511,147.4008,147.614,30429.0
2021-04-13 15:40:00,159.21,159.39,159.11,159.24,35415.0,147.614,147.7809,147.5213,147.6418,35415.0
2021-04-13 15:50:00,159.28,159.42,159.04,159.16,113358.0,147.6789,147.8087,147.4564,147.5676,113358.0
2021-04-14 09:30:00,158.7,159.5,157.71,158.96,44838.0,147.1411,147.8829,146.2233,147.3822,44838.0
2021-04-14 09:40:00,158.84,159.87,158.84,159.8,12107.0,147.271,148.2259,147.271,148.161,12107.0
2021-04-14 09:50:00,159.78,160.37,159.71,160.37,17427.0,148.1425,148.6895,148.0776,148.6895,17427.0
2021-04-14 10:00:00,160.4,160.57,160.11,160.31,15253.0,148.7173,148.8749,148.4485,148.6339,15253.0
2021-04-14 10:10:00,160.19,160.63,160.02,160.58,11326.0,148.5226,148.9306,148.365,148.8842,11326.0
2021-04-14 10:20:00,160.61,160.61,159.87,159.89,12238.0,148.912,148.912,148.2259,148.2445,12238.0
2021-04-14 10:30:00,159.97,160.45,159.96,160.14,11044.0,148.3187,148.7637,148.3094,148.4763,11044.0
2021-04-14 10:40:00,160.04,160.34,159.98,160.29,8685.0,148.3836,148.6617,148.3279,148.6153,8685.0
2021-04-14 10:50:00,160.28,160.31,160.04,160.19,12041.0,148.6061,148.6339,148.3836,148.5226,12041.0
2021-04-14 11:00:00,160.27,160.27,159.77,159.98,7270.0,148.5968,148.5968,148.1332,148.3279,7270.0
2021-04-14 11:10:00,160.02,160.08,159.64,159.68,12234.0,148.365,148.4206,148.0127,148.0498,12234.0
2021-04-14 11:20:00,159.7,159.74,159.24,159.55,16212.0,148.0683,148.1054,147.6418,147.9292,16212.0
2021-04-14 11:30:00,159.56,159.75,159.38,159.74,9418.0,147.9385,148.1147,147.7716,148.1054,9418.0
2021-04-14 11:40:00,159.69,159.86,159.64,159.78,4164.0,148.059,148.2167,148.0127,148.1425,4164.0
2021-04-14 11:50:00,159.77,159.78,159.4,159.52,8035.0,148.1332,148.1425,147.7902,147.9014,8035.0
2021-04-14 12:00:00,159.52,159.52,158.94,159.38,11845.0,147.9014,147.9014,147.3637,147.7716,11845.0
2021-04-14 12:10:00,159.23,159.39,159.13,159.39,11420.0,147.6325,147.7809,147.5398,147.7809,11420.0
2021-04-14 12:20:00,159.42,159.44,159.11,159.11,7982.0,147.8087,147.8273,147.5213,147.5213,7982.0
2021-04-14 12:30:00,159.16,159.63,159.13,159.5,26603.0,147.5676,148.0034,147.5398,147.8829,26603.0
2021-04-14 12:40:00,159.51,159.71,159.51,159.56,5875.0,147.8922,148.0776,147.8922,147.9385,5875.0
2021-04-14 12:50:00,159.59,159.67,159.5,159.56,4131.0,147.9663,148.0405,147.8829,147.9385,4131.0
2021-04-14 13:00:00,159.54,159.54,159.28,159.3,6736.0,147.92,147.92,147.6789,147.6974,6736.0
2021-04-14 13:10:00,159.3,159.53,159.21,159.49,9233.0,147.6974,147.9107,147.614,147.8736,9233.0
2021-04-14 13:20:00,159.5,159.52,159.15,159.21,11302.0,147.8829,147.9014,147.5584,147.614,11302.0
2021-04-14 13:30:00,159.13,159.13,158.88,159.02,8397.0,147.5398,147.5398,147.308,147.4378,8397.0
2021-04-14 13:40:00,159.05,159.08,158.94,159.0,9279.0,147.4657,147.4935,147.3637,147.4193,9279.0
2021-04-14 13:50:00,159.04,159.06,158.23,158.32,18739.0,147.4564,147.4749,146.7054,146.7888,18739.0
2021-04-14 14:00:00,158.3,158.44,157.65,157.77,16740.0,146.7703,146.9001,146.1676,146.2789,16740.0
2021-04-14 14:10:00,157.74,158.28,157.7,158.28,15436.0,146.2511,146.7517,146.214,146.7517,15436.0
2021-04-14 14:20:00,158.33,158.63,158.33,158.57,11600.0,146.7981,147.0762,146.7981,147.0206,11600.0
2021-04-14 14:30:00,158.57,158.65,158.35,158.45,8812.0,147.0206,147.0948,146.8166,146.9094,8812.0
2021-04-14 14:40:00,158.48,158.7,158.35,158.41,13052.0,146.9372,147.1411,146.8166,146.8723,13052.0
2021-04-14 14:50:00,158.37,158.44,158.13,158.21,8943.0,146.8352,146.9001,146.6127,146.6868,8943.0
2021-04-14 15:00:00,158.19,158.33,157.98,157.99,17870.0,146.6683,146.7981,146.4736,146.4829,17870.0
2021-04-14 15:10:00,158.07,158.68,157.94,158.59,21149.0,146.557,147.1226,146.4365,147.0392,21149.0
2021-04-14 15:20:00,158.56,158.82,158.43,158.74,15513.0,147.0113,147.2524,146.8908,147.1782,15513.0
2021-04-14 15:30:00,158.74,158.91,158.52,158.62,30879.0,147.1782,147.3359,146.9743,147.067,30879.0
2021-04-14 15:40:00,158.67,158.68,158.31,158.32,31394.0,147.1133,147.1226,146.7796,146.7888,31394.0
2021-04-14 15:50:00,158.26,158.62,158.16,158.5,142355.0,146.7332,147.067,146.6405,146.9557,142355.0
2021-04-15 09:30:00,159.75,161.0,159.59,160.5,39792.0,148.1147,149.2736,147.9663,148.81,39792.0
2021-04-15 09:40:00,160.54,160.54,159.89,159.9,14965.0,148.8471,148.8471,148.2445,148.2537,14965.0
2021-04-15 09:50:00,159.82,159.9,159.27,159.51,23096.0,148.1796,148.2537,147.6696,147.8922,23096.0
2021-04-15 10:00:00,159.47,159.47,158.69,158.98,9701.0,147.8551,147.8551,147.1319,147.4008,9701.0
2021-04-15 10:10:00,158.98,159.36,158.98,159.23,14951.0,147.4008,147.7531,147.4008,147.6325,14951.0
2021-04-15 10:20:00,159.26,159.43,159.14,159.3,9980.0,147.6604,147.818,147.5491,147.6974,9980.0
2021-04-15 10:30:00,159.29,159.66,159.27,159.66,11669.0,147.6882,148.0312,147.6696,148.0312,11669.0
2021-04-15 10:40:00,159.83,160.32,159.83,160.06,36079.0,148.1888,148.6432,148.1888,148.4021,36079.0
2021-04-15 10:50:00,160.0,160.22,159.93,160.1,18352.0,148.3465,148.5504,148.2816,148.4392,18352.0
2021-04-15 11:00:00,160.16,160.38,160.1,160.33,13894.0,148.4948,148.6988,148.4392,148.6524,13894.0
2021-04-15 11:10:00,160.36,160.36,159.75,159.81,7661.0,148.6802,148.6802,148.1147,148.1703,7661.0
2021-04-15 11:20:00,159.82,159.88,159.59,159.59,7178.0,148.1796,148.2352,147.9663,147.9663,7178.0
2021-04-15 11:30:00,159.59,159.75,159.51,159.74,7317.0,147.9663,148.1147,147.8922,148.1054,7317.0
2021-04-15 11:40:00,159.69,160.02,159.69,159.97,12714.0,148.059,148.365,148.059,148.3187,12714.0
2021-04-15 11:50:00,160.02,160.22,159.83,159.9,7123.0,148.365,148.5504,148.1888,148.2537,7123.0
2021-04-15 12:00:00,159.91,160.1,159.75,160.06,7559.0,148.263,148.4392,148.1147,148.4021,7559.0
2021-04-15 12:10:00,160.17,160.32,160.15,160.24,5991.0,148.5041,148.6432,148.4855,148.569,5991.0
2021-04-15 12:20:00,160.28,160.54,160.23,160.53,9607.0,148.6061,148.8471,148.5597,148.8379,9607.0
2021-04-15 12:30:00,160.53,160.71,160.35,160.7,10742.0,148.8379,149.0048,148.671,148.9955,10742.0
2021-04-15 12:40:00,160.65,160.7,160.42,160.47,7441.0,148.9491,148.9955,148.7359,148.7822,7441.0
2021-04-15 12:50:00,160.48,160.6,160.31,160.36,7602.0,148.7915,148.9028,148.6339,148.6802,7602.0
2021-04-15 13:00:00,160.37,160.52,160.28,160.37,12045.0,148.6895,148.8286,148.6061,148.6895,12045.0
2021-04-15 13:10:00,160.37,160.62,160.36,160.62,18372.0,148.6895,148.9213,148.6802,148.9213,18372.0
2021-04-15 13:20:00,160.62,160.92,160.58,160.71,20220.0,148.9213,149.1995,148.8842,149.0048,20220.0
2021-04-15 13:30:00,160.75,160.95,160.71,160.84,43488.0,149.0418,149.2273,149.0048,149.1253,43488.0
2021-04-15 13:40:00,160.89,161.22,160.88,161.08,16738.0,149.1716,149.4776,149.1624,149.3478,16738.0
2021-04-15 13:50:00,161.1,161.13,160.84,161.1,9522.0,149.3663,149.3942,149.1253,149.3663,9522.0
2021-04-15 14:00:00,161.05,161.32,161.05,161.11,22749.0,149.32,149.5703,149.32,149.3756,22749.0
2021-04-15 14:10:00,161.15,161.25,160.97,161.15,11439.0,149.4127,149.5054,149.2458,149.4127,11439.0
2021-04-15 14:20:00,161.16,161.26,161.1,161.13,12948.0,149.422,149.5147,149.3663,149.3942,12948.0
2021-04-15 14:30:00,161.1,161.18,160.93,161.05,11392.0,149.3663,149.4405,149.2087,149.32,11392.0
2021-04-15 14:40:00,161.05,161.13,160.81,160.85,14081.0,149.32,149.3942,149.0975,149.1346,14081.0
2021-04-15 14:50:00,160.89,160.99,160.88,160.92,8719.0,149.1716,149.2644,149.1624,149.1995,8719.0
2021-04-15 15:00:00,161.0,161.01,160.72,160.75,11830.0,149.2736,149.2829,149.014,149.0418,11830.0
2021-04-15 15:10:00,160.74,160.75,160.39,160.51,21705.0,149.0326,149.0418,148.7081,148.8193,21705.0
2021-04-15 15:20:00,160.54,160.54,160.32,160.48,16521.0,148.8471,148.8471,148.6432,148.7915,16521.0
2021-04-15 15:30:00,160.48,160.93,160.46,160.9,28776.0,148.7915,149.2087,148.773,149.1809,28776.0
2021-04-15 15:40:00,160.88,160.9,160.61,160.78,27674.0,149.1624,149.1809,148.912,149.0697,27674.0
2021-04-15 15:50:00,160.82,160.98,160.38,160.82,150130.0,149.1067,149.2551,148.6988,149.1067,150130.0
2021-04-16 09:30:00,160.53,161.33,159.94,160.16,125595.0,148.8379,149.5796,148.2908,148.4948,125595.0
2021-04-16 09:40:00,160.21,160.74,160.0,160.74,18250.0,148.5412,149.0326,148.3465,149.0326,18250.0
2021-04-16 09:50:00,160.76,160.84,159.69,159.97,34470.0,149.0511,149.1253,148.059,148.3187,34470.0
2021-04-16 10:00:00,159.92,160.3,159.75,160.1,22543.0,148.2723,148.6246,148.1147,148.4392,22543.0
2021-04-16 10:10:00,160.07,160.54,160.05,160.16,12653.0,148.4114,148.8471,148.3928,148.4948,12653.0
2021-04-16 10:20:00,160.1,160.2,159.82,160.07,14759.0,148.4392,148.5319,148.1796,148.4114,14759.0
2021-04-16 10:30:00,160.11,160.11,159.64,159.78,13912.0,148.4485,148.4485,148.0127,148.1425,13912.0
2021-04-16 10:40:00,159.82,160.15,159.76,160.06,10667.0,148.1796,148.4855,148.1239,148.4021,10667.0
2021-04-16 10:50:00,160.0,160.05,159.56,159.56,11544.0,148.3465,148.3928,147.9385,147.9385,11544.0
2021-04-16 11:00:00,159.66,160.4,159.44,160.23,38837.0,148.0312,148.7173,147.8273,148.5597,38837.0
2021-04-16 11:10:00,160.15,160.19,159.72,159.81,9032.0,148.4855,148.5226,148.0869,148.1703,9032.0
2021-04-16 11:20:00,159.81,160.13,159.77,159.8,9210.0,148.1703,148.467,148.1332,148.161,9210.0
2021-04-16 11:30:00,159.84,160.09,159.8,159.94,8622.0,148.1981,148.4299,148.161,148.2908,8622.0
2021-04-16 11:40:00,159.95,160.04,159.81,159.88,9871.0,148.3001,148.3836,148.1703,148.2352,9871.0
2021-04-16 11:50:00,159.89,160.03,159.88,159.96,8771.0,148.2445,148.3743,148.2352,148.3094,8771.0
2021-04-16 12:00:00,160.03,160.29,159.93,160.08,20947.0,148.3743,148.6153,148.2816,148.4206,20947.0
2021-04-16 12:10:00,160.11,160.36,160.07,160.3,9862.0,148.4485,148.6802,148.4114,148.6246,9862.0
2021-04-16 12:20:00,160.26,160.32,160.1,160.1,6513.0,148.5875,148.6432,148.4392,148.4392,6513.0
2021-04-16 12:30:00,160.09,160.14,159.82,159.9,8356.0,148.4299,148.4763,148.1796,148.2537,8356.0
2021-04-16 12:40:00,159.89,159.97,159.75,159.77,17288.0,148.2445,148.3187,148.1147,148.1332,17288.0
2021-04-16 12:50:00,159.62,159.66,159.43,159.57,9701.0,147.9941,148.0312,147.818,147.9478,9701.0
2021-04-16 13:00:00,159.55,159.7,159.55,159.67,9465.0,147.9292,148.0683,147.9292,148.0405,9465.0
2021-04-16 13:10:00,159.69,159.84,159.59,159.75,7829.0,148.059,148.1981,147.9663,148.1147,7829.0
2021-04-16 13:20:00,159.71,159.77,159.59,159.61,8164.0,148.0776,148.1332,147.9663,147.9849,8164.0
2021-04-16 13:30:00,159.63,159.73,159.45,159.49,11224.0,148.0034,148.0961,147.8365,147.8736,11224.0
2021-04-16 13:40:00,159.52,159.53,159.44,159.44,10979.0,147.9014,147.9107,147.8273,147.8273,10979.0
2021-04-16 13:50:00,159.46,159.47,159.34,159.39,5085.0,147.8458,147.8551,147.7345,147.7809,5085.0
2021-04-16 14:00:00,159.4,159.71,159.35,159.66,8868.0,147.7902,148.0776,147.7438,148.0312,8868.0
2021-04-16 14:10:00,159.67,159.67,159.4,159.45,8979.0,148.0405,148.0405,147.7902,147.8365,8979.0
2021-04-16 14:20:00,159.42,159.45,159.31,159.44,10204.0,147.8087,147.8365,147.7067,147.8273,10204.0
2021-04-16 14:30:00,159.44,159.44,159.32,159.41,6879.0,147.8273,147.8273,147.716,147.7994,6879.0
2021-04-16 14:40:00,159.4,159.46,159.33,159.4,8092.0,147.7902,147.8458,147.7253,147.7902,8092.0
2021-04-16 14:50:00,159.4,159.44,159.28,159.37,14190.0,147.7902,147.8273,147.6789,147.7624,14190.0
2021-04-16 15:00:00,159.39,159.5,159.18,159.25,20402.0,147.7809,147.8829,147.5862,147.6511,20402.0
2021-04-16 15:10:00,159.24,159.34,159.14,159.33,24916.0,147.6418,147.7345,147.5491,147.7253,24916.0
2021-04-16 15:20:00,159.34,159.51,159.22,159.5,24121.0,147.7345,147.8922,147.6233,147.8829,24121.0
2021-04-16 15:30:00,159.52,159.56,159.35,159.56,30712.0,147.9014,147.9385,147.7438,147.9385,30712.0
2021-04-16 15:40:00,159.58,159.64,159.31,159.41,48969.0,147.9571,148.0127,147.7067,147.7994,48969.0
2021-04-16 15:50:00,159.43,159.63,159.35,159.56,205597.0,147.818,148.0034,147.7438,147.9385,205597.0
2021-04-19 09:30:00,158.48,159.0,158.11,158.68,53493.0,146.9372,147.4193,146.5941,147.1226,53493.0
2021-04-19 09:40:00,158.59,158.97,158.22,158.38,27160.0,147.0392,147.3915,146.6961,146.8445,27160.0
2021-04-19 09:50:00,158.48,158.84,158.22,158.38,34913.0,146.9372,147.271,146.6961,146.8445,34913.0
2021-04-19 10:00:00,158.31,158.4,157.36,157.51,25313.0,146.7796,146.863,145.8987,146.0378,25313.0
2021-04-19 10:10:00,157.44,157.48,157.01,157.27,69642.0,145.9729,146.01,145.5742,145.8153,69642.0
2021-04-19 10:20:00,157.25,157.64,157.25,157.5,18342.0,145.7968,146.1584,145.7968,146.0286,18342.0
2021-04-19 10:30:00,157.35,157.46,157.16,157.32,18144.0,145.8895,145.9915,145.7133,145.8617,18144.0
2021-04-19 10:40:00,157.35,157.35,156.37,156.56,40150.0,145.8895,145.8895,144.9809,145.157,40150.0
2021-04-19 10:50:00,156.51,157.11,156.51,156.97,19251.0,145.1107,145.667,145.1107,145.5372,19251.0
2021-04-19 11:00:00,156.97,157.12,156.65,156.89,26187.0,145.5372,145.6762,145.2405,145.463,26187.0
2021-04-19 11:10:00,156.81,157.24,156.42,157.24,34467.0,145.3888,145.7875,145.0272,145.7875,34467.0
2021-04-19 11:20:00,157.27,157.29,156.75,156.96,20500.0,145.8153,145.8338,145.3332,145.5279,20500.0
2021-04-19 11:30:00,156.93,156.94,156.36,156.65,52366.0,145.5001,145.5093,144.9716,145.2405,52366.0
2021-04-19 11:40:00,156.72,156.89,156.11,156.34,18237.0,145.3054,145.463,144.7398,144.953,18237.0
2021-04-19 11:50:00,156.39,156.9,156.39,156.53,15552.0,144.9994,145.4723,144.9994,145.1292,15552.0
2021-04-19 12:00:00,156.53,156.66,156.1,156.6,16598.0,145.1292,145.2497,144.7305,145.1941,16598.0
2021-04-19 12:10:00,156.62,157.04,156.62,156.89,38140.0,145.2126,145.6021,145.2126,145.463,38140.0
2021-04-19 12:20:00,156.94,157.05,156.3,156.41,25669.0,145.5093,145.6113,144.916,145.0179,25669.0
2021-04-19 12:30:00,156.36,156.42,156.02,156.02,72792.0,144.9716,145.0272,144.6563,144.6563,72792.0
2021-04-19 12:40:00,156.05,156.05,155.7,155.9,28036.0,144.6842,144.6842,144.3597,144.5451,28036.0
2021-04-19 12:50:00,155.84,156.21,155.77,156.05,22206.0,144.4895,144.8325,144.4246,144.6842,22206.0
2021-04-19 13:00:00,156.02,156.51,156.0,156.33,16409.0,144.6563,145.1107,144.6378,144.9438,16409.0
2021-04-19 13:10:00,156.3,156.87,156.3,156.87,28110.0,144.916,145.4444,144.916,145.4444,28110.0
2021-04-19 13:20:00,156.87,156.98,156.45,156.55,20481.0,145.4444,145.5464,145.055,145.1477,20481.0
2021-04-19 13:30:00,156.59,156.85,156.4,156.76,18688.0,145.1848,145.4259,145.0087,145.3424,18688.0
2021-04-19 13:40:00,156.77,156.81,156.35,156.41,14893.0,145.3517,145.3888,144.9623,145.0179,14893.0
2021-04-19 13:50:00,156.41,156.41,156.01,156.11,30221.0,145.0179,145.0179,144.6471,144.7398,30221.0
2021-04-19 14:00:00,156.09,156.3,155.9,155.96,30724.0,144.7212,144.916,144.5451,144.6007,30724.0
2021-04-19 14:10:00,155.97,156.54,155.96,156.4,24945.0,144.61,145.1385,144.6007,145.0087,24945.0
2021-04-19 14:20:00,156.46,156.69,156.34,156.63,14746.0,145.0643,145.2775,144.953,145.2219,14746.0
2021-04-19 14:30:00,156.58,156.64,156.19,156.31,18581.0,145.1756,145.2312,144.814,144.9252,18581.0
2021-04-19 14:40:00,156.27,156.92,156.25,156.86,30357.0,144.8881,145.4908,144.8696,145.4352,30357.0
2021-04-19 14:50:00,156.86,156.94,156.62,156.67,27920.0,145.4352,145.5093,145.2126,145.259,27920.0
2021-04-19 15:00:00,156.68,156.75,156.5,156.53,19750.0,145.2683,145.3332,145.1014,145.1292,19750.0
2021-04-19 15:10:00,156.53,156.56,156.14,156.25,30681.0,145.1292,145.157,144.7676,144.8696,30681.0
2021-04-19 15:20:00,156.25,156.32,156.05,156.26,41274.0,144.8696,144.9345,144.6842,144.8789,41274.0
2021-04-19 15:30:00,156.22,156.33,156.04,156.24,41123.0,144.8418,144.9438,144.6749,144.8603,41123.0
2021-04-19 15:40:00,156.23,156.45,156.17,156.18,59598.0,144.8511,145.055,144.7954,144.8047,59598.0
2021-04-19 15:50:00,156.15,157.0,155.93,156.96,193269.0,144.7769,145.565,144.5729,145.5279,193269.0
2021-04-20 09:30:00,154.9,156.1,154.86,155.25,72866.0,143.6179,144.7305,143.5808,143.9424,72866.0
2021-04-20 09:40:00,155.31,155.77,155.12,155.68,24127.0,143.9981,144.4246,143.8219,144.3411,24127.0
2021-04-20 09:50:00,155.72,156.26,155.41,155.98,26448.0,144.3782,144.8789,144.0908,144.6193,26448.0
2021-04-20 10:00:00,155.92,156.26,155.51,155.7,26713.0,144.5636,144.8789,144.1835,144.3597,26713.0
2021-04-20 10:10:00,155.71,156.16,155.54,155.73,34604.0,144.3689,144.7861,144.2113,144.3875,34604.0
2021-04-20 10:20:00,155.69,155.77,155.45,155.66,14198.0,144.3504,144.4246,144.1279,144.3226,14198.0
2021-04-20 10:30:00,155.38,155.45,154.97,155.08,25171.0,144.063,144.1279,143.6828,143.7848,25171.0
2021-04-20 10:40:00,155.05,155.07,154.35,154.46,53049.0,143.757,143.7755,143.108,143.21,53049.0
2021-04-20 10:50:00,154.43,154.6,153.96,154.43,29017.0,143.1822,143.3398,142.7464,143.1822,29017.0
2021-04-20 11:00:00,154.41,154.81,154.36,154.59,23628.0,143.1636,143.5345,143.1173,143.3305,23628.0
2021-04-20 11:10:00,154.74,154.75,153.85,153.94,22904.0,143.4696,143.4788,142.6444,142.7278,22904.0
2021-04-20 11:20:00,153.96,154.21,153.69,153.99,55611.0,142.7464,142.9782,142.4961,142.7742,55611.0
2021-04-20 11:30:00,153.95,154.08,153.57,154.04,26742.0,142.7371,142.8576,142.3848,142.8206,26742.0
2021-04-20 11:40:00,154.09,154.78,153.91,154.75,32469.0,142.8669,143.5067,142.7,143.4788,32469.0
2021-04-20 11:50:00,154.75,154.79,154.45,154.7,29158.0,143.4788,143.5159,143.2007,143.4325,29158.0
2021-04-20 12:00:00,154.67,154.88,154.4,154.67,15414.0,143.4047,143.5994,143.1543,143.4047,15414.0
2021-04-20 12:10:00,154.65,155.1,154.65,154.97,13721.0,143.3861,143.8034,143.3861,143.6828,13721.0
2021-04-20 12:20:00,154.98,155.01,154.82,154.87,21378.0,143.6921,143.7199,143.5437,143.5901,21378.0
2021-04-20 12:30:00,154.85,154.95,154.57,154.78,18220.0,143.5716,143.6643,143.312,143.5067,18220.0
2021-04-20 12:40:00,154.76,154.76,154.35,154.37,18130.0,143.4881,143.4881,143.108,143.1265,18130.0
2021-04-20 12:50:00,154.4,154.64,154.15,154.47,28328.0,143.1543,143.3769,142.9225,143.2192,28328.0
2021-04-20 13:00:00,154.45,154.64,154.35,154.56,27828.0,143.2007,143.3769,143.108,143.3027,27828.0
2021-04-20 13:10:00,154.56,154.82,154.53,154.78,19867.0,143.3027,143.5437,143.2749,143.5067,19867.0
2021-04-20 13:20:00,154.75,154.75,154.27,154.36,16636.0,143.4788,143.4788,143.0338,143.1173,16636.0
2021-04-20 13:30:00,154.29,154.64,154.27,154.51,21163.0,143.0524,143.3769,143.0338,143.2563,21163.0
2021-04-20 13:40:00,154.5,154.57,154.34,154.47,22883.0,143.2471,143.312,143.0987,143.2192,22883.0
2021-04-20 13:50:00,154.48,154.67,154.42,154.52,30261.0,143.2285,143.4047,143.1729,143.2656,30261.0
2021-04-20 14:00:00,154.51,154.72,154.39,154.72,19471.0,143.2563,143.451,143.1451,143.451,19471.0
2021-04-20 14:10:00,154.69,154.77,154.58,154.64,18547.0,143.4232,143.4974,143.3212,143.3769,18547.0
2021-04-20 14:20:00,154.64,154.82,154.44,154.44,17033.0,143.3769,143.5437,143.1914,143.1914,17033.0
2021-04-20 14:30:00,154.44,154.56,154.22,154.37,28373.0,143.1914,143.3027,142.9874,143.1265,28373.0
2021-04-20 14:40:00,154.39,154.76,154.31,154.72,30770.0,143.1451,143.4881,143.0709,143.451,30770.0
2021-04-20 14:50:00,154.72,154.76,154.27,154.42,21830.0,143.451,143.4881,143.0338,143.1729,21830.0
2021-04-20 15:00:00,154.4,154.83,154.4,154.83,33438.0,143.1543,143.553,143.1543,143.553,33438.0
2021-04-20 15:10:00,154.85,154.88,154.48,154.5,38704.0,143.5716,143.5994,143.2285,143.2471,38704.0
2021-04-20 15:20:00,154.5,154.66,154.43,154.62,26244.0,143.2471,143.3954,143.1822,143.3583,26244.0
2021-04-20 15:30:00,154.62,154.73,154.48,154.66,27952.0,143.3583,143.4603,143.2285,143.3954,27952.0
2021-04-20 15:40:00,154.66,155.08,154.64,154.8,52795.0,143.3954,143.7848,143.3769,143.5252,52795.0
2021-04-20 15:50:00,154.79,154.84,154.45,154.46,143327.0,143.5159,143.5623,143.2007,143.21,143327.0
2021-04-21 09:30:00,155.49,155.49,154.12,154.86,77618.0,144.1649,144.1649,142.8947,143.5808,77618.0
2021-04-21 09:40:00,154.83,156.39,154.73,156.3,54927.0,143.553,144.9994,143.4603,144.916,54927.0
2021-04-21 09:50:00,156.41,156.53,155.43,155.68,41122.0,145.0179,145.1292,144.1093,144.3411,41122.0
2021-04-21 10:00:00,155.72,155.86,155.45,155.64,26557.0,144.3782,144.508,144.1279,144.304,26557.0
2021-04-21 10:10:00,155.65,156.14,155.54,155.71,25496.0,144.3133,144.7676,144.2113,144.3689,25496.0
2021-04-21 10:20:00,155.68,156.04,155.59,155.97,43127.0,144.3411,144.6749,144.2577,144.61,43127.0
2021-04-21 10:30:00,155.88,155.92,155.55,155.71,13477.0,144.5265,144.5636,144.2206,144.3689,13477.0
2021-04-21 10:40:00,155.7,156.23,155.7,156.08,17514.0,144.3597,144.8511,144.3597,144.712,17514.0
2021-04-21 10:50:00,156.06,156.29,155.7,156.29,15806.0,144.6934,144.9067,144.3597,144.9067,15806.0
2021-04-21 11:00:00,156.32,156.51,155.96,156.17,23799.0,144.9345,145.1107,144.6007,144.7954,23799.0
2021-04-21 11:10:00,156.15,156.49,156.07,156.43,18191.0,144.7769,145.0921,144.7027,145.0365,18191.0
2021-04-21 11:20:00,156.45,156.52,156.09,156.19,23676.0,145.055,145.1199,144.7212,144.814,23676.0
2021-04-21 11:30:00,156.18,156.45,156.17,156.31,22883.0,144.8047,145.055,144.7954,144.9252,22883.0
2021-04-21 11:40:00,156.34,156.66,156.34,156.51,24378.0,144.953,145.2497,144.953,145.1107,24378.0
2021-04-21 11:50:00,156.49,156.77,156.4,156.71,39248.0,145.0921,145.3517,145.0087,145.2961,39248.0
2021-04-21 12:00:00,156.75,156.78,156.53,156.6,40976.0,145.3332,145.361,145.1292,145.1941,40976.0
2021-04-21 12:10:00,156.57,156.63,156.35,156.36,19599.0,145.1663,145.2219,144.9623,144.9716,19599.0
2021-04-21 12:20:00,156.39,156.74,156.34,156.72,20086.0,144.9994,145.3239,144.953,145.3054,20086.0
2021-04-21 12:30:00,156.73,157.1,156.7,157.1,24681.0,145.3146,145.6577,145.2868,145.6577,24681.0
2021-04-21 12:40:00,157.07,157.2,157.02,157.02,16004.0,145.6299,145.7504,145.5835,145.5835,16004.0
2021-04-21 12:50:00,157.01,157.24,156.94,157.06,15422.0,145.5742,145.7875,145.5093,145.6206,15422.0
2021-04-21 13:00:00,157.01,157.31,157.0,157.19,22224.0,145.5742,145.8524,145.565,145.7411,22224.0
2021-04-21 13:10:00,157.23,157.32,157.13,157.29,23714.0,145.7782,145.8617,145.6855,145.8338,23714.0
2021-04-21 13:20:00,157.3,157.36,157.01,157.12,23825.0,145.8431,145.8987,145.5742,145.6762,23825.0
2021-04-21 13:30:00,157.1,157.26,157.07,157.17,17120.0,145.6577,145.806,145.6299,145.7226,17120.0
2021-04-21 13:40:00,157.18,157.2,157.04,157.06,12225.0,145.7319,145.7504,145.6021,145.6206,12225.0
2021-04-21 13:50:00,157.03,157.15,156.98,157.12,18191.0,145.5928,145.704,145.5464,145.6762,18191.0
2021-04-21 14:00:00,157.11,157.41,157.08,157.4,19362.0,145.667,145.9451,145.6391,145.9358,19362.0
2021-04-21 14:10:00,157.38,157.49,157.27,157.45,20007.0,145.9173,146.0193,145.8153,145.9822,20007.0
2021-04-21 14:20:00,157.49,157.5,157.18,157.27,12662.0,146.0193,146.0286,145.7319,145.8153,12662.0
2021-04-21 14:30:00,157.27,157.52,157.27,157.43,17984.0,145.8153,146.0471,145.8153,145.9636,17984.0
2021-04-21 14:40:00,157.4,157.49,157.26,157.28,27984.0,145.9358,146.0193,145.806,145.8246,27984.0
2021-04-21 14:50:00,157.27,157.47,157.23,157.39,15205.0,145.8153,146.0007,145.7782,145.9266,15205.0
2021-04-21 15:00:00,157.35,157.37,157.18,157.34,22848.0,145.8895,145.908,145.7319,145.8802,22848.0
2021-04-21 15:10:00,157.36,157.45,157.28,157.41,44299.0,145.8987,145.9822,145.8246,145.9451,44299.0
2021-04-21 15:20:00,157.43,157.76,157.41,157.49,51226.0,145.9636,146.2696,145.9451,146.0193,51226.0
2021-04-21 15:30:00,157.49,157.91,157.45,157.68,60143.0,146.0193,146.4087,145.9822,146.1954,60143.0
2021-04-21 15:40:00,157.68,158.0,157.65,157.91,63151.0,146.1954,146.4921,146.1676,146.4087,63151.0
2021-04-21 15:50:00,157.92,158.34,157.71,158.29,315988.0,146.418,146.8074,146.2233,146.761,315988.0
2021-04-22 09:30:00,157.27,157.66,156.73,157.26,94509.0,145.8153,146.1769,145.3146,145.806,94509.0
2021-04-22 09:40:00,157.23,157.33,156.5,156.76,34585.0,145.7782,145.8709,145.1014,145.3424,34585.0
2021-04-22 09:50:00,156.76,157.0,156.28,156.85,28830.0,145.3424,145.565,144.8974,145.4259,28830.0
2021-04-22 10:00:00,156.81,157.09,156.38,156.99,37642.0,145.3888,145.6484,144.9901,145.5557,37642.0
2021-04-22 10:10:00,157.0,157.16,156.71,156.78,18461.0,145.565,145.7133,145.2961,145.361,18461.0
2021-04-22 10:20:00,156.62,156.96,156.33,156.79,35675.0,145.2126,145.5279,144.9438,145.3703,35675.0
2021-04-22 10:30:00,156.72,157.8,156.72,157.75,42057.0,145.3054,146.3067,145.3054,146.2603,42057.0
2021-04-22 10:40:00,157.75,157.86,157.63,157.66,18750.0,146.2603,146.3623,146.1491,146.1769,18750.0
2021-04-22 10:50:00,157.64,157.97,157.59,157.77,13622.0,146.1584,146.4643,146.112,146.2789,13622.0
2021-04-22 11:00:00,157.81,157.89,157.47,157.66,17596.0,146.316,146.3901,146.0007,146.1769,17596.0
2021-04-22 11:10:00,157.62,157.71,157.49,157.58,20272.0,146.1398,146.2233,146.0193,146.1027,20272.0
2021-04-22 11:20:00,157.61,158.0,157.61,157.75,12891.0,146.1305,146.4921,146.1305,146.2603,12891.0
2021-04-22 11:30:00,157.63,158.13,157.53,157.87,10870.0,146.1491,146.6127,146.0564,146.3716,10870.0
2021-04-22 11:40:00,157.9,158.01,157.76,157.8,7238.0,146.3994,146.5014,146.2696,146.3067,7238.0
2021-04-22 11:50:00,157.82,157.89,157.49,157.57,12841.0,146.3252,146.3901,146.0193,146.0935,12841.0
2021-04-22 12:00:00,157.58,157.58,157.35,157.37,7346.0,146.1027,146.1027,145.8895,145.908,7346.0
2021-04-22 12:10:00,157.4,157.54,157.24,157.51,11120.0,145.9358,146.0656,145.7875,146.0378,11120.0
2021-04-22 12:20:00,157.49,157.65,157.48,157.52,5985.0,146.0193,146.1676,146.01,146.0471,5985.0
2021-04-22 12:30:00,157.49,157.69,157.49,157.54,46230.0,146.0193,146.2047,146.0193,146.0656,46230.0
2021-04-22 12:40:00,157.57,157.66,157.44,157.59,11436.0,146.0935,146.1769,145.9729,146.112,11436.0
2021-04-22 12:50:00,157.65,157.76,157.54,157.72,9993.0,146.1676,146.2696,146.0656,146.2325,9993.0
2021-04-22 13:00:00,157.67,157.67,156.63,156.93,24431.0,146.1862,146.1862,145.2219,145.5001,24431.0
2021-04-22 13:10:00,156.82,156.85,155.73,155.73,23432.0,145.3981,145.4259,144.3875,144.3875,23432.0
2021-04-22 13:20:00,155.74,156.81,155.7,156.81,20396.0,144.3967,145.3888,144.3597,145.3888,20396.0
2021-04-22 13:30:00,156.85,156.88,156.37,156.44,24639.0,145.4259,145.4537,144.9809,145.0458,24639.0
2021-04-22 13:40:00,156.34,156.34,155.4,155.61,22972.0,144.953,144.953,144.0815,144.2762,22972.0
2021-04-22 13:50:00,155.58,155.7,155.27,155.37,22260.0,144.2484,144.3597,143.961,144.0537,22260.0
2021-04-22 14:00:00,155.32,155.82,154.91,155.75,23922.0,144.0073,144.4709,143.6272,144.406,23922.0
2021-04-22 14:10:00,155.68,155.72,155.11,155.22,30691.0,144.3411,144.3782,143.8126,143.9146,30691.0
2021-04-22 14:20:00,155.2,155.35,155.05,155.27,71963.0,143.8961,144.0351,143.757,143.961,71963.0
2021-04-22 14:30:00,155.23,155.8,155.21,155.62,21435.0,143.9239,144.4524,143.9053,144.2855,21435.0
2021-04-22 14:40:00,155.65,155.94,155.55,155.69,17949.0,144.3133,144.5822,144.2206,144.3504,17949.0
2021-04-22 14:50:00,155.73,155.91,155.43,155.81,25295.0,144.3875,144.5544,144.1093,144.4616,25295.0
2021-04-22 15:00:00,155.8,156.08,155.47,155.5,20616.0,144.4524,144.712,144.1464,144.1742,20616.0
2021-04-22 15:10:00,155.53,155.79,155.36,155.52,24471.0,144.202,144.4431,144.0444,144.1928,24471.0
2021-04-22 15:20:00,155.51,155.57,155.34,155.44,21472.0,144.1835,144.2391,144.0259,144.1186,21472.0
2021-04-22 15:30:00,155.41,155.8,155.39,155.6,28367.0,144.0908,144.4524,144.0722,144.2669,28367.0
2021-04-22 15:40:00,155.65,156.05,155.54,155.58,57648.0,144.3133,144.6842,144.2113,144.2484,57648.0
2021-04-22 15:50:00,155.65,155.91,155.22,155.29,270013.0,144.3133,144.5544,143.9146,143.9795,270013.0
2021-04-23 09:30:00,156.89,157.75,156.11,157.45,41085.0,145.463,146.2603,144.7398,145.9822,41085.0
2021-04-23 09:40:00,157.53,158.12,157.16,158.12,59018.0,146.0564,146.6034,145.7133,146.6034,59018.0
2021-04-23 09:50:00,158.12,158.29,157.86,158.05,44075.0,146.6034,146.761,146.3623,146.5385,44075.0
2021-04-23 10:00:00,157.98,158.5,157.94,158.46,30310.0,146.4736,146.9557,146.4365,146.9186,30310.0
2021-04-23 10:10:00,158.56,158.68,158.28,158.38,16421.0,147.0113,147.1226,146.7517,146.8445,16421.0
2021-04-23 10:20:00,158.39,158.63,158.31,158.53,15671.0,146.8537,147.0762,146.7796,146.9835,15671.0
2021-04-23 10:30:00,158.56,159.0,158.45,158.68,45829.0,147.0113,147.4193,146.9094,147.1226,45829.0
2021-04-23 10:40:00,158.65,158.89,158.25,158.86,31718.0,147.0948,147.3173,146.7239,147.2895,31718.0
2021-04-23 10:50:00,158.81,159.05,158.67,158.97,23441.0,147.2431,147.4657,147.1133,147.3915,23441.0
2021-04-23 11:00:00,158.96,159.14,158.77,158.84,24177.0,147.3822,147.5491,147.2061,147.271,24177.0
2021-04-23 11:10:00,158.84,159.16,158.72,159.13,27898.0,147.271,147.5676,147.1597,147.5398,27898.0
2021-04-23 11:20:00,159.14,159.38,158.98,159.08,28530.0,147.5491,147.7716,147.4008,147.4935,28530.0
2021-04-23 11:30:00,159.05,159.19,158.87,159.07,84218.0,147.4657,147.5955,147.2988,147.4842,84218.0
2021-04-23 11:40:00,159.0,159.08,158.62,158.89,40893.0,147.4193,147.4935,147.067,147.3173,40893.0
2021-04-23 11:50:00,158.87,158.92,158.69,158.7,19637.0,147.2988,147.3451,147.1319,147.1411,19637.0
2021-04-23 12:00:00,158.7,158.93,158.53,158.88,86309.0,147.1411,147.3544,146.9835,147.308,86309.0
2021-04-23 12:10:00,158.86,158.86,158.56,158.68,11835.0,147.2895,147.2895,147.0113,147.1226,11835.0
2021-04-23 12:20:00,158.75,158.97,158.62,158.62,15640.0,147.1875,147.3915,147.067,147.067,15640.0
2021-04-23 12:30:00,158.67,158.9,158.63,158.67,15305.0,147.1133,147.3266,147.0762,147.1133,15305.0
2021-04-23 12:40:00,158.67,158.89,158.66,158.85,31056.0,147.1133,147.3173,147.1041,147.2802,31056.0
2021-04-23 12:50:00,158.88,159.26,158.86,159.26,34659.0,147.308,147.6604,147.2895,147.6604,34659.0
2021-04-23 13:00:00,159.22,159.38,159.1,159.33,19543.0,147.6233,147.7716,147.512,147.7253,19543.0
2021-04-23 13:10:00,159.36,159.45,159.06,159.09,16020.0,147.7531,147.8365,147.4749,147.5027,16020.0
2021-04-23 13:20:00,159.05,159.25,159.0,159.23,16755.0,147.4657,147.6511,147.4193,147.6325,16755.0
2021-04-23 13:30:00,159.21,159.62,159.2,159.62,59680.0,147.614,147.9941,147.6047,147.9941,59680.0
2021-04-23 13:40:00,159.62,159.72,159.27,159.27,41659.0,147.9941,148.0869,147.6696,147.6696,41659.0
2021-04-23 13:50:00,159.31,159.33,159.14,159.14,24662.0,147.7067,147.7253,147.5491,147.5491,24662.0
2021-04-23 14:00:00,159.22,159.34,159.14,159.15,15855.0,147.6233,147.7345,147.5491,147.5584,15855.0
2021-04-23 14:10:00,159.16,159.32,158.94,158.99,17658.0,147.5676,147.716,147.3637,147.41,17658.0
2021-04-23 14:20:00,159.02,159.2,158.97,159.09,16710.0,147.4378,147.6047,147.3915,147.5027,16710.0
2021-04-23 14:30:00,159.04,159.16,158.9,158.92,45661.0,147.4564,147.5676,147.3266,147.3451,45661.0
2021-04-23 14:40:00,158.91,159.33,158.91,159.3,25470.0,147.3359,147.7253,147.3359,147.6974,25470.0
2021-04-23 14:50:00,159.28,159.54,159.22,159.48,30441.0,147.6789,147.92,147.6233,147.8643,30441.0
2021-04-23 15:00:00,159.47,159.6,159.29,159.48,31130.0,147.8551,147.9756,147.6882,147.8643,31130.0
2021-04-23 15:10:00,159.49,159.66,159.47,159.47,29988.0,147.8736,148.0312,147.8551,147.8551,29988.0
2021-04-23 15:20:00,159.47,159.79,159.45,159.61,34348.0,147.8551,148.1518,147.8365,147.9849,34348.0
2021-04-23 15:30:00,159.63,159.97,159.61,159.88,52703.0,148.0034,148.3187,147.9849,148.2352,52703.0
2021-04-23 15:40:00,159.87,159.93,159.19,159.19,52914.0,148.2259,148.2816,147.5955,147.5955,52914.0
2021-04-23 15:50:00,159.25,159.26,158.77,159.04,195042.0,147.6511,147.6604,147.2061,147.4564,195042.0
2021-04-26 09:30:00,158.71,159.67,158.27,159.6,72465.0,147.1504,148.0405,146.7425,147.9756,72465.0
2021-04-26 09:40:00,159.59,160.37,159.51,160.16,24035.0,147.9663,148.6895,147.8922,148.4948,24035.0
2021-04-26 09:50:00,160.07,160.63,159.62,160.49,32584.0,148.4114,148.9306,147.9941,148.8008,32584.0
2021-04-26 10:00:00,160.49,160.81,160.46,160.73,19633.0,148.8008,149.0975,148.773,149.0233,19633.0
2021-04-26 10:10:00,160.65,160.87,160.48,160.81,24770.0,148.9491,149.1531,148.7915,149.0975,24770.0
2021-04-26 10:20:00,160.79,160.79,160.4,160.47,12951.0,149.0789,149.0789,148.7173,148.7822,12951.0
2021-04-26 10:30:00,160.48,160.72,160.37,160.61,17171.0,148.7915,149.014,148.6895,148.912,17171.0
2021-04-26 10:40:00,160.62,160.82,160.57,160.64,17386.0,148.9213,149.1067,148.8749,148.9399,17386.0
2021-04-26 10:50:00,160.59,160.75,160.43,160.58,12856.0,148.8935,149.0418,148.7451,148.8842,12856.0
2021-04-26 11:00:00,160.59,160.95,160.49,160.95,30248.0,148.8935,149.2273,148.8008,149.2273,30248.0
2021-04-26 11:10:00,160.94,161.36,160.83,161.26,35765.0,149.218,149.6074,149.116,149.5147,35765.0
2021-04-26 11:20:00,161.21,161.21,160.7,160.74,11738.0,149.4683,149.4683,148.9955,149.0326,11738.0
2021-04-26 11:30:00,160.72,160.83,160.59,160.7,8291.0,149.014,149.116,148.8935,148.9955,8291.0
2021-04-26 11:40:00,160.7,160.95,160.65,160.89,35078.0,148.9955,149.2273,148.9491,149.1716,35078.0
2021-04-26 11:50:00,160.93,161.25,160.91,161.18,29866.0,149.2087,149.5054,149.1902,149.4405,29866.0
2021-04-26 12:00:00,161.17,161.18,160.78,160.9,29517.0,149.4312,149.4405,149.0697,149.1809,29517.0
2021-04-26 12:10:00,160.94,161.38,160.94,161.38,44594.0,149.218,149.626,149.218,149.626,44594.0
2021-04-26 12:20:00,161.37,161.67,161.19,161.31,141686.0,149.6167,149.8948,149.4498,149.5611,141686.0
2021-04-26 12:30:00,161.32,161.67,161.32,161.66,51090.0,149.5703,149.8948,149.5703,149.8856,51090.0
2021-04-26 12:40:00,161.65,161.9,161.65,161.73,34667.0,149.8763,150.1081,149.8763,149.9505,34667.0
2021-04-26 12:50:00,161.71,161.76,161.6,161.76,29649.0,149.9319,149.9783,149.8299,149.9783,29649.0
2021-04-26 13:00:00,161.75,161.77,161.59,161.65,18479.0,149.969,149.9875,149.8207,149.8763,18479.0
2021-04-26 13:10:00,161.62,161.82,161.59,161.6,34943.0,149.8485,150.0339,149.8207,149.8299,34943.0
2021-04-26 13:20:00,161.58,161.76,161.2,161.21,29910.0,149.8114,149.9783,149.4591,149.4683,29910.0
2021-04-26 13:30:00,161.21,161.26,160.95,161.0,17921.0,149.4683,149.5147,149.2273,149.2736,17921.0
2021-04-26 13:40:00,160.96,161.17,160.96,160.99,29061.0,149.2365,149.4312,149.2365,149.2644,29061.0
2021-04-26 13:50:00,161.0,161.04,160.76,160.82,71066.0,149.2736,149.3107,149.0511,149.1067,71066.0
2021-04-26 14:00:00,160.81,161.03,160.77,160.81,22975.0,149.0975,149.3014,149.0604,149.0975,22975.0
2021-04-26 14:10:00,160.81,160.82,160.58,160.69,29618.0,149.0975,149.1067,148.8842,148.9862,29618.0
2021-04-26 14:20:00,160.69,160.92,160.65,160.9,22826.0,148.9862,149.1995,148.9491,149.1809,22826.0
2021-04-26 14:30:00,160.89,160.89,160.53,160.6,45368.0,149.1716,149.1716,148.8379,148.9028,45368.0
2021-04-26 14:40:00,160.7,160.94,160.66,160.9,21620.0,148.9955,149.218,148.9584,149.1809,21620.0
2021-04-26 14:50:00,160.89,160.92,160.62,160.8,28918.0,149.1716,149.1995,148.9213,149.0882,28918.0
2021-04-26 15:00:00,160.81,160.87,160.62,160.76,36816.0,149.0975,149.1531,148.9213,149.0511,36816.0
2021-04-26 15:10:00,160.77,160.81,160.51,160.77,33590.0,149.0604,149.0975,148.8193,149.0604,33590.0
2021-04-26 15:20:00,160.77,160.9,160.28,160.3,55279.0,149.0604,149.1809,148.6061,148.6246,55279.0
2021-04-26 15:30:00,160.26,160.67,160.16,160.6,39382.0,148.5875,148.9677,148.4948,148.9028,39382.0
2021-04-26 15:40:00,160.59,160.72,160.3,160.32,56197.0,148.8935,149.014,148.6246,148.6432,56197.0
2021-04-26 15:50:00,160.28,160.66,160.22,160.64,119607.0,148.6061,148.9584,148.5504,148.9399,119607.0
2021-04-27 09:30:00,161.34,161.92,160.99,161.75,64671.0,149.5889,150.1266,149.2644,149.969,64671.0
2021-04-27 09:40:00,161.79,161.88,161.26,161.47,67456.0,150.0061,150.0895,149.5147,149.7094,67456.0
2021-04-27 09:50:00,161.4,161.44,160.79,160.83,50261.0,149.6445,149.6816,149.0789,149.116,50261.0
2021-04-27 10:00:00,160.78,160.96,160.06,160.12,32097.0,149.0697,149.2365,148.4021,148.4577,32097.0
2021-04-27 10:10:00,160.2,160.45,159.76,159.83,23479.0,148.5319,148.7637,148.1239,148.1888,23479.0
2021-04-27 10:20:00,159.81,159.99,159.56,159.95,19022.0,148.1703,148.3372,147.9385,148.3001,19022.0
2021-04-27 10:30:00,159.89,160.15,159.64,159.75,30249.0,148.2445,148.4855,148.0127,148.1147,30249.0
2021-04-27 10:40:00,159.62,160.34,159.54,160.3,15520.0,147.9941,148.6617,147.92,148.6246,15520.0
2021-04-27 10:50:00,160.28,160.29,159.86,160.02,35698.0,148.6061,148.6153,148.2167,148.365,35698.0
2021-04-27 11:00:00,160.0,160.1,159.75,159.96,13073.0,148.3465,148.4392,148.1147,148.3094,13073.0
2021-04-27 11:10:00,159.94,160.17,159.81,159.92,17284.0,148.2908,148.5041,148.1703,148.2723,17284.0
2021-04-27 11:20:00,159.93,160.07,159.81,159.96,22004.0,148.2816,148.4114,148.1703,148.3094,22004.0
2021-04-27 11:30:00,159.97,160.0,159.72,159.92,28610.0,148.3187,148.3465,148.0869,148.2723,28610.0
2021-04-27 11:40:00,159.93,159.93,159.61,159.66,12056.0,148.2816,148.2816,147.9849,148.0312,12056.0
2021-04-27 11:50:00,159.61,160.26,159.61,160.04,21859.0,147.9849,148.5875,147.9849,148.3836,21859.0
2021-04-27 12:00:00,160.07,160.27,160.07,160.23,12299.0,148.4114,148.5968,148.4114,148.5597,12299.0
2021-04-27 12:10:00,160.2,160.31,160.1,160.22,25893.0,148.5319,148.6339,148.4392,148.5504,25893.0
2021-04-27 12:20:00,160.23,160.45,160.13,160.39,25439.0,148.5597,148.7637,148.467,148.7081,25439.0
2021-04-27 12:30:00,160.39,160.39,160.09,160.32,8693.0,148.7081,148.7081,148.4299,148.6432,8693.0
2021-04-27 12:40:00,160.32,160.32,160.12,160.25,9653.0,148.6432,148.6432,148.4577,148.5783,9653.0
2021-04-27 12:50:00,160.23,160.25,159.82,159.9,13663.0,148.5597,148.5783,148.1796,148.2537,13663.0
2021-04-27 13:00:00,159.87,160.07,159.81,160.02,10293.0,148.2259,148.4114,148.1703,148.365,10293.0
2021-04-27 13:10:00,159.99,160.01,159.79,159.81,7926.0,148.3372,148.3557,148.1518,148.1703,7926.0
2021-04-27 13:20:00,159.83,159.91,159.7,159.75,10329.0,148.1888,148.263,148.0683,148.1147,10329.0
2021-04-27 13:30:00,159.74,160.08,159.71,160.06,10511.0,148.1054,148.4206,148.0776,148.4021,10511.0
2021-04-27 13:40:00,159.98,160.22,159.88,160.04,15274.0,148.3279,148.5504,148.2352,148.3836,15274.0
2021-04-27 13:50:00,160.07,160.22,159.96,160.05,28081.0,148.4114,148.5504,148.3094,148.3928,28081.0
2021-04-27 14:00:00,160.03,160.05,159.72,159.88,32718.0,148.3743,148.3928,148.0869,148.2352,32718.0
2021-04-27 14:10:00,159.88,159.95,159.83,159.84,10567.0,148.2352,148.3001,148.1888,148.1981,10567.0
2021-04-27 14:20:00,159.85,160.03,159.67,160.02,9808.0,148.2074,148.3743,148.0405,148.365,9808.0
2021-04-27 14:30:00,160.01,160.36,159.95,160.11,65746.0,148.3557,148.6802,148.3001,148.4485,65746.0
2021-04-27 14:40:00,160.06,160.17,159.96,160.13,10895.0,148.4021,148.5041,148.3094,148.467,10895.0
2021-04-27 14:50:00,160.13,160.15,159.94,159.99,17633.0,148.467,148.4855,148.2908,148.3372,17633.0
2021-04-27 15:00:00,159.97,160.19,159.9,159.97,21606.0,148.3187,148.5226,148.2537,148.3187,21606.0
2021-04-27 15:10:00,159.97,160.23,159.97,160.23,23135.0,148.3187,148.5597,148.3187,148.5597,23135.0
2021-04-27 15:20:00,160.24,160.32,159.78,159.87,33469.0,148.569,148.6432,148.1425,148.2259,33469.0
2021-04-27 15:30:00,159.89,159.99,159.79,159.97,49714.0,148.2445,148.3372,148.1518,148.3187,49714.0
2021-04-27 15:40:00,159.97,160.06,159.52,159.6,62824.0,148.3187,148.4021,147.9014,147.9756,62824.0
2021-04-27 15:50:00,159.66,159.94,159.47,159.47,221245.0,148.0312,148.2908,147.8551,147.8551,221245.0
2021-04-28 09:30:00,158.43,158.76,156.71,156.74,67004.0,146.8908,147.1968,145.2961,145.3239,67004.0
2021-04-28 09:40:00,156.66,157.03,156.52,156.98,44827.0,145.2497,145.5928,145.1199,145.5464,44827.0
2021-04-28 09:50:00,157.04,157.2,156.55,156.58,64675.0,145.6021,145.7504,145.1477,145.1756,64675.0
2021-04-28 10:00:00,156.63,157.06,156.47,156.91,60348.0,145.2219,145.6206,145.0736,145.4815,60348.0
2021-04-28 10:10:00,156.93,156.99,156.63,156.76,31850.0,145.5001,145.5557,145.2219,145.3424,31850.0
2021-04-28 10:20:00,156.71,157.0,156.56,156.94,29317.0,145.2961,145.565,145.157,145.5093,29317.0
2021-04-28 10:30:00,156.91,156.91,156.11,156.15,24652.0,145.4815,145.4815,144.7398,144.7769,24652.0
2021-04-28 10:40:00,156.07,156.39,155.91,156.01,60311.0,144.7027,144.9994,144.5544,144.6471,60311.0
2021-04-28 10:50:00,156.02,156.28,155.92,155.99,72427.0,144.6563,144.8974,144.5636,144.6285,72427.0
2021-04-28 11:00:00,155.99,156.19,155.96,156.08,73939.0,144.6285,144.814,144.6007,144.712,73939.0
2021-04-28 11:10:00,156.1,156.4,155.71,155.86,16760.0,144.7305,145.0087,144.3689,144.508,16760.0
2021-04-28 11:20:00,155.85,155.85,155.55,155.58,23664.0,144.4987,144.4987,144.2206,144.2484,23664.0
2021-04-28 11:30:00,155.65,155.75,155.55,155.67,28990.0,144.3133,144.406,144.2206,144.3318,28990.0
2021-04-28 11:40:00,155.64,155.97,155.51,155.72,43895.0,144.304,144.61,144.1835,144.3782,43895.0
2021-04-28 11:50:00,155.72,155.8,155.54,155.66,22902.0,144.3782,144.4524,144.2113,144.3226,22902.0
2021-04-28 12:00:00,155.62,155.67,155.48,155.58,34999.0,144.2855,144.3318,144.1557,144.2484,34999.0
2021-04-28 12:10:00,155.58,155.66,155.21,155.22,33376.0,144.2484,144.3226,143.9053,143.9146,33376.0
2021-04-28 12:20:00,155.26,155.59,155.24,155.58,40760.0,143.9517,144.2577,143.9332,144.2484,40760.0
2021-04-28 12:30:00,155.59,155.65,155.39,155.52,72224.0,144.2577,144.3133,144.0722,144.1928,72224.0
2021-04-28 12:40:00,155.52,155.53,155.19,155.37,31580.0,144.1928,144.202,143.8868,144.0537,31580.0
2021-04-28 12:50:00,155.37,155.44,155.03,155.14,40525.0,144.0537,144.1186,143.7385,143.8404,40525.0
2021-04-28 13:00:00,155.16,155.34,155.07,155.31,29186.0,143.859,144.0259,143.7755,143.9981,29186.0
2021-04-28 13:10:00,155.3,155.67,155.27,155.64,21678.0,143.9888,144.3318,143.961,144.304,21678.0
2021-04-28 13:20:00,155.65,155.78,155.56,155.74,22430.0,144.3133,144.4338,144.2299,144.3967,22430.0
2021-04-28 13:30:00,155.72,155.97,155.71,155.97,30889.0,144.3782,144.61,144.3689,144.61,30889.0
2021-04-28 13:40:00,155.95,155.96,155.81,155.94,22364.0,144.5914,144.6007,144.4616,144.5822,22364.0
2021-04-28 13:50:00,155.94,155.96,155.77,155.94,22278.0,144.5822,144.6007,144.4246,144.5822,22278.0
2021-04-28 14:00:00,155.93,156.13,155.66,156.02,40618.0,144.5729,144.7583,144.3226,144.6563,40618.0
2021-04-28 14:10:00,156.0,156.02,155.62,155.7,22731.0,144.6378,144.6563,144.2855,144.3597,22731.0
2021-04-28 14:20:00,155.7,155.89,155.67,155.8,31732.0,144.3597,144.5358,144.3318,144.4524,31732.0
2021-04-28 14:30:00,155.8,156.46,155.64,156.21,41782.0,144.4524,145.0643,144.304,144.8325,41782.0
2021-04-28 14:40:00,156.16,156.42,155.95,155.99,32723.0,144.7861,145.0272,144.5914,144.6285,32723.0
2021-04-28 14:50:00,155.96,156.1,155.88,155.96,25386.0,144.6007,144.7305,144.5265,144.6007,25386.0
2021-04-28 15:00:00,155.98,156.04,155.79,156.02,26935.0,144.6193,144.6749,144.4431,144.6563,26935.0
2021-04-28 15:10:00,156.02,156.04,155.49,155.96,38804.0,144.6563,144.6749,144.1649,144.6007,38804.0
2021-04-28 15:20:00,155.95,156.23,155.89,156.03,36488.0,144.5914,144.8511,144.5358,144.6656,36488.0
2021-04-28 15:30:00,156.07,156.27,156.0,156.2,28865.0,144.7027,144.8881,144.6378,144.8232,28865.0
2021-04-28 15:40:00,156.2,156.38,156.08,156.08,45639.0,144.8232,144.9901,144.712,144.712,45639.0
2021-04-28 15:50:00,156.1,156.25,155.98,156.12,283092.0,144.7305,144.8696,144.6193,144.7491,283092.0
2021-04-29 09:30:00,155.77,157.33,155.77,156.8,119661.0,144.4246,145.8709,144.4246,145.3795,119661.0
2021-04-29 09:40:00,156.8,156.8,155.91,155.92,87170.0,145.3795,145.3795,144.5544,144.5636,87170.0
2021-04-29 09:50:00,155.92,156.62,155.22,155.4,93029.0,144.5636,145.2126,143.9146,144.0815,93029.0
2021-04-29 10:00:00,155.22,155.36,154.76,154.78,100234.0,143.9146,144.0444,143.4881,143.5067,100234.0
2021-04-29 10:10:00,154.77,155.64,154.58,155.12,127931.0,143.4974,144.304,143.3212,143.8219,127931.0
2021-04-29 10:20:00,155.15,155.8,154.8,155.46,141323.0,143.8497,144.4524,143.5252,144.1371,141323.0
2021-04-29 10:30:00,155.47,155.54,154.71,154.71,98621.0,144.1464,144.2113,143.4418,143.4418,98621.0
2021-04-29 10:40:00,154.68,154.94,154.01,154.05,102590.0,143.4139,143.655,142.7927,142.8298,102590.0
2021-04-29 10:50:00,154.05,155.25,154.01,155.18,105599.0,142.8298,143.9424,142.7927,143.8775,105599.0
2021-04-29 11:00:00,155.21,155.54,155.09,155.37,123072.0,143.9053,144.2113,143.7941,144.0537,123072.0
2021-04-29 11:10:00,155.36,155.65,154.96,155.16,72400.0,144.0444,144.3133,143.6736,143.859,72400.0
2021-04-29 11:20:00,155.2,155.37,155.11,155.22,44042.0,143.8961,144.0537,143.8126,143.9146,44042.0
2021-04-29 11:30:00,155.2,155.55,155.04,155.48,68863.0,143.8961,144.2206,143.7477,144.1557,68863.0
2021-04-29 11:40:00,155.5,155.87,155.48,155.83,35783.0,144.1742,144.5173,144.1557,144.4802,35783.0
2021-04-29 11:50:00,155.78,156.07,155.46,155.48,81711.0,144.4338,144.7027,144.1371,144.1557,81711.0
2021-04-29 12:00:00,155.38,155.38,154.6,154.88,75749.0,144.063,144.063,143.3398,143.5994,75749.0
2021-04-29 12:10:00,154.95,155.31,154.83,155.27,44629.0,143.6643,143.9981,143.553,143.961,44629.0
2021-04-29 12:20:00,155.29,155.38,154.82,155.12,31710.0,143.9795,144.063,143.5437,143.8219,31710.0
2021-04-29 12:30:00,155.02,155.3,154.88,155.22,16434.0,143.7292,143.9888,143.5994,143.9146,16434.0
2021-04-29 12:40:00,155.2,155.22,155.02,155.21,19791.0,143.8961,143.9146,143.7292,143.9053,19791.0
2021-04-29 12:50:00,155.19,155.6,155.19,155.55,37957.0,143.8868,144.2669,143.8868,144.2206,37957.0
2021-04-29 13:00:00,155.55,155.83,155.44,155.78,45064.0,144.2206,144.4802,144.1186,144.4338,45064.0
2021-04-29 13:10:00,155.8,156.35,155.8,156.31,27693.0,144.4524,144.9623,144.4524,144.9252,27693.0
2021-04-29 13:20:00,156.32,156.71,156.27,156.64,59362.0,144.9345,145.2961,144.8881,145.2312,59362.0
2021-04-29 13:30:00,156.67,156.81,156.49,156.52,77937.0,145.259,145.3888,145.0921,145.1199,77937.0
2021-04-29 13:40:00,156.52,157.02,156.5,156.87,34103.0,145.1199,145.5835,145.1014,145.4444,34103.0
2021-04-29 13:50:00,156.86,157.16,156.84,157.11,31774.0,145.4352,145.7133,145.4166,145.667,31774.0
2021-04-29 14:00:00,157.13,157.42,157.08,157.34,27134.0,145.6855,145.9544,145.6391,145.8802,27134.0
2021-04-29 14:10:00,157.34,157.88,157.31,157.86,40148.0,145.8802,146.3809,145.8524,146.3623,40148.0
2021-04-29 14:20:00,157.86,157.86,157.33,157.35,50177.0,146.3623,146.3623,145.8709,145.8895,50177.0
2021-04-29 14:30:00,157.36,157.6,157.2,157.25,25466.0,145.8987,146.1213,145.7504,145.7968,25466.0
2021-04-29 14:40:00,157.29,157.77,157.25,157.6,29776.0,145.8338,146.2789,145.7968,146.1213,29776.0
2021-04-29 14:50:00,157.6,157.6,157.34,157.49,34409.0,146.1213,146.1213,145.8802,146.0193,34409.0
2021-04-29 15:00:00,157.51,157.66,157.38,157.45,41708.0,146.0378,146.1769,145.9173,145.9822,41708.0
2021-04-29 15:10:00,157.46,157.52,157.13,157.19,43466.0,145.9915,146.0471,145.6855,145.7411,43466.0
2021-04-29 15:20:00,157.19,157.62,157.18,157.45,51485.0,145.7411,146.1398,145.7319,145.9822,51485.0
2021-04-29 15:30:00,157.45,157.61,157.33,157.44,68191.0,145.9822,146.1305,145.8709,145.9729,68191.0
2021-04-29 15:40:00,157.47,157.86,157.4,157.83,67898.0,146.0007,146.3623,145.9358,146.3345,67898.0
2021-04-29 15:50:00,157.8,158.11,157.7,158.04,273881.0,146.3067,146.5941,146.214,146.5292,273881.0
2021-04-30 09:30:00,155.54,156.26,155.04,155.55,93405.0,144.2113,144.8789,143.7477,144.2206,93405.0
2021-04-30 09:40:00,155.53,155.63,154.86,155.52,109381.0,144.202,144.2948,143.5808,144.1928,109381.0
2021-04-30 09:50:00,155.57,155.62,155.2,155.56,33679.0,144.2391,144.2855,143.8961,144.2299,33679.0
2021-04-30 10:00:00,155.63,155.63,154.89,155.55,57279.0,144.2948,144.2948,143.6086,144.2206,57279.0
2021-04-30 10:10:00,155.53,155.9,155.4,155.61,24017.0,144.202,144.5451,144.0815,144.2762,24017.0
2021-04-30 10:20:00,155.65,156.14,155.56,156.14,46747.0,144.3133,144.7676,144.2299,144.7676,46747.0
2021-04-30 10:30:00,156.11,156.31,155.47,155.59,59021.0,144.7398,144.9252,144.1464,144.2577,59021.0
2021-04-30 10:40:00,155.58,156.0,155.49,155.72,23640.0,144.2484,144.6378,144.1649,144.3782,23640.0
2021-04-30 10:50:00,155.72,155.74,155.14,155.31,20585.0,144.3782,144.3967,143.8404,143.9981,20585.0
2021-04-30 11:00:00,155.21,155.24,154.95,155.17,28561.0,143.9053,143.9332,143.6643,143.8683,28561.0
2021-04-30 11:10:00,155.1,155.33,154.53,154.59,23897.0,143.8034,144.0166,143.2749,143.3305,23897.0
2021-04-30 11:20:00,154.53,154.82,154.33,154.34,23315.0,143.2749,143.5437,143.0894,143.0987,23315.0
2021-04-30 11:30:00,154.33,154.84,154.3,154.62,24508.0,143.0894,143.5623,143.0616,143.3583,24508.0
2021-04-30 11:40:00,154.57,154.72,154.37,154.71,21600.0,143.312,143.451,143.1265,143.4418,21600.0
2021-04-30 11:50:00,154.67,154.95,154.56,154.82,21155.0,143.4047,143.6643,143.3027,143.5437,21155.0
2021-04-30 12:00:00,154.83,155.12,154.76,155.06,24965.0,143.553,143.8219,143.4881,143.7663,24965.0
2021-04-30 12:10:00,155.03,155.16,154.75,154.92,19206.0,143.7385,143.859,143.4788,143.6365,19206.0
2021-04-30 12:20:00,154.91,154.99,154.62,154.75,16963.0,143.6272,143.7014,143.3583,143.4788,16963.0
2021-04-30 12:30:00,154.75,154.84,154.3,154.37,28447.0,143.4788,143.5623,143.0616,143.1265,28447.0
2021-04-30 12:40:00,154.38,154.64,154.32,154.61,21086.0,143.1358,143.3769,143.0802,143.349,21086.0
2021-04-30 12:50:00,154.7,154.71,154.17,154.34,25738.0,143.4325,143.4418,142.9411,143.0987,25738.0
2021-04-30 13:00:00,154.31,154.37,154.11,154.22,86259.0,143.0709,143.1265,142.8855,142.9874,86259.0
2021-04-30 13:10:00,154.19,154.21,153.9,153.96,64645.0,142.9596,142.9782,142.6908,142.7464,64645.0
2021-04-30 13:20:00,153.94,154.15,153.82,154.0,26464.0,142.7278,142.9225,142.6166,142.7835,26464.0
2021-04-30 13:30:00,153.96,154.18,153.96,153.99,31452.0,142.7464,142.9504,142.7464,142.7742,31452.0
2021-04-30 13:40:00,153.97,154.04,153.37,153.45,36591.0,142.7557,142.8206,142.1994,142.2735,36591.0
2021-04-30 13:50:00,153.44,153.54,153.02,153.17,39358.0,142.2643,142.357,141.8749,142.0139,39358.0
2021-04-30 14:00:00,153.15,153.33,152.98,153.32,39041.0,141.9954,142.1623,141.8378,142.153,39041.0
2021-04-30 14:10:00,153.31,153.45,153.09,153.1,47952.0,142.1437,142.2735,141.9398,141.949,47952.0
2021-04-30 14:20:00,153.1,153.42,152.96,153.41,89207.0,141.949,142.2457,141.8192,142.2364,89207.0
2021-04-30 14:30:00,153.4,153.68,153.06,153.16,73144.0,142.2272,142.4868,141.9119,142.0047,73144.0
2021-04-30 14:40:00,153.17,153.45,153.11,153.19,50120.0,142.0139,142.2735,141.9583,142.0325,50120.0
2021-04-30 14:50:00,153.12,153.34,152.99,153.2,55438.0,141.9676,142.1715,141.847,142.0417,55438.0
2021-04-30 15:00:00,153.07,153.57,153.07,153.3,164964.0,141.9212,142.3848,141.9212,142.1345,164964.0
2021-04-30 15:10:00,153.27,153.39,153.0,153.03,43420.0,142.1066,142.2179,141.8563,141.8841,43420.0
2021-04-30 15:20:00,153.02,153.48,152.98,153.33,71194.0,141.8749,142.3013,141.8378,142.1623,71194.0
2021-04-30 15:30:00,153.36,153.4,152.99,153.0,133772.0,142.1901,142.2272,141.847,141.8563,133772.0
2021-04-30 15:40:00,153.01,153.07,152.57,152.95,106092.0,141.8656,141.9212,141.4576,141.8099,106092.0
2021-04-30 15:50:00,152.92,153.19,152.71,153.16,276265.0,141.7821,142.0325,141.5874,142.0047,276265.0
2021-05-03 09:30:00,154.0,154.18,153.14,153.67,95499.0,142.7835,142.9504,141.9861,142.4775,95499.0
2021-05-03 09:40:00,153.61,153.76,152.94,153.26,28624.0,142.4219,142.561,141.8007,142.0974,28624.0
2021-05-03 09:50:00,153.23,153.41,152.96,153.07,84975.0,142.0696,142.2364,141.8192,141.9212,84975.0
2021-05-03 10:00:00,153.06,153.35,152.8,153.13,45238.0,141.9119,142.1808,141.6709,141.9768,45238.0
2021-05-03 10:10:00,153.17,153.21,152.76,152.94,37182.0,142.0139,142.051,141.6338,141.8007,37182.0
2021-05-03 10:20:00,152.95,153.03,152.23,152.46,45321.0,141.8099,141.8841,141.1424,141.3556,45321.0
2021-05-03 10:30:00,152.48,153.03,152.26,152.27,46249.0,141.3742,141.8841,141.1702,141.1795,46249.0
2021-05-03 10:40:00,152.27,152.61,152.15,152.33,34084.0,141.1795,141.4947,141.0682,141.2351,34084.0
2021-05-03 10:50:00,152.33,152.45,151.91,151.98,38071.0,141.2351,141.3464,140.8457,140.9106,38071.0
2021-05-03 11:00:00,152.01,152.33,151.82,152.19,61907.0,140.9384,141.2351,140.7623,141.1053,61907.0
2021-05-03 11:10:00,152.19,152.23,151.72,151.88,33061.0,141.1053,141.1424,140.6695,140.8179,33061.0
2021-05-03 11:20:00,151.82,151.86,151.33,151.33,46501.0,140.7623,140.7993,140.3079,140.3079,46501.0
2021-05-03 11:30:00,151.35,151.65,151.29,151.57,44015.0,140.3265,140.6046,140.2709,140.5305,44015.0
2021-05-03 11:40:00,151.57,151.7,151.35,151.7,70878.0,140.5305,140.651,140.3265,140.651,70878.0
2021-05-03 11:50:00,151.74,151.8,151.32,151.53,34198.0,140.6881,140.7437,140.2987,140.4934,34198.0
2021-05-03 12:00:00,151.5,151.56,151.25,151.29,23583.0,140.4656,140.5212,140.2338,140.2709,23583.0
2021-05-03 12:10:00,151.25,151.32,150.95,150.97,68428.0,140.2338,140.2987,139.9556,139.9742,68428.0
2021-05-03 12:20:00,150.93,151.27,150.8,150.9,46990.0,139.9371,140.2523,139.8165,139.9093,46990.0
2021-05-03 12:30:00,150.9,150.94,150.7,150.83,24126.0,139.9093,139.9463,139.7238,139.8444,24126.0
2021-05-03 12:40:00,150.82,150.92,150.69,150.88,28603.0,139.8351,139.9278,139.7146,139.8907,28603.0
2021-05-03 12:50:00,150.87,151.05,150.81,151.04,23091.0,139.8814,140.0483,139.8258,140.0391,23091.0
2021-05-03 13:00:00,151.04,151.37,151.03,151.1,28685.0,140.0391,140.345,140.0298,140.0947,28685.0
2021-05-03 13:10:00,151.12,151.42,151.12,151.31,22385.0,140.1132,140.3914,140.1132,140.2894,22385.0
2021-05-03 13:20:00,151.31,151.36,151.15,151.18,45958.0,140.2894,140.3358,140.1411,140.1689,45958.0
2021-05-03 13:30:00,151.17,151.36,151.13,151.36,33568.0,140.1596,140.3358,140.1225,140.3358,33568.0
2021-05-03 13:40:00,151.4,151.58,151.37,151.41,28393.0,140.3728,140.5397,140.345,140.3821,28393.0
2021-05-03 13:50:00,151.41,151.52,151.38,151.43,21029.0,140.3821,140.4841,140.3543,140.4007,21029.0
2021-05-03 14:00:00,151.46,151.68,151.42,151.63,27021.0,140.4285,140.6324,140.3914,140.5861,27021.0
2021-05-03 14:10:00,151.66,151.73,151.52,151.61,18426.0,140.6139,140.6788,140.4841,140.5675,18426.0
2021-05-03 14:20:00,151.6,151.69,151.54,151.61,14704.0,140.5583,140.6417,140.5026,140.5675,14704.0
2021-05-03 14:30:00,151.63,152.18,151.62,152.15,83230.0,140.5861,141.096,140.5768,141.0682,83230.0
2021-05-03 14:40:00,152.15,152.54,152.04,152.48,28155.0,141.0682,141.4298,140.9662,141.3742,28155.0
2021-05-03 14:50:00,152.5,152.59,152.32,152.4,31928.0,141.3927,141.4762,141.2258,141.3,31928.0
2021-05-03 15:00:00,152.41,152.43,152.01,152.1,29245.0,141.3093,141.3278,140.9384,141.0219,29245.0
2021-05-03 15:10:00,152.09,152.24,152.04,152.16,21942.0,141.0126,141.1517,140.9662,141.0775,21942.0
2021-05-03 15:20:00,152.16,152.19,151.93,151.94,31642.0,141.0775,141.1053,140.8642,140.8735,31642.0
2021-05-03 15:30:00,151.95,152.18,151.84,152.03,28102.0,140.8828,141.096,140.7808,140.957,28102.0
2021-05-03 15:40:00,152.03,152.03,151.61,151.62,55728.0,140.957,140.957,140.5675,140.5768,55728.0
2021-05-03 15:50:00,151.63,151.77,151.19,151.28,216069.0,140.5861,140.7159,140.1781,140.2616,216069.0
2021-05-04 09:30:00,150.0,150.8,149.36,150.63,102659.0,139.0748,139.8165,138.4814,139.6589,102659.0
2021-05-04 09:40:00,150.5,150.51,149.86,150.0,50053.0,139.5384,139.5477,138.945,139.0748,50053.0
2021-05-04 09:50:00,149.99,149.99,149.01,149.04,42619.0,139.0655,139.0655,138.1569,138.1847,42619.0
2021-05-04 10:00:00,149.15,149.15,148.56,149.0,45223.0,138.2867,138.2867,137.7397,138.1476,45223.0
2021-05-04 10:10:00,148.93,149.74,148.8,149.4,65692.0,138.0827,138.8337,137.9622,138.5185,65692.0
2021-05-04 10:20:00,149.43,150.29,149.34,150.19,68708.0,138.5463,139.3437,138.4629,139.251,68708.0
2021-05-04 10:30:00,150.19,150.33,149.61,150.33,46033.0,139.251,139.3808,138.7132,139.3808,46033.0
2021-05-04 10:40:00,150.33,150.33,149.09,149.25,36043.0,139.3808,139.3808,138.2311,138.3794,36043.0
2021-05-04 10:50:00,149.14,149.14,148.72,148.78,76325.0,138.2774,138.2774,137.888,137.9437,76325.0
2021-05-04 11:00:00,148.79,149.14,148.55,149.1,26095.0,137.9529,138.2774,137.7304,138.2404,26095.0
2021-05-04 11:10:00,149.07,149.18,148.6,148.87,39400.0,138.2125,138.3145,137.7768,138.0271,39400.0
2021-05-04 11:20:00,148.87,149.24,148.77,149.22,44017.0,138.0271,138.3702,137.9344,138.3516,44017.0
2021-05-04 11:30:00,149.26,149.42,149.03,149.37,31045.0,138.3887,138.5371,138.1755,138.4907,31045.0
2021-05-04 11:40:00,149.37,149.47,149.04,149.23,27109.0,138.4907,138.5834,138.1847,138.3609,27109.0
2021-05-04 11:50:00,149.2,149.32,149.05,149.32,27010.0,138.3331,138.4443,138.194,138.4443,27010.0
2021-05-04 12:00:00,149.3,149.9,149.23,149.85,27600.0,138.4258,138.9821,138.3609,138.9357,27600.0
2021-05-04 12:10:00,149.87,150.19,149.87,150.03,20711.0,138.9543,139.251,138.9543,139.1026,20711.0
2021-05-04 12:20:00,150.01,150.18,149.88,150.11,18857.0,139.0841,139.2417,138.9636,139.1768,18857.0
2021-05-04 12:30:00,150.14,150.21,149.89,150.2,24374.0,139.2046,139.2695,138.9728,139.2602,24374.0
2021-05-04 12:40:00,150.18,150.43,149.98,150.39,26779.0,139.2417,139.4735,139.0563,139.4364,26779.0
2021-05-04 12:50:00,150.37,150.74,150.37,150.6,43177.0,139.4179,139.7609,139.4179,139.6311,43177.0
2021-05-04 13:00:00,150.58,150.74,150.43,150.6,24029.0,139.6126,139.7609,139.4735,139.6311,24029.0
2021-05-04 13:10:00,150.62,150.98,150.54,150.88,45011.0,139.6497,139.9834,139.5755,139.8907,45011.0
2021-05-04 13:20:00,150.88,151.05,150.76,150.86,26422.0,139.8907,140.0483,139.7795,139.8722,26422.0
2021-05-04 13:30:00,150.91,151.15,150.69,151.03,22785.0,139.9185,140.1411,139.7146,140.0298,22785.0
2021-05-04 13:40:00,151.02,151.02,150.55,150.79,38939.0,140.0205,140.0205,139.5848,139.8073,38939.0
2021-05-04 13:50:00,150.79,150.92,150.61,150.83,45690.0,139.8073,139.9278,139.6404,139.8444,45690.0
2021-05-04 14:00:00,150.85,150.99,150.69,150.89,21423.0,139.8629,139.9927,139.7146,139.9,21423.0
2021-05-04 14:10:00,150.87,151.34,150.83,151.34,43067.0,139.8814,140.3172,139.8444,140.3172,43067.0
2021-05-04 14:20:00,151.34,151.44,151.21,151.44,64482.0,140.3172,140.4099,140.1967,140.4099,64482.0
2021-05-04 14:30:00,151.41,151.68,151.37,151.44,79619.0,140.3821,140.6324,140.345,140.4099,79619.0
2021-05-04 14:40:00,151.45,151.76,151.35,151.74,44904.0,140.4192,140.7066,140.3265,140.6881,44904.0
2021-05-04 14:50:00,151.75,151.94,151.57,151.57,58530.0,140.6974,140.8735,140.5305,140.5305,58530.0
2021-05-04 15:00:00,151.56,151.69,151.35,151.48,41663.0,140.5212,140.6417,140.3265,140.447,41663.0
2021-05-04 15:10:00,151.46,151.86,151.38,151.84,70444.0,140.4285,140.7993,140.3543,140.7808,70444.0
2021-05-04 15:20:00,151.85,151.85,151.48,151.74,72354.0,140.7901,140.7901,140.447,140.6881,72354.0
2021-05-04 15:30:00,151.74,151.82,151.36,151.43,131763.0,140.6881,140.7623,140.3358,140.4007,131763.0
2021-05-04 15:40:00,151.42,151.42,150.89,150.92,76293.0,140.3914,140.3914,139.9,139.9278,76293.0
2021-05-04 15:50:00,150.94,152.0,150.94,151.89,258972.0,139.9463,140.9291,139.9463,140.8272,258972.0
2021-05-05 09:30:00,153.28,154.48,153.21,153.28,119763.0,142.1159,143.2285,142.051,142.1159,119763.0
2021-05-05 09:40:00,153.25,153.62,152.83,152.9,69697.0,142.0881,142.4311,141.6987,141.7636,69697.0
2021-05-05 09:50:00,152.82,153.31,152.73,153.06,66040.0,141.6894,142.1437,141.606,141.9119,66040.0
2021-05-05 10:00:00,153.11,153.18,152.32,152.35,45346.0,141.9583,142.0232,141.2258,141.2536,45346.0
2021-05-05 10:10:00,152.37,152.93,152.3,152.93,41496.0,141.2722,141.7914,141.2073,141.7914,41496.0
2021-05-05 10:20:00,152.83,153.48,152.73,153.48,41516.0,141.6987,142.3013,141.606,142.3013,41516.0
2021-05-05 10:30:00,153.44,153.94,153.2,153.94,31717.0,142.2643,142.7278,142.0417,142.7278,31717.0
2021-05-05 10:40:00,153.95,154.01,153.57,153.76,543079.0,142.7371,142.7927,142.3848,142.561,543079.0
2021-05-05 10:50:00,153.79,154.02,153.73,153.95,28672.0,142.5888,142.802,142.5331,142.7371,28672.0
2021-05-05 11:00:00,153.9,154.25,153.7,154.09,30427.0,142.6908,143.0153,142.5053,142.8669,30427.0
2021-05-05 11:10:00,154.13,154.3,154.0,154.01,16724.0,142.904,143.0616,142.7835,142.7927,16724.0
2021-05-05 11:20:00,154.02,154.22,153.68,153.83,29249.0,142.802,142.9874,142.4868,142.6259,29249.0
2021-05-05 11:30:00,153.8,154.18,153.8,154.1,14648.0,142.598,142.9504,142.598,142.8762,14648.0
2021-05-05 11:40:00,154.1,154.23,154.04,154.18,19572.0,142.8762,142.9967,142.8206,142.9504,19572.0
2021-05-05 11:50:00,154.18,154.58,154.14,154.49,29558.0,142.9504,143.3212,142.9133,143.2378,29558.0
2021-05-05 12:00:00,154.56,154.68,154.45,154.68,19321.0,143.3027,143.4139,143.2007,143.4139,19321.0
2021-05-05 12:10:00,154.64,154.78,154.43,154.46,13045.0,143.3769,143.5067,143.1822,143.21,13045.0
2021-05-05 12:20:00,154.46,154.48,154.05,154.27,59586.0,143.21,143.2285,142.8298,143.0338,59586.0
2021-05-05 12:30:00,154.28,154.4,154.02,154.04,48399.0,143.0431,143.1543,142.802,142.8206,48399.0
2021-05-05 12:40:00,154.04,154.25,153.85,154.2,28448.0,142.8206,143.0153,142.6444,142.9689,28448.0
2021-05-05 12:50:00,154.22,154.35,153.93,153.96,23206.0,142.9874,143.108,142.7186,142.7464,23206.0
2021-05-05 13:00:00,153.94,154.13,153.78,154.08,24977.0,142.7278,142.904,142.5795,142.8576,24977.0
2021-05-05 13:10:00,154.12,154.6,154.05,154.55,62929.0,142.8947,143.3398,142.8298,143.2934,62929.0
2021-05-05 13:20:00,154.53,154.7,154.48,154.67,203764.0,143.2749,143.4325,143.2285,143.4047,203764.0
2021-05-05 13:30:00,154.66,154.77,154.5,154.59,26381.0,143.3954,143.4974,143.2471,143.3305,26381.0
2021-05-05 13:40:00,154.6,154.88,154.55,154.82,26804.0,143.3398,143.5994,143.2934,143.5437,26804.0
2021-05-05 13:50:00,154.82,154.91,154.64,154.71,47384.0,143.5437,143.6272,143.3769,143.4418,47384.0
2021-05-05 14:00:00,154.73,155.06,154.69,154.86,70162.0,143.4603,143.7663,143.4232,143.5808,70162.0
2021-05-05 14:10:00,154.86,155.16,154.86,155.05,40622.0,143.5808,143.859,143.5808,143.757,40622.0
2021-05-05 14:20:00,155.06,155.21,154.94,155.2,64830.0,143.7663,143.9053,143.655,143.8961,64830.0
2021-05-05 14:30:00,155.18,155.18,154.93,155.01,39979.0,143.8775,143.8775,143.6457,143.7199,39979.0
2021-05-05 14:40:00,155.01,155.22,154.92,155.14,66819.0,143.7199,143.9146,143.6365,143.8404,66819.0
2021-05-05 14:50:00,155.16,155.17,154.69,154.73,25863.0,143.859,143.8683,143.4232,143.4603,25863.0
2021-05-05 15:00:00,154.72,154.77,154.19,154.23,40503.0,143.451,143.4974,142.9596,142.9967,40503.0
2021-05-05 15:10:00,154.24,154.25,153.9,154.06,44896.0,143.006,143.0153,142.6908,142.8391,44896.0
2021-05-05 15:20:00,154.07,154.15,153.5,153.72,57761.0,142.8484,142.9225,142.3199,142.5239,57761.0
2021-05-05 15:30:00,153.68,154.26,153.58,154.15,51225.0,142.4868,143.0245,142.3941,142.9225,51225.0
2021-05-05 15:40:00,154.12,154.22,153.94,153.96,73395.0,142.8947,142.9874,142.7278,142.7464,73395.0
2021-05-05 15:50:00,153.94,154.25,153.81,153.87,328590.0,142.7278,143.0153,142.6073,142.6629,328590.0
2021-05-06 09:30:00,154.03,154.05,152.86,153.64,74367.0,142.8113,142.8298,141.7265,142.4497,74367.0
2021-05-06 09:40:00,153.74,153.8,152.86,153.09,44098.0,142.5424,142.598,141.7265,141.9398,44098.0
2021-05-06 09:50:00,153.07,153.59,153.04,153.22,100202.0,141.9212,142.4033,141.8934,142.0603,100202.0
2021-05-06 10:00:00,153.23,153.48,153.05,153.21,92988.0,142.0696,142.3013,141.9027,142.051,92988.0
2021-05-06 10:10:00,153.2,153.68,153.19,153.44,73696.0,142.0417,142.4868,142.0325,142.2643,73696.0
2021-05-06 10:20:00,153.39,154.26,153.3,154.02,240370.0,142.2179,143.0245,142.1345,142.802,240370.0
2021-05-06 10:30:00,154.0,155.27,153.95,154.94,296432.0,142.7835,143.961,142.7371,143.655,296432.0
2021-05-06 10:40:00,154.94,155.54,154.53,154.67,87264.0,143.655,144.2113,143.2749,143.4047,87264.0
2021-05-06 10:50:00,154.67,155.17,154.42,155.14,59091.0,143.4047,143.8683,143.1729,143.8404,59091.0
2021-05-06 11:00:00,155.2,155.28,154.49,154.7,113091.0,143.8961,143.9702,143.2378,143.4325,113091.0
2021-05-06 11:10:00,154.61,155.45,154.54,155.41,65119.0,143.349,144.1279,143.2841,144.0908,65119.0
2021-05-06 11:20:00,155.43,156.16,155.37,155.89,63955.0,144.1093,144.7861,144.0537,144.5358,63955.0
2021-05-06 11:30:00,155.94,156.27,155.79,156.19,92345.0,144.5822,144.8881,144.4431,144.814,92345.0
2021-05-06 11:40:00,156.19,156.48,156.05,156.3,91325.0,144.814,145.0828,144.6842,144.916,91325.0
2021-05-06 11:50:00,156.37,156.46,155.95,155.96,31542.0,144.9809,145.0643,144.5914,144.6007,31542.0
2021-05-06 12:00:00,155.98,156.0,155.49,155.5,15379.0,144.6193,144.6378,144.1649,144.1742,15379.0
2021-05-06 12:10:00,155.5,155.82,155.39,155.82,22060.0,144.1742,144.4709,144.0722,144.4709,22060.0
2021-05-06 12:20:00,155.82,156.18,155.8,156.01,81106.0,144.4709,144.8047,144.4524,144.6471,81106.0
2021-05-06 12:30:00,156.06,156.06,155.78,155.92,47222.0,144.6934,144.6934,144.4338,144.5636,47222.0
2021-05-06 12:40:00,155.92,156.06,155.52,155.57,17317.0,144.5636,144.6934,144.1928,144.2391,17317.0
2021-05-06 12:50:00,155.6,155.76,155.53,155.76,23067.0,144.2669,144.4153,144.202,144.4153,23067.0
2021-05-06 13:00:00,155.74,155.93,155.47,155.62,29298.0,144.3967,144.5729,144.1464,144.2855,29298.0
2021-05-06 13:10:00,155.64,155.72,154.92,155.06,156004.0,144.304,144.3782,143.6365,143.7663,156004.0
2021-05-06 13:20:00,155.07,155.39,154.97,155.11,17508.0,143.7755,144.0722,143.6828,143.8126,17508.0
2021-05-06 13:30:00,155.11,155.35,155.01,155.16,22457.0,143.8126,144.0351,143.7199,143.859,22457.0
2021-05-06 13:40:00,155.18,155.18,154.72,154.9,85096.0,143.8775,143.8775,143.451,143.6179,85096.0
2021-05-06 13:50:00,154.87,154.89,154.44,154.64,31448.0,143.5901,143.6086,143.1914,143.3769,31448.0
2021-05-06 14:00:00,154.64,154.88,154.59,154.8,78983.0,143.3769,143.5994,143.3305,143.5252,78983.0
2021-05-06 14:10:00,154.83,155.08,154.47,154.97,39540.0,143.553,143.7848,143.2192,143.6828,39540.0
2021-05-06 14:20:00,154.94,155.03,154.03,154.03,34364.0,143.655,143.7385,142.8113,142.8113,34364.0
2021-05-06 14:30:00,154.01,154.21,153.91,154.15,19406.0,142.7927,142.9782,142.7,142.9225,19406.0
2021-05-06 14:40:00,154.17,154.49,154.06,154.26,37324.0,142.9411,143.2378,142.8391,143.0245,37324.0
2021-05-06 14:50:00,154.26,154.63,154.19,154.38,23740.0,143.0245,143.3676,142.9596,143.1358,23740.0
2021-05-06 15:00:00,154.36,154.67,154.3,154.64,57804.0,143.1173,143.4047,143.0616,143.3769,57804.0
2021-05-06 15:10:00,154.71,154.9,154.62,154.7,22853.0,143.4418,143.6179,143.3583,143.4325,22853.0
2021-05-06 15:20:00,154.67,155.0,154.6,154.98,27104.0,143.4047,143.7106,143.3398,143.6921,27104.0
2021-05-06 15:30:00,155.0,155.02,154.53,154.85,77981.0,143.7106,143.7292,143.2749,143.5716,77981.0
2021-05-06 15:40:00,154.89,154.95,154.61,154.85,122095.0,143.6086,143.6643,143.349,143.5716,122095.0
2021-05-06 15:50:00,154.9,155.83,154.9,155.41,327877.0,143.6179,144.4802,143.6179,144.0908,327877.0
2021-05-07 09:30:00,156.67,157.64,156.13,157.55,70316.0,145.259,146.1584,144.7583,146.0749,70316.0
2021-05-07 09:40:00,157.61,158.22,157.06,158.22,65921.0,146.1305,146.6961,145.6206,146.6961,65921.0
2021-05-07 09:50:00,158.22,158.35,156.95,157.06,114647.0,146.6961,146.8166,145.5186,145.6206,114647.0
2021-05-07 10:00:00,157.03,157.87,156.6,157.81,46776.0,145.5928,146.3716,145.1941,146.316,46776.0
2021-05-07 10:10:00,157.8,157.97,157.3,157.66,42248.0,146.3067,146.4643,145.8431,146.1769,42248.0
2021-05-07 10:20:00,157.62,158.04,157.42,157.54,32294.0,146.1398,146.5292,145.9544,146.0656,32294.0
2021-05-07 10:30:00,157.59,158.22,157.48,157.93,40838.0,146.112,146.6961,146.01,146.4272,40838.0
2021-05-07 10:40:00,158.04,158.14,157.65,157.75,19691.0,146.5292,146.6219,146.1676,146.2603,19691.0
2021-05-07 10:50:00,157.7,157.7,157.19,157.7,19719.0,146.214,146.214,145.7411,146.214,19719.0
2021-05-07 11:00:00,157.69,157.81,157.38,157.45,30919.0,146.2047,146.316,145.9173,145.9822,30919.0
2021-05-07 11:10:00,157.45,157.89,157.34,157.81,38930.0,145.9822,146.3901,145.8802,146.316,38930.0
2021-05-07 11:20:00,157.8,157.9,157.58,157.89,30235.0,146.3067,146.3994,146.1027,146.3901,30235.0
2021-05-07 11:30:00,157.9,158.07,157.54,157.76,27940.0,146.3994,146.557,146.0656,146.2696,27940.0
2021-05-07 11:40:00,157.69,158.02,157.64,157.85,30202.0,146.2047,146.5107,146.1584,146.3531,30202.0
2021-05-07 11:50:00,157.85,157.92,157.68,157.83,17664.0,146.3531,146.418,146.1954,146.3345,17664.0
2021-05-07 12:00:00,157.81,158.03,157.68,157.96,30099.0,146.316,146.5199,146.1954,146.455,30099.0
2021-05-07 12:10:00,157.98,158.09,157.82,158.09,34449.0,146.4736,146.5756,146.3252,146.5756,34449.0
2021-05-07 12:20:00,158.09,158.17,157.51,157.6,30942.0,146.5756,146.6498,146.0378,146.1213,30942.0
2021-05-07 12:30:00,157.56,157.93,157.53,157.62,36331.0,146.0842,146.4272,146.0564,146.1398,36331.0
2021-05-07 12:40:00,157.63,157.73,157.53,157.61,23353.0,146.1491,146.2418,146.0564,146.1305,23353.0
2021-05-07 12:50:00,157.53,157.68,157.3,157.65,17579.0,146.0564,146.1954,145.8431,146.1676,17579.0
2021-05-07 13:00:00,157.64,157.67,157.06,157.32,24008.0,146.1584,146.1862,145.6206,145.8617,24008.0
2021-05-07 13:10:00,157.35,157.39,156.83,156.89,20620.0,145.8895,145.9266,145.4074,145.463,20620.0
2021-05-07 13:20:00,156.86,157.07,156.53,156.58,10420.0,145.4352,145.6299,145.1292,145.1756,10420.0
2021-05-07 13:30:00,156.59,157.02,156.59,156.93,22781.0,145.1848,145.5835,145.1848,145.5001,22781.0
2021-05-07 13:40:00,156.81,156.85,156.56,156.63,24826.0,145.3888,145.4259,145.157,145.2219,24826.0
2021-05-07 13:50:00,156.63,156.65,156.33,156.33,27939.0,145.2219,145.2405,144.9438,144.9438,27939.0
2021-05-07 14:00:00,156.32,156.6,156.02,156.55,22123.0,144.9345,145.1941,144.6563,145.1477,22123.0
2021-05-07 14:10:00,156.55,156.75,156.48,156.68,30336.0,145.1477,145.3332,145.0828,145.2683,30336.0
2021-05-07 14:20:00,156.62,156.79,156.55,156.67,26650.0,145.2126,145.3703,145.1477,145.259,26650.0
2021-05-07 14:30:00,156.71,156.91,156.56,156.69,17173.0,145.2961,145.4815,145.157,145.2775,17173.0
2021-05-07 14:40:00,156.62,156.69,156.39,156.69,18169.0,145.2126,145.2775,144.9994,145.2775,18169.0
2021-05-07 14:50:00,156.67,156.84,156.66,156.8,13089.0,145.259,145.4166,145.2497,145.3795,13089.0
2021-05-07 15:00:00,156.79,157.17,156.68,157.16,29131.0,145.3703,145.7226,145.2683,145.7133,29131.0
2021-05-07 15:10:00,157.16,157.36,157.05,157.3,24601.0,145.7133,145.8987,145.6113,145.8431,24601.0
2021-05-07 15:20:00,157.33,157.38,157.04,157.12,33744.0,145.8709,145.9173,145.6021,145.6762,33744.0
2021-05-07 15:30:00,157.11,157.26,157.06,157.16,64278.0,145.667,145.806,145.6206,145.7133,64278.0
2021-05-07 15:40:00,157.17,157.34,156.84,157.34,46110.0,145.7226,145.8802,145.4166,145.8802,46110.0
2021-05-07 15:50:00,157.27,157.5,156.92,157.26,256830.0,145.8153,146.0286,145.4908,145.806,256830.0
2021-05-10 09:30:00,156.83,157.17,154.85,154.94,63080.0,145.4074,145.7226,143.5716,143.655,63080.0
2021-05-10 09:40:00,154.92,154.92,153.92,154.14,37414.0,143.6365,143.6365,142.7093,142.9133,37414.0
2021-05-10 09:50:00,154.14,154.32,153.87,154.22,16683.0,142.9133,143.0802,142.6629,142.9874,16683.0
2021-05-10 10:00:00,154.23,154.23,153.66,153.75,69129.0,142.9967,142.9967,142.4682,142.5517,69129.0
2021-05-10 10:10:00,153.83,154.34,153.83,154.16,20502.0,142.6259,143.0987,142.6259,142.9318,20502.0
2021-05-10 10:20:00,154.19,154.39,153.63,153.73,24320.0,142.9596,143.1451,142.4404,142.5331,24320.0
2021-05-10 10:30:00,153.7,153.71,153.25,153.55,179008.0,142.5053,142.5146,142.0881,142.3662,179008.0
2021-05-10 10:40:00,153.55,153.55,152.85,152.89,24624.0,142.3662,142.3662,141.7172,141.7543,24624.0
2021-05-10 10:50:00,152.88,153.15,152.62,153.04,44939.0,141.745,141.9954,141.504,141.8934,44939.0
2021-05-10 11:00:00,153.07,153.19,152.73,152.95,20342.0,141.9212,142.0325,141.606,141.8099,20342.0
2021-05-10 11:10:00,152.93,153.05,152.65,153.05,29647.0,141.7914,141.9027,141.5318,141.9027,29647.0
2021-05-10 11:20:00,153.13,153.46,153.13,153.24,23729.0,141.9768,142.2828,141.9768,142.0788,23729.0
2021-05-10 11:30:00,153.23,153.27,152.91,152.93,20493.0,142.0696,142.1066,141.7729,141.7914,20493.0
2021-05-10 11:40:00,152.82,153.36,152.77,153.09,61433.0,141.6894,142.1901,141.6431,141.9398,61433.0
2021-05-10 11:50:00,153.09,153.39,152.96,153.38,95676.0,141.9398,142.2179,141.8192,142.2086,95676.0
2021-05-10 12:00:00,153.41,153.49,153.33,153.48,24222.0,142.2364,142.3106,142.1623,142.3013,24222.0
2021-05-10 12:10:00,153.49,153.76,153.48,153.74,32579.0,142.3106,142.561,142.3013,142.5424,32579.0
2021-05-10 12:20:00,153.75,153.78,153.32,153.36,25959.0,142.5517,142.5795,142.153,142.1901,25959.0
2021-05-10 12:30:00,153.34,153.49,153.22,153.36,20457.0,142.1715,142.3106,142.0603,142.1901,20457.0
2021-05-10 12:40:00,153.34,153.62,153.29,153.51,52860.0,142.1715,142.4311,142.1252,142.3292,52860.0
2021-05-10 12:50:00,153.51,153.56,153.37,153.39,59567.0,142.3292,142.3755,142.1994,142.2179,59567.0
2021-05-10 13:00:00,153.41,153.48,153.18,153.31,15293.0,142.2364,142.3013,142.0232,142.1437,15293.0
2021-05-10 13:10:00,153.33,153.33,153.08,153.15,17481.0,142.1623,142.1623,141.9305,141.9954,17481.0
2021-05-10 13:20:00,153.15,153.32,153.01,153.04,41873.0,141.9954,142.153,141.8656,141.8934,41873.0
2021-05-10 13:30:00,153.0,153.16,152.96,153.15,75727.0,141.8563,142.0047,141.8192,141.9954,75727.0
2021-05-10 13:40:00,153.12,153.18,152.97,153.12,29228.0,141.9676,142.0232,141.8285,141.9676,29228.0
2021-05-10 13:50:00,153.13,153.15,152.63,152.8,196402.0,141.9768,141.9954,141.5133,141.6709,196402.0
2021-05-10 14:00:00,152.83,152.9,152.42,152.45,32522.0,141.6987,141.7636,141.3186,141.3464,32522.0
2021-05-10 14:10:00,152.46,152.53,151.93,152.12,74143.0,141.3556,141.4205,140.8642,141.0404,74143.0
2021-05-10 14:20:00,152.14,152.2,151.7,151.8,179344.0,141.0589,141.1146,140.651,140.7437,179344.0
2021-05-10 14:30:00,151.75,151.9,151.49,151.72,57075.0,140.6974,140.8364,140.4563,140.6695,57075.0
2021-05-10 14:40:00,151.74,151.77,151.48,151.58,102946.0,140.6881,140.7159,140.447,140.5397,102946.0
2021-05-10 14:50:00,151.56,151.83,151.39,151.83,31947.0,140.5212,140.7715,140.3636,140.7715,31947.0
2021-05-10 15:00:00,151.75,152.08,151.72,152.03,32536.0,140.6974,141.0033,140.6695,140.957,32536.0
2021-05-10 15:10:00,152.06,152.27,151.85,151.94,24065.0,140.9848,141.1795,140.7901,140.8735,24065.0
2021-05-10 15:20:00,151.94,151.99,151.67,151.72,102240.0,140.8735,140.9199,140.6232,140.6695,102240.0
2021-05-10 15:30:00,151.7,151.77,151.38,151.72,157391.0,140.651,140.7159,140.3543,140.6695,157391.0
2021-05-10 15:40:00,151.72,152.1,151.46,151.63,78756.0,140.6695,141.0219,140.4285,140.5861,78756.0
2021-05-10 15:50:00,151.66,151.73,150.76,150.78,279094.0,140.6139,140.6788,139.7795,139.798,279094.0
2021-05-11 09:30:00,148.34,149.3,148.13,149.17,164329.0,137.5357,138.4258,137.341,138.3053,164329.0
2021-05-11 09:40:00,149.24,150.32,149.2,149.77,113262.0,138.3702,139.3715,138.3331,138.8616,113262.0
2021-05-11 09:50:00,149.83,151.49,149.83,151.39,129768.0,138.9172,140.4563,138.9172,140.3636,129768.0
2021-05-11 10:00:00,151.37,151.39,149.69,149.69,75807.0,140.345,140.3636,138.7874,138.7874,75807.0
2021-05-11 10:10:00,149.75,150.0,148.98,149.39,160684.0,138.843,139.0748,138.1291,138.5092,160684.0
2021-05-11 10:20:00,149.43,149.75,148.44,148.44,97388.0,138.5463,138.843,137.6284,137.6284,97388.0
2021-05-11 10:30:00,148.44,148.53,147.85,148.12,88036.0,137.6284,137.7119,137.0814,137.3317,88036.0
2021-05-11 10:40:00,148.12,148.82,147.87,148.82,73143.0,137.3317,137.9808,137.0999,137.9808,73143.0
2021-05-11 10:50:00,148.79,149.33,148.63,148.91,49386.0,137.9529,138.4536,137.8046,138.0642,49386.0
2021-05-11 11:00:00,148.88,149.22,148.51,148.78,48194.0,138.0364,138.3516,137.6933,137.9437,48194.0
2021-05-11 11:10:00,148.78,150.16,148.67,150.13,80650.0,137.9437,139.2232,137.8417,139.1953,80650.0
2021-05-11 11:20:00,150.1,150.55,149.87,150.2,33079.0,139.1675,139.5848,138.9543,139.2602,33079.0
2021-05-11 11:30:00,150.28,150.42,149.99,150.18,28237.0,139.3344,139.4642,139.0655,139.2417,28237.0
2021-05-11 11:40:00,150.1,150.15,149.77,149.94,36546.0,139.1675,139.2139,138.8616,139.0192,36546.0
2021-05-11 11:50:00,149.91,150.51,149.85,150.06,62763.0,138.9914,139.5477,138.9357,139.1304,62763.0
2021-05-11 12:00:00,150.08,150.34,149.81,150.06,34398.0,139.149,139.39,138.8986,139.1304,34398.0
2021-05-11 12:10:00,150.04,150.67,149.98,150.59,98635.0,139.1119,139.696,139.0563,139.6218,98635.0
2021-05-11 12:20:00,150.57,150.6,149.97,150.01,27886.0,139.6033,139.6311,139.047,139.0841,27886.0
2021-05-11 12:30:00,150.0,150.49,149.94,150.37,36680.0,139.0748,139.5291,139.0192,139.4179,36680.0
2021-05-11 12:40:00,150.37,150.45,150.07,150.3,61864.0,139.4179,139.492,139.1397,139.353,61864.0
2021-05-11 12:50:00,150.31,150.33,149.77,150.19,42990.0,139.3622,139.3808,138.8616,139.251,42990.0
2021-05-11 13:00:00,150.18,150.81,150.11,150.81,39848.0,139.2417,139.8258,139.1768,139.8258,39848.0
2021-05-11 13:10:00,150.8,150.93,150.44,150.75,36338.0,139.8165,139.9371,139.4828,139.7702,36338.0
2021-05-11 13:20:00,150.71,151.45,150.71,151.33,32517.0,139.7331,140.4192,139.7331,140.3079,32517.0
2021-05-11 13:30:00,151.38,151.79,151.31,151.75,46724.0,140.3543,140.7344,140.2894,140.6974,46724.0
2021-05-11 13:40:00,151.77,152.0,151.62,151.87,32508.0,140.7159,140.9291,140.5768,140.8086,32508.0
2021-05-11 13:50:00,151.91,151.91,151.45,151.73,32957.0,140.8457,140.8457,140.4192,140.6788,32957.0
2021-05-11 14:00:00,151.75,152.0,151.67,151.74,38416.0,140.6974,140.9291,140.6232,140.6881,38416.0
2021-05-11 14:10:00,151.78,151.89,151.3,151.58,28655.0,140.7252,140.8272,140.2801,140.5397,28655.0
2021-05-11 14:20:00,151.61,152.09,151.49,151.93,35069.0,140.5675,141.0126,140.4563,140.8642,35069.0
2021-05-11 14:30:00,151.92,151.94,151.39,151.4,37727.0,140.855,140.8735,140.3636,140.3728,37727.0
2021-05-11 14:40:00,151.38,151.74,151.26,151.71,50392.0,140.3543,140.6881,140.243,140.6603,50392.0
2021-05-11 14:50:00,151.76,151.9,151.5,151.61,47021.0,140.7066,140.8364,140.4656,140.5675,47021.0
2021-05-11 15:00:00,151.6,151.76,151.24,151.3,53663.0,140.5583,140.7066,140.2245,140.2801,53663.0
2021-05-11 15:10:00,151.33,151.53,150.98,151.46,95597.0,140.3079,140.4934,139.9834,140.4285,95597.0
2021-05-11 15:20:00,151.47,151.62,151.24,151.38,48753.0,140.4377,140.5768,140.2245,140.3543,48753.0
2021-05-11 15:30:00,151.36,151.44,150.43,150.44,68466.0,140.3358,140.4099,139.4735,139.4828,68466.0
2021-05-11 15:40:00,150.44,150.74,150.36,150.53,110814.0,139.4828,139.7609,139.4086,139.5662,110814.0
2021-05-11 15:50:00,150.51,151.09,150.39,150.83,240264.0,139.5477,140.0854,139.4364,139.8444,240264.0
2021-05-12 09:30:00,147.4,148.84,147.31,148.29,134588.0,136.6642,137.9993,136.5807,137.4894,134588.0
2021-05-12 09:40:00,148.34,149.01,147.92,148.79,64534.0,137.5357,138.1569,137.1463,137.9529,64534.0
2021-05-12 09:50:00,148.92,148.92,148.15,148.25,54921.0,138.0735,138.0735,137.3596,137.4523,54921.0
2021-05-12 10:00:00,148.28,148.28,147.82,148.28,55567.0,137.4801,137.4801,137.0536,137.4801,55567.0
2021-05-12 10:10:00,148.3,148.3,147.68,147.74,55724.0,137.4986,137.4986,136.9238,136.9794,55724.0
2021-05-12 10:20:00,147.65,148.21,147.43,147.43,35843.0,136.896,137.4152,136.692,136.692,35843.0
2021-05-12 10:30:00,147.41,148.22,147.33,147.89,65098.0,136.6735,137.4245,136.5993,137.1185,65098.0
2021-05-12 10:40:00,147.84,148.13,147.61,147.78,49867.0,137.0721,137.341,136.8589,137.0165,49867.0
2021-05-12 10:50:00,147.74,147.93,147.6,147.92,35984.0,136.9794,137.1556,136.8496,137.1463,35984.0
2021-05-12 11:00:00,147.87,148.14,147.76,148.12,47112.0,137.0999,137.3503,136.998,137.3317,47112.0
2021-05-12 11:10:00,148.11,148.48,147.96,148.37,86393.0,137.3225,137.6655,137.1834,137.5635,86393.0
2021-05-12 11:20:00,148.33,148.42,147.86,147.94,30427.0,137.5264,137.6099,137.0907,137.1649,30427.0
2021-05-12 11:30:00,147.9,148.04,147.52,147.63,40600.0,137.1278,137.2576,136.7754,136.8774,40600.0
2021-05-12 11:40:00,147.55,147.82,147.46,147.58,37609.0,136.8033,137.0536,136.7198,136.8311,37609.0
2021-05-12 11:50:00,147.45,147.46,146.68,146.75,49317.0,136.7105,136.7198,135.9966,136.0615,49317.0
2021-05-12 12:00:00,146.71,146.77,146.47,146.55,53298.0,136.0244,136.0801,135.8019,135.8761,53298.0
2021-05-12 12:10:00,146.53,146.58,146.17,146.33,88618.0,135.8575,135.9039,135.5238,135.6721,88618.0
2021-05-12 12:20:00,146.34,147.0,146.3,146.81,44915.0,135.6814,136.2933,135.6443,136.1172,44915.0
2021-05-12 12:30:00,146.77,147.03,146.65,146.67,33707.0,136.0801,136.3211,135.9688,135.9874,33707.0
2021-05-12 12:40:00,146.65,146.67,146.24,146.54,106746.0,135.9688,135.9874,135.5887,135.8668,106746.0
2021-05-12 12:50:00,146.55,146.85,146.52,146.85,43026.0,135.8761,136.1542,135.8483,136.1542,43026.0
2021-05-12 13:00:00,146.82,147.49,146.8,147.33,35644.0,136.1264,136.7476,136.1079,136.5993,35644.0
2021-05-12 13:10:00,147.32,147.51,146.87,146.91,41887.0,136.59,136.7662,136.1728,136.2099,41887.0
2021-05-12 13:20:00,146.85,146.96,146.72,146.83,28638.0,136.1542,136.2562,136.0337,136.1357,28638.0
2021-05-12 13:30:00,146.79,147.03,146.5,146.92,36143.0,136.0986,136.3211,135.8297,136.2191,36143.0
2021-05-12 13:40:00,146.93,146.93,146.45,146.5,31757.0,136.2284,136.2284,135.7834,135.8297,31757.0
2021-05-12 13:50:00,146.53,146.84,146.41,146.48,38069.0,135.8575,136.145,135.7463,135.8112,38069.0
2021-05-12 14:00:00,146.46,146.56,146.12,146.14,42731.0,135.7926,135.8854,135.4774,135.496,42731.0
2021-05-12 14:10:00,146.17,146.23,145.96,146.18,62971.0,135.5238,135.5794,135.3291,135.533,62971.0
2021-05-12 14:20:00,146.26,146.47,146.1,146.42,50727.0,135.6072,135.8019,135.4589,135.7556,50727.0
2021-05-12 14:30:00,146.41,146.79,146.21,146.75,68195.0,135.7463,136.0986,135.5609,136.0615,68195.0
2021-05-12 14:40:00,146.69,146.81,146.47,146.67,43967.0,136.0059,136.1172,135.8019,135.9874,43967.0
2021-05-12 14:50:00,146.67,146.95,146.51,146.54,56870.0,135.9874,136.247,135.839,135.8668,56870.0
2021-05-12 15:00:00,146.5,146.59,146.23,146.42,74919.0,135.8297,135.9132,135.5794,135.7556,74919.0
2021-05-12 15:10:00,146.39,146.45,146.05,146.09,79349.0,135.7277,135.7834,135.4125,135.4496,79349.0
2021-05-12 15:20:00,146.11,146.22,145.83,145.92,89451.0,135.4681,135.5701,135.2085,135.292,89451.0
2021-05-12 15:30:00,145.93,146.26,145.82,146.03,115572.0,135.3012,135.6072,135.1993,135.394,115572.0
2021-05-12 15:40:00,146.05,146.37,145.97,146.14,131435.0,135.4125,135.7092,135.3383,135.496,131435.0
2021-05-12 15:50:00,146.11,146.2,145.65,146.11,336354.0,135.4681,135.5516,135.0416,135.4681,336354.0
2021-05-13 09:30:00,147.64,148.37,147.6,147.67,104821.0,136.8867,137.5635,136.8496,136.9145,104821.0
2021-05-13 09:40:00,147.69,148.95,147.69,148.52,59703.0,136.9331,138.1013,136.9331,137.7026,59703.0
2021-05-13 09:50:00,148.46,149.33,148.34,149.0,57343.0,137.647,138.4536,137.5357,138.1476,57343.0
2021-05-13 10:00:00,149.03,149.21,148.37,148.37,98541.0,138.1755,138.3424,137.5635,137.5635,98541.0
2021-05-13 10:10:00,148.38,148.94,148.21,148.59,35535.0,137.5728,138.092,137.4152,137.7675,35535.0
2021-05-13 10:20:00,148.56,148.84,148.19,148.22,24682.0,137.7397,137.9993,137.3966,137.4245,24682.0
2021-05-13 10:30:00,148.32,148.53,147.95,148.2,28425.0,137.5172,137.7119,137.1741,137.4059,28425.0
2021-05-13 10:40:00,148.17,148.27,147.86,148.11,40508.0,137.3781,137.4708,137.0907,137.3225,40508.0
2021-05-13 10:50:00,148.11,148.53,147.99,148.05,47051.0,137.3225,137.7119,137.2112,137.2668,47051.0
2021-05-13 11:00:00,147.98,147.99,147.28,147.31,36634.0,137.2019,137.2112,136.5529,136.5807,36634.0
2021-05-13 11:10:00,147.3,147.44,147.07,147.27,38789.0,136.5715,136.7013,136.3582,136.5436,38789.0
2021-05-13 11:20:00,147.36,147.44,146.53,146.61,45718.0,136.6271,136.7013,135.8575,135.9317,45718.0
2021-05-13 11:30:00,146.63,147.02,146.39,146.96,32292.0,135.9503,136.3119,135.7277,136.2562,32292.0
2021-05-13 11:40:00,146.93,146.93,146.2,146.65,42202.0,136.2284,136.2284,135.5516,135.9688,42202.0
2021-05-13 11:50:00,146.6,146.74,146.32,146.43,21714.0,135.9224,136.0523,135.6628,135.7648,21714.0
2021-05-13 12:00:00,146.53,146.89,146.41,146.76,22007.0,135.8575,136.1913,135.7463,136.0708,22007.0
2021-05-13 12:10:00,146.71,147.02,146.71,146.8,29867.0,136.0244,136.3119,136.0244,136.1079,29867.0
2021-05-13 12:20:00,146.83,146.88,146.53,146.76,43643.0,136.1357,136.1821,135.8575,136.0708,43643.0
2021-05-13 12:30:00,146.76,147.22,146.76,146.78,28111.0,136.0708,136.4973,136.0708,136.0893,28111.0
2021-05-13 12:40:00,146.81,146.81,146.46,146.72,22817.0,136.1172,136.1172,135.7926,136.0337,22817.0
2021-05-13 12:50:00,146.77,146.81,146.05,146.21,38736.0,136.0801,136.1172,135.4125,135.5609,38736.0
2021-05-13 13:00:00,146.16,146.51,145.91,146.44,33609.0,135.5145,135.839,135.2827,135.7741,33609.0
2021-05-13 13:10:00,146.46,146.8,146.4,146.5,40919.0,135.7926,136.1079,135.737,135.8297,40919.0
2021-05-13 13:20:00,146.52,146.56,145.85,146.15,40139.0,135.8483,135.8854,135.2271,135.5052,40139.0
2021-05-13 13:30:00,146.15,146.26,145.62,145.78,33367.0,135.5052,135.6072,135.0138,135.1622,33367.0
2021-05-13 13:40:00,145.8,146.09,145.64,145.72,39321.0,135.1807,135.4496,135.0324,135.1065,39321.0
2021-05-13 13:50:00,145.8,146.46,145.76,146.22,27074.0,135.1807,135.7926,135.1436,135.5701,27074.0
2021-05-13 14:00:00,146.24,147.08,146.24,146.87,29726.0,135.5887,136.3675,135.5887,136.1728,29726.0
2021-05-13 14:10:00,146.88,147.07,146.8,146.8,52762.0,136.1821,136.3582,136.1079,136.1079,52762.0
2021-05-13 14:20:00,146.81,147.13,146.77,147.04,38974.0,136.1172,136.4138,136.0801,136.3304,38974.0
2021-05-13 14:30:00,147.04,147.41,146.8,147.25,55337.0,136.3304,136.6735,136.1079,136.5251,55337.0
2021-05-13 14:40:00,147.29,147.5,147.15,147.31,38464.0,136.5622,136.7569,136.4324,136.5807,38464.0
2021-05-13 14:50:00,147.34,147.37,146.9,146.97,40898.0,136.6086,136.6364,136.2006,136.2655,40898.0
2021-05-13 15:00:00,146.93,147.54,146.91,147.52,27370.0,136.2284,136.794,136.2099,136.7754,27370.0
2021-05-13 15:10:00,147.52,147.57,147.17,147.47,53150.0,136.7754,136.8218,136.4509,136.7291,53150.0
2021-05-13 15:20:00,147.5,147.69,147.22,147.65,112547.0,136.7569,136.9331,136.4973,136.896,112547.0
2021-05-13 15:30:00,147.64,147.93,147.45,147.5,111977.0,136.8867,137.1556,136.7105,136.7569,111977.0
2021-05-13 15:40:00,147.44,147.59,147.28,147.37,95279.0,136.7013,136.8403,136.5529,136.6364,95279.0
2021-05-13 15:50:00,147.38,147.38,146.43,146.58,307271.0,136.6456,136.6456,135.7648,135.9039,307271.0
2021-05-14 09:30:00,147.99,148.64,146.63,146.81,119972.0,137.2112,137.8139,135.9503,136.1172,119972.0
2021-05-14 09:40:00,146.86,147.52,146.63,147.1,97953.0,136.1635,136.7754,135.9503,136.386,97953.0
2021-05-14 09:50:00,147.1,147.75,146.94,147.7,119208.0,136.386,136.9887,136.2377,136.9423,119208.0
2021-05-14 10:00:00,147.7,147.82,147.42,147.64,68671.0,136.9423,137.0536,136.6827,136.8867,68671.0
2021-05-14 10:10:00,147.61,148.57,147.58,148.28,63720.0,136.8589,137.749,136.8311,137.4801,63720.0
2021-05-14 10:20:00,148.31,148.97,148.21,148.75,125435.0,137.5079,138.1198,137.4152,137.9159,125435.0
2021-05-14 10:30:00,148.73,149.04,148.61,148.87,50034.0,137.8973,138.1847,137.7861,138.0271,50034.0
2021-05-14 10:40:00,148.92,149.47,148.89,149.47,89020.0,138.0735,138.5834,138.0457,138.5834,89020.0
2021-05-14 10:50:00,149.49,149.53,149.24,149.25,51847.0,138.602,138.639,138.3702,138.3794,51847.0
2021-05-14 11:00:00,149.3,149.34,148.69,148.78,34966.0,138.4258,138.4629,137.8602,137.9437,34966.0
2021-05-14 11:10:00,148.9,149.16,148.78,149.12,42531.0,138.0549,138.296,137.9437,138.2589,42531.0
2021-05-14 11:20:00,149.13,149.23,148.93,149.08,27225.0,138.2682,138.3609,138.0827,138.2218,27225.0
2021-05-14 11:30:00,149.1,149.32,149.04,149.32,36877.0,138.2404,138.4443,138.1847,138.4443,36877.0
2021-05-14 11:40:00,149.28,149.62,149.25,149.53,52434.0,138.4073,138.7225,138.3794,138.639,52434.0
2021-05-14 11:50:00,149.49,149.69,149.45,149.46,125360.0,138.602,138.7874,138.5649,138.5741,125360.0
2021-05-14 12:00:00,149.44,150.02,149.42,150.02,82688.0,138.5556,139.0934,138.5371,139.0934,82688.0
2021-05-14 12:10:00,150.04,150.07,149.88,150.03,51882.0,139.1119,139.1397,138.9636,139.1026,51882.0
2021-05-14 12:20:00,150.06,150.1,149.75,149.77,44565.0,139.1304,139.1675,138.843,138.8616,44565.0
2021-05-14 12:30:00,149.8,149.98,149.71,149.87,55945.0,138.8894,139.0563,138.8059,138.9543,55945.0
2021-05-14 12:40:00,149.87,150.13,149.85,150.07,38402.0,138.9543,139.1953,138.9357,139.1397,38402.0
2021-05-14 12:50:00,150.06,150.24,149.96,150.21,38049.0,139.1304,139.2973,139.0377,139.2695,38049.0
2021-05-14 13:00:00,150.21,150.32,149.9,149.97,37939.0,139.2695,139.3715,138.9821,139.047,37939.0
2021-05-14 13:10:00,149.99,150.2,149.95,150.09,22987.0,139.0655,139.2602,139.0285,139.1583,22987.0
2021-05-14 13:20:00,150.08,150.13,149.98,150.02,32927.0,139.149,139.1953,139.0563,139.0934,32927.0
2021-05-14 13:30:00,150.02,150.09,149.83,149.85,34453.0,139.0934,139.1583,138.9172,138.9357,34453.0
2021-05-14 13:40:00,149.85,150.22,149.83,150.21,25078.0,138.9357,139.2788,138.9172,139.2695,25078.0
2021-05-14 13:50:00,150.23,150.5,150.22,150.46,24010.0,139.2881,139.5384,139.2788,139.5013,24010.0
2021-05-14 14:00:00,150.5,150.68,150.38,150.51,40952.0,139.5384,139.7053,139.4271,139.5477,40952.0
2021-05-14 14:10:00,150.46,150.64,150.35,150.58,54740.0,139.5013,139.6682,139.3993,139.6126,54740.0
2021-05-14 14:20:00,150.58,150.62,150.29,150.44,61887.0,139.6126,139.6497,139.3437,139.4828,61887.0
2021-05-14 14:30:00,150.47,150.6,150.39,150.57,50395.0,139.5106,139.6311,139.4364,139.6033,50395.0
2021-05-14 14:40:00,150.6,150.77,150.4,150.46,82765.0,139.6311,139.7887,139.4457,139.5013,82765.0
2021-05-14 14:50:00,150.45,150.68,150.42,150.5,71288.0,139.492,139.7053,139.4642,139.5384,71288.0
2021-05-14 15:00:00,150.51,150.52,150.21,150.3,55958.0,139.5477,139.5569,139.2695,139.353,55958.0
2021-05-14 15:10:00,150.33,150.34,150.02,150.02,51305.0,139.3808,139.39,139.0934,139.0934,51305.0
2021-05-14 15:20:00,150.03,150.2,149.78,150.1,65599.0,139.1026,139.2602,138.8708,139.1675,65599.0
2021-05-14 15:30:00,150.08,150.1,149.63,150.0,57232.0,139.149,139.1675,138.7318,139.0748,57232.0
2021-05-14 15:40:00,149.99,150.03,149.79,150.01,75543.0,139.0655,139.1026,138.8801,139.0841,75543.0
2021-05-14 15:50:00,150.0,150.06,149.53,149.61,215783.0,139.0748,139.1304,138.639,138.7132,215783.0
2021-05-17 09:30:00,148.96,148.96,147.77,148.45,89602.0,138.1106,138.1106,137.0072,137.6377,89602.0
2021-05-17 09:40:00,148.51,148.7,147.19,147.48,55345.0,137.6933,137.8695,136.4695,136.7384,55345.0
2021-05-17 09:50:00,147.38,147.48,146.09,146.14,44891.0,136.6456,136.7384,135.4496,135.496,44891.0
2021-05-17 10:00:00,146.14,146.69,145.83,146.64,96318.0,135.496,136.0059,135.2085,135.9595,96318.0
2021-05-17 10:10:00,146.58,147.54,146.47,147.46,101094.0,135.9039,136.794,135.8019,136.7198,101094.0
2021-05-17 10:20:00,147.41,147.75,147.28,147.28,60183.0,136.6735,136.9887,136.5529,136.5529,60183.0
2021-05-17 10:30:00,147.23,147.95,146.8,147.84,65767.0,136.5066,137.1741,136.1079,137.0721,65767.0
2021-05-17 10:40:00,147.86,148.11,147.43,147.64,142574.0,137.0907,137.3225,136.692,136.8867,142574.0
2021-05-17 10:50:00,147.68,148.08,147.25,147.46,82932.0,136.9238,137.2947,136.5251,136.7198,82932.0
2021-05-17 11:00:00,147.48,147.53,146.93,146.95,123487.0,136.7384,136.7847,136.2284,136.247,123487.0
2021-05-17 11:10:00,146.94,147.7,146.64,147.3,54233.0,136.2377,136.9423,135.9595,136.5715,54233.0
2021-05-17 11:20:00,147.32,147.54,147.23,147.33,36899.0,136.59,136.794,136.5066,136.5993,36899.0
2021-05-17 11:30:00,147.34,147.48,147.08,147.3,19659.0,136.6086,136.7384,136.3675,136.5715,19659.0
2021-05-17 11:40:00,147.28,147.47,147.1,147.15,25200.0,136.5529,136.7291,136.386,136.4324,25200.0
2021-05-17 11:50:00,147.13,147.18,146.64,146.88,31039.0,136.4138,136.4602,135.9595,136.1821,31039.0
2021-05-17 12:00:00,146.86,147.13,146.75,146.92,27410.0,136.1635,136.4138,136.0615,136.2191,27410.0
2021-05-17 12:10:00,146.95,147.15,146.79,147.09,21626.0,136.247,136.4324,136.0986,136.3768,21626.0
2021-05-17 12:20:00,147.11,147.29,147.07,147.19,25423.0,136.3953,136.5622,136.3582,136.4695,25423.0
2021-05-17 12:30:00,147.15,147.38,147.07,147.38,22911.0,136.4324,136.6456,136.3582,136.6456,22911.0
2021-05-17 12:40:00,147.35,147.7,147.31,147.55,29446.0,136.6178,136.9423,136.5807,136.8033,29446.0
2021-05-17 12:50:00,147.54,147.58,147.17,147.22,28477.0,136.794,136.8311,136.4509,136.4973,28477.0
2021-05-17 13:00:00,147.22,147.46,147.17,147.36,27895.0,136.4973,136.7198,136.4509,136.6271,27895.0
2021-05-17 13:10:00,147.36,147.38,146.9,146.92,30006.0,136.6271,136.6456,136.2006,136.2191,30006.0
2021-05-17 13:20:00,146.92,147.08,146.77,146.97,28465.0,136.2191,136.3675,136.0801,136.2655,28465.0
2021-05-17 13:30:00,146.99,147.24,146.78,147.05,42556.0,136.284,136.5158,136.0893,136.3397,42556.0
2021-05-17 13:40:00,147.05,147.29,146.74,147.2,69216.0,136.3397,136.5622,136.0523,136.4787,69216.0
2021-05-17 13:50:00,147.21,147.3,147.12,147.26,38387.0,136.488,136.5715,136.4046,136.5344,38387.0
2021-05-17 14:00:00,147.24,147.59,147.23,147.55,28831.0,136.5158,136.8403,136.5066,136.8033,28831.0
2021-05-17 14:10:00,147.58,147.61,147.25,147.26,63188.0,136.8311,136.8589,136.5251,136.5344,63188.0
2021-05-17 14:20:00,147.26,147.49,147.24,147.33,23045.0,136.5344,136.7476,136.5158,136.5993,23045.0
2021-05-17 14:30:00,147.33,147.57,147.14,147.21,29514.0,136.5993,136.8218,136.4231,136.488,29514.0
2021-05-17 14:40:00,147.21,147.31,146.99,147.28,34839.0,136.488,136.5807,136.284,136.5529,34839.0
2021-05-17 14:50:00,147.24,147.55,147.22,147.49,62499.0,136.5158,136.8033,136.4973,136.7476,62499.0
2021-05-17 15:00:00,147.51,147.81,147.43,147.72,84828.0,136.7662,137.0443,136.692,136.9609,84828.0
2021-05-17 15:10:00,147.72,147.94,147.63,147.67,83982.0,136.9609,137.1649,136.8774,136.9145,83982.0
2021-05-17 15:20:00,147.66,147.67,147.05,147.3,98099.0,136.9052,136.9145,136.3397,136.5715,98099.0
2021-05-17 15:30:00,147.29,147.73,147.28,147.62,193690.0,136.5622,136.9701,136.5529,136.8682,193690.0
2021-05-17 15:40:00,147.63,148.16,147.63,147.97,206986.0,136.8774,137.3688,136.8774,137.1927,206986.0
2021-05-17 15:50:00,147.99,148.39,147.98,148.09,478412.0,137.2112,137.5821,137.2019,137.3039,478412.0
2021-05-18 09:30:00,149.61,149.79,148.75,149.49,148951.0,138.7132,138.8801,137.9159,138.602,148951.0
2021-05-18 09:40:00,149.48,149.48,148.21,148.28,136460.0,138.5927,138.5927,137.4152,137.4801,136460.0
2021-05-18 09:50:00,148.21,149.06,148.0,148.83,78274.0,137.4152,138.2033,137.2205,137.99,78274.0
2021-05-18 10:00:00,148.82,148.82,147.97,148.63,48375.0,137.9808,137.9808,137.1927,137.8046,48375.0
2021-05-18 10:10:00,148.71,149.1,148.66,148.97,89335.0,137.8788,138.2404,137.8324,138.1198,89335.0
2021-05-18 10:20:00,148.99,149.35,148.97,149.23,92993.0,138.1384,138.4722,138.1198,138.3609,92993.0
2021-05-18 10:30:00,149.25,149.47,148.81,148.83,34044.0,138.3794,138.5834,137.9715,137.99,34044.0
2021-05-18 10:40:00,148.8,148.96,148.56,148.89,24659.0,137.9622,138.1106,137.7397,138.0457,24659.0
2021-05-18 10:50:00,148.92,149.0,148.25,148.45,23458.0,138.0735,138.1476,137.4523,137.6377,23458.0
2021-05-18 11:00:00,148.46,148.46,148.23,148.34,26771.0,137.647,137.647,137.4337,137.5357,26771.0
2021-05-18 11:10:00,148.34,148.35,148.12,148.12,15159.0,137.5357,137.545,137.3317,137.3317,15159.0
2021-05-18 11:20:00,148.09,148.25,147.96,147.96,16674.0,137.3039,137.4523,137.1834,137.1834,16674.0
2021-05-18 11:30:00,147.92,147.96,147.14,147.47,38514.0,137.1463,137.1834,136.4231,136.7291,38514.0
2021-05-18 11:40:00,147.48,147.92,147.4,147.91,73599.0,136.7384,137.1463,136.6642,137.137,73599.0
2021-05-18 11:50:00,147.91,147.95,147.51,147.77,48784.0,137.137,137.1741,136.7662,137.0072,48784.0
2021-05-18 12:00:00,147.72,148.15,147.72,148.14,25739.0,136.9609,137.3596,136.9609,137.3503,25739.0
2021-05-18 12:10:00,148.13,148.23,147.97,148.02,28835.0,137.341,137.4337,137.1927,137.239,28835.0
2021-05-18 12:20:00,148.03,148.28,147.88,148.25,41622.0,137.2483,137.4801,137.1092,137.4523,41622.0
2021-05-18 12:30:00,148.25,148.27,148.04,148.05,38061.0,137.4523,137.4708,137.2576,137.2668,38061.0
2021-05-18 12:40:00,148.03,148.2,148.03,148.03,28703.0,137.2483,137.4059,137.2483,137.2483,28703.0
2021-05-18 12:50:00,148.04,148.25,148.02,148.09,26004.0,137.2576,137.4523,137.239,137.3039,26004.0
2021-05-18 13:00:00,148.09,148.09,147.72,147.82,28787.0,137.3039,137.3039,136.9609,137.0536,28787.0
2021-05-18 13:10:00,147.81,147.84,147.47,147.47,107362.0,137.0443,137.0721,136.7291,136.7291,107362.0
2021-05-18 13:20:00,147.49,147.79,147.42,147.77,72273.0,136.7476,137.0258,136.6827,137.0072,72273.0
2021-05-18 13:30:00,147.78,148.0,147.78,147.95,49491.0,137.0165,137.2205,137.0165,137.1741,49491.0
2021-05-18 13:40:00,147.98,148.01,147.76,147.83,34294.0,137.2019,137.2298,136.998,137.0629,34294.0
2021-05-18 13:50:00,147.81,147.87,147.58,147.67,37098.0,137.0443,137.0999,136.8311,136.9145,37098.0
2021-05-18 14:00:00,147.63,147.9,147.57,147.83,35759.0,136.8774,137.1278,136.8218,137.0629,35759.0
2021-05-18 14:10:00,147.86,147.89,147.69,147.74,20980.0,137.0907,137.1185,136.9331,136.9794,20980.0
2021-05-18 14:20:00,147.75,147.78,147.38,147.42,41206.0,136.9887,137.0165,136.6456,136.6827,41206.0
2021-05-18 14:30:00,147.41,147.58,146.99,146.99,62846.0,136.6735,136.8311,136.284,136.284,62846.0
2021-05-18 14:40:00,146.99,147.02,146.71,146.82,58282.0,136.284,136.3119,136.0244,136.1264,58282.0
2021-05-18 14:50:00,146.81,147.4,146.76,147.4,83595.0,136.1172,136.6642,136.0708,136.6642,83595.0
2021-05-18 15:00:00,147.38,147.42,147.21,147.39,55058.0,136.6456,136.6827,136.488,136.6549,55058.0
2021-05-18 15:10:00,147.39,147.41,147.12,147.21,38619.0,136.6549,136.6735,136.4046,136.488,38619.0
2021-05-18 15:20:00,147.23,147.35,147.13,147.17,53228.0,136.5066,136.6178,136.4138,136.4509,53228.0
2021-05-18 15:30:00,147.18,147.32,147.05,147.17,121012.0,136.4602,136.59,136.3397,136.4509,121012.0
2021-05-18 15:40:00,147.19,147.33,146.57,146.66,167181.0,136.4695,136.5993,135.8946,135.9781,167181.0
2021-05-18 15:50:00,146.65,146.82,145.81,145.89,407944.0,135.9688,136.1264,135.19,135.2642,407944.0
2021-05-19 09:30:00,145.79,147.39,144.07,145.14,168332.0,135.1714,136.6549,133.5767,134.5688,168332.0
2021-05-19 09:40:00,145.12,147.45,144.58,147.06,228200.0,134.5502,136.7105,134.0496,136.3489,228200.0
2021-05-19 09:50:00,147.06,147.6,146.69,146.69,178373.0,136.3489,136.8496,136.0059,136.0059,178373.0
2021-05-19 10:00:00,146.67,147.26,146.16,147.13,87953.0,135.9874,136.5344,135.5145,136.4138,87953.0
2021-05-19 10:10:00,147.09,147.66,146.65,147.52,122082.0,136.3768,136.9052,135.9688,136.7754,122082.0
2021-05-19 10:20:00,147.51,150.0,147.42,149.47,172348.0,136.7662,139.0748,136.6827,138.5834,172348.0
2021-05-19 10:30:00,149.43,149.45,148.61,149.22,137575.0,138.5463,138.5649,137.7861,138.3516,137575.0
2021-05-19 10:40:00,149.22,150.27,148.69,150.04,150103.0,138.3516,139.3251,137.8602,139.1119,150103.0
2021-05-19 10:50:00,150.02,150.74,149.53,150.58,127151.0,139.0934,139.7609,138.639,139.6126,127151.0
2021-05-19 11:00:00,150.55,151.07,149.95,150.93,82897.0,139.5848,140.0669,139.0285,139.9371,82897.0
2021-05-19 11:10:00,150.92,151.93,150.9,151.7,111308.0,139.9278,140.8642,139.9093,140.651,111308.0
2021-05-19 11:20:00,151.67,152.02,151.6,151.86,71707.0,140.6232,140.9477,140.5583,140.7993,71707.0
2021-05-19 11:30:00,151.91,151.92,150.74,151.29,74846.0,140.8457,140.855,139.7609,140.2709,74846.0
2021-05-19 11:40:00,151.28,151.43,150.97,151.06,39465.0,140.2616,140.4007,139.9742,140.0576,39465.0
2021-05-19 11:50:00,151.06,151.13,150.63,150.93,49139.0,140.0576,140.1225,139.6589,139.9371,49139.0
2021-05-19 12:00:00,150.9,151.0,150.71,150.84,40606.0,139.9093,140.002,139.7331,139.8536,40606.0
2021-05-19 12:10:00,150.86,151.27,150.85,151.09,42809.0,139.8722,140.2523,139.8629,140.0854,42809.0
2021-05-19 12:20:00,151.11,151.57,150.99,151.31,65352.0,140.104,140.5305,139.9927,140.2894,65352.0
2021-05-19 12:30:00,151.32,151.5,150.99,151.09,40748.0,140.2987,140.4656,139.9927,140.0854,40748.0
2021-05-19 12:40:00,151.09,151.33,150.88,151.11,72093.0,140.0854,140.3079,139.8907,140.104,72093.0
2021-05-19 12:50:00,151.15,151.5,150.95,151.19,82355.0,140.1411,140.4656,139.9556,140.1781,82355.0
2021-05-19 13:00:00,151.19,151.74,151.17,151.49,60405.0,140.1781,140.6881,140.1596,140.4563,60405.0
2021-05-19 13:10:00,151.5,151.9,151.48,151.7,44398.0,140.4656,140.8364,140.447,140.651,44398.0
2021-05-19 13:20:00,151.71,151.75,151.13,151.19,49121.0,140.6603,140.6974,140.1225,140.1781,49121.0
2021-05-19 13:30:00,151.2,151.41,151.0,151.27,32883.0,140.1874,140.3821,140.002,140.2523,32883.0
2021-05-19 13:40:00,151.26,151.29,151.01,151.24,54251.0,140.243,140.2709,140.0112,140.2245,54251.0
2021-05-19 13:50:00,151.27,151.6,151.04,151.53,78789.0,140.2523,140.5583,140.0391,140.4934,78789.0
2021-05-19 14:00:00,151.52,152.07,150.53,151.86,117551.0,140.4841,140.994,139.5662,140.7993,117551.0
2021-05-19 14:10:00,151.84,152.02,151.15,151.5,75219.0,140.7808,140.9477,140.1411,140.4656,75219.0
2021-05-19 14:20:00,151.49,152.58,151.49,152.3,129739.0,140.4563,141.4669,140.4563,141.2073,129739.0
2021-05-19 14:30:00,152.32,152.75,151.78,151.91,114632.0,141.2258,141.6245,140.7252,140.8457,114632.0
2021-05-19 14:40:00,151.89,152.18,151.71,151.81,116503.0,140.8272,141.096,140.6603,140.753,116503.0
2021-05-19 14:50:00,151.85,152.51,151.72,152.22,83692.0,140.7901,141.402,140.6695,141.1331,83692.0
2021-05-19 15:00:00,152.21,152.52,151.91,152.41,104929.0,141.1238,141.4113,140.8457,141.3093,104929.0
2021-05-19 15:10:00,152.39,152.54,151.86,152.03,127669.0,141.2907,141.4298,140.7993,140.957,127669.0
2021-05-19 15:20:00,152.06,152.74,151.89,152.56,95183.0,140.9848,141.6152,140.8272,141.4484,95183.0
2021-05-19 15:30:00,152.56,152.59,152.32,152.37,123643.0,141.4484,141.4762,141.2258,141.2722,123643.0
2021-05-19 15:40:00,152.38,152.39,151.57,151.7,127460.0,141.2815,141.2907,140.5305,140.651,127460.0
2021-05-19 15:50:00,151.7,153.33,151.5,153.12,460271.0,140.651,142.1623,140.4656,141.9676,460271.0
2021-05-20 09:30:00,154.8,158.52,154.8,157.5,591870.0,143.5252,146.9743,143.5252,146.0286,591870.0
2021-05-20 09:40:00,157.52,159.32,157.49,158.89,247329.0,146.0471,147.716,146.0193,147.3173,247329.0
2021-05-20 09:50:00,158.9,160.15,158.78,159.46,214492.0,147.3266,148.4855,147.2153,147.8458,214492.0
2021-05-20 10:00:00,159.4,159.94,158.86,159.1,196800.0,147.7902,148.2908,147.2895,147.512,196800.0
2021-05-20 10:10:00,159.13,159.41,158.99,159.32,125875.0,147.5398,147.7994,147.41,147.716,125875.0
2021-05-20 10:20:00,159.34,159.36,158.88,159.27,56939.0,147.7345,147.7531,147.308,147.6696,56939.0
2021-05-20 10:30:00,159.3,159.83,158.96,159.5,53446.0,147.6974,148.1888,147.3822,147.8829,53446.0
2021-05-20 10:40:00,159.52,160.14,159.52,160.09,93006.0,147.9014,148.4763,147.9014,148.4299,93006.0
2021-05-20 10:50:00,160.11,160.58,160.04,160.21,141252.0,148.4485,148.8842,148.3836,148.5412,141252.0
2021-05-20 11:00:00,160.21,160.93,160.09,160.82,97880.0,148.5412,149.2087,148.4299,149.1067,97880.0
2021-05-20 11:10:00,160.8,161.18,160.64,161.11,144518.0,149.0882,149.4405,148.9399,149.3756,144518.0
2021-05-20 11:20:00,161.11,161.13,160.63,160.89,74440.0,149.3756,149.3942,148.9306,149.1716,74440.0
2021-05-20 11:30:00,160.92,161.2,160.84,160.98,69356.0,149.1995,149.4591,149.1253,149.2551,69356.0
2021-05-20 11:40:00,160.96,160.97,160.39,160.44,79815.0,149.2365,149.2458,148.7081,148.7544,79815.0
2021-05-20 11:50:00,160.44,160.48,160.16,160.27,94075.0,148.7544,148.7915,148.4948,148.5968,94075.0
2021-05-20 12:00:00,160.27,160.27,159.88,159.88,57720.0,148.5968,148.5968,148.2352,148.2352,57720.0
2021-05-20 12:10:00,159.92,160.41,159.87,160.31,71279.0,148.2723,148.7266,148.2259,148.6339,71279.0
2021-05-20 12:20:00,160.32,160.39,159.9,160.23,48589.0,148.6432,148.7081,148.2537,148.5597,48589.0
2021-05-20 12:30:00,160.24,160.49,159.92,159.98,37650.0,148.569,148.8008,148.2723,148.3279,37650.0
2021-05-20 12:40:00,159.96,160.3,159.9,160.29,34497.0,148.3094,148.6246,148.2537,148.6153,34497.0
2021-05-20 12:50:00,160.28,160.4,160.1,160.27,35155.0,148.6061,148.7173,148.4392,148.5968,35155.0
2021-05-20 13:00:00,160.27,160.32,160.06,160.16,31996.0,148.5968,148.6432,148.4021,148.4948,31996.0
2021-05-20 13:10:00,160.15,160.35,160.15,160.22,37305.0,148.4855,148.671,148.4855,148.5504,37305.0
2021-05-20 13:20:00,160.24,160.48,160.22,160.25,52124.0,148.569,148.7915,148.5504,148.5783,52124.0
2021-05-20 13:30:00,160.25,160.43,160.24,160.32,31125.0,148.5783,148.7451,148.569,148.6432,31125.0
2021-05-20 13:40:00,160.31,160.47,160.22,160.36,33704.0,148.6339,148.7822,148.5504,148.6802,33704.0
2021-05-20 13:50:00,160.36,160.4,159.74,159.97,44470.0,148.6802,148.7173,148.1054,148.3187,44470.0
2021-05-20 14:00:00,159.98,160.02,159.81,160.0,37629.0,148.3279,148.365,148.1703,148.3465,37629.0
2021-05-20 14:10:00,160.01,160.16,159.81,160.09,30179.0,148.3557,148.4948,148.1703,148.4299,30179.0
2021-05-20 14:20:00,160.05,160.33,160.05,160.32,27885.0,148.3928,148.6524,148.3928,148.6432,27885.0
2021-05-20 14:30:00,160.32,160.36,160.05,160.17,45854.0,148.6432,148.6802,148.3928,148.5041,45854.0
2021-05-20 14:40:00,160.17,160.36,160.14,160.26,41211.0,148.5041,148.6802,148.4763,148.5875,41211.0
2021-05-20 14:50:00,160.25,160.59,160.25,160.46,47165.0,148.5783,148.8935,148.5783,148.773,47165.0
2021-05-20 15:00:00,160.47,160.47,160.13,160.26,56319.0,148.7822,148.7822,148.467,148.5875,56319.0
2021-05-20 15:10:00,160.27,160.42,160.12,160.26,55081.0,148.5968,148.7359,148.4577,148.5875,55081.0
2021-05-20 15:20:00,160.26,160.46,160.23,160.32,70662.0,148.5875,148.773,148.5597,148.6432,70662.0
2021-05-20 15:30:00,160.31,160.36,159.77,159.77,76248.0,148.6339,148.6802,148.1332,148.1332,76248.0
2021-05-20 15:40:00,159.81,159.87,159.43,159.53,133755.0,148.1703,148.2259,147.818,147.9107,133755.0
2021-05-20 15:50:00,159.55,160.02,159.13,159.47,354789.0,147.9292,148.365,147.5398,147.8551,354789.0
2021-05-21 09:30:00,159.74,160.13,159.19,160.07,227023.0,148.1054,148.467,147.5955,148.4114,227023.0
2021-05-21 09:40:00,159.99,160.66,159.81,160.38,83573.0,148.3372,148.9584,148.1703,148.6988,83573.0
2021-05-21 09:50:00,160.38,160.66,159.84,160.64,47415.0,148.6988,148.9584,148.1981,148.9399,47415.0
2021-05-21 10:00:00,160.65,160.74,159.85,160.25,58861.0,148.9491,149.0326,148.2074,148.5783,58861.0
2021-05-21 10:10:00,160.21,160.77,160.0,160.16,61100.0,148.5412,149.0604,148.3465,148.4948,61100.0
2021-05-21 10:20:00,160.14,160.63,159.97,160.02,35443.0,148.4763,148.9306,148.3187,148.365,35443.0
2021-05-21 10:30:00,159.93,160.39,159.65,159.9,39736.0,148.2816,148.7081,148.022,148.2537,39736.0
2021-05-21 10:40:00,159.82,159.88,159.37,159.47,27906.0,148.1796,148.2352,147.7624,147.8551,27906.0
2021-05-21 10:50:00,159.52,159.8,159.18,159.77,30076.0,147.9014,148.161,147.5862,148.1332,30076.0
2021-05-21 11:00:00,159.76,159.97,159.57,159.93,18954.0,148.1239,148.3187,147.9478,148.2816,18954.0
2021-05-21 11:10:00,159.93,159.97,159.59,159.79,23888.0,148.2816,148.3187,147.9663,148.1518,23888.0
2021-05-21 11:20:00,159.83,159.83,159.13,159.14,32534.0,148.1888,148.1888,147.5398,147.5491,32534.0
2021-05-21 11:30:00,159.12,159.39,159.04,159.29,37414.0,147.5306,147.7809,147.4564,147.6882,37414.0
2021-05-21 11:40:00,159.21,159.47,159.08,159.31,17202.0,147.614,147.8551,147.4935,147.7067,17202.0
2021-05-21 11:50:00,159.32,159.43,159.01,159.1,17675.0,147.716,147.818,147.4286,147.512,17675.0
2021-05-21 12:00:00,159.02,159.5,158.98,159.06,45770.0,147.4378,147.8829,147.4008,147.4749,45770.0
2021-05-21 12:10:00,159.07,159.4,159.06,159.3,36078.0,147.4842,147.7902,147.4749,147.6974,36078.0
2021-05-21 12:20:00,159.32,159.5,159.3,159.47,24465.0,147.716,147.8829,147.6974,147.8551,24465.0
2021-05-21 12:30:00,159.48,159.68,159.44,159.58,18410.0,147.8643,148.0498,147.8273,147.9571,18410.0
2021-05-21 12:40:00,159.54,159.62,159.31,159.46,19488.0,147.92,147.9941,147.7067,147.8458,19488.0
2021-05-21 12:50:00,159.47,159.47,159.02,159.32,19919.0,147.8551,147.8551,147.4378,147.716,19919.0
2021-05-21 13:00:00,159.29,159.45,159.23,159.31,13955.0,147.6882,147.8365,147.6325,147.7067,13955.0
2021-05-21 13:10:00,159.32,159.42,159.18,159.22,10794.0,147.716,147.8087,147.5862,147.6233,10794.0
2021-05-21 13:20:00,159.24,159.48,159.24,159.48,18586.0,147.6418,147.8643,147.6418,147.8643,18586.0
2021-05-21 13:30:00,159.49,159.76,159.45,159.67,18768.0,147.8736,148.1239,147.8365,148.0405,18768.0
2021-05-21 13:40:00,159.65,159.7,159.5,159.66,22509.0,148.022,148.0683,147.8829,148.0312,22509.0
2021-05-21 13:50:00,159.62,159.72,159.5,159.62,18730.0,147.9941,148.0869,147.8829,147.9941,18730.0
2021-05-21 14:00:00,159.63,159.88,159.55,159.83,23631.0,148.0034,148.2352,147.9292,148.1888,23631.0
2021-05-21 14:10:00,159.83,159.94,159.71,159.81,17420.0,148.1888,148.2908,148.0776,148.1703,17420.0
2021-05-21 14:20:00,159.76,159.89,159.42,159.57,23482.0,148.1239,148.2445,147.8087,147.9478,23482.0
2021-05-21 14:30:00,159.59,159.85,159.48,159.57,16234.0,147.9663,148.2074,147.8643,147.9478,16234.0
2021-05-21 14:40:00,159.6,159.65,159.32,159.48,28284.0,147.9756,148.022,147.716,147.8643,28284.0
2021-05-21 14:50:00,159.45,159.69,159.45,159.54,21826.0,147.8365,148.059,147.8365,147.92,21826.0
2021-05-21 15:00:00,159.53,159.61,159.24,159.56,26027.0,147.9107,147.9849,147.6418,147.9385,26027.0
2021-05-21 15:10:00,159.56,159.85,159.54,159.77,53076.0,147.9385,148.2074,147.92,148.1332,53076.0
2021-05-21 15:20:00,159.79,159.82,159.6,159.77,35519.0,148.1518,148.1796,147.9756,148.1332,35519.0
2021-05-21 15:30:00,159.76,159.79,159.37,159.5,78173.0,148.1239,148.1518,147.7624,147.8829,78173.0
2021-05-21 15:40:00,159.49,159.59,159.05,159.3,111003.0,147.8736,147.9663,147.4657,147.6974,111003.0
2021-05-21 15:50:00,159.27,159.43,159.13,159.38,254443.0,147.6696,147.818,147.5398,147.7716,254443.0
2021-05-24 09:30:00,160.99,161.58,160.73,161.57,96360.0,149.2644,149.8114,149.0233,149.8021,96360.0
2021-05-24 09:40:00,161.49,162.21,161.46,161.91,64515.0,149.7279,150.3955,149.7001,150.1174,64515.0
2021-05-24 09:50:00,161.94,162.04,161.54,161.85,35482.0,150.1452,150.2379,149.7743,150.0617,35482.0
2021-05-24 10:00:00,161.84,162.09,161.68,162.01,35986.0,150.0524,150.2842,149.9041,150.2101,35986.0
2021-05-24 10:10:00,161.98,162.16,161.88,161.93,34940.0,150.1823,150.3491,150.0895,150.1359,34940.0
2021-05-24 10:20:00,161.89,162.15,161.84,162.02,33084.0,150.0988,150.3399,150.0524,150.2193,33084.0
2021-05-24 10:30:00,162.04,162.26,161.93,162.26,28503.0,150.2379,150.4419,150.1359,150.4419,28503.0
2021-05-24 10:40:00,162.31,162.59,162.14,162.16,41073.0,150.4882,150.7478,150.3306,150.3491,41073.0
2021-05-24 10:50:00,162.19,162.42,161.95,162.06,17803.0,150.377,150.5902,150.1544,150.2564,17803.0
2021-05-24 11:00:00,162.08,162.2,161.88,162.07,26334.0,150.275,150.3862,150.0895,150.2657,26334.0
2021-05-24 11:10:00,162.08,162.39,162.0,162.38,30051.0,150.275,150.5624,150.2008,150.5531,30051.0
2021-05-24 11:20:00,162.36,162.5,162.21,162.27,22004.0,150.5346,150.6644,150.3955,150.4511,22004.0
2021-05-24 11:30:00,162.28,162.49,162.18,162.24,23404.0,150.4604,150.6551,150.3677,150.4233,23404.0
2021-05-24 11:40:00,162.24,162.53,162.19,162.46,35626.0,150.4233,150.6922,150.377,150.6273,35626.0
2021-05-24 11:50:00,162.45,162.45,162.14,162.2,19293.0,150.618,150.618,150.3306,150.3862,19293.0
2021-05-24 12:00:00,162.19,162.34,162.18,162.21,13561.0,150.377,150.516,150.3677,150.3955,13561.0
2021-05-24 12:10:00,162.25,162.26,162.12,162.2,22240.0,150.4326,150.4419,150.3121,150.3862,22240.0
2021-05-24 12:20:00,162.22,162.36,162.09,162.17,36028.0,150.4048,150.5346,150.2842,150.3584,36028.0
2021-05-24 12:30:00,162.19,162.32,162.18,162.32,17081.0,150.377,150.4975,150.3677,150.4975,17081.0
2021-05-24 12:40:00,162.31,162.55,162.24,162.5,23538.0,150.4882,150.7107,150.4233,150.6644,23538.0
2021-05-24 12:50:00,162.52,162.68,162.41,162.58,14093.0,150.6829,150.8313,150.5809,150.7386,14093.0
2021-05-24 13:00:00,162.59,162.81,162.59,162.66,12892.0,150.7478,150.9518,150.7478,150.8127,12892.0
2021-05-24 13:10:00,162.71,162.78,162.63,162.75,9261.0,150.8591,150.924,150.7849,150.8962,9261.0
2021-05-24 13:20:00,162.75,162.75,162.5,162.59,14345.0,150.8962,150.8962,150.6644,150.7478,14345.0
2021-05-24 13:30:00,162.59,162.75,162.57,162.58,14807.0,150.7478,150.8962,150.7293,150.7386,14807.0
2021-05-24 13:40:00,162.59,162.67,162.48,162.53,22877.0,150.7478,150.822,150.6458,150.6922,22877.0
2021-05-24 13:50:00,162.52,162.57,162.45,162.47,12334.0,150.6829,150.7293,150.618,150.6366,12334.0
2021-05-24 14:00:00,162.46,162.51,162.37,162.44,20960.0,150.6273,150.6737,150.5438,150.6087,20960.0
2021-05-24 14:10:00,162.43,162.67,162.43,162.59,39716.0,150.5995,150.822,150.5995,150.7478,39716.0
2021-05-24 14:20:00,162.58,162.74,162.49,162.74,14662.0,150.7386,150.8869,150.6551,150.8869,14662.0
2021-05-24 14:30:00,162.75,162.95,162.74,162.85,15399.0,150.8962,151.0816,150.8869,150.9889,15399.0
2021-05-24 14:40:00,162.86,162.96,162.82,162.93,11054.0,150.9982,151.0909,150.9611,151.0631,11054.0
2021-05-24 14:50:00,162.93,162.93,162.75,162.78,12648.0,151.0631,151.0631,150.8962,150.924,12648.0
2021-05-24 15:00:00,162.75,162.85,162.69,162.76,16552.0,150.8962,150.9889,150.8405,150.9054,16552.0
2021-05-24 15:10:00,162.77,162.86,162.7,162.73,30713.0,150.9147,150.9982,150.8498,150.8776,30713.0
2021-05-24 15:20:00,162.7,162.75,162.45,162.59,66341.0,150.8498,150.8962,150.618,150.7478,66341.0
2021-05-24 15:30:00,162.59,162.84,162.53,162.79,82046.0,150.7478,150.9796,150.6922,150.9333,82046.0
2021-05-24 15:40:00,162.79,162.99,162.78,162.87,132283.0,150.9333,151.1187,150.924,151.0074,132283.0
2021-05-24 15:50:00,162.83,162.83,162.44,162.5,193853.0,150.9703,150.9703,150.6087,150.6644,193853.0
2021-05-25 09:30:00,164.16,165.17,163.78,164.92,137601.0,152.2035,153.1399,151.8512,152.9081,137601.0
2021-05-25 09:40:00,164.97,165.16,164.7,164.79,80299.0,152.9545,153.1306,152.7041,152.7876,80299.0
2021-05-25 09:50:00,164.78,164.78,163.3,163.44,43749.0,152.7783,152.7783,151.4061,151.5359,43749.0
2021-05-25 10:00:00,163.39,163.76,163.22,163.4,38804.0,151.4896,151.8326,151.3319,151.4988,38804.0
2021-05-25 10:10:00,163.29,163.51,163.16,163.44,35266.0,151.3968,151.6008,151.2763,151.5359,35266.0
2021-05-25 10:20:00,163.46,164.12,163.31,164.09,49476.0,151.5545,152.1664,151.4154,152.1386,49476.0
2021-05-25 10:30:00,164.14,164.47,163.74,164.46,47446.0,152.1849,152.4909,151.8141,152.4816,47446.0
2021-05-25 10:40:00,164.47,164.63,164.19,164.54,36558.0,152.4909,152.6392,152.2313,152.5558,36558.0
2021-05-25 10:50:00,164.52,164.61,164.19,164.35,29578.0,152.5373,152.6207,152.2313,152.3796,29578.0
2021-05-25 11:00:00,164.34,164.34,163.44,163.55,35497.0,152.3704,152.3704,151.5359,151.6379,35497.0
2021-05-25 11:10:00,163.49,163.61,162.89,162.96,21759.0,151.5823,151.6935,151.026,151.0909,21759.0
2021-05-25 11:20:00,162.99,163.24,162.79,162.97,24759.0,151.1187,151.3505,150.9333,151.1001,24759.0
2021-05-25 11:30:00,162.99,163.26,162.69,163.23,29697.0,151.1187,151.369,150.8405,151.3412,29697.0
2021-05-25 11:40:00,163.27,163.73,163.23,163.72,37435.0,151.3783,151.8048,151.3412,151.7955,37435.0
2021-05-25 11:50:00,163.75,163.75,163.31,163.7,24533.0,151.8233,151.8233,151.4154,151.777,24533.0
2021-05-25 12:00:00,163.68,163.7,163.26,163.48,35773.0,151.7584,151.777,151.369,151.573,35773.0
2021-05-25 12:10:00,163.5,163.74,163.3,163.41,32865.0,151.5915,151.8141,151.4061,151.5081,32865.0
2021-05-25 12:20:00,163.44,163.52,163.36,163.44,13765.0,151.5359,151.6101,151.4617,151.5359,13765.0
2021-05-25 12:30:00,163.45,163.67,163.43,163.55,32368.0,151.5452,151.7492,151.5266,151.6379,32368.0
2021-05-25 12:40:00,163.55,163.58,163.19,163.19,15153.0,151.6379,151.6657,151.3041,151.3041,15153.0
2021-05-25 12:50:00,163.18,163.46,163.18,163.31,17032.0,151.2949,151.5545,151.2949,151.4154,17032.0
2021-05-25 13:00:00,163.29,163.33,162.99,163.27,33994.0,151.3968,151.4339,151.1187,151.3783,33994.0
2021-05-25 13:10:00,163.25,163.74,163.22,163.6,34335.0,151.3598,151.8141,151.3319,151.6843,34335.0
2021-05-25 13:20:00,163.59,163.8,163.54,163.79,38870.0,151.675,151.8697,151.6286,151.8604,38870.0
2021-05-25 13:30:00,163.79,164.0,163.73,163.92,52095.0,151.8604,152.0551,151.8048,151.981,52095.0
2021-05-25 13:40:00,163.93,164.02,163.67,163.92,34745.0,151.9902,152.0737,151.7492,151.981,34745.0
2021-05-25 13:50:00,163.91,164.17,163.9,164.13,49994.0,151.9717,152.2127,151.9624,152.1757,49994.0
2021-05-25 14:00:00,164.13,164.18,163.7,163.78,24309.0,152.1757,152.222,151.777,151.8512,24309.0
2021-05-25 14:10:00,163.77,164.0,163.73,163.86,32857.0,151.8419,152.0551,151.8048,151.9253,32857.0
2021-05-25 14:20:00,163.87,163.99,163.76,163.81,44648.0,151.9346,152.0459,151.8326,151.879,44648.0
2021-05-25 14:30:00,163.82,163.95,163.5,163.81,56071.0,151.8882,152.0088,151.5915,151.879,56071.0
2021-05-25 14:40:00,163.81,164.04,163.81,163.96,60271.0,151.879,152.0922,151.879,152.018,60271.0
2021-05-25 14:50:00,163.96,164.03,163.79,163.96,51331.0,152.018,152.0829,151.8604,152.018,51331.0
2021-05-25 15:00:00,163.88,163.89,163.2,163.2,39781.0,151.9439,151.9531,151.3134,151.3134,39781.0
2021-05-25 15:10:00,163.22,163.4,163.05,163.37,47027.0,151.3319,151.4988,151.1743,151.471,47027.0
2021-05-25 15:20:00,163.36,163.56,163.29,163.34,22521.0,151.4617,151.6472,151.3968,151.4432,22521.0
2021-05-25 15:30:00,163.34,163.41,163.1,163.41,51705.0,151.4432,151.5081,151.2207,151.5081,51705.0
2021-05-25 15:40:00,163.42,163.45,163.11,163.13,46525.0,151.5174,151.5452,151.2299,151.2485,46525.0
2021-05-25 15:50:00,163.17,163.89,163.09,163.78,185118.0,151.2856,151.9531,151.2114,151.8512,185118.0
2021-05-26 09:30:00,163.86,165.16,163.3,164.84,83058.0,151.9253,153.1306,151.4061,152.8339,83058.0
2021-05-26 09:40:00,164.84,165.0,163.88,163.88,35211.0,152.8339,152.9823,151.9439,151.9439,35211.0
2021-05-26 09:50:00,163.9,164.1,163.0,163.22,65006.0,151.9624,152.1478,151.128,151.3319,65006.0
2021-05-26 10:00:00,163.27,163.61,162.99,163.2,38510.0,151.3783,151.6935,151.1187,151.3134,38510.0
2021-05-26 10:10:00,163.3,163.55,163.09,163.41,28363.0,151.4061,151.6379,151.2114,151.5081,28363.0
2021-05-26 10:20:00,163.36,163.42,163.03,163.15,33239.0,151.4617,151.5174,151.1558,151.267,33239.0
2021-05-26 10:30:00,163.15,163.42,163.03,163.13,24839.0,151.267,151.5174,151.1558,151.2485,24839.0
2021-05-26 10:40:00,163.19,163.29,163.06,163.22,30327.0,151.3041,151.3968,151.1836,151.3319,30327.0
2021-05-26 10:50:00,163.22,163.5,163.1,163.33,27999.0,151.3319,151.5915,151.2207,151.4339,27999.0
2021-05-26 11:00:00,163.35,163.43,163.13,163.22,100439.0,151.4525,151.5266,151.2485,151.3319,100439.0
2021-05-26 11:10:00,163.19,163.44,163.18,163.27,50291.0,151.3041,151.5359,151.2949,151.3783,50291.0
2021-05-26 11:20:00,163.27,163.35,162.68,162.99,86092.0,151.3783,151.4525,150.8313,151.1187,86092.0
2021-05-26 11:30:00,162.97,163.06,162.67,162.93,77029.0,151.1001,151.1836,150.822,151.0631,77029.0
2021-05-26 11:40:00,162.94,163.07,162.82,162.99,55806.0,151.0723,151.1929,150.9611,151.1187,55806.0
2021-05-26 11:50:00,162.97,163.22,162.96,163.22,50162.0,151.1001,151.3319,151.0909,151.3319,50162.0
2021-05-26 12:00:00,163.24,163.38,163.09,163.13,46882.0,151.3505,151.4803,151.2114,151.2485,46882.0
2021-05-26 12:10:00,163.14,163.2,162.95,163.01,38380.0,151.2578,151.3134,151.0816,151.1372,38380.0
2021-05-26 12:20:00,163.01,163.14,162.85,163.09,40359.0,151.1372,151.2578,150.9889,151.2114,40359.0
2021-05-26 12:30:00,163.14,163.39,163.07,163.32,42506.0,151.2578,151.4896,151.1929,151.4247,42506.0
2021-05-26 12:40:00,163.34,163.5,163.17,163.48,42460.0,151.4432,151.5915,151.2856,151.573,42460.0
2021-05-26 12:50:00,163.46,163.64,163.44,163.54,46627.0,151.5545,151.7213,151.5359,151.6286,46627.0
2021-05-26 13:00:00,163.53,163.71,163.16,163.17,47956.0,151.6194,151.7862,151.2763,151.2856,47956.0
2021-05-26 13:10:00,163.21,163.42,163.15,163.23,49446.0,151.3227,151.5174,151.267,151.3412,49446.0
2021-05-26 13:20:00,163.26,163.42,163.06,163.22,78571.0,151.369,151.5174,151.1836,151.3319,78571.0
2021-05-26 13:30:00,163.23,163.29,162.93,162.94,38299.0,151.3412,151.3968,151.0631,151.0723,38299.0
2021-05-26 13:40:00,162.95,163.08,162.86,163.08,38381.0,151.0816,151.2021,150.9982,151.2021,38381.0
2021-05-26 13:50:00,163.08,163.23,162.86,163.18,46035.0,151.2021,151.3412,150.9982,151.2949,46035.0
2021-05-26 14:00:00,163.22,163.45,163.2,163.42,36928.0,151.3319,151.5452,151.3134,151.5174,36928.0
2021-05-26 14:10:00,163.43,163.57,163.38,163.45,50893.0,151.5266,151.6564,151.4803,151.5452,50893.0
2021-05-26 14:20:00,163.45,163.71,163.4,163.62,44064.0,151.5452,151.7862,151.4988,151.7028,44064.0
2021-05-26 14:30:00,163.61,163.71,163.54,163.66,38071.0,151.6935,151.7862,151.6286,151.7399,38071.0
2021-05-26 14:40:00,163.65,163.91,163.65,163.82,42118.0,151.7306,151.9717,151.7306,151.8882,42118.0
2021-05-26 14:50:00,163.8,163.87,163.67,163.86,46657.0,151.8697,151.9346,151.7492,151.9253,46657.0
2021-05-26 15:00:00,163.85,163.86,163.59,163.63,41925.0,151.9161,151.9253,151.675,151.7121,41925.0
2021-05-26 15:10:00,163.64,163.98,163.62,163.97,50323.0,151.7213,152.0366,151.7028,152.0273,50323.0
2021-05-26 15:20:00,163.99,164.13,163.74,163.81,65260.0,152.0459,152.1757,151.8141,151.879,65260.0
2021-05-26 15:30:00,163.82,163.96,163.71,163.75,47063.0,151.8882,152.018,151.7862,151.8233,47063.0
2021-05-26 15:40:00,163.74,163.87,163.64,163.79,63349.0,151.8141,151.9346,151.7213,151.8604,63349.0
2021-05-26 15:50:00,163.74,163.99,163.59,163.88,188051.0,151.8141,152.0459,151.675,151.9439,188051.0
2021-05-27 09:30:00,163.1,163.74,162.94,163.59,46939.0,151.86,152.4559,151.711,152.3162,46939.0
2021-05-27 09:40:00,163.68,163.77,163.0,163.18,26225.0,152.4,152.4838,151.7669,151.9345,26225.0
2021-05-27 09:50:00,163.25,163.73,163.18,163.48,16795.0,151.9997,152.4466,151.9345,152.2138,16795.0
2021-05-27 10:00:00,163.47,163.53,163.17,163.43,19853.0,152.2045,152.2604,151.9252,152.1672,19853.0
2021-05-27 10:10:00,163.44,164.32,163.24,164.03,117166.0,152.1766,152.9959,151.9903,152.7259,117166.0
2021-05-27 10:20:00,164.05,164.18,163.94,164.1,31523.0,152.7445,152.8656,152.6421,152.7911,31523.0
2021-05-27 10:30:00,164.13,164.48,163.83,164.37,29283.0,152.819,153.1449,152.5397,153.0425,29283.0
2021-05-27 10:40:00,164.3,164.35,164.12,164.18,18651.0,152.9773,153.0238,152.8097,152.8656,18651.0
2021-05-27 10:50:00,164.16,164.26,163.69,164.18,24659.0,152.8469,152.94,152.4093,152.8656,24659.0
2021-05-27 11:00:00,164.18,164.51,164.1,164.5,50519.0,152.8656,153.1728,152.7911,153.1635,50519.0
2021-05-27 11:10:00,164.48,164.71,164.34,164.64,37305.0,153.1449,153.359,153.0145,153.2939,37305.0
2021-05-27 11:20:00,164.64,164.68,164.25,164.25,16782.0,153.2939,153.3311,152.9307,152.9307,16782.0
2021-05-27 11:30:00,164.33,164.59,164.22,164.46,27035.0,153.0052,153.2473,152.9028,153.1263,27035.0
2021-05-27 11:40:00,164.51,164.84,164.43,164.74,17124.0,153.1728,153.4801,153.0983,153.387,17124.0
2021-05-27 11:50:00,164.76,164.97,164.63,164.91,14153.0,153.4056,153.6011,153.2846,153.5453,14153.0
2021-05-27 12:00:00,164.94,165.09,164.93,165.03,13674.0,153.5732,153.7129,153.5639,153.657,13674.0
2021-05-27 12:10:00,164.99,165.31,164.99,165.31,18310.0,153.6197,153.9177,153.6197,153.9177,18310.0
2021-05-27 12:20:00,165.29,165.35,165.08,165.1,20496.0,153.8991,153.9549,153.7035,153.7222,20496.0
2021-05-27 12:30:00,165.09,165.14,164.98,165.09,15361.0,153.7129,153.7594,153.6104,153.7129,15361.0
2021-05-27 12:40:00,165.12,165.14,164.95,165.02,16515.0,153.7408,153.7594,153.5825,153.6477,16515.0
2021-05-27 12:50:00,165.04,165.2,164.99,165.09,15875.0,153.6663,153.8153,153.6197,153.7129,15875.0
2021-05-27 13:00:00,165.12,165.16,164.91,165.01,33536.0,153.7408,153.778,153.5453,153.6384,33536.0
2021-05-27 13:10:00,165.02,165.2,165.0,165.18,22278.0,153.6477,153.8153,153.6291,153.7966,22278.0
2021-05-27 13:20:00,165.17,165.17,164.93,164.96,20306.0,153.7873,153.7873,153.5639,153.5918,20306.0
2021-05-27 13:30:00,164.93,164.93,164.4,164.55,39598.0,153.5639,153.5639,153.0704,153.2101,39598.0
2021-05-27 13:40:00,164.53,164.58,164.29,164.34,19842.0,153.1914,153.238,152.968,153.0145,19842.0
2021-05-27 13:50:00,164.37,164.44,164.2,164.28,24656.0,153.0425,153.1076,152.8842,152.9587,24656.0
2021-05-27 14:00:00,164.28,164.28,163.93,163.95,11949.0,152.9587,152.9587,152.6328,152.6514,11949.0
2021-05-27 14:10:00,163.89,164.03,163.72,163.82,49723.0,152.5955,152.7259,152.4373,152.5304,49723.0
2021-05-27 14:20:00,163.82,163.97,163.51,163.97,30643.0,152.5304,152.67,152.2417,152.67,30643.0
2021-05-27 14:30:00,163.94,163.96,163.82,163.91,17086.0,152.6421,152.6607,152.5304,152.6142,17086.0
2021-05-27 14:40:00,163.95,163.95,163.68,163.71,18599.0,152.6514,152.6514,152.4,152.428,18599.0
2021-05-27 14:50:00,163.71,163.88,163.69,163.75,21011.0,152.428,152.5862,152.4093,152.4652,21011.0
2021-05-27 15:00:00,163.71,163.74,163.34,163.55,24845.0,152.428,152.4559,152.0835,152.279,24845.0
2021-05-27 15:10:00,163.56,163.76,163.56,163.71,18169.0,152.2883,152.4745,152.2883,152.428,18169.0
2021-05-27 15:20:00,163.71,163.72,163.52,163.55,16832.0,152.428,152.4373,152.251,152.279,16832.0
2021-05-27 15:30:00,163.54,163.8,163.49,163.7,34347.0,152.2697,152.5118,152.2231,152.4186,34347.0
2021-05-27 15:40:00,163.67,163.85,163.6,163.61,69749.0,152.3907,152.5583,152.3255,152.3348,69749.0
2021-05-27 15:50:00,163.62,163.87,162.97,163.24,366051.0,152.3442,152.5769,151.7389,151.9903,366051.0
2021-05-28 09:30:00,163.74,164.19,163.08,163.87,66210.0,152.4559,152.8749,151.8414,152.5769,66210.0
2021-05-28 09:40:00,163.91,164.16,163.71,163.88,20529.0,152.6142,152.8469,152.428,152.5862,20529.0
2021-05-28 09:50:00,163.86,164.56,163.8,164.3,35772.0,152.5676,153.2194,152.5118,152.9773,35772.0
2021-05-28 10:00:00,164.32,164.54,164.08,164.2,49835.0,152.9959,153.2008,152.7725,152.8842,49835.0
2021-05-28 10:10:00,164.2,164.69,164.17,164.46,51749.0,152.8842,153.3404,152.8563,153.1263,51749.0
2021-05-28 10:20:00,164.48,164.5,163.85,164.07,60530.0,153.1449,153.1635,152.5583,152.7631,60530.0
2021-05-28 10:30:00,164.07,164.23,163.94,163.97,45596.0,152.7631,152.9121,152.6421,152.67,45596.0
2021-05-28 10:40:00,163.97,164.29,163.92,164.24,53140.0,152.67,152.968,152.6235,152.9214,53140.0
2021-05-28 10:50:00,164.24,164.36,164.07,164.11,10366.0,152.9214,153.0332,152.7631,152.8004,10366.0
2021-05-28 11:00:00,164.11,164.38,164.11,164.3,24858.0,152.8004,153.0518,152.8004,152.9773,24858.0
2021-05-28 11:10:00,164.32,164.71,164.32,164.69,23966.0,152.9959,153.359,152.9959,153.3404,23966.0
2021-05-28 11:20:00,164.7,164.81,164.49,164.61,16025.0,153.3497,153.4521,153.1542,153.2659,16025.0
2021-05-28 11:30:00,164.61,165.15,164.6,164.97,78281.0,153.2659,153.7687,153.2566,153.6011,78281.0
2021-05-28 11:40:00,164.94,165.17,164.93,165.06,29896.0,153.5732,153.7873,153.5639,153.6849,29896.0
2021-05-28 11:50:00,165.09,165.23,165.07,165.19,24246.0,153.7129,153.8432,153.6942,153.806,24246.0
2021-05-28 12:00:00,165.2,165.63,165.18,165.36,85663.0,153.8153,154.2156,153.7966,153.9642,85663.0
2021-05-28 12:10:00,165.34,165.38,165.17,165.23,14472.0,153.9456,153.9829,153.7873,153.8432,14472.0
2021-05-28 12:20:00,165.27,165.28,164.97,165.0,33279.0,153.8804,153.8898,153.6011,153.6291,33279.0
2021-05-28 12:30:00,165.0,165.27,164.95,165.12,23573.0,153.6291,153.8804,153.5825,153.7408,23573.0
2021-05-28 12:40:00,165.14,165.44,165.12,165.12,23421.0,153.7594,154.0387,153.7408,153.7408,23421.0
2021-05-28 12:50:00,165.14,165.26,165.04,165.05,32448.0,153.7594,153.8711,153.6663,153.6756,32448.0
2021-05-28 13:00:00,165.12,165.42,165.12,165.38,18796.0,153.7408,154.0201,153.7408,153.9829,18796.0
2021-05-28 13:10:00,165.38,165.38,165.23,165.34,25993.0,153.9829,153.9829,153.8432,153.9456,25993.0
2021-05-28 13:20:00,165.32,165.36,165.08,165.08,11256.0,153.927,153.9642,153.7035,153.7035,11256.0
2021-05-28 13:30:00,165.1,165.22,164.9,164.92,16633.0,153.7222,153.8339,153.5359,153.5546,16633.0
2021-05-28 13:40:00,164.91,164.91,164.67,164.7,23746.0,153.5453,153.5453,153.3218,153.3497,23746.0
2021-05-28 13:50:00,164.71,164.72,164.53,164.57,18469.0,153.359,153.3683,153.1914,153.2287,18469.0
2021-05-28 14:00:00,164.58,164.91,164.58,164.83,34014.0,153.238,153.5453,153.238,153.4708,34014.0
2021-05-28 14:10:00,164.76,165.0,164.62,164.96,20279.0,153.4056,153.6291,153.2752,153.5918,20279.0
2021-05-28 14:20:00,164.93,165.04,164.88,164.95,29118.0,153.5639,153.6663,153.5173,153.5825,29118.0
2021-05-28 14:30:00,164.88,164.95,164.71,164.8,42409.0,153.5173,153.5825,153.359,153.4428,42409.0
2021-05-28 14:40:00,164.81,164.96,164.81,164.92,20763.0,153.4521,153.5918,153.4521,153.5546,20763.0
2021-05-28 14:50:00,164.9,164.94,164.74,164.81,23516.0,153.5359,153.5732,153.387,153.4521,23516.0
2021-05-28 15:00:00,164.8,164.97,164.78,164.94,25060.0,153.4428,153.6011,153.4242,153.5732,25060.0
2021-05-28 15:10:00,164.93,165.05,164.66,164.99,43234.0,153.5639,153.6756,153.3125,153.6197,43234.0
2021-05-28 15:20:00,164.98,165.24,164.94,165.22,33943.0,153.6104,153.8525,153.5732,153.8339,33943.0
2021-05-28 15:30:00,165.22,165.43,165.17,165.18,41512.0,153.8339,154.0294,153.7873,153.7966,41512.0
2021-05-28 15:40:00,165.17,165.27,165.09,165.16,60237.0,153.7873,153.8804,153.7129,153.778,60237.0
2021-05-28 15:50:00,165.17,165.24,164.46,164.59,210679.0,153.7873,153.8525,153.1263,153.2473,210679.0
2021-06-01 09:30:00,163.76,166.32,163.75,165.93,133329.0,152.4745,154.8581,152.4652,154.495,133329.0
2021-06-01 09:40:00,165.9,166.13,165.22,165.31,78830.0,154.467,154.6812,153.8339,153.9177,78830.0
2021-06-01 09:50:00,165.35,165.43,164.63,164.81,71439.0,153.9549,154.0294,153.2846,153.4521,71439.0
2021-06-01 10:00:00,164.82,165.03,164.04,164.07,139388.0,153.4615,153.657,152.7352,152.7631,139388.0
2021-06-01 10:10:00,164.06,164.09,162.62,162.91,115585.0,152.7538,152.7818,151.4131,151.6831,115585.0
2021-06-01 10:20:00,162.93,163.68,162.82,163.46,50141.0,151.7017,152.4,151.5993,152.1952,50141.0
2021-06-01 10:30:00,163.5,163.69,162.85,162.85,37364.0,152.2324,152.4093,151.6272,151.6272,37364.0
2021-06-01 10:40:00,162.85,163.42,162.17,162.22,70367.0,151.6272,152.1579,150.9941,151.0406,70367.0
2021-06-01 10:50:00,162.27,162.86,162.23,162.84,65368.0,151.0872,151.6365,151.0499,151.6179,65368.0
2021-06-01 11:00:00,162.79,162.82,162.44,162.82,51681.0,151.5714,151.5993,151.2455,151.5993,51681.0
2021-06-01 11:10:00,162.79,163.42,162.79,163.42,16386.0,151.5714,152.1579,151.5714,152.1579,16386.0
2021-06-01 11:20:00,163.47,163.8,163.43,163.58,22898.0,152.2045,152.5118,152.1672,152.3069,22898.0
2021-06-01 11:30:00,163.55,164.11,163.54,163.91,12402.0,152.279,152.8004,152.2697,152.6142,12402.0
2021-06-01 11:40:00,163.94,163.94,163.63,163.78,11407.0,152.6421,152.6421,152.3535,152.4931,11407.0
2021-06-01 11:50:00,163.77,164.08,163.71,164.08,13146.0,152.4838,152.7725,152.428,152.7725,13146.0
2021-06-01 12:00:00,164.03,164.05,163.76,163.94,19572.0,152.7259,152.7445,152.4745,152.6421,19572.0
2021-06-01 12:10:00,163.92,164.07,163.86,164.07,11670.0,152.6235,152.7631,152.5676,152.7631,11670.0
2021-06-01 12:20:00,164.08,164.29,164.03,164.16,12216.0,152.7725,152.968,152.7259,152.8469,12216.0
2021-06-01 12:30:00,164.09,164.17,163.94,164.0,10813.0,152.7818,152.8563,152.6421,152.698,10813.0
2021-06-01 12:40:00,163.97,164.3,163.97,164.17,38075.0,152.67,152.9773,152.67,152.8563,38075.0
2021-06-01 12:50:00,164.15,164.15,163.89,164.07,16205.0,152.8376,152.8376,152.5955,152.7631,16205.0
2021-06-01 13:00:00,164.08,164.12,163.77,164.01,22130.0,152.7725,152.8097,152.4838,152.7073,22130.0
2021-06-01 13:10:00,164.05,164.06,163.83,163.85,19374.0,152.7445,152.7538,152.5397,152.5583,19374.0
2021-06-01 13:20:00,163.85,164.15,163.79,164.12,14616.0,152.5583,152.8376,152.5024,152.8097,14616.0
2021-06-01 13:30:00,164.11,164.19,164.0,164.08,13396.0,152.8004,152.8749,152.698,152.7725,13396.0
2021-06-01 13:40:00,164.03,164.09,163.84,163.9,20185.0,152.7259,152.7818,152.549,152.6049,20185.0
2021-06-01 13:50:00,163.9,164.0,163.79,163.96,14935.0,152.6049,152.698,152.5024,152.6607,14935.0
2021-06-01 14:00:00,163.97,164.07,163.87,163.96,19280.0,152.67,152.7631,152.5769,152.6607,19280.0
2021-06-01 14:10:00,163.95,164.07,163.87,164.01,19688.0,152.6514,152.7631,152.5769,152.7073,19688.0
2021-06-01 14:20:00,164.02,164.11,163.95,163.95,10213.0,152.7166,152.8004,152.6514,152.6514,10213.0
2021-06-01 14:30:00,163.96,164.15,163.95,164.15,19710.0,152.6607,152.8376,152.6514,152.8376,19710.0
2021-06-01 14:40:00,164.15,164.32,164.11,164.28,20656.0,152.8376,152.9959,152.8004,152.9587,20656.0
2021-06-01 14:50:00,164.28,164.34,164.09,164.18,23620.0,152.9587,153.0145,152.7818,152.8656,23620.0
2021-06-01 15:00:00,164.19,164.22,164.03,164.15,11884.0,152.8749,152.9028,152.7259,152.8376,11884.0
2021-06-01 15:10:00,164.15,164.25,164.0,164.22,21596.0,152.8376,152.9307,152.698,152.9028,21596.0
2021-06-01 15:20:00,164.22,164.31,164.03,164.06,36021.0,152.9028,152.9866,152.7259,152.7538,36021.0
2021-06-01 15:30:00,164.04,164.1,163.85,163.92,26693.0,152.7352,152.7911,152.5583,152.6235,26693.0
2021-06-01 15:40:00,163.91,164.23,163.78,164.23,38760.0,152.6142,152.9121,152.4931,152.9121,38760.0
2021-06-01 15:50:00,164.17,164.17,163.5,163.69,170205.0,152.8563,152.8563,152.2324,152.4093,170205.0
2021-06-02 09:30:00,163.86,164.28,163.36,163.8,83835.0,152.5676,152.9587,152.1021,152.5118,83835.0
2021-06-02 09:40:00,163.79,164.93,163.74,164.86,49340.0,152.5024,153.5639,152.4559,153.4987,49340.0
2021-06-02 09:50:00,164.88,164.98,164.09,164.1,64539.0,153.5173,153.6104,152.7818,152.7911,64539.0
2021-06-02 10:00:00,164.09,164.4,163.78,164.32,24105.0,152.7818,153.0704,152.4931,152.9959,24105.0
2021-06-02 10:10:00,164.23,164.36,163.76,164.26,20365.0,152.9121,153.0332,152.4745,152.94,20365.0
2021-06-02 10:20:00,164.27,164.69,164.12,164.6,19567.0,152.9494,153.3404,152.8097,153.2566,19567.0
2021-06-02 10:30:00,164.59,165.2,164.56,165.09,28821.0,153.2473,153.8153,153.2194,153.7129,28821.0
2021-06-02 10:40:00,165.03,165.24,164.9,165.08,15630.0,153.657,153.8525,153.5359,153.7035,15630.0
2021-06-02 10:50:00,165.11,165.18,164.66,164.89,10356.0,153.7315,153.7966,153.3125,153.5266,10356.0
2021-06-02 11:00:00,164.86,165.15,164.75,165.08,22279.0,153.4987,153.7687,153.3963,153.7035,22279.0
2021-06-02 11:10:00,165.06,165.11,164.91,165.05,9216.0,153.6849,153.7315,153.5453,153.6756,9216.0
2021-06-02 11:20:00,165.05,165.2,164.87,165.13,14977.0,153.6756,153.8153,153.508,153.7501,14977.0
2021-06-02 11:30:00,165.15,165.32,165.08,165.15,10265.0,153.7687,153.927,153.7035,153.7687,10265.0
2021-06-02 11:40:00,165.16,165.18,164.99,165.01,16146.0,153.778,153.7966,153.6197,153.6384,16146.0
2021-06-02 11:50:00,165.04,165.12,164.71,164.8,27653.0,153.6663,153.7408,153.359,153.4428,27653.0
2021-06-02 12:00:00,164.83,164.95,164.71,164.91,10198.0,153.4708,153.5825,153.359,153.5453,10198.0
2021-06-02 12:10:00,164.95,164.96,164.45,164.47,19633.0,153.5825,153.5918,153.117,153.1356,19633.0
2021-06-02 12:20:00,164.48,164.53,163.9,164.0,24462.0,153.1449,153.1914,152.6049,152.698,24462.0
2021-06-02 12:30:00,163.99,164.19,163.84,164.04,16142.0,152.6887,152.8749,152.549,152.7352,16142.0
2021-06-02 12:40:00,163.99,164.23,163.89,164.11,21875.0,152.6887,152.9121,152.5955,152.8004,21875.0
2021-06-02 12:50:00,164.13,164.26,164.1,164.1,13341.0,152.819,152.94,152.7911,152.7911,13341.0
2021-06-02 13:00:00,164.1,164.25,164.09,164.18,13198.0,152.7911,152.9307,152.7818,152.8656,13198.0
2021-06-02 13:10:00,164.26,164.3,164.12,164.14,15891.0,152.94,152.9773,152.8097,152.8283,15891.0
2021-06-02 13:20:00,164.13,164.2,163.81,163.93,24629.0,152.819,152.8842,152.5211,152.6328,24629.0
2021-06-02 13:30:00,163.93,164.26,163.88,164.18,13379.0,152.6328,152.94,152.5862,152.8656,13379.0
2021-06-02 13:40:00,164.18,164.35,163.89,163.94,10543.0,152.8656,153.0238,152.5955,152.6421,10543.0
2021-06-02 13:50:00,164.05,164.14,163.98,164.04,14522.0,152.7445,152.8283,152.6793,152.7352,14522.0
2021-06-02 14:00:00,164.04,164.35,164.04,164.22,9515.0,152.7352,153.0238,152.7352,152.9028,9515.0
2021-06-02 14:10:00,164.3,164.3,163.98,164.24,12538.0,152.9773,152.9773,152.6793,152.9214,12538.0
2021-06-02 14:20:00,164.2,164.43,164.2,164.37,9032.0,152.8842,153.0983,152.8842,153.0425,9032.0
2021-06-02 14:30:00,164.41,164.43,164.1,164.17,13840.0,153.0797,153.0983,152.7911,152.8563,13840.0
2021-06-02 14:40:00,164.16,164.17,163.87,163.92,26812.0,152.8469,152.8563,152.5769,152.6235,26812.0
2021-06-02 14:50:00,163.91,163.91,163.72,163.87,21705.0,152.6142,152.6142,152.4373,152.5769,21705.0
2021-06-02 15:00:00,163.85,163.9,163.66,163.8,11248.0,152.5583,152.6049,152.3814,152.5118,11248.0
2021-06-02 15:10:00,163.85,163.95,163.83,163.92,14020.0,152.5583,152.6514,152.5397,152.6235,14020.0
2021-06-02 15:20:00,163.92,163.96,163.75,163.8,14151.0,152.6235,152.6607,152.4652,152.5118,14151.0
2021-06-02 15:30:00,163.81,163.9,163.61,163.85,18676.0,152.5211,152.6049,152.3348,152.5583,18676.0
2021-06-02 15:40:00,163.86,164.1,163.82,164.06,45133.0,152.5676,152.7911,152.5304,152.7538,45133.0
2021-06-02 15:50:00,163.99,164.52,163.85,164.43,214252.0,152.6887,153.1821,152.5583,153.0983,214252.0
2021-06-03 09:30:00,162.26,163.18,161.63,161.78,87361.0,151.0779,151.9345,150.4913,150.631,87361.0
2021-06-03 09:40:00,161.78,162.11,161.37,161.42,44298.0,150.631,150.9382,150.2492,150.2958,44298.0
2021-06-03 09:50:00,161.42,161.58,161.03,161.13,44725.0,150.2958,150.4447,149.9326,150.0258,44725.0
2021-06-03 10:00:00,161.11,161.88,161.02,161.72,35283.0,150.0071,150.7241,149.9233,150.5751,35283.0
2021-06-03 10:10:00,161.8,162.08,161.68,162.04,37346.0,150.6496,150.9103,150.5378,150.873,37346.0
2021-06-03 10:20:00,162.01,162.53,162.01,162.36,26410.0,150.8451,151.3293,150.8451,151.171,26410.0
2021-06-03 10:30:00,162.33,162.53,162.04,162.04,23546.0,151.1431,151.3293,150.873,150.873,23546.0
2021-06-03 10:40:00,162.06,162.6,161.84,162.49,58081.0,150.8917,151.3944,150.6868,151.292,58081.0
2021-06-03 10:50:00,162.5,162.99,162.31,162.97,24994.0,151.3013,151.7576,151.1244,151.7389,24994.0
2021-06-03 11:00:00,162.97,163.73,162.91,163.56,100454.0,151.7389,152.4466,151.6831,152.2883,100454.0
2021-06-03 11:10:00,163.55,163.69,163.4,163.52,23936.0,152.279,152.4093,152.1393,152.251,23936.0
2021-06-03 11:20:00,163.56,163.59,163.24,163.47,24539.0,152.2883,152.3162,151.9903,152.2045,24539.0
2021-06-03 11:30:00,163.46,163.46,163.09,163.14,14284.0,152.1952,152.1952,151.8507,151.8972,14284.0
2021-06-03 11:40:00,163.16,163.17,162.98,163.04,12154.0,151.9159,151.9252,151.7483,151.8041,12154.0
2021-06-03 11:50:00,163.04,163.25,162.96,163.25,12651.0,151.8041,151.9997,151.7296,151.9997,12651.0
2021-06-03 12:00:00,163.24,163.39,163.18,163.34,20436.0,151.9903,152.13,151.9345,152.0835,20436.0
2021-06-03 12:10:00,163.3,163.34,162.74,162.74,20906.0,152.0462,152.0835,151.5248,151.5248,20906.0
2021-06-03 12:20:00,162.74,162.94,162.66,162.92,16363.0,151.5248,151.711,151.4503,151.6924,16363.0
2021-06-03 12:30:00,162.91,162.92,162.59,162.85,12687.0,151.6831,151.6924,151.3851,151.6272,12687.0
2021-06-03 12:40:00,162.86,162.99,162.76,162.84,22924.0,151.6365,151.7576,151.5434,151.6179,22924.0
2021-06-03 12:50:00,162.86,163.18,162.73,163.17,26246.0,151.6365,151.9345,151.5155,151.9252,26246.0
2021-06-03 13:00:00,163.17,163.17,162.77,162.98,18511.0,151.9252,151.9252,151.5527,151.7483,18511.0
2021-06-03 13:10:00,163.09,163.28,162.98,163.26,35832.0,151.8507,152.0276,151.7483,152.009,35832.0
2021-06-03 13:20:00,163.28,163.71,163.27,163.66,31091.0,152.0276,152.428,152.0183,152.3814,31091.0
2021-06-03 13:30:00,163.65,163.69,163.31,163.33,20648.0,152.3721,152.4093,152.0555,152.0741,20648.0
2021-06-03 13:40:00,163.27,163.45,163.1,163.15,20370.0,152.0183,152.1859,151.86,151.9065,20370.0
2021-06-03 13:50:00,163.15,163.33,163.15,163.24,9725.0,151.9065,152.0741,151.9065,151.9903,9725.0
2021-06-03 14:00:00,163.25,163.25,163.02,163.15,10104.0,151.9997,151.9997,151.7855,151.9065,10104.0
2021-06-03 14:10:00,163.19,163.19,162.87,162.93,10937.0,151.9438,151.9438,151.6458,151.7017,10937.0
2021-06-03 14:20:00,162.97,163.04,162.86,162.96,13521.0,151.7389,151.8041,151.6365,151.7296,13521.0
2021-06-03 14:30:00,163.03,163.11,162.86,162.88,13266.0,151.7948,151.8693,151.6365,151.6552,13266.0
2021-06-03 14:40:00,162.86,162.87,162.66,162.73,27415.0,151.6365,151.6458,151.4503,151.5155,27415.0
2021-06-03 14:50:00,162.73,162.74,162.42,162.46,23791.0,151.5155,151.5248,151.2269,151.2641,23791.0
2021-06-03 15:00:00,162.45,162.64,162.4,162.61,32807.0,151.2548,151.4317,151.2082,151.4038,32807.0
2021-06-03 15:10:00,162.59,162.73,162.52,162.53,18904.0,151.3851,151.5155,151.32,151.3293,18904.0
2021-06-03 15:20:00,162.5,162.84,162.49,162.83,30706.0,151.3013,151.6179,151.292,151.6086,30706.0
2021-06-03 15:30:00,162.86,162.96,162.73,162.93,42291.0,151.6365,151.7296,151.5155,151.7017,42291.0
2021-06-03 15:40:00,162.94,163.0,162.44,162.58,47411.0,151.711,151.7669,151.2455,151.3758,47411.0
2021-06-03 15:50:00,162.55,162.67,162.04,162.16,187825.0,151.3479,151.4596,150.873,150.9848,187825.0
2021-06-04 09:30:00,163.75,164.84,163.42,164.84,58669.0,152.4652,153.4801,152.1579,153.4801,58669.0
2021-06-04 09:40:00,164.84,165.06,164.59,164.73,38660.0,153.4801,153.6849,153.2473,153.3777,38660.0
2021-06-04 09:50:00,164.82,165.5,164.73,165.46,25258.0,153.4615,154.0946,153.3777,154.0574,25258.0
2021-06-04 10:00:00,165.46,166.05,165.39,165.83,51122.0,154.0574,154.6067,153.9922,154.4019,51122.0
2021-06-04 10:10:00,165.9,166.06,165.73,165.77,36113.0,154.467,154.616,154.3087,154.346,36113.0
2021-06-04 10:20:00,165.77,165.8,165.05,165.36,48249.0,154.346,154.3739,153.6756,153.9642,48249.0
2021-06-04 10:30:00,165.41,165.63,165.26,165.39,23446.0,154.0108,154.2156,153.8711,153.9922,23446.0
2021-06-04 10:40:00,165.43,165.8,165.26,165.77,31075.0,154.0294,154.3739,153.8711,154.346,31075.0
2021-06-04 10:50:00,165.73,165.82,165.38,165.51,22705.0,154.3087,154.3925,153.9829,154.1039,22705.0
2021-06-04 11:00:00,165.51,165.9,165.4,165.85,25666.0,154.1039,154.467,154.0015,154.4205,25666.0
2021-06-04 11:10:00,165.89,165.96,165.69,165.72,14516.0,154.4577,154.5229,154.2715,154.2994,14516.0
2021-06-04 11:20:00,165.75,165.87,165.62,165.74,15171.0,154.3274,154.4391,154.2063,154.3181,15171.0
2021-06-04 11:30:00,165.67,165.79,165.51,165.56,18603.0,154.2529,154.3646,154.1039,154.1505,18603.0
2021-06-04 11:40:00,165.58,165.71,165.4,165.42,14256.0,154.1691,154.2901,154.0015,154.0201,14256.0
2021-06-04 11:50:00,165.42,165.42,164.97,165.13,21865.0,154.0201,154.0201,153.6011,153.7501,21865.0
2021-06-04 12:00:00,165.13,165.18,164.99,165.09,15314.0,153.7501,153.7966,153.6197,153.7129,15314.0
2021-06-04 12:10:00,165.08,165.2,165.0,165.13,16278.0,153.7035,153.8153,153.6291,153.7501,16278.0
2021-06-04 12:20:00,165.07,165.19,165.02,165.11,14122.0,153.6942,153.806,153.6477,153.7315,14122.0
2021-06-04 12:30:00,165.1,165.33,165.1,165.31,12130.0,153.7222,153.9363,153.7222,153.9177,12130.0
2021-06-04 12:40:00,165.28,165.36,165.2,165.32,33278.0,153.8898,153.9642,153.8153,153.927,33278.0
2021-06-04 12:50:00,165.33,165.54,165.33,165.35,25729.0,153.9363,154.1318,153.9363,153.9549,25729.0
2021-06-04 13:00:00,165.31,165.48,165.28,165.45,22824.0,153.9177,154.076,153.8898,154.048,22824.0
2021-06-04 13:10:00,165.47,165.48,165.19,165.37,13812.0,154.0667,154.076,153.806,153.9736,13812.0
2021-06-04 13:20:00,165.39,165.45,165.29,165.39,20019.0,153.9922,154.048,153.8991,153.9922,20019.0
2021-06-04 13:30:00,165.43,165.47,165.28,165.37,11906.0,154.0294,154.0667,153.8898,153.9736,11906.0
2021-06-04 13:40:00,165.41,165.66,165.4,165.65,26517.0,154.0108,154.2436,154.0015,154.2343,26517.0
2021-06-04 13:50:00,165.67,165.95,165.67,165.86,18943.0,154.2529,154.5136,154.2529,154.4298,18943.0
2021-06-04 14:00:00,165.86,165.95,165.78,165.88,34982.0,154.4298,154.5136,154.3553,154.4484,34982.0
2021-06-04 14:10:00,165.93,165.99,165.84,165.9,14376.0,154.495,154.5508,154.4112,154.467,14376.0
2021-06-04 14:20:00,165.93,166.02,165.89,165.93,23785.0,154.495,154.5788,154.4577,154.495,23785.0
2021-06-04 14:30:00,165.94,166.09,165.93,166.05,23051.0,154.5043,154.6439,154.495,154.6067,23051.0
2021-06-04 14:40:00,166.03,166.15,166.01,166.15,12618.0,154.5881,154.6998,154.5694,154.6998,12618.0
2021-06-04 14:50:00,166.14,166.14,165.9,165.94,31622.0,154.6905,154.6905,154.467,154.5043,31622.0
2021-06-04 15:00:00,165.94,166.0,165.78,165.8,17175.0,154.5043,154.5601,154.3553,154.3739,17175.0
2021-06-04 15:10:00,165.8,165.97,165.79,165.94,17458.0,154.3739,154.5322,154.3646,154.5043,17458.0
2021-06-04 15:20:00,165.9,165.96,165.58,165.63,19968.0,154.467,154.5229,154.1691,154.2156,19968.0
2021-06-04 15:30:00,165.63,165.73,165.39,165.41,32040.0,154.2156,154.3087,153.9922,154.0108,32040.0
2021-06-04 15:40:00,165.4,165.7,165.32,165.66,30615.0,154.0015,154.2808,153.927,154.2436,30615.0
2021-06-04 15:50:00,165.67,165.73,165.32,165.58,152601.0,154.2529,154.3087,153.927,154.1691,152601.0
2021-06-07 09:30:00,164.66,165.17,164.01,165.01,49359.0,153.3125,153.7873,152.7073,153.6384,49359.0
2021-06-07 09:40:00,164.83,165.38,164.57,165.33,13964.0,153.4708,153.9829,153.2287,153.9363,13964.0
2021-06-07 09:50:00,165.42,165.57,164.99,165.4,22682.0,154.0201,154.1598,153.6197,154.0015,22682.0
2021-06-07 10:00:00,165.39,165.56,164.94,165.25,13994.0,153.9922,154.1505,153.5732,153.8618,13994.0
2021-06-07 10:10:00,165.19,165.2,164.45,164.57,17862.0,153.806,153.8153,153.117,153.2287,17862.0
2021-06-07 10:20:00,164.6,164.91,164.58,164.87,15789.0,153.2566,153.5453,153.238,153.508,15789.0
2021-06-07 10:30:00,164.88,165.04,164.66,164.9,11925.0,153.5173,153.6663,153.3125,153.5359,11925.0
2021-06-07 10:40:00,164.89,164.99,164.7,164.87,14607.0,153.5266,153.6197,153.3497,153.508,14607.0
2021-06-07 10:50:00,164.93,165.13,164.81,165.06,12706.0,153.5639,153.7501,153.4521,153.6849,12706.0
2021-06-07 11:00:00,165.15,165.17,164.54,164.71,34412.0,153.7687,153.7873,153.2008,153.359,34412.0
2021-06-07 11:10:00,164.71,165.04,164.64,164.75,28846.0,153.359,153.6663,153.2939,153.3963,28846.0
2021-06-07 11:20:00,164.76,164.77,164.46,164.7,17950.0,153.4056,153.4149,153.1263,153.3497,17950.0
2021-06-07 11:30:00,164.7,165.06,164.67,164.94,24189.0,153.3497,153.6849,153.3218,153.5732,24189.0
2021-06-07 11:40:00,164.97,164.97,164.72,164.81,17277.0,153.6011,153.6011,153.3683,153.4521,17277.0
2021-06-07 11:50:00,164.83,165.05,164.81,165.01,15439.0,153.4708,153.6756,153.4521,153.6384,15439.0
2021-06-07 12:00:00,165.02,165.11,164.81,164.83,21206.0,153.6477,153.7315,153.4521,153.4708,21206.0
2021-06-07 12:10:00,164.83,164.89,164.76,164.85,11870.0,153.4708,153.5266,153.4056,153.4894,11870.0
2021-06-07 12:20:00,164.85,164.95,164.77,164.91,17588.0,153.4894,153.5825,153.4149,153.5453,17588.0
2021-06-07 12:30:00,164.89,164.97,164.7,164.8,13050.0,153.5266,153.6011,153.3497,153.4428,13050.0
2021-06-07 12:40:00,164.82,165.01,164.78,164.99,10684.0,153.4615,153.6384,153.4242,153.6197,10684.0
2021-06-07 12:50:00,165.04,165.27,164.96,165.22,59843.0,153.6663,153.8804,153.5918,153.8339,59843.0
2021-06-07 13:00:00,165.19,165.25,165.05,165.05,22014.0,153.806,153.8618,153.6756,153.6756,22014.0
2021-06-07 13:10:00,165.07,165.21,164.93,164.97,31202.0,153.6942,153.8246,153.5639,153.6011,31202.0
2021-06-07 13:20:00,164.96,165.14,164.96,165.08,16237.0,153.5918,153.7594,153.5918,153.7035,16237.0
2021-06-07 13:30:00,165.08,165.12,164.94,165.12,16865.0,153.7035,153.7408,153.5732,153.7408,16865.0
2021-06-07 13:40:00,165.1,165.15,164.77,164.88,35219.0,153.7222,153.7687,153.4149,153.5173,35219.0
2021-06-07 13:50:00,164.87,164.92,164.74,164.75,16579.0,153.508,153.5546,153.387,153.3963,16579.0
2021-06-07 14:00:00,164.74,164.86,164.67,164.85,15225.0,153.387,153.4987,153.3218,153.4894,15225.0
2021-06-07 14:10:00,164.86,164.91,164.73,164.79,12159.0,153.4987,153.5453,153.3777,153.4335,12159.0
2021-06-07 14:20:00,164.78,164.94,164.77,164.83,25650.0,153.4242,153.5732,153.4149,153.4708,25650.0
2021-06-07 14:30:00,164.82,164.93,164.78,164.89,19094.0,153.4615,153.5639,153.4242,153.5266,19094.0
2021-06-07 14:40:00,164.89,164.92,164.72,164.74,14284.0,153.5266,153.5546,153.3683,153.387,14284.0
2021-06-07 14:50:00,164.73,164.97,164.69,164.93,18137.0,153.3777,153.6011,153.3404,153.5639,18137.0
2021-06-07 15:00:00,164.94,164.96,164.82,164.93,16359.0,153.5732,153.5918,153.4615,153.5639,16359.0
2021-06-07 15:10:00,164.92,164.95,164.84,164.93,25618.0,153.5546,153.5825,153.4801,153.5639,25618.0
2021-06-07 15:20:00,164.94,165.04,164.77,164.8,30112.0,153.5732,153.6663,153.4149,153.4428,30112.0
2021-06-07 15:30:00,164.81,164.98,164.71,164.8,26941.0,153.4521,153.6104,153.359,153.4428,26941.0
2021-06-07 15:40:00,164.78,164.9,164.58,164.61,37091.0,153.4242,153.5359,153.238,153.2659,37091.0
2021-06-07 15:50:00,164.65,164.75,164.46,164.51,159778.0,153.3032,153.3963,153.1263,153.1728,159778.0
2021-06-08 09:30:00,166.51,166.57,165.19,165.31,84396.0,155.035,155.0909,153.806,153.9177,84396.0
2021-06-08 09:40:00,165.34,165.55,165.11,165.38,29401.0,153.9456,154.1411,153.7315,153.9829,29401.0
2021-06-08 09:50:00,165.38,165.39,164.18,164.28,50456.0,153.9829,153.9922,152.8656,152.9587,50456.0
2021-06-08 10:00:00,164.31,164.63,164.09,164.6,28787.0,152.9866,153.2846,152.7818,153.2566,28787.0
2021-06-08 10:10:00,164.57,164.66,163.87,164.0,47852.0,153.2287,153.3125,152.5769,152.698,47852.0
2021-06-08 10:20:00,164.05,164.26,163.9,164.21,26646.0,152.7445,152.94,152.6049,152.8935,26646.0
2021-06-08 10:30:00,164.26,164.26,163.95,163.95,13448.0,152.94,152.94,152.6514,152.6514,13448.0
2021-06-08 10:40:00,163.97,164.18,163.94,164.08,13758.0,152.67,152.8656,152.6421,152.7725,13758.0
2021-06-08 10:50:00,164.1,164.24,163.65,163.79,18911.0,152.7911,152.9214,152.3721,152.5024,18911.0
2021-06-08 11:00:00,163.78,164.02,163.68,164.02,19151.0,152.4931,152.7166,152.4,152.7166,19151.0
2021-06-08 11:10:00,163.94,163.97,163.47,163.48,17839.0,152.6421,152.67,152.2045,152.2138,17839.0
2021-06-08 11:20:00,163.5,163.71,163.24,163.66,22037.0,152.2324,152.428,151.9903,152.3814,22037.0
2021-06-08 11:30:00,163.62,163.78,163.6,163.75,14818.0,152.3442,152.4931,152.3255,152.4652,14818.0
2021-06-08 11:40:00,163.74,164.18,163.63,164.13,19472.0,152.4559,152.8656,152.3535,152.819,19472.0
2021-06-08 11:50:00,164.12,164.37,163.98,164.37,14311.0,152.8097,153.0425,152.6793,153.0425,14311.0
2021-06-08 12:00:00,164.33,164.54,164.26,164.51,12311.0,153.0052,153.2008,152.94,153.1728,12311.0
2021-06-08 12:10:00,164.53,164.75,164.47,164.67,13354.0,153.1914,153.3963,153.1356,153.3218,13354.0
2021-06-08 12:20:00,164.66,164.66,164.4,164.47,10092.0,153.3125,153.3125,153.0704,153.1356,10092.0
2021-06-08 12:30:00,164.45,165.04,164.42,164.54,32396.0,153.117,153.6663,153.089,153.2008,32396.0
2021-06-08 12:40:00,164.54,164.65,164.35,164.54,32785.0,153.2008,153.3032,153.0238,153.2008,32785.0
2021-06-08 12:50:00,164.56,165.16,164.54,165.13,52899.0,153.2194,153.778,153.2008,153.7501,52899.0
2021-06-08 13:00:00,165.09,165.09,164.83,164.99,11825.0,153.7129,153.7129,153.4708,153.6197,11825.0
2021-06-08 13:10:00,164.99,165.03,164.71,164.78,20363.0,153.6197,153.657,153.359,153.4242,20363.0
2021-06-08 13:20:00,164.77,164.78,164.58,164.6,41486.0,153.4149,153.4242,153.238,153.2566,41486.0
2021-06-08 13:30:00,164.58,164.84,164.58,164.71,11458.0,153.238,153.4801,153.238,153.359,11458.0
2021-06-08 13:40:00,164.64,164.75,164.45,164.49,30891.0,153.2939,153.3963,153.117,153.1542,30891.0
2021-06-08 13:50:00,164.48,164.76,164.42,164.56,34919.0,153.1449,153.4056,153.089,153.2194,34919.0
2021-06-08 14:00:00,164.55,164.67,164.5,164.54,28017.0,153.2101,153.3218,153.1635,153.2008,28017.0
2021-06-08 14:10:00,164.54,164.55,164.36,164.48,9530.0,153.2008,153.2101,153.0332,153.1449,9530.0
2021-06-08 14:20:00,164.47,164.5,164.36,164.48,11419.0,153.1356,153.1635,153.0332,153.1449,11419.0
2021-06-08 14:30:00,164.48,164.55,164.33,164.33,8138.0,153.1449,153.2101,153.0052,153.0052,8138.0
2021-06-08 14:40:00,164.31,164.41,164.22,164.24,13172.0,152.9866,153.0797,152.9028,152.9214,13172.0
2021-06-08 14:50:00,164.23,164.44,164.22,164.42,13080.0,152.9121,153.1076,152.9028,153.089,13080.0
2021-06-08 15:00:00,164.43,164.55,164.41,164.53,15997.0,153.0983,153.2101,153.0797,153.1914,15997.0
2021-06-08 15:10:00,164.6,164.61,164.45,164.49,10360.0,153.2566,153.2659,153.117,153.1542,10360.0
2021-06-08 15:20:00,164.49,164.52,164.28,164.32,23029.0,153.1542,153.1821,152.9587,152.9959,23029.0
2021-06-08 15:30:00,164.32,164.42,164.26,164.29,21688.0,152.9959,153.089,152.94,152.968,21688.0
2021-06-08 15:40:00,164.3,164.44,164.28,164.41,53655.0,152.9773,153.1076,152.9587,153.0797,53655.0
2021-06-08 15:50:00,164.42,165.03,164.41,164.93,221958.0,153.089,153.657,153.0797,153.5639,221958.0
2021-06-09 09:30:00,165.33,166.01,164.94,165.51,65926.0,153.9363,154.5694,153.5732,154.1039,65926.0
2021-06-09 09:40:00,165.5,166.25,165.26,165.72,51888.0,154.0946,154.7929,153.8711,154.2994,51888.0
2021-06-09 09:50:00,165.68,166.01,165.14,165.88,71432.0,154.2622,154.5694,153.7594,154.4484,71432.0
2021-06-09 10:00:00,165.93,166.09,165.62,165.9,29392.0,154.495,154.6439,154.2063,154.467,29392.0
2021-06-09 10:10:00,165.88,165.9,165.36,165.48,16228.0,154.4484,154.467,153.9642,154.076,16228.0
2021-06-09 10:20:00,165.47,165.52,165.09,165.46,80616.0,154.0667,154.1132,153.7129,154.0574,80616.0
2021-06-09 10:30:00,165.45,165.62,165.31,165.62,22396.0,154.048,154.2063,153.9177,154.2063,22396.0
2021-06-09 10:40:00,165.71,165.89,165.28,165.38,15005.0,154.2901,154.4577,153.8898,153.9829,15005.0
2021-06-09 10:50:00,165.4,165.62,165.18,165.61,16320.0,154.0015,154.2063,153.7966,154.197,16320.0
2021-06-09 11:00:00,165.6,165.73,165.51,165.73,25887.0,154.1877,154.3087,154.1039,154.3087,25887.0
2021-06-09 11:10:00,165.68,165.69,165.44,165.68,8183.0,154.2622,154.2715,154.0387,154.2622,8183.0
2021-06-09 11:20:00,165.59,165.66,165.41,165.58,14412.0,154.1784,154.2436,154.0108,154.1691,14412.0
2021-06-09 11:30:00,165.46,165.53,165.23,165.36,15187.0,154.0574,154.1225,153.8432,153.9642,15187.0
2021-06-09 11:40:00,165.34,165.43,165.27,165.33,7600.0,153.9456,154.0294,153.8804,153.9363,7600.0
2021-06-09 11:50:00,165.32,165.39,164.95,165.12,12055.0,153.927,153.9922,153.5825,153.7408,12055.0
2021-06-09 12:00:00,165.11,165.31,165.11,165.28,6600.0,153.7315,153.9177,153.7315,153.8898,6600.0
2021-06-09 12:10:00,165.28,165.4,165.2,165.36,10322.0,153.8898,154.0015,153.8153,153.9642,10322.0
2021-06-09 12:20:00,165.36,165.69,165.35,165.68,25615.0,153.9642,154.2715,153.9549,154.2622,25615.0
2021-06-09 12:30:00,165.67,165.86,165.63,165.78,24949.0,154.2529,154.4298,154.2156,154.3553,24949.0
2021-06-09 12:40:00,165.78,165.89,165.71,165.8,28232.0,154.3553,154.4577,154.2901,154.3739,28232.0
2021-06-09 12:50:00,165.85,165.96,165.79,165.86,10706.0,154.4205,154.5229,154.3646,154.4298,10706.0
2021-06-09 13:00:00,165.86,166.0,165.82,165.9,10495.0,154.4298,154.5601,154.3925,154.467,10495.0
2021-06-09 13:10:00,165.89,166.11,165.88,166.02,19411.0,154.4577,154.6626,154.4484,154.5788,19411.0
2021-06-09 13:20:00,166.01,166.12,165.86,165.86,10210.0,154.5694,154.6719,154.4298,154.4298,10210.0
2021-06-09 13:30:00,165.83,166.07,165.82,165.93,14732.0,154.4019,154.6253,154.3925,154.495,14732.0
2021-06-09 13:40:00,165.96,165.98,165.84,165.97,15703.0,154.5229,154.5415,154.4112,154.5322,15703.0
2021-06-09 13:50:00,165.98,166.26,165.98,166.24,25170.0,154.5415,154.8022,154.5415,154.7836,25170.0
2021-06-09 14:00:00,166.27,166.72,166.21,166.57,109479.0,154.8115,155.2305,154.7557,155.0909,109479.0
2021-06-09 14:10:00,166.59,166.73,166.53,166.65,42785.0,155.1095,155.2398,155.0536,155.1653,42785.0
2021-06-09 14:20:00,166.65,166.81,166.59,166.75,40621.0,155.1653,155.3143,155.1095,155.2585,40621.0
2021-06-09 14:30:00,166.75,166.86,166.52,166.54,33412.0,155.2585,155.3609,155.0443,155.0629,33412.0
2021-06-09 14:40:00,166.54,166.6,166.42,166.43,57709.0,155.0629,155.1188,154.9512,154.9605,57709.0
2021-06-09 14:50:00,166.43,166.49,166.22,166.37,42216.0,154.9605,155.0164,154.765,154.9046,42216.0
2021-06-09 15:00:00,166.38,166.55,166.28,166.43,24489.0,154.914,155.0722,154.8208,154.9605,24489.0
2021-06-09 15:10:00,166.44,166.56,166.37,166.55,29867.0,154.9698,155.0815,154.9046,155.0722,29867.0
2021-06-09 15:20:00,166.57,166.61,166.26,166.45,45534.0,155.0909,155.1281,154.8022,154.9791,45534.0
2021-06-09 15:30:00,166.45,166.86,166.44,166.81,78987.0,154.9791,155.3609,154.9698,155.3143,78987.0
2021-06-09 15:40:00,166.8,166.91,166.57,166.66,92239.0,155.305,155.4074,155.0909,155.1747,92239.0
2021-06-09 15:50:00,166.57,166.83,166.32,166.37,268617.0,155.0909,155.3329,154.8581,154.9046,268617.0
2021-06-10 09:30:00,166.76,167.65,166.36,167.53,74921.0,155.2678,156.0964,154.8953,155.9847,74921.0
2021-06-10 09:40:00,167.52,167.87,167.5,167.59,36123.0,155.9754,156.3013,155.9568,156.0406,36123.0
2021-06-10 09:50:00,167.59,167.65,167.25,167.34,40172.0,156.0406,156.0964,155.724,155.8078,40172.0
2021-06-10 10:00:00,167.39,167.51,166.86,166.9,29640.0,155.8543,155.9661,155.3609,155.3981,29640.0
2021-06-10 10:10:00,166.85,166.89,166.27,166.76,26760.0,155.3516,155.3888,154.8115,155.2678,26760.0
2021-06-10 10:20:00,166.8,166.82,166.51,166.63,9778.0,155.305,155.3236,155.035,155.1467,9778.0
2021-06-10 10:30:00,166.55,166.56,166.11,166.12,9297.0,155.0722,155.0815,154.6626,154.6719,9297.0
2021-06-10 10:40:00,166.08,166.16,165.48,165.59,24248.0,154.6346,154.7091,154.076,154.1784,24248.0
2021-06-10 10:50:00,165.61,165.61,164.94,165.35,54567.0,154.197,154.197,153.5732,153.9549,54567.0
2021-06-10 11:00:00,165.4,165.4,164.84,164.91,77159.0,154.0015,154.0015,153.4801,153.5453,77159.0
2021-06-10 11:10:00,164.86,165.06,164.69,164.91,53347.0,153.4987,153.6849,153.3404,153.5453,53347.0
2021-06-10 11:20:00,164.89,165.4,164.88,165.39,27351.0,153.5266,154.0015,153.5173,153.9922,27351.0
2021-06-10 11:30:00,165.4,165.5,165.28,165.4,21961.0,154.0015,154.0946,153.8898,154.0015,21961.0
2021-06-10 11:40:00,165.36,165.67,165.19,165.62,30805.0,153.9642,154.2529,153.806,154.2063,30805.0
2021-06-10 11:50:00,165.57,165.87,165.55,165.81,21798.0,154.1598,154.4391,154.1411,154.3832,21798.0
2021-06-10 12:00:00,165.81,165.94,165.63,165.92,47403.0,154.3832,154.5043,154.2156,154.4857,47403.0
2021-06-10 12:10:00,165.94,166.15,165.8,166.03,41206.0,154.5043,154.6998,154.3739,154.5881,41206.0
2021-06-10 12:20:00,166.01,166.1,165.81,165.84,18512.0,154.5694,154.6532,154.3832,154.4112,18512.0
2021-06-10 12:30:00,165.88,166.11,165.77,165.8,36424.0,154.4484,154.6626,154.346,154.3739,36424.0
2021-06-10 12:40:00,165.77,165.87,165.54,165.65,20139.0,154.346,154.4391,154.1318,154.2343,20139.0
2021-06-10 12:50:00,165.68,165.69,165.49,165.58,9550.0,154.2622,154.2715,154.0853,154.1691,9550.0
2021-06-10 13:00:00,165.58,165.59,165.37,165.43,15573.0,154.1691,154.1784,153.9736,154.0294,15573.0
2021-06-10 13:10:00,165.46,165.57,165.35,165.53,16789.0,154.0574,154.1598,153.9549,154.1225,16789.0
2021-06-10 13:20:00,165.56,166.06,165.56,165.88,24503.0,154.1505,154.616,154.1505,154.4484,24503.0
2021-06-10 13:30:00,165.91,166.06,165.62,166.02,28671.0,154.4763,154.616,154.2063,154.5788,28671.0
2021-06-10 13:40:00,165.99,166.08,165.94,166.03,9187.0,154.5508,154.6346,154.5043,154.5881,9187.0
2021-06-10 13:50:00,166.01,166.23,165.82,166.23,16170.0,154.5694,154.7743,154.3925,154.7743,16170.0
2021-06-10 14:00:00,166.23,166.47,166.22,166.4,13882.0,154.7743,154.9977,154.765,154.9326,13882.0
2021-06-10 14:10:00,166.4,166.72,166.39,166.69,29429.0,154.9326,155.2305,154.9233,155.2026,29429.0
2021-06-10 14:20:00,166.68,167.12,166.68,167.05,59661.0,155.1933,155.603,155.1933,155.5378,59661.0
2021-06-10 14:30:00,167.04,167.24,167.03,167.09,43253.0,155.5285,155.7147,155.5192,155.575,43253.0
2021-06-10 14:40:00,167.08,167.17,166.99,167.06,21835.0,155.5657,155.6495,155.4819,155.5471,21835.0
2021-06-10 14:50:00,167.06,167.19,167.0,167.08,19403.0,155.5471,155.6681,155.4912,155.5657,19403.0
2021-06-10 15:00:00,167.06,167.15,166.99,167.14,28881.0,155.5471,155.6309,155.4819,155.6216,28881.0
2021-06-10 15:10:00,167.15,167.26,167.06,167.18,24144.0,155.6309,155.7333,155.5471,155.6588,24144.0
2021-06-10 15:20:00,167.17,167.39,167.05,167.2,52541.0,155.6495,155.8543,155.5378,155.6774,52541.0
2021-06-10 15:30:00,167.2,167.5,167.18,167.46,78776.0,155.6774,155.9568,155.6588,155.9195,78776.0
2021-06-10 15:40:00,167.43,167.45,167.06,167.09,71534.0,155.8916,155.9102,155.5471,155.575,71534.0
2021-06-10 15:50:00,167.03,167.51,167.03,167.33,173142.0,155.5192,155.9661,155.5192,155.7985,173142.0
2021-06-11 09:30:00,167.69,167.74,166.69,167.26,45448.0,156.1337,156.1802,155.2026,155.7333,45448.0
2021-06-11 09:40:00,167.28,167.28,166.44,166.83,17908.0,155.7519,155.7519,154.9698,155.3329,17908.0
2021-06-11 09:50:00,166.73,167.12,166.48,166.89,14950.0,155.2398,155.603,155.0071,155.3888,14950.0
2021-06-11 10:00:00,166.84,167.17,166.64,167.07,30524.0,155.3422,155.6495,155.156,155.5564,30524.0
2021-06-11 10:10:00,167.07,167.12,166.62,166.84,31183.0,155.5564,155.603,155.1374,155.3422,31183.0
2021-06-11 10:20:00,166.87,167.18,166.65,167.04,24477.0,155.3702,155.6588,155.1653,155.5285,24477.0
2021-06-11 10:30:00,167.07,167.23,166.66,166.72,41535.0,155.5564,155.7054,155.1747,155.2305,41535.0
2021-06-11 10:40:00,166.69,166.87,166.52,166.52,14966.0,155.2026,155.3702,155.0443,155.0443,14966.0
2021-06-11 10:50:00,166.54,167.04,166.45,167.0,16947.0,155.0629,155.5285,154.9791,155.4912,16947.0
2021-06-11 11:00:00,167.04,167.21,166.71,167.06,38397.0,155.5285,155.6868,155.2212,155.5471,38397.0
2021-06-11 11:10:00,167.07,167.17,166.9,166.98,23057.0,155.5564,155.6495,155.3981,155.4726,23057.0
2021-06-11 11:20:00,166.99,167.17,166.97,167.07,33460.0,155.4819,155.6495,155.4633,155.5564,33460.0
2021-06-11 11:30:00,167.0,167.11,166.93,166.98,34342.0,155.4912,155.5936,155.426,155.4726,34342.0
2021-06-11 11:40:00,166.97,167.14,166.83,167.09,20660.0,155.4633,155.6216,155.3329,155.575,20660.0
2021-06-11 11:50:00,167.1,167.16,166.9,166.98,14888.0,155.5843,155.6402,155.3981,155.4726,14888.0
2021-06-11 12:00:00,166.98,167.15,166.93,166.94,12817.0,155.4726,155.6309,155.426,155.4354,12817.0
2021-06-11 12:10:00,166.95,167.02,166.82,166.85,6212.0,155.4447,155.5098,155.3236,155.3516,6212.0
2021-06-11 12:20:00,166.83,166.87,166.72,166.83,12792.0,155.3329,155.3702,155.2305,155.3329,12792.0
2021-06-11 12:30:00,166.82,166.97,166.82,166.88,10182.0,155.3236,155.4633,155.3236,155.3795,10182.0
2021-06-11 12:40:00,166.87,166.88,166.62,166.66,20675.0,155.3702,155.3795,155.1374,155.1747,20675.0
2021-06-11 12:50:00,166.66,166.82,166.62,166.79,82497.0,155.1747,155.3236,155.1374,155.2957,82497.0
2021-06-11 13:00:00,166.8,166.83,166.52,166.7,13117.0,155.305,155.3329,155.0443,155.2119,13117.0
2021-06-11 13:10:00,166.74,166.75,166.54,166.58,12953.0,155.2491,155.2585,155.0629,155.1002,12953.0
2021-06-11 13:20:00,166.59,166.62,166.46,166.59,18983.0,155.1095,155.1374,154.9884,155.1095,18983.0
2021-06-11 13:30:00,166.6,166.76,166.59,166.64,10260.0,155.1188,155.2678,155.1095,155.156,10260.0
2021-06-11 13:40:00,166.67,166.79,166.65,166.71,12749.0,155.184,155.2957,155.1653,155.2212,12749.0
2021-06-11 13:50:00,166.75,166.94,166.75,166.88,10123.0,155.2585,155.4354,155.2585,155.3795,10123.0
2021-06-11 14:00:00,166.87,166.97,166.83,166.95,18936.0,155.3702,155.4633,155.3329,155.4447,18936.0
2021-06-11 14:10:00,166.93,167.24,166.92,167.18,16883.0,155.426,155.7147,155.4167,155.6588,16883.0
2021-06-11 14:20:00,167.22,167.45,167.16,167.36,32758.0,155.6961,155.9102,155.6402,155.8264,32758.0
2021-06-11 14:30:00,167.35,167.35,167.16,167.19,14764.0,155.8171,155.8171,155.6402,155.6681,14764.0
2021-06-11 14:40:00,167.2,167.31,167.14,167.14,15503.0,155.6774,155.7799,155.6216,155.6216,15503.0
2021-06-11 14:50:00,167.14,167.17,167.05,167.05,16736.0,155.6216,155.6495,155.5378,155.5378,16736.0
2021-06-11 15:00:00,167.05,167.07,166.88,167.03,19103.0,155.5378,155.5564,155.3795,155.5192,19103.0
2021-06-11 15:10:00,167.05,167.3,167.04,167.28,25170.0,155.5378,155.7705,155.5285,155.7519,25170.0
2021-06-11 15:20:00,167.29,167.32,167.11,167.26,25377.0,155.7612,155.7892,155.5936,155.7333,25377.0
2021-06-11 15:30:00,167.26,167.43,167.26,167.27,42662.0,155.7333,155.8916,155.7333,155.7426,42662.0
2021-06-11 15:40:00,167.24,167.26,167.07,167.19,36827.0,155.7147,155.7333,155.5564,155.6681,36827.0
2021-06-11 15:50:00,167.19,167.69,167.1,167.65,171490.0,155.6681,156.1337,155.5843,156.0964,171490.0
2021-06-14 09:30:00,167.77,167.98,166.43,166.65,41833.0,156.2082,156.4037,154.9605,155.1653,41833.0
2021-06-14 09:40:00,166.73,167.24,166.73,167.24,28507.0,155.2398,155.7147,155.2398,155.7147,28507.0
2021-06-14 09:50:00,167.23,167.23,166.37,166.76,19674.0,155.7054,155.7054,154.9046,155.2678,19674.0
2021-06-14 10:00:00,166.76,166.79,166.26,166.4,27369.0,155.2678,155.2957,154.8022,154.9326,27369.0
2021-06-14 10:10:00,166.4,166.52,166.26,166.36,16056.0,154.9326,155.0443,154.8022,154.8953,16056.0
2021-06-14 10:20:00,166.42,166.42,165.96,166.12,21022.0,154.9512,154.9512,154.5229,154.6719,21022.0
2021-06-14 10:30:00,166.1,166.21,165.78,166.15,24370.0,154.6532,154.7557,154.3553,154.6998,24370.0
2021-06-14 10:40:00,166.2,166.21,165.84,165.99,19015.0,154.7464,154.7557,154.4112,154.5508,19015.0
2021-06-14 10:50:00,165.99,166.38,165.98,166.33,35468.0,154.5508,154.914,154.5415,154.8674,35468.0
2021-06-14 11:00:00,166.33,166.49,166.12,166.36,20555.0,154.8674,155.0164,154.6719,154.8953,20555.0
2021-06-14 11:10:00,166.36,166.43,166.21,166.3,18920.0,154.8953,154.9605,154.7557,154.8395,18920.0
2021-06-14 11:20:00,166.34,166.41,166.22,166.41,17663.0,154.8767,154.9419,154.765,154.9419,17663.0
2021-06-14 11:30:00,166.45,166.45,166.1,166.35,14279.0,154.9791,154.9791,154.6532,154.886,14279.0
2021-06-14 11:40:00,166.35,166.48,166.24,166.43,12449.0,154.886,155.0071,154.7836,154.9605,12449.0
2021-06-14 11:50:00,166.42,166.5,166.37,166.46,12325.0,154.9512,155.0257,154.9046,154.9884,12325.0
2021-06-14 12:00:00,166.51,167.27,166.51,167.24,42288.0,155.035,155.7426,155.035,155.7147,42288.0
2021-06-14 12:10:00,167.21,167.92,167.17,167.89,239752.0,155.6868,156.3478,155.6495,156.3199,239752.0
2021-06-14 12:20:00,167.91,167.93,167.26,167.31,30221.0,156.3385,156.3571,155.7333,155.7799,30221.0
2021-06-14 12:30:00,167.36,167.62,167.32,167.48,22144.0,155.8264,156.0685,155.7892,155.9381,22144.0
2021-06-14 12:40:00,167.48,167.6,167.47,167.59,19992.0,155.9381,156.0499,155.9288,156.0406,19992.0
2021-06-14 12:50:00,167.6,167.94,167.58,167.79,71799.0,156.0499,156.3664,156.0313,156.2268,71799.0
2021-06-14 13:00:00,167.77,167.94,167.74,167.83,25062.0,156.2082,156.3664,156.1802,156.264,25062.0
2021-06-14 13:10:00,167.84,167.98,167.75,167.97,23991.0,156.2733,156.4037,156.1895,156.3944,23991.0
2021-06-14 13:20:00,167.98,168.14,167.86,168.0,33047.0,156.4037,156.5527,156.292,156.4223,33047.0
2021-06-14 13:30:00,168.02,168.08,167.79,168.0,35254.0,156.4409,156.4968,156.2268,156.4223,35254.0
2021-06-14 13:40:00,167.97,168.17,167.82,168.03,43233.0,156.3944,156.5806,156.2547,156.4502,43233.0
2021-06-14 13:50:00,168.02,168.06,167.83,168.0,22843.0,156.4409,156.4782,156.264,156.4223,22843.0
2021-06-14 14:00:00,168.0,168.13,167.81,167.81,22477.0,156.4223,156.5433,156.2454,156.2454,22477.0
2021-06-14 14:10:00,167.8,167.84,167.65,167.72,11991.0,156.2361,156.2733,156.0964,156.1616,11991.0
2021-06-14 14:20:00,167.75,167.77,167.34,167.35,23016.0,156.1895,156.2082,155.8078,155.8171,23016.0
2021-06-14 14:30:00,167.34,167.52,167.34,167.48,18501.0,155.8078,155.9754,155.8078,155.9381,18501.0
2021-06-14 14:40:00,167.46,167.51,167.22,167.27,19310.0,155.9195,155.9661,155.6961,155.7426,19310.0
2021-06-14 14:50:00,167.29,167.39,167.19,167.28,55287.0,155.7612,155.8543,155.6681,155.7519,55287.0
2021-06-14 15:00:00,167.27,167.36,167.04,167.04,21706.0,155.7426,155.8264,155.5285,155.5285,21706.0
2021-06-14 15:10:00,167.06,167.1,166.85,167.0,61061.0,155.5471,155.5843,155.3516,155.4912,61061.0
2021-06-14 15:20:00,166.99,167.17,166.92,167.03,35261.0,155.4819,155.6495,155.4167,155.5192,35261.0
2021-06-14 15:30:00,167.04,167.29,166.98,167.22,44047.0,155.5285,155.7612,155.4726,155.6961,44047.0
2021-06-14 15:40:00,167.23,167.76,167.2,167.74,74845.0,155.7054,156.1988,155.6774,156.1802,74845.0
2021-06-14 15:50:00,167.75,168.44,167.72,168.44,217669.0,156.1895,156.832,156.1616,156.832,217669.0
2021-06-15 09:30:00,168.43,168.53,167.41,168.27,44999.0,156.8227,156.9158,155.873,156.6737,44999.0
2021-06-15 09:40:00,168.3,168.66,168.3,168.66,21056.0,156.7016,157.0368,156.7016,157.0368,21056.0
2021-06-15 09:50:00,168.62,168.93,168.47,168.74,73242.0,156.9996,157.2882,156.8599,157.1113,73242.0
2021-06-15 10:00:00,168.77,168.87,168.08,168.15,58909.0,157.1392,157.2324,156.4968,156.562,58909.0
2021-06-15 10:10:00,168.22,168.75,168.21,168.33,53575.0,156.6271,157.1206,156.6178,156.7296,53575.0
2021-06-15 10:20:00,168.38,168.49,167.85,167.89,14357.0,156.7761,156.8785,156.2826,156.3199,14357.0
2021-06-15 10:30:00,167.93,168.25,167.91,168.25,14421.0,156.3571,156.6551,156.3385,156.6551,14421.0
2021-06-15 10:40:00,168.24,168.35,167.98,168.31,17458.0,156.6458,156.7482,156.4037,156.7109,17458.0
2021-06-15 10:50:00,168.3,168.45,168.19,168.39,20547.0,156.7016,156.8413,156.5992,156.7854,20547.0
2021-06-15 11:00:00,168.37,168.54,168.24,168.25,27077.0,156.7668,156.9251,156.6458,156.6551,27077.0
2021-06-15 11:10:00,168.26,168.29,167.91,168.01,16591.0,156.6644,156.6923,156.3385,156.4316,16591.0
2021-06-15 11:20:00,168.02,168.05,167.69,167.75,17765.0,156.4409,156.4689,156.1337,156.1895,17765.0
2021-06-15 11:30:00,167.72,167.87,167.53,167.63,13379.0,156.1616,156.3013,155.9847,156.0778,13379.0
2021-06-15 11:40:00,167.66,168.12,167.66,168.09,9934.0,156.1057,156.534,156.1057,156.5061,9934.0
2021-06-15 11:50:00,168.13,168.22,167.9,168.22,11953.0,156.5433,156.6271,156.3292,156.6271,11953.0
2021-06-15 12:00:00,168.24,168.48,168.24,168.47,11980.0,156.6458,156.8692,156.6458,156.8599,11980.0
2021-06-15 12:10:00,168.47,168.47,168.29,168.46,11052.0,156.8599,156.8599,156.6923,156.8506,11052.0
2021-06-15 12:20:00,168.41,168.48,168.36,168.47,8865.0,156.8041,156.8692,156.7575,156.8599,8865.0
2021-06-15 12:30:00,168.43,168.56,168.37,168.52,9642.0,156.8227,156.9437,156.7668,156.9065,9642.0
2021-06-15 12:40:00,168.5,168.5,168.21,168.24,15108.0,156.8879,156.8879,156.6178,156.6458,15108.0
2021-06-15 12:50:00,168.21,168.21,168.03,168.15,10222.0,156.6178,156.6178,156.4502,156.562,10222.0
2021-06-15 13:00:00,168.16,168.23,167.95,168.12,18681.0,156.5713,156.6365,156.3758,156.534,18681.0
2021-06-15 13:10:00,168.1,168.29,168.04,168.18,7296.0,156.5154,156.6923,156.4596,156.5899,7296.0
2021-06-15 13:20:00,168.19,168.19,167.97,168.01,11216.0,156.5992,156.5992,156.3944,156.4316,11216.0
2021-06-15 13:30:00,168.03,168.27,167.99,168.16,11021.0,156.4502,156.6737,156.413,156.5713,11021.0
2021-06-15 13:40:00,168.13,168.28,168.11,168.27,12103.0,156.5433,156.683,156.5247,156.6737,12103.0
2021-06-15 13:50:00,168.27,168.27,168.16,168.2,13678.0,156.6737,156.6737,156.5713,156.6085,13678.0
2021-06-15 14:00:00,168.2,168.38,167.98,167.98,10462.0,156.6085,156.7761,156.4037,156.4037,10462.0
2021-06-15 14:10:00,167.98,168.03,167.18,167.56,16972.0,156.4037,156.4502,155.6588,156.0126,16972.0
2021-06-15 14:20:00,167.55,167.55,167.41,167.48,14609.0,156.0033,156.0033,155.873,155.9381,14609.0
2021-06-15 14:30:00,167.48,167.52,167.34,167.39,9232.0,155.9381,155.9754,155.8078,155.8543,9232.0
2021-06-15 14:40:00,167.34,167.58,167.3,167.56,10475.0,155.8078,156.0313,155.7705,156.0126,10475.0
2021-06-15 14:50:00,167.56,167.75,167.49,167.61,9399.0,156.0126,156.1895,155.9475,156.0592,9399.0
2021-06-15 15:00:00,167.56,167.56,167.35,167.49,31454.0,156.0126,156.0126,155.8171,155.9475,31454.0
2021-06-15 15:10:00,167.49,167.53,167.34,167.5,38744.0,155.9475,155.9847,155.8078,155.9568,38744.0
2021-06-15 15:20:00,167.52,167.54,167.34,167.43,40647.0,155.9754,155.994,155.8078,155.8916,40647.0
2021-06-15 15:30:00,167.42,167.44,167.09,167.28,56923.0,155.8823,155.9009,155.575,155.7519,56923.0
2021-06-15 15:40:00,167.3,167.94,167.3,167.94,45096.0,155.7705,156.3664,155.7705,156.3664,45096.0
2021-06-15 15:50:00,167.81,167.81,167.44,167.68,119828.0,156.2454,156.2454,155.9009,156.1244,119828.0
2021-06-16 09:30:00,168.06,168.63,167.52,167.84,32294.0,156.4782,157.0089,155.9754,156.2733,32294.0
2021-06-16 09:40:00,167.94,168.03,167.52,167.59,15366.0,156.3664,156.4502,155.9754,156.0406,15366.0
2021-06-16 09:50:00,167.57,167.9,167.27,167.78,22435.0,156.0219,156.3292,155.7426,156.2175,22435.0
2021-06-16 10:00:00,167.86,168.07,167.55,167.56,18673.0,156.292,156.4875,156.0033,156.0126,18673.0
2021-06-16 10:10:00,167.54,167.56,167.32,167.33,18288.0,155.994,156.0126,155.7892,155.7985,18288.0
2021-06-16 10:20:00,167.34,167.48,167.2,167.37,18672.0,155.8078,155.9381,155.6774,155.8357,18672.0
2021-06-16 10:30:00,167.39,167.4,167.14,167.4,15676.0,155.8543,155.8637,155.6216,155.8637,15676.0
2021-06-16 10:40:00,167.45,167.45,167.19,167.31,10293.0,155.9102,155.9102,155.6681,155.7799,10293.0
2021-06-16 10:50:00,167.3,167.46,167.19,167.42,8959.0,155.7705,155.9195,155.6681,155.8823,8959.0
2021-06-16 11:00:00,167.46,167.69,167.31,167.46,8695.0,155.9195,156.1337,155.7799,155.9195,8695.0
2021-06-16 11:10:00,167.46,167.7,167.41,167.69,8804.0,155.9195,156.143,155.873,156.1337,8804.0
2021-06-16 11:20:00,167.71,167.73,167.44,167.44,10056.0,156.1523,156.1709,155.9009,155.9009,10056.0
2021-06-16 11:30:00,167.45,167.51,167.31,167.39,23148.0,155.9102,155.9661,155.7799,155.8543,23148.0
2021-06-16 11:40:00,167.36,167.7,167.36,167.7,10512.0,155.8264,156.143,155.8264,156.143,10512.0
2021-06-16 11:50:00,167.72,167.74,167.49,167.51,8160.0,156.1616,156.1802,155.9475,155.9661,8160.0
2021-06-16 12:00:00,167.52,167.56,167.29,167.47,8187.0,155.9754,156.0126,155.7612,155.9288,8187.0
2021-06-16 12:10:00,167.41,167.43,167.1,167.26,8685.0,155.873,155.8916,155.5843,155.7333,8685.0
2021-06-16 12:20:00,167.2,167.3,167.0,167.21,10201.0,155.6774,155.7705,155.4912,155.6868,10201.0
2021-06-16 12:30:00,167.22,167.42,167.19,167.34,6166.0,155.6961,155.8823,155.6681,155.8078,6166.0
2021-06-16 12:40:00,167.3,167.47,167.3,167.47,7575.0,155.7705,155.9288,155.7705,155.9288,7575.0
2021-06-16 12:50:00,167.45,167.76,167.43,167.71,15143.0,155.9102,156.1988,155.8916,156.1523,15143.0
2021-06-16 13:00:00,167.73,167.76,167.62,167.7,16052.0,156.1709,156.1988,156.0685,156.143,16052.0
2021-06-16 13:10:00,167.71,167.81,167.67,167.7,21930.0,156.1523,156.2454,156.115,156.143,21930.0
2021-06-16 13:20:00,167.74,167.8,167.44,167.46,18066.0,156.1802,156.2361,155.9009,155.9195,18066.0
2021-06-16 13:30:00,167.44,167.74,167.42,167.6,14390.0,155.9009,156.1802,155.8823,156.0499,14390.0
2021-06-16 13:40:00,167.59,167.6,167.17,167.19,8558.0,156.0406,156.0499,155.6495,155.6681,8558.0
2021-06-16 13:50:00,167.21,167.43,167.14,167.24,9265.0,155.6868,155.8916,155.6216,155.7147,9265.0
2021-06-16 14:00:00,167.27,167.27,165.82,166.29,30456.0,155.7426,155.7426,154.3925,154.8302,30456.0
2021-06-16 14:10:00,166.26,166.38,164.44,164.61,97290.0,154.8022,154.914,153.1076,153.2659,97290.0
2021-06-16 14:20:00,164.68,165.98,164.65,165.83,64225.0,153.3311,154.5415,153.3032,154.4019,64225.0
2021-06-16 14:30:00,165.8,165.82,165.0,165.04,95701.0,154.3739,154.3925,153.6291,153.6663,95701.0
2021-06-16 14:40:00,165.1,165.36,164.61,165.07,48995.0,153.7222,153.9642,153.2659,153.6942,48995.0
2021-06-16 14:50:00,165.04,165.58,164.93,165.3,36632.0,153.6663,154.1691,153.5639,153.9084,36632.0
2021-06-16 15:00:00,165.31,165.59,164.92,165.54,94642.0,153.9177,154.1784,153.5546,154.1318,94642.0
2021-06-16 15:10:00,165.56,166.32,165.56,166.26,32615.0,154.1505,154.8581,154.1505,154.8022,32615.0
2021-06-16 15:20:00,166.24,166.42,166.03,166.05,30054.0,154.7836,154.9512,154.5881,154.6067,30054.0
2021-06-16 15:30:00,166.08,166.34,166.04,166.31,24510.0,154.6346,154.8767,154.5974,154.8488,24510.0
2021-06-16 15:40:00,166.36,166.68,166.08,166.08,35768.0,154.8953,155.1933,154.6346,154.6346,35768.0
2021-06-16 15:50:00,165.94,166.19,165.87,166.02,135162.0,154.5043,154.737,154.4391,154.5788,135162.0
2021-06-17 09:30:00,166.02,166.53,165.09,166.37,24993.0,154.5788,155.0536,153.7129,154.9046,24993.0
2021-06-17 09:40:00,166.42,166.69,166.21,166.48,18773.0,154.9512,155.2026,154.7557,155.0071,18773.0
2021-06-17 09:50:00,166.51,166.96,166.51,166.93,51520.0,155.035,155.454,155.035,155.426,51520.0
2021-06-17 10:00:00,166.94,167.31,166.67,166.71,33479.0,155.4354,155.7799,155.184,155.2212,33479.0
2021-06-17 10:10:00,166.75,167.05,166.52,167.01,20654.0,155.2585,155.5378,155.0443,155.5005,20654.0
2021-06-17 10:20:00,166.98,167.44,166.91,167.21,18859.0,155.4726,155.9009,155.4074,155.6868,18859.0
2021-06-17 10:30:00,167.25,167.87,167.25,167.72,19877.0,155.724,156.3013,155.724,156.1616,19877.0
2021-06-17 10:40:00,167.77,167.77,167.01,167.07,19163.0,156.2082,156.2082,155.5005,155.5564,19163.0
2021-06-17 10:50:00,167.09,167.12,166.72,166.93,12693.0,155.575,155.603,155.2305,155.426,12693.0
2021-06-17 11:00:00,167.07,167.14,166.77,166.99,29400.0,155.5564,155.6216,155.2771,155.4819,29400.0
2021-06-17 11:10:00,166.94,167.31,166.45,167.03,62106.0,155.4354,155.7799,154.9791,155.5192,62106.0
2021-06-17 11:20:00,167.05,167.58,166.85,167.56,19331.0,155.5378,156.0313,155.3516,156.0126,19331.0
2021-06-17 11:30:00,167.64,168.22,167.61,168.05,29240.0,156.0871,156.6271,156.0592,156.4689,29240.0
2021-06-17 11:40:00,168.01,168.19,167.88,168.09,25743.0,156.4316,156.5992,156.3106,156.5061,25743.0
2021-06-17 11:50:00,168.07,168.07,167.2,167.24,16397.0,156.4875,156.4875,155.6774,155.7147,16397.0
2021-06-17 12:00:00,167.2,167.27,166.79,166.82,20016.0,155.6774,155.7426,155.2957,155.3236,20016.0
2021-06-17 12:10:00,166.87,166.91,166.26,166.35,15054.0,155.3702,155.4074,154.8022,154.886,15054.0
2021-06-17 12:20:00,166.29,166.29,165.58,165.75,53823.0,154.8302,154.8302,154.1691,154.3274,53823.0
2021-06-17 12:30:00,165.57,166.14,165.44,166.14,22447.0,154.1598,154.6905,154.0387,154.6905,22447.0
2021-06-17 12:40:00,166.16,166.19,165.82,165.95,13275.0,154.7091,154.737,154.3925,154.5136,13275.0
2021-06-17 12:50:00,165.96,166.21,165.81,166.13,18818.0,154.5229,154.7557,154.3832,154.6812,18818.0
2021-06-17 13:00:00,166.14,166.71,166.13,166.52,63498.0,154.6905,155.2212,154.6812,155.0443,63498.0
2021-06-17 13:10:00,166.51,166.54,166.37,166.39,10816.0,155.035,155.0629,154.9046,154.9233,10816.0
2021-06-17 13:20:00,166.42,166.93,166.42,166.93,7201.0,154.9512,155.426,154.9512,155.426,7201.0
2021-06-17 13:30:00,166.92,167.08,166.86,166.97,31454.0,155.4167,155.5657,155.3609,155.4633,31454.0
2021-06-17 13:40:00,167.0,167.2,166.98,167.13,21516.0,155.4912,155.6774,155.4726,155.6123,21516.0
2021-06-17 13:50:00,167.12,167.27,166.81,166.94,14627.0,155.603,155.7426,155.3143,155.4354,14627.0
2021-06-17 14:00:00,166.93,167.02,166.75,166.82,45472.0,155.426,155.5098,155.2585,155.3236,45472.0
2021-06-17 14:10:00,166.8,167.09,166.8,166.98,10128.0,155.305,155.575,155.305,155.4726,10128.0
2021-06-17 14:20:00,167.03,167.15,166.89,167.0,25962.0,155.5192,155.6309,155.3888,155.4912,25962.0
2021-06-17 14:30:00,166.98,167.01,166.57,166.72,26752.0,155.4726,155.5005,155.0909,155.2305,26752.0
2021-06-17 14:40:00,166.72,166.87,166.55,166.56,18306.0,155.2305,155.3702,155.0722,155.0815,18306.0
2021-06-17 14:50:00,166.61,166.81,166.58,166.63,9802.0,155.1281,155.3143,155.1002,155.1467,9802.0
2021-06-17 15:00:00,166.63,166.8,166.48,166.58,18467.0,155.1467,155.305,155.0071,155.1002,18467.0
2021-06-17 15:10:00,166.57,166.83,166.51,166.62,12368.0,155.0909,155.3329,155.035,155.1374,12368.0
2021-06-17 15:20:00,166.64,166.68,166.5,166.68,12256.0,155.156,155.1933,155.0257,155.1933,12256.0
2021-06-17 15:30:00,166.66,166.77,166.4,166.61,27486.0,155.1747,155.2771,154.9326,155.1281,27486.0
2021-06-17 15:40:00,166.56,166.75,166.53,166.64,54767.0,155.0815,155.2585,155.0536,155.156,54767.0
2021-06-17 15:50:00,166.69,166.93,166.18,166.22,130964.0,155.2026,155.426,154.7277,154.765,130964.0
2021-06-18 09:30:00,165.09,165.34,163.69,164.33,265335.0,153.7129,153.9456,152.4093,153.0052,265335.0
2021-06-18 09:40:00,164.4,164.95,164.18,164.31,22802.0,153.0704,153.5825,152.8656,152.9866,22802.0
2021-06-18 09:50:00,164.29,164.62,163.71,164.59,43334.0,152.968,153.2752,152.428,153.2473,43334.0
2021-06-18 10:00:00,164.51,164.61,163.66,164.18,40041.0,153.1728,153.2659,152.3814,152.8656,40041.0
2021-06-18 10:10:00,164.2,164.38,163.88,164.1,10725.0,152.8842,153.0518,152.5862,152.7911,10725.0
2021-06-18 10:20:00,164.16,164.48,164.03,164.26,14847.0,152.8469,153.1449,152.7259,152.94,14847.0
2021-06-18 10:30:00,164.18,164.56,163.85,164.39,13799.0,152.8656,153.2194,152.5583,153.0611,13799.0
2021-06-18 10:40:00,164.39,164.39,163.82,163.96,20233.0,153.0611,153.0611,152.5304,152.6607,20233.0
2021-06-18 10:50:00,163.94,164.01,163.58,163.93,25047.0,152.6421,152.7073,152.3069,152.6328,25047.0
2021-06-18 11:00:00,163.96,164.06,163.67,163.68,29503.0,152.6607,152.7538,152.3907,152.4,29503.0
2021-06-18 11:10:00,163.68,163.71,163.24,163.24,53191.0,152.4,152.428,151.9903,151.9903,53191.0
2021-06-18 11:20:00,163.23,163.31,162.28,162.36,116903.0,151.981,152.0555,151.0965,151.171,116903.0
2021-06-18 11:30:00,162.35,162.83,162.14,162.81,29204.0,151.1617,151.6086,150.9661,151.59,29204.0
2021-06-18 11:40:00,162.8,162.8,162.59,162.6,16804.0,151.5807,151.5807,151.3851,151.3944,16804.0
2021-06-18 11:50:00,162.65,162.83,162.48,162.75,50271.0,151.441,151.6086,151.2827,151.5341,50271.0
2021-06-18 12:00:00,162.74,162.85,162.52,162.82,16059.0,151.5248,151.6272,151.32,151.5993,16059.0
2021-06-18 12:10:00,162.79,162.9,162.57,162.68,17883.0,151.5714,151.6738,151.3665,151.4689,17883.0
2021-06-18 12:20:00,162.7,162.74,162.5,162.6,31135.0,151.4876,151.5248,151.3013,151.3944,31135.0
2021-06-18 12:30:00,162.6,162.62,162.53,162.53,37221.0,151.3944,151.4131,151.3293,151.3293,37221.0
2021-06-18 12:40:00,162.52,162.6,162.12,162.2,56088.0,151.32,151.3944,150.9475,151.022,56088.0
2021-06-18 12:50:00,162.21,162.33,162.05,162.31,53943.0,151.0313,151.1431,150.8824,151.1244,53943.0
2021-06-18 13:00:00,162.32,162.36,162.13,162.33,30345.0,151.1337,151.171,150.9568,151.1431,30345.0
2021-06-18 13:10:00,162.27,162.5,162.27,162.37,12852.0,151.0872,151.3013,151.0872,151.1803,12852.0
2021-06-18 13:20:00,162.38,162.39,162.08,162.13,18471.0,151.1896,151.1989,150.9103,150.9568,18471.0
2021-06-18 13:30:00,162.17,162.6,162.14,162.55,12675.0,150.9941,151.3944,150.9661,151.3479,12675.0
2021-06-18 13:40:00,162.56,162.63,162.3,162.3,12523.0,151.3572,151.4224,151.1151,151.1151,12523.0
2021-06-18 13:50:00,162.32,162.44,162.26,162.39,10416.0,151.1337,151.2455,151.0779,151.1989,10416.0
2021-06-18 14:00:00,162.34,162.72,162.26,162.48,11145.0,151.1524,151.5062,151.0779,151.2827,11145.0
2021-06-18 14:10:00,162.45,162.5,162.28,162.29,11144.0,151.2548,151.3013,151.0965,151.1058,11144.0
2021-06-18 14:20:00,162.25,162.43,162.16,162.36,10546.0,151.0686,151.2362,150.9848,151.171,10546.0
2021-06-18 14:30:00,162.32,162.45,162.12,162.24,11540.0,151.1337,151.2548,150.9475,151.0593,11540.0
2021-06-18 14:40:00,162.21,162.28,161.96,162.02,14417.0,151.0313,151.0965,150.7986,150.8544,14417.0
2021-06-18 14:50:00,161.99,162.08,161.5,161.57,23288.0,150.8265,150.9103,150.3703,150.4354,23288.0
2021-06-18 15:00:00,161.53,161.83,161.47,161.66,24643.0,150.3982,150.6775,150.3423,150.5192,24643.0
2021-06-18 15:10:00,161.62,162.3,161.62,162.3,26167.0,150.482,151.1151,150.482,151.1151,26167.0
2021-06-18 15:20:00,162.3,162.66,162.29,162.6,24225.0,151.1151,151.4503,151.1058,151.3944,24225.0
2021-06-18 15:30:00,162.57,163.01,162.44,162.91,41651.0,151.3665,151.7762,151.2455,151.6831,41651.0
2021-06-18 15:40:00,162.88,163.12,162.55,162.56,54336.0,151.6552,151.8786,151.3479,151.3572,54336.0
2021-06-18 15:50:00,162.55,162.96,161.99,162.19,323117.0,151.3479,151.7296,150.8265,151.0127,323117.0
2021-06-21 09:30:00,162.57,163.25,162.18,162.67,83057.0,151.3665,151.9997,151.0034,151.4596,83057.0
2021-06-21 09:40:00,162.61,163.73,162.47,163.43,61329.0,151.4038,152.4466,151.2734,152.1672,61329.0
2021-06-21 09:50:00,163.39,164.23,163.0,164.15,29094.0,152.13,152.9121,151.7669,152.8376,29094.0
2021-06-21 10:00:00,164.21,164.31,163.89,164.11,37031.0,152.8935,152.9866,152.5955,152.8004,37031.0
2021-06-21 10:10:00,164.15,164.22,163.32,163.33,44104.0,152.8376,152.9028,152.0648,152.0741,44104.0
2021-06-21 10:20:00,163.25,163.78,163.0,163.57,86845.0,151.9997,152.4931,151.7669,152.2976,86845.0
2021-06-21 10:30:00,163.48,164.26,163.39,164.01,54519.0,152.2138,152.94,152.13,152.7073,54519.0
2021-06-21 10:40:00,164.06,164.14,163.82,163.86,40410.0,152.7538,152.8283,152.5304,152.5676,40410.0
2021-06-21 10:50:00,163.88,164.24,163.7,163.72,34511.0,152.5862,152.9214,152.4186,152.4373,34511.0
2021-06-21 11:00:00,163.7,163.89,163.62,163.82,17585.0,152.4186,152.5955,152.3442,152.5304,17585.0
2021-06-21 11:10:00,163.85,163.9,163.38,163.39,14922.0,152.5583,152.6049,152.1207,152.13,14922.0
2021-06-21 11:20:00,163.37,163.6,163.2,163.42,22998.0,152.1114,152.3255,151.9531,152.1579,22998.0
2021-06-21 11:30:00,163.45,163.56,163.27,163.55,15385.0,152.1859,152.2883,152.0183,152.279,15385.0
2021-06-21 11:40:00,163.58,163.82,163.49,163.49,13774.0,152.3069,152.5304,152.2231,152.2231,13774.0
2021-06-21 11:50:00,163.49,163.57,163.32,163.33,14669.0,152.2231,152.2976,152.0648,152.0741,14669.0
2021-06-21 12:00:00,163.36,163.56,163.27,163.3,13622.0,152.1021,152.2883,152.0183,152.0462,13622.0
2021-06-21 12:10:00,163.28,163.36,163.2,163.33,8076.0,152.0276,152.1021,151.9531,152.0741,8076.0
2021-06-21 12:20:00,163.31,163.41,163.12,163.31,35505.0,152.0555,152.1486,151.8786,152.0555,35505.0
2021-06-21 12:30:00,163.33,163.41,163.23,163.32,14346.0,152.0741,152.1486,151.981,152.0648,14346.0
2021-06-21 12:40:00,163.36,163.36,163.11,163.12,22884.0,152.1021,152.1021,151.8693,151.8786,22884.0
2021-06-21 12:50:00,163.1,163.36,163.1,163.13,20080.0,151.86,152.1021,151.86,151.8879,20080.0
2021-06-21 13:00:00,163.12,163.28,163.06,163.24,14549.0,151.8786,152.0276,151.8227,151.9903,14549.0
2021-06-21 13:10:00,163.26,163.41,163.2,163.38,14837.0,152.009,152.1486,151.9531,152.1207,14837.0
2021-06-21 13:20:00,163.35,163.41,163.21,163.25,28865.0,152.0928,152.1486,151.9624,151.9997,28865.0
2021-06-21 13:30:00,163.28,163.46,163.26,163.46,14387.0,152.0276,152.1952,152.009,152.1952,14387.0
2021-06-21 13:40:00,163.44,163.76,163.36,163.73,20387.0,152.1766,152.4745,152.1021,152.4466,20387.0
2021-06-21 13:50:00,163.73,163.97,163.73,163.92,11192.0,152.4466,152.67,152.4466,152.6235,11192.0
2021-06-21 14:00:00,163.94,164.0,163.76,163.88,10575.0,152.6421,152.698,152.4745,152.5862,10575.0
2021-06-21 14:10:00,163.92,163.94,163.65,163.69,12589.0,152.6235,152.6421,152.3721,152.4093,12589.0
2021-06-21 14:20:00,163.72,163.87,163.65,163.78,24592.0,152.4373,152.5769,152.3721,152.4931,24592.0
2021-06-21 14:30:00,163.74,163.8,163.52,163.53,10617.0,152.4559,152.5118,152.251,152.2604,10617.0
2021-06-21 14:40:00,163.55,163.74,163.54,163.69,11116.0,152.279,152.4559,152.2697,152.4093,11116.0
2021-06-21 14:50:00,163.63,163.96,163.63,163.94,14233.0,152.3535,152.6607,152.3535,152.6421,14233.0
2021-06-21 15:00:00,163.92,164.21,163.91,164.19,31875.0,152.6235,152.8935,152.6142,152.8749,31875.0
2021-06-21 15:10:00,164.18,164.18,163.79,163.82,22189.0,152.8656,152.8656,152.5024,152.5304,22189.0
2021-06-21 15:20:00,163.84,163.88,163.51,163.69,20778.0,152.549,152.5862,152.2417,152.4093,20778.0
2021-06-21 15:30:00,163.73,163.96,163.66,163.91,27519.0,152.4466,152.6607,152.3814,152.6142,27519.0
2021-06-21 15:40:00,163.9,163.95,163.71,163.83,40346.0,152.6049,152.6514,152.428,152.5397,40346.0
2021-06-21 15:50:00,163.87,164.29,163.77,164.15,256214.0,152.5769,152.968,152.4838,152.8376,256214.0
2021-06-22 09:30:00,163.55,163.74,162.77,163.21,48766.0,152.279,152.4559,151.5527,151.9624,48766.0
2021-06-22 09:40:00,163.23,163.26,162.53,162.57,37596.0,151.981,152.009,151.3293,151.3665,37596.0
2021-06-22 09:50:00,162.62,162.94,162.43,162.93,55401.0,151.4131,151.711,151.2362,151.7017,55401.0
2021-06-22 10:00:00,163.0,163.28,162.73,163.2,38147.0,151.7669,152.0276,151.5155,151.9531,38147.0
2021-06-22 10:10:00,163.19,163.36,163.03,163.34,17456.0,151.9438,152.1021,151.7948,152.0835,17456.0
2021-06-22 10:20:00,163.36,163.38,163.09,163.16,37307.0,152.1021,152.1207,151.8507,151.9159,37307.0
2021-06-22 10:30:00,163.23,163.41,163.06,163.08,40381.0,151.981,152.1486,151.8227,151.8414,40381.0
2021-06-22 10:40:00,163.07,163.17,162.9,163.09,65998.0,151.8321,151.9252,151.6738,151.8507,65998.0
2021-06-22 10:50:00,163.05,163.49,163.04,163.46,45339.0,151.8134,152.2231,151.8041,152.1952,45339.0
2021-06-22 11:00:00,163.47,163.91,163.38,163.9,26694.0,152.2045,152.6142,152.1207,152.6049,26694.0
2021-06-22 11:10:00,163.92,164.09,163.84,163.88,40830.0,152.6235,152.7818,152.549,152.5862,40830.0
2021-06-22 11:20:00,163.91,164.2,163.91,164.03,17590.0,152.6142,152.8842,152.6142,152.7259,17590.0
2021-06-22 11:30:00,164.05,164.12,163.82,163.9,19830.0,152.7445,152.8097,152.5304,152.6049,19830.0
2021-06-22 11:40:00,163.94,163.96,163.82,163.91,8001.0,152.6421,152.6607,152.5304,152.6142,8001.0
2021-06-22 11:50:00,163.9,163.95,163.68,163.81,15348.0,152.6049,152.6514,152.4,152.5211,15348.0
2021-06-22 12:00:00,163.82,164.07,163.82,163.94,12613.0,152.5304,152.7631,152.5304,152.6421,12613.0
2021-06-22 12:10:00,163.94,164.05,163.71,163.76,30113.0,152.6421,152.7445,152.428,152.4745,30113.0
2021-06-22 12:20:00,163.76,163.84,163.63,163.67,9784.0,152.4745,152.549,152.3535,152.3907,9784.0
2021-06-22 12:30:00,163.66,163.68,163.52,163.58,11582.0,152.3814,152.4,152.251,152.3069,11582.0
2021-06-22 12:40:00,163.62,163.83,163.52,163.72,22289.0,152.3442,152.5397,152.251,152.4373,22289.0
2021-06-22 12:50:00,163.72,163.8,163.53,163.58,17752.0,152.4373,152.5118,152.2604,152.3069,17752.0
2021-06-22 13:00:00,163.6,163.64,163.52,163.57,8088.0,152.3255,152.3628,152.251,152.2976,8088.0
2021-06-22 13:10:00,163.58,163.63,163.43,163.49,10435.0,152.3069,152.3535,152.1672,152.2231,10435.0
2021-06-22 13:20:00,163.5,163.64,163.46,163.6,11794.0,152.2324,152.3628,152.1952,152.3255,11794.0
2021-06-22 13:30:00,163.62,163.67,163.51,163.64,15299.0,152.3442,152.3907,152.2417,152.3628,15299.0
2021-06-22 13:40:00,163.61,163.61,163.47,163.55,11415.0,152.3348,152.3348,152.2045,152.279,11415.0
2021-06-22 13:50:00,163.57,163.62,163.49,163.56,14813.0,152.2976,152.3442,152.2231,152.2883,14813.0
2021-06-22 14:00:00,163.58,163.58,163.23,163.23,19298.0,152.3069,152.3069,151.981,151.981,19298.0
2021-06-22 14:10:00,163.25,163.25,162.99,163.01,15723.0,151.9997,151.9997,151.7576,151.7762,15723.0
2021-06-22 14:20:00,163.0,163.08,162.89,162.9,13478.0,151.7669,151.8414,151.6645,151.6738,13478.0
2021-06-22 14:30:00,162.88,162.9,162.72,162.89,16042.0,151.6552,151.6738,151.5062,151.6645,16042.0
2021-06-22 14:40:00,162.88,162.9,162.61,162.62,14585.0,151.6552,151.6738,151.4038,151.4131,14585.0
2021-06-22 14:50:00,162.62,162.9,162.62,162.86,20571.0,151.4131,151.6738,151.4131,151.6365,20571.0
2021-06-22 15:00:00,162.84,163.12,162.84,163.08,26743.0,151.6179,151.8786,151.6179,151.8414,26743.0
2021-06-22 15:10:00,163.1,163.33,163.1,163.32,23210.0,151.86,152.0741,151.86,152.0648,23210.0
2021-06-22 15:20:00,163.33,163.54,163.27,163.35,21164.0,152.0741,152.2697,152.0183,152.0928,21164.0
2021-06-22 15:30:00,163.33,163.53,163.28,163.53,27731.0,152.0741,152.2604,152.0276,152.2604,27731.0
2021-06-22 15:40:00,163.54,163.79,163.45,163.72,44373.0,152.2697,152.5024,152.1859,152.4373,44373.0
2021-06-22 15:50:00,163.67,164.0,163.55,163.7,136774.0,152.3907,152.698,152.279,152.4186,136774.0
2021-06-23 09:30:00,163.63,164.26,163.0,163.56,55524.0,152.3535,152.94,151.7669,152.2883,55524.0
2021-06-23 09:40:00,163.59,163.75,163.22,163.29,21418.0,152.3162,152.4652,151.9717,152.0369,21418.0
2021-06-23 09:50:00,163.27,163.95,163.07,163.92,60879.0,152.0183,152.6514,151.8321,152.6235,60879.0
2021-06-23 10:00:00,163.85,164.24,163.75,164.2,20924.0,152.5583,152.9214,152.4652,152.8842,20924.0
2021-06-23 10:10:00,164.14,164.37,164.05,164.16,13784.0,152.8283,153.0425,152.7445,152.8469,13784.0
2021-06-23 10:20:00,164.17,164.18,163.89,163.97,20669.0,152.8563,152.8656,152.5955,152.67,20669.0
2021-06-23 10:30:00,164.01,164.1,163.85,163.89,12484.0,152.7073,152.7911,152.5583,152.5955,12484.0
2021-06-23 10:40:00,163.87,164.05,163.71,163.77,49880.0,152.5769,152.7445,152.428,152.4838,49880.0
2021-06-23 10:50:00,163.79,163.86,163.61,163.78,90632.0,152.5024,152.5676,152.3348,152.4931,90632.0
2021-06-23 11:00:00,163.79,163.97,163.69,163.78,61021.0,152.5024,152.67,152.4093,152.4931,61021.0
2021-06-23 11:10:00,163.7,164.19,163.68,164.12,43999.0,152.4186,152.8749,152.4,152.8097,43999.0
2021-06-23 11:20:00,164.13,164.33,164.09,164.17,105744.0,152.819,153.0052,152.7818,152.8563,105744.0
2021-06-23 11:30:00,164.14,164.4,163.99,164.37,5423.0,152.8283,153.0704,152.6887,153.0425,5423.0
2021-06-23 11:40:00,164.46,164.63,164.42,164.56,10537.0,153.1263,153.2846,153.089,153.2194,10537.0
2021-06-23 11:50:00,164.61,164.86,164.61,164.81,13081.0,153.2659,153.4987,153.2659,153.4521,13081.0
2021-06-23 12:00:00,164.86,164.93,164.65,164.71,32712.0,153.4987,153.5639,153.3032,153.359,32712.0
2021-06-23 12:10:00,164.73,164.76,164.6,164.72,13025.0,153.3777,153.4056,153.2566,153.3683,13025.0
2021-06-23 12:20:00,164.73,164.78,164.64,164.75,8458.0,153.3777,153.4242,153.2939,153.3963,8458.0
2021-06-23 12:30:00,164.75,164.75,164.06,164.06,32662.0,153.3963,153.3963,152.7538,152.7538,32662.0
2021-06-23 12:40:00,164.0,164.13,163.93,164.03,9472.0,152.698,152.819,152.6328,152.7259,9472.0
2021-06-23 12:50:00,164.03,164.07,163.94,163.94,8643.0,152.7259,152.7631,152.6421,152.6421,8643.0
2021-06-23 13:00:00,163.95,164.0,163.8,163.91,12617.0,152.6514,152.698,152.5118,152.6142,12617.0
2021-06-23 13:10:00,163.93,163.98,163.84,163.85,9385.0,152.6328,152.6793,152.549,152.5583,9385.0
2021-06-23 13:20:00,163.86,164.01,163.85,163.95,8631.0,152.5676,152.7073,152.5583,152.6514,8631.0
2021-06-23 13:30:00,163.9,164.0,163.84,163.84,17876.0,152.6049,152.698,152.549,152.549,17876.0
2021-06-23 13:40:00,163.85,163.94,163.66,163.66,16016.0,152.5583,152.6421,152.3814,152.3814,16016.0
2021-06-23 13:50:00,163.67,163.7,163.49,163.66,19793.0,152.3907,152.4186,152.2231,152.3814,19793.0
2021-06-23 14:00:00,163.65,163.88,163.63,163.81,9325.0,152.3721,152.5862,152.3535,152.5211,9325.0
2021-06-23 14:10:00,163.83,163.9,163.77,163.84,7705.0,152.5397,152.6049,152.4838,152.549,7705.0
2021-06-23 14:20:00,163.87,164.03,163.82,163.96,8616.0,152.5769,152.7259,152.5304,152.6607,8616.0
2021-06-23 14:30:00,163.97,164.1,163.95,164.09,7633.0,152.67,152.7911,152.6514,152.7818,7633.0
2021-06-23 14:40:00,164.1,164.13,164.01,164.08,9398.0,152.7911,152.819,152.7073,152.7725,9398.0
2021-06-23 14:50:00,164.07,164.16,164.04,164.07,14257.0,152.7631,152.8469,152.7352,152.7631,14257.0
2021-06-23 15:00:00,164.1,164.14,163.88,163.91,10175.0,152.7911,152.8283,152.5862,152.6142,10175.0
2021-06-23 15:10:00,163.92,164.0,163.85,163.86,7418.0,152.6235,152.698,152.5583,152.5676,7418.0
2021-06-23 15:20:00,163.88,164.01,163.78,164.0,10903.0,152.5862,152.7073,152.4931,152.698,10903.0
2021-06-23 15:30:00,163.97,164.06,163.78,163.83,16440.0,152.67,152.7538,152.4931,152.5397,16440.0
2021-06-23 15:40:00,163.83,163.83,163.56,163.6,24000.0,152.5397,152.5397,152.2883,152.3255,24000.0
2021-06-23 15:50:00,163.57,163.67,163.43,163.64,77136.0,152.2976,152.3907,152.1672,152.3628,77136.0
2021-06-24 09:30:00,165.76,166.5,165.24,165.92,47963.0,154.3367,155.0257,153.8525,154.4857,47963.0
2021-06-24 09:40:00,165.9,166.16,165.85,166.09,25753.0,154.467,154.7091,154.4205,154.6439,25753.0
2021-06-24 09:50:00,166.1,166.13,165.77,165.96,22851.0,154.6532,154.6812,154.346,154.5229,22851.0
2021-06-24 10:00:00,166.03,166.41,165.85,166.18,15396.0,154.5881,154.9419,154.4205,154.7277,15396.0
2021-06-24 10:10:00,166.22,166.58,166.22,166.27,17979.0,154.765,155.1002,154.765,154.8115,17979.0
2021-06-24 10:20:00,166.3,166.48,166.15,166.44,20044.0,154.8395,155.0071,154.6998,154.9698,20044.0
2021-06-24 10:30:00,166.44,166.52,166.38,166.41,9143.0,154.9698,155.0443,154.914,154.9419,9143.0
2021-06-24 10:40:00,166.4,166.65,166.36,166.6,14907.0,154.9326,155.1653,154.8953,155.1188,14907.0
2021-06-24 10:50:00,166.59,166.72,166.42,166.42,17934.0,155.1095,155.2305,154.9512,154.9512,17934.0
2021-06-24 11:00:00,166.46,166.63,166.35,166.42,13856.0,154.9884,155.1467,154.886,154.9512,13856.0
2021-06-24 11:10:00,166.42,166.43,166.21,166.32,13635.0,154.9512,154.9605,154.7557,154.8581,13635.0
2021-06-24 11:20:00,166.32,166.61,166.32,166.57,26835.0,154.8581,155.1281,154.8581,155.0909,26835.0
2021-06-24 11:30:00,166.59,166.62,166.4,166.49,13344.0,155.1095,155.1374,154.9326,155.0164,13344.0
2021-06-24 11:40:00,166.5,166.76,166.47,166.76,23494.0,155.0257,155.2678,154.9977,155.2678,23494.0
2021-06-24 11:50:00,166.75,166.8,166.55,166.55,20661.0,155.2585,155.305,155.0722,155.0722,20661.0
2021-06-24 12:00:00,166.53,166.7,166.44,166.51,40792.0,155.0536,155.2119,154.9698,155.035,40792.0
2021-06-24 12:10:00,166.53,166.96,166.53,166.89,13698.0,155.0536,155.454,155.0536,155.3888,13698.0
2021-06-24 12:20:00,166.9,167.07,166.64,166.69,41278.0,155.3981,155.5564,155.156,155.2026,41278.0
2021-06-24 12:30:00,166.68,166.82,166.56,166.56,9867.0,155.1933,155.3236,155.0815,155.0815,9867.0
2021-06-24 12:40:00,166.58,166.7,166.45,166.52,10012.0,155.1002,155.2119,154.9791,155.0443,10012.0
2021-06-24 12:50:00,166.49,166.5,166.32,166.46,12035.0,155.0164,155.0257,154.8581,154.9884,12035.0
2021-06-24 13:00:00,166.5,166.53,166.36,166.4,9845.0,155.0257,155.0536,154.8953,154.9326,9845.0
2021-06-24 13:10:00,166.39,166.57,166.31,166.33,7873.0,154.9233,155.0909,154.8488,154.8674,7873.0
2021-06-24 13:20:00,166.29,166.57,166.23,166.48,35674.0,154.8302,155.0909,154.7743,155.0071,35674.0
2021-06-24 13:30:00,166.44,166.44,166.2,166.2,11497.0,154.9698,154.9698,154.7464,154.7464,11497.0
2021-06-24 13:40:00,166.19,166.26,166.08,166.13,10952.0,154.737,154.8022,154.6346,154.6812,10952.0
2021-06-24 13:50:00,166.15,166.4,166.02,166.34,10447.0,154.6998,154.9326,154.5788,154.8767,10447.0
2021-06-24 14:00:00,166.32,166.48,166.32,166.38,9581.0,154.8581,155.0071,154.8581,154.914,9581.0
2021-06-24 14:10:00,166.34,166.47,166.33,166.39,7158.0,154.8767,154.9977,154.8674,154.9233,7158.0
2021-06-24 14:20:00,166.4,166.57,166.34,166.54,11857.0,154.9326,155.0909,154.8767,155.0629,11857.0
2021-06-24 14:30:00,166.54,166.87,166.54,166.87,21298.0,155.0629,155.3702,155.0629,155.3702,21298.0
2021-06-24 14:40:00,166.88,167.04,166.86,166.93,18075.0,155.3795,155.5285,155.3609,155.426,18075.0
2021-06-24 14:50:00,166.94,167.0,166.85,166.94,16015.0,155.4354,155.4912,155.3516,155.4354,16015.0
2021-06-24 15:00:00,166.92,167.08,166.79,167.03,30506.0,155.4167,155.5657,155.2957,155.5192,30506.0
2021-06-24 15:10:00,167.08,167.27,167.05,167.08,14881.0,155.5657,155.7426,155.5378,155.5657,14881.0
2021-06-24 15:20:00,167.04,167.07,166.77,166.84,23615.0,155.5285,155.5564,155.2771,155.3422,23615.0
2021-06-24 15:30:00,166.84,166.89,166.67,166.84,26054.0,155.3422,155.3888,155.184,155.3422,26054.0
2021-06-24 15:40:00,166.85,167.13,166.83,167.06,50171.0,155.3516,155.6123,155.3329,155.5471,50171.0
2021-06-24 15:50:00,167.08,167.21,166.96,166.99,143808.0,155.5657,155.6868,155.454,155.4819,143808.0
2021-06-25 09:30:00,167.69,169.29,167.52,168.71,126901.0,156.1337,157.6234,155.9754,157.0834,126901.0
2021-06-25 09:40:00,168.66,168.83,168.54,168.66,34506.0,157.0368,157.1951,156.9251,157.0368,34506.0
2021-06-25 09:50:00,168.63,168.78,168.23,168.4,52492.0,157.0089,157.1486,156.6365,156.7947,52492.0
2021-06-25 10:00:00,168.37,168.91,168.15,168.82,30842.0,156.7668,157.2696,156.562,157.1858,30842.0
2021-06-25 10:10:00,168.83,169.47,168.78,169.42,40551.0,157.1951,157.791,157.1486,157.7444,40551.0
2021-06-25 10:20:00,169.43,169.43,168.76,168.93,46201.0,157.7538,157.7538,157.1299,157.2882,46201.0
2021-06-25 10:30:00,168.94,168.96,168.31,168.36,17116.0,157.2975,157.3161,156.7109,156.7575,17116.0
2021-06-25 10:40:00,168.31,168.42,168.13,168.37,16892.0,156.7109,156.8134,156.5433,156.7668,16892.0
2021-06-25 10:50:00,168.31,168.54,168.3,168.45,12039.0,156.7109,156.9251,156.7016,156.8413,12039.0
2021-06-25 11:00:00,168.43,168.59,168.32,168.58,24934.0,156.8227,156.9716,156.7203,156.9623,24934.0
2021-06-25 11:10:00,168.57,168.98,168.57,168.98,18908.0,156.953,157.3348,156.953,157.3348,18908.0
2021-06-25 11:20:00,168.97,169.27,168.94,169.27,37582.0,157.3255,157.6048,157.2975,157.6048,37582.0
2021-06-25 11:30:00,169.31,169.31,169.03,169.04,29960.0,157.642,157.642,157.3813,157.3906,29960.0
2021-06-25 11:40:00,169.01,169.06,168.73,168.78,15957.0,157.3627,157.4093,157.102,157.1486,15957.0
2021-06-25 11:50:00,168.76,168.85,168.59,168.78,16265.0,157.1299,157.2137,156.9716,157.1486,16265.0
2021-06-25 12:00:00,168.77,168.86,168.66,168.7,15241.0,157.1392,157.223,157.0368,157.0741,15241.0
2021-06-25 12:10:00,168.7,168.71,168.47,168.48,11507.0,157.0741,157.0834,156.8599,156.8692,11507.0
2021-06-25 12:20:00,168.5,168.53,168.13,168.19,11745.0,156.8879,156.9158,156.5433,156.5992,11745.0
2021-06-25 12:30:00,168.2,168.42,168.18,168.4,12445.0,156.6085,156.8134,156.5899,156.7947,12445.0
2021-06-25 12:40:00,168.4,168.45,168.22,168.24,9174.0,156.7947,156.8413,156.6271,156.6458,9174.0
2021-06-25 12:50:00,168.25,168.5,168.21,168.5,20696.0,156.6551,156.8879,156.6178,156.8879,20696.0
2021-06-25 13:00:00,168.55,168.59,168.45,168.55,19827.0,156.9344,156.9716,156.8413,156.9344,19827.0
2021-06-25 13:10:00,168.57,168.57,168.31,168.31,14378.0,156.953,156.953,156.7109,156.7109,14378.0
2021-06-25 13:20:00,168.3,168.3,168.09,168.15,11947.0,156.7016,156.7016,156.5061,156.562,11947.0
2021-06-25 13:30:00,168.12,168.12,167.8,167.97,21110.0,156.534,156.534,156.2361,156.3944,21110.0
2021-06-25 13:40:00,167.96,168.03,167.91,168.0,16468.0,156.3851,156.4502,156.3385,156.4223,16468.0
2021-06-25 13:50:00,167.97,168.06,167.94,168.06,10949.0,156.3944,156.4782,156.3664,156.4782,10949.0
2021-06-25 14:00:00,168.08,168.18,167.97,168.17,14559.0,156.4968,156.5899,156.3944,156.5806,14559.0
2021-06-25 14:10:00,168.18,168.46,168.18,168.45,22366.0,156.5899,156.8506,156.5899,156.8413,22366.0
2021-06-25 14:20:00,168.44,168.55,168.4,168.5,34843.0,156.832,156.9344,156.7947,156.8879,34843.0
2021-06-25 14:30:00,168.49,168.65,168.47,168.61,24377.0,156.8785,157.0275,156.8599,156.9903,24377.0
2021-06-25 14:40:00,168.59,168.78,168.56,168.68,16717.0,156.9716,157.1486,156.9437,157.0554,16717.0
2021-06-25 14:50:00,168.67,168.69,168.46,168.54,20780.0,157.0461,157.0648,156.8506,156.9251,20780.0
2021-06-25 15:00:00,168.45,168.59,168.41,168.48,23096.0,156.8413,156.9716,156.8041,156.8692,23096.0
2021-06-25 15:10:00,168.49,168.51,168.32,168.32,20633.0,156.8785,156.8972,156.7203,156.7203,20633.0
2021-06-25 15:20:00,168.34,168.34,168.06,168.19,22665.0,156.7389,156.7389,156.4782,156.5992,22665.0
2021-06-25 15:30:00,168.22,168.22,167.85,168.08,64903.0,156.6271,156.6271,156.2826,156.4968,64903.0
2021-06-25 15:40:00,168.08,168.19,167.84,167.93,40684.0,156.4968,156.5992,156.2733,156.3571,40684.0
2021-06-25 15:50:00,167.92,167.92,167.07,167.79,316343.0,156.3478,156.3478,155.5564,156.2268,316343.0
2021-06-28 09:30:00,169.14,169.56,168.44,169.32,51192.0,157.4837,157.8748,156.832,157.6513,51192.0
2021-06-28 09:40:00,169.29,169.34,168.76,169.17,15271.0,157.6234,157.67,157.1299,157.5117,15271.0
2021-06-28 09:50:00,169.14,169.4,169.05,169.25,18897.0,157.4837,157.7258,157.3999,157.5862,18897.0
2021-06-28 10:00:00,169.27,169.68,169.27,169.68,33413.0,157.6048,157.9865,157.6048,157.9865,33413.0
2021-06-28 10:10:00,169.67,169.7,169.23,169.24,23548.0,157.9772,158.0052,157.5675,157.5769,23548.0
2021-06-28 10:20:00,169.22,169.48,168.89,169.47,37808.0,157.5582,157.8003,157.251,157.791,37808.0
2021-06-28 10:30:00,169.47,169.6,169.25,169.39,16287.0,157.791,157.912,157.5862,157.7165,16287.0
2021-06-28 10:40:00,169.37,170.1,169.36,169.94,37357.0,157.6979,158.3776,157.6886,158.2286,37357.0
2021-06-28 10:50:00,169.94,170.25,169.92,169.94,23775.0,158.2286,158.5172,158.21,158.2286,23775.0
2021-06-28 11:00:00,169.93,170.08,169.62,169.99,16861.0,158.2193,158.359,157.9307,158.2752,16861.0
2021-06-28 11:10:00,169.96,170.11,169.89,169.96,16185.0,158.2472,158.3869,158.1821,158.2472,16185.0
2021-06-28 11:20:00,169.97,170.5,169.96,170.5,36095.0,158.2565,158.75,158.2472,158.75,36095.0
2021-06-28 11:30:00,170.56,170.6,170.15,170.19,33988.0,158.8059,158.8431,158.4241,158.4614,33988.0
2021-06-28 11:40:00,170.16,170.46,170.12,170.37,20399.0,158.4335,158.7128,158.3962,158.629,20399.0
2021-06-28 11:50:00,170.38,170.72,170.35,170.72,23937.0,158.6383,158.9549,158.6104,158.9549,23937.0
2021-06-28 12:00:00,170.69,170.87,170.68,170.77,14185.0,158.9269,159.0945,158.9176,159.0014,14185.0
2021-06-28 12:10:00,170.79,171.16,170.79,171.07,23075.0,159.02,159.3645,159.02,159.2807,23075.0
2021-06-28 12:20:00,171.05,171.05,170.58,170.59,61394.0,159.2621,159.2621,158.8245,158.8338,61394.0
2021-06-28 12:30:00,170.58,170.78,170.42,170.69,22257.0,158.8245,159.0107,158.6755,158.9269,22257.0
2021-06-28 12:40:00,170.69,170.82,170.58,170.62,13501.0,158.9269,159.048,158.8245,158.8618,13501.0
2021-06-28 12:50:00,170.62,170.69,170.45,170.62,17652.0,158.8618,158.9269,158.7035,158.8618,17652.0
2021-06-28 13:00:00,170.62,170.62,170.37,170.5,15384.0,158.8618,158.8618,158.629,158.75,15384.0
2021-06-28 13:10:00,170.48,170.66,170.48,170.62,14123.0,158.7314,158.899,158.7314,158.8618,14123.0
2021-06-28 13:20:00,170.62,170.68,170.46,170.5,11032.0,158.8618,158.9176,158.7128,158.75,11032.0
2021-06-28 13:30:00,170.5,170.66,170.48,170.51,8500.0,158.75,158.899,158.7314,158.7593,8500.0
2021-06-28 13:40:00,170.52,170.54,170.36,170.37,9722.0,158.7686,158.7873,158.6197,158.629,9722.0
2021-06-28 13:50:00,170.4,170.43,170.16,170.23,17233.0,158.6569,158.6848,158.4335,158.4986,17233.0
2021-06-28 14:00:00,170.23,170.49,170.21,170.47,16840.0,158.4986,158.7407,158.48,158.7221,16840.0
2021-06-28 14:10:00,170.47,170.48,170.32,170.41,23253.0,158.7221,158.7314,158.5824,158.6662,23253.0
2021-06-28 14:20:00,170.39,170.41,170.14,170.15,15049.0,158.6476,158.6662,158.4148,158.4241,15049.0
2021-06-28 14:30:00,170.15,170.26,170.08,170.25,14886.0,158.4241,158.5266,158.359,158.5172,14886.0
2021-06-28 14:40:00,170.24,170.37,170.19,170.31,16512.0,158.5079,158.629,158.4614,158.5731,16512.0
2021-06-28 14:50:00,170.3,170.48,170.3,170.41,16704.0,158.5638,158.7314,158.5638,158.6662,16704.0
2021-06-28 15:00:00,170.42,170.42,170.24,170.32,21822.0,158.6755,158.6755,158.5079,158.5824,21822.0
2021-06-28 15:10:00,170.33,170.47,170.26,170.45,25979.0,158.5917,158.7221,158.5266,158.7035,25979.0
2021-06-28 15:20:00,170.46,170.53,170.33,170.42,28557.0,158.7128,158.778,158.5917,158.6755,28557.0
2021-06-28 15:30:00,170.45,170.58,170.32,170.56,24736.0,158.7035,158.8245,158.5824,158.8059,24736.0
2021-06-28 15:40:00,170.61,170.61,170.34,170.39,49113.0,158.8524,158.8524,158.601,158.6476,49113.0
2021-06-28 15:50:00,170.42,170.94,170.4,170.59,172084.0,158.6755,159.1597,158.6569,158.8338,172084.0
2021-06-29 09:30:00,170.31,171.35,170.12,171.16,33501.0,158.5731,159.5414,158.3962,159.3645,33501.0
2021-06-29 09:40:00,171.25,171.27,170.15,170.17,17976.0,159.4483,159.467,158.4241,158.4428,17976.0
2021-06-29 09:50:00,170.01,170.39,169.9,170.12,21282.0,158.2938,158.6476,158.1914,158.3962,21282.0
2021-06-29 10:00:00,170.19,170.56,169.94,170.22,23792.0,158.4614,158.8059,158.2286,158.4893,23792.0
2021-06-29 10:10:00,170.19,170.41,169.9,170.1,18570.0,158.4614,158.6662,158.1914,158.3776,18570.0
2021-06-29 10:20:00,170.09,170.57,170.05,170.5,27466.0,158.3683,158.8152,158.331,158.75,27466.0
2021-06-29 10:30:00,170.47,170.89,170.44,170.88,29949.0,158.7221,159.1131,158.6942,159.1038,29949.0
2021-06-29 10:40:00,170.85,170.96,170.7,170.9,19926.0,159.0759,159.1783,158.9362,159.1225,19926.0
2021-06-29 10:50:00,170.88,171.04,170.84,170.91,11949.0,159.1038,159.2528,159.0666,159.1318,11949.0
2021-06-29 11:00:00,170.92,171.4,170.82,170.86,14783.0,159.1411,159.588,159.048,159.0852,14783.0
2021-06-29 11:10:00,170.88,170.91,170.73,170.78,10288.0,159.1038,159.1318,158.9642,159.0107,10288.0
2021-06-29 11:20:00,170.8,171.14,170.8,171.1,8083.0,159.0293,159.3459,159.0293,159.3087,8083.0
2021-06-29 11:30:00,171.09,171.15,170.92,171.06,26407.0,159.2994,159.3552,159.1411,159.2714,26407.0
2021-06-29 11:40:00,171.13,171.4,171.08,171.27,38476.0,159.3366,159.588,159.2901,159.467,38476.0
2021-06-29 11:50:00,171.29,171.66,171.29,171.66,36968.0,159.4856,159.8301,159.4856,159.8301,36968.0
2021-06-29 12:00:00,171.65,171.65,171.47,171.57,19074.0,159.8208,159.8208,159.6532,159.7463,19074.0
2021-06-29 12:10:00,171.57,171.71,171.46,171.56,24344.0,159.7463,159.8766,159.6439,159.737,24344.0
2021-06-29 12:20:00,171.58,171.84,171.53,171.81,31278.0,159.7556,159.9977,159.709,159.9697,31278.0
2021-06-29 12:30:00,171.82,171.82,171.16,171.26,29281.0,159.9791,159.9791,159.3645,159.4576,29281.0
2021-06-29 12:40:00,171.31,171.44,171.1,171.22,25883.0,159.5042,159.6252,159.3087,159.4204,25883.0
2021-06-29 12:50:00,171.23,171.34,171.14,171.16,25148.0,159.4297,159.5321,159.3459,159.3645,25148.0
2021-06-29 13:00:00,171.18,171.3,171.17,171.17,7424.0,159.3832,159.4949,159.3738,159.3738,7424.0
2021-06-29 13:10:00,171.16,171.16,170.93,171.0,8837.0,159.3645,159.3645,159.1504,159.2156,8837.0
2021-06-29 13:20:00,171.03,171.06,170.93,171.02,7854.0,159.2435,159.2714,159.1504,159.2342,7854.0
2021-06-29 13:30:00,170.97,171.19,170.97,171.17,11519.0,159.1876,159.3925,159.1876,159.3738,11519.0
2021-06-29 13:40:00,171.15,171.22,171.03,171.04,11788.0,159.3552,159.4204,159.2435,159.2528,11788.0
2021-06-29 13:50:00,171.04,171.07,170.87,171.01,14703.0,159.2528,159.2807,159.0945,159.2249,14703.0
2021-06-29 14:00:00,171.01,171.01,170.85,170.89,12536.0,159.2249,159.2249,159.0759,159.1131,12536.0
2021-06-29 14:10:00,170.9,170.99,170.87,170.89,17400.0,159.1225,159.2063,159.0945,159.1131,17400.0
2021-06-29 14:20:00,170.89,170.94,170.76,170.76,12605.0,159.1131,159.1597,158.9921,158.9921,12605.0
2021-06-29 14:30:00,170.8,170.88,170.75,170.87,10703.0,159.0293,159.1038,158.9828,159.0945,10703.0
2021-06-29 14:40:00,170.9,170.9,170.76,170.85,10271.0,159.1225,159.1225,158.9921,159.0759,10271.0
2021-06-29 14:50:00,170.86,170.93,170.8,170.83,14343.0,159.0852,159.1504,159.0293,159.0573,14343.0
2021-06-29 15:00:00,170.86,170.93,170.78,170.9,39448.0,159.0852,159.1504,159.0107,159.1225,39448.0
2021-06-29 15:10:00,170.9,171.08,170.89,171.03,29235.0,159.1225,159.2901,159.1131,159.2435,29235.0
2021-06-29 15:20:00,171.05,171.35,171.01,171.33,19789.0,159.2621,159.5414,159.2249,159.5228,19789.0
2021-06-29 15:30:00,171.31,171.55,171.3,171.37,66290.0,159.5042,159.7277,159.4949,159.5601,66290.0
2021-06-29 15:40:00,171.35,171.36,171.1,171.11,22341.0,159.5414,159.5508,159.3087,159.318,22341.0
2021-06-29 15:50:00,171.16,171.45,171.16,171.3,73536.0,159.3645,159.6346,159.3645,159.4949,73536.0
2021-06-30 09:30:00,171.57,171.57,170.2,170.91,84197.0,159.7463,159.7463,158.4707,159.1318,84197.0
2021-06-30 09:40:00,170.83,171.46,170.74,171.23,16761.0,159.0573,159.6439,158.9735,159.4297,16761.0
2021-06-30 09:50:00,171.15,171.15,170.44,170.64,38456.0,159.3552,159.3552,158.6942,158.8804,38456.0
2021-06-30 10:00:00,170.66,170.98,170.58,170.63,30566.0,158.899,159.1969,158.8245,158.8711,30566.0
2021-06-30 10:10:00,170.67,171.13,170.53,170.94,43364.0,158.9083,159.3366,158.778,159.1597,43364.0
2021-06-30 10:20:00,170.94,171.45,170.91,171.33,27601.0,159.1597,159.6346,159.1318,159.5228,27601.0
2021-06-30 10:30:00,171.33,171.73,171.33,171.41,110823.0,159.5228,159.8953,159.5228,159.5973,110823.0
2021-06-30 10:40:00,171.45,171.53,171.01,171.11,54404.0,159.6346,159.709,159.2249,159.318,54404.0
2021-06-30 10:50:00,171.12,171.64,171.06,171.59,22769.0,159.3273,159.8115,159.2714,159.7649,22769.0
2021-06-30 11:00:00,171.65,171.65,171.26,171.28,7304.0,159.8208,159.8208,159.4576,159.4763,7304.0
2021-06-30 11:10:00,171.29,171.33,171.12,171.18,14905.0,159.4856,159.5228,159.3273,159.3832,14905.0
2021-06-30 11:20:00,171.2,171.33,171.12,171.21,11638.0,159.4018,159.5228,159.3273,159.4111,11638.0
2021-06-30 11:30:00,171.2,171.3,171.05,171.21,41370.0,159.4018,159.4949,159.2621,159.4111,41370.0
2021-06-30 11:40:00,171.21,171.39,171.13,171.36,25054.0,159.4111,159.5787,159.3366,159.5508,25054.0
2021-06-30 11:50:00,171.36,171.46,171.25,171.26,8869.0,159.5508,159.6439,159.4483,159.4576,8869.0
2021-06-30 12:00:00,171.25,171.25,170.98,171.15,75788.0,159.4483,159.4483,159.1969,159.3552,75788.0
2021-06-30 12:10:00,171.17,171.39,171.1,171.34,10483.0,159.3738,159.5787,159.3087,159.5321,10483.0
2021-06-30 12:20:00,171.33,171.4,171.3,171.37,44380.0,159.5228,159.588,159.4949,159.5601,44380.0
2021-06-30 12:30:00,171.37,171.66,171.33,171.66,33548.0,159.5601,159.8301,159.5228,159.8301,33548.0
2021-06-30 12:40:00,171.66,171.73,171.29,171.33,90050.0,159.8301,159.8953,159.4856,159.5228,90050.0
2021-06-30 12:50:00,171.32,171.45,170.96,170.96,44569.0,159.5135,159.6346,159.1783,159.1783,44569.0
2021-06-30 13:00:00,170.93,171.03,170.85,171.01,21373.0,159.1504,159.2435,159.0759,159.2249,21373.0
2021-06-30 13:10:00,171.04,171.29,170.96,171.21,28050.0,159.2528,159.4856,159.1783,159.4111,28050.0
2021-06-30 13:20:00,171.2,171.21,171.0,171.19,14454.0,159.4018,159.4111,159.2156,159.3925,14454.0
2021-06-30 13:30:00,171.18,171.52,171.11,171.48,21311.0,159.3832,159.6997,159.318,159.6625,21311.0
2021-06-30 13:40:00,171.49,171.69,171.29,171.67,23172.0,159.6718,159.858,159.4856,159.8394,23172.0
2021-06-30 13:50:00,171.69,171.69,171.5,171.59,19912.0,159.858,159.858,159.6811,159.7649,19912.0
2021-06-30 14:00:00,171.66,171.66,171.49,171.53,30914.0,159.8301,159.8301,159.6718,159.709,30914.0
2021-06-30 14:10:00,171.53,171.7,171.45,171.67,25377.0,159.709,159.8673,159.6346,159.8394,25377.0
2021-06-30 14:20:00,171.61,171.71,171.54,171.63,18616.0,159.7835,159.8766,159.7183,159.8021,18616.0
2021-06-30 14:30:00,171.6,171.72,171.56,171.65,22597.0,159.7742,159.8859,159.737,159.8208,22597.0
2021-06-30 14:40:00,171.67,171.76,171.64,171.71,16444.0,159.8394,159.9232,159.8115,159.8766,16444.0
2021-06-30 14:50:00,171.72,171.82,171.6,171.8,17098.0,159.8859,159.9791,159.7742,159.9604,17098.0
2021-06-30 15:00:00,171.76,172.08,171.74,172.08,30745.0,159.9232,160.2211,159.9046,160.2211,30745.0
2021-06-30 15:10:00,172.08,172.41,172.08,172.11,35891.0,160.2211,160.5284,160.2211,160.2491,35891.0
2021-06-30 15:20:00,172.11,172.19,171.95,171.96,35129.0,160.2491,160.3236,160.1001,160.1094,35129.0
2021-06-30 15:30:00,171.95,172.05,171.85,171.98,40021.0,160.1001,160.1932,160.007,160.128,40021.0
2021-06-30 15:40:00,171.98,172.45,171.98,172.24,44764.0,160.128,160.5656,160.128,160.3701,44764.0
2021-06-30 15:50:00,172.22,172.38,171.84,172.17,149974.0,160.3515,160.5005,159.9977,160.3049,149974.0
2021-07-01 09:30:00,172.03,172.09,171.08,171.32,83437.0,160.1746,160.2304,159.2901,159.5135,83437.0
2021-07-01 09:40:00,171.38,171.82,171.03,171.25,65021.0,159.5694,159.9791,159.2435,159.4483,65021.0
2021-07-01 09:50:00,171.34,171.38,170.78,171.15,40217.0,159.5321,159.5694,159.0107,159.3552,40217.0
2021-07-01 10:00:00,171.04,171.19,170.83,170.93,50413.0,159.2528,159.3925,159.0573,159.1504,50413.0
2021-07-01 10:10:00,170.95,171.44,170.93,171.4,40767.0,159.169,159.6252,159.1504,159.588,40767.0
2021-07-01 10:20:00,171.37,171.41,170.92,170.94,25403.0,159.5601,159.5973,159.1411,159.1597,25403.0
2021-07-01 10:30:00,170.99,171.31,170.87,171.25,21699.0,159.2063,159.5042,159.0945,159.4483,21699.0
2021-07-01 10:40:00,171.22,171.28,170.62,170.75,28927.0,159.4204,159.4763,158.8618,158.9828,28927.0
2021-07-01 10:50:00,170.75,170.98,170.73,170.89,22667.0,158.9828,159.1969,158.9642,159.1131,22667.0
2021-07-01 11:00:00,170.89,170.96,170.25,170.32,22910.0,159.1131,159.1783,158.5172,158.5824,22910.0
2021-07-01 11:10:00,170.3,170.33,170.0,170.02,17688.0,158.5638,158.5917,158.2845,158.3031,17688.0
2021-07-01 11:20:00,170.09,170.23,169.61,169.97,23955.0,158.3683,158.4986,157.9214,158.2565,23955.0
2021-07-01 11:30:00,169.96,170.03,169.76,169.9,11472.0,158.2472,158.3124,158.061,158.1914,11472.0
2021-07-01 11:40:00,169.88,170.07,169.75,170.07,14051.0,158.1727,158.3497,158.0517,158.3497,14051.0
2021-07-01 11:50:00,170.09,170.3,170.06,170.21,21119.0,158.3683,158.5638,158.3403,158.48,21119.0
2021-07-01 12:00:00,170.2,170.23,169.95,170.22,38070.0,158.4707,158.4986,158.2379,158.4893,38070.0
2021-07-01 12:10:00,170.22,170.31,170.11,170.14,24389.0,158.4893,158.5731,158.3869,158.4148,24389.0
2021-07-01 12:20:00,170.12,170.3,170.08,170.15,11262.0,158.3962,158.5638,158.359,158.4241,11262.0
2021-07-01 12:30:00,170.14,170.21,169.65,169.65,15489.0,158.4148,158.48,157.9586,157.9586,15489.0
2021-07-01 12:40:00,169.62,169.9,169.56,169.77,11756.0,157.9307,158.1914,157.8748,158.0703,11756.0
2021-07-01 12:50:00,169.72,169.82,169.58,169.72,12772.0,158.0238,158.1169,157.8934,158.0238,12772.0
2021-07-01 13:00:00,169.65,169.82,169.62,169.8,23874.0,157.9586,158.1169,157.9307,158.0983,23874.0
2021-07-01 13:10:00,169.73,169.8,169.55,169.6,13987.0,158.0331,158.0983,157.8655,157.912,13987.0
2021-07-01 13:20:00,169.59,169.72,169.54,169.69,31021.0,157.9027,158.0238,157.8562,157.9958,31021.0
2021-07-01 13:30:00,169.7,170.37,169.69,170.37,20151.0,158.0052,158.629,157.9958,158.629,20151.0
2021-07-01 13:40:00,170.33,170.38,170.15,170.15,24671.0,158.5917,158.6383,158.4241,158.4241,24671.0
2021-07-01 13:50:00,170.16,170.18,169.69,169.8,17452.0,158.4335,158.4521,157.9958,158.0983,17452.0
2021-07-01 14:00:00,169.82,169.93,169.63,169.88,34043.0,158.1169,158.2193,157.94,158.1727,34043.0
2021-07-01 14:10:00,169.88,169.88,169.71,169.73,35648.0,158.1727,158.1727,158.0145,158.0331,35648.0
2021-07-01 14:20:00,169.74,169.89,169.74,169.84,35061.0,158.0424,158.1821,158.0424,158.1355,35061.0
2021-07-01 14:30:00,169.84,170.13,169.83,169.92,39830.0,158.1355,158.4055,158.1262,158.21,39830.0
2021-07-01 14:40:00,169.94,170.22,169.94,170.13,34504.0,158.2286,158.4893,158.2286,158.4055,34504.0
2021-07-01 14:50:00,170.1,170.34,170.06,170.28,55869.0,158.3776,158.601,158.3403,158.5452,55869.0
2021-07-01 15:00:00,170.3,170.35,170.0,170.03,27477.0,158.5638,158.6104,158.2845,158.3124,27477.0
2021-07-01 15:10:00,170.02,170.06,169.68,169.8,23364.0,158.3031,158.3403,157.9865,158.0983,23364.0
2021-07-01 15:20:00,169.81,169.82,169.59,169.61,24761.0,158.1076,158.1169,157.9027,157.9214,24761.0
2021-07-01 15:30:00,169.61,169.73,169.45,169.48,56581.0,157.9214,158.0331,157.7724,157.8003,56581.0
2021-07-01 15:40:00,169.47,169.47,169.08,169.19,55109.0,157.791,157.791,157.4279,157.5303,55109.0
2021-07-01 15:50:00,169.21,169.31,168.89,169.17,175492.0,157.5489,157.642,157.251,157.5117,175492.0
2021-07-02 09:30:00,170.35,170.56,169.8,170.16,41017.0,158.6104,158.8059,158.0983,158.4335,41017.0
2021-07-02 09:40:00,170.24,170.47,169.95,170.47,20663.0,158.5079,158.7221,158.2379,158.7221,20663.0
2021-07-02 09:50:00,170.52,170.98,170.42,170.58,22498.0,158.7686,159.1969,158.6755,158.8245,22498.0
2021-07-02 10:00:00,170.47,170.83,170.41,170.74,7223.0,158.7221,159.0573,158.6662,158.9735,7223.0
2021-07-02 10:10:00,170.81,170.83,170.52,170.72,11595.0,159.0387,159.0573,158.7686,158.9549,11595.0
2021-07-02 10:20:00,170.77,171.21,170.71,171.02,22718.0,159.0014,159.4111,158.9455,159.2342,22718.0
2021-07-02 10:30:00,171.03,171.15,170.86,171.15,22454.0,159.2435,159.3552,159.0852,159.3552,22454.0
2021-07-02 10:40:00,171.18,171.23,170.97,170.97,10166.0,159.3832,159.4297,159.1876,159.1876,10166.0
2021-07-02 10:50:00,171.0,171.06,170.83,170.95,32792.0,159.2156,159.2714,159.0573,159.169,32792.0
2021-07-02 11:00:00,170.93,171.03,170.45,170.66,14918.0,159.1504,159.2435,158.7035,158.899,14918.0
2021-07-02 11:10:00,170.67,170.84,170.28,170.34,45795.0,158.9083,159.0666,158.5452,158.601,45795.0
2021-07-02 11:20:00,170.33,170.33,169.78,170.31,45431.0,158.5917,158.5917,158.0796,158.5731,45431.0
2021-07-02 11:30:00,170.34,170.43,170.22,170.42,5619.0,158.601,158.6848,158.4893,158.6755,5619.0
2021-07-02 11:40:00,170.42,170.46,170.27,170.38,6499.0,158.6755,158.7128,158.5359,158.6383,6499.0
2021-07-02 11:50:00,170.41,170.5,170.2,170.23,9538.0,158.6662,158.75,158.4707,158.4986,9538.0
2021-07-02 12:00:00,170.24,170.28,169.76,169.78,11451.0,158.5079,158.5452,158.061,158.0796,11451.0
2021-07-02 12:10:00,169.78,170.0,169.63,169.8,9876.0,158.0796,158.2845,157.94,158.0983,9876.0
2021-07-02 12:20:00,169.81,169.95,169.65,169.66,7411.0,158.1076,158.2379,157.9586,157.9679,7411.0
2021-07-02 12:30:00,169.66,170.04,169.66,170.04,12372.0,157.9679,158.3217,157.9679,158.3217,12372.0
2021-07-02 12:40:00,170.08,170.14,169.93,170.09,26572.0,158.359,158.4148,158.2193,158.3683,26572.0
2021-07-02 12:50:00,170.09,170.24,170.05,170.23,12542.0,158.3683,158.5079,158.331,158.4986,12542.0
2021-07-02 13:00:00,170.26,170.36,170.21,170.26,7628.0,158.5266,158.6197,158.48,158.5266,7628.0
2021-07-02 13:10:00,170.25,170.43,170.22,170.39,15738.0,158.5172,158.6848,158.4893,158.6476,15738.0
2021-07-02 13:20:00,170.38,170.46,170.32,170.38,15837.0,158.6383,158.7128,158.5824,158.6383,15837.0
2021-07-02 13:30:00,170.39,170.72,170.38,170.68,12702.0,158.6476,158.9549,158.6383,158.9176,12702.0
2021-07-02 13:40:00,170.68,170.72,170.47,170.47,15699.0,158.9176,158.9549,158.7221,158.7221,15699.0
2021-07-02 13:50:00,170.48,170.51,170.4,170.43,6494.0,158.7314,158.7593,158.6569,158.6848,6494.0
2021-07-02 14:00:00,170.42,170.66,170.42,170.63,5852.0,158.6755,158.899,158.6755,158.8711,5852.0
2021-07-02 14:10:00,170.63,170.66,170.52,170.52,8095.0,158.8711,158.899,158.7686,158.7686,8095.0
2021-07-02 14:20:00,170.52,170.57,170.47,170.5,7123.0,158.7686,158.8152,158.7221,158.75,7123.0
2021-07-02 14:30:00,170.49,170.49,170.4,170.4,8024.0,158.7407,158.7407,158.6569,158.6569,8024.0
2021-07-02 14:40:00,170.42,170.46,170.35,170.41,8635.0,158.6755,158.7128,158.6104,158.6662,8635.0
2021-07-02 14:50:00,170.42,170.44,170.3,170.38,9455.0,158.6755,158.6942,158.5638,158.6383,9455.0
2021-07-02 15:00:00,170.37,170.52,170.35,170.52,14259.0,158.629,158.7686,158.6104,158.7686,14259.0
2021-07-02 15:10:00,170.55,170.61,170.5,170.51,12883.0,158.7966,158.8524,158.75,158.7593,12883.0
2021-07-02 15:20:00,170.5,170.56,170.48,170.53,11578.0,158.75,158.8059,158.7314,158.778,11578.0
2021-07-02 15:30:00,170.54,170.66,170.52,170.61,16029.0,158.7873,158.899,158.7686,158.8524,16029.0
2021-07-02 15:40:00,170.63,170.63,170.38,170.43,20809.0,158.8711,158.8711,158.6383,158.6848,20809.0
2021-07-02 15:50:00,170.57,170.85,170.47,170.69,129598.0,158.8152,159.0759,158.7221,158.9269,129598.0
2021-07-06 09:30:00,171.58,171.58,169.88,169.97,71834.0,159.7556,159.7556,158.1727,158.2565,71834.0
2021-07-06 09:40:00,170.05,170.08,169.38,169.91,48508.0,158.331,158.359,157.7072,158.2007,48508.0
2021-07-06 09:50:00,169.92,170.08,169.53,169.53,18505.0,158.21,158.359,157.8469,157.8469,18505.0
2021-07-06 10:00:00,169.58,169.78,169.14,169.68,20462.0,157.8934,158.0796,157.4837,157.9865,20462.0
2021-07-06 10:10:00,169.62,169.74,169.18,169.24,16704.0,157.9307,158.0424,157.521,157.5769,16704.0
2021-07-06 10:20:00,169.33,169.38,169.04,169.08,13589.0,157.6607,157.7072,157.3906,157.4279,13589.0
2021-07-06 10:30:00,169.07,169.12,168.63,168.95,24092.0,157.4186,157.4651,157.0089,157.3068,24092.0
2021-07-06 10:40:00,168.88,169.16,168.87,169.16,80877.0,157.2417,157.5024,157.2324,157.5024,80877.0
2021-07-06 10:50:00,169.17,169.22,169.03,169.05,38680.0,157.5117,157.5582,157.3813,157.3999,38680.0
2021-07-06 11:00:00,169.06,169.34,168.79,169.33,32928.0,157.4093,157.67,157.1579,157.6607,32928.0
2021-07-06 11:10:00,169.32,169.32,168.87,168.87,24471.0,157.6513,157.6513,157.2324,157.2324,24471.0
2021-07-06 11:20:00,168.9,169.22,168.9,169.22,19007.0,157.2603,157.5582,157.2603,157.5582,19007.0
2021-07-06 11:30:00,169.19,169.32,169.13,169.29,14812.0,157.5303,157.6513,157.4744,157.6234,14812.0
2021-07-06 11:40:00,169.31,169.42,169.13,169.3,15915.0,157.642,157.7444,157.4744,157.6327,15915.0
2021-07-06 11:50:00,169.28,169.36,169.15,169.27,38231.0,157.6141,157.6886,157.4931,157.6048,38231.0
2021-07-06 12:00:00,169.24,169.24,167.92,167.99,39583.0,157.5769,157.5769,156.3478,156.413,39583.0
2021-07-06 12:10:00,168.0,168.03,166.82,166.94,58427.0,156.4223,156.4502,155.3236,155.4354,58427.0
2021-07-06 12:20:00,166.9,167.52,166.75,167.39,33560.0,155.3981,155.9754,155.2585,155.8543,33560.0
2021-07-06 12:30:00,167.38,167.54,167.26,167.54,15085.0,155.845,155.994,155.7333,155.994,15085.0
2021-07-06 12:40:00,167.53,167.64,167.37,167.56,12663.0,155.9847,156.0871,155.8357,156.0126,12663.0
2021-07-06 12:50:00,167.6,168.03,167.57,167.98,19252.0,156.0499,156.4502,156.0219,156.4037,19252.0
2021-07-06 13:00:00,167.95,168.05,167.82,168.04,11985.0,156.3758,156.4689,156.2547,156.4596,11985.0
2021-07-06 13:10:00,168.03,168.07,167.92,168.03,13421.0,156.4502,156.4875,156.3478,156.4502,13421.0
2021-07-06 13:20:00,168.05,168.07,167.91,168.0,32515.0,156.4689,156.4875,156.3385,156.4223,32515.0
2021-07-06 13:30:00,167.96,167.99,167.81,167.93,16155.0,156.3851,156.413,156.2454,156.3571,16155.0
2021-07-06 13:40:00,167.96,168.12,167.88,168.04,10005.0,156.3851,156.534,156.3106,156.4596,10005.0
2021-07-06 13:50:00,168.04,168.16,168.04,168.08,12543.0,156.4596,156.5713,156.4596,156.4968,12543.0
2021-07-06 14:00:00,168.12,168.28,168.06,168.22,12241.0,156.534,156.683,156.4782,156.6271,12241.0
2021-07-06 14:10:00,168.2,168.35,168.15,168.33,17001.0,156.6085,156.7482,156.562,156.7296,17001.0
2021-07-06 14:20:00,168.32,168.35,168.16,168.19,12714.0,156.7203,156.7482,156.5713,156.5992,12714.0
2021-07-06 14:30:00,168.23,168.27,168.11,168.2,10071.0,156.6365,156.6737,156.5247,156.6085,10071.0
2021-07-06 14:40:00,168.2,168.31,168.09,168.09,15011.0,156.6085,156.7109,156.5061,156.5061,15011.0
2021-07-06 14:50:00,168.13,168.14,167.97,168.06,23073.0,156.5433,156.5527,156.3944,156.4782,23073.0
2021-07-06 15:00:00,168.04,168.14,167.97,168.06,18359.0,156.4596,156.5527,156.3944,156.4782,18359.0
2021-07-06 15:10:00,168.05,168.14,167.94,167.95,20154.0,156.4689,156.5527,156.3664,156.3758,20154.0
2021-07-06 15:20:00,167.96,168.31,167.96,168.26,19612.0,156.3851,156.7109,156.3851,156.6644,19612.0
2021-07-06 15:30:00,168.27,168.38,168.24,168.31,22233.0,156.6737,156.7761,156.6458,156.7109,22233.0
2021-07-06 15:40:00,168.29,168.5,168.26,168.31,36482.0,156.6923,156.8879,156.6644,156.7109,36482.0
2021-07-06 15:50:00,168.33,168.55,168.25,168.32,109622.0,156.7296,156.9344,156.6551,156.7203,109622.0
2021-07-07 09:30:00,169.27,169.43,168.07,168.69,102860.0,157.6048,157.7538,156.4875,157.0648,102860.0
2021-07-07 09:40:00,168.73,169.19,168.33,168.36,111084.0,157.102,157.5303,156.7296,156.7575,111084.0
2021-07-07 09:50:00,168.28,168.29,167.23,167.31,82002.0,156.683,156.6923,155.7054,155.7799,82002.0
2021-07-07 10:00:00,167.34,167.52,166.73,167.0,67511.0,155.8078,155.9754,155.2398,155.4912,67511.0
2021-07-07 10:10:00,167.02,167.17,166.56,167.17,73697.0,155.5098,155.6495,155.0815,155.6495,73697.0
2021-07-07 10:20:00,167.18,167.31,166.43,166.53,76922.0,155.6588,155.7799,154.9605,155.0536,76922.0
2021-07-07 10:30:00,166.49,166.54,166.06,166.15,94839.0,155.0164,155.0629,154.616,154.6998,94839.0
2021-07-07 10:40:00,166.13,166.28,165.4,165.68,80831.0,154.6812,154.8208,154.0015,154.2622,80831.0
2021-07-07 10:50:00,165.64,165.86,165.14,165.22,104587.0,154.2249,154.4298,153.7594,153.8339,104587.0
2021-07-07 11:00:00,165.22,165.65,164.95,165.24,155917.0,153.8339,154.2343,153.5825,153.8525,155917.0
2021-07-07 11:10:00,165.21,165.5,164.9,165.37,63235.0,153.8246,154.0946,153.5359,153.9736,63235.0
2021-07-07 11:20:00,165.39,165.55,165.13,165.21,42946.0,153.9922,154.1411,153.7501,153.8246,42946.0
2021-07-07 11:30:00,165.23,165.25,164.78,164.93,54126.0,153.8432,153.8618,153.4242,153.5639,54126.0
2021-07-07 11:40:00,164.98,165.42,164.86,165.36,64317.0,153.6104,154.0201,153.4987,153.9642,64317.0
2021-07-07 11:50:00,165.38,165.79,165.38,165.79,31688.0,153.9829,154.3646,153.9829,154.3646,31688.0
2021-07-07 12:00:00,165.8,166.16,165.72,166.04,50782.0,154.3739,154.7091,154.2994,154.5974,50782.0
2021-07-07 12:10:00,166.03,166.07,165.64,165.67,51174.0,154.5881,154.6253,154.2249,154.2529,51174.0
2021-07-07 12:20:00,165.68,165.7,165.34,165.42,38233.0,154.2622,154.2808,153.9456,154.0201,38233.0
2021-07-07 12:30:00,165.42,165.56,165.33,165.42,22294.0,154.0201,154.1505,153.9363,154.0201,22294.0
2021-07-07 12:40:00,165.42,165.55,165.4,165.5,31349.0,154.0201,154.1411,154.0015,154.0946,31349.0
2021-07-07 12:50:00,165.52,165.76,165.5,165.6,32910.0,154.1132,154.3367,154.0946,154.1877,32910.0
2021-07-07 13:00:00,165.65,165.96,165.55,165.92,33395.0,154.2343,154.5229,154.1411,154.4857,33395.0
2021-07-07 13:10:00,165.93,166.16,165.92,165.97,29249.0,154.495,154.7091,154.4857,154.5322,29249.0
2021-07-07 13:20:00,166.0,166.01,165.67,165.76,22902.0,154.5601,154.5694,154.2529,154.3367,22902.0
2021-07-07 13:30:00,165.72,165.79,165.61,165.68,15135.0,154.2994,154.3646,154.197,154.2622,15135.0
2021-07-07 13:40:00,165.68,165.75,165.56,165.67,27030.0,154.2622,154.3274,154.1505,154.2529,27030.0
2021-07-07 13:50:00,165.66,165.97,165.64,165.7,20126.0,154.2436,154.5322,154.2249,154.2808,20126.0
2021-07-07 14:00:00,165.72,166.1,165.72,165.91,23991.0,154.2994,154.6532,154.2994,154.4763,23991.0
2021-07-07 14:10:00,165.9,165.93,165.49,165.66,18498.0,154.467,154.495,154.0853,154.2436,18498.0
2021-07-07 14:20:00,165.66,165.66,165.31,165.32,16556.0,154.2436,154.2436,153.9177,153.927,16556.0
2021-07-07 14:30:00,165.32,165.32,164.64,164.68,85844.0,153.927,153.927,153.2939,153.3311,85844.0
2021-07-07 14:40:00,164.7,165.33,164.69,165.31,22875.0,153.3497,153.9363,153.3404,153.9177,22875.0
2021-07-07 14:50:00,165.31,165.55,165.25,165.48,25430.0,153.9177,154.1411,153.8618,154.076,25430.0
2021-07-07 15:00:00,165.46,165.78,165.46,165.72,53605.0,154.0574,154.3553,154.0574,154.2994,53605.0
2021-07-07 15:10:00,165.75,165.92,165.73,165.73,71166.0,154.3274,154.4857,154.3087,154.3087,71166.0
2021-07-07 15:20:00,165.73,165.84,165.49,165.58,25024.0,154.3087,154.4112,154.0853,154.1691,25024.0
2021-07-07 15:30:00,165.58,165.81,165.44,165.78,46920.0,154.1691,154.3832,154.0387,154.3553,46920.0
2021-07-07 15:40:00,165.8,165.84,165.62,165.72,51377.0,154.3739,154.4112,154.2063,154.2994,51377.0
2021-07-07 15:50:00,165.76,165.97,165.34,165.42,218445.0,154.3367,154.5322,153.9456,154.0201,218445.0
2021-07-08 09:30:00,162.63,162.67,160.55,160.78,163167.0,151.4224,151.4596,149.4857,149.6999,163167.0
2021-07-08 09:40:00,160.86,161.1,160.18,160.48,97265.0,149.7744,149.9978,149.1412,149.4205,97265.0
2021-07-08 09:50:00,160.5,162.33,160.41,162.21,111911.0,149.4392,151.1431,149.3554,151.0313,111911.0
2021-07-08 10:00:00,162.23,162.34,161.71,161.81,71322.0,151.0499,151.1524,150.5658,150.6589,71322.0
2021-07-08 10:10:00,161.71,162.59,161.7,162.4,33815.0,150.5658,151.3851,150.5565,151.2082,33815.0
2021-07-08 10:20:00,162.42,163.35,162.07,163.28,29607.0,151.2269,152.0928,150.901,152.0276,29607.0
2021-07-08 10:30:00,163.39,163.74,163.17,163.36,43420.0,152.13,152.4559,151.9252,152.1021,43420.0
2021-07-08 10:40:00,163.35,163.7,163.02,163.32,18235.0,152.0928,152.4186,151.7855,152.0648,18235.0
2021-07-08 10:50:00,163.31,163.48,162.86,162.86,49397.0,152.0555,152.2138,151.6365,151.6365,49397.0
2021-07-08 11:00:00,162.91,163.62,162.82,163.62,30736.0,151.6831,152.3442,151.5993,152.3442,30736.0
2021-07-08 11:10:00,163.66,163.89,163.55,163.72,17209.0,152.3814,152.5955,152.279,152.4373,17209.0
2021-07-08 11:20:00,163.63,163.83,163.29,163.76,29821.0,152.3535,152.5397,152.0369,152.4745,29821.0
2021-07-08 11:30:00,163.79,163.9,163.5,163.85,17141.0,152.5024,152.6049,152.2324,152.5583,17141.0
2021-07-08 11:40:00,163.89,163.94,163.56,163.7,31110.0,152.5955,152.6421,152.2883,152.4186,31110.0
2021-07-08 11:50:00,163.7,163.94,163.61,163.94,19063.0,152.4186,152.6421,152.3348,152.6421,19063.0
2021-07-08 12:00:00,163.95,164.18,163.82,164.15,17326.0,152.6514,152.8656,152.5304,152.8376,17326.0
2021-07-08 12:10:00,164.14,164.14,163.85,163.91,15921.0,152.8283,152.8283,152.5583,152.6142,15921.0
2021-07-08 12:20:00,163.89,164.14,163.84,164.11,27333.0,152.5955,152.8283,152.549,152.8004,27333.0
2021-07-08 12:30:00,164.14,164.3,163.97,163.99,21193.0,152.8283,152.9773,152.67,152.6887,21193.0
2021-07-08 12:40:00,164.0,164.05,163.81,163.85,28636.0,152.698,152.7445,152.5211,152.5583,28636.0
2021-07-08 12:50:00,163.95,164.1,163.72,163.75,18440.0,152.6514,152.7911,152.4373,152.4652,18440.0
2021-07-08 13:00:00,163.76,163.93,163.66,163.82,16082.0,152.4745,152.6328,152.3814,152.5304,16082.0
2021-07-08 13:10:00,163.84,163.88,163.58,163.72,21906.0,152.549,152.5862,152.3069,152.4373,21906.0
2021-07-08 13:20:00,163.71,164.13,163.54,164.13,19928.0,152.428,152.819,152.2697,152.819,19928.0
2021-07-08 13:30:00,164.14,164.19,163.79,163.88,17020.0,152.8283,152.8749,152.5024,152.5862,17020.0
2021-07-08 13:40:00,163.88,163.91,163.6,163.6,17976.0,152.5862,152.6142,152.3255,152.3255,17976.0
2021-07-08 13:50:00,163.64,163.65,163.3,163.34,17371.0,152.3628,152.3721,152.0462,152.0835,17371.0
2021-07-08 14:00:00,163.35,163.47,163.01,163.08,24894.0,152.0928,152.2045,151.7762,151.8414,24894.0
2021-07-08 14:10:00,163.09,163.19,162.9,162.96,28034.0,151.8507,151.9438,151.6738,151.7296,28034.0
2021-07-08 14:20:00,162.98,163.02,162.69,162.78,58157.0,151.7483,151.7855,151.4782,151.562,58157.0
2021-07-08 14:30:00,162.79,163.09,162.65,162.78,32475.0,151.5714,151.8507,151.441,151.562,32475.0
2021-07-08 14:40:00,162.79,163.01,162.66,162.67,73898.0,151.5714,151.7762,151.4503,151.4596,73898.0
2021-07-08 14:50:00,162.72,163.08,162.57,163.03,20665.0,151.5062,151.8414,151.3665,151.7948,20665.0
2021-07-08 15:00:00,163.03,163.31,162.99,163.17,36163.0,151.7948,152.0555,151.7576,151.9252,36163.0
2021-07-08 15:10:00,163.2,163.26,162.93,162.96,31718.0,151.9531,152.009,151.7017,151.7296,31718.0
2021-07-08 15:20:00,162.99,163.28,162.92,163.19,23366.0,151.7576,152.0276,151.6924,151.9438,23366.0
2021-07-08 15:30:00,163.19,163.65,163.17,163.62,36796.0,151.9438,152.3721,151.9252,152.3442,36796.0
2021-07-08 15:40:00,163.57,163.57,163.2,163.21,53936.0,152.2976,152.2976,151.9531,151.9624,53936.0
2021-07-08 15:50:00,163.16,163.98,162.99,163.98,134188.0,151.9159,152.6793,151.7576,152.6793,134188.0
2021-07-09 09:30:00,163.96,164.3,162.91,162.98,61806.0,152.6607,152.9773,151.6831,151.7483,61806.0
2021-07-09 09:40:00,162.95,163.97,162.74,163.94,75638.0,151.7203,152.67,151.5248,152.6421,75638.0
2021-07-09 09:50:00,164.01,164.13,163.67,163.8,34861.0,152.7073,152.819,152.3907,152.5118,34861.0
2021-07-09 10:00:00,163.89,164.02,163.61,163.79,20170.0,152.5955,152.7166,152.3348,152.5024,20170.0
2021-07-09 10:10:00,163.82,164.32,163.68,164.29,20294.0,152.5304,152.9959,152.4,152.968,20294.0
2021-07-09 10:20:00,164.27,164.59,164.12,164.48,25030.0,152.9494,153.2473,152.8097,153.1449,25030.0
2021-07-09 10:30:00,164.44,164.74,164.41,164.65,21306.0,153.1076,153.387,153.0797,153.3032,21306.0
2021-07-09 10:40:00,164.66,164.93,164.63,164.93,34482.0,153.3125,153.5639,153.2846,153.5639,34482.0
2021-07-09 10:50:00,164.92,165.24,164.82,164.94,29908.0,153.5546,153.8525,153.4615,153.5732,29908.0
2021-07-09 11:00:00,164.95,165.36,164.91,165.25,15288.0,153.5825,153.9642,153.5453,153.8618,15288.0
2021-07-09 11:10:00,165.25,165.67,165.15,165.51,43730.0,153.8618,154.2529,153.7687,154.1039,43730.0
2021-07-09 11:20:00,165.49,165.7,165.45,165.67,27925.0,154.0853,154.2808,154.048,154.2529,27925.0
2021-07-09 11:30:00,165.71,165.86,165.67,165.77,41044.0,154.2901,154.4298,154.2529,154.346,41044.0
2021-07-09 11:40:00,165.77,165.97,165.74,165.85,13166.0,154.346,154.5322,154.3181,154.4205,13166.0
2021-07-09 11:50:00,165.83,165.92,165.72,165.77,11925.0,154.4019,154.4857,154.2994,154.346,11925.0
2021-07-09 12:00:00,165.8,165.95,165.8,165.8,8745.0,154.3739,154.5136,154.3739,154.3739,8745.0
2021-07-09 12:10:00,165.79,165.83,165.71,165.78,11820.0,154.3646,154.4019,154.2901,154.3553,11820.0
2021-07-09 12:20:00,165.79,165.83,165.61,165.77,10681.0,154.3646,154.4019,154.197,154.346,10681.0
2021-07-09 12:30:00,165.76,165.77,165.62,165.77,8239.0,154.3367,154.346,154.2063,154.346,8239.0
2021-07-09 12:40:00,165.79,165.83,165.72,165.75,7870.0,154.3646,154.4019,154.2994,154.3274,7870.0
2021-07-09 12:50:00,165.76,165.81,165.68,165.71,9925.0,154.3367,154.3832,154.2622,154.2901,9925.0
2021-07-09 13:00:00,165.69,165.75,165.62,165.64,15603.0,154.2715,154.3274,154.2063,154.2249,15603.0
2021-07-09 13:10:00,165.65,165.75,165.56,165.67,22056.0,154.2343,154.3274,154.1505,154.2529,22056.0
2021-07-09 13:20:00,165.68,165.86,165.68,165.83,13174.0,154.2622,154.4298,154.2622,154.4019,13174.0
2021-07-09 13:30:00,165.88,165.91,165.8,165.87,13664.0,154.4484,154.4763,154.3739,154.4391,13664.0
2021-07-09 13:40:00,165.85,166.08,165.85,166.08,23013.0,154.4205,154.6346,154.4205,154.6346,23013.0
2021-07-09 13:50:00,166.07,166.07,165.94,166.06,20673.0,154.6253,154.6253,154.5043,154.616,20673.0
2021-07-09 14:00:00,166.05,166.12,165.97,166.03,15973.0,154.6067,154.6719,154.5322,154.5881,15973.0
2021-07-09 14:10:00,166.05,166.32,166.0,166.3,17569.0,154.6067,154.8581,154.5601,154.8395,17569.0
2021-07-09 14:20:00,166.31,166.53,166.25,166.49,20796.0,154.8488,155.0536,154.7929,155.0164,20796.0
2021-07-09 14:30:00,166.51,166.6,166.44,166.57,17633.0,155.035,155.1188,154.9698,155.0909,17633.0
2021-07-09 14:40:00,166.55,166.61,166.44,166.45,25607.0,155.0722,155.1281,154.9698,154.9791,25607.0
2021-07-09 14:50:00,166.43,166.52,166.4,166.48,25952.0,154.9605,155.0443,154.9326,155.0071,25952.0
2021-07-09 15:00:00,166.48,166.59,166.45,166.53,21976.0,155.0071,155.1095,154.9791,155.0536,21976.0
2021-07-09 15:10:00,166.53,166.53,166.33,166.39,15714.0,155.0536,155.0536,154.8674,154.9233,15714.0
2021-07-09 15:20:00,166.4,166.43,166.32,166.38,20940.0,154.9326,154.9605,154.8581,154.914,20940.0
2021-07-09 15:30:00,166.36,166.38,166.15,166.15,23072.0,154.8953,154.914,154.6998,154.6998,23072.0
2021-07-09 15:40:00,166.16,166.27,166.02,166.27,34137.0,154.7091,154.8115,154.5788,154.8115,34137.0
2021-07-09 15:50:00,166.37,166.5,166.11,166.23,123659.0,154.9046,155.0257,154.6626,154.7743,123659.0
2021-07-12 09:30:00,166.52,167.0,166.38,166.4,35196.0,155.0443,155.4912,154.914,154.9326,35196.0
2021-07-12 09:40:00,166.39,166.39,165.77,166.2,23173.0,154.9233,154.9233,154.346,154.7464,23173.0
2021-07-12 09:50:00,166.13,166.61,166.02,166.43,11784.0,154.6812,155.1281,154.5788,154.9605,11784.0
2021-07-12 10:00:00,166.39,167.03,166.36,166.99,30754.0,154.9233,155.5192,154.8953,155.4819,30754.0
2021-07-12 10:10:00,166.97,166.97,166.14,166.17,26295.0,155.4633,155.4633,154.6905,154.7184,26295.0
2021-07-12 10:20:00,166.17,166.22,165.67,166.22,27392.0,154.7184,154.765,154.2529,154.765,27392.0
2021-07-12 10:30:00,166.28,166.47,166.16,166.25,23902.0,154.8208,154.9977,154.7091,154.7929,23902.0
2021-07-12 10:40:00,166.31,166.36,166.03,166.13,16956.0,154.8488,154.8953,154.5881,154.6812,16956.0
2021-07-12 10:50:00,166.11,166.27,166.03,166.13,13151.0,154.6626,154.8115,154.5881,154.6812,13151.0
2021-07-12 11:00:00,166.13,166.44,166.1,166.35,15710.0,154.6812,154.9698,154.6532,154.886,15710.0
2021-07-12 11:10:00,166.38,166.38,166.08,166.18,17198.0,154.914,154.914,154.6346,154.7277,17198.0
2021-07-12 11:20:00,166.2,166.26,165.9,165.91,42561.0,154.7464,154.8022,154.467,154.4763,42561.0
2021-07-12 11:30:00,165.89,166.42,165.84,166.4,10399.0,154.4577,154.9512,154.4112,154.9326,10399.0
2021-07-12 11:40:00,166.42,167.14,166.42,167.12,16370.0,154.9512,155.6216,154.9512,155.603,16370.0
2021-07-12 11:50:00,167.16,167.35,167.03,167.18,23596.0,155.6402,155.8171,155.5192,155.6588,23596.0
2021-07-12 12:00:00,167.18,167.23,166.69,166.69,14040.0,155.6588,155.7054,155.2026,155.2026,14040.0
2021-07-12 12:10:00,166.72,166.8,166.61,166.7,6717.0,155.2305,155.305,155.1281,155.2119,6717.0
2021-07-12 12:20:00,166.68,166.77,166.55,166.55,5266.0,155.1933,155.2771,155.0722,155.0722,5266.0
2021-07-12 12:30:00,166.53,166.69,166.53,166.55,4250.0,155.0536,155.2026,155.0536,155.0722,4250.0
2021-07-12 12:40:00,166.55,166.6,166.48,166.56,7170.0,155.0722,155.1188,155.0071,155.0815,7170.0
2021-07-12 12:50:00,166.57,166.58,166.38,166.44,8552.0,155.0909,155.1002,154.914,154.9698,8552.0
2021-07-12 13:00:00,166.45,166.48,166.31,166.31,46710.0,154.9791,155.0071,154.8488,154.8488,46710.0
2021-07-12 13:10:00,166.33,166.45,166.29,166.45,11063.0,154.8674,154.9791,154.8302,154.9791,11063.0
2021-07-12 13:20:00,166.42,166.55,166.31,166.36,9943.0,154.9512,155.0722,154.8488,154.8953,9943.0
2021-07-12 13:30:00,166.38,166.62,166.34,166.55,6380.0,154.914,155.1374,154.8767,155.0722,6380.0
2021-07-12 13:40:00,166.55,166.64,166.46,166.49,12755.0,155.0722,155.156,154.9884,155.0164,12755.0
2021-07-12 13:50:00,166.55,166.82,166.5,166.75,12163.0,155.0722,155.3236,155.0257,155.2585,12163.0
2021-07-12 14:00:00,166.75,167.09,166.72,167.05,22103.0,155.2585,155.575,155.2305,155.5378,22103.0
2021-07-12 14:10:00,167.05,167.17,167.03,167.15,11302.0,155.5378,155.6495,155.5192,155.6309,11302.0
2021-07-12 14:20:00,167.14,167.22,167.05,167.14,24332.0,155.6216,155.6961,155.5378,155.6216,24332.0
2021-07-12 14:30:00,167.17,167.17,166.87,166.93,19556.0,155.6495,155.6495,155.3702,155.426,19556.0
2021-07-12 14:40:00,166.95,167.16,166.93,167.05,13085.0,155.4447,155.6402,155.426,155.5378,13085.0
2021-07-12 14:50:00,167.05,167.13,167.0,167.07,13603.0,155.5378,155.6123,155.4912,155.5564,13603.0
2021-07-12 15:00:00,167.06,167.19,167.01,167.19,11559.0,155.5471,155.6681,155.5005,155.6681,11559.0
2021-07-12 15:10:00,167.2,167.21,167.05,167.12,18436.0,155.6774,155.6868,155.5378,155.603,18436.0
2021-07-12 15:20:00,167.14,167.33,167.11,167.33,32672.0,155.6216,155.7985,155.5936,155.7985,32672.0
2021-07-12 15:30:00,167.34,167.42,167.18,167.26,36891.0,155.8078,155.8823,155.6588,155.7333,36891.0
2021-07-12 15:40:00,167.29,167.34,167.13,167.3,30313.0,155.7612,155.8078,155.6123,155.7705,30313.0
2021-07-12 15:50:00,167.31,167.62,167.19,167.56,109974.0,155.7799,156.0685,155.6681,156.0126,109974.0
2021-07-13 09:30:00,167.02,167.26,165.97,166.52,35352.0,155.5098,155.7333,154.5322,155.0443,35352.0
2021-07-13 09:40:00,166.55,167.45,166.48,167.39,39441.0,155.0722,155.9102,155.0071,155.8543,39441.0
2021-07-13 09:50:00,167.42,167.42,166.72,166.95,20468.0,155.8823,155.8823,155.2305,155.4447,20468.0
2021-07-13 10:00:00,166.95,167.36,166.92,167.1,21007.0,155.4447,155.8264,155.4167,155.5843,21007.0
2021-07-13 10:10:00,167.12,167.44,167.08,167.13,12483.0,155.603,155.9009,155.5657,155.6123,12483.0
2021-07-13 10:20:00,167.09,167.7,166.96,167.63,28079.0,155.575,156.143,155.454,156.0778,28079.0
2021-07-13 10:30:00,167.63,167.73,167.46,167.61,24150.0,156.0778,156.1709,155.9195,156.0592,24150.0
2021-07-13 10:40:00,167.6,167.63,167.2,167.39,16155.0,156.0499,156.0778,155.6774,155.8543,16155.0
2021-07-13 10:50:00,167.36,167.57,167.31,167.41,9132.0,155.8264,156.0219,155.7799,155.873,9132.0
2021-07-13 11:00:00,167.44,167.67,167.37,167.66,18964.0,155.9009,156.115,155.8357,156.1057,18964.0
2021-07-13 11:10:00,167.63,167.85,167.63,167.8,12720.0,156.0778,156.2826,156.0778,156.2361,12720.0
2021-07-13 11:20:00,167.8,168.07,167.73,167.98,21044.0,156.2361,156.4875,156.1709,156.4037,21044.0
2021-07-13 11:30:00,167.99,168.02,167.77,167.94,14334.0,156.413,156.4409,156.2082,156.3664,14334.0
2021-07-13 11:40:00,167.95,168.0,167.85,167.86,18011.0,156.3758,156.4223,156.2826,156.292,18011.0
2021-07-13 11:50:00,167.91,168.09,167.89,168.04,33397.0,156.3385,156.5061,156.3199,156.4596,33397.0
2021-07-13 12:00:00,168.04,168.1,167.84,168.01,18153.0,156.4596,156.5154,156.2733,156.4316,18153.0
2021-07-13 12:10:00,167.99,168.26,167.99,168.16,27486.0,156.413,156.6644,156.413,156.5713,27486.0
2021-07-13 12:20:00,168.16,168.2,168.1,168.11,14515.0,156.5713,156.6085,156.5154,156.5247,14515.0
2021-07-13 12:30:00,168.11,168.36,168.09,168.28,14593.0,156.5247,156.7575,156.5061,156.683,14593.0
2021-07-13 12:40:00,168.29,168.3,168.01,168.06,27484.0,156.6923,156.7016,156.4316,156.4782,27484.0
2021-07-13 12:50:00,168.07,168.11,167.71,167.76,48753.0,156.4875,156.5247,156.1523,156.1988,48753.0
2021-07-13 13:00:00,167.76,167.83,167.42,167.59,12183.0,156.1988,156.264,155.8823,156.0406,12183.0
2021-07-13 13:10:00,167.58,167.58,166.96,167.01,14335.0,156.0313,156.0313,155.454,155.5005,14335.0
2021-07-13 13:20:00,166.95,167.17,166.82,167.06,21680.0,155.4447,155.6495,155.3236,155.5471,21680.0
2021-07-13 13:30:00,167.01,167.1,166.72,167.04,29160.0,155.5005,155.5843,155.2305,155.5285,29160.0
2021-07-13 13:40:00,167.06,167.34,166.98,167.21,26744.0,155.5471,155.8078,155.4726,155.6868,26744.0
2021-07-13 13:50:00,167.13,167.36,166.96,167.27,14759.0,155.6123,155.8264,155.454,155.7426,14759.0
2021-07-13 14:00:00,167.18,167.22,166.87,167.12,21057.0,155.6588,155.6961,155.3702,155.603,21057.0
2021-07-13 14:10:00,167.16,167.4,167.16,167.34,12131.0,155.6402,155.8637,155.6402,155.8078,12131.0
2021-07-13 14:20:00,167.34,167.64,167.26,167.54,14042.0,155.8078,156.0871,155.7333,155.994,14042.0
2021-07-13 14:30:00,167.54,167.54,167.32,167.35,14700.0,155.994,155.994,155.7892,155.8171,14700.0
2021-07-13 14:40:00,167.38,167.38,167.07,167.18,10840.0,155.845,155.845,155.5564,155.6588,10840.0
2021-07-13 14:50:00,167.15,167.43,167.08,167.43,17779.0,155.6309,155.8916,155.5657,155.8916,17779.0
2021-07-13 15:00:00,167.4,167.45,167.2,167.21,21061.0,155.8637,155.9102,155.6774,155.6868,21061.0
2021-07-13 15:10:00,167.27,167.42,167.17,167.42,15096.0,155.7426,155.8823,155.6495,155.8823,15096.0
2021-07-13 15:20:00,167.38,167.5,167.32,167.36,17145.0,155.845,155.9568,155.7892,155.8264,17145.0
2021-07-13 15:30:00,167.4,167.58,167.23,167.56,26875.0,155.8637,156.0313,155.7054,156.0126,26875.0
2021-07-13 15:40:00,167.56,167.58,167.33,167.38,28279.0,156.0126,156.0313,155.7985,155.845,28279.0
2021-07-13 15:50:00,167.39,167.41,167.05,167.32,94346.0,155.8543,155.873,155.5378,155.7892,94346.0
2021-07-14 09:30:00,168.67,169.72,168.42,169.46,82000.0,157.0461,158.0238,156.8134,157.7817,82000.0
2021-07-14 09:40:00,169.46,170.0,169.16,169.64,59703.0,157.7817,158.2845,157.5024,157.9493,59703.0
2021-07-14 09:50:00,169.37,169.48,168.43,168.43,30684.0,157.6979,157.8003,156.8227,156.8227,30684.0
2021-07-14 10:00:00,168.5,169.11,168.47,168.8,40539.0,156.8879,157.4558,156.8599,157.1672,40539.0
2021-07-14 10:10:00,168.8,169.29,168.65,168.77,38259.0,157.1672,157.6234,157.0275,157.1392,38259.0
2021-07-14 10:20:00,168.8,168.83,167.56,167.7,34107.0,157.1672,157.1951,156.0126,156.143,34107.0
2021-07-14 10:30:00,167.74,167.83,167.33,167.56,18751.0,156.1802,156.264,155.7985,156.0126,18751.0
2021-07-14 10:40:00,167.56,167.84,167.45,167.59,13406.0,156.0126,156.2733,155.9102,156.0406,13406.0
2021-07-14 10:50:00,167.59,167.99,167.57,167.73,7765.0,156.0406,156.413,156.0219,156.1709,7765.0
2021-07-14 11:00:00,167.72,167.91,167.44,167.44,13799.0,156.1616,156.3385,155.9009,155.9009,13799.0
2021-07-14 11:10:00,167.45,167.52,166.96,167.09,32719.0,155.9102,155.9754,155.454,155.575,32719.0
2021-07-14 11:20:00,167.1,167.24,166.3,166.6,23279.0,155.5843,155.7147,154.8395,155.1188,23279.0
2021-07-14 11:30:00,166.58,167.0,166.58,166.74,10984.0,155.1002,155.4912,155.1002,155.2491,10984.0
2021-07-14 11:40:00,166.85,166.85,166.38,166.59,12736.0,155.3516,155.3516,154.914,155.1095,12736.0
2021-07-14 11:50:00,166.57,166.57,166.07,166.16,27341.0,155.0909,155.0909,154.6253,154.7091,27341.0
2021-07-14 12:00:00,166.12,166.85,166.12,166.81,10856.0,154.6719,155.3516,154.6719,155.3143,10856.0
2021-07-14 12:10:00,166.78,167.01,166.72,166.94,7338.0,155.2864,155.5005,155.2305,155.4354,7338.0
2021-07-14 12:20:00,166.95,167.05,166.9,167.01,5846.0,155.4447,155.5378,155.3981,155.5005,5846.0
2021-07-14 12:30:00,166.98,167.07,166.84,167.0,8910.0,155.4726,155.5564,155.3422,155.4912,8910.0
2021-07-14 12:40:00,167.01,167.17,166.99,167.13,6997.0,155.5005,155.6495,155.4819,155.6123,6997.0
2021-07-14 12:50:00,167.18,167.3,167.13,167.21,4602.0,155.6588,155.7705,155.6123,155.6868,4602.0
2021-07-14 13:00:00,167.26,167.27,166.92,166.92,4440.0,155.7333,155.7426,155.4167,155.4167,4440.0
2021-07-14 13:10:00,166.9,166.9,166.69,166.8,6735.0,155.3981,155.3981,155.2026,155.305,6735.0
2021-07-14 13:20:00,166.73,166.77,166.56,166.56,7015.0,155.2398,155.2771,155.0815,155.0815,7015.0
2021-07-14 13:30:00,166.59,166.83,166.59,166.82,6034.0,155.1095,155.3329,155.1095,155.3236,6034.0
2021-07-14 13:40:00,166.82,166.85,166.64,166.64,5343.0,155.3236,155.3516,155.156,155.156,5343.0
2021-07-14 13:50:00,166.64,166.82,166.55,166.74,9124.0,155.156,155.3236,155.0722,155.2491,9124.0
2021-07-14 14:00:00,166.76,166.95,166.76,166.85,6672.0,155.2678,155.4447,155.2678,155.3516,6672.0
2021-07-14 14:10:00,166.84,167.04,166.77,166.97,5192.0,155.3422,155.5285,155.2771,155.4633,5192.0
2021-07-14 14:20:00,167.02,167.15,166.98,166.98,5562.0,155.5098,155.6309,155.4726,155.4726,5562.0
2021-07-14 14:30:00,166.98,167.02,166.84,166.94,6410.0,155.4726,155.5098,155.3422,155.4354,6410.0
2021-07-14 14:40:00,166.94,166.96,166.77,166.87,12417.0,155.4354,155.454,155.2771,155.3702,12417.0
2021-07-14 14:50:00,166.9,166.95,166.82,166.91,5005.0,155.3981,155.4447,155.3236,155.4074,5005.0
2021-07-14 15:00:00,166.89,167.07,166.85,167.07,8519.0,155.3888,155.5564,155.3516,155.5564,8519.0
2021-07-14 15:10:00,167.06,167.07,166.78,166.82,13235.0,155.5471,155.5564,155.2864,155.3236,13235.0
2021-07-14 15:20:00,166.8,166.86,166.51,166.51,21132.0,155.305,155.3609,155.035,155.035,21132.0
2021-07-14 15:30:00,166.52,166.67,166.35,166.67,34955.0,155.0443,155.184,154.886,155.184,34955.0
2021-07-14 15:40:00,166.65,166.82,166.55,166.6,35336.0,155.1653,155.3236,155.0722,155.1188,35336.0
2021-07-14 15:50:00,166.4,166.49,165.87,166.24,205637.0,154.9326,155.0164,154.4391,154.7836,205637.0
2021-07-15 09:30:00,165.91,165.91,163.93,163.93,87433.0,154.4763,154.4763,152.6328,152.6328,87433.0
2021-07-15 09:40:00,163.96,164.07,163.26,164.02,82942.0,152.6607,152.7631,152.009,152.7166,82942.0
2021-07-15 09:50:00,164.07,165.3,163.9,165.23,17245.0,152.7631,153.9084,152.6049,153.8432,17245.0
2021-07-15 10:00:00,165.24,165.53,165.11,165.47,20119.0,153.8525,154.1225,153.7315,154.0667,20119.0
2021-07-15 10:10:00,165.47,165.61,164.66,164.67,24710.0,154.0667,154.197,153.3125,153.3218,24710.0
2021-07-15 10:20:00,164.58,164.96,164.01,164.21,23708.0,153.238,153.5918,152.7073,152.8935,23708.0
2021-07-15 10:30:00,164.24,164.71,164.13,164.7,70686.0,152.9214,153.359,152.819,153.3497,70686.0
2021-07-15 10:40:00,164.67,164.69,163.94,164.13,20667.0,153.3218,153.3404,152.6421,152.819,20667.0
2021-07-15 10:50:00,164.15,164.83,164.0,164.67,32399.0,152.8376,153.4708,152.698,153.3218,32399.0
2021-07-15 11:00:00,164.66,164.89,164.14,164.75,25531.0,153.3125,153.5266,152.8283,153.3963,25531.0
2021-07-15 11:10:00,164.72,165.09,164.68,164.95,20710.0,153.3683,153.7129,153.3311,153.5825,20710.0
2021-07-15 11:20:00,164.92,165.1,164.77,164.93,20621.0,153.5546,153.7222,153.4149,153.5639,20621.0
2021-07-15 11:30:00,164.91,165.12,164.78,165.06,11071.0,153.5453,153.7408,153.4242,153.6849,11071.0
2021-07-15 11:40:00,165.13,165.14,164.73,164.73,8834.0,153.7501,153.7594,153.3777,153.3777,8834.0
2021-07-15 11:50:00,164.73,164.82,164.39,164.45,13049.0,153.3777,153.4615,153.0611,153.117,13049.0
2021-07-15 12:00:00,164.42,164.5,163.59,163.62,19922.0,153.089,153.1635,152.3162,152.3442,19922.0
2021-07-15 12:10:00,163.61,163.68,163.23,163.6,85394.0,152.3348,152.4,151.981,152.3255,85394.0
2021-07-15 12:20:00,163.59,163.68,163.33,163.63,19314.0,152.3162,152.4,152.0741,152.3535,19314.0
2021-07-15 12:30:00,163.58,163.65,163.17,163.55,40005.0,152.3069,152.3721,151.9252,152.279,40005.0
2021-07-15 12:40:00,163.57,163.71,163.48,163.66,29975.0,152.2976,152.428,152.2138,152.3814,29975.0
2021-07-15 12:50:00,163.64,163.86,163.52,163.52,44812.0,152.3628,152.5676,152.251,152.251,44812.0
2021-07-15 13:00:00,163.51,163.52,162.67,162.71,41445.0,152.2417,152.251,151.4596,151.4969,41445.0
2021-07-15 13:10:00,162.74,162.93,162.51,162.66,20535.0,151.5248,151.7017,151.3107,151.4503,20535.0
2021-07-15 13:20:00,162.66,162.94,162.62,162.83,16750.0,151.4503,151.711,151.4131,151.6086,16750.0
2021-07-15 13:30:00,162.83,162.83,162.44,162.48,28908.0,151.6086,151.6086,151.2455,151.2827,28908.0
2021-07-15 13:40:00,162.49,162.84,162.49,162.8,75238.0,151.292,151.6179,151.292,151.5807,75238.0
2021-07-15 13:50:00,162.79,162.79,162.32,162.41,29961.0,151.5714,151.5714,151.1337,151.2175,29961.0
2021-07-15 14:00:00,162.41,162.84,162.4,162.77,75082.0,151.2175,151.6179,151.2082,151.5527,75082.0
2021-07-15 14:10:00,162.77,162.84,162.64,162.82,31245.0,151.5527,151.6179,151.4317,151.5993,31245.0
2021-07-15 14:20:00,162.83,162.84,162.56,162.74,23002.0,151.6086,151.6179,151.3572,151.5248,23002.0
2021-07-15 14:30:00,162.77,162.85,162.67,162.82,58955.0,151.5527,151.6272,151.4596,151.5993,58955.0
2021-07-15 14:40:00,162.79,163.07,162.66,163.03,24359.0,151.5714,151.8321,151.4503,151.7948,24359.0
2021-07-15 14:50:00,163.01,163.19,162.97,163.11,14686.0,151.7762,151.9438,151.7389,151.8693,14686.0
2021-07-15 15:00:00,163.16,163.38,163.16,163.38,32075.0,151.9159,152.1207,151.9159,152.1207,32075.0
2021-07-15 15:10:00,163.36,163.38,163.16,163.33,20601.0,152.1021,152.1207,151.9159,152.0741,20601.0
2021-07-15 15:20:00,163.33,163.45,163.17,163.45,20699.0,152.0741,152.1859,151.9252,152.1859,20699.0
2021-07-15 15:30:00,163.46,164.07,163.46,163.66,44133.0,152.1952,152.7631,152.1952,152.3814,44133.0
2021-07-15 15:40:00,163.65,163.79,163.53,163.74,37048.0,152.3721,152.5024,152.2604,152.4559,37048.0
2021-07-15 15:50:00,163.7,163.94,163.49,163.66,182810.0,152.4186,152.6421,152.2231,152.3814,182810.0
2021-07-16 09:30:00,163.87,164.75,163.87,164.3,74931.0,152.5769,153.3963,152.5769,152.9773,74931.0
2021-07-16 09:40:00,164.36,164.39,163.75,163.75,37513.0,153.0332,153.0611,152.4652,152.4652,37513.0
2021-07-16 09:50:00,163.76,163.84,163.44,163.61,39441.0,152.4745,152.549,152.1766,152.3348,39441.0
2021-07-16 10:00:00,163.66,163.66,162.9,162.96,23271.0,152.3814,152.3814,151.6738,151.7296,23271.0
2021-07-16 10:10:00,162.97,163.02,162.53,162.75,56714.0,151.7389,151.7855,151.3293,151.5341,56714.0
2021-07-16 10:20:00,162.79,162.85,162.16,162.16,14296.0,151.5714,151.6272,150.9848,150.9848,14296.0
2021-07-16 10:30:00,162.19,162.68,162.15,162.48,28095.0,151.0127,151.4689,150.9755,151.2827,28095.0
2021-07-16 10:40:00,162.44,162.44,161.64,161.87,51821.0,151.2455,151.2455,150.5006,150.7148,51821.0
2021-07-16 10:50:00,161.89,162.49,161.89,162.26,21095.0,150.7334,151.292,150.7334,151.0779,21095.0
2021-07-16 11:00:00,162.24,162.32,161.78,162.02,15352.0,151.0593,151.1337,150.631,150.8544,15352.0
2021-07-16 11:10:00,161.93,162.11,161.75,162.05,28954.0,150.7706,150.9382,150.603,150.8824,28954.0
2021-07-16 11:20:00,162.07,162.14,161.74,161.8,9794.0,150.901,150.9661,150.5937,150.6496,9794.0
2021-07-16 11:30:00,161.76,162.27,161.76,162.24,6509.0,150.6123,151.0872,150.6123,151.0593,6509.0
2021-07-16 11:40:00,162.25,162.32,161.88,162.06,20120.0,151.0686,151.1337,150.7241,150.8917,20120.0
2021-07-16 11:50:00,162.04,162.33,162.0,162.22,16845.0,150.873,151.1431,150.8358,151.0406,16845.0
2021-07-16 12:00:00,162.22,162.37,162.14,162.37,26882.0,151.0406,151.1803,150.9661,151.1803,26882.0
2021-07-16 12:10:00,162.38,162.58,162.34,162.48,33141.0,151.1896,151.3758,151.1524,151.2827,33141.0
2021-07-16 12:20:00,162.49,162.53,162.3,162.31,11025.0,151.292,151.3293,151.1151,151.1244,11025.0
2021-07-16 12:30:00,162.28,162.32,161.97,161.99,13379.0,151.0965,151.1337,150.8079,150.8265,13379.0
2021-07-16 12:40:00,161.97,162.08,161.93,162.01,14697.0,150.8079,150.9103,150.7706,150.8451,14697.0
2021-07-16 12:50:00,161.97,162.17,161.96,162.02,11592.0,150.8079,150.9941,150.7986,150.8544,11592.0
2021-07-16 13:00:00,162.05,162.17,162.02,162.08,10857.0,150.8824,150.9941,150.8544,150.9103,10857.0
2021-07-16 13:10:00,162.07,162.11,161.96,161.97,8405.0,150.901,150.9382,150.7986,150.8079,8405.0
2021-07-16 13:20:00,161.99,162.05,161.63,161.65,15802.0,150.8265,150.8824,150.4913,150.5099,15802.0
2021-07-16 13:30:00,161.65,161.79,161.54,161.59,20770.0,150.5099,150.6403,150.4075,150.4541,20770.0
2021-07-16 13:40:00,161.57,161.65,161.49,161.62,19209.0,150.4354,150.5099,150.3609,150.482,19209.0
2021-07-16 13:50:00,161.53,161.6,161.44,161.46,16188.0,150.3982,150.4634,150.3144,150.333,16188.0
2021-07-16 14:00:00,161.43,161.43,161.19,161.41,18791.0,150.3051,150.3051,150.0816,150.2865,18791.0
2021-07-16 14:10:00,161.42,161.46,161.24,161.45,24954.0,150.2958,150.333,150.1282,150.3237,24954.0
2021-07-16 14:20:00,161.43,161.5,161.11,161.11,22797.0,150.3051,150.3703,150.0071,150.0071,22797.0
2021-07-16 14:30:00,161.07,161.21,160.96,161.02,28782.0,149.9699,150.1002,149.8675,149.9233,28782.0
2021-07-16 14:40:00,160.99,161.12,160.87,160.89,25810.0,149.8954,150.0164,149.7837,149.8023,25810.0
2021-07-16 14:50:00,160.9,161.08,160.86,160.97,19519.0,149.8116,149.9792,149.7744,149.8768,19519.0
2021-07-16 15:00:00,160.98,161.0,160.68,160.84,32002.0,149.8861,149.9047,149.6068,149.7557,32002.0
2021-07-16 15:10:00,160.88,161.05,160.69,161.0,18658.0,149.793,149.9513,149.6161,149.9047,18658.0
2021-07-16 15:20:00,160.99,160.99,160.63,160.72,39216.0,149.8954,149.8954,149.5602,149.644,39216.0
2021-07-16 15:30:00,160.72,160.82,160.59,160.69,32171.0,149.644,149.7371,149.523,149.6161,32171.0
2021-07-16 15:40:00,160.69,160.81,160.37,160.58,43250.0,149.6161,149.7278,149.3181,149.5137,43250.0
2021-07-16 15:50:00,160.55,160.66,160.26,160.43,125161.0,149.4857,149.5881,149.2157,149.374,125161.0
2021-07-19 09:30:00,158.75,158.75,156.86,157.29,164826.0,147.8098,147.8098,146.05,146.4504,164826.0
2021-07-19 09:40:00,157.27,157.74,156.86,157.41,150614.0,146.4318,146.8694,146.05,146.5621,150614.0
2021-07-19 09:50:00,157.4,157.62,156.66,156.76,106309.0,146.5528,146.7576,145.8638,145.9569,106309.0
2021-07-19 10:00:00,156.79,157.42,156.55,157.23,90464.0,145.9848,146.5714,145.7614,146.3945,90464.0
2021-07-19 10:10:00,157.17,158.42,157.17,158.19,54059.0,146.3387,147.5025,146.3387,147.2884,54059.0
2021-07-19 10:20:00,158.18,158.88,158.06,158.63,22320.0,147.2791,147.9308,147.1673,147.698,22320.0
2021-07-19 10:30:00,158.58,158.65,157.89,158.43,29630.0,147.6515,147.7167,147.009,147.5118,29630.0
2021-07-19 10:40:00,158.44,159.11,158.34,158.95,17079.0,147.5211,148.145,147.428,147.996,17079.0
2021-07-19 10:50:00,158.93,159.12,158.47,158.79,18520.0,147.9774,148.1543,147.5491,147.847,18520.0
2021-07-19 11:00:00,158.83,159.37,158.53,159.23,19272.0,147.8843,148.387,147.6049,148.2567,19272.0
2021-07-19 11:10:00,159.23,159.61,159.19,159.44,58215.0,148.2567,148.6105,148.2194,148.4522,58215.0
2021-07-19 11:20:00,159.42,159.43,158.86,158.91,23390.0,148.4336,148.4429,147.9122,147.9587,23390.0
2021-07-19 11:30:00,158.97,159.49,158.89,159.01,39314.0,148.0146,148.4988,147.9401,148.0519,39314.0
2021-07-19 11:40:00,159.08,159.32,158.96,158.97,14393.0,148.117,148.3405,148.0053,148.0146,14393.0
2021-07-19 11:50:00,158.97,159.15,158.73,158.81,20332.0,148.0146,148.1822,147.7911,147.8656,20332.0
2021-07-19 12:00:00,158.81,158.81,158.47,158.59,15593.0,147.8656,147.8656,147.5491,147.6608,15593.0
2021-07-19 12:10:00,158.58,158.76,158.42,158.44,19434.0,147.6515,147.8191,147.5025,147.5211,19434.0
2021-07-19 12:20:00,158.42,158.57,158.29,158.35,11309.0,147.5025,147.6422,147.3815,147.4373,11309.0
2021-07-19 12:30:00,158.29,158.34,158.07,158.13,11189.0,147.3815,147.428,147.1766,147.2325,11189.0
2021-07-19 12:40:00,158.11,158.15,157.86,158.09,38996.0,147.2139,147.2511,146.9811,147.1953,38996.0
2021-07-19 12:50:00,158.09,158.25,158.02,158.2,7533.0,147.1953,147.3442,147.1301,147.2977,7533.0
2021-07-19 13:00:00,158.2,158.67,158.17,158.64,6319.0,147.2977,147.7353,147.2697,147.7074,6319.0
2021-07-19 13:10:00,158.61,158.69,158.38,158.38,12058.0,147.6794,147.7539,147.4653,147.4653,12058.0
2021-07-19 13:20:00,158.32,158.46,158.15,158.2,10498.0,147.4094,147.5398,147.2511,147.2977,10498.0
2021-07-19 13:30:00,158.14,158.54,158.1,158.44,37146.0,147.2418,147.6142,147.2046,147.5211,37146.0
2021-07-19 13:40:00,158.43,158.51,158.18,158.21,14972.0,147.5118,147.5863,147.2791,147.307,14972.0
2021-07-19 13:50:00,158.24,158.51,158.04,158.04,19825.0,147.3349,147.5863,147.1487,147.1487,19825.0
2021-07-19 14:00:00,158.12,158.6,158.03,158.21,24931.0,147.2232,147.6701,147.1394,147.307,24931.0
2021-07-19 14:10:00,158.21,158.73,158.21,158.72,11009.0,147.307,147.7911,147.307,147.7818,11009.0
2021-07-19 14:20:00,158.75,158.75,158.52,158.7,14830.0,147.8098,147.8098,147.5956,147.7632,14830.0
2021-07-19 14:30:00,158.7,158.71,158.07,158.15,26902.0,147.7632,147.7725,147.1766,147.2511,26902.0
2021-07-19 14:40:00,158.12,158.27,158.05,158.27,24401.0,147.2232,147.3628,147.158,147.3628,24401.0
2021-07-19 14:50:00,158.25,158.55,158.1,158.28,20821.0,147.3442,147.6236,147.2046,147.3722,20821.0
2021-07-19 15:00:00,158.27,158.57,158.22,158.47,12863.0,147.3628,147.6422,147.3163,147.5491,12863.0
2021-07-19 15:10:00,158.48,158.68,158.25,158.27,23251.0,147.5584,147.7446,147.3442,147.3628,23251.0
2021-07-19 15:20:00,158.27,158.37,158.12,158.21,33695.0,147.3628,147.456,147.2232,147.307,33695.0
2021-07-19 15:30:00,158.21,158.36,158.02,158.28,43476.0,147.307,147.4466,147.1301,147.3722,43476.0
2021-07-19 15:40:00,158.25,158.56,158.14,158.44,47632.0,147.3442,147.6329,147.2418,147.5211,47632.0
2021-07-19 15:50:00,158.4,159.0,158.36,159.0,182976.0,147.4839,148.0425,147.4466,148.0425,182976.0
2021-07-20 09:30:00,159.34,159.72,158.0,158.44,69780.0,148.3591,148.7129,147.1115,147.5211,69780.0
2021-07-20 09:40:00,158.23,158.62,157.92,158.55,49818.0,147.3256,147.6887,147.037,147.6236,49818.0
2021-07-20 09:50:00,158.57,158.71,158.18,158.53,51207.0,147.6422,147.7725,147.2791,147.6049,51207.0
2021-07-20 10:00:00,158.55,158.62,158.02,158.52,80106.0,147.6236,147.6887,147.1301,147.5956,80106.0
2021-07-20 10:10:00,158.47,159.26,158.32,159.18,34910.0,147.5491,148.2846,147.4094,148.2101,34910.0
2021-07-20 10:20:00,159.14,159.69,159.1,159.36,25469.0,148.1729,148.685,148.1357,148.3777,25469.0
2021-07-20 10:30:00,159.41,159.64,159.16,159.45,27504.0,148.4243,148.6384,148.1915,148.4615,27504.0
2021-07-20 10:40:00,159.54,159.95,159.48,159.91,22930.0,148.5453,148.9271,148.4895,148.8898,22930.0
2021-07-20 10:50:00,159.96,160.31,159.96,160.21,22039.0,148.9364,149.2623,148.9364,149.1692,22039.0
2021-07-20 11:00:00,160.15,160.45,159.84,160.22,15938.0,149.1133,149.3926,148.8247,149.1785,15938.0
2021-07-20 11:10:00,160.23,160.45,160.12,160.36,11996.0,149.1878,149.3926,149.0854,149.3088,11996.0
2021-07-20 11:20:00,160.31,160.56,160.22,160.25,13546.0,149.2623,149.495,149.1785,149.2064,13546.0
2021-07-20 11:30:00,160.24,160.45,160.22,160.42,16673.0,149.1971,149.3926,149.1785,149.3647,16673.0
2021-07-20 11:40:00,160.43,160.98,160.43,160.98,13256.0,149.374,149.8861,149.374,149.8861,13256.0
2021-07-20 11:50:00,161.01,161.07,160.83,161.02,14746.0,149.914,149.9699,149.7464,149.9233,14746.0
2021-07-20 12:00:00,161.02,161.18,160.96,161.04,24205.0,149.9233,150.0723,149.8675,149.942,24205.0
2021-07-20 12:10:00,161.02,161.14,160.94,161.06,16143.0,149.9233,150.0351,149.8488,149.9606,16143.0
2021-07-20 12:20:00,161.06,161.18,161.01,161.16,9553.0,149.9606,150.0723,149.914,150.0537,9553.0
2021-07-20 12:30:00,161.09,161.32,161.07,161.19,10370.0,149.9885,150.2027,149.9699,150.0816,10370.0
2021-07-20 12:40:00,161.19,161.39,161.17,161.37,9745.0,150.0816,150.2678,150.063,150.2492,9745.0
2021-07-20 12:50:00,161.37,161.43,161.27,161.27,30911.0,150.2492,150.3051,150.1561,150.1561,30911.0
2021-07-20 13:00:00,161.27,161.35,160.84,160.9,25841.0,150.1561,150.2306,149.7557,149.8116,25841.0
2021-07-20 13:10:00,160.89,161.09,160.85,161.09,29834.0,149.8023,149.9885,149.765,149.9885,29834.0
2021-07-20 13:20:00,161.07,161.1,160.69,160.71,20947.0,149.9699,149.9978,149.6161,149.6347,20947.0
2021-07-20 13:30:00,160.74,161.0,160.7,160.98,24180.0,149.6626,149.9047,149.6254,149.8861,24180.0
2021-07-20 13:40:00,160.97,161.11,160.65,160.75,22518.0,149.8768,150.0071,149.5788,149.6719,22518.0
2021-07-20 13:50:00,160.77,161.06,160.76,161.06,32038.0,149.6906,149.9606,149.6813,149.9606,32038.0
2021-07-20 14:00:00,161.07,161.45,161.07,161.45,25768.0,149.9699,150.3237,149.9699,150.3237,25768.0
2021-07-20 14:10:00,161.44,161.64,161.32,161.61,49339.0,150.3144,150.5006,150.2027,150.4727,49339.0
2021-07-20 14:20:00,161.62,161.7,161.54,161.58,30993.0,150.482,150.5565,150.4075,150.4447,30993.0
2021-07-20 14:30:00,161.6,161.67,161.5,161.51,36917.0,150.4634,150.5285,150.3703,150.3796,36917.0
2021-07-20 14:40:00,161.53,161.59,161.38,161.44,32591.0,150.3982,150.4541,150.2585,150.3144,32591.0
2021-07-20 14:50:00,161.45,161.63,161.36,161.37,41862.0,150.3237,150.4913,150.2399,150.2492,41862.0
2021-07-20 15:00:00,161.36,161.59,161.36,161.48,32466.0,150.2399,150.4541,150.2399,150.3516,32466.0
2021-07-20 15:10:00,161.5,161.62,161.44,161.49,33485.0,150.3703,150.482,150.3144,150.3609,33485.0
2021-07-20 15:20:00,161.5,161.69,161.48,161.66,63020.0,150.3703,150.5472,150.3516,150.5192,63020.0
2021-07-20 15:30:00,161.65,161.81,161.58,161.66,55418.0,150.5099,150.6589,150.4447,150.5192,55418.0
2021-07-20 15:40:00,161.67,161.72,161.3,161.49,74205.0,150.5285,150.5751,150.184,150.3609,74205.0
2021-07-20 15:50:00,161.49,161.6,160.87,160.87,307871.0,150.3609,150.4634,149.7837,149.7837,307871.0
2021-07-21 09:30:00,161.29,162.63,160.78,162.33,49062.0,150.1747,151.4224,149.6999,151.1431,49062.0
2021-07-21 09:40:00,162.37,163.44,162.36,163.24,34682.0,151.1803,152.1766,151.171,151.9903,34682.0
2021-07-21 09:50:00,163.28,163.88,163.16,163.87,19125.0,152.0276,152.5862,151.9159,152.5769,19125.0
2021-07-21 10:00:00,163.89,164.22,163.84,163.93,40641.0,152.5955,152.9028,152.549,152.6328,40641.0
2021-07-21 10:10:00,164.02,164.11,163.6,163.85,23866.0,152.7166,152.8004,152.3255,152.5583,23866.0
2021-07-21 10:20:00,163.88,164.27,163.87,163.89,20406.0,152.5862,152.9494,152.5769,152.5955,20406.0
2021-07-21 10:30:00,163.94,163.94,163.44,163.48,17266.0,152.6421,152.6421,152.1766,152.2138,17266.0
2021-07-21 10:40:00,163.56,163.62,163.07,163.12,12068.0,152.2883,152.3442,151.8321,151.8786,12068.0
2021-07-21 10:50:00,163.17,163.37,162.94,163.3,10442.0,151.9252,152.1114,151.711,152.0462,10442.0
2021-07-21 11:00:00,163.3,163.77,163.3,163.7,12347.0,152.0462,152.4838,152.0462,152.4186,12347.0
2021-07-21 11:10:00,163.68,163.8,163.56,163.65,14252.0,152.4,152.5118,152.2883,152.3721,14252.0
2021-07-21 11:20:00,163.67,163.84,163.62,163.64,12563.0,152.3907,152.549,152.3442,152.3628,12563.0
2021-07-21 11:30:00,163.61,163.75,163.48,163.65,12264.0,152.3348,152.4652,152.2138,152.3721,12264.0
2021-07-21 11:40:00,163.65,163.83,163.58,163.69,12826.0,152.3721,152.5397,152.3069,152.4093,12826.0
2021-07-21 11:50:00,163.71,163.95,163.67,163.88,17543.0,152.428,152.6514,152.3907,152.5862,17543.0
2021-07-21 12:00:00,163.91,164.03,163.84,163.88,14332.0,152.6142,152.7259,152.549,152.5862,14332.0
2021-07-21 12:10:00,163.86,163.96,163.79,163.95,12960.0,152.5676,152.6607,152.5024,152.6514,12960.0
2021-07-21 12:20:00,163.93,164.22,163.89,164.12,12852.0,152.6328,152.9028,152.5955,152.8097,12852.0
2021-07-21 12:30:00,164.16,164.25,164.06,164.06,18248.0,152.8469,152.9307,152.7538,152.7538,18248.0
2021-07-21 12:40:00,164.07,164.13,163.85,163.87,20429.0,152.7631,152.819,152.5583,152.5769,20429.0
2021-07-21 12:50:00,163.86,163.86,163.55,163.61,16649.0,152.5676,152.5676,152.279,152.3348,16649.0
2021-07-21 13:00:00,163.64,163.88,163.58,163.84,11540.0,152.3628,152.5862,152.3069,152.549,11540.0
2021-07-21 13:10:00,163.84,164.02,163.8,163.95,12883.0,152.549,152.7166,152.5118,152.6514,12883.0
2021-07-21 13:20:00,163.97,164.18,163.97,164.14,12751.0,152.67,152.8656,152.67,152.8283,12751.0
2021-07-21 13:30:00,164.14,164.19,164.07,164.14,13977.0,152.8283,152.8749,152.7631,152.8283,13977.0
2021-07-21 13:40:00,164.15,164.28,164.15,164.23,12775.0,152.8376,152.9587,152.8376,152.9121,12775.0
2021-07-21 13:50:00,164.23,164.34,164.22,164.3,15533.0,152.9121,153.0145,152.9028,152.9773,15533.0
2021-07-21 14:00:00,164.31,164.33,164.07,164.07,15532.0,152.9866,153.0052,152.7631,152.7631,15532.0
2021-07-21 14:10:00,164.08,164.08,163.91,163.92,16489.0,152.7725,152.7725,152.6142,152.6235,16489.0
2021-07-21 14:20:00,163.91,164.2,163.88,164.2,14254.0,152.6142,152.8842,152.5862,152.8842,14254.0
2021-07-21 14:30:00,164.19,164.28,164.1,164.13,15176.0,152.8749,152.9587,152.7911,152.819,15176.0
2021-07-21 14:40:00,164.13,164.32,164.12,164.32,16849.0,152.819,152.9959,152.8097,152.9959,16849.0
2021-07-21 14:50:00,164.32,164.35,164.15,164.27,17772.0,152.9959,153.0238,152.8376,152.9494,17772.0
2021-07-21 15:00:00,164.26,164.33,164.17,164.21,14555.0,152.94,153.0052,152.8563,152.8935,14555.0
2021-07-21 15:10:00,164.23,164.37,164.23,164.34,16069.0,152.9121,153.0425,152.9121,153.0145,16069.0
2021-07-21 15:20:00,164.33,164.39,164.08,164.36,28431.0,153.0052,153.0611,152.7725,153.0332,28431.0
2021-07-21 15:30:00,164.38,164.47,164.32,164.46,44037.0,153.0518,153.1356,152.9959,153.1263,44037.0
2021-07-21 15:40:00,164.45,164.45,164.27,164.32,55306.0,153.117,153.117,152.9494,152.9959,55306.0
2021-07-21 15:50:00,164.31,164.84,164.19,164.84,166498.0,152.9866,153.4801,152.8749,153.4801,166498.0
2021-07-22 09:30:00,162.26,163.03,161.86,162.64,113272.0,151.0779,151.7948,150.7054,151.4317,113272.0
2021-07-22 09:40:00,162.64,162.75,161.95,162.04,93052.0,151.4317,151.5341,150.7892,150.873,93052.0
2021-07-22 09:50:00,162.17,162.46,161.54,162.09,52818.0,150.9941,151.2641,150.4075,150.9196,52818.0
2021-07-22 10:00:00,162.11,162.47,161.58,161.7,22497.0,150.9382,151.2734,150.4447,150.5565,22497.0
2021-07-22 10:10:00,161.65,162.02,161.6,161.91,35592.0,150.5099,150.8544,150.4634,150.752,35592.0
2021-07-22 10:20:00,161.89,161.93,161.56,161.89,14027.0,150.7334,150.7706,150.4261,150.7334,14027.0
2021-07-22 10:30:00,161.9,161.98,161.7,161.86,16742.0,150.7427,150.8172,150.5565,150.7054,16742.0
2021-07-22 10:40:00,161.83,162.12,161.67,161.73,32749.0,150.6775,150.9475,150.5285,150.5844,32749.0
2021-07-22 10:50:00,161.72,161.94,161.65,161.87,30992.0,150.5751,150.7799,150.5099,150.7148,30992.0
2021-07-22 11:00:00,161.88,161.93,161.62,161.67,16161.0,150.7241,150.7706,150.482,150.5285,16161.0
2021-07-22 11:10:00,161.67,161.73,160.83,161.08,44124.0,150.5285,150.5844,149.7464,149.9792,44124.0
2021-07-22 11:20:00,161.12,161.48,161.04,161.45,20261.0,150.0164,150.3516,149.942,150.3237,20261.0
2021-07-22 11:30:00,161.45,161.66,161.42,161.66,9136.0,150.3237,150.5192,150.2958,150.5192,9136.0
2021-07-22 11:40:00,161.69,161.86,161.5,161.86,30160.0,150.5472,150.7054,150.3703,150.7054,30160.0
2021-07-22 11:50:00,161.84,161.91,161.76,161.81,18955.0,150.6868,150.752,150.6123,150.6589,18955.0
2021-07-22 12:00:00,161.83,161.84,161.34,161.34,64817.0,150.6775,150.6868,150.2213,150.2213,64817.0
2021-07-22 12:10:00,161.34,161.48,161.25,161.44,12606.0,150.2213,150.3516,150.1375,150.3144,12606.0
2021-07-22 12:20:00,161.43,161.63,161.29,161.62,12326.0,150.3051,150.4913,150.1747,150.482,12326.0
2021-07-22 12:30:00,161.58,161.79,161.57,161.71,11774.0,150.4447,150.6403,150.4354,150.5658,11774.0
2021-07-22 12:40:00,161.75,161.75,161.41,161.41,28710.0,150.603,150.603,150.2865,150.2865,28710.0
2021-07-22 12:50:00,161.41,161.69,161.38,161.69,26634.0,150.2865,150.5472,150.2585,150.5472,26634.0
2021-07-22 13:00:00,161.67,161.79,161.63,161.79,11142.0,150.5285,150.6403,150.4913,150.6403,11142.0
2021-07-22 13:10:00,161.76,161.89,161.72,161.78,32047.0,150.6123,150.7334,150.5751,150.631,32047.0
2021-07-22 13:20:00,161.77,161.79,161.65,161.7,7638.0,150.6216,150.6403,150.5099,150.5565,7638.0
2021-07-22 13:30:00,161.7,162.13,161.67,162.12,15532.0,150.5565,150.9568,150.5285,150.9475,15532.0
2021-07-22 13:40:00,162.14,162.14,161.91,162.02,9101.0,150.9661,150.9661,150.752,150.8544,9101.0
2021-07-22 13:50:00,162.01,162.08,161.95,162.05,11920.0,150.8451,150.9103,150.7892,150.8824,11920.0
2021-07-22 14:00:00,162.06,162.07,161.9,161.94,12732.0,150.8917,150.901,150.7427,150.7799,12732.0
2021-07-22 14:10:00,161.92,162.14,161.92,161.99,21115.0,150.7613,150.9661,150.7613,150.8265,21115.0
2021-07-22 14:20:00,161.96,162.04,161.77,161.77,21975.0,150.7986,150.873,150.6216,150.6216,21975.0
2021-07-22 14:30:00,161.78,161.86,161.61,161.68,40462.0,150.631,150.7054,150.4727,150.5378,40462.0
2021-07-22 14:40:00,161.69,161.7,161.53,161.59,20212.0,150.5472,150.5565,150.3982,150.4541,20212.0
2021-07-22 14:50:00,161.64,161.9,161.57,161.86,21885.0,150.5006,150.7427,150.4354,150.7054,21885.0
2021-07-22 15:00:00,161.89,161.93,161.73,161.73,18285.0,150.7334,150.7706,150.5844,150.5844,18285.0
2021-07-22 15:10:00,161.72,161.74,161.59,161.71,38672.0,150.5751,150.5937,150.4541,150.5658,38672.0
2021-07-22 15:20:00,161.7,161.73,161.53,161.58,27221.0,150.5565,150.5844,150.3982,150.4447,27221.0
2021-07-22 15:30:00,161.57,161.68,161.52,161.62,37169.0,150.4354,150.5378,150.3889,150.482,37169.0
2021-07-22 15:40:00,161.63,161.63,161.48,161.53,52045.0,150.4913,150.4913,150.3516,150.3982,52045.0
2021-07-22 15:50:00,161.53,162.04,161.25,162.03,203438.0,150.3982,150.873,150.1375,150.8637,203438.0
2021-07-23 09:30:00,163.45,163.45,162.32,162.65,57411.0,152.1859,152.1859,151.1337,151.441,57411.0
2021-07-23 09:40:00,162.64,162.65,162.18,162.39,14882.0,151.4317,151.441,151.0034,151.1989,14882.0
2021-07-23 09:50:00,162.32,162.32,161.82,161.97,32609.0,151.1337,151.1337,150.6682,150.8079,32609.0
2021-07-23 10:00:00,161.96,162.19,161.72,162.02,21042.0,150.7986,151.0127,150.5751,150.8544,21042.0
2021-07-23 10:10:00,161.99,162.35,161.67,162.22,13979.0,150.8265,151.1617,150.5285,151.0406,13979.0
2021-07-23 10:20:00,162.24,162.5,162.1,162.41,17881.0,151.0593,151.3013,150.9289,151.2175,17881.0
2021-07-23 10:30:00,162.46,162.67,162.4,162.49,17760.0,151.2641,151.4596,151.2082,151.292,17760.0
2021-07-23 10:40:00,162.49,162.74,162.48,162.56,15364.0,151.292,151.5248,151.2827,151.3572,15364.0
2021-07-23 10:50:00,162.57,162.85,162.52,162.84,26618.0,151.3665,151.6272,151.32,151.6179,26618.0
2021-07-23 11:00:00,162.82,162.92,162.73,162.84,26403.0,151.5993,151.6924,151.5155,151.6179,26403.0
2021-07-23 11:10:00,162.86,163.29,162.79,163.14,30950.0,151.6365,152.0369,151.5714,151.8972,30950.0
2021-07-23 11:20:00,163.16,163.61,163.14,163.53,27099.0,151.9159,152.3348,151.8972,152.2604,27099.0
2021-07-23 11:30:00,163.58,163.84,163.4,163.49,52806.0,152.3069,152.549,152.1393,152.2231,52806.0
2021-07-23 11:40:00,163.53,163.65,163.44,163.63,17701.0,152.2604,152.3721,152.1766,152.3535,17701.0
2021-07-23 11:50:00,163.64,163.66,163.31,163.31,27918.0,152.3628,152.3814,152.0555,152.0555,27918.0
2021-07-23 12:00:00,163.33,163.33,163.04,163.13,16185.0,152.0741,152.0741,151.8041,151.8879,16185.0
2021-07-23 12:10:00,163.16,163.35,163.09,163.27,12350.0,151.9159,152.0928,151.8507,152.0183,12350.0
2021-07-23 12:20:00,163.25,163.42,163.06,163.08,19206.0,151.9997,152.1579,151.8227,151.8414,19206.0
2021-07-23 12:30:00,163.11,163.25,163.02,163.19,14798.0,151.8693,151.9997,151.7855,151.9438,14798.0
2021-07-23 12:40:00,163.2,163.26,163.02,163.19,15221.0,151.9531,152.009,151.7855,151.9438,15221.0
2021-07-23 12:50:00,163.17,163.45,163.14,163.44,27815.0,151.9252,152.1859,151.8972,152.1766,27815.0
2021-07-23 13:00:00,163.44,163.49,163.35,163.42,12739.0,152.1766,152.2231,152.0928,152.1579,12739.0
2021-07-23 13:10:00,163.44,163.51,163.38,163.48,13149.0,152.1766,152.2417,152.1207,152.2138,13149.0
2021-07-23 13:20:00,163.5,163.75,163.49,163.61,16356.0,152.2324,152.4652,152.2231,152.3348,16356.0
2021-07-23 13:30:00,163.62,163.66,163.46,163.56,18021.0,152.3442,152.3814,152.1952,152.2883,18021.0
2021-07-23 13:40:00,163.55,163.65,163.47,163.57,24762.0,152.279,152.3721,152.2045,152.2976,24762.0
2021-07-23 13:50:00,163.57,163.58,163.32,163.39,28336.0,152.2976,152.3069,152.0648,152.13,28336.0
2021-07-23 14:00:00,163.4,163.52,163.4,163.5,26150.0,152.1393,152.251,152.1393,152.2324,26150.0
2021-07-23 14:10:00,163.5,163.52,163.38,163.43,17406.0,152.2324,152.251,152.1207,152.1672,17406.0
2021-07-23 14:20:00,163.43,163.48,163.3,163.34,11592.0,152.1672,152.2138,152.0462,152.0835,11592.0
2021-07-23 14:30:00,163.35,163.41,163.28,163.34,12308.0,152.0928,152.1486,152.0276,152.0835,12308.0
2021-07-23 14:40:00,163.34,163.4,163.24,163.35,15233.0,152.0835,152.1393,151.9903,152.0928,15233.0
2021-07-23 14:50:00,163.36,163.36,163.08,163.09,37151.0,152.1021,152.1021,151.8414,151.8507,37151.0
2021-07-23 15:00:00,163.09,163.22,163.03,163.22,30634.0,151.8507,151.9717,151.7948,151.9717,30634.0
2021-07-23 15:10:00,163.22,163.25,163.12,163.22,25513.0,151.9717,151.9997,151.8786,151.9717,25513.0
2021-07-23 15:20:00,163.22,163.25,163.12,163.22,32449.0,151.9717,151.9997,151.8786,151.9717,32449.0
2021-07-23 15:30:00,163.21,163.54,163.2,163.54,43232.0,151.9624,152.2697,151.9531,152.2697,43232.0
2021-07-23 15:40:00,163.53,163.65,163.47,163.56,38678.0,152.2604,152.3721,152.2045,152.2883,38678.0
2021-07-23 15:50:00,163.53,163.68,163.32,163.59,125617.0,152.2604,152.4,152.0648,152.3162,125617.0
2021-07-26 09:30:00,162.52,163.86,161.27,163.84,60795.0,151.32,152.5676,150.1561,152.549,60795.0
2021-07-26 09:40:00,163.87,163.88,163.24,163.24,31575.0,152.5769,152.5862,151.9903,151.9903,31575.0
2021-07-26 09:50:00,163.34,163.76,163.26,163.54,14718.0,152.0835,152.4745,152.009,152.2697,14718.0
2021-07-26 10:00:00,163.48,163.91,163.34,163.42,23644.0,152.2138,152.6142,152.0835,152.1579,23644.0
2021-07-26 10:10:00,163.47,163.52,163.06,163.3,20235.0,152.2045,152.251,151.8227,152.0462,20235.0
2021-07-26 10:20:00,163.33,163.44,163.26,163.41,17189.0,152.0741,152.1766,152.009,152.1486,17189.0
2021-07-26 10:30:00,163.43,163.75,163.25,163.5,28477.0,152.1672,152.4652,151.9997,152.2324,28477.0
2021-07-26 10:40:00,163.51,163.52,163.01,163.23,17078.0,152.2417,152.251,151.7762,151.981,17078.0
2021-07-26 10:50:00,163.24,163.48,163.17,163.34,14114.0,151.9903,152.2138,151.9252,152.0835,14114.0
2021-07-26 11:00:00,163.33,163.63,163.26,163.6,15253.0,152.0741,152.3535,152.009,152.3255,15253.0
2021-07-26 11:10:00,163.65,163.78,163.6,163.77,8617.0,152.3721,152.4931,152.3255,152.4838,8617.0
2021-07-26 11:20:00,163.77,163.77,163.37,163.62,13071.0,152.4838,152.4838,152.1114,152.3442,13071.0
2021-07-26 11:30:00,163.58,163.61,163.46,163.54,18713.0,152.3069,152.3348,152.1952,152.2697,18713.0
2021-07-26 11:40:00,163.57,163.58,163.42,163.44,8275.0,152.2976,152.3069,152.1579,152.1766,8275.0
2021-07-26 11:50:00,163.45,163.48,163.39,163.4,8483.0,152.1859,152.2138,152.13,152.1393,8483.0
2021-07-26 12:00:00,163.4,163.52,163.26,163.34,6453.0,152.1393,152.251,152.009,152.0835,6453.0
2021-07-26 12:10:00,163.32,163.36,163.2,163.33,11143.0,152.0648,152.1021,151.9531,152.0741,11143.0
2021-07-26 12:20:00,163.31,163.54,163.29,163.52,7344.0,152.0555,152.2697,152.0369,152.251,7344.0
2021-07-26 12:30:00,163.46,163.46,163.15,163.25,6264.0,152.1952,152.1952,151.9065,151.9997,6264.0
2021-07-26 12:40:00,163.25,163.26,163.07,163.25,7852.0,151.9997,152.009,151.8321,151.9997,7852.0
2021-07-26 12:50:00,163.3,163.34,163.18,163.32,7279.0,152.0462,152.0835,151.9345,152.0648,7279.0
2021-07-26 13:00:00,163.28,163.37,163.23,163.37,5586.0,152.0276,152.1114,151.981,152.1114,5586.0
2021-07-26 13:10:00,163.37,163.38,163.16,163.28,6644.0,152.1114,152.1207,151.9159,152.0276,6644.0
2021-07-26 13:20:00,163.28,163.41,163.25,163.39,6581.0,152.0276,152.1486,151.9997,152.13,6581.0
2021-07-26 13:30:00,163.39,163.42,163.22,163.42,7851.0,152.13,152.1579,151.9717,152.1579,7851.0
2021-07-26 13:40:00,163.4,163.54,163.35,163.53,5202.0,152.1393,152.2697,152.0928,152.2604,5202.0
2021-07-26 13:50:00,163.51,163.71,163.51,163.71,6469.0,152.2417,152.428,152.2417,152.428,6469.0
2021-07-26 14:00:00,163.68,163.87,163.59,163.84,9427.0,152.4,152.5769,152.3162,152.549,9427.0
2021-07-26 14:10:00,163.86,163.86,163.71,163.75,8496.0,152.5676,152.5676,152.428,152.4652,8496.0
2021-07-26 14:20:00,163.74,163.9,163.7,163.9,7160.0,152.4559,152.6049,152.4186,152.6049,7160.0
2021-07-26 14:30:00,163.93,163.98,163.84,163.94,12515.0,152.6328,152.6793,152.549,152.6421,12515.0
2021-07-26 14:40:00,163.99,164.21,163.97,164.19,9894.0,152.6887,152.8935,152.67,152.8749,9894.0
2021-07-26 14:50:00,164.18,164.18,164.0,164.05,9830.0,152.8656,152.8656,152.698,152.7445,9830.0
2021-07-26 15:00:00,164.07,164.13,164.01,164.12,13121.0,152.7631,152.819,152.7073,152.8097,13121.0
2021-07-26 15:10:00,164.11,164.24,164.11,164.15,13148.0,152.8004,152.9214,152.8004,152.8376,13148.0
2021-07-26 15:20:00,164.15,164.34,164.1,164.18,34952.0,152.8376,153.0145,152.7911,152.8656,34952.0
2021-07-26 15:30:00,164.15,164.19,163.82,163.92,28184.0,152.8376,152.8749,152.5304,152.6235,28184.0
2021-07-26 15:40:00,163.9,163.93,163.67,163.78,36325.0,152.6049,152.6328,152.3907,152.4931,36325.0
2021-07-26 15:50:00,163.79,163.96,163.74,163.93,81082.0,152.5024,152.6607,152.4559,152.6328,81082.0
2021-07-27 09:30:00,163.51,163.75,162.4,162.43,82540.0,152.2417,152.4652,151.2082,151.2362,82540.0
2021-07-27 09:40:00,162.42,162.92,162.24,162.77,49704.0,151.2269,151.6924,151.0593,151.5527,49704.0
2021-07-27 09:50:00,162.75,162.86,161.84,162.16,77293.0,151.5341,151.6365,150.6868,150.9848,77293.0
2021-07-27 10:00:00,162.16,162.76,161.77,162.61,87584.0,150.9848,151.5434,150.6216,151.4038,87584.0
2021-07-27 10:10:00,162.59,162.59,161.84,162.18,82885.0,151.3851,151.3851,150.6868,151.0034,82885.0
2021-07-27 10:20:00,162.21,162.6,161.84,162.35,64571.0,151.0313,151.3944,150.6868,151.1617,64571.0
2021-07-27 10:30:00,162.32,162.35,161.4,161.52,48394.0,151.1337,151.1617,150.2771,150.3889,48394.0
2021-07-27 10:40:00,161.55,161.65,161.29,161.61,29567.0,150.4168,150.5099,150.1747,150.4727,29567.0
2021-07-27 10:50:00,161.6,162.22,161.27,162.05,31185.0,150.4634,151.0406,150.1561,150.8824,31185.0
2021-07-27 11:00:00,162.03,162.42,161.68,161.73,53715.0,150.8637,151.2269,150.5378,150.5844,53715.0
2021-07-27 11:10:00,161.73,161.98,161.09,161.09,46056.0,150.5844,150.8172,149.9885,149.9885,46056.0
2021-07-27 11:20:00,161.1,161.2,160.79,161.03,59404.0,149.9978,150.0909,149.7092,149.9326,59404.0
2021-07-27 11:30:00,161.06,161.2,160.86,161.12,41942.0,149.9606,150.0909,149.7744,150.0164,41942.0
2021-07-27 11:40:00,161.12,161.43,160.92,161.12,40636.0,150.0164,150.3051,149.8302,150.0164,40636.0
2021-07-27 11:50:00,161.11,161.24,160.83,160.94,43054.0,150.0071,150.1282,149.7464,149.8488,43054.0
2021-07-27 12:00:00,160.8,160.88,160.4,160.75,52869.0,149.7185,149.793,149.3461,149.6719,52869.0
2021-07-27 12:10:00,160.79,160.85,160.56,160.63,29432.0,149.7092,149.765,149.495,149.5602,29432.0
2021-07-27 12:20:00,160.62,160.71,160.44,160.62,26161.0,149.5509,149.6347,149.3833,149.5509,26161.0
2021-07-27 12:30:00,160.61,160.64,160.25,160.48,39381.0,149.5416,149.5695,149.2064,149.4205,39381.0
2021-07-27 12:40:00,160.51,160.85,160.41,160.75,59503.0,149.4485,149.765,149.3554,149.6719,59503.0
2021-07-27 12:50:00,160.76,160.86,160.33,160.33,45850.0,149.6813,149.7744,149.2809,149.2809,45850.0
2021-07-27 13:00:00,160.32,160.53,160.21,160.36,23101.0,149.2716,149.4671,149.1692,149.3088,23101.0
2021-07-27 13:10:00,160.33,160.37,159.65,159.69,34763.0,149.2809,149.3181,148.6477,148.685,34763.0
2021-07-27 13:20:00,159.7,160.01,159.54,159.96,39896.0,148.6943,148.9829,148.5453,148.9364,39896.0
2021-07-27 13:30:00,159.93,160.4,159.89,160.38,37696.0,148.9085,149.3461,148.8712,149.3274,37696.0
2021-07-27 13:40:00,160.37,160.85,160.19,160.81,63146.0,149.3181,149.765,149.1505,149.7278,63146.0
2021-07-27 13:50:00,160.69,160.71,160.23,160.23,25380.0,149.6161,149.6347,149.1878,149.1878,25380.0
2021-07-27 14:00:00,160.26,160.62,160.25,160.62,31507.0,149.2157,149.5509,149.2064,149.5509,31507.0
2021-07-27 14:10:00,160.63,161.02,160.56,160.97,19883.0,149.5602,149.9233,149.495,149.8768,19883.0
2021-07-27 14:20:00,160.98,161.22,160.95,161.02,20009.0,149.8861,150.1096,149.8582,149.9233,20009.0
2021-07-27 14:30:00,160.94,161.23,160.93,161.23,32577.0,149.8488,150.1189,149.8395,150.1189,32577.0
2021-07-27 14:40:00,161.26,161.54,161.24,161.5,20977.0,150.1468,150.4075,150.1282,150.3703,20977.0
2021-07-27 14:50:00,161.5,161.83,161.36,161.77,28130.0,150.3703,150.6775,150.2399,150.6216,28130.0
2021-07-27 15:00:00,161.81,162.13,161.81,162.11,25152.0,150.6589,150.9568,150.6589,150.9382,25152.0
2021-07-27 15:10:00,162.13,162.13,161.71,161.75,27483.0,150.9568,150.9568,150.5658,150.603,27483.0
2021-07-27 15:20:00,161.76,161.99,161.75,161.84,25382.0,150.6123,150.8265,150.603,150.6868,25382.0
2021-07-27 15:30:00,161.84,162.18,161.84,161.9,70949.0,150.6868,151.0034,150.6868,150.7427,70949.0
2021-07-27 15:40:00,161.87,162.09,161.65,162.04,86482.0,150.7148,150.9196,150.5099,150.873,86482.0
2021-07-27 15:50:00,162.05,162.72,162.05,162.6,223890.0,150.8824,151.5062,150.8824,151.3944,223890.0
2021-07-28 09:30:00,163.18,164.61,162.89,164.42,78163.0,151.9345,153.2659,151.6645,153.089,78163.0
2021-07-28 09:40:00,164.37,164.45,163.5,164.38,38246.0,153.0425,153.117,152.2324,153.0518,38246.0
2021-07-28 09:50:00,164.48,164.62,163.5,163.52,31420.0,153.1449,153.2752,152.2324,152.251,31420.0
2021-07-28 10:00:00,163.58,164.02,163.38,163.77,33493.0,152.3069,152.7166,152.1207,152.4838,33493.0
2021-07-28 10:10:00,163.81,163.81,163.2,163.52,40196.0,152.5211,152.5211,151.9531,152.251,40196.0
2021-07-28 10:20:00,163.64,163.76,163.26,163.54,27328.0,152.3628,152.4745,152.009,152.2697,27328.0
2021-07-28 10:30:00,163.57,163.66,163.17,163.48,28890.0,152.2976,152.3814,151.9252,152.2138,28890.0
2021-07-28 10:40:00,163.47,163.58,163.13,163.48,22707.0,152.2045,152.3069,151.8879,152.2138,22707.0
2021-07-28 10:50:00,163.48,163.68,163.28,163.53,101858.0,152.2138,152.4,152.0276,152.2604,101858.0
2021-07-28 11:00:00,163.52,164.11,163.44,163.92,30913.0,152.251,152.8004,152.1766,152.6235,30913.0
2021-07-28 11:10:00,163.89,164.37,163.89,164.06,35483.0,152.5955,153.0425,152.5955,152.7538,35483.0
2021-07-28 11:20:00,164.11,164.16,163.76,163.78,23829.0,152.8004,152.8469,152.4745,152.4931,23829.0
2021-07-28 11:30:00,163.78,164.02,163.7,163.96,18896.0,152.4931,152.7166,152.4186,152.6607,18896.0
2021-07-28 11:40:00,163.93,164.07,163.78,163.91,22209.0,152.6328,152.7631,152.4931,152.6142,22209.0
2021-07-28 11:50:00,163.95,164.2,163.83,164.2,31966.0,152.6514,152.8842,152.5397,152.8842,31966.0
2021-07-28 12:00:00,164.2,164.21,163.96,164.09,25151.0,152.8842,152.8935,152.6607,152.7818,25151.0
2021-07-28 12:10:00,164.11,164.36,163.81,163.89,77315.0,152.8004,153.0332,152.5211,152.5955,77315.0
2021-07-28 12:20:00,163.88,163.96,163.78,163.79,25612.0,152.5862,152.6607,152.4931,152.5024,25612.0
2021-07-28 12:30:00,163.79,164.02,163.44,163.49,24920.0,152.5024,152.7166,152.1766,152.2231,24920.0
2021-07-28 12:40:00,163.5,163.62,163.43,163.62,51205.0,152.2324,152.3442,152.1672,152.3442,51205.0
2021-07-28 12:50:00,163.6,163.69,163.25,163.36,70759.0,152.3255,152.4093,151.9997,152.1021,70759.0
2021-07-28 13:00:00,163.33,163.53,163.24,163.31,15105.0,152.0741,152.2604,151.9903,152.0555,15105.0
2021-07-28 13:10:00,163.33,163.68,163.21,163.34,62054.0,152.0741,152.4,151.9624,152.0835,62054.0
2021-07-28 13:20:00,163.34,163.5,163.27,163.34,93338.0,152.0835,152.2324,152.0183,152.0835,93338.0
2021-07-28 13:30:00,163.36,163.42,163.18,163.28,16074.0,152.1021,152.1579,151.9345,152.0276,16074.0
2021-07-28 13:40:00,163.24,163.48,163.24,163.48,17786.0,151.9903,152.2138,151.9903,152.2138,17786.0
2021-07-28 13:50:00,163.49,163.59,163.27,163.29,17988.0,152.2231,152.3162,152.0183,152.0369,17988.0
2021-07-28 14:00:00,163.33,163.87,162.84,163.42,41166.0,152.0741,152.5769,151.6179,152.1579,41166.0
2021-07-28 14:10:00,163.43,163.98,163.42,163.88,60186.0,152.1672,152.6793,152.1579,152.5862,60186.0
2021-07-28 14:20:00,163.9,164.2,163.81,164.06,93232.0,152.6049,152.8842,152.5211,152.7538,93232.0
2021-07-28 14:30:00,164.08,164.65,163.99,164.61,46383.0,152.7725,153.3032,152.6887,153.2659,46383.0
2021-07-28 14:40:00,164.56,164.65,164.39,164.55,28721.0,153.2194,153.3032,153.0611,153.2101,28721.0
2021-07-28 14:50:00,164.56,164.6,163.99,164.09,22955.0,153.2194,153.2566,152.6887,152.7818,22955.0
2021-07-28 15:00:00,164.11,164.27,163.96,163.99,28582.0,152.8004,152.9494,152.6607,152.6887,28582.0
2021-07-28 15:10:00,164.01,164.19,163.94,164.16,27616.0,152.7073,152.8749,152.6421,152.8469,27616.0
2021-07-28 15:20:00,164.14,164.34,163.93,164.31,46623.0,152.8283,153.0145,152.6328,152.9866,46623.0
2021-07-28 15:30:00,164.32,164.43,164.14,164.19,51856.0,152.9959,153.0983,152.8283,152.8749,51856.0
2021-07-28 15:40:00,164.19,164.24,164.02,164.19,84344.0,152.8749,152.9214,152.7166,152.8749,84344.0
2021-07-28 15:50:00,164.22,164.4,163.94,163.98,265796.0,152.9028,153.0704,152.6421,152.6793,265796.0
2021-07-29 09:30:00,164.66,166.48,164.46,166.1,67335.0,153.3125,155.0071,153.1263,154.6532,67335.0
2021-07-29 09:40:00,166.14,166.93,166.09,166.59,86395.0,154.6905,155.426,154.6439,155.1095,86395.0
2021-07-29 09:50:00,166.57,166.78,165.69,165.85,43976.0,155.0909,155.2864,154.2715,154.4205,43976.0
2021-07-29 10:00:00,165.89,166.02,165.35,165.49,34750.0,154.4577,154.5788,153.9549,154.0853,34750.0
2021-07-29 10:10:00,165.52,165.93,165.44,165.89,38707.0,154.1132,154.495,154.0387,154.4577,38707.0
2021-07-29 10:20:00,165.85,166.04,165.74,165.97,52499.0,154.4205,154.5974,154.3181,154.5322,52499.0
2021-07-29 10:30:00,165.96,166.15,165.8,166.05,61135.0,154.5229,154.6998,154.3739,154.6067,61135.0
2021-07-29 10:40:00,166.06,166.1,165.42,165.52,27087.0,154.616,154.6532,154.0201,154.1132,27087.0
2021-07-29 10:50:00,165.54,165.98,165.49,165.84,22479.0,154.1318,154.5415,154.0853,154.4112,22479.0
2021-07-29 11:00:00,165.84,166.62,165.77,166.61,31753.0,154.4112,155.1374,154.346,155.1281,31753.0
2021-07-29 11:10:00,166.66,166.87,166.16,166.19,32116.0,155.1747,155.3702,154.7091,154.737,32116.0
2021-07-29 11:20:00,166.22,166.5,166.09,166.14,18238.0,154.765,155.0257,154.6439,154.6905,18238.0
2021-07-29 11:30:00,166.12,166.12,165.67,165.83,21189.0,154.6719,154.6719,154.2529,154.4019,21189.0
2021-07-29 11:40:00,165.8,166.05,165.79,166.03,22972.0,154.3739,154.6067,154.3646,154.5881,22972.0
2021-07-29 11:50:00,166.03,166.25,165.79,166.06,55238.0,154.5881,154.7929,154.3646,154.616,55238.0
2021-07-29 12:00:00,166.08,166.26,165.84,166.04,115753.0,154.6346,154.8022,154.4112,154.5974,115753.0
2021-07-29 12:10:00,166.05,166.39,165.96,166.39,51384.0,154.6067,154.9233,154.5229,154.9233,51384.0
2021-07-29 12:20:00,166.42,166.6,166.27,166.31,24864.0,154.9512,155.1188,154.8115,154.8488,24864.0
2021-07-29 12:30:00,166.32,166.4,166.02,166.27,34440.0,154.8581,154.9326,154.5788,154.8115,34440.0
2021-07-29 12:40:00,166.3,166.45,166.15,166.18,67616.0,154.8395,154.9791,154.6998,154.7277,67616.0
2021-07-29 12:50:00,166.19,166.31,166.04,166.23,40626.0,154.737,154.8488,154.5974,154.7743,40626.0
2021-07-29 13:00:00,166.25,166.43,166.07,166.3,58013.0,154.7929,154.9605,154.6253,154.8395,58013.0
2021-07-29 13:10:00,166.29,166.61,166.29,166.45,24109.0,154.8302,155.1281,154.8302,154.9791,24109.0
2021-07-29 13:20:00,166.42,166.87,166.4,166.86,51575.0,154.9512,155.3702,154.9326,155.3609,51575.0
2021-07-29 13:30:00,166.87,167.16,166.84,167.11,47620.0,155.3702,155.6402,155.3422,155.5936,47620.0
2021-07-29 13:40:00,167.11,167.12,166.91,166.91,19629.0,155.5936,155.603,155.4074,155.4074,19629.0
2021-07-29 13:50:00,166.89,167.1,166.81,166.89,38993.0,155.3888,155.5843,155.3143,155.3888,38993.0
2021-07-29 14:00:00,166.9,167.02,166.73,166.86,17009.0,155.3981,155.5098,155.2398,155.3609,17009.0
2021-07-29 14:10:00,166.85,167.12,166.83,167.03,19047.0,155.3516,155.603,155.3329,155.5192,19047.0
2021-07-29 14:20:00,167.04,167.08,166.82,166.93,18434.0,155.5285,155.5657,155.3236,155.426,18434.0
2021-07-29 14:30:00,166.93,167.01,166.62,166.69,20793.0,155.426,155.5005,155.1374,155.2026,20793.0
2021-07-29 14:40:00,166.68,166.74,166.48,166.5,18328.0,155.1933,155.2491,155.0071,155.0257,18328.0
2021-07-29 14:50:00,166.54,166.62,166.38,166.54,20344.0,155.0629,155.1374,154.914,155.0629,20344.0
2021-07-29 15:00:00,166.54,166.61,166.34,166.61,22207.0,155.0629,155.1281,154.8767,155.1281,22207.0
2021-07-29 15:10:00,166.57,166.58,166.32,166.47,26033.0,155.0909,155.1002,154.8581,154.9977,26033.0
2021-07-29 15:20:00,166.46,166.46,166.22,166.31,60783.0,154.9884,154.9884,154.765,154.8488,60783.0
2021-07-29 15:30:00,166.32,166.46,166.24,166.34,73353.0,154.8581,154.9884,154.7836,154.8767,73353.0
2021-07-29 15:40:00,166.35,166.6,166.23,166.4,101967.0,154.886,155.1188,154.7743,154.9326,101967.0
2021-07-29 15:50:00,166.38,166.68,166.3,166.5,200925.0,154.914,155.1933,154.8395,155.0257,200925.0
2021-07-30 09:30:00,165.59,166.87,165.14,166.86,65139.0,154.1784,155.3702,153.7594,155.3609,65139.0
2021-07-30 09:40:00,166.92,167.8,166.79,167.39,31785.0,155.4167,156.2361,155.2957,155.8543,31785.0
2021-07-30 09:50:00,167.41,167.63,167.0,167.18,39282.0,155.873,156.0778,155.4912,155.6588,39282.0
2021-07-30 10:00:00,167.18,168.11,167.18,167.87,50140.0,155.6588,156.5247,155.6588,156.3013,50140.0
2021-07-30 10:10:00,167.89,168.2,167.25,167.28,36341.0,156.3199,156.6085,155.724,155.7519,36341.0
2021-07-30 10:20:00,167.28,167.48,166.89,166.89,26969.0,155.7519,155.9381,155.3888,155.3888,26969.0
2021-07-30 10:30:00,166.99,167.09,166.39,166.46,27365.0,155.4819,155.575,154.9233,154.9884,27365.0
2021-07-30 10:40:00,166.47,166.64,165.94,165.96,28236.0,154.9977,155.156,154.5043,154.5229,28236.0
2021-07-30 10:50:00,165.93,166.34,165.93,166.14,29431.0,154.495,154.8767,154.495,154.6905,29431.0
2021-07-30 11:00:00,166.13,166.28,165.71,166.28,28495.0,154.6812,154.8208,154.2901,154.8208,28495.0
2021-07-30 11:10:00,166.3,166.32,165.87,165.94,29096.0,154.8395,154.8581,154.4391,154.5043,29096.0
2021-07-30 11:20:00,165.92,166.2,165.87,166.16,23168.0,154.4857,154.7464,154.4391,154.7091,23168.0
2021-07-30 11:30:00,166.15,166.22,165.68,165.84,25107.0,154.6998,154.765,154.2622,154.4112,25107.0
2021-07-30 11:40:00,165.82,166.08,165.75,165.8,19287.0,154.3925,154.6346,154.3274,154.3739,19287.0
2021-07-30 11:50:00,165.82,166.14,165.82,165.93,23985.0,154.3925,154.6905,154.3925,154.495,23985.0
2021-07-30 12:00:00,165.9,166.12,165.9,166.09,17282.0,154.467,154.6719,154.467,154.6439,17282.0
2021-07-30 12:10:00,166.11,166.56,166.09,166.54,32067.0,154.6626,155.0815,154.6439,155.0629,32067.0
2021-07-30 12:20:00,166.55,166.66,166.49,166.49,22318.0,155.0722,155.1747,155.0164,155.0164,22318.0
2021-07-30 12:30:00,166.51,166.62,166.43,166.6,21678.0,155.035,155.1374,154.9605,155.1188,21678.0
2021-07-30 12:40:00,166.59,166.73,166.59,166.69,18509.0,155.1095,155.2398,155.1095,155.2026,18509.0
2021-07-30 12:50:00,166.69,166.83,166.65,166.83,19335.0,155.2026,155.3329,155.1653,155.3329,19335.0
2021-07-30 13:00:00,166.84,166.88,166.62,166.84,24829.0,155.3422,155.3795,155.1374,155.3422,24829.0
2021-07-30 13:10:00,166.82,166.91,166.64,166.65,22832.0,155.3236,155.4074,155.156,155.1653,22832.0
2021-07-30 13:20:00,166.65,166.84,166.55,166.83,31089.0,155.1653,155.3422,155.0722,155.3329,31089.0
2021-07-30 13:30:00,166.82,167.04,166.76,167.03,24884.0,155.3236,155.5285,155.2678,155.5192,24884.0
2021-07-30 13:40:00,167.01,167.12,166.83,166.9,30503.0,155.5005,155.603,155.3329,155.3981,30503.0
2021-07-30 13:50:00,166.92,166.93,166.78,166.92,21216.0,155.4167,155.426,155.2864,155.4167,21216.0
2021-07-30 14:00:00,166.94,167.11,166.8,167.05,29633.0,155.4354,155.5936,155.305,155.5378,29633.0
2021-07-30 14:10:00,167.03,167.3,167.02,167.23,23790.0,155.5192,155.7705,155.5098,155.7054,23790.0
2021-07-30 14:20:00,167.25,167.33,167.17,167.17,38069.0,155.724,155.7985,155.6495,155.6495,38069.0
2021-07-30 14:30:00,167.15,167.25,166.77,166.8,22906.0,155.6309,155.724,155.2771,155.305,22906.0
2021-07-30 14:40:00,166.8,167.22,166.73,167.18,18908.0,155.305,155.6961,155.2398,155.6588,18908.0
2021-07-30 14:50:00,167.19,167.25,167.08,167.16,35987.0,155.6681,155.724,155.5657,155.6402,35987.0
2021-07-30 15:00:00,167.15,167.24,167.1,167.17,19669.0,155.6309,155.7147,155.5843,155.6495,19669.0
2021-07-30 15:10:00,167.16,167.35,167.16,167.23,18356.0,155.6402,155.8171,155.6402,155.7054,18356.0
2021-07-30 15:20:00,167.23,167.26,166.91,166.91,27355.0,155.7054,155.7333,155.4074,155.4074,27355.0
2021-07-30 15:30:00,166.92,167.16,166.82,166.99,74195.0,155.4167,155.6402,155.3236,155.4819,74195.0
2021-07-30 15:40:00,166.96,167.12,166.79,167.03,82065.0,155.454,155.603,155.2957,155.5192,82065.0
2021-07-30 15:50:00,167.07,167.5,167.0,167.47,211281.0,155.5564,155.9568,155.4912,155.9288,211281.0
2021-08-02 09:30:00,168.65,171.33,168.49,170.09,176755.0,157.0275,159.5228,156.8785,158.3683,176755.0
2021-08-02 09:40:00,170.12,170.4,169.48,169.72,80535.0,158.3962,158.6569,157.8003,158.0238,80535.0
2021-08-02 09:50:00,169.69,169.69,169.03,169.35,45957.0,157.9958,157.9958,157.3813,157.6793,45957.0
2021-08-02 10:00:00,169.34,169.5,168.91,169.5,49330.0,157.67,157.8189,157.2696,157.8189,49330.0
2021-08-02 10:10:00,169.54,169.9,169.16,169.8,35214.0,157.8562,158.1914,157.5024,158.0983,35214.0
2021-08-02 10:20:00,169.71,170.12,169.44,169.53,74891.0,158.0145,158.3962,157.7631,157.8469,74891.0
2021-08-02 10:30:00,169.55,170.09,169.51,169.74,30753.0,157.8655,158.3683,157.8282,158.0424,30753.0
2021-08-02 10:40:00,169.78,169.85,169.42,169.65,20370.0,158.0796,158.1448,157.7444,157.9586,20370.0
2021-08-02 10:50:00,169.72,169.86,169.5,169.5,22539.0,158.0238,158.1541,157.8189,157.8189,22539.0
2021-08-02 11:00:00,169.52,169.76,169.23,169.67,18730.0,157.8376,158.061,157.5675,157.9772,18730.0
2021-08-02 11:10:00,169.67,169.83,169.52,169.67,25799.0,157.9772,158.1262,157.8376,157.9772,25799.0
2021-08-02 11:20:00,169.65,169.94,169.55,169.64,23134.0,157.9586,158.2286,157.8655,157.9493,23134.0
2021-08-02 11:30:00,169.67,169.74,169.41,169.48,19729.0,157.9772,158.0424,157.7351,157.8003,19729.0
2021-08-02 11:40:00,169.56,169.6,169.16,169.32,15851.0,157.8748,157.912,157.5024,157.6513,15851.0
2021-08-02 11:50:00,169.33,169.39,168.99,169.01,18175.0,157.6607,157.7165,157.3441,157.3627,18175.0
2021-08-02 12:00:00,169.03,169.03,168.43,168.45,23365.0,157.3813,157.3813,156.8227,156.8413,23365.0
2021-08-02 12:10:00,168.46,168.87,168.32,168.77,20962.0,156.8506,157.2324,156.7203,157.1392,20962.0
2021-08-02 12:20:00,168.8,168.85,168.59,168.78,25862.0,157.1672,157.2137,156.9716,157.1486,25862.0
2021-08-02 12:30:00,168.8,169.06,168.76,168.89,32503.0,157.1672,157.4093,157.1299,157.251,32503.0
2021-08-02 12:40:00,168.89,168.95,168.44,168.47,20700.0,157.251,157.3068,156.832,156.8599,20700.0
2021-08-02 12:50:00,168.46,168.6,168.35,168.51,15281.0,156.8506,156.981,156.7482,156.8972,15281.0
2021-08-02 13:00:00,168.56,168.76,168.45,168.64,14275.0,156.9437,157.1299,156.8413,157.0182,14275.0
2021-08-02 13:10:00,168.64,168.97,168.59,168.9,17776.0,157.0182,157.3255,156.9716,157.2603,17776.0
2021-08-02 13:20:00,168.91,168.98,168.78,168.79,9762.0,157.2696,157.3348,157.1486,157.1579,9762.0
2021-08-02 13:30:00,168.83,168.89,168.6,168.67,14359.0,157.1951,157.251,156.981,157.0461,14359.0
2021-08-02 13:40:00,168.7,168.7,168.4,168.49,10917.0,157.0741,157.0741,156.7947,156.8785,10917.0
2021-08-02 13:50:00,168.46,168.69,168.37,168.61,10357.0,156.8506,157.0648,156.7668,156.9903,10357.0
2021-08-02 14:00:00,168.57,168.72,168.55,168.57,13728.0,156.953,157.0927,156.9344,156.953,13728.0
2021-08-02 14:10:00,168.56,168.71,168.46,168.53,11396.0,156.9437,157.0834,156.8506,156.9158,11396.0
2021-08-02 14:20:00,168.55,168.55,168.31,168.39,44617.0,156.9344,156.9344,156.7109,156.7854,44617.0
2021-08-02 14:30:00,168.38,168.47,168.3,168.4,13355.0,156.7761,156.8599,156.7016,156.7947,13355.0
2021-08-02 14:40:00,168.42,168.45,168.27,168.33,12586.0,156.8134,156.8413,156.6737,156.7296,12586.0
2021-08-02 14:50:00,168.34,168.4,168.17,168.4,27101.0,156.7389,156.7947,156.5806,156.7947,27101.0
2021-08-02 15:00:00,168.4,168.47,168.29,168.3,26132.0,156.7947,156.8599,156.6923,156.7016,26132.0
2021-08-02 15:10:00,168.31,168.39,168.28,168.33,28061.0,156.7109,156.7854,156.683,156.7296,28061.0
2021-08-02 15:20:00,168.32,168.35,167.78,167.82,114687.0,156.7203,156.7482,156.2175,156.2547,114687.0
2021-08-02 15:30:00,167.83,168.03,167.7,167.88,63914.0,156.264,156.4502,156.143,156.3106,63914.0
2021-08-02 15:40:00,167.88,167.95,167.6,167.73,66820.0,156.3106,156.3758,156.0499,156.1709,66820.0
2021-08-02 15:50:00,167.71,167.89,167.37,167.55,224518.0,156.1523,156.3199,155.8357,156.0033,224518.0
2021-08-03 09:30:00,168.37,168.71,166.69,166.84,33663.0,156.7668,157.0834,155.2026,155.3422,33663.0
2021-08-03 09:40:00,166.88,167.65,166.88,167.36,20181.0,155.3795,156.0964,155.3795,155.8264,20181.0
2021-08-03 09:50:00,167.34,167.34,166.24,166.44,20219.0,155.8078,155.8078,154.7836,154.9698,20219.0
2021-08-03 10:00:00,166.43,166.72,165.72,165.78,22265.0,154.9605,155.2305,154.2994,154.3553,22265.0
2021-08-03 10:10:00,165.68,166.72,165.59,166.68,29322.0,154.2622,155.2305,154.1784,155.1933,29322.0
2021-08-03 10:20:00,166.72,167.33,166.71,167.31,53630.0,155.2305,155.7985,155.2212,155.7799,53630.0
2021-08-03 10:30:00,167.32,167.4,166.34,166.72,51161.0,155.7892,155.8637,154.8767,155.2305,51161.0
2021-08-03 10:40:00,166.6,167.1,166.34,167.03,37408.0,155.1188,155.5843,154.8767,155.5192,37408.0
2021-08-03 10:50:00,167.03,167.24,166.55,166.81,41945.0,155.5192,155.7147,155.0722,155.3143,41945.0
2021-08-03 11:00:00,166.81,167.06,166.52,166.82,32192.0,155.3143,155.5471,155.0443,155.3236,32192.0
2021-08-03 11:10:00,166.79,167.06,166.56,166.8,34484.0,155.2957,155.5471,155.0815,155.305,34484.0
2021-08-03 11:20:00,166.87,167.33,166.87,167.33,19947.0,155.3702,155.7985,155.3702,155.7985,19947.0
2021-08-03 11:30:00,167.33,167.67,167.33,167.6,14319.0,155.7985,156.115,155.7985,156.0499,14319.0
2021-08-03 11:40:00,167.6,168.46,167.6,168.39,25626.0,156.0499,156.8506,156.0499,156.7854,25626.0
2021-08-03 11:50:00,168.51,168.7,168.34,168.5,19990.0,156.8972,157.0741,156.7389,156.8879,19990.0
2021-08-03 12:00:00,168.51,168.56,168.31,168.42,27228.0,156.8972,156.9437,156.7109,156.8134,27228.0
2021-08-03 12:10:00,168.4,168.4,168.12,168.16,13229.0,156.7947,156.7947,156.534,156.5713,13229.0
2021-08-03 12:20:00,168.17,168.28,168.11,168.11,8449.0,156.5806,156.683,156.5247,156.5247,8449.0
2021-08-03 12:30:00,168.15,168.39,168.02,168.15,24362.0,156.562,156.7854,156.4409,156.562,24362.0
2021-08-03 12:40:00,168.17,168.22,167.88,167.91,34929.0,156.5806,156.6271,156.3106,156.3385,34929.0
2021-08-03 12:50:00,167.9,168.39,167.87,168.38,53724.0,156.3292,156.7854,156.3013,156.7761,53724.0
2021-08-03 13:00:00,168.36,168.83,168.35,168.68,102472.0,156.7575,157.1951,156.7482,157.0554,102472.0
2021-08-03 13:10:00,168.68,168.96,168.16,168.2,99620.0,157.0554,157.3161,156.5713,156.6085,99620.0
2021-08-03 13:20:00,168.26,168.26,167.8,167.96,49682.0,156.6644,156.6644,156.2361,156.3851,49682.0
2021-08-03 13:30:00,167.99,168.47,167.99,168.24,51856.0,156.413,156.8599,156.413,156.6458,51856.0
2021-08-03 13:40:00,168.25,168.34,168.01,168.24,29096.0,156.6551,156.7389,156.4316,156.6458,29096.0
2021-08-03 13:50:00,168.21,168.51,168.1,168.3,44553.0,156.6178,156.8972,156.5154,156.7016,44553.0
2021-08-03 14:00:00,168.29,168.56,167.94,168.54,65265.0,156.6923,156.9437,156.3664,156.9251,65265.0
2021-08-03 14:10:00,168.54,168.74,168.28,168.37,58795.0,156.9251,157.1113,156.683,156.7668,58795.0
2021-08-03 14:20:00,168.41,168.49,168.21,168.36,35527.0,156.8041,156.8785,156.6178,156.7575,35527.0
2021-08-03 14:30:00,168.38,168.55,168.34,168.42,37889.0,156.7761,156.9344,156.7389,156.8134,37889.0
2021-08-03 14:40:00,168.44,168.61,168.33,168.33,44758.0,156.832,156.9903,156.7296,156.7296,44758.0
2021-08-03 14:50:00,168.37,168.72,168.37,168.71,35108.0,156.7668,157.0927,156.7668,157.0834,35108.0
2021-08-03 15:00:00,168.69,168.91,168.5,168.53,60170.0,157.0648,157.2696,156.8879,156.9158,60170.0
2021-08-03 15:10:00,168.53,168.53,168.25,168.34,35554.0,156.9158,156.9158,156.6551,156.7389,35554.0
2021-08-03 15:20:00,168.34,168.62,168.31,168.57,58777.0,156.7389,156.9996,156.7109,156.953,58777.0
2021-08-03 15:30:00,168.54,169.02,168.41,168.46,90358.0,156.9251,157.372,156.8041,156.8506,90358.0
2021-08-03 15:40:00,168.46,168.47,168.13,168.25,61613.0,156.8506,156.8599,156.5433,156.6551,61613.0
2021-08-03 15:50:00,168.26,168.79,168.24,168.58,186810.0,156.6644,157.1579,156.6458,156.9623,186810.0
2021-08-04 09:30:00,169.0,169.87,168.6,169.76,71547.0,157.3534,158.1634,156.981,158.061,71547.0
2021-08-04 09:40:00,169.79,170.66,169.54,170.51,150897.0,158.089,158.899,157.8562,158.7593,150897.0
2021-08-04 09:50:00,170.57,172.77,170.3,172.69,470391.0,158.8152,160.8636,158.5638,160.7891,470391.0
2021-08-04 10:00:00,172.56,175.12,172.03,175.0,680424.0,160.6681,163.0516,160.1746,162.9399,680424.0
2021-08-04 10:10:00,175.02,175.25,173.4,174.3,445259.0,162.9585,163.1727,161.4502,162.2881,445259.0
2021-08-04 10:20:00,174.3,174.53,173.49,173.81,244545.0,162.2881,162.5023,161.534,161.8319,244545.0
2021-08-04 10:30:00,173.82,173.85,172.4,172.55,275481.0,161.8412,161.8692,160.5191,160.6587,275481.0
2021-08-04 10:40:00,172.55,172.65,171.76,171.99,387969.0,160.6587,160.7519,159.9232,160.1373,387969.0
2021-08-04 10:50:00,171.99,173.08,171.71,172.75,413541.0,160.1373,161.1522,159.8766,160.845,413541.0
2021-08-04 11:00:00,172.78,172.93,172.36,172.51,175589.0,160.8729,161.0126,160.4818,160.6215,175589.0
2021-08-04 11:10:00,172.5,172.98,172.14,172.74,200333.0,160.6122,161.0591,160.277,160.8357,200333.0
2021-08-04 11:20:00,172.77,172.96,172.26,172.96,205957.0,160.8636,161.0405,160.3887,161.0405,205957.0
2021-08-04 11:30:00,172.95,173.31,172.44,172.58,169706.0,161.0312,161.3664,160.5563,160.6867,169706.0
2021-08-04 11:40:00,172.61,172.7,171.79,171.9,195366.0,160.7146,160.7984,159.9511,160.0535,195366.0
2021-08-04 11:50:00,171.86,172.37,171.72,171.86,108139.0,160.0163,160.4912,159.8859,160.0163,108139.0
2021-08-04 12:00:00,171.88,172.0,171.31,171.81,127081.0,160.0349,160.1466,159.5042,159.9697,127081.0
2021-08-04 12:10:00,171.79,171.92,171.35,171.38,86997.0,159.9511,160.0722,159.5414,159.5694,86997.0
2021-08-04 12:20:00,171.4,172.23,171.32,172.01,69595.0,159.588,160.3608,159.5135,160.156,69595.0
2021-08-04 12:30:00,172.0,172.9,172.0,172.83,44584.0,160.1466,160.9846,160.1466,160.9194,44584.0
2021-08-04 12:40:00,172.85,172.88,172.19,172.21,96416.0,160.9381,160.966,160.3236,160.3422,96416.0
2021-08-04 12:50:00,172.25,173.37,172.19,173.26,81229.0,160.3794,161.4222,160.3236,161.3198,81229.0
2021-08-04 13:00:00,173.22,173.74,173.1,173.63,96619.0,161.2826,161.7667,161.1708,161.6643,96619.0
2021-08-04 13:10:00,173.65,173.81,173.37,173.69,75095.0,161.6829,161.8319,161.4222,161.7202,75095.0
2021-08-04 13:20:00,173.69,173.78,173.15,173.38,70774.0,161.7202,161.804,161.2174,161.4315,70774.0
2021-08-04 13:30:00,173.4,173.57,173.13,173.25,96796.0,161.4502,161.6085,161.1988,161.3105,96796.0
2021-08-04 13:40:00,173.28,173.53,173.16,173.46,93663.0,161.3384,161.5712,161.2267,161.506,93663.0
2021-08-04 13:50:00,173.45,173.8,173.32,173.56,103553.0,161.4967,161.8226,161.3757,161.5991,103553.0
2021-08-04 14:00:00,173.57,173.59,173.2,173.31,94006.0,161.6085,161.6271,161.264,161.3664,94006.0
2021-08-04 14:10:00,173.31,173.9,173.28,173.64,57562.0,161.3664,161.9157,161.3384,161.6736,57562.0
2021-08-04 14:20:00,173.65,173.86,173.39,173.41,74381.0,161.6829,161.8785,161.4409,161.4595,74381.0
2021-08-04 14:30:00,173.42,173.97,173.39,173.79,57947.0,161.4688,161.9809,161.4409,161.8133,57947.0
2021-08-04 14:40:00,173.78,173.92,173.18,173.41,52337.0,161.804,161.9343,161.2453,161.4595,52337.0
2021-08-04 14:50:00,173.39,173.62,173.18,173.5,60332.0,161.4409,161.655,161.2453,161.5433,60332.0
2021-08-04 15:00:00,173.54,173.61,173.08,173.08,88426.0,161.5805,161.6457,161.1522,161.1522,88426.0
2021-08-04 15:10:00,173.08,173.22,172.88,172.9,76320.0,161.1522,161.2826,160.966,160.9846,76320.0
2021-08-04 15:20:00,172.91,173.03,172.63,172.64,62674.0,160.9939,161.1057,160.7332,160.7425,62674.0
2021-08-04 15:30:00,172.63,172.67,172.14,172.19,150653.0,160.7332,160.7705,160.277,160.3236,150653.0
2021-08-04 15:40:00,172.19,172.79,172.09,172.44,148566.0,160.3236,160.8822,160.2304,160.5563,148566.0
2021-08-04 15:50:00,172.44,172.78,172.38,172.58,326033.0,160.5563,160.8729,160.5005,160.6867,326033.0
2021-08-05 09:30:00,174.03,174.03,171.86,172.44,79285.0,162.0368,162.0368,160.0163,160.5563,79285.0
2021-08-05 09:40:00,172.42,172.6,171.69,171.98,50174.0,160.5377,160.7053,159.858,160.128,50174.0
2021-08-05 09:50:00,172.02,172.25,171.41,171.61,40773.0,160.1653,160.3794,159.5973,159.7835,40773.0
2021-08-05 10:00:00,171.61,171.8,170.66,170.87,183639.0,159.7835,159.9604,158.899,159.0945,183639.0
2021-08-05 10:10:00,170.86,170.88,169.65,169.78,117813.0,159.0852,159.1038,157.9586,158.0796,117813.0
2021-08-05 10:20:00,169.79,169.79,168.83,168.98,149603.0,158.089,158.089,157.1951,157.3348,149603.0
2021-08-05 10:30:00,168.95,169.61,168.93,169.37,100201.0,157.3068,157.9214,157.2882,157.6979,100201.0
2021-08-05 10:40:00,169.3,169.82,169.26,169.71,55512.0,157.6327,158.1169,157.5955,158.0145,55512.0
2021-08-05 10:50:00,169.77,170.25,169.74,170.07,39538.0,158.0703,158.5172,158.0424,158.3497,39538.0
2021-08-05 11:00:00,170.12,170.38,169.94,170.18,46397.0,158.3962,158.6383,158.2286,158.4521,46397.0
2021-08-05 11:10:00,170.13,170.66,170.12,170.42,62320.0,158.4055,158.899,158.3962,158.6755,62320.0
2021-08-05 11:20:00,170.43,170.8,170.33,170.71,40745.0,158.6848,159.0293,158.5917,158.9455,40745.0
2021-08-05 11:30:00,170.69,170.9,170.42,170.5,32484.0,158.9269,159.1225,158.6755,158.75,32484.0
2021-08-05 11:40:00,170.5,170.53,170.28,170.31,47455.0,158.75,158.778,158.5452,158.5731,47455.0
2021-08-05 11:50:00,170.32,170.38,169.86,169.9,26839.0,158.5824,158.6383,158.1541,158.1914,26839.0
2021-08-05 12:00:00,169.9,170.0,169.48,169.82,23805.0,158.1914,158.2845,157.8003,158.1169,23805.0
2021-08-05 12:10:00,169.82,170.45,169.82,170.38,35824.0,158.1169,158.7035,158.1169,158.6383,35824.0
2021-08-05 12:20:00,170.39,170.39,170.1,170.28,23841.0,158.6476,158.6476,158.3776,158.5452,23841.0
2021-08-05 12:30:00,170.28,170.39,169.83,169.89,19485.0,158.5452,158.6476,158.1262,158.1821,19485.0
2021-08-05 12:40:00,169.88,169.89,169.53,169.59,16092.0,158.1727,158.1821,157.8469,157.9027,16092.0
2021-08-05 12:50:00,169.58,169.61,169.39,169.43,19697.0,157.8934,157.9214,157.7165,157.7538,19697.0
2021-08-05 13:00:00,169.43,169.63,169.42,169.49,14703.0,157.7538,157.94,157.7444,157.8096,14703.0
2021-08-05 13:10:00,169.5,169.57,169.22,169.42,33614.0,157.8189,157.8841,157.5582,157.7444,33614.0
2021-08-05 13:20:00,169.42,169.79,169.38,169.7,20933.0,157.7444,158.089,157.7072,158.0052,20933.0
2021-08-05 13:30:00,169.68,169.78,169.49,169.76,18904.0,157.9865,158.0796,157.8096,158.061,18904.0
2021-08-05 13:40:00,169.72,169.75,169.58,169.63,8359.0,158.0238,158.0517,157.8934,157.94,8359.0
2021-08-05 13:50:00,169.59,169.82,169.56,169.73,29627.0,157.9027,158.1169,157.8748,158.0331,29627.0
2021-08-05 14:00:00,169.69,169.83,169.6,169.69,12952.0,157.9958,158.1262,157.912,157.9958,12952.0
2021-08-05 14:10:00,169.71,169.73,169.29,169.36,23721.0,158.0145,158.0331,157.6234,157.6886,23721.0
2021-08-05 14:20:00,169.37,169.53,169.21,169.46,20290.0,157.6979,157.8469,157.5489,157.7817,20290.0
2021-08-05 14:30:00,169.44,169.58,169.3,169.43,17815.0,157.7631,157.8934,157.6327,157.7538,17815.0
2021-08-05 14:40:00,169.46,169.53,169.34,169.39,19023.0,157.7817,157.8469,157.67,157.7165,19023.0
2021-08-05 14:50:00,169.4,169.53,169.33,169.41,20151.0,157.7258,157.8469,157.6607,157.7351,20151.0
2021-08-05 15:00:00,169.39,169.64,169.38,169.58,20075.0,157.7165,157.9493,157.7072,157.8934,20075.0
2021-08-05 15:10:00,169.58,169.66,169.49,169.54,21295.0,157.8934,157.9679,157.8096,157.8562,21295.0
2021-08-05 15:20:00,169.55,169.61,169.41,169.58,27762.0,157.8655,157.9214,157.7351,157.8934,27762.0
2021-08-05 15:30:00,169.53,169.6,169.24,169.36,97867.0,157.8469,157.912,157.5769,157.6886,97867.0
2021-08-05 15:40:00,169.34,169.34,168.98,169.08,62226.0,157.67,157.67,157.3348,157.4279,62226.0
2021-08-05 15:50:00,169.08,169.98,169.07,169.94,178612.0,157.4279,158.2659,157.4186,158.2286,178612.0
2021-08-06 09:30:00,168.83,169.83,168.37,169.83,53994.0,157.1951,158.1262,156.7668,158.1262,53994.0
2021-08-06 09:40:00,169.77,169.85,168.87,169.51,85718.0,158.0703,158.1448,157.2324,157.8282,85718.0
2021-08-06 09:50:00,169.52,170.44,169.43,169.67,177076.0,157.8376,158.6942,157.7538,157.9772,177076.0
2021-08-06 10:00:00,169.7,170.69,169.69,170.37,45701.0,158.0052,158.9269,157.9958,158.629,45701.0
2021-08-06 10:10:00,170.38,171.07,170.27,170.92,79637.0,158.6383,159.2807,158.5359,159.1411,79637.0
2021-08-06 10:20:00,170.95,171.0,170.55,170.71,29907.0,159.169,159.2156,158.7966,158.9455,29907.0
2021-08-06 10:30:00,170.66,171.04,170.55,170.67,24042.0,158.899,159.2528,158.7966,158.9083,24042.0
2021-08-06 10:40:00,170.68,170.93,170.5,170.74,27037.0,158.9176,159.1504,158.75,158.9735,27037.0
2021-08-06 10:50:00,170.71,171.04,170.54,170.91,28273.0,158.9455,159.2528,158.7873,159.1318,28273.0
2021-08-06 11:00:00,170.93,171.35,170.57,170.7,33925.0,159.1504,159.5414,158.8152,158.9362,33925.0
2021-08-06 11:10:00,170.69,171.28,170.31,171.28,41352.0,158.9269,159.4763,158.5731,159.4763,41352.0
2021-08-06 11:20:00,171.33,171.89,171.32,171.71,46998.0,159.5228,160.0442,159.5135,159.8766,46998.0
2021-08-06 11:30:00,171.72,171.73,171.33,171.4,25041.0,159.8859,159.8953,159.5228,159.588,25041.0
2021-08-06 11:40:00,171.38,171.52,171.22,171.42,15439.0,159.5694,159.6997,159.4204,159.6066,15439.0
2021-08-06 11:50:00,171.46,171.54,171.24,171.5,12464.0,159.6439,159.7183,159.439,159.6811,12464.0
2021-08-06 12:00:00,171.51,171.52,171.17,171.2,45509.0,159.6904,159.6997,159.3738,159.4018,45509.0
2021-08-06 12:10:00,171.21,171.46,171.15,171.46,42047.0,159.4111,159.6439,159.3552,159.6439,42047.0
2021-08-06 12:20:00,171.55,171.72,171.5,171.56,16671.0,159.7277,159.8859,159.6811,159.737,16671.0
2021-08-06 12:30:00,171.53,171.61,171.23,171.24,33454.0,159.709,159.7835,159.4297,159.439,33454.0
2021-08-06 12:40:00,171.21,171.4,171.03,171.1,12483.0,159.4111,159.588,159.2435,159.3087,12483.0
2021-08-06 12:50:00,171.16,171.46,171.1,171.45,12138.0,159.3645,159.6439,159.3087,159.6346,12138.0
2021-08-06 13:00:00,171.44,171.74,171.4,171.54,20300.0,159.6252,159.9046,159.588,159.7183,20300.0
2021-08-06 13:10:00,171.54,171.58,171.28,171.33,9150.0,159.7183,159.7556,159.4763,159.5228,9150.0
2021-08-06 13:20:00,171.3,171.32,170.97,170.98,15738.0,159.4949,159.5135,159.1876,159.1969,15738.0
2021-08-06 13:30:00,170.97,171.42,170.94,171.35,36572.0,159.1876,159.6066,159.1597,159.5414,36572.0
2021-08-06 13:40:00,171.36,171.42,171.26,171.26,29579.0,159.5508,159.6066,159.4576,159.4576,29579.0
2021-08-06 13:50:00,171.31,171.31,170.92,171.18,31403.0,159.5042,159.5042,159.1411,159.3832,31403.0
2021-08-06 14:00:00,171.19,171.37,171.13,171.22,18445.0,159.3925,159.5601,159.3366,159.4204,18445.0
2021-08-06 14:10:00,171.23,171.36,171.15,171.36,17464.0,159.4297,159.5508,159.3552,159.5508,17464.0
2021-08-06 14:20:00,171.34,171.43,171.25,171.39,13167.0,159.5321,159.6159,159.4483,159.5787,13167.0
2021-08-06 14:30:00,171.4,171.41,171.19,171.22,12848.0,159.588,159.5973,159.3925,159.4204,12848.0
2021-08-06 14:40:00,171.22,171.23,171.08,171.18,16121.0,159.4204,159.4297,159.2901,159.3832,16121.0
2021-08-06 14:50:00,171.13,171.31,171.08,171.25,31503.0,159.3366,159.5042,159.2901,159.4483,31503.0
2021-08-06 15:00:00,171.23,171.38,171.13,171.38,15115.0,159.4297,159.5694,159.3366,159.5694,15115.0
2021-08-06 15:10:00,171.39,171.56,171.35,171.48,18727.0,159.5787,159.737,159.5414,159.6625,18727.0
2021-08-06 15:20:00,171.47,171.54,171.36,171.38,36781.0,159.6532,159.7183,159.5508,159.5694,36781.0
2021-08-06 15:30:00,171.39,171.6,171.38,171.44,26943.0,159.5787,159.7742,159.5694,159.6252,26943.0
2021-08-06 15:40:00,171.45,171.56,171.27,171.27,36987.0,159.6346,159.737,159.467,159.467,36987.0
2021-08-06 15:50:00,171.19,171.23,170.9,171.16,188139.0,159.3925,159.4297,159.1225,159.3645,188139.0
2021-08-09 09:30:00,171.05,171.31,169.86,169.87,36807.0,159.2621,159.5042,158.1541,158.1634,36807.0
2021-08-09 09:40:00,169.84,170.14,169.38,169.94,18220.0,158.1355,158.4148,157.7072,158.2286,18220.0
2021-08-09 09:50:00,170.02,170.25,169.49,170.18,25045.0,158.3031,158.5172,157.8096,158.4521,25045.0
2021-08-09 10:00:00,170.14,170.52,169.85,169.88,20631.0,158.4148,158.7686,158.1448,158.1727,20631.0
2021-08-09 10:10:00,169.93,170.77,169.92,170.71,45714.0,158.2193,159.0014,158.21,158.9455,45714.0
2021-08-09 10:20:00,170.74,171.24,170.72,171.16,32698.0,158.9735,159.439,158.9549,159.3645,32698.0
2021-08-09 10:30:00,171.19,171.37,171.02,171.13,21783.0,159.3925,159.5601,159.2342,159.3366,21783.0
2021-08-09 10:40:00,171.2,171.47,171.1,171.18,36490.0,159.4018,159.6532,159.3087,159.3832,36490.0
2021-08-09 10:50:00,171.14,171.17,170.81,170.92,30048.0,159.3459,159.3738,159.0387,159.1411,30048.0
2021-08-09 11:00:00,170.93,171.1,170.67,170.82,27641.0,159.1504,159.3087,158.9083,159.048,27641.0
2021-08-09 11:10:00,170.83,171.18,170.51,171.17,33111.0,159.0573,159.3832,158.7593,159.3738,33111.0
2021-08-09 11:20:00,171.14,171.19,170.8,171.12,26463.0,159.3459,159.3925,159.0293,159.3273,26463.0
2021-08-09 11:30:00,171.14,171.27,171.03,171.17,16042.0,159.3459,159.467,159.2435,159.3738,16042.0
2021-08-09 11:40:00,171.18,171.6,171.17,171.54,35028.0,159.3832,159.7742,159.3738,159.7183,35028.0
2021-08-09 11:50:00,171.59,172.48,171.49,172.48,98550.0,159.7649,160.5936,159.6718,160.5936,98550.0
2021-08-09 12:00:00,172.5,172.53,172.23,172.41,27638.0,160.6122,160.6401,160.3608,160.5284,27638.0
2021-08-09 12:10:00,172.42,172.53,172.28,172.36,26386.0,160.5377,160.6401,160.4074,160.4818,26386.0
2021-08-09 12:20:00,172.34,172.36,172.12,172.14,22690.0,160.4632,160.4818,160.2584,160.277,22690.0
2021-08-09 12:30:00,172.16,172.24,171.98,172.09,14472.0,160.2956,160.3701,160.128,160.2304,14472.0
2021-08-09 12:40:00,172.05,172.1,171.83,171.85,14857.0,160.1932,160.2398,159.9884,160.007,14857.0
2021-08-09 12:50:00,171.83,172.11,171.83,172.11,16818.0,159.9884,160.2491,159.9884,160.2491,16818.0
2021-08-09 13:00:00,172.08,172.28,171.94,172.23,18956.0,160.2211,160.4074,160.0908,160.3608,18956.0
2021-08-09 13:10:00,172.23,172.24,171.98,172.09,28465.0,160.3608,160.3701,160.128,160.2304,28465.0
2021-08-09 13:20:00,172.1,172.19,171.99,172.16,18277.0,160.2398,160.3236,160.1373,160.2956,18277.0
2021-08-09 13:30:00,172.14,172.25,171.97,172.22,17932.0,160.277,160.3794,160.1187,160.3515,17932.0
2021-08-09 13:40:00,172.22,172.4,172.15,172.21,18128.0,160.3515,160.5191,160.2863,160.3422,18128.0
2021-08-09 13:50:00,172.22,172.27,172.0,172.09,15206.0,160.3515,160.398,160.1466,160.2304,15206.0
2021-08-09 14:00:00,172.09,172.11,171.86,171.86,20776.0,160.2304,160.2491,160.0163,160.0163,20776.0
2021-08-09 14:10:00,171.85,171.85,171.7,171.76,30162.0,160.007,160.007,159.8673,159.9232,30162.0
2021-08-09 14:20:00,171.76,172.14,171.74,172.14,56947.0,159.9232,160.277,159.9046,160.277,56947.0
2021-08-09 14:30:00,172.17,172.41,172.11,172.29,28713.0,160.3049,160.5284,160.2491,160.4167,28713.0
2021-08-09 14:40:00,172.28,172.29,171.78,171.83,26993.0,160.4074,160.4167,159.9418,159.9884,26993.0
2021-08-09 14:50:00,171.84,171.9,171.76,171.87,17726.0,159.9977,160.0535,159.9232,160.0256,17726.0
2021-08-09 15:00:00,171.84,171.86,171.54,171.54,16410.0,159.9977,160.0163,159.7183,159.7183,16410.0
2021-08-09 15:10:00,171.55,171.59,171.38,171.53,20179.0,159.7277,159.7649,159.5694,159.709,20179.0
2021-08-09 15:20:00,171.54,171.76,171.54,171.73,30536.0,159.7183,159.9232,159.7183,159.8953,30536.0
2021-08-09 15:30:00,171.74,171.87,171.72,171.79,26478.0,159.9046,160.0256,159.8859,159.9511,26478.0
2021-08-09 15:40:00,171.8,172.0,171.66,171.83,61122.0,159.9604,160.1466,159.8301,159.9884,61122.0
2021-08-09 15:50:00,171.8,171.8,171.26,171.31,117923.0,159.9604,159.9604,159.4576,159.5042,117923.0
2021-08-10 09:30:00,171.46,171.46,170.97,171.03,31351.0,159.6439,159.6439,159.1876,159.2435,31351.0
2021-08-10 09:40:00,171.06,171.06,170.65,170.87,23115.0,159.2714,159.2714,158.8897,159.0945,23115.0
2021-08-10 09:50:00,170.89,171.22,170.82,170.82,7334.0,159.1131,159.4204,159.048,159.048,7334.0
2021-08-10 10:00:00,170.8,170.8,170.36,170.36,24191.0,159.0293,159.0293,158.6197,158.6197,24191.0
2021-08-10 10:10:00,170.38,170.68,170.22,170.44,31220.0,158.6383,158.9176,158.4893,158.6942,31220.0
2021-08-10 10:20:00,170.45,170.5,169.93,170.0,26308.0,158.7035,158.75,158.2193,158.2845,26308.0
2021-08-10 10:30:00,170.01,170.02,169.1,169.58,33957.0,158.2938,158.3031,157.4465,157.8934,33957.0
2021-08-10 10:40:00,169.55,170.0,169.0,169.91,29255.0,157.8655,158.2845,157.3534,158.2007,29255.0
2021-08-10 10:50:00,169.91,169.94,169.63,169.89,19809.0,158.2007,158.2286,157.94,158.1821,19809.0
2021-08-10 11:00:00,169.89,170.0,169.65,169.8,21506.0,158.1821,158.2845,157.9586,158.0983,21506.0
2021-08-10 11:10:00,169.75,169.93,169.53,169.55,13552.0,158.0517,158.2193,157.8469,157.8655,13552.0
2021-08-10 11:20:00,169.53,170.23,169.53,170.12,13172.0,157.8469,158.4986,157.8469,158.3962,13172.0
2021-08-10 11:30:00,170.1,170.21,169.98,170.2,7901.0,158.3776,158.48,158.2659,158.4707,7901.0
2021-08-10 11:40:00,170.24,170.35,170.08,170.32,16175.0,158.5079,158.6104,158.359,158.5824,16175.0
2021-08-10 11:50:00,170.31,170.52,170.25,170.25,19728.0,158.5731,158.7686,158.5172,158.5172,19728.0
2021-08-10 12:00:00,170.25,170.91,170.25,170.89,23584.0,158.5172,159.1318,158.5172,159.1131,23584.0
2021-08-10 12:10:00,170.85,171.05,170.81,170.88,30472.0,159.0759,159.2621,159.0387,159.1038,30472.0
2021-08-10 12:20:00,170.87,171.15,170.8,170.82,10615.0,159.0945,159.3552,159.0293,159.048,10615.0
2021-08-10 12:30:00,170.81,170.86,170.5,170.74,19221.0,159.0387,159.0852,158.75,158.9735,19221.0
2021-08-10 12:40:00,170.71,170.98,170.59,170.98,22750.0,158.9455,159.1969,158.8338,159.1969,22750.0
2021-08-10 12:50:00,170.98,170.98,170.68,170.68,12796.0,159.1969,159.1969,158.9176,158.9176,12796.0
2021-08-10 13:00:00,170.68,170.81,170.58,170.78,25911.0,158.9176,159.0387,158.8245,159.0107,25911.0
2021-08-10 13:10:00,170.74,170.98,170.67,170.92,8725.0,158.9735,159.1969,158.9083,159.1411,8725.0
2021-08-10 13:20:00,170.84,171.15,170.75,171.06,21312.0,159.0666,159.3552,158.9828,159.2714,21312.0
2021-08-10 13:30:00,171.06,171.2,170.98,171.0,9252.0,159.2714,159.4018,159.1969,159.2156,9252.0
2021-08-10 13:40:00,170.96,170.99,170.36,170.59,22627.0,159.1783,159.2063,158.6197,158.8338,22627.0
2021-08-10 13:50:00,170.56,170.86,170.51,170.83,6021.0,158.8059,159.0852,158.7593,159.0573,6021.0
2021-08-10 14:00:00,170.85,171.03,170.6,170.72,15925.0,159.0759,159.2435,158.8431,158.9549,15925.0
2021-08-10 14:10:00,170.69,170.79,170.55,170.76,14492.0,158.9269,159.02,158.7966,158.9921,14492.0
2021-08-10 14:20:00,170.74,171.09,170.7,171.08,6250.0,158.9735,159.2994,158.9362,159.2901,6250.0
2021-08-10 14:30:00,171.07,171.42,171.07,171.4,16533.0,159.2807,159.6066,159.2807,159.588,16533.0
2021-08-10 14:40:00,171.39,171.39,171.16,171.27,15364.0,159.5787,159.5787,159.3645,159.467,15364.0
2021-08-10 14:50:00,171.27,171.47,171.25,171.41,12894.0,159.467,159.6532,159.4483,159.5973,12894.0
2021-08-10 15:00:00,171.43,171.43,171.22,171.41,9185.0,159.6159,159.6159,159.4204,159.5973,9185.0
2021-08-10 15:10:00,171.4,171.47,171.31,171.44,13195.0,159.588,159.6532,159.5042,159.6252,13195.0
2021-08-10 15:20:00,171.46,171.64,171.46,171.57,15638.0,159.6439,159.8115,159.6439,159.7463,15638.0
2021-08-10 15:30:00,171.59,171.59,171.39,171.53,23438.0,159.7649,159.7649,159.5787,159.709,23438.0
2021-08-10 15:40:00,171.55,171.62,171.15,171.27,35116.0,159.7277,159.7928,159.3552,159.467,35116.0
2021-08-10 15:50:00,171.26,171.37,170.88,171.06,147923.0,159.4576,159.5601,159.1038,159.2714,147923.0
2021-08-11 09:30:00,172.04,172.09,170.94,171.27,35735.0,160.1839,160.2304,159.1597,159.467,35735.0
2021-08-11 09:40:00,171.26,171.36,170.81,171.27,33749.0,159.4576,159.5508,159.0387,159.467,33749.0
2021-08-11 09:50:00,171.25,171.27,170.55,170.68,22891.0,159.4483,159.467,158.7966,158.9176,22891.0
2021-08-11 10:00:00,170.74,170.75,169.97,170.05,38951.0,158.9735,158.9828,158.2565,158.331,38951.0
2021-08-11 10:10:00,170.04,170.42,169.74,169.74,31408.0,158.3217,158.6755,158.0424,158.0424,31408.0
2021-08-11 10:20:00,169.77,169.85,169.36,169.6,54745.0,158.0703,158.1448,157.6886,157.912,54745.0
2021-08-11 10:30:00,169.63,169.8,169.42,169.58,31388.0,157.94,158.0983,157.7444,157.8934,31388.0
2021-08-11 10:40:00,169.54,169.94,169.5,169.81,16597.0,157.8562,158.2286,157.8189,158.1076,16597.0
2021-08-11 10:50:00,169.87,170.13,169.61,169.62,13430.0,158.1634,158.4055,157.9214,157.9307,13430.0
2021-08-11 11:00:00,169.65,169.7,169.14,169.14,20126.0,157.9586,158.0052,157.4837,157.4837,20126.0
2021-08-11 11:10:00,169.24,169.43,168.68,168.96,27937.0,157.5769,157.7538,157.0554,157.3161,27937.0
2021-08-11 11:20:00,169.01,169.44,168.99,169.4,22667.0,157.3627,157.7631,157.3441,157.7258,22667.0
2021-08-11 11:30:00,169.37,169.79,169.29,169.59,20414.0,157.6979,158.089,157.6234,157.9027,20414.0
2021-08-11 11:40:00,169.62,169.92,169.5,169.5,19676.0,157.9307,158.21,157.8189,157.8189,19676.0
2021-08-11 11:50:00,169.48,169.91,169.39,169.81,14102.0,157.8003,158.2007,157.7165,158.1076,14102.0
2021-08-11 12:00:00,169.8,170.29,169.7,170.1,12790.0,158.0983,158.5545,158.0052,158.3776,12790.0
2021-08-11 12:10:00,170.14,170.29,170.02,170.21,10648.0,158.4148,158.5545,158.3031,158.48,10648.0
2021-08-11 12:20:00,170.21,170.28,169.95,170.1,12764.0,158.48,158.5452,158.2379,158.3776,12764.0
2021-08-11 12:30:00,170.08,170.43,170.03,170.43,10435.0,158.359,158.6848,158.3124,158.6848,10435.0
2021-08-11 12:40:00,170.46,170.46,170.27,170.35,9824.0,158.7128,158.7128,158.5359,158.6104,9824.0
2021-08-11 12:50:00,170.36,170.36,170.2,170.24,8360.0,158.6197,158.6197,158.4707,158.5079,8360.0
2021-08-11 13:00:00,170.26,170.58,170.2,170.57,19566.0,158.5266,158.8245,158.4707,158.8152,19566.0
2021-08-11 13:10:00,170.58,170.64,170.36,170.37,15708.0,158.8245,158.8804,158.6197,158.629,15708.0
2021-08-11 13:20:00,170.38,170.66,170.37,170.57,12254.0,158.6383,158.899,158.629,158.8152,12254.0
2021-08-11 13:30:00,170.56,170.71,170.35,170.35,19997.0,158.8059,158.9455,158.6104,158.6104,19997.0
2021-08-11 13:40:00,170.34,170.47,170.06,170.09,23787.0,158.601,158.7221,158.3403,158.3683,23787.0
2021-08-11 13:50:00,170.12,170.24,169.96,170.01,19812.0,158.3962,158.5079,158.2472,158.2938,19812.0
2021-08-11 14:00:00,170.03,170.54,169.99,170.46,19600.0,158.3124,158.7873,158.2752,158.7128,19600.0
2021-08-11 14:10:00,170.42,170.47,170.36,170.4,12384.0,158.6755,158.7221,158.6197,158.6569,12384.0
2021-08-11 14:20:00,170.41,170.49,170.29,170.49,10234.0,158.6662,158.7407,158.5545,158.7407,10234.0
2021-08-11 14:30:00,170.52,170.64,170.51,170.53,11853.0,158.7686,158.8804,158.7593,158.778,11853.0
2021-08-11 14:40:00,170.54,170.7,170.54,170.62,10631.0,158.7873,158.9362,158.7873,158.8618,10631.0
2021-08-11 14:50:00,170.61,170.76,170.55,170.68,15734.0,158.8524,158.9921,158.7966,158.9176,15734.0
2021-08-11 15:00:00,170.68,170.77,170.52,170.74,20020.0,158.9176,159.0014,158.7686,158.9735,20020.0
2021-08-11 15:10:00,170.75,170.86,170.59,170.66,20360.0,158.9828,159.0852,158.8338,158.899,20360.0
2021-08-11 15:20:00,170.66,170.76,170.59,170.73,21871.0,158.899,158.9921,158.8338,158.9642,21871.0
2021-08-11 15:30:00,170.73,170.99,170.69,170.72,39636.0,158.9642,159.2063,158.9269,158.9549,39636.0
2021-08-11 15:40:00,170.71,170.84,170.57,170.63,58886.0,158.9455,159.0666,158.8152,158.8711,58886.0
2021-08-11 15:50:00,170.6,170.85,170.39,170.45,136530.0,158.8431,159.0759,158.6476,158.7035,136530.0
2021-08-12 09:30:00,169.76,169.76,167.41,167.69,122378.0,158.061,158.061,155.873,156.1337,122378.0
2021-08-12 09:40:00,167.69,167.73,167.11,167.3,59304.0,156.1337,156.1709,155.5936,155.7705,59304.0
2021-08-12 09:50:00,167.29,167.43,166.69,166.9,34201.0,155.7612,155.8916,155.2026,155.3981,34201.0
2021-08-12 10:00:00,166.87,167.11,166.56,167.0,83917.0,155.3702,155.5936,155.0815,155.4912,83917.0
2021-08-12 10:10:00,167.05,167.67,167.05,167.59,45231.0,155.5378,156.115,155.5378,156.0406,45231.0
2021-08-12 10:20:00,167.57,168.03,167.45,167.93,18815.0,156.0219,156.4502,155.9102,156.3571,18815.0
2021-08-12 10:30:00,167.94,168.53,167.87,168.27,20983.0,156.3664,156.9158,156.3013,156.6737,20983.0
2021-08-12 10:40:00,168.3,168.38,167.86,168.32,17989.0,156.7016,156.7761,156.292,156.7203,17989.0
2021-08-12 10:50:00,168.41,168.5,168.17,168.25,30525.0,156.8041,156.8879,156.5806,156.6551,30525.0
2021-08-12 11:00:00,168.22,168.26,168.02,168.22,13404.0,156.6271,156.6644,156.4409,156.6271,13404.0
2021-08-12 11:10:00,168.2,168.8,168.1,168.72,215674.0,156.6085,157.1672,156.5154,157.0927,215674.0
2021-08-12 11:20:00,168.76,169.1,168.76,168.96,13872.0,157.1299,157.4465,157.1299,157.3161,13872.0
2021-08-12 11:30:00,168.97,169.41,168.94,169.31,13704.0,157.3255,157.7351,157.2975,157.642,13704.0
2021-08-12 11:40:00,169.3,169.6,169.23,169.55,126969.0,157.6327,157.912,157.5675,157.8655,126969.0
2021-08-12 11:50:00,169.55,169.71,169.44,169.47,17920.0,157.8655,158.0145,157.7631,157.791,17920.0
2021-08-12 12:00:00,169.43,169.46,169.18,169.3,18136.0,157.7538,157.7817,157.521,157.6327,18136.0
2021-08-12 12:10:00,169.29,169.49,169.03,169.3,29191.0,157.6234,157.8096,157.3813,157.6327,29191.0
2021-08-12 12:20:00,169.27,169.4,169.06,169.06,32721.0,157.6048,157.7258,157.4093,157.4093,32721.0
2021-08-12 12:30:00,169.07,169.14,168.94,168.97,12300.0,157.4186,157.4837,157.2975,157.3255,12300.0
2021-08-12 12:40:00,168.99,169.0,168.82,168.86,7234.0,157.3441,157.3534,157.1858,157.223,7234.0
2021-08-12 12:50:00,168.83,168.92,168.62,168.63,8111.0,157.1951,157.2789,156.9996,157.0089,8111.0
2021-08-12 13:00:00,168.67,168.77,168.53,168.74,9758.0,157.0461,157.1392,156.9158,157.1113,9758.0
2021-08-12 13:10:00,168.77,168.8,168.58,168.67,6900.0,157.1392,157.1672,156.9623,157.0461,6900.0
2021-08-12 13:20:00,168.67,168.85,168.64,168.7,9816.0,157.0461,157.2137,157.0182,157.0741,9816.0
2021-08-12 13:30:00,168.72,168.87,168.64,168.8,10565.0,157.0927,157.2324,157.0182,157.1672,10565.0
2021-08-12 13:40:00,168.8,168.81,168.42,168.44,20616.0,157.1672,157.1765,156.8134,156.832,20616.0
2021-08-12 13:50:00,168.43,168.49,168.35,168.37,26305.0,156.8227,156.8785,156.7482,156.7668,26305.0
2021-08-12 14:00:00,168.34,168.5,168.28,168.31,29921.0,156.7389,156.8879,156.683,156.7109,29921.0
2021-08-12 14:10:00,168.31,168.44,168.22,168.41,21035.0,156.7109,156.832,156.6271,156.8041,21035.0
2021-08-12 14:20:00,168.4,168.52,168.35,168.45,19527.0,156.7947,156.9065,156.7482,156.8413,19527.0
2021-08-12 14:30:00,168.44,168.88,168.41,168.79,14495.0,156.832,157.2417,156.8041,157.1579,14495.0
2021-08-12 14:40:00,168.8,169.02,168.77,168.94,17820.0,157.1672,157.372,157.1392,157.2975,17820.0
2021-08-12 14:50:00,168.95,169.05,168.87,169.0,9524.0,157.3068,157.3999,157.2324,157.3534,9524.0
2021-08-12 15:00:00,169.03,169.31,169.0,169.21,18699.0,157.3813,157.642,157.3534,157.5489,18699.0
2021-08-12 15:10:00,169.2,169.38,169.19,169.29,20486.0,157.5396,157.7072,157.5303,157.6234,20486.0
2021-08-12 15:20:00,169.31,169.38,169.2,169.28,17934.0,157.642,157.7072,157.5396,157.6141,17934.0
2021-08-12 15:30:00,169.3,169.31,169.15,169.31,19748.0,157.6327,157.642,157.4931,157.642,19748.0
2021-08-12 15:40:00,169.33,169.35,168.95,168.95,28139.0,157.6607,157.6793,157.3068,157.3068,28139.0
2021-08-12 15:50:00,168.92,169.07,168.46,168.58,172121.0,157.2789,157.4186,156.8506,156.9623,172121.0
2021-08-13 09:30:00,169.35,169.4,168.71,169.18,82759.0,157.6793,157.7258,157.0834,157.521,82759.0
2021-08-13 09:40:00,169.15,169.41,168.39,169.26,30210.0,157.4931,157.7351,156.7854,157.5955,30210.0
2021-08-13 09:50:00,169.17,169.29,168.94,169.05,17746.0,157.5117,157.6234,157.2975,157.3999,17746.0
2021-08-13 10:00:00,169.08,169.58,168.9,169.53,29666.0,157.4279,157.8934,157.2603,157.8469,29666.0
2021-08-13 10:10:00,169.64,170.04,169.41,169.85,42581.0,157.9493,158.3217,157.7351,158.1448,42581.0
2021-08-13 10:20:00,169.92,170.19,169.8,169.89,36448.0,158.21,158.4614,158.0983,158.1821,36448.0
2021-08-13 10:30:00,169.88,170.14,169.8,170.07,55287.0,158.1727,158.4148,158.0983,158.3497,55287.0
2021-08-13 10:40:00,170.08,170.52,169.96,170.47,69979.0,158.359,158.7686,158.2472,158.7221,69979.0
2021-08-13 10:50:00,170.47,170.57,170.2,170.56,29611.0,158.7221,158.8152,158.4707,158.8059,29611.0
2021-08-13 11:00:00,170.55,170.75,170.36,170.67,47256.0,158.7966,158.9828,158.6197,158.9083,47256.0
2021-08-13 11:10:00,170.67,170.72,170.39,170.61,34138.0,158.9083,158.9549,158.6476,158.8524,34138.0
2021-08-13 11:20:00,170.59,170.77,170.4,170.45,47566.0,158.8338,159.0014,158.6569,158.7035,47566.0
2021-08-13 11:30:00,170.45,170.6,170.2,170.28,17420.0,158.7035,158.8431,158.4707,158.5452,17420.0
2021-08-13 11:40:00,170.3,170.46,170.19,170.27,20249.0,158.5638,158.7128,158.4614,158.5359,20249.0
2021-08-13 11:50:00,170.23,170.37,170.12,170.18,13395.0,158.4986,158.629,158.3962,158.4521,13395.0
2021-08-13 12:00:00,170.2,170.29,170.12,170.2,13548.0,158.4707,158.5545,158.3962,158.4707,13548.0
2021-08-13 12:10:00,170.2,170.25,170.11,170.11,13634.0,158.4707,158.5172,158.3869,158.3869,13634.0
2021-08-13 12:20:00,170.12,170.12,169.8,169.92,14513.0,158.3962,158.3962,158.0983,158.21,14513.0
2021-08-13 12:30:00,169.93,169.98,169.67,169.67,21175.0,158.2193,158.2659,157.9772,157.9772,21175.0
2021-08-13 12:40:00,169.68,169.83,169.67,169.76,14126.0,157.9865,158.1262,157.9772,158.061,14126.0
2021-08-13 12:50:00,169.74,169.91,169.68,169.88,10095.0,158.0424,158.2007,157.9865,158.1727,10095.0
2021-08-13 13:00:00,169.88,169.89,169.7,169.76,12252.0,158.1727,158.1821,158.0052,158.061,12252.0
2021-08-13 13:10:00,169.77,169.9,169.76,169.84,13905.0,158.0703,158.1914,158.061,158.1355,13905.0
2021-08-13 13:20:00,169.81,169.96,169.77,169.96,14917.0,158.1076,158.2472,158.0703,158.2472,14917.0
2021-08-13 13:30:00,169.98,169.98,169.72,169.8,26907.0,158.2659,158.2659,158.0238,158.0983,26907.0
2021-08-13 13:40:00,169.81,170.02,169.81,169.94,15757.0,158.1076,158.3031,158.1076,158.2286,15757.0
2021-08-13 13:50:00,169.94,169.99,169.85,169.96,13897.0,158.2286,158.2752,158.1448,158.2472,13897.0
2021-08-13 14:00:00,169.99,170.0,169.8,169.87,36941.0,158.2752,158.2845,158.0983,158.1634,36941.0
2021-08-13 14:10:00,169.87,169.91,169.51,169.63,24368.0,158.1634,158.2007,157.8282,157.94,24368.0
2021-08-13 14:20:00,169.62,169.74,169.42,169.72,19770.0,157.9307,158.0424,157.7444,158.0238,19770.0
2021-08-13 14:30:00,169.73,169.76,169.57,169.63,21400.0,158.0331,158.061,157.8841,157.94,21400.0
2021-08-13 14:40:00,169.64,169.87,169.56,169.81,22463.0,157.9493,158.1634,157.8748,158.1076,22463.0
2021-08-13 14:50:00,169.82,169.9,169.66,169.68,20694.0,158.1169,158.1914,157.9679,157.9865,20694.0
2021-08-13 15:00:00,169.69,169.76,169.53,169.57,15247.0,157.9958,158.061,157.8469,157.8841,15247.0
2021-08-13 15:10:00,169.57,169.81,169.57,169.72,14795.0,157.8841,158.1076,157.8841,158.0238,14795.0
2021-08-13 15:20:00,169.71,169.82,169.61,169.75,21757.0,158.0145,158.1169,157.9214,158.0517,21757.0
2021-08-13 15:30:00,169.74,169.98,169.58,169.86,32451.0,158.0424,158.2659,157.8934,158.1541,32451.0
2021-08-13 15:40:00,169.86,169.94,169.77,169.89,43199.0,158.1541,158.2286,158.0703,158.1821,43199.0
2021-08-13 15:50:00,169.9,170.1,169.6,170.1,150562.0,158.1914,158.3776,157.912,158.3776,150562.0
2021-08-16 09:30:00,169.84,170.46,169.47,170.34,37694.0,158.1355,158.7128,157.791,158.601,37694.0
2021-08-16 09:40:00,170.39,170.45,169.89,170.2,38459.0,158.6476,158.7035,158.1821,158.4707,38459.0
2021-08-16 09:50:00,170.25,170.75,169.96,169.96,35663.0,158.5172,158.9828,158.2472,158.2472,35663.0
2021-08-16 10:00:00,169.97,170.6,169.8,170.5,28643.0,158.2565,158.8431,158.0983,158.75,28643.0
2021-08-16 10:10:00,170.49,171.17,169.93,169.94,47077.0,158.7407,159.3738,158.2193,158.2286,47077.0
2021-08-16 10:20:00,169.97,170.59,169.88,170.59,31546.0,158.2565,158.8338,158.1727,158.8338,31546.0
2021-08-16 10:30:00,170.54,170.99,170.36,170.86,20652.0,158.7873,159.2063,158.6197,159.0852,20652.0
2021-08-16 10:40:00,170.88,171.02,170.63,170.87,25796.0,159.1038,159.2342,158.8711,159.0945,25796.0
2021-08-16 10:50:00,170.87,170.9,170.49,170.62,37833.0,159.0945,159.1225,158.7407,158.8618,37833.0
2021-08-16 11:00:00,170.6,170.95,170.54,170.83,24634.0,158.8431,159.169,158.7873,159.0573,24634.0
2021-08-16 11:10:00,170.83,171.52,170.56,170.97,62098.0,159.0573,159.6997,158.8059,159.1876,62098.0
2021-08-16 11:20:00,170.96,171.06,170.84,170.93,20902.0,159.1783,159.2714,159.0666,159.1504,20902.0
2021-08-16 11:30:00,170.96,171.22,170.85,171.2,19815.0,159.1783,159.4204,159.0759,159.4018,19815.0
2021-08-16 11:40:00,171.21,171.5,171.19,171.5,23209.0,159.4111,159.6811,159.3925,159.6811,23209.0
2021-08-16 11:50:00,171.54,171.56,170.93,170.94,16173.0,159.7183,159.737,159.1504,159.1597,16173.0
2021-08-16 12:00:00,170.91,171.02,170.85,170.87,13048.0,159.1318,159.2342,159.0759,159.0945,13048.0
2021-08-16 12:10:00,170.88,171.17,170.87,171.11,9646.0,159.1038,159.3738,159.0945,159.318,9646.0
2021-08-16 12:20:00,171.02,171.16,170.91,170.91,19589.0,159.2342,159.3645,159.1318,159.1318,19589.0
2021-08-16 12:30:00,170.81,170.88,170.71,170.72,9427.0,159.0387,159.1038,158.9455,158.9549,9427.0
2021-08-16 12:40:00,170.71,170.8,170.61,170.8,17420.0,158.9455,159.0293,158.8524,159.0293,17420.0
2021-08-16 12:50:00,170.82,170.97,170.76,170.95,15759.0,159.048,159.1876,158.9921,159.169,15759.0
2021-08-16 13:00:00,170.96,171.08,170.87,171.02,9810.0,159.1783,159.2901,159.0945,159.2342,9810.0
2021-08-16 13:10:00,171.01,171.02,170.83,170.84,22534.0,159.2249,159.2342,159.0573,159.0666,22534.0
2021-08-16 13:20:00,170.85,170.96,170.78,170.81,29007.0,159.0759,159.1783,159.0107,159.0387,29007.0
2021-08-16 13:30:00,170.82,171.09,170.82,170.98,13413.0,159.048,159.2994,159.048,159.1969,13413.0
2021-08-16 13:40:00,170.97,171.12,170.8,170.82,19145.0,159.1876,159.3273,159.0293,159.048,19145.0
2021-08-16 13:50:00,170.86,171.02,170.85,170.98,9727.0,159.0852,159.2342,159.0759,159.1969,9727.0
2021-08-16 14:00:00,171.0,171.0,170.89,170.98,11333.0,159.2156,159.2156,159.1131,159.1969,11333.0
2021-08-16 14:10:00,171.0,171.1,170.93,170.96,13327.0,159.2156,159.3087,159.1504,159.1783,13327.0
2021-08-16 14:20:00,170.93,170.96,170.79,170.89,14604.0,159.1504,159.1783,159.02,159.1131,14604.0
2021-08-16 14:30:00,170.9,171.03,170.84,170.93,26961.0,159.1225,159.2435,159.0666,159.1504,26961.0
2021-08-16 14:40:00,170.94,171.08,170.9,171.07,12778.0,159.1597,159.2901,159.1225,159.2807,12778.0
2021-08-16 14:50:00,171.11,171.15,170.87,170.88,8321.0,159.318,159.3552,159.0945,159.1038,8321.0
2021-08-16 15:00:00,170.89,171.0,170.66,170.68,25203.0,159.1131,159.2156,158.899,158.9176,25203.0
2021-08-16 15:10:00,170.71,170.79,170.64,170.69,29086.0,158.9455,159.02,158.8804,158.9269,29086.0
2021-08-16 15:20:00,170.71,170.79,170.66,170.75,14166.0,158.9455,159.02,158.899,158.9828,14166.0
2021-08-16 15:30:00,170.76,170.81,170.48,170.51,24367.0,158.9921,159.0387,158.7314,158.7593,24367.0
2021-08-16 15:40:00,170.55,170.69,170.51,170.61,29472.0,158.7966,158.9269,158.7593,158.8524,29472.0
2021-08-16 15:50:00,170.62,171.18,170.62,171.09,90393.0,158.8618,159.3832,158.8618,159.2994,90393.0
2021-08-17 09:30:00,170.14,170.14,169.24,169.62,54128.0,158.4148,158.4148,157.5769,157.9307,54128.0
2021-08-17 09:40:00,169.65,170.04,168.9,169.2,192012.0,157.9586,158.3217,157.2603,157.5396,192012.0
2021-08-17 09:50:00,169.12,169.22,167.47,168.19,174201.0,157.4651,157.5582,155.9288,156.5992,174201.0
2021-08-17 10:00:00,168.14,168.4,167.22,167.25,99632.0,156.5527,156.7947,155.6961,155.724,99632.0
2021-08-17 10:10:00,167.31,167.67,167.04,167.47,145383.0,155.7799,156.115,155.5285,155.9288,145383.0
2021-08-17 10:20:00,167.41,168.19,166.98,168.13,90072.0,155.873,156.5992,155.4726,156.5433,90072.0
2021-08-17 10:30:00,168.07,168.81,167.92,168.72,73246.0,156.4875,157.1765,156.3478,157.0927,73246.0
2021-08-17 10:40:00,168.72,169.09,168.61,169.01,35933.0,157.0927,157.4372,156.9903,157.3627,35933.0
2021-08-17 10:50:00,169.0,169.17,168.5,168.59,39074.0,157.3534,157.5117,156.8879,156.9716,39074.0
2021-08-17 11:00:00,168.58,168.75,167.89,168.19,59102.0,156.9623,157.1206,156.3199,156.5992,59102.0
2021-08-17 11:10:00,168.21,168.24,167.62,168.11,34243.0,156.6178,156.6458,156.0685,156.5247,34243.0
2021-08-17 11:20:00,168.07,168.07,167.57,167.91,57693.0,156.4875,156.4875,156.0219,156.3385,57693.0
2021-08-17 11:30:00,167.88,168.13,167.66,167.71,17138.0,156.3106,156.5433,156.1057,156.1523,17138.0
2021-08-17 11:40:00,167.67,167.87,167.53,167.87,20250.0,156.115,156.3013,155.9847,156.3013,20250.0
2021-08-17 11:50:00,167.87,167.87,167.45,167.56,15033.0,156.3013,156.3013,155.9102,156.0126,15033.0
2021-08-17 12:00:00,167.51,167.68,167.25,167.56,16217.0,155.9661,156.1244,155.724,156.0126,16217.0
2021-08-17 12:10:00,167.5,167.5,167.19,167.38,20996.0,155.9568,155.9568,155.6681,155.845,20996.0
2021-08-17 12:20:00,167.37,167.79,167.26,167.73,24618.0,155.8357,156.2268,155.7333,156.1709,24618.0
2021-08-17 12:30:00,167.71,167.73,166.74,166.8,46411.0,156.1523,156.1709,155.2491,155.305,46411.0
2021-08-17 12:40:00,166.8,166.8,166.52,166.65,33167.0,155.305,155.305,155.0443,155.1653,33167.0
2021-08-17 12:50:00,166.65,166.83,166.35,166.44,38615.0,155.1653,155.3329,154.886,154.9698,38615.0
2021-08-17 13:00:00,166.42,166.84,166.35,166.71,40848.0,154.9512,155.3422,154.886,155.2212,40848.0
2021-08-17 13:10:00,166.71,166.99,166.56,166.68,33622.0,155.2212,155.4819,155.0815,155.1933,33622.0
2021-08-17 13:20:00,166.68,167.03,166.58,167.02,34191.0,155.1933,155.5192,155.1002,155.5098,34191.0
2021-08-17 13:30:00,167.05,167.06,166.24,166.24,39856.0,155.5378,155.5471,154.7836,154.7836,39856.0
2021-08-17 13:40:00,166.27,166.34,166.09,166.27,42789.0,154.8115,154.8767,154.6439,154.8115,42789.0
2021-08-17 13:50:00,166.28,166.75,166.22,166.71,31761.0,154.8208,155.2585,154.765,155.2212,31761.0
2021-08-17 14:00:00,166.67,166.98,166.5,166.51,33878.0,155.184,155.4726,155.0257,155.035,33878.0
2021-08-17 14:10:00,166.55,166.77,166.5,166.6,33446.0,155.0722,155.2771,155.0257,155.1188,33446.0
2021-08-17 14:20:00,166.6,166.73,166.48,166.51,33505.0,155.1188,155.2398,155.0071,155.035,33505.0
2021-08-17 14:30:00,166.53,166.59,165.71,165.86,75653.0,155.0536,155.1095,154.2901,154.4298,75653.0
2021-08-17 14:40:00,165.84,166.47,165.75,166.34,52390.0,154.4112,154.9977,154.3274,154.8767,52390.0
2021-08-17 14:50:00,166.32,166.43,166.07,166.29,36751.0,154.8581,154.9605,154.6253,154.8302,36751.0
2021-08-17 15:00:00,166.3,166.44,166.15,166.25,32357.0,154.8395,154.9698,154.6998,154.7929,32357.0
2021-08-17 15:10:00,166.26,166.37,165.96,166.12,39570.0,154.8022,154.9046,154.5229,154.6719,39570.0
2021-08-17 15:20:00,166.12,166.29,166.01,166.25,62740.0,154.6719,154.8302,154.5694,154.7929,62740.0
2021-08-17 15:30:00,166.26,166.39,165.75,165.8,93689.0,154.8022,154.9233,154.3274,154.3739,93689.0
2021-08-17 15:40:00,165.8,166.06,165.75,165.86,90155.0,154.3739,154.616,154.3274,154.4298,90155.0
2021-08-17 15:50:00,165.9,166.35,165.66,166.3,362579.0,154.467,154.886,154.2436,154.8395,362579.0
2021-08-18 09:30:00,164.9,164.98,161.28,162.98,375684.0,153.5359,153.6104,150.1654,151.7483,375684.0
2021-08-18 09:40:00,163.01,163.69,162.52,162.64,159389.0,151.7762,152.4093,151.32,151.4317,159389.0
2021-08-18 09:50:00,162.63,165.6,162.62,165.52,242011.0,151.4224,154.1877,151.4131,154.1132,242011.0
2021-08-18 10:00:00,165.52,165.76,164.31,164.91,152578.0,154.1132,154.3367,152.9866,153.5453,152578.0
2021-08-18 10:10:00,164.86,165.09,164.48,164.88,58013.0,153.4987,153.7129,153.1449,153.5173,58013.0
2021-08-18 10:20:00,164.88,167.01,164.59,166.17,182737.0,153.5173,155.5005,153.2473,154.7184,182737.0
2021-08-18 10:30:00,166.13,167.16,165.9,166.2,178575.0,154.6812,155.6402,154.467,154.7464,178575.0
2021-08-18 10:40:00,166.2,166.62,165.9,166.45,99742.0,154.7464,155.1374,154.467,154.9791,99742.0
2021-08-18 10:50:00,166.45,166.49,165.47,165.58,47006.0,154.9791,155.0164,154.0667,154.1691,47006.0
2021-08-18 11:00:00,165.58,165.74,165.05,165.68,95082.0,154.1691,154.3181,153.6756,154.2622,95082.0
2021-08-18 11:10:00,165.69,165.86,165.29,165.44,45655.0,154.2715,154.4298,153.8991,154.0387,45655.0
2021-08-18 11:20:00,165.43,166.25,165.37,166.05,45476.0,154.0294,154.7929,153.9736,154.6067,45476.0
2021-08-18 11:30:00,166.03,166.17,165.75,166.06,57481.0,154.5881,154.7184,154.3274,154.616,57481.0
2021-08-18 11:40:00,166.06,166.58,166.01,166.35,45270.0,154.616,155.1002,154.5694,154.886,45270.0
2021-08-18 11:50:00,166.4,167.01,166.33,166.89,36522.0,154.9326,155.5005,154.8674,155.3888,36522.0
2021-08-18 12:00:00,166.91,167.27,166.46,167.14,64624.0,155.4074,155.7426,154.9884,155.6216,64624.0
2021-08-18 12:10:00,167.1,167.4,166.88,166.93,60923.0,155.5843,155.8637,155.3795,155.426,60923.0
2021-08-18 12:20:00,166.95,167.36,166.66,167.2,56951.0,155.4447,155.8264,155.1747,155.6774,56951.0
2021-08-18 12:30:00,167.25,167.5,166.87,166.92,82403.0,155.724,155.9568,155.3702,155.4167,82403.0
2021-08-18 12:40:00,166.91,167.06,166.79,166.8,22198.0,155.4074,155.5471,155.2957,155.305,22198.0
2021-08-18 12:50:00,166.82,167.17,166.79,167.13,21303.0,155.3236,155.6495,155.2957,155.6123,21303.0
2021-08-18 13:00:00,167.16,167.22,166.82,166.95,28350.0,155.6402,155.6961,155.3236,155.4447,28350.0
2021-08-18 13:10:00,166.96,167.16,166.83,166.92,25940.0,155.454,155.6402,155.3329,155.4167,25940.0
2021-08-18 13:20:00,166.91,167.07,166.72,167.04,18705.0,155.4074,155.5564,155.2305,155.5285,18705.0
2021-08-18 13:30:00,167.05,167.14,166.88,167.14,22682.0,155.5378,155.6216,155.3795,155.6216,22682.0
2021-08-18 13:40:00,167.13,167.14,167.01,167.12,53117.0,155.6123,155.6216,155.5005,155.603,53117.0
2021-08-18 13:50:00,167.12,167.41,167.08,167.12,44329.0,155.603,155.873,155.5657,155.603,44329.0
2021-08-18 14:00:00,167.18,167.85,167.12,167.6,30625.0,155.6588,156.2826,155.603,156.0499,30625.0
2021-08-18 14:10:00,167.62,167.72,166.84,167.03,59799.0,156.0685,156.1616,155.3422,155.5192,59799.0
2021-08-18 14:20:00,167.05,167.54,166.98,167.46,39511.0,155.5378,155.994,155.4726,155.9195,39511.0
2021-08-18 14:30:00,167.49,167.84,167.48,167.56,34281.0,155.9475,156.2733,155.9381,156.0126,34281.0
2021-08-18 14:40:00,167.57,167.8,167.43,167.77,24015.0,156.0219,156.2361,155.8916,156.2082,24015.0
2021-08-18 14:50:00,167.75,168.0,167.62,167.94,32135.0,156.1895,156.4223,156.0685,156.3664,32135.0
2021-08-18 15:00:00,167.91,168.04,167.71,167.76,41762.0,156.3385,156.4596,156.1523,156.1988,41762.0
2021-08-18 15:10:00,167.74,167.91,167.7,167.78,43231.0,156.1802,156.3385,156.143,156.2175,43231.0
2021-08-18 15:20:00,167.8,167.91,167.68,167.83,38115.0,156.2361,156.3385,156.1244,156.264,38115.0
2021-08-18 15:30:00,167.82,167.82,167.21,167.22,58447.0,156.2547,156.2547,155.6868,155.6961,58447.0
2021-08-18 15:40:00,167.23,167.33,166.9,166.97,98139.0,155.7054,155.7985,155.3981,155.4633,98139.0
2021-08-18 15:50:00,166.96,166.96,165.62,165.68,431231.0,155.454,155.454,154.2063,154.2622,431231.0
2021-08-19 09:30:00,165.36,165.51,164.15,164.34,71440.0,153.9642,154.1039,152.8376,153.0145,71440.0
2021-08-19 09:40:00,164.37,164.61,163.55,163.77,51097.0,153.0425,153.2659,152.279,152.4838,51097.0
2021-08-19 09:50:00,163.75,164.49,163.75,163.87,48390.0,152.4652,153.1542,152.4652,152.5769,48390.0
2021-08-19 10:00:00,163.85,164.3,163.75,164.26,64085.0,152.5583,152.9773,152.4652,152.94,64085.0
2021-08-19 10:10:00,164.24,165.32,164.12,165.02,61179.0,152.9214,153.927,152.8097,153.6477,61179.0
2021-08-19 10:20:00,164.96,165.18,164.51,164.57,43196.0,153.5918,153.7966,153.1728,153.2287,43196.0
2021-08-19 10:30:00,164.57,164.61,163.71,163.71,60192.0,153.2287,153.2659,152.428,152.428,60192.0
2021-08-19 10:40:00,163.81,163.97,163.61,163.74,44990.0,152.5211,152.67,152.3348,152.4559,44990.0
2021-08-19 10:50:00,163.76,164.6,163.68,164.55,35787.0,152.4745,153.2566,152.4,153.2101,35787.0
2021-08-19 11:00:00,164.61,164.79,164.46,164.63,38556.0,153.2659,153.4335,153.1263,153.2846,38556.0
2021-08-19 11:10:00,164.65,165.03,164.53,164.97,26885.0,153.3032,153.657,153.1914,153.6011,26885.0
2021-08-19 11:20:00,164.99,165.04,164.36,164.52,25591.0,153.6197,153.6663,153.0332,153.1821,25591.0
2021-08-19 11:30:00,164.6,164.82,164.51,164.71,30209.0,153.2566,153.4615,153.1728,153.359,30209.0
2021-08-19 11:40:00,164.67,166.02,164.67,166.0,96418.0,153.3218,154.5788,153.3218,154.5601,96418.0
2021-08-19 11:50:00,166.05,166.17,165.75,165.87,44198.0,154.6067,154.7184,154.3274,154.4391,44198.0
2021-08-19 12:00:00,165.87,166.26,165.75,165.89,31436.0,154.4391,154.8022,154.3274,154.4577,31436.0
2021-08-19 12:10:00,165.84,166.23,165.77,165.8,31217.0,154.4112,154.7743,154.346,154.3739,31217.0
2021-08-19 12:20:00,165.78,166.15,165.73,165.91,21344.0,154.3553,154.6998,154.3087,154.4763,21344.0
2021-08-19 12:30:00,165.93,166.25,165.83,166.2,22463.0,154.495,154.7929,154.4019,154.7464,22463.0
2021-08-19 12:40:00,166.21,166.43,166.06,166.15,24554.0,154.7557,154.9605,154.616,154.6998,24554.0
2021-08-19 12:50:00,166.2,166.34,166.19,166.2,18525.0,154.7464,154.8767,154.737,154.7464,18525.0
2021-08-19 13:00:00,166.2,166.2,165.61,165.67,12367.0,154.7464,154.7464,154.197,154.2529,12367.0
2021-08-19 13:10:00,165.72,165.92,165.66,165.92,14280.0,154.2994,154.4857,154.2436,154.4857,14280.0
2021-08-19 13:20:00,165.95,166.12,165.91,165.93,16154.0,154.5136,154.6719,154.4763,154.495,16154.0
2021-08-19 13:30:00,165.94,166.06,165.8,166.06,14175.0,154.5043,154.616,154.3739,154.616,14175.0
2021-08-19 13:40:00,166.07,166.44,166.06,166.18,16406.0,154.6253,154.9698,154.616,154.7277,16406.0
2021-08-19 13:50:00,166.22,166.29,165.99,166.03,26525.0,154.765,154.8302,154.5508,154.5881,26525.0
2021-08-19 14:00:00,166.02,166.19,165.82,165.89,31023.0,154.5788,154.737,154.3925,154.4577,31023.0
2021-08-19 14:10:00,165.87,165.91,165.5,165.64,21470.0,154.4391,154.4763,154.0946,154.2249,21470.0
2021-08-19 14:20:00,165.59,165.84,165.24,165.36,23154.0,154.1784,154.4112,153.8525,153.9642,23154.0
2021-08-19 14:30:00,165.32,165.73,165.04,165.71,24615.0,153.927,154.3087,153.6663,154.2901,24615.0
2021-08-19 14:40:00,165.68,165.78,165.38,165.72,19871.0,154.2622,154.3553,153.9829,154.2994,19871.0
2021-08-19 14:50:00,165.67,166.17,165.39,166.13,27858.0,154.2529,154.7184,153.9922,154.6812,27858.0
2021-08-19 15:00:00,166.25,166.73,166.25,166.66,27719.0,154.7929,155.2398,154.7929,155.1747,27719.0
2021-08-19 15:10:00,166.65,166.73,166.36,166.64,36532.0,155.1653,155.2398,154.8953,155.156,36532.0
2021-08-19 15:20:00,166.67,166.96,166.53,166.9,37768.0,155.184,155.454,155.0536,155.3981,37768.0
2021-08-19 15:30:00,166.87,166.96,166.72,166.89,95374.0,155.3702,155.454,155.2305,155.3888,95374.0
2021-08-19 15:40:00,166.93,166.96,166.7,166.8,105611.0,155.426,155.454,155.2119,155.305,105611.0
2021-08-19 15:50:00,166.77,166.97,166.22,166.84,315052.0,155.2771,155.4633,154.765,155.3422,315052.0
2021-08-20 09:30:00,166.78,167.69,166.53,166.8,154224.0,155.2864,156.1337,155.0536,155.305,154224.0
2021-08-20 09:40:00,166.84,168.18,166.0,167.72,48345.0,155.3422,156.5899,154.5601,156.1616,48345.0
2021-08-20 09:50:00,167.65,167.99,167.38,167.68,47162.0,156.0964,156.413,155.845,156.1244,47162.0
2021-08-20 10:00:00,167.7,167.93,167.33,167.46,27149.0,156.143,156.3571,155.7985,155.9195,27149.0
2021-08-20 10:10:00,167.48,167.97,167.48,167.78,28382.0,155.9381,156.3944,155.9381,156.2175,28382.0
2021-08-20 10:20:00,167.75,167.89,166.87,166.91,29788.0,156.1895,156.3199,155.3702,155.4074,29788.0
2021-08-20 10:30:00,166.92,167.35,166.78,166.78,34321.0,155.4167,155.8171,155.2864,155.2864,34321.0
2021-08-20 10:40:00,166.78,166.98,166.65,166.8,40449.0,155.2864,155.4726,155.1653,155.305,40449.0
2021-08-20 10:50:00,166.78,166.85,166.37,166.37,34905.0,155.2864,155.3516,154.9046,154.9046,34905.0
2021-08-20 11:00:00,166.4,166.46,165.69,165.77,71133.0,154.9326,154.9884,154.2715,154.346,71133.0
2021-08-20 11:10:00,165.76,166.39,165.69,166.3,37697.0,154.3367,154.9233,154.2715,154.8395,37697.0
2021-08-20 11:20:00,166.34,166.44,165.89,165.93,29355.0,154.8767,154.9698,154.4577,154.495,29355.0
2021-08-20 11:30:00,165.93,166.4,165.86,165.89,19808.0,154.495,154.9326,154.4298,154.4577,19808.0
2021-08-20 11:40:00,165.88,165.97,165.21,165.36,39131.0,154.4484,154.5322,153.8246,153.9642,39131.0
2021-08-20 11:50:00,165.39,165.42,165.07,165.33,28423.0,153.9922,154.0201,153.6942,153.9363,28423.0
2021-08-20 12:00:00,165.39,165.56,165.33,165.56,21289.0,153.9922,154.1505,153.9363,154.1505,21289.0
2021-08-20 12:10:00,165.53,165.61,165.23,165.39,13398.0,154.1225,154.197,153.8432,153.9922,13398.0
2021-08-20 12:20:00,165.42,165.56,165.29,165.56,17477.0,154.0201,154.1505,153.8991,154.1505,17477.0
2021-08-20 12:30:00,165.64,166.15,165.64,166.15,20930.0,154.2249,154.6998,154.2249,154.6998,20930.0
2021-08-20 12:40:00,166.12,166.37,166.12,166.35,15376.0,154.6719,154.9046,154.6719,154.886,15376.0
2021-08-20 12:50:00,166.35,166.45,166.29,166.34,13218.0,154.886,154.9791,154.8302,154.8767,13218.0
2021-08-20 13:00:00,166.33,166.4,166.04,166.14,17801.0,154.8674,154.9326,154.5974,154.6905,17801.0
2021-08-20 13:10:00,166.12,166.12,165.81,165.88,23965.0,154.6719,154.6719,154.3832,154.4484,23965.0
2021-08-20 13:20:00,165.81,165.91,165.74,165.78,24253.0,154.3832,154.4763,154.3181,154.3553,24253.0
2021-08-20 13:30:00,165.78,165.95,165.57,165.58,33242.0,154.3553,154.5136,154.1598,154.1691,33242.0
2021-08-20 13:40:00,165.6,165.72,165.52,165.7,14889.0,154.1877,154.2994,154.1132,154.2808,14889.0
2021-08-20 13:50:00,165.67,165.7,165.34,165.36,19967.0,154.2529,154.2808,153.9456,153.9642,19967.0
2021-08-20 14:00:00,165.37,165.77,165.37,165.72,20686.0,153.9736,154.346,153.9736,154.2994,20686.0
2021-08-20 14:10:00,165.73,165.87,165.65,165.67,22773.0,154.3087,154.4391,154.2343,154.2529,22773.0
2021-08-20 14:20:00,165.65,165.69,165.47,165.67,34329.0,154.2343,154.2715,154.0667,154.2529,34329.0
2021-08-20 14:30:00,165.64,165.8,165.57,165.72,21588.0,154.2249,154.3739,154.1598,154.2994,21588.0
2021-08-20 14:40:00,165.72,165.89,165.58,165.67,31923.0,154.2994,154.4577,154.1691,154.2529,31923.0
2021-08-20 14:50:00,165.7,165.87,165.64,165.87,33505.0,154.2808,154.4391,154.2249,154.4391,33505.0
2021-08-20 15:00:00,165.81,166.08,165.81,166.07,24297.0,154.3832,154.6346,154.3832,154.6253,24297.0
2021-08-20 15:10:00,166.08,166.17,165.98,165.99,18225.0,154.6346,154.7184,154.5415,154.5508,18225.0
2021-08-20 15:20:00,165.98,166.23,165.91,166.23,29175.0,154.5415,154.7743,154.4763,154.7743,29175.0
2021-08-20 15:30:00,166.22,166.53,166.19,166.51,57569.0,154.765,155.0536,154.737,155.035,57569.0
2021-08-20 15:40:00,166.52,166.58,166.35,166.56,52692.0,155.0443,155.1002,154.886,155.0815,52692.0
2021-08-20 15:50:00,166.58,166.79,166.48,166.63,215844.0,155.1002,155.2957,155.0071,155.1467,215844.0
2021-08-23 09:30:00,170.1,172.8,170.0,171.94,862284.0,158.3776,160.8915,158.2845,160.0908,862284.0
2021-08-23 09:40:00,171.97,172.28,170.89,171.16,693733.0,160.1187,160.4074,159.1131,159.3645,693733.0
2021-08-23 09:50:00,171.17,172.31,169.75,169.94,309329.0,159.3738,160.4353,158.0517,158.2286,309329.0
2021-08-23 10:00:00,169.93,169.98,167.16,167.37,418719.0,158.2193,158.2659,155.6402,155.8357,418719.0
2021-08-23 10:10:00,167.4,167.54,166.06,167.03,530577.0,155.8637,155.994,154.616,155.5192,530577.0
2021-08-23 10:20:00,167.04,168.31,166.75,166.85,439309.0,155.5285,156.7109,155.2585,155.3516,439309.0
2021-08-23 10:30:00,166.88,167.95,166.88,167.85,171824.0,155.3795,156.3758,155.3795,156.2826,171824.0
2021-08-23 10:40:00,167.84,168.61,167.5,167.5,163230.0,156.2733,156.9903,155.9568,155.9568,163230.0
2021-08-23 10:50:00,167.54,168.13,167.42,168.0,155850.0,155.994,156.5433,155.8823,156.4223,155850.0
2021-08-23 11:00:00,168.02,168.2,167.66,168.18,159524.0,156.4409,156.6085,156.1057,156.5899,159524.0
2021-08-23 11:10:00,168.19,168.62,168.05,168.41,98488.0,156.5992,156.9996,156.4689,156.8041,98488.0
2021-08-23 11:20:00,168.39,169.13,168.38,168.98,84933.0,156.7854,157.4744,156.7761,157.3348,84933.0
2021-08-23 11:30:00,168.99,169.46,168.93,169.35,71799.0,157.3441,157.7817,157.2882,157.6793,71799.0
2021-08-23 11:40:00,169.33,169.69,169.2,169.33,76852.0,157.6607,157.9958,157.5396,157.6607,76852.0
2021-08-23 11:50:00,169.35,169.96,169.11,169.92,96919.0,157.6793,158.2472,157.4558,158.21,96919.0
2021-08-23 12:00:00,169.9,170.03,169.66,169.95,62532.0,158.1914,158.3124,157.9679,158.2379,62532.0
2021-08-23 12:10:00,169.98,170.04,169.77,169.9,64051.0,158.2659,158.3217,158.0703,158.1914,64051.0
2021-08-23 12:20:00,169.92,170.02,169.43,169.74,95788.0,158.21,158.3031,157.7538,158.0424,95788.0
2021-08-23 12:30:00,169.77,169.88,169.31,169.52,151157.0,158.0703,158.1727,157.642,157.8376,151157.0
2021-08-23 12:40:00,169.5,169.66,169.26,169.26,42424.0,157.8189,157.9679,157.5955,157.5955,42424.0
2021-08-23 12:50:00,169.28,169.73,169.2,169.62,50436.0,157.6141,158.0331,157.5396,157.9307,50436.0
2021-08-23 13:00:00,169.68,169.68,169.0,169.09,60840.0,157.9865,157.9865,157.3534,157.4372,60840.0
2021-08-23 13:10:00,169.1,169.19,168.81,168.87,66922.0,157.4465,157.5303,157.1765,157.2324,66922.0
2021-08-23 13:20:00,168.89,169.21,168.78,168.84,51645.0,157.251,157.5489,157.1486,157.2044,51645.0
2021-08-23 13:30:00,168.86,168.91,168.13,168.17,101938.0,157.223,157.2696,156.5433,156.5806,101938.0
2021-08-23 13:40:00,168.21,168.54,168.15,168.3,95145.0,156.6178,156.9251,156.562,156.7016,95145.0
2021-08-23 13:50:00,168.31,168.67,168.24,168.67,53495.0,156.7109,157.0461,156.6458,157.0461,53495.0
2021-08-23 14:00:00,168.69,169.39,168.68,169.24,96478.0,157.0648,157.7165,157.0554,157.5769,96478.0
2021-08-23 14:10:00,169.26,169.37,169.0,169.24,109499.0,157.5955,157.6979,157.3534,157.5769,109499.0
2021-08-23 14:20:00,169.26,169.38,169.03,169.18,45620.0,157.5955,157.7072,157.3813,157.521,45620.0
2021-08-23 14:30:00,169.2,169.35,169.18,169.27,54839.0,157.5396,157.6793,157.521,157.6048,54839.0
2021-08-23 14:40:00,169.27,169.48,169.26,169.35,83865.0,157.6048,157.8003,157.5955,157.6793,83865.0
2021-08-23 14:50:00,169.35,169.58,169.31,169.57,104273.0,157.6793,157.8934,157.642,157.8841,104273.0
2021-08-23 15:00:00,169.58,169.81,169.51,169.51,83598.0,157.8934,158.1076,157.8282,157.8282,83598.0
2021-08-23 15:10:00,169.52,169.96,169.41,169.89,75985.0,157.8376,158.2472,157.7351,158.1821,75985.0
2021-08-23 15:20:00,169.89,169.89,169.21,169.78,111306.0,158.1821,158.1821,157.5489,158.0796,111306.0
2021-08-23 15:30:00,169.77,169.98,169.4,169.41,120496.0,158.0703,158.2659,157.7258,157.7351,120496.0
2021-08-23 15:40:00,169.4,169.61,169.27,169.33,139137.0,157.7258,157.9214,157.6048,157.6607,139137.0
2021-08-23 15:50:00,169.32,169.91,169.32,169.57,356165.0,157.6513,158.2007,157.6513,157.8841,356165.0
2021-08-24 09:30:00,169.77,170.36,169.11,169.95,192786.0,158.0703,158.6197,157.4558,158.2379,192786.0
2021-08-24 09:40:00,169.97,170.34,168.68,168.68,107568.0,158.2565,158.601,157.0554,157.0554,107568.0
2021-08-24 09:50:00,168.69,168.93,167.79,168.25,123414.0,157.0648,157.2882,156.2268,156.6551,123414.0
2021-08-24 10:00:00,168.23,168.41,167.09,167.09,119206.0,156.6365,156.8041,155.575,155.575,119206.0
2021-08-24 10:10:00,167.13,167.72,166.77,167.53,163733.0,155.6123,156.1616,155.2771,155.9847,163733.0
2021-08-24 10:20:00,167.51,167.66,167.26,167.38,94432.0,155.9661,156.1057,155.7333,155.845,94432.0
2021-08-24 10:30:00,167.37,168.26,167.29,167.85,108553.0,155.8357,156.6644,155.7612,156.2826,108553.0
2021-08-24 10:40:00,167.75,167.85,167.41,167.54,92570.0,156.1895,156.2826,155.873,155.994,92570.0
2021-08-24 10:50:00,167.54,168.22,167.39,168.0,271747.0,155.994,156.6271,155.8543,156.4223,271747.0
2021-08-24 11:00:00,168.01,168.24,167.8,168.07,103750.0,156.4316,156.6458,156.2361,156.4875,103750.0
2021-08-24 11:10:00,168.05,168.1,167.27,167.32,120687.0,156.4689,156.5154,155.7426,155.7892,120687.0
2021-08-24 11:20:00,167.34,167.44,166.31,166.31,107941.0,155.8078,155.9009,154.8488,154.8488,107941.0
2021-08-24 11:30:00,166.3,166.32,165.93,166.26,117225.0,154.8395,154.8581,154.495,154.8022,117225.0
2021-08-24 11:40:00,166.27,166.69,166.22,166.36,85595.0,154.8115,155.2026,154.765,154.8953,85595.0
2021-08-24 11:50:00,166.36,166.76,166.3,166.53,132057.0,154.8953,155.2678,154.8395,155.0536,132057.0
2021-08-24 12:00:00,166.53,166.85,166.36,166.78,159214.0,155.0536,155.3516,154.8953,155.2864,159214.0
2021-08-24 12:10:00,166.77,166.88,166.45,166.6,83331.0,155.2771,155.3795,154.9791,155.1188,83331.0
2021-08-24 12:20:00,166.61,166.61,166.29,166.46,74605.0,155.1281,155.1281,154.8302,154.9884,74605.0
2021-08-24 12:30:00,166.47,166.77,166.39,166.55,72786.0,154.9977,155.2771,154.9233,155.0722,72786.0
2021-08-24 12:40:00,166.56,166.66,166.48,166.58,89078.0,155.0815,155.1747,155.0071,155.1002,89078.0
2021-08-24 12:50:00,166.59,166.64,166.38,166.39,59082.0,155.1095,155.156,154.914,154.9233,59082.0
2021-08-24 13:00:00,166.42,166.57,166.15,166.21,64286.0,154.9512,155.0909,154.6998,154.7557,64286.0
2021-08-24 13:10:00,166.23,166.3,165.5,165.54,70968.0,154.7743,154.8395,154.0946,154.1318,70968.0
2021-08-24 13:20:00,165.53,165.96,165.43,165.88,65878.0,154.1225,154.5229,154.0294,154.4484,65878.0
2021-08-24 13:30:00,165.88,166.09,165.67,165.96,62601.0,154.4484,154.6439,154.2529,154.5229,62601.0
2021-08-24 13:40:00,165.96,166.05,165.4,165.44,54230.0,154.5229,154.6067,154.0015,154.0387,54230.0
2021-08-24 13:50:00,165.39,165.61,165.31,165.4,61967.0,153.9922,154.197,153.9177,154.0015,61967.0
2021-08-24 14:00:00,165.38,165.41,164.75,165.02,99576.0,153.9829,154.0108,153.3963,153.6477,99576.0
2021-08-24 14:10:00,164.97,165.17,164.88,165.0,76349.0,153.6011,153.7873,153.5173,153.6291,76349.0
2021-08-24 14:20:00,165.0,165.46,164.93,165.46,72744.0,153.6291,154.0574,153.5639,154.0574,72744.0
2021-08-24 14:30:00,165.46,165.72,165.27,165.32,88655.0,154.0574,154.2994,153.8804,153.927,88655.0
2021-08-24 14:40:00,165.32,165.38,164.94,165.09,48294.0,153.927,153.9829,153.5732,153.7129,48294.0
2021-08-24 14:50:00,165.1,165.26,165.0,165.01,63711.0,153.7222,153.8711,153.6291,153.6384,63711.0
2021-08-24 15:00:00,165.01,165.29,164.98,165.1,72869.0,153.6384,153.8991,153.6104,153.7222,72869.0
2021-08-24 15:10:00,165.1,165.24,165.0,165.02,55277.0,153.7222,153.8525,153.6291,153.6477,55277.0
2021-08-24 15:20:00,165.03,165.44,165.0,165.17,77628.0,153.657,154.0387,153.6291,153.7873,77628.0
2021-08-24 15:30:00,165.18,165.36,164.91,165.34,118245.0,153.7966,153.9642,153.5453,153.9456,118245.0
2021-08-24 15:40:00,165.36,165.56,165.02,165.05,204260.0,153.9642,154.1505,153.6477,153.6756,204260.0
2021-08-24 15:50:00,165.02,165.9,165.0,165.9,585563.0,153.6477,154.467,153.6291,154.467,585563.0
2021-08-25 09:30:00,165.92,167.93,165.71,166.2,399308.0,154.4857,156.3571,154.2901,154.7464,399308.0
2021-08-25 09:40:00,166.25,166.82,165.25,166.5,237939.0,154.7929,155.3236,153.8618,155.0257,237939.0
2021-08-25 09:50:00,166.5,166.66,165.22,166.22,344173.0,155.0257,155.1747,153.8339,154.765,344173.0
2021-08-25 10:00:00,166.24,166.31,164.43,164.57,329477.0,154.7836,154.8488,153.0983,153.2287,329477.0
2021-08-25 10:10:00,164.53,165.02,164.12,164.87,182278.0,153.1914,153.6477,152.8097,153.508,182278.0
2021-08-25 10:20:00,164.84,165.09,164.52,164.77,269436.0,153.4801,153.7129,153.1821,153.4149,269436.0
2021-08-25 10:30:00,164.78,164.93,163.96,164.49,232015.0,153.4242,153.5639,152.6607,153.1542,232015.0
2021-08-25 10:40:00,164.49,164.56,163.67,163.9,256533.0,153.1542,153.2194,152.3907,152.6049,256533.0
2021-08-25 10:50:00,163.9,164.05,163.54,163.82,191061.0,152.6049,152.7445,152.2697,152.5304,191061.0
2021-08-25 11:00:00,163.84,164.44,163.58,164.23,205274.0,152.549,153.1076,152.3069,152.9121,205274.0
2021-08-25 11:10:00,164.22,164.29,163.49,163.57,190837.0,152.9028,152.968,152.2231,152.2976,190837.0
2021-08-25 11:20:00,163.55,164.18,163.46,163.66,157790.0,152.279,152.8656,152.1952,152.3814,157790.0
2021-08-25 11:30:00,163.67,163.76,163.16,163.29,121115.0,152.3907,152.4745,151.9159,152.0369,121115.0
2021-08-25 11:40:00,163.31,163.75,163.31,163.59,148690.0,152.0555,152.4652,152.0555,152.3162,148690.0
2021-08-25 11:50:00,163.59,163.85,163.32,163.4,170625.0,152.3162,152.5583,152.0648,152.1393,170625.0
2021-08-25 12:00:00,163.4,163.44,163.08,163.12,161047.0,152.1393,152.1766,151.8414,151.8786,161047.0
2021-08-25 12:10:00,163.13,164.15,163.12,164.05,231532.0,151.8879,152.8376,151.8786,152.7445,231532.0
2021-08-25 12:20:00,164.03,164.91,164.03,164.84,258410.0,152.7259,153.5453,152.7259,153.4801,258410.0
2021-08-25 12:30:00,164.86,165.84,164.57,165.8,229951.0,153.4987,154.4112,153.2287,154.3739,229951.0
2021-08-25 12:40:00,165.78,166.06,164.98,164.98,274136.0,154.3553,154.616,153.6104,153.6104,274136.0
2021-08-25 12:50:00,164.95,165.5,164.79,165.4,180052.0,153.5825,154.0946,153.4335,154.0015,180052.0
2021-08-25 13:00:00,165.4,166.45,165.33,166.3,184162.0,154.0015,154.9791,153.9363,154.8395,184162.0
2021-08-25 13:10:00,166.32,166.79,166.1,166.43,187373.0,154.8581,155.2957,154.6532,154.9605,187373.0
2021-08-25 13:20:00,166.45,167.22,166.41,166.8,203183.0,154.9791,155.6961,154.9419,155.305,203183.0
2021-08-25 13:30:00,166.81,167.13,166.46,166.46,143880.0,155.3143,155.6123,154.9884,154.9884,143880.0
2021-08-25 13:40:00,166.45,166.99,166.44,166.51,214174.0,154.9791,155.4819,154.9698,155.035,214174.0
2021-08-25 13:50:00,166.49,166.91,166.37,166.61,172513.0,155.0164,155.4074,154.9046,155.1281,172513.0
2021-08-25 14:00:00,166.6,167.14,166.43,166.98,181455.0,155.1188,155.6216,154.9605,155.4726,181455.0
2021-08-25 14:10:00,166.98,167.05,165.88,165.91,157970.0,155.4726,155.5378,154.4484,154.4763,157970.0
2021-08-25 14:20:00,165.92,166.11,165.59,165.68,163212.0,154.4857,154.6626,154.1784,154.2622,163212.0
2021-08-25 14:30:00,165.66,166.08,165.25,165.39,159720.0,154.2436,154.6346,153.8618,153.9922,159720.0
2021-08-25 14:40:00,165.43,166.15,165.42,165.82,128773.0,154.0294,154.6998,154.0201,154.3925,128773.0
2021-08-25 14:50:00,165.84,166.04,165.56,165.59,157093.0,154.4112,154.5974,154.1505,154.1784,157093.0
2021-08-25 15:00:00,165.59,165.9,165.5,165.66,240355.0,154.1784,154.467,154.0946,154.2436,240355.0
2021-08-25 15:10:00,165.65,166.02,165.65,165.86,167228.0,154.2343,154.5788,154.2343,154.4298,167228.0
2021-08-25 15:20:00,165.87,166.37,165.81,166.26,203380.0,154.4391,154.9046,154.3832,154.8022,203380.0
2021-08-25 15:30:00,166.26,166.49,165.86,165.98,316663.0,154.8022,155.0164,154.4298,154.5415,316663.0
2021-08-25 15:40:00,165.99,166.51,165.5,165.57,422097.0,154.5508,155.035,154.0946,154.1598,422097.0
2021-08-25 15:50:00,165.57,165.73,163.67,163.92,1962242.0,154.1598,154.3087,152.3907,152.6235,1962242.0
2021-08-26 09:30:00,165.0,165.09,163.69,163.88,484151.0,154.2624,154.3466,153.0377,153.2153,484151.0
2021-08-26 09:40:00,163.89,164.6,163.8,164.58,232323.0,153.2247,153.8885,153.1405,153.8698,232323.0
2021-08-26 09:50:00,164.56,166.14,164.5,166.08,249291.0,153.8511,155.3283,153.795,155.2722,249291.0
2021-08-26 10:00:00,166.04,166.48,165.92,166.41,219726.0,155.2348,155.6461,155.1226,155.5807,219726.0
2021-08-26 10:10:00,166.4,166.71,166.24,166.36,149104.0,155.5713,155.8612,155.4217,155.5339,149104.0
2021-08-26 10:20:00,166.33,166.36,165.17,165.99,143849.0,155.5059,155.5339,154.4214,155.188,143849.0
2021-08-26 10:30:00,165.98,166.75,165.92,166.28,133934.0,155.1787,155.8986,155.1226,155.4591,133934.0
2021-08-26 10:40:00,166.27,166.82,165.65,166.74,115966.0,155.4498,155.964,154.8701,155.8892,115966.0
2021-08-26 10:50:00,166.75,166.76,166.25,166.6,103890.0,155.8986,155.9079,155.4311,155.7583,103890.0
2021-08-26 11:00:00,166.57,166.58,165.85,166.39,76602.0,155.7303,155.7396,155.0571,155.562,76602.0
2021-08-26 11:10:00,166.38,167.01,166.28,166.91,97975.0,155.5526,156.1416,155.4591,156.0481,97975.0
2021-08-26 11:20:00,166.89,166.99,166.43,166.57,56877.0,156.0294,156.1229,155.5994,155.7303,56877.0
2021-08-26 11:30:00,166.57,166.61,166.32,166.48,50748.0,155.7303,155.7677,155.4965,155.6461,50748.0
2021-08-26 11:40:00,166.51,166.59,166.18,166.34,28421.0,155.6742,155.749,155.3657,155.5152,28421.0
2021-08-26 11:50:00,166.34,166.61,166.31,166.56,37208.0,155.5152,155.7677,155.4872,155.7209,37208.0
2021-08-26 12:00:00,166.52,167.25,166.47,167.22,90544.0,155.6835,156.366,155.6368,156.338,90544.0
2021-08-26 12:10:00,167.25,167.48,167.07,167.15,75957.0,156.366,156.5811,156.1977,156.2725,75957.0
2021-08-26 12:20:00,167.15,167.69,167.14,167.57,90298.0,156.2725,156.7774,156.2632,156.6652,90298.0
2021-08-26 12:30:00,167.55,167.64,167.17,167.64,69408.0,156.6465,156.7306,156.2912,156.7306,69408.0
2021-08-26 12:40:00,167.65,168.0,167.57,167.85,77794.0,156.74,157.0672,156.6652,156.927,77794.0
2021-08-26 12:50:00,167.9,167.92,167.56,167.8,41249.0,156.9737,156.9924,156.6558,156.8802,41249.0
2021-08-26 13:00:00,167.76,167.8,167.39,167.41,60968.0,156.8428,156.8802,156.4969,156.5156,60968.0
2021-08-26 13:10:00,167.42,168.45,167.42,168.38,156612.0,156.525,157.4879,156.525,157.4225,156612.0
2021-08-26 13:20:00,168.39,168.48,168.11,168.28,80644.0,157.4318,157.516,157.1701,157.329,80644.0
2021-08-26 13:30:00,168.28,168.31,167.87,168.11,53088.0,157.329,157.357,156.9457,157.1701,53088.0
2021-08-26 13:40:00,168.07,168.29,168.02,168.09,27978.0,157.1327,157.3383,157.0859,157.1514,27978.0
2021-08-26 13:50:00,168.11,168.14,167.89,167.99,46595.0,157.1701,157.1981,156.9644,157.0579,46595.0
2021-08-26 14:00:00,167.99,168.12,167.82,167.88,43904.0,157.0579,157.1794,156.8989,156.955,43904.0
2021-08-26 14:10:00,167.9,168.18,167.68,167.96,43233.0,156.9737,157.2355,156.768,157.0298,43233.0
2021-08-26 14:20:00,167.96,168.05,167.78,167.89,38777.0,157.0298,157.114,156.8615,156.9644,38777.0
2021-08-26 14:30:00,167.89,167.91,167.56,167.58,47948.0,156.9644,156.9831,156.6558,156.6745,47948.0
2021-08-26 14:40:00,167.58,167.62,167.28,167.28,51577.0,156.6745,156.7119,156.3941,156.3941,51577.0
2021-08-26 14:50:00,167.3,167.3,167.02,167.11,57976.0,156.4128,156.4128,156.151,156.2351,57976.0
2021-08-26 15:00:00,167.07,167.07,166.39,166.47,59854.0,156.1977,156.1977,155.562,155.6368,59854.0
2021-08-26 15:10:00,166.47,167.4,166.31,167.35,107049.0,155.6368,156.5063,155.4872,156.4595,107049.0
2021-08-26 15:20:00,167.36,167.42,167.1,167.24,51341.0,156.4689,156.525,156.2258,156.3567,51341.0
2021-08-26 15:30:00,167.25,167.48,166.96,166.96,101610.0,156.366,156.5811,156.0949,156.0949,101610.0
2021-08-26 15:40:00,166.98,167.29,166.67,166.81,122586.0,156.1136,156.4034,155.8238,155.9547,122586.0
2021-08-26 15:50:00,166.83,167.45,166.78,167.35,398573.0,155.9734,156.553,155.9266,156.4595,398573.0
2021-08-27 09:30:00,167.44,169.17,166.55,168.12,328934.0,156.5437,158.1611,155.7116,157.1794,328934.0
2021-08-27 09:40:00,168.13,169.25,168.07,169.03,142242.0,157.1888,158.2359,157.1327,158.0302,142242.0
2021-08-27 09:50:00,169.01,169.08,168.48,168.51,98160.0,158.0115,158.0769,157.516,157.544,98160.0
2021-08-27 10:00:00,168.53,169.73,168.32,169.35,235394.0,157.5627,158.6846,157.3664,158.3294,235394.0
2021-08-27 10:10:00,169.35,169.67,168.57,168.65,121933.0,158.3294,158.6285,157.6001,157.6749,121933.0
2021-08-27 10:20:00,168.66,169.31,168.66,168.93,56874.0,157.6843,158.292,157.6843,157.9367,56874.0
2021-08-27 10:30:00,168.95,168.96,168.1,168.6,87251.0,157.9554,157.9647,157.1607,157.6282,87251.0
2021-08-27 10:40:00,168.62,169.56,168.55,169.47,140883.0,157.6469,158.5257,157.5814,158.4416,140883.0
2021-08-27 10:50:00,169.47,169.81,169.34,169.37,84790.0,158.4416,158.7594,158.32,158.3481,84790.0
2021-08-27 11:00:00,169.36,169.58,168.99,169.0,76739.0,158.3387,158.5444,157.9928,158.0021,76739.0
2021-08-27 11:10:00,169.0,169.0,168.26,168.3,112169.0,158.0021,158.0021,157.3103,157.3477,112169.0
2021-08-27 11:20:00,168.32,168.33,167.38,167.41,126775.0,157.3664,157.3757,156.4876,156.5156,126775.0
2021-08-27 11:30:00,167.36,167.36,167.01,167.17,108330.0,156.4689,156.4689,156.1416,156.2912,108330.0
2021-08-27 11:40:00,167.2,167.81,167.15,167.68,51140.0,156.3193,156.8896,156.2725,156.768,51140.0
2021-08-27 11:50:00,167.69,167.85,167.33,167.33,88692.0,156.7774,156.927,156.4408,156.4408,88692.0
2021-08-27 12:00:00,167.35,167.55,167.25,167.29,44023.0,156.4595,156.6465,156.366,156.4034,44023.0
2021-08-27 12:10:00,167.28,167.31,166.93,167.04,51564.0,156.3941,156.4221,156.0668,156.1697,51564.0
2021-08-27 12:20:00,167.04,167.24,167.04,167.09,53177.0,156.1697,156.3567,156.1697,156.2164,53177.0
2021-08-27 12:30:00,167.09,167.23,167.08,167.15,29721.0,156.2164,156.3473,156.2071,156.2725,29721.0
2021-08-27 12:40:00,167.14,167.21,167.1,167.14,24005.0,156.2632,156.3286,156.2258,156.2632,24005.0
2021-08-27 12:50:00,167.15,167.42,167.14,167.27,32878.0,156.2725,156.525,156.2632,156.3847,32878.0
2021-08-27 13:00:00,167.27,167.84,167.26,167.57,57709.0,156.3847,156.9176,156.3754,156.6652,57709.0
2021-08-27 13:10:00,167.59,167.6,167.23,167.26,29190.0,156.6839,156.6932,156.3473,156.3754,29190.0
2021-08-27 13:20:00,167.27,167.46,167.26,167.39,28747.0,156.3847,156.5624,156.3754,156.4969,28747.0
2021-08-27 13:30:00,167.4,167.8,167.3,167.55,34104.0,156.5063,156.8802,156.4128,156.6465,34104.0
2021-08-27 13:40:00,167.54,167.56,167.29,167.33,28753.0,156.6371,156.6558,156.4034,156.4408,28753.0
2021-08-27 13:50:00,167.31,167.55,167.31,167.54,32289.0,156.4221,156.6465,156.4221,156.6371,32289.0
2021-08-27 14:00:00,167.54,167.56,167.26,167.44,35598.0,156.6371,156.6558,156.3754,156.5437,35598.0
2021-08-27 14:10:00,167.46,167.6,167.31,167.33,45763.0,156.5624,156.6932,156.4221,156.4408,45763.0
2021-08-27 14:20:00,167.34,167.36,167.06,167.09,26909.0,156.4502,156.4689,156.1884,156.2164,26909.0
2021-08-27 14:30:00,167.09,167.13,166.98,167.08,47295.0,156.2164,156.2538,156.1136,156.2071,47295.0
2021-08-27 14:40:00,167.09,167.41,167.09,167.39,31914.0,156.2164,156.5156,156.2164,156.4969,31914.0
2021-08-27 14:50:00,167.39,167.54,167.36,167.52,33660.0,156.4969,156.6371,156.4689,156.6185,33660.0
2021-08-27 15:00:00,167.52,167.62,167.45,167.54,39097.0,156.6185,156.7119,156.553,156.6371,39097.0
2021-08-27 15:10:00,167.54,167.63,167.48,167.51,40879.0,156.6371,156.7213,156.5811,156.6091,40879.0
2021-08-27 15:20:00,167.49,167.55,167.32,167.32,59593.0,156.5904,156.6465,156.4315,156.4315,59593.0
2021-08-27 15:30:00,167.32,167.32,166.75,166.83,85872.0,156.4315,156.4315,155.8986,155.9734,85872.0
2021-08-27 15:40:00,166.84,167.03,166.8,166.91,111785.0,155.9827,156.1603,155.9453,156.0481,111785.0
2021-08-27 15:50:00,166.92,167.0,166.17,166.49,745902.0,156.0575,156.1323,155.3563,155.6555,745902.0
2021-08-30 09:30:00,166.97,168.27,166.85,167.94,252628.0,156.1042,157.3196,155.9921,157.0111,252628.0
2021-08-30 09:40:00,168.02,168.25,166.65,167.16,173578.0,157.0859,157.3009,155.8051,156.2819,173578.0
2021-08-30 09:50:00,167.19,167.88,167.14,167.64,76474.0,156.3099,156.955,156.2632,156.7306,76474.0
2021-08-30 10:00:00,167.6,167.93,167.47,167.73,117188.0,156.6932,157.0018,156.5717,156.8148,117188.0
2021-08-30 10:10:00,167.73,168.01,167.0,167.08,64103.0,156.8148,157.0766,156.1323,156.2071,64103.0
2021-08-30 10:20:00,167.1,167.38,167.09,167.21,50722.0,156.2258,156.4876,156.2164,156.3286,50722.0
2021-08-30 10:30:00,167.16,167.62,167.15,167.37,44315.0,156.2819,156.7119,156.2725,156.4782,44315.0
2021-08-30 10:40:00,167.38,167.5,166.95,167.41,39571.0,156.4876,156.5998,156.0855,156.5156,39571.0
2021-08-30 10:50:00,167.42,167.69,167.29,167.6,34935.0,156.525,156.7774,156.4034,156.6932,34935.0
2021-08-30 11:00:00,167.6,167.64,167.17,167.21,29953.0,156.6932,156.7306,156.2912,156.3286,29953.0
2021-08-30 11:10:00,167.22,167.48,166.96,166.96,24139.0,156.338,156.5811,156.0949,156.0949,24139.0
2021-08-30 11:20:00,166.99,167.5,166.99,167.23,152353.0,156.1229,156.5998,156.1229,156.3473,152353.0
2021-08-30 11:30:00,167.24,167.25,166.88,166.97,37011.0,156.3567,156.366,156.0201,156.1042,37011.0
2021-08-30 11:40:00,166.97,167.14,166.95,167.04,39198.0,156.1042,156.2632,156.0855,156.1697,39198.0
2021-08-30 11:50:00,167.05,167.41,166.96,167.34,39671.0,156.179,156.5156,156.0949,156.4502,39671.0
2021-08-30 12:00:00,167.31,167.36,167.06,167.26,34715.0,156.4221,156.4689,156.1884,156.3754,34715.0
2021-08-30 12:10:00,167.28,167.3,167.05,167.09,14561.0,156.3941,156.4128,156.179,156.2164,14561.0
2021-08-30 12:20:00,167.1,167.27,167.1,167.2,17262.0,156.2258,156.3847,156.2258,156.3193,17262.0
2021-08-30 12:30:00,167.21,167.34,167.2,167.29,16949.0,156.3286,156.4502,156.3193,156.4034,16949.0
2021-08-30 12:40:00,167.28,167.28,167.05,167.15,16070.0,156.3941,156.3941,156.179,156.2725,16070.0
2021-08-30 12:50:00,167.14,167.34,166.96,167.16,37804.0,156.2632,156.4502,156.0949,156.2819,37804.0
2021-08-30 13:00:00,167.17,167.48,167.16,167.47,26293.0,156.2912,156.5811,156.2819,156.5717,26293.0
2021-08-30 13:10:00,167.48,167.54,167.31,167.33,31087.0,156.5811,156.6371,156.4221,156.4408,31087.0
2021-08-30 13:20:00,167.31,167.48,167.28,167.43,24088.0,156.4221,156.5811,156.3941,156.5343,24088.0
2021-08-30 13:30:00,167.4,167.42,167.12,167.14,21302.0,156.5063,156.525,156.2445,156.2632,21302.0
2021-08-30 13:40:00,167.16,167.44,167.08,167.44,33103.0,156.2819,156.5437,156.2071,156.5437,33103.0
2021-08-30 13:50:00,167.45,167.49,167.37,167.4,27115.0,156.553,156.5904,156.4782,156.5063,27115.0
2021-08-30 14:00:00,167.39,167.48,167.32,167.38,29655.0,156.4969,156.5811,156.4315,156.4876,29655.0
2021-08-30 14:10:00,167.37,167.42,167.32,167.32,24548.0,156.4782,156.525,156.4315,156.4315,24548.0
2021-08-30 14:20:00,167.32,167.34,167.18,167.31,20602.0,156.4315,156.4502,156.3006,156.4221,20602.0
2021-08-30 14:30:00,167.3,167.31,167.02,167.02,22317.0,156.4128,156.4221,156.151,156.151,22317.0
2021-08-30 14:40:00,167.02,167.26,167.02,167.26,21033.0,156.151,156.3754,156.151,156.3754,21033.0
2021-08-30 14:50:00,167.26,167.27,167.15,167.2,23824.0,156.3754,156.3847,156.2725,156.3193,23824.0
2021-08-30 15:00:00,167.19,167.27,167.09,167.2,30674.0,156.3099,156.3847,156.2164,156.3193,30674.0
2021-08-30 15:10:00,167.21,167.27,167.09,167.12,43452.0,156.3286,156.3847,156.2164,156.2445,43452.0
2021-08-30 15:20:00,167.11,167.11,166.96,167.0,37634.0,156.2351,156.2351,156.0949,156.1323,37634.0
2021-08-30 15:30:00,166.98,167.06,166.79,167.03,51587.0,156.1136,156.1884,155.936,156.1603,51587.0
2021-08-30 15:40:00,167.04,167.07,166.89,167.04,58727.0,156.1697,156.1977,156.0294,156.1697,58727.0
2021-08-30 15:50:00,167.03,167.15,166.83,166.97,236578.0,156.1603,156.2725,155.9734,156.1042,236578.0
2021-08-31 09:30:00,166.15,166.52,162.93,163.14,357524.0,155.3376,155.6835,152.3271,152.5235,357524.0
2021-08-31 09:40:00,163.16,163.26,162.27,162.76,337156.0,152.5422,152.6357,151.7101,152.1682,337156.0
2021-08-31 09:50:00,162.73,162.73,161.4,161.62,307704.0,152.1402,152.1402,150.8967,151.1024,307704.0
2021-08-31 10:00:00,161.57,162.8,161.34,162.8,196811.0,151.0557,152.2056,150.8406,152.2056,196811.0
2021-08-31 10:10:00,162.8,162.85,161.67,162.78,176863.0,152.2056,152.2524,151.1491,152.1869,176863.0
2021-08-31 10:20:00,162.77,163.35,162.6,163.33,114140.0,152.1776,152.7198,152.0186,152.7011,114140.0
2021-08-31 10:30:00,163.34,163.63,163.0,163.43,90987.0,152.7105,152.9816,152.3926,152.7946,90987.0
2021-08-31 10:40:00,163.48,164.07,163.41,164.06,70524.0,152.8414,153.393,152.7759,153.3836,70524.0
2021-08-31 10:50:00,164.06,164.26,163.78,164.2,66156.0,153.3836,153.5706,153.1218,153.5145,66156.0
2021-08-31 11:00:00,164.19,164.28,163.69,164.23,66410.0,153.5052,153.5893,153.0377,153.5426,66410.0
2021-08-31 11:10:00,164.24,164.81,164.22,164.76,54663.0,153.5519,154.0848,153.5332,154.0381,54663.0
2021-08-31 11:20:00,164.78,164.86,164.14,164.2,53875.0,154.0568,154.1316,153.4584,153.5145,53875.0
2021-08-31 11:30:00,164.22,164.67,164.22,164.63,35389.0,153.5332,153.9539,153.5332,153.9165,35389.0
2021-08-31 11:40:00,164.6,164.65,164.32,164.61,44610.0,153.8885,153.9352,153.6267,153.8978,44610.0
2021-08-31 11:50:00,164.62,164.83,164.54,164.6,24536.0,153.9072,154.1035,153.8324,153.8885,24536.0
2021-08-31 12:00:00,164.65,164.65,164.35,164.35,35175.0,153.9352,153.9352,153.6547,153.6547,35175.0
2021-08-31 12:10:00,164.34,164.52,164.25,164.25,25223.0,153.6454,153.8137,153.5612,153.5612,25223.0
2021-08-31 12:20:00,164.25,164.45,164.23,164.45,96646.0,153.5612,153.7482,153.5426,153.7482,96646.0
2021-08-31 12:30:00,164.46,164.46,164.12,164.28,34135.0,153.7576,153.7576,153.4397,153.5893,34135.0
2021-08-31 12:40:00,164.3,164.55,164.26,164.47,27827.0,153.608,153.8417,153.5706,153.7669,27827.0
2021-08-31 12:50:00,164.48,164.58,164.39,164.57,28726.0,153.7763,153.8698,153.6921,153.8604,28726.0
2021-08-31 13:00:00,164.56,164.62,164.36,164.39,25488.0,153.8511,153.9072,153.6641,153.6921,25488.0
2021-08-31 13:10:00,164.37,164.5,164.11,164.13,22756.0,153.6734,153.795,153.4304,153.4491,22756.0
2021-08-31 13:20:00,164.12,164.15,163.9,164.02,24533.0,153.4397,153.4678,153.234,153.3462,24533.0
2021-08-31 13:30:00,163.98,163.99,163.72,163.82,22834.0,153.3088,153.3182,153.0657,153.1592,22834.0
2021-08-31 13:40:00,163.85,163.89,163.64,163.85,22573.0,153.1873,153.2247,152.9909,153.1873,22573.0
2021-08-31 13:50:00,163.83,164.0,163.8,163.98,29853.0,153.1686,153.3275,153.1405,153.3088,29853.0
2021-08-31 14:00:00,163.98,164.04,163.88,163.96,26011.0,153.3088,153.3649,153.2153,153.2901,26011.0
2021-08-31 14:10:00,163.98,164.14,163.91,164.12,24639.0,153.3088,153.4584,153.2434,153.4397,24639.0
2021-08-31 14:20:00,164.13,164.17,163.97,163.97,36141.0,153.4491,153.4865,153.2995,153.2995,36141.0
2021-08-31 14:30:00,164.0,164.15,163.98,164.08,18676.0,153.3275,153.4678,153.3088,153.4023,18676.0
2021-08-31 14:40:00,164.13,164.26,164.12,164.14,22699.0,153.4491,153.5706,153.4397,153.4584,22699.0
2021-08-31 14:50:00,164.13,164.21,163.89,164.2,54075.0,153.4491,153.5239,153.2247,153.5145,54075.0
2021-08-31 15:00:00,164.2,164.21,164.09,164.12,33543.0,153.5145,153.5239,153.4117,153.4397,33543.0
2021-08-31 15:10:00,164.13,164.14,164.03,164.06,31246.0,153.4491,153.4584,153.3556,153.3836,31246.0
2021-08-31 15:20:00,164.05,164.1,163.52,163.52,46979.0,153.3743,153.421,152.8788,152.8788,46979.0
2021-08-31 15:30:00,163.51,163.71,163.42,163.7,58236.0,152.8694,153.0564,152.7853,153.047,58236.0
2021-08-31 15:40:00,163.68,163.8,163.35,163.78,98785.0,153.0283,153.1405,152.7198,153.1218,98785.0
2021-08-31 15:50:00,163.77,163.77,162.92,162.97,392995.0,153.1125,153.1125,152.3178,152.3645,392995.0
2021-09-01 09:30:00,163.93,164.02,163.12,164.0,127251.0,153.2621,153.3462,152.5048,153.3275,127251.0
2021-09-01 09:40:00,164.01,164.2,163.54,163.75,103238.0,153.3369,153.5145,152.8975,153.0938,103238.0
2021-09-01 09:50:00,163.75,163.92,162.69,162.69,120029.0,153.0938,153.2527,152.1028,152.1028,120029.0
2021-09-01 10:00:00,162.7,162.82,162.37,162.37,88045.0,152.1121,152.2243,151.8036,151.8036,88045.0
2021-09-01 10:10:00,162.34,162.86,162.31,162.66,60958.0,151.7755,152.2617,151.7475,152.0747,60958.0
2021-09-01 10:20:00,162.67,162.98,162.37,162.96,50315.0,152.0841,152.3739,151.8036,152.3552,50315.0
2021-09-01 10:30:00,162.97,163.05,162.4,162.65,72780.0,152.3645,152.4393,151.8316,152.0654,72780.0
2021-09-01 10:40:00,162.65,162.68,162.07,162.58,130904.0,152.0654,152.0934,151.5231,151.9999,130904.0
2021-09-01 10:50:00,162.58,163.08,162.55,162.76,40864.0,151.9999,152.4674,151.9719,152.1682,40864.0
2021-09-01 11:00:00,162.78,162.82,162.43,162.62,27130.0,152.1869,152.2243,151.8597,152.0373,27130.0
2021-09-01 11:10:00,162.63,162.66,162.18,162.27,33737.0,152.0467,152.0747,151.626,151.7101,33737.0
2021-09-01 11:20:00,162.22,162.22,161.8,161.86,53606.0,151.6634,151.6634,151.2707,151.3268,53606.0
2021-09-01 11:30:00,161.84,162.0,161.66,161.7,39655.0,151.3081,151.4577,151.1398,151.1772,39655.0
2021-09-01 11:40:00,161.73,161.86,161.26,161.46,60193.0,151.2052,151.3268,150.7658,150.9528,60193.0
2021-09-01 11:50:00,161.45,161.76,161.44,161.71,40396.0,150.9435,151.2333,150.9341,151.1865,40396.0
2021-09-01 12:00:00,161.7,162.05,161.67,161.92,20518.0,151.1772,151.5044,151.1491,151.3829,20518.0
2021-09-01 12:10:00,161.89,162.12,161.7,161.83,42833.0,151.3548,151.5699,151.1772,151.2987,42833.0
2021-09-01 12:20:00,161.83,162.39,161.82,162.37,53378.0,151.2987,151.8223,151.2894,151.8036,53378.0
2021-09-01 12:30:00,162.38,162.69,162.25,162.58,40941.0,151.8129,152.1028,151.6914,151.9999,40941.0
2021-09-01 12:40:00,162.56,162.62,162.03,162.13,43118.0,151.9812,152.0373,151.4857,151.5792,43118.0
2021-09-01 12:50:00,162.16,162.18,161.89,161.9,25321.0,151.6073,151.626,151.3548,151.3642,25321.0
2021-09-01 13:00:00,161.86,162.06,161.82,162.02,30696.0,151.3268,151.5138,151.2894,151.4764,30696.0
2021-09-01 13:10:00,162.02,162.17,161.91,161.91,33719.0,151.4764,151.6166,151.3735,151.3735,33719.0
2021-09-01 13:20:00,161.92,161.94,161.69,161.89,31467.0,151.3829,151.4016,151.1678,151.3548,31467.0
2021-09-01 13:30:00,161.92,162.05,161.72,161.76,46558.0,151.3829,151.5044,151.1959,151.2333,46558.0
2021-09-01 13:40:00,161.77,162.13,161.77,162.1,41756.0,151.2426,151.5792,151.2426,151.5512,41756.0
2021-09-01 13:50:00,162.1,162.13,161.92,162.02,48835.0,151.5512,151.5792,151.3829,151.4764,48835.0
2021-09-01 14:00:00,162.01,162.23,162.01,162.17,29457.0,151.467,151.6727,151.467,151.6166,29457.0
2021-09-01 14:10:00,162.17,162.24,161.98,162.19,36259.0,151.6166,151.6821,151.439,151.6353,36259.0
2021-09-01 14:20:00,162.18,162.35,162.04,162.15,37630.0,151.626,151.7849,151.4951,151.5979,37630.0
2021-09-01 14:30:00,162.15,162.17,161.66,161.87,34087.0,151.5979,151.6166,151.1398,151.3361,34087.0
2021-09-01 14:40:00,161.91,162.01,161.82,161.84,36948.0,151.3735,151.467,151.2894,151.3081,36948.0
2021-09-01 14:50:00,161.83,161.86,161.66,161.84,31425.0,151.2987,151.3268,151.1398,151.3081,31425.0
2021-09-01 15:00:00,161.84,161.87,161.64,161.82,50179.0,151.3081,151.3361,151.1211,151.2894,50179.0
2021-09-01 15:10:00,161.81,161.99,161.79,161.91,55438.0,151.28,151.4483,151.2613,151.3735,55438.0
2021-09-01 15:20:00,161.9,162.0,161.83,161.91,55510.0,151.3642,151.4577,151.2987,151.3735,55510.0
2021-09-01 15:30:00,161.89,162.11,161.68,161.69,95105.0,151.3548,151.5605,151.1585,151.1678,95105.0
2021-09-01 15:40:00,161.7,161.95,161.7,161.75,106818.0,151.1772,151.4109,151.1772,151.2239,106818.0
2021-09-01 15:50:00,161.76,161.81,161.04,161.1,375506.0,151.2333,151.28,150.5601,150.6162,375506.0
2021-09-02 09:30:00,162.13,162.6,161.92,162.41,157511.0,151.5792,152.0186,151.3829,151.841,157511.0
2021-09-02 09:40:00,162.44,162.66,161.62,161.72,83605.0,151.869,152.0747,151.1024,151.1959,83605.0
2021-09-02 09:50:00,161.7,161.77,161.22,161.59,33788.0,151.1772,151.2426,150.7284,151.0744,33788.0
2021-09-02 10:00:00,161.71,162.04,161.52,161.73,33235.0,151.1865,151.4951,151.0089,151.2052,33235.0
2021-09-02 10:10:00,161.71,161.79,161.31,161.73,101992.0,151.1865,151.2613,150.8126,151.2052,101992.0
2021-09-02 10:20:00,161.73,161.87,161.63,161.72,23234.0,151.2052,151.3361,151.1117,151.1959,23234.0
2021-09-02 10:30:00,161.81,162.2,161.59,162.02,110768.0,151.28,151.6447,151.0744,151.4764,110768.0
2021-09-02 10:40:00,162.05,162.45,162.0,162.04,46811.0,151.5044,151.8784,151.4577,151.4951,46811.0
2021-09-02 10:50:00,162.05,162.14,161.98,162.07,20136.0,151.5044,151.5886,151.439,151.5231,20136.0
2021-09-02 11:00:00,162.01,162.31,162.0,162.1,27488.0,151.467,151.7475,151.4577,151.5512,27488.0
2021-09-02 11:10:00,162.04,162.31,162.0,162.26,35894.0,151.4951,151.7475,151.4577,151.7008,35894.0
2021-09-02 11:20:00,162.21,162.59,162.18,162.52,61961.0,151.654,152.0093,151.626,151.9438,61961.0
2021-09-02 11:30:00,162.51,162.63,162.5,162.51,51939.0,151.9345,152.0467,151.9251,151.9345,51939.0
2021-09-02 11:40:00,162.55,162.61,162.43,162.52,45821.0,151.9719,152.028,151.8597,151.9438,45821.0
2021-09-02 11:50:00,162.52,162.64,162.46,162.6,48079.0,151.9438,152.056,151.8877,152.0186,48079.0
2021-09-02 12:00:00,162.61,162.74,162.57,162.61,28335.0,152.028,152.1495,151.9906,152.028,28335.0
2021-09-02 12:10:00,162.63,162.63,162.31,162.35,45517.0,152.0467,152.0467,151.7475,151.7849,45517.0
2021-09-02 12:20:00,162.36,162.64,162.36,162.61,33561.0,151.7942,152.056,151.7942,152.028,33561.0
2021-09-02 12:30:00,162.64,162.88,162.63,162.63,31845.0,152.056,152.2804,152.0467,152.0467,31845.0
2021-09-02 12:40:00,162.64,162.66,162.51,162.53,30749.0,152.056,152.0747,151.9345,151.9532,30749.0
2021-09-02 12:50:00,162.54,162.73,162.53,162.73,22764.0,151.9625,152.1402,151.9532,152.1402,22764.0
2021-09-02 13:00:00,162.73,162.94,162.71,162.75,28992.0,152.1402,152.3365,152.1215,152.1589,28992.0
2021-09-02 13:10:00,162.75,162.83,162.69,162.76,31212.0,152.1589,152.2337,152.1028,152.1682,31212.0
2021-09-02 13:20:00,162.74,162.81,162.66,162.68,33511.0,152.1495,152.215,152.0747,152.0934,33511.0
2021-09-02 13:30:00,162.68,162.86,162.68,162.73,20003.0,152.0934,152.2617,152.0934,152.1402,20003.0
2021-09-02 13:40:00,162.73,162.88,162.68,162.74,35038.0,152.1402,152.2804,152.0934,152.1495,35038.0
2021-09-02 13:50:00,162.72,162.74,162.55,162.66,24836.0,152.1308,152.1495,151.9719,152.0747,24836.0
2021-09-02 14:00:00,162.65,162.65,162.39,162.52,23671.0,152.0654,152.0654,151.8223,151.9438,23671.0
2021-09-02 14:10:00,162.52,162.54,162.37,162.45,21898.0,151.9438,151.9625,151.8036,151.8784,21898.0
2021-09-02 14:20:00,162.46,162.48,162.18,162.28,17237.0,151.8877,151.9064,151.626,151.7194,17237.0
2021-09-02 14:30:00,162.27,162.34,162.22,162.31,20555.0,151.7101,151.7755,151.6634,151.7475,20555.0
2021-09-02 14:40:00,162.29,162.58,162.26,162.52,24993.0,151.7288,151.9999,151.7008,151.9438,24993.0
2021-09-02 14:50:00,162.53,162.57,162.46,162.52,19968.0,151.9532,151.9906,151.8877,151.9438,19968.0
2021-09-02 15:00:00,162.52,162.54,162.4,162.45,36356.0,151.9438,151.9625,151.8316,151.8784,36356.0
2021-09-02 15:10:00,162.45,162.47,162.33,162.4,20820.0,151.8784,151.8971,151.7662,151.8316,20820.0
2021-09-02 15:20:00,162.39,162.4,162.0,162.14,42709.0,151.8223,151.8316,151.4577,151.5886,42709.0
2021-09-02 15:30:00,162.14,162.22,162.06,162.19,35799.0,151.5886,151.6634,151.5138,151.6353,35799.0
2021-09-02 15:40:00,162.21,162.28,162.1,162.22,55339.0,151.654,151.7194,151.5512,151.6634,55339.0
2021-09-02 15:50:00,162.23,162.66,161.87,162.65,284996.0,151.6727,152.0747,151.3361,152.0654,284996.0
2021-09-03 09:30:00,162.39,163.5,162.24,163.26,126345.0,151.8223,152.8601,151.6821,152.6357,126345.0
2021-09-03 09:40:00,163.28,163.37,162.61,162.81,34234.0,152.6544,152.7385,152.028,152.215,34234.0
2021-09-03 09:50:00,162.77,162.97,162.48,162.9,32181.0,152.1776,152.3645,151.9064,152.2991,32181.0
2021-09-03 10:00:00,162.95,163.0,162.64,162.68,52219.0,152.3458,152.3926,152.056,152.0934,52219.0
2021-09-03 10:10:00,162.65,162.86,162.6,162.65,33528.0,152.0654,152.2617,152.0186,152.0654,33528.0
2021-09-03 10:20:00,162.65,162.66,162.44,162.58,19692.0,152.0654,152.0747,151.869,151.9999,19692.0
2021-09-03 10:30:00,162.5,162.51,161.95,162.0,38957.0,151.9251,151.9345,151.4109,151.4577,38957.0
2021-09-03 10:40:00,161.97,162.19,161.73,162.18,26718.0,151.4296,151.6353,151.2052,151.626,26718.0
2021-09-03 10:50:00,162.2,162.26,162.0,162.25,32554.0,151.6447,151.7008,151.4577,151.6914,32554.0
2021-09-03 11:00:00,162.31,162.53,162.23,162.51,25715.0,151.7475,151.9532,151.6727,151.9345,25715.0
2021-09-03 11:10:00,162.52,162.63,162.45,162.48,22429.0,151.9438,152.0467,151.8784,151.9064,22429.0
2021-09-03 11:20:00,162.48,162.65,162.43,162.44,26645.0,151.9064,152.0654,151.8597,151.869,26645.0
2021-09-03 11:30:00,162.47,162.51,162.26,162.27,38964.0,151.8971,151.9345,151.7008,151.7101,38964.0
2021-09-03 11:40:00,162.24,162.37,162.18,162.18,15275.0,151.6821,151.8036,151.626,151.626,15275.0
2021-09-03 11:50:00,162.18,162.5,162.12,162.21,29693.0,151.626,151.9251,151.5699,151.654,29693.0
2021-09-03 12:00:00,162.2,162.56,162.18,162.56,16080.0,151.6447,151.9812,151.626,151.9812,16080.0
2021-09-03 12:10:00,162.58,162.58,162.27,162.31,19635.0,151.9999,151.9999,151.7101,151.7475,19635.0
2021-09-03 12:20:00,162.32,162.45,162.21,162.42,13103.0,151.7568,151.8784,151.654,151.8503,13103.0
2021-09-03 12:30:00,162.39,162.39,162.22,162.27,14304.0,151.8223,151.8223,151.6634,151.7101,14304.0
2021-09-03 12:40:00,162.27,162.32,162.22,162.25,13572.0,151.7101,151.7568,151.6634,151.6914,13572.0
2021-09-03 12:50:00,162.25,162.4,162.23,162.4,15749.0,151.6914,151.8316,151.6727,151.8316,15749.0
2021-09-03 13:00:00,162.4,162.54,162.4,162.47,12527.0,151.8316,151.9625,151.8316,151.8971,12527.0
2021-09-03 13:10:00,162.5,162.64,162.46,162.64,18016.0,151.9251,152.056,151.8877,152.056,18016.0
2021-09-03 13:20:00,162.66,162.7,162.62,162.62,15159.0,152.0747,152.1121,152.0373,152.0373,15159.0
2021-09-03 13:30:00,162.61,162.62,162.43,162.44,11999.0,152.028,152.0373,151.8597,151.869,11999.0
2021-09-03 13:40:00,162.44,162.55,162.44,162.53,12240.0,151.869,151.9719,151.869,151.9532,12240.0
2021-09-03 13:50:00,162.53,162.53,162.41,162.51,11696.0,151.9532,151.9532,151.841,151.9345,11696.0
2021-09-03 14:00:00,162.53,162.53,162.3,162.31,8554.0,151.9532,151.9532,151.7381,151.7475,8554.0
2021-09-03 14:10:00,162.32,162.56,162.31,162.56,15122.0,151.7568,151.9812,151.7475,151.9812,15122.0
2021-09-03 14:20:00,162.55,162.55,162.38,162.52,12771.0,151.9719,151.9719,151.8129,151.9438,12771.0
2021-09-03 14:30:00,162.52,162.52,162.39,162.43,18620.0,151.9438,151.9438,151.8223,151.8597,18620.0
2021-09-03 14:40:00,162.44,162.47,162.4,162.42,10959.0,151.869,151.8971,151.8316,151.8503,10959.0
2021-09-03 14:50:00,162.42,162.42,162.3,162.39,25133.0,151.8503,151.8503,151.7381,151.8223,25133.0
2021-09-03 15:00:00,162.4,162.42,162.27,162.32,14590.0,151.8316,151.8503,151.7101,151.7568,14590.0
2021-09-03 15:10:00,162.31,162.4,162.27,162.27,20659.0,151.7475,151.8316,151.7101,151.7101,20659.0
2021-09-03 15:20:00,162.27,162.27,162.13,162.18,18137.0,151.7101,151.7101,151.5792,151.626,18137.0
2021-09-03 15:30:00,162.18,162.38,162.18,162.38,36242.0,151.626,151.8129,151.626,151.8129,36242.0
2021-09-03 15:40:00,162.38,162.4,162.27,162.31,63362.0,151.8129,151.8316,151.7101,151.7475,63362.0
2021-09-03 15:50:00,162.3,162.57,162.13,162.43,328943.0,151.7381,151.9906,151.5792,151.8597,328943.0
2021-09-07 09:30:00,162.66,163.74,162.66,163.56,185400.0,152.0747,153.0844,152.0747,152.9162,185400.0
2021-09-07 09:40:00,163.52,163.57,162.9,163.53,102609.0,152.8788,152.9255,152.2991,152.8881,102609.0
2021-09-07 09:50:00,163.5,163.54,162.92,163.05,65631.0,152.8601,152.8975,152.3178,152.4393,65631.0
2021-09-07 10:00:00,163.1,163.11,162.26,162.28,76986.0,152.4861,152.4954,151.7008,151.7194,76986.0
2021-09-07 10:10:00,162.28,163.02,162.14,162.97,51157.0,151.7194,152.4113,151.5886,152.3645,51157.0
2021-09-07 10:20:00,162.94,163.27,162.78,163.04,32024.0,152.3365,152.645,152.1869,152.43,32024.0
2021-09-07 10:30:00,163.0,163.11,162.76,163.02,43662.0,152.3926,152.4954,152.1682,152.4113,43662.0
2021-09-07 10:40:00,162.99,163.23,162.98,163.17,35620.0,152.3832,152.6076,152.3739,152.5515,35620.0
2021-09-07 10:50:00,163.17,163.58,163.17,163.49,38845.0,152.5515,152.9349,152.5515,152.8507,38845.0
2021-09-07 11:00:00,163.48,163.59,163.2,163.29,50788.0,152.8414,152.9442,152.5796,152.6637,50788.0
2021-09-07 11:10:00,163.3,163.34,162.99,163.16,60531.0,152.6731,152.7105,152.3832,152.5422,60531.0
2021-09-07 11:20:00,163.15,163.35,162.99,163.27,49938.0,152.5328,152.7198,152.3832,152.645,49938.0
2021-09-07 11:30:00,163.23,163.36,163.14,163.15,30823.0,152.6076,152.7292,152.5235,152.5328,30823.0
2021-09-07 11:40:00,163.16,163.16,162.73,163.06,41376.0,152.5422,152.5422,152.1402,152.4487,41376.0
2021-09-07 11:50:00,163.07,163.17,162.92,162.94,17161.0,152.458,152.5515,152.3178,152.3365,17161.0
2021-09-07 12:00:00,162.9,163.27,162.88,163.25,24992.0,152.2991,152.645,152.2804,152.6263,24992.0
2021-09-07 12:10:00,163.21,163.24,163.02,163.17,28295.0,152.5889,152.617,152.4113,152.5515,28295.0
2021-09-07 12:20:00,163.15,163.24,162.85,162.89,34212.0,152.5328,152.617,152.2524,152.2898,34212.0
2021-09-07 12:30:00,162.91,163.31,162.91,163.17,19493.0,152.3085,152.6824,152.3085,152.5515,19493.0
2021-09-07 12:40:00,163.18,163.29,163.09,163.18,16591.0,152.5609,152.6637,152.4767,152.5609,16591.0
2021-09-07 12:50:00,163.2,163.2,162.89,162.9,15563.0,152.5796,152.5796,152.2898,152.2991,15563.0
2021-09-07 13:00:00,162.9,163.1,162.84,162.94,29699.0,152.2991,152.4861,152.243,152.3365,29699.0
2021-09-07 13:10:00,162.95,163.22,162.92,163.16,34645.0,152.3458,152.5983,152.3178,152.5422,34645.0
2021-09-07 13:20:00,163.17,163.18,163.0,163.05,9812.0,152.5515,152.5609,152.3926,152.4393,9812.0
2021-09-07 13:30:00,163.07,163.19,163.03,163.08,12338.0,152.458,152.5702,152.4206,152.4674,12338.0
2021-09-07 13:40:00,163.06,163.08,162.96,162.98,24749.0,152.4487,152.4674,152.3552,152.3739,24749.0
2021-09-07 13:50:00,162.98,163.14,162.98,163.11,17283.0,152.3739,152.5235,152.3739,152.4954,17283.0
2021-09-07 14:00:00,163.11,163.11,162.9,162.9,43448.0,152.4954,152.4954,152.2991,152.2991,43448.0
2021-09-07 14:10:00,162.91,162.96,162.75,162.77,16279.0,152.3085,152.3552,152.1589,152.1776,16279.0
2021-09-07 14:20:00,162.79,162.79,162.42,162.43,18036.0,152.1963,152.1963,151.8503,151.8597,18036.0
2021-09-07 14:30:00,162.42,162.58,162.29,162.49,26025.0,151.8503,151.9999,151.7288,151.9158,26025.0
2021-09-07 14:40:00,162.46,162.58,162.42,162.55,14795.0,151.8877,151.9999,151.8503,151.9719,14795.0
2021-09-07 14:50:00,162.54,162.87,162.46,162.82,33627.0,151.9625,152.2711,151.8877,152.2243,33627.0
2021-09-07 15:00:00,162.84,163.03,162.8,162.99,38436.0,152.243,152.4206,152.2056,152.3832,38436.0
2021-09-07 15:10:00,162.98,163.09,162.93,163.03,59892.0,152.3739,152.4767,152.3271,152.4206,59892.0
2021-09-07 15:20:00,163.02,163.11,162.97,162.98,32727.0,152.4113,152.4954,152.3645,152.3739,32727.0
2021-09-07 15:30:00,162.98,163.16,162.93,163.12,61983.0,152.3739,152.5422,152.3271,152.5048,61983.0
2021-09-07 15:40:00,163.12,163.41,163.04,163.28,195102.0,152.5048,152.7759,152.43,152.6544,195102.0
2021-09-07 15:50:00,163.28,163.46,163.25,163.26,236916.0,152.6544,152.8227,152.6263,152.6357,236916.0
2021-09-08 09:30:00,163.71,165.22,163.53,165.0,336743.0,153.0564,154.4681,152.8881,154.2624,336743.0
2021-09-08 09:40:00,165.03,165.67,164.66,165.1,154554.0,154.2905,154.8888,153.9446,154.3559,154554.0
2021-09-08 09:50:00,165.07,165.07,164.36,164.79,185258.0,154.3279,154.3279,153.6641,154.0661,185258.0
2021-09-08 10:00:00,164.78,165.22,164.77,165.14,127929.0,154.0568,154.4681,154.0474,154.3933,127929.0
2021-09-08 10:10:00,165.14,165.15,163.96,164.41,127663.0,154.3933,154.4027,153.2901,153.7108,127663.0
2021-09-08 10:20:00,164.43,164.68,164.1,164.34,68955.0,153.7295,153.9633,153.421,153.6454,68955.0
2021-09-08 10:30:00,164.31,164.33,163.03,163.36,86344.0,153.6173,153.636,152.4206,152.7292,86344.0
2021-09-08 10:40:00,163.35,163.53,162.8,163.51,75861.0,152.7198,152.8881,152.2056,152.8694,75861.0
2021-09-08 10:50:00,163.48,163.56,163.09,163.22,50309.0,152.8414,152.9162,152.4767,152.5983,50309.0
2021-09-08 11:00:00,163.2,163.96,163.19,163.81,49729.0,152.5796,153.2901,152.5702,153.1499,49729.0
2021-09-08 11:10:00,163.83,164.1,163.3,163.41,80316.0,153.1686,153.421,152.6731,152.7759,80316.0
2021-09-08 11:20:00,163.38,163.89,163.28,163.62,37504.0,152.7479,153.2247,152.6544,152.9722,37504.0
2021-09-08 11:30:00,163.59,163.62,163.24,163.28,25891.0,152.9442,152.9722,152.617,152.6544,25891.0
2021-09-08 11:40:00,163.27,163.29,162.67,162.7,40231.0,152.645,152.6637,152.0841,152.1121,40231.0
2021-09-08 11:50:00,162.68,162.7,162.44,162.52,49978.0,152.0934,152.1121,151.869,151.9438,49978.0
2021-09-08 12:00:00,162.51,163.04,162.4,162.77,63032.0,151.9345,152.43,151.8316,152.1776,63032.0
2021-09-08 12:10:00,162.78,162.98,162.68,162.86,33377.0,152.1869,152.3739,152.0934,152.2617,33377.0
2021-09-08 12:20:00,162.87,162.87,162.69,162.81,28323.0,152.2711,152.2711,152.1028,152.215,28323.0
2021-09-08 12:30:00,162.82,163.08,162.74,163.0,31919.0,152.2243,152.4674,152.1495,152.3926,31919.0
2021-09-08 12:40:00,163.0,163.09,162.95,163.04,21958.0,152.3926,152.4767,152.3458,152.43,21958.0
2021-09-08 12:50:00,163.05,163.18,163.0,163.04,21148.0,152.4393,152.5609,152.3926,152.43,21148.0
2021-09-08 13:00:00,163.04,163.17,162.91,162.93,30657.0,152.43,152.5515,152.3085,152.3271,30657.0
2021-09-08 13:10:00,162.95,162.97,162.69,162.81,26417.0,152.3458,152.3645,152.1028,152.215,26417.0
2021-09-08 13:20:00,162.81,163.04,162.71,163.04,30019.0,152.215,152.43,152.1215,152.43,30019.0
2021-09-08 13:30:00,163.04,163.22,162.9,163.09,29729.0,152.43,152.5983,152.2991,152.4767,29729.0
2021-09-08 13:40:00,163.08,163.2,162.92,162.96,22266.0,152.4674,152.5796,152.3178,152.3552,22266.0
2021-09-08 13:50:00,163.01,163.07,162.88,162.94,19838.0,152.4019,152.458,152.2804,152.3365,19838.0
2021-09-08 14:00:00,162.97,163.37,162.97,163.23,26801.0,152.3645,152.7385,152.3645,152.6076,26801.0
2021-09-08 14:10:00,163.22,163.22,162.99,163.02,28388.0,152.5983,152.5983,152.3832,152.4113,28388.0
2021-09-08 14:20:00,163.03,163.11,162.95,163.11,24661.0,152.4206,152.4954,152.3458,152.4954,24661.0
2021-09-08 14:30:00,163.1,163.21,163.03,163.04,28935.0,152.4861,152.5889,152.4206,152.43,28935.0
2021-09-08 14:40:00,163.04,163.31,163.0,163.31,36284.0,152.43,152.6824,152.3926,152.6824,36284.0
2021-09-08 14:50:00,163.31,163.57,163.29,163.51,33876.0,152.6824,152.9255,152.6637,152.8694,33876.0
2021-09-08 15:00:00,163.51,163.6,163.4,163.42,39337.0,152.8694,152.9535,152.7666,152.7853,39337.0
2021-09-08 15:10:00,163.41,163.65,163.41,163.62,40689.0,152.7759,153.0003,152.7759,152.9722,40689.0
2021-09-08 15:20:00,163.63,163.67,163.45,163.49,53685.0,152.9816,153.019,152.8133,152.8507,53685.0
2021-09-08 15:30:00,163.48,163.5,163.22,163.29,63751.0,152.8414,152.8601,152.5983,152.6637,63751.0
2021-09-08 15:40:00,163.27,163.48,163.14,163.15,100785.0,152.645,152.8414,152.5235,152.5328,100785.0
2021-09-08 15:50:00,163.16,163.79,163.16,163.67,295992.0,152.5422,153.1312,152.5422,153.019,295992.0
2021-09-09 09:30:00,163.29,165.25,163.27,165.17,231292.0,152.6637,154.4962,152.645,154.4214,231292.0
2021-09-09 09:40:00,165.2,166.21,165.1,166.2,185556.0,154.4494,155.3937,154.3559,155.3844,185556.0
2021-09-09 09:50:00,166.2,166.29,164.48,164.92,134113.0,155.3844,155.4685,153.7763,154.1876,134113.0
2021-09-09 10:00:00,164.92,165.87,164.85,165.86,125330.0,154.1876,155.0758,154.1222,155.0665,125330.0
2021-09-09 10:10:00,165.88,166.1,165.57,166.01,140222.0,155.0852,155.2909,154.7953,155.2067,140222.0
2021-09-09 10:20:00,166.0,166.82,165.99,166.56,95557.0,155.1974,155.964,155.188,155.7209,95557.0
2021-09-09 10:30:00,166.57,166.68,166.2,166.56,118211.0,155.7303,155.8331,155.3844,155.7209,118211.0
2021-09-09 10:40:00,166.58,167.2,166.5,166.68,107620.0,155.7396,156.3193,155.6648,155.8331,107620.0
2021-09-09 10:50:00,166.69,167.3,166.69,167.16,138472.0,155.8425,156.4128,155.8425,156.2819,138472.0
2021-09-09 11:00:00,167.21,168.0,167.18,167.86,145999.0,156.3286,157.0672,156.3006,156.9363,145999.0
2021-09-09 11:10:00,167.85,168.61,167.76,168.04,138181.0,156.927,157.6375,156.8428,157.1046,138181.0
2021-09-09 11:20:00,168.06,168.33,167.69,167.8,99368.0,157.1233,157.3757,156.7774,156.8802,99368.0
2021-09-09 11:30:00,167.82,168.22,167.71,167.8,66097.0,156.8989,157.2729,156.7961,156.8802,66097.0
2021-09-09 11:40:00,167.8,168.14,167.67,167.93,77483.0,156.8802,157.1981,156.7587,157.0018,77483.0
2021-09-09 11:50:00,167.94,168.13,167.7,168.11,68836.0,157.0111,157.1888,156.7867,157.1701,68836.0
2021-09-09 12:00:00,168.12,168.64,168.05,168.62,76505.0,157.1794,157.6656,157.114,157.6469,76505.0
2021-09-09 12:10:00,168.61,168.71,167.76,167.91,74368.0,157.6375,157.731,156.8428,156.9831,74368.0
2021-09-09 12:20:00,167.9,168.22,167.75,168.11,61729.0,156.9737,157.2729,156.8335,157.1701,61729.0
2021-09-09 12:30:00,168.12,168.41,168.07,168.11,47279.0,157.1794,157.4505,157.1327,157.1701,47279.0
2021-09-09 12:40:00,168.11,168.16,167.89,168.02,50850.0,157.1701,157.2168,156.9644,157.0859,50850.0
2021-09-09 12:50:00,168.03,168.08,167.41,167.41,55630.0,157.0953,157.142,156.5156,156.5156,55630.0
2021-09-09 13:00:00,167.41,167.94,167.4,167.92,42562.0,156.5156,157.0111,156.5063,156.9924,42562.0
2021-09-09 13:10:00,167.94,168.05,167.6,167.63,45107.0,157.0111,157.114,156.6932,156.7213,45107.0
2021-09-09 13:20:00,167.63,167.77,167.11,167.77,130087.0,156.7213,156.8522,156.2351,156.8522,130087.0
2021-09-09 13:30:00,167.76,167.79,167.46,167.53,94711.0,156.8428,156.8709,156.5624,156.6278,94711.0
2021-09-09 13:40:00,167.53,168.38,167.52,168.34,125220.0,156.6278,157.4225,156.6185,157.3851,125220.0
2021-09-09 13:50:00,168.35,168.9,168.24,168.9,99180.0,157.3944,157.9086,157.2916,157.9086,99180.0
2021-09-09 14:00:00,168.92,169.31,168.35,168.77,191507.0,157.9273,158.292,157.3944,157.7871,191507.0
2021-09-09 14:10:00,168.8,169.67,168.63,169.42,160214.0,157.8152,158.6285,157.6562,158.3948,160214.0
2021-09-09 14:20:00,169.45,170.13,169.43,169.94,333866.0,158.4229,159.0586,158.4042,158.881,333866.0
2021-09-09 14:30:00,169.94,169.97,169.21,169.4,124516.0,158.881,158.909,158.1985,158.3761,124516.0
2021-09-09 14:40:00,169.41,169.51,169.18,169.36,104269.0,158.3855,158.4789,158.1704,158.3387,104269.0
2021-09-09 14:50:00,169.39,169.61,169.31,169.54,61891.0,158.3668,158.5724,158.292,158.507,61891.0
2021-09-09 15:00:00,169.54,169.95,169.51,169.86,85462.0,158.507,158.8903,158.4789,158.8062,85462.0
2021-09-09 15:10:00,169.87,170.02,169.08,169.08,99099.0,158.8155,158.9558,158.0769,158.0769,99099.0
2021-09-09 15:20:00,169.07,169.24,168.84,168.88,91360.0,158.0676,158.2265,157.8525,157.8899,91360.0
2021-09-09 15:30:00,168.88,169.68,168.87,169.58,145214.0,157.8899,158.6379,157.8806,158.5444,145214.0
2021-09-09 15:40:00,169.57,169.86,169.07,169.13,196723.0,158.535,158.8062,158.0676,158.1237,196723.0
2021-09-09 15:50:00,169.12,169.14,168.71,168.81,516370.0,158.1143,158.133,157.731,157.8245,516370.0
2021-09-10 09:30:00,169.6,171.09,169.58,169.99,237269.0,158.5631,159.9561,158.5444,158.9277,237269.0
2021-09-10 09:40:00,169.92,171.58,169.87,171.36,152781.0,158.8623,160.4142,158.8155,160.2086,152781.0
2021-09-10 09:50:00,171.35,171.77,171.14,171.53,194877.0,160.1992,160.5919,160.0029,160.3675,194877.0
2021-09-10 10:00:00,171.54,171.67,170.75,170.87,137809.0,160.3768,160.4984,159.6383,159.7504,137809.0
2021-09-10 10:10:00,170.86,171.46,170.76,171.25,56433.0,159.7411,160.3021,159.6476,160.1057,56433.0
2021-09-10 10:20:00,171.25,171.29,170.46,170.79,78664.0,160.1057,160.1431,159.3671,159.6757,78664.0
2021-09-10 10:30:00,170.75,170.78,170.0,170.77,85580.0,159.6383,159.6663,158.9371,159.657,85580.0
2021-09-10 10:40:00,170.75,171.05,170.71,171.01,74816.0,159.6383,159.9187,159.6009,159.8813,74816.0
2021-09-10 10:50:00,170.99,171.08,170.28,170.37,50036.0,159.8626,159.9468,159.1988,159.283,50036.0
2021-09-10 11:00:00,170.38,170.39,169.55,169.83,55951.0,159.2923,159.3017,158.5163,158.7781,55951.0
2021-09-10 11:10:00,169.88,170.28,169.86,169.95,42921.0,158.8249,159.1988,158.8062,158.8903,42921.0
2021-09-10 11:20:00,169.96,170.61,169.95,170.36,70828.0,158.8997,159.5074,158.8903,159.2736,70828.0
2021-09-10 11:30:00,170.35,170.77,170.33,170.75,24151.0,159.2643,159.657,159.2456,159.6383,24151.0
2021-09-10 11:40:00,170.78,171.21,170.75,170.97,36424.0,159.6663,160.0683,159.6383,159.8439,36424.0
2021-09-10 11:50:00,170.96,171.15,170.89,171.02,27814.0,159.8346,160.0122,159.7691,159.8907,27814.0
2021-09-10 12:00:00,171.01,171.39,170.87,171.31,23753.0,159.8813,160.2366,159.7504,160.1618,23753.0
2021-09-10 12:10:00,171.3,171.52,171.3,171.33,28348.0,160.1525,160.3581,160.1525,160.1805,28348.0
2021-09-10 12:20:00,171.31,171.47,171.11,171.18,33544.0,160.1618,160.3114,159.9748,160.0403,33544.0
2021-09-10 12:30:00,171.18,171.28,171.07,171.28,28847.0,160.0403,160.1338,159.9374,160.1338,28847.0
2021-09-10 12:40:00,171.3,171.44,171.23,171.44,31729.0,160.1525,160.2834,160.087,160.2834,31729.0
2021-09-10 12:50:00,171.41,171.61,171.28,171.5,23894.0,160.2553,160.4423,160.1338,160.3394,23894.0
2021-09-10 13:00:00,171.53,171.78,171.51,171.78,32370.0,160.3675,160.6012,160.3488,160.6012,32370.0
2021-09-10 13:10:00,171.81,172.09,171.79,172.01,35854.0,160.6293,160.8911,160.6106,160.8163,35854.0
2021-09-10 13:20:00,171.99,172.02,171.75,171.91,32038.0,160.7976,160.8256,160.5732,160.7228,32038.0
2021-09-10 13:30:00,171.91,172.05,171.86,171.99,25047.0,160.7228,160.8537,160.676,160.7976,25047.0
2021-09-10 13:40:00,172.0,172.03,171.7,171.78,28191.0,160.8069,160.835,160.5264,160.6012,28191.0
2021-09-10 13:50:00,171.76,171.84,171.63,171.66,25574.0,160.5825,160.6573,160.461,160.489,25574.0
2021-09-10 14:00:00,171.66,171.81,171.64,171.68,34036.0,160.489,160.6293,160.4703,160.5077,34036.0
2021-09-10 14:10:00,171.7,171.76,171.52,171.56,47093.0,160.5264,160.5825,160.3581,160.3955,47093.0
2021-09-10 14:20:00,171.52,171.6,171.2,171.2,23370.0,160.3581,160.4329,160.059,160.059,23370.0
2021-09-10 14:30:00,171.19,171.19,170.92,171.15,34069.0,160.0496,160.0496,159.7972,160.0122,34069.0
2021-09-10 14:40:00,171.16,171.31,171.12,171.17,26529.0,160.0216,160.1618,159.9842,160.0309,26529.0
2021-09-10 14:50:00,171.15,171.26,171.03,171.03,36073.0,160.0122,160.1151,159.9,159.9,36073.0
2021-09-10 15:00:00,171.02,171.07,170.63,170.68,37874.0,159.8907,159.9374,159.5261,159.5728,37874.0
2021-09-10 15:10:00,170.67,170.73,170.42,170.55,53051.0,159.5635,159.6196,159.3297,159.4513,53051.0
2021-09-10 15:20:00,170.55,170.55,170.07,170.21,52132.0,159.4513,159.4513,159.0025,159.1334,52132.0
2021-09-10 15:30:00,170.19,170.34,170.06,170.29,54621.0,159.1147,159.2549,158.9932,159.2082,54621.0
2021-09-10 15:40:00,170.27,170.35,169.95,169.97,70512.0,159.1895,159.2643,158.8903,158.909,70512.0
2021-09-10 15:50:00,170.0,170.09,169.76,170.0,235285.0,158.9371,159.0212,158.7127,158.9371,235285.0
2021-09-13 09:30:00,171.28,173.14,171.01,172.02,272937.0,160.1338,161.8727,159.8813,160.8256,272937.0
2021-09-13 09:40:00,171.95,171.98,171.25,171.58,265571.0,160.7602,160.7882,160.1057,160.4142,265571.0
2021-09-13 09:50:00,171.56,172.8,171.55,172.29,242488.0,160.3955,161.5548,160.3862,161.078,242488.0
2021-09-13 10:00:00,172.29,172.68,171.54,171.74,96364.0,161.078,161.4427,160.3768,160.5638,96364.0
2021-09-13 10:10:00,171.73,171.73,170.59,171.21,150149.0,160.5545,160.5545,159.4887,160.0683,150149.0
2021-09-13 10:20:00,171.26,171.29,170.64,170.95,56676.0,160.1151,160.1431,159.5354,159.8252,56676.0
2021-09-13 10:30:00,170.91,171.22,170.29,170.75,64005.0,159.7878,160.0777,159.2082,159.6383,64005.0
2021-09-13 10:40:00,170.76,171.6,170.72,171.46,60175.0,159.6476,160.4329,159.6102,160.3021,60175.0
2021-09-13 10:50:00,171.5,171.89,171.42,171.88,48953.0,160.3394,160.7041,160.2647,160.6947,48953.0
2021-09-13 11:00:00,171.9,172.12,171.65,171.68,52104.0,160.7134,160.9191,160.4797,160.5077,52104.0
2021-09-13 11:10:00,171.66,171.69,170.67,171.13,85203.0,160.489,160.5171,159.5635,159.9935,85203.0
2021-09-13 11:20:00,171.09,171.45,170.93,171.41,41459.0,159.9561,160.2927,159.8065,160.2553,41459.0
2021-09-13 11:30:00,171.4,171.8,171.38,171.76,41935.0,160.246,160.6199,160.2273,160.5825,41935.0
2021-09-13 11:40:00,171.77,172.03,171.52,171.77,44989.0,160.5919,160.835,160.3581,160.5919,44989.0
2021-09-13 11:50:00,171.71,171.94,171.51,171.85,47046.0,160.5358,160.7508,160.3488,160.6667,47046.0
2021-09-13 12:00:00,171.84,172.0,171.72,171.94,33622.0,160.6573,160.8069,160.5451,160.7508,33622.0
2021-09-13 12:10:00,171.95,172.3,171.93,172.21,64086.0,160.7602,161.0874,160.7415,161.0032,64086.0
2021-09-13 12:20:00,172.23,172.57,172.23,172.32,51158.0,161.0219,161.3398,161.0219,161.1061,51158.0
2021-09-13 12:30:00,172.32,172.5,172.19,172.24,31165.0,161.1061,161.2744,160.9845,161.0313,31165.0
2021-09-13 12:40:00,172.22,172.24,171.91,172.14,35601.0,161.0126,161.0313,160.7228,160.9378,35601.0
2021-09-13 12:50:00,172.18,172.59,172.18,172.57,24337.0,160.9752,161.3585,160.9752,161.3398,24337.0
2021-09-13 13:00:00,172.55,172.62,172.31,172.56,44438.0,161.3211,161.3866,161.0967,161.3305,44438.0
2021-09-13 13:10:00,172.56,172.71,172.21,172.29,35191.0,161.3305,161.4707,161.0032,161.078,35191.0
2021-09-13 13:20:00,172.28,172.36,171.78,171.9,32472.0,161.0687,161.1435,160.6012,160.7134,32472.0
2021-09-13 13:30:00,171.91,171.91,171.42,171.46,28113.0,160.7228,160.7228,160.2647,160.3021,28113.0
2021-09-13 13:40:00,171.46,171.55,171.21,171.3,32545.0,160.3021,160.3862,160.0683,160.1525,32545.0
2021-09-13 13:50:00,171.27,171.38,171.14,171.22,46843.0,160.1244,160.2273,160.0029,160.0777,46843.0
2021-09-13 14:00:00,171.24,171.79,171.21,171.7,65180.0,160.0964,160.6106,160.0683,160.5264,65180.0
2021-09-13 14:10:00,171.69,171.77,171.29,171.54,99447.0,160.5171,160.5919,160.1431,160.3768,99447.0
2021-09-13 14:20:00,171.52,171.6,171.24,171.4,30227.0,160.3581,160.4329,160.0964,160.246,30227.0
2021-09-13 14:30:00,171.44,171.45,170.9,170.9,31354.0,160.2834,160.2927,159.7785,159.7785,31354.0
2021-09-13 14:40:00,170.91,171.23,170.85,171.2,24486.0,159.7878,160.087,159.7317,160.059,24486.0
2021-09-13 14:50:00,171.18,171.19,170.84,171.05,35733.0,160.0403,160.0496,159.7224,159.9187,35733.0
2021-09-13 15:00:00,171.04,171.04,170.37,170.88,60366.0,159.9094,159.9094,159.283,159.7598,60366.0
2021-09-13 15:10:00,170.92,171.22,170.92,171.06,33982.0,159.7972,160.0777,159.7972,159.9281,33982.0
2021-09-13 15:20:00,171.07,171.67,171.07,171.64,39883.0,159.9374,160.4984,159.9374,160.4703,39883.0
2021-09-13 15:30:00,171.65,172.11,171.54,172.1,78802.0,160.4797,160.9098,160.3768,160.9004,78802.0
2021-09-13 15:40:00,172.1,172.41,172.08,172.23,133137.0,160.9004,161.1902,160.8817,161.0219,133137.0
2021-09-13 15:50:00,172.22,173.07,172.03,172.81,503850.0,161.0126,161.8073,160.835,161.5642,503850.0
2021-09-14 09:30:00,173.54,173.81,172.04,173.61,221508.0,162.2467,162.4991,160.8443,162.3121,221508.0
2021-09-14 09:40:00,173.66,173.93,172.78,173.88,109290.0,162.3589,162.6113,161.5361,162.5646,109290.0
2021-09-14 09:50:00,173.88,174.1,173.06,173.13,84472.0,162.5646,162.7702,161.7979,161.8634,84472.0
2021-09-14 10:00:00,173.1,173.1,171.54,172.14,118068.0,161.8353,161.8353,160.3768,160.9378,118068.0
2021-09-14 10:10:00,172.12,172.33,171.73,172.29,55963.0,160.9191,161.1154,160.5545,161.078,55963.0
2021-09-14 10:20:00,172.3,172.75,171.89,172.36,72299.0,161.0874,161.5081,160.7041,161.1435,72299.0
2021-09-14 10:30:00,172.38,172.64,171.9,171.93,78835.0,161.1622,161.4053,160.7134,160.7415,78835.0
2021-09-14 10:40:00,171.9,172.5,171.86,172.34,36690.0,160.7134,161.2744,160.676,161.1248,36690.0
2021-09-14 10:50:00,172.33,172.64,172.1,172.57,35262.0,161.1154,161.4053,160.9004,161.3398,35262.0
2021-09-14 11:00:00,172.6,172.92,172.52,172.8,47372.0,161.3679,161.667,161.2931,161.5548,47372.0
2021-09-14 11:10:00,172.81,172.95,172.43,172.5,49628.0,161.5642,161.6951,161.2089,161.2744,49628.0
2021-09-14 11:20:00,172.53,173.05,172.52,173.05,32820.0,161.3024,161.7886,161.2931,161.7886,32820.0
2021-09-14 11:30:00,173.04,173.41,172.9,173.31,38649.0,161.7792,162.1252,161.6483,162.0317,38649.0
2021-09-14 11:40:00,173.41,173.43,173.03,173.14,51337.0,162.1252,162.1439,161.7699,161.8727,51337.0
2021-09-14 11:50:00,173.16,173.34,173.01,173.26,30002.0,161.8914,162.0597,161.7512,161.9849,30002.0
2021-09-14 12:00:00,173.34,173.69,173.22,173.22,35468.0,162.0597,162.3869,161.9475,161.9475,35468.0
2021-09-14 12:10:00,173.22,173.22,172.81,172.85,30351.0,161.9475,161.9475,161.5642,161.6016,30351.0
2021-09-14 12:20:00,172.84,172.97,172.78,172.81,18463.0,161.5922,161.7138,161.5361,161.5642,18463.0
2021-09-14 12:30:00,172.8,173.03,172.77,172.86,26748.0,161.5548,161.7699,161.5268,161.6109,26748.0
2021-09-14 12:40:00,172.87,172.88,172.64,172.72,24749.0,161.6203,161.6296,161.4053,161.4801,24749.0
2021-09-14 12:50:00,172.74,173.08,172.62,173.07,38136.0,161.4988,161.8166,161.3866,161.8073,38136.0
2021-09-14 13:00:00,173.06,173.4,172.82,172.82,31099.0,161.7979,162.1158,161.5735,161.5735,31099.0
2021-09-14 13:10:00,172.81,172.94,172.69,172.93,51604.0,161.5642,161.6857,161.452,161.6764,51604.0
2021-09-14 13:20:00,172.98,173.11,172.94,172.98,29778.0,161.7231,161.8447,161.6857,161.7231,29778.0
2021-09-14 13:30:00,173.02,173.8,172.98,173.79,40511.0,161.7605,162.4898,161.7231,162.4804,40511.0
2021-09-14 13:40:00,173.79,173.95,173.7,173.9,106296.0,162.4804,162.63,162.3963,162.5833,106296.0
2021-09-14 13:50:00,173.91,174.05,173.79,173.94,63144.0,162.5926,162.7235,162.4804,162.6207,63144.0
2021-09-14 14:00:00,173.95,173.96,173.65,173.68,42119.0,162.63,162.6394,162.3495,162.3776,42119.0
2021-09-14 14:10:00,173.7,173.73,173.36,173.37,26917.0,162.3963,162.4243,162.0784,162.0878,26917.0
2021-09-14 14:20:00,173.38,173.38,173.05,173.18,95685.0,162.0971,162.0971,161.7886,161.9101,95685.0
2021-09-14 14:30:00,173.18,173.34,173.09,173.27,24944.0,161.9101,162.0597,161.826,161.9943,24944.0
2021-09-14 14:40:00,173.3,173.36,172.8,172.82,25278.0,162.0223,162.0784,161.5548,161.5735,25278.0
2021-09-14 14:50:00,172.8,173.06,172.09,173.04,41349.0,161.5548,161.7979,160.8911,161.7792,41349.0
2021-09-14 15:00:00,173.03,173.21,172.79,172.79,32505.0,161.7699,161.9382,161.5455,161.5455,32505.0
2021-09-14 15:10:00,172.83,172.96,172.55,172.57,28546.0,161.5829,161.7044,161.3211,161.3398,28546.0
2021-09-14 15:20:00,172.56,172.73,172.34,172.35,67212.0,161.3305,161.4894,161.1248,161.1341,67212.0
2021-09-14 15:30:00,172.34,172.34,172.02,172.21,74308.0,161.1248,161.1248,160.8256,161.0032,74308.0
2021-09-14 15:40:00,172.19,172.35,171.96,172.06,78765.0,160.9845,161.1341,160.7695,160.863,78765.0
2021-09-14 15:50:00,172.08,173.56,172.06,173.47,532951.0,160.8817,162.2654,160.863,162.1812,532951.0
2021-09-15 09:30:00,173.95,174.0,172.08,173.37,152924.0,162.63,162.6768,160.8817,162.0878,152924.0
2021-09-15 09:40:00,173.33,173.67,172.94,173.09,60142.0,162.0504,162.3682,161.6857,161.826,60142.0
2021-09-15 09:50:00,173.15,173.16,172.51,173.06,63110.0,161.8821,161.8914,161.2837,161.7979,63110.0
2021-09-15 10:00:00,173.09,174.32,172.98,173.77,68366.0,161.826,162.9759,161.7231,162.4617,68366.0
2021-09-15 10:10:00,173.77,173.84,173.14,173.78,36161.0,162.4617,162.5272,161.8727,162.4711,36161.0
2021-09-15 10:20:00,173.87,173.93,173.49,173.68,27220.0,162.5552,162.6113,162.1999,162.3776,27220.0
2021-09-15 10:30:00,173.64,174.32,173.58,174.0,41717.0,162.3402,162.9759,162.2841,162.6768,41717.0
2021-09-15 10:40:00,174.04,174.11,173.42,173.59,34542.0,162.7142,162.7796,162.1345,162.2934,34542.0
2021-09-15 10:50:00,173.59,173.73,173.19,173.5,39499.0,162.2934,162.4243,161.9195,162.2093,39499.0
2021-09-15 11:00:00,173.52,174.28,173.48,174.23,85504.0,162.228,162.9385,162.1906,162.8918,85504.0
2021-09-15 11:10:00,174.24,174.28,173.76,173.78,68638.0,162.9011,162.9385,162.4524,162.4711,68638.0
2021-09-15 11:20:00,173.77,174.1,173.74,173.88,62475.0,162.4617,162.7702,162.4337,162.5646,62475.0
2021-09-15 11:30:00,173.84,174.02,173.59,173.9,24746.0,162.5272,162.6955,162.2934,162.5833,24746.0
2021-09-15 11:40:00,173.91,174.04,173.74,173.78,60380.0,162.5926,162.7142,162.4337,162.4711,60380.0
2021-09-15 11:50:00,173.76,174.08,173.66,174.08,29729.0,162.4524,162.7516,162.3589,162.7516,29729.0
2021-09-15 12:00:00,174.08,174.08,173.84,173.97,37124.0,162.7516,162.7516,162.5272,162.6487,37124.0
2021-09-15 12:10:00,173.98,174.07,173.88,173.91,34056.0,162.6581,162.7422,162.5646,162.5926,34056.0
2021-09-15 12:20:00,173.9,174.23,173.84,174.01,30554.0,162.5833,162.8918,162.5272,162.6861,30554.0
2021-09-15 12:30:00,174.02,174.21,174.02,174.18,33419.0,162.6955,162.8731,162.6955,162.845,33419.0
2021-09-15 12:40:00,174.19,174.34,174.12,174.14,43952.0,162.8544,162.9946,162.7889,162.8076,43952.0
2021-09-15 12:50:00,174.13,174.23,174.03,174.14,26555.0,162.7983,162.8918,162.7048,162.8076,26555.0
2021-09-15 13:00:00,174.16,174.16,173.89,173.94,29663.0,162.8263,162.8263,162.5739,162.6207,29663.0
2021-09-15 13:10:00,173.92,174.1,173.91,174.08,25649.0,162.602,162.7702,162.5926,162.7516,25649.0
2021-09-15 13:20:00,174.13,174.18,174.06,174.09,21057.0,162.7983,162.845,162.7329,162.7609,21057.0
2021-09-15 13:30:00,174.1,174.32,174.1,174.17,24395.0,162.7702,162.9759,162.7702,162.8357,24395.0
2021-09-15 13:40:00,174.15,174.25,174.04,174.17,20556.0,162.817,162.9105,162.7142,162.8357,20556.0
2021-09-15 13:50:00,174.16,174.27,173.88,173.88,21962.0,162.8263,162.9292,162.5646,162.5646,21962.0
2021-09-15 14:00:00,173.89,174.1,173.72,174.09,45755.0,162.5739,162.7702,162.415,162.7609,45755.0
2021-09-15 14:10:00,174.06,174.06,173.64,173.65,32748.0,162.7329,162.7329,162.3402,162.3495,32748.0
2021-09-15 14:20:00,173.65,173.75,173.48,173.65,39990.0,162.3495,162.443,162.1906,162.3495,39990.0
2021-09-15 14:30:00,173.64,173.67,173.12,173.21,46212.0,162.3402,162.3682,161.854,161.9382,46212.0
2021-09-15 14:40:00,173.21,173.22,172.78,172.82,70070.0,161.9382,161.9475,161.5361,161.5735,70070.0
2021-09-15 14:50:00,172.8,173.04,172.66,172.93,45758.0,161.5548,161.7792,161.424,161.6764,45758.0
2021-09-15 15:00:00,172.94,173.22,172.94,173.1,40505.0,161.6857,161.9475,161.6857,161.8353,40505.0
2021-09-15 15:10:00,173.11,173.23,172.9,173.05,58126.0,161.8447,161.9569,161.6483,161.7886,58126.0
2021-09-15 15:20:00,173.05,173.1,172.75,172.79,56766.0,161.7886,161.8353,161.5081,161.5455,56766.0
2021-09-15 15:30:00,172.79,173.24,172.76,173.22,69331.0,161.5455,161.9662,161.5175,161.9475,69331.0
2021-09-15 15:40:00,173.21,173.36,173.07,173.08,75854.0,161.9382,162.0784,161.8073,161.8166,75854.0
2021-09-15 15:50:00,173.09,174.46,173.08,174.08,457800.0,161.826,163.1068,161.8166,162.7516,457800.0
2021-09-16 09:30:00,172.43,174.0,172.43,173.41,132617.0,161.2089,162.6768,161.2089,162.1252,132617.0
2021-09-16 09:40:00,173.49,173.56,172.86,173.28,55412.0,162.1999,162.2654,161.6109,162.0036,55412.0
2021-09-16 09:50:00,173.28,173.72,173.0,173.71,56158.0,162.0036,162.415,161.7418,162.4056,56158.0
2021-09-16 10:00:00,173.71,173.76,173.07,173.62,52985.0,162.4056,162.4524,161.8073,162.3215,52985.0
2021-09-16 10:10:00,173.61,173.66,173.21,173.54,39271.0,162.3121,162.3589,161.9382,162.2467,39271.0
2021-09-16 10:20:00,173.52,173.79,173.38,173.74,50948.0,162.228,162.4804,162.0971,162.4337,50948.0
2021-09-16 10:30:00,173.73,173.77,173.28,173.67,52380.0,162.4243,162.4617,162.0036,162.3682,52380.0
2021-09-16 10:40:00,173.65,173.78,173.35,173.35,28465.0,162.3495,162.4711,162.0691,162.0691,28465.0
2021-09-16 10:50:00,173.35,173.35,172.68,172.68,30174.0,162.0691,162.0691,161.4427,161.4427,30174.0
2021-09-16 11:00:00,172.68,173.32,172.68,173.32,31828.0,161.4427,162.041,161.4427,162.041,31828.0
2021-09-16 11:10:00,173.29,173.41,172.97,173.06,68287.0,162.013,162.1252,161.7138,161.7979,68287.0
2021-09-16 11:20:00,173.08,173.32,172.79,173.19,22229.0,161.8166,162.041,161.5455,161.9195,22229.0
2021-09-16 11:30:00,173.18,173.31,172.93,173.25,28431.0,161.9101,162.0317,161.6764,161.9756,28431.0
2021-09-16 11:40:00,173.24,173.44,172.83,172.92,23388.0,161.9662,162.1532,161.5829,161.667,23388.0
2021-09-16 11:50:00,172.9,173.09,172.79,172.96,21063.0,161.6483,161.826,161.5455,161.7044,21063.0
2021-09-16 12:00:00,172.96,173.15,172.78,172.83,39976.0,161.7044,161.8821,161.5361,161.5829,39976.0
2021-09-16 12:10:00,172.87,172.91,172.7,172.88,21691.0,161.6203,161.6577,161.4614,161.6296,21691.0
2021-09-16 12:20:00,172.87,172.99,172.67,172.68,24285.0,161.6203,161.7325,161.4333,161.4427,24285.0
2021-09-16 12:30:00,172.71,172.89,172.63,172.67,22035.0,161.4707,161.639,161.3959,161.4333,22035.0
2021-09-16 12:40:00,172.71,172.97,172.64,172.92,17118.0,161.4707,161.7138,161.4053,161.667,17118.0
2021-09-16 12:50:00,172.92,173.04,172.79,173.0,19810.0,161.667,161.7792,161.5455,161.7418,19810.0
2021-09-16 13:00:00,173.03,173.03,172.82,172.95,24041.0,161.7699,161.7699,161.5735,161.6951,24041.0
2021-09-16 13:10:00,172.92,173.01,172.7,172.78,22807.0,161.667,161.7512,161.4614,161.5361,22807.0
2021-09-16 13:20:00,172.79,172.89,172.67,172.7,17739.0,161.5455,161.639,161.4333,161.4614,17739.0
2021-09-16 13:30:00,172.74,172.78,172.59,172.72,20933.0,161.4988,161.5361,161.3585,161.4801,20933.0
2021-09-16 13:40:00,172.68,172.83,172.6,172.83,22296.0,161.4427,161.5829,161.3679,161.5829,22296.0
2021-09-16 13:50:00,172.8,173.45,172.79,173.37,32420.0,161.5548,162.1625,161.5455,162.0878,32420.0
2021-09-16 14:00:00,173.38,173.68,173.32,173.64,38441.0,162.0971,162.3776,162.041,162.3402,38441.0
2021-09-16 14:10:00,173.64,173.98,173.64,173.76,37944.0,162.3402,162.6581,162.3402,162.4524,37944.0
2021-09-16 14:20:00,173.78,173.87,173.66,173.72,28694.0,162.4711,162.5552,162.3589,162.415,28694.0
2021-09-16 14:30:00,173.73,173.92,173.67,173.81,19721.0,162.4243,162.602,162.3682,162.4991,19721.0
2021-09-16 14:40:00,173.81,173.99,173.77,173.97,33543.0,162.4991,162.6674,162.4617,162.6487,33543.0
2021-09-16 14:50:00,173.97,174.11,173.85,173.99,38439.0,162.6487,162.7796,162.5365,162.6674,38439.0
2021-09-16 15:00:00,174.0,174.3,173.85,174.26,53589.0,162.6768,162.9572,162.5365,162.9198,53589.0
2021-09-16 15:10:00,174.3,174.46,174.09,174.11,41418.0,162.9572,163.1068,162.7609,162.7796,41418.0
2021-09-16 15:20:00,174.08,174.12,173.58,173.6,56505.0,162.7516,162.7889,162.2841,162.3028,56505.0
2021-09-16 15:30:00,173.62,173.79,173.54,173.77,54643.0,162.3215,162.4804,162.2467,162.4617,54643.0
2021-09-16 15:40:00,173.78,173.78,173.44,173.44,89006.0,162.4711,162.4711,162.1532,162.1532,89006.0
2021-09-16 15:50:00,173.47,173.71,172.97,173.14,367122.0,162.1812,162.4056,161.7138,161.8727,367122.0
2021-09-17 09:30:00,172.28,172.94,171.25,171.42,446393.0,161.0687,161.6857,160.1057,160.2647,446393.0
2021-09-17 09:40:00,171.41,171.93,171.06,171.48,40756.0,160.2553,160.7415,159.9281,160.3207,40756.0
2021-09-17 09:50:00,171.45,172.06,171.19,171.6,56049.0,160.2927,160.863,160.0496,160.4329,56049.0
2021-09-17 10:00:00,171.58,172.12,171.53,172.12,45829.0,160.4142,160.9191,160.3675,160.9191,45829.0
2021-09-17 10:10:00,172.17,172.17,171.16,171.18,44338.0,160.9658,160.9658,160.0216,160.0403,44338.0
2021-09-17 10:20:00,171.16,171.49,171.08,171.3,44267.0,160.0216,160.3301,159.9468,160.1525,44267.0
2021-09-17 10:30:00,171.32,171.8,171.15,171.55,43635.0,160.1712,160.6199,160.0122,160.3862,43635.0
2021-09-17 10:40:00,171.54,171.64,171.08,171.17,38256.0,160.3768,160.4703,159.9468,160.0309,38256.0
2021-09-17 10:50:00,171.15,171.31,170.93,171.16,31672.0,160.0122,160.1618,159.8065,160.0216,31672.0
2021-09-17 11:00:00,171.11,171.28,170.85,171.01,24492.0,159.9748,160.1338,159.7317,159.8813,24492.0
2021-09-17 11:10:00,170.98,171.75,170.74,171.75,30714.0,159.8533,160.5732,159.6289,160.5732,30714.0
2021-09-17 11:20:00,171.72,171.89,171.29,171.33,35830.0,160.5451,160.7041,160.1431,160.1805,35830.0
2021-09-17 11:30:00,171.32,171.33,170.83,171.2,29789.0,160.1712,160.1805,159.713,160.059,29789.0
2021-09-17 11:40:00,171.29,171.63,171.18,171.38,29422.0,160.1431,160.461,160.0403,160.2273,29422.0
2021-09-17 11:50:00,171.39,171.42,170.94,171.27,19129.0,160.2366,160.2647,159.8159,160.1244,19129.0
2021-09-17 12:00:00,171.27,171.72,171.27,171.52,24167.0,160.1244,160.5451,160.1244,160.3581,24167.0
2021-09-17 12:10:00,171.55,171.68,171.42,171.55,22638.0,160.3862,160.5077,160.2647,160.3862,22638.0
2021-09-17 12:20:00,171.56,171.94,171.55,171.78,33680.0,160.3955,160.7508,160.3862,160.6012,33680.0
2021-09-17 12:30:00,171.84,171.96,171.78,171.95,31711.0,160.6573,160.7695,160.6012,160.7602,31711.0
2021-09-17 12:40:00,171.97,171.98,171.69,171.84,31518.0,160.7789,160.7882,160.5171,160.6573,31518.0
2021-09-17 12:50:00,171.84,171.91,171.7,171.73,42905.0,160.6573,160.7228,160.5264,160.5545,42905.0
2021-09-17 13:00:00,171.77,171.86,171.55,171.58,23087.0,160.5919,160.676,160.3862,160.4142,23087.0
2021-09-17 13:10:00,171.59,171.84,171.56,171.57,25554.0,160.4236,160.6573,160.3955,160.4049,25554.0
2021-09-17 13:20:00,171.54,171.63,171.4,171.61,26681.0,160.3768,160.461,160.246,160.4423,26681.0
2021-09-17 13:30:00,171.61,171.61,171.21,171.42,29751.0,160.4423,160.4423,160.0683,160.2647,29751.0
2021-09-17 13:40:00,171.44,171.5,171.14,171.14,27270.0,160.2834,160.3394,160.0029,160.0029,27270.0
2021-09-17 13:50:00,171.15,171.17,170.92,170.96,45289.0,160.0122,160.0309,159.7972,159.8346,45289.0
2021-09-17 14:00:00,170.95,171.48,170.92,171.44,65417.0,159.8252,160.3207,159.7972,160.2834,65417.0
2021-09-17 14:10:00,171.46,172.0,171.42,171.86,94206.0,160.3021,160.8069,160.2647,160.676,94206.0
2021-09-17 14:20:00,171.85,172.26,171.85,171.95,73002.0,160.6667,161.05,160.6667,160.7602,73002.0
2021-09-17 14:30:00,171.95,171.95,171.65,171.78,61567.0,160.7602,160.7602,160.4797,160.6012,61567.0
2021-09-17 14:40:00,171.77,172.29,171.75,172.25,78108.0,160.5919,161.078,160.5732,161.0406,78108.0
2021-09-17 14:50:00,172.27,172.34,171.97,172.05,55533.0,161.0593,161.1248,160.7789,160.8537,55533.0
2021-09-17 15:00:00,172.04,172.43,172.02,172.23,55577.0,160.8443,161.2089,160.8256,161.0219,55577.0
2021-09-17 15:10:00,172.25,172.55,172.2,172.55,49745.0,161.0406,161.3211,160.9939,161.3211,49745.0
2021-09-17 15:20:00,172.54,172.77,172.43,172.44,102833.0,161.3118,161.5268,161.2089,161.2183,102833.0
2021-09-17 15:30:00,172.45,172.86,172.45,172.76,103134.0,161.2276,161.6109,161.2276,161.5175,103134.0
2021-09-17 15:40:00,172.78,173.02,172.52,172.52,162756.0,161.5361,161.7605,161.2931,161.2931,162756.0
2021-09-17 15:50:00,172.54,172.57,170.29,171.52,851062.0,161.3118,161.3398,159.2082,160.3581,851062.0
2021-09-20 09:30:00,170.34,170.34,167.6,169.6,297781.0,159.2549,159.2549,156.6932,158.5631,297781.0
2021-09-20 09:40:00,169.64,170.6,169.23,169.93,143316.0,158.6005,159.498,158.2172,158.8716,143316.0
2021-09-20 09:50:00,169.99,170.41,169.54,170.19,77854.0,158.9277,159.3204,158.507,159.1147,77854.0
2021-09-20 10:00:00,170.18,170.49,169.89,170.07,111185.0,159.1053,159.3952,158.8342,159.0025,111185.0
2021-09-20 10:10:00,170.04,170.76,169.97,170.44,58774.0,158.9745,159.6476,158.909,159.3484,58774.0
2021-09-20 10:20:00,170.4,170.43,169.57,169.85,72419.0,159.311,159.3391,158.535,158.7968,72419.0
2021-09-20 10:30:00,169.87,170.08,169.38,169.41,50348.0,158.8155,159.0119,158.3574,158.3855,50348.0
2021-09-20 10:40:00,169.38,169.71,168.9,169.63,53212.0,158.3574,158.6659,157.9086,158.5911,53212.0
2021-09-20 10:50:00,169.61,169.86,169.29,169.54,41031.0,158.5724,158.8062,158.2733,158.507,41031.0
2021-09-20 11:00:00,169.52,169.79,169.21,169.58,45637.0,158.4883,158.7407,158.1985,158.5444,45637.0
2021-09-20 11:10:00,169.55,169.82,169.41,169.67,47834.0,158.5163,158.7688,158.3855,158.6285,47834.0
2021-09-20 11:20:00,169.61,169.86,169.46,169.85,26312.0,158.5724,158.8062,158.4322,158.7968,26312.0
2021-09-20 11:30:00,169.87,170.0,169.09,169.18,27218.0,158.8155,158.9371,158.0863,158.1704,27218.0
2021-09-20 11:40:00,169.14,169.18,168.93,168.97,25137.0,158.133,158.1704,157.9367,157.9741,25137.0
2021-09-20 11:50:00,168.9,168.91,168.4,168.4,39725.0,157.9086,157.918,157.4412,157.4412,39725.0
2021-09-20 12:00:00,168.38,168.42,167.88,167.92,101188.0,157.4225,157.4599,156.955,156.9924,101188.0
2021-09-20 12:10:00,167.91,168.41,167.86,168.31,37048.0,156.9831,157.4505,156.9363,157.357,37048.0
2021-09-20 12:20:00,168.28,168.32,167.99,168.21,44852.0,157.329,157.3664,157.0579,157.2635,44852.0
2021-09-20 12:30:00,168.2,168.38,168.08,168.35,24386.0,157.2542,157.4225,157.142,157.3944,24386.0
2021-09-20 12:40:00,168.34,168.49,168.05,168.39,46789.0,157.3851,157.5253,157.114,157.4318,46789.0
2021-09-20 12:50:00,168.37,168.49,168.05,168.1,33698.0,157.4131,157.5253,157.114,157.1607,33698.0
2021-09-20 13:00:00,168.18,168.28,167.79,167.83,56070.0,157.2355,157.329,156.8709,156.9083,56070.0
2021-09-20 13:10:00,167.82,168.37,167.81,168.37,34038.0,156.8989,157.4131,156.8896,157.4131,34038.0
2021-09-20 13:20:00,168.37,168.43,168.18,168.38,16592.0,157.4131,157.4692,157.2355,157.4225,16592.0
2021-09-20 13:30:00,168.37,168.38,168.09,168.38,23554.0,157.4131,157.4225,157.1514,157.4225,23554.0
2021-09-20 13:40:00,168.39,168.41,168.1,168.14,175903.0,157.4318,157.4505,157.1607,157.1981,175903.0
2021-09-20 13:50:00,168.16,168.21,167.96,167.98,68456.0,157.2168,157.2635,157.0298,157.0485,68456.0
2021-09-20 14:00:00,168.02,168.06,167.61,167.61,28117.0,157.0859,157.1233,156.7026,156.7026,28117.0
2021-09-20 14:10:00,167.59,167.62,167.43,167.55,25279.0,156.6839,156.7119,156.5343,156.6465,25279.0
2021-09-20 14:20:00,167.53,167.55,167.2,167.25,34762.0,156.6278,156.6465,156.3193,156.366,34762.0
2021-09-20 14:30:00,167.28,167.39,167.13,167.23,31166.0,156.3941,156.4969,156.2538,156.3473,31166.0
2021-09-20 14:40:00,167.23,167.62,167.19,167.38,27483.0,156.3473,156.7119,156.3099,156.4876,27483.0
2021-09-20 14:50:00,167.37,167.63,167.09,167.4,37928.0,156.4782,156.7213,156.2164,156.5063,37928.0
2021-09-20 15:00:00,167.35,167.67,167.25,167.28,33060.0,156.4595,156.7587,156.366,156.3941,33060.0
2021-09-20 15:10:00,167.27,167.51,167.03,167.22,37322.0,156.3847,156.6091,156.1603,156.338,37322.0
2021-09-20 15:20:00,167.27,168.01,167.27,168.01,82635.0,156.3847,157.0766,156.3847,157.0766,82635.0
2021-09-20 15:30:00,168.0,168.67,167.98,168.25,81384.0,157.0672,157.6936,157.0485,157.3009,81384.0
2021-09-20 15:40:00,168.3,168.78,168.3,168.69,103416.0,157.3477,157.7965,157.3477,157.7123,103416.0
2021-09-20 15:50:00,168.71,169.7,168.71,169.49,384870.0,157.731,158.6566,157.731,158.4603,384870.0
2021-09-21 09:30:00,170.82,171.25,169.47,170.01,86683.0,159.7037,160.1057,158.4416,158.9464,86683.0
2021-09-21 09:40:00,169.95,170.35,169.44,170.32,39398.0,158.8903,159.2643,158.4135,159.2362,39398.0
2021-09-21 09:50:00,170.3,170.47,168.85,169.07,43210.0,159.2175,159.3765,157.8619,158.0676,43210.0
2021-09-21 10:00:00,169.13,169.22,168.46,168.58,77014.0,158.1237,158.2078,157.4973,157.6095,77014.0
2021-09-21 10:10:00,168.6,169.26,168.24,169.26,26069.0,157.6282,158.2452,157.2916,158.2452,26069.0
2021-09-21 10:20:00,169.28,169.49,169.01,169.41,40992.0,158.2639,158.4603,158.0115,158.3855,40992.0
2021-09-21 10:30:00,169.51,169.63,169.25,169.35,33338.0,158.4789,158.5911,158.2359,158.3294,33338.0
2021-09-21 10:40:00,169.36,169.4,168.71,168.72,35633.0,158.3387,158.3761,157.731,157.7404,35633.0
2021-09-21 10:50:00,168.73,169.47,168.72,169.4,36539.0,157.7497,158.4416,157.7404,158.3761,36539.0
2021-09-21 11:00:00,169.41,170.33,169.18,170.22,38592.0,158.3855,159.2456,158.1704,159.1427,38592.0
2021-09-21 11:10:00,170.27,170.82,170.02,170.39,68360.0,159.1895,159.7037,158.9558,159.3017,68360.0
2021-09-21 11:20:00,170.4,170.75,170.21,170.52,31063.0,159.311,159.6383,159.1334,159.4232,31063.0
2021-09-21 11:30:00,170.54,171.45,170.45,171.32,42589.0,159.4419,160.2927,159.3578,160.1712,42589.0
2021-09-21 11:40:00,171.32,171.52,171.21,171.25,49885.0,160.1712,160.3581,160.0683,160.1057,49885.0
2021-09-21 11:50:00,171.3,171.39,171.13,171.19,32314.0,160.1525,160.2366,159.9935,160.0496,32314.0
2021-09-21 12:00:00,171.24,171.43,171.09,171.37,26230.0,160.0964,160.274,159.9561,160.2179,26230.0
2021-09-21 12:10:00,171.34,171.38,170.78,170.9,47800.0,160.1899,160.2273,159.6663,159.7785,47800.0
2021-09-21 12:20:00,170.91,171.18,170.91,171.15,19059.0,159.7878,160.0403,159.7878,160.0122,19059.0
2021-09-21 12:30:00,171.14,171.21,170.89,171.12,30018.0,160.0029,160.0683,159.7691,159.9842,30018.0
2021-09-21 12:40:00,171.12,171.18,170.97,171.07,25532.0,159.9842,160.0403,159.8439,159.9374,25532.0
2021-09-21 12:50:00,171.05,171.05,170.41,170.74,29097.0,159.9187,159.9187,159.3204,159.6289,29097.0
2021-09-21 13:00:00,170.74,170.83,170.54,170.73,20032.0,159.6289,159.713,159.4419,159.6196,20032.0
2021-09-21 13:10:00,170.72,170.93,170.68,170.93,18029.0,159.6102,159.8065,159.5728,159.8065,18029.0
2021-09-21 13:20:00,170.93,171.02,170.6,170.69,29101.0,159.8065,159.8907,159.498,159.5822,29101.0
2021-09-21 13:30:00,170.69,170.96,170.65,170.92,24393.0,159.5822,159.8346,159.5448,159.7972,24393.0
2021-09-21 13:40:00,170.92,171.06,170.74,171.05,18858.0,159.7972,159.9281,159.6289,159.9187,18858.0
2021-09-21 13:50:00,171.08,171.24,170.71,170.98,54468.0,159.9468,160.0964,159.6009,159.8533,54468.0
2021-09-21 14:00:00,170.99,171.32,170.99,171.19,27237.0,159.8626,160.1712,159.8626,160.0496,27237.0
2021-09-21 14:10:00,171.19,171.21,170.96,170.96,19988.0,160.0496,160.0683,159.8346,159.8346,19988.0
2021-09-21 14:20:00,170.97,171.08,170.69,170.77,36566.0,159.8439,159.9468,159.5822,159.657,36566.0
2021-09-21 14:30:00,170.77,171.08,170.74,171.04,25281.0,159.657,159.9468,159.6289,159.9094,25281.0
2021-09-21 14:40:00,171.04,171.22,170.96,171.09,35554.0,159.9094,160.0777,159.8346,159.9561,35554.0
2021-09-21 14:50:00,171.1,171.5,171.09,171.21,56143.0,159.9655,160.3394,159.9561,160.0683,56143.0
2021-09-21 15:00:00,171.22,171.44,171.17,171.21,48045.0,160.0777,160.2834,160.0309,160.0683,48045.0
2021-09-21 15:10:00,171.2,171.6,171.1,171.21,39637.0,160.059,160.4329,159.9655,160.0683,39637.0
2021-09-21 15:20:00,171.23,171.64,171.23,171.48,48529.0,160.087,160.4703,160.087,160.3207,48529.0
2021-09-21 15:30:00,171.46,171.57,171.27,171.27,50440.0,160.3021,160.4049,160.1244,160.1244,50440.0
2021-09-21 15:40:00,171.24,171.47,170.94,171.01,49166.0,160.0964,160.3114,159.8159,159.8813,49166.0
2021-09-21 15:50:00,171.02,171.31,170.47,170.48,229480.0,159.8907,160.1618,159.3765,159.3858,229480.0
2021-09-22 09:30:00,171.74,172.98,171.58,171.63,152313.0,160.5638,161.7231,160.4142,160.461,152313.0
2021-09-22 09:40:00,171.64,172.31,171.23,172.18,75207.0,160.4703,161.0967,160.087,160.9752,75207.0
2021-09-22 09:50:00,172.05,173.04,171.99,173.01,69621.0,160.8537,161.7792,160.7976,161.7512,69621.0
2021-09-22 10:00:00,173.0,173.56,172.9,173.27,107558.0,161.7418,162.2654,161.6483,161.9943,107558.0
2021-09-22 10:10:00,173.24,173.35,172.54,172.77,37554.0,161.9662,162.0691,161.3118,161.5268,37554.0
2021-09-22 10:20:00,172.78,172.8,172.28,172.34,31290.0,161.5361,161.5548,161.0687,161.1248,31290.0
2021-09-22 10:30:00,172.34,172.91,172.34,172.91,32823.0,161.1248,161.6577,161.1248,161.6577,32823.0
2021-09-22 10:40:00,172.89,173.02,172.71,173.01,15715.0,161.639,161.7605,161.4707,161.7512,15715.0
2021-09-22 10:50:00,173.03,173.06,172.46,172.64,32285.0,161.7699,161.7979,161.237,161.4053,32285.0
2021-09-22 11:00:00,172.63,172.92,172.44,172.44,36324.0,161.3959,161.667,161.2183,161.2183,36324.0
2021-09-22 11:10:00,172.47,172.56,172.26,172.44,31274.0,161.2463,161.3305,161.05,161.2183,31274.0
2021-09-22 11:20:00,172.43,172.92,172.37,172.84,24747.0,161.2089,161.667,161.1528,161.5922,24747.0
2021-09-22 11:30:00,172.79,173.14,172.79,173.05,24102.0,161.5455,161.8727,161.5455,161.7886,24102.0
2021-09-22 11:40:00,173.08,173.2,172.92,172.98,21008.0,161.8166,161.9288,161.667,161.7231,21008.0
2021-09-22 11:50:00,173.04,173.23,172.78,173.14,29036.0,161.7792,161.9569,161.5361,161.8727,29036.0
2021-09-22 12:00:00,173.12,173.27,172.99,173.0,15509.0,161.854,161.9943,161.7325,161.7418,15509.0
2021-09-22 12:10:00,173.04,173.23,173.03,173.21,13553.0,161.7792,161.9569,161.7699,161.9382,13553.0
2021-09-22 12:20:00,173.23,173.39,173.14,173.33,16388.0,161.9569,162.1065,161.8727,162.0504,16388.0
2021-09-22 12:30:00,173.34,173.4,173.06,173.06,17837.0,162.0597,162.1158,161.7979,161.7979,17837.0
2021-09-22 12:40:00,173.07,173.13,172.87,172.88,10644.0,161.8073,161.8634,161.6203,161.6296,10644.0
2021-09-22 12:50:00,172.9,173.02,172.85,172.97,15630.0,161.6483,161.7605,161.6016,161.7138,15630.0
2021-09-22 13:00:00,172.97,173.02,172.7,172.7,14762.0,161.7138,161.7605,161.4614,161.4614,14762.0
2021-09-22 13:10:00,172.7,172.78,172.63,172.76,15480.0,161.4614,161.5361,161.3959,161.5175,15480.0
2021-09-22 13:20:00,172.82,173.04,172.8,172.96,14602.0,161.5735,161.7792,161.5548,161.7044,14602.0
2021-09-22 13:30:00,172.95,172.98,172.7,172.77,17626.0,161.6951,161.7231,161.4614,161.5268,17626.0
2021-09-22 13:40:00,172.75,172.77,172.61,172.63,12813.0,161.5081,161.5268,161.3772,161.3959,12813.0
2021-09-22 13:50:00,172.63,172.74,172.5,172.69,30105.0,161.3959,161.4988,161.2744,161.452,30105.0
2021-09-22 14:00:00,172.63,173.25,172.19,173.21,59143.0,161.3959,161.9756,160.9845,161.9382,59143.0
2021-09-22 14:10:00,173.22,173.66,173.22,173.24,74481.0,161.9475,162.3589,161.9475,161.9662,74481.0
2021-09-22 14:20:00,173.25,173.5,173.14,173.5,33276.0,161.9756,162.2093,161.8727,162.2093,33276.0
2021-09-22 14:30:00,173.48,173.69,173.08,173.23,49426.0,162.1906,162.3869,161.8166,161.9569,49426.0
2021-09-22 14:40:00,173.22,173.24,172.73,172.84,80474.0,161.9475,161.9662,161.4894,161.5922,80474.0
2021-09-22 14:50:00,172.77,173.15,172.6,172.93,52484.0,161.5268,161.8821,161.3679,161.6764,52484.0
2021-09-22 15:00:00,172.94,173.26,172.81,173.26,22007.0,161.6857,161.9849,161.5642,161.9849,22007.0
2021-09-22 15:10:00,173.26,174.01,173.22,173.96,67735.0,161.9849,162.6861,161.9475,162.6394,67735.0
2021-09-22 15:20:00,173.98,174.19,173.88,174.0,82784.0,162.6581,162.8544,162.5646,162.6768,82784.0
2021-09-22 15:30:00,174.0,174.26,173.89,174.24,65658.0,162.6768,162.9198,162.5739,162.9011,65658.0
2021-09-22 15:40:00,174.23,174.26,173.86,173.88,75593.0,162.8918,162.9198,162.5459,162.5646,75593.0
2021-09-22 15:50:00,173.8,174.13,173.41,173.86,216362.0,162.4898,162.7983,162.1252,162.5459,216362.0
2021-09-23 09:30:00,174.5,175.68,174.15,175.68,86882.0,163.1442,164.2474,162.817,164.2474,86882.0
2021-09-23 09:40:00,175.72,176.06,175.57,175.71,66230.0,164.2848,164.6027,164.1446,164.2755,66230.0
2021-09-23 09:50:00,175.75,176.05,175.65,175.81,57991.0,164.3129,164.5934,164.2194,164.369,57991.0
2021-09-23 10:00:00,175.87,176.64,175.87,176.11,63995.0,164.4251,165.145,164.4251,164.6494,63995.0
2021-09-23 10:10:00,176.11,176.43,175.96,176.0,49301.0,164.6494,164.9486,164.5092,164.5466,49301.0
2021-09-23 10:20:00,176.02,176.54,175.94,176.46,28894.0,164.5653,165.0515,164.4905,164.9767,28894.0
2021-09-23 10:30:00,176.48,176.53,176.16,176.42,29358.0,164.9954,165.0421,164.6962,164.9393,29358.0
2021-09-23 10:40:00,176.56,176.65,176.41,176.49,35207.0,165.0702,165.1543,164.9299,165.0047,35207.0
2021-09-23 10:50:00,176.5,176.65,176.41,176.5,45204.0,165.0141,165.1543,164.9299,165.0141,45204.0
2021-09-23 11:00:00,176.49,176.51,175.83,175.88,41428.0,165.0047,165.0234,164.3877,164.4344,41428.0
2021-09-23 11:10:00,175.86,176.12,175.8,176.04,20395.0,164.4157,164.6588,164.3596,164.584,20395.0
2021-09-23 11:20:00,176.01,176.46,175.83,176.39,25907.0,164.556,164.9767,164.3877,164.9112,25907.0
2021-09-23 11:30:00,176.38,176.48,176.27,176.47,17153.0,164.9019,164.9954,164.799,164.986,17153.0
2021-09-23 11:40:00,176.43,176.51,176.13,176.37,28852.0,164.9486,165.0234,164.6681,164.8925,28852.0
2021-09-23 11:50:00,176.41,176.79,176.25,176.73,22620.0,164.9299,165.2852,164.7803,165.2291,22620.0
2021-09-23 12:00:00,176.77,176.78,176.52,176.64,27338.0,165.2665,165.2758,165.0328,165.145,27338.0
2021-09-23 12:10:00,176.62,176.92,176.5,176.83,41925.0,165.1263,165.4067,165.0141,165.3226,41925.0
2021-09-23 12:20:00,176.81,176.81,176.55,176.58,17364.0,165.3039,165.3039,165.0608,165.0889,17364.0
2021-09-23 12:30:00,176.62,176.84,176.62,176.74,20520.0,165.1263,165.3319,165.1263,165.2384,20520.0
2021-09-23 12:40:00,176.72,176.92,176.66,176.91,18768.0,165.2197,165.4067,165.1637,165.3974,18768.0
2021-09-23 12:50:00,176.88,177.06,176.76,176.85,29798.0,165.3693,165.5376,165.2571,165.3413,29798.0
2021-09-23 13:00:00,176.86,177.05,176.8,177.03,18703.0,165.3506,165.5283,165.2945,165.5096,18703.0
2021-09-23 13:10:00,176.98,177.0,176.9,176.93,16775.0,165.4628,165.4815,165.388,165.4161,16775.0
2021-09-23 13:20:00,176.91,177.03,176.83,177.02,14338.0,165.3974,165.5096,165.3226,165.5002,14338.0
2021-09-23 13:30:00,177.02,177.32,176.97,177.19,35600.0,165.5002,165.7807,165.4535,165.6592,35600.0
2021-09-23 13:40:00,177.17,177.26,176.95,177.1,71164.0,165.6405,165.7246,165.4348,165.575,71164.0
2021-09-23 13:50:00,177.1,177.35,177.07,177.35,40067.0,165.575,165.8088,165.547,165.8088,40067.0
2021-09-23 14:00:00,177.35,177.44,177.16,177.22,50161.0,165.8088,165.8929,165.6311,165.6872,50161.0
2021-09-23 14:10:00,177.22,177.41,177.19,177.41,23607.0,165.6872,165.8648,165.6592,165.8648,23607.0
2021-09-23 14:20:00,177.41,177.45,177.32,177.4,26913.0,165.8648,165.9022,165.7807,165.8555,26913.0
2021-09-23 14:30:00,177.43,177.5,177.2,177.29,37458.0,165.8835,165.949,165.6685,165.7527,37458.0
2021-09-23 14:40:00,177.3,177.3,177.13,177.21,30764.0,165.762,165.762,165.6031,165.6779,30764.0
2021-09-23 14:50:00,177.19,177.53,177.19,177.53,38130.0,165.6592,165.977,165.6592,165.977,38130.0
2021-09-23 15:00:00,177.53,177.6,177.36,177.56,49331.0,165.977,166.0425,165.8181,166.0051,49331.0
2021-09-23 15:10:00,177.54,177.59,177.36,177.42,41277.0,165.9864,166.0331,165.8181,165.8742,41277.0
2021-09-23 15:20:00,177.42,177.64,177.4,177.46,103841.0,165.8742,166.0799,165.8555,165.9116,103841.0
2021-09-23 15:30:00,177.47,177.74,177.45,177.71,50011.0,165.9209,166.1734,165.9022,166.1453,50011.0
2021-09-23 15:40:00,177.72,177.79,177.58,177.69,54051.0,166.1547,166.2201,166.0238,166.1266,54051.0
2021-09-23 15:50:00,177.65,177.65,177.22,177.27,194940.0,166.0892,166.0892,165.6872,165.734,194940.0
2021-09-24 09:30:00,176.55,177.29,175.84,176.78,141064.0,165.0608,165.7527,164.397,165.2758,141064.0
2021-09-24 09:40:00,176.83,177.74,176.8,176.98,59290.0,165.3226,166.1734,165.2945,165.4628,59290.0
2021-09-24 09:50:00,176.96,178.02,176.91,177.95,43340.0,165.4441,166.4352,165.3974,166.3697,43340.0
2021-09-24 10:00:00,178.0,178.21,177.65,177.91,27819.0,166.4165,166.6128,166.0892,166.3323,27819.0
2021-09-24 10:10:00,177.9,177.93,177.4,177.69,31090.0,166.323,166.351,165.8555,166.1266,31090.0
2021-09-24 10:20:00,177.78,178.23,177.62,177.94,29326.0,166.2108,166.6315,166.0612,166.3604,29326.0
2021-09-24 10:30:00,177.96,178.05,177.56,177.71,25803.0,166.3791,166.4632,166.0051,166.1453,25803.0
2021-09-24 10:40:00,177.76,177.92,177.43,177.68,21756.0,166.1921,166.3417,165.8835,166.1173,21756.0
2021-09-24 10:50:00,177.64,177.77,177.34,177.75,27073.0,166.0799,166.2014,165.7994,166.1827,27073.0
2021-09-24 11:00:00,177.73,178.29,177.71,178.18,38458.0,166.164,166.6876,166.1453,166.5847,38458.0
2021-09-24 11:10:00,178.16,178.25,178.06,178.18,17447.0,166.566,166.6502,166.4725,166.5847,17447.0
2021-09-24 11:20:00,178.18,178.23,177.76,177.76,21238.0,166.5847,166.6315,166.1921,166.1921,21238.0
2021-09-24 11:30:00,177.76,177.93,177.68,177.84,14104.0,166.1921,166.351,166.1173,166.2669,14104.0
2021-09-24 11:40:00,177.89,177.93,177.65,177.84,18347.0,166.3136,166.351,166.0892,166.2669,18347.0
2021-09-24 11:50:00,177.86,178.04,177.71,177.98,16021.0,166.2856,166.4538,166.1453,166.3978,16021.0
2021-09-24 12:00:00,177.97,178.09,177.97,178.04,32021.0,166.3884,166.5006,166.3884,166.4538,32021.0
2021-09-24 12:10:00,178.04,178.29,178.01,178.29,14501.0,166.4538,166.6876,166.4258,166.6876,14501.0
2021-09-24 12:20:00,178.32,178.44,178.25,178.36,12577.0,166.7156,166.8278,166.6502,166.753,12577.0
2021-09-24 12:30:00,178.4,178.53,178.33,178.36,21828.0,166.7904,166.912,166.725,166.753,21828.0
2021-09-24 12:40:00,178.35,178.53,178.34,178.51,18607.0,166.7437,166.912,166.7343,166.8933,18607.0
2021-09-24 12:50:00,178.52,178.56,178.37,178.55,15762.0,166.9026,166.94,166.7624,166.9307,15762.0
2021-09-24 13:00:00,178.56,178.64,178.47,178.54,14221.0,166.94,167.0148,166.8559,166.9213,14221.0
2021-09-24 13:10:00,178.54,178.68,178.38,178.43,14051.0,166.9213,167.0522,166.7717,166.8185,14051.0
2021-09-24 13:20:00,178.43,178.54,178.39,178.54,16745.0,166.8185,166.9213,166.7811,166.9213,16745.0
2021-09-24 13:30:00,178.56,178.57,178.27,178.38,16798.0,166.94,166.9494,166.6689,166.7717,16798.0
2021-09-24 13:40:00,178.41,178.41,178.2,178.22,21261.0,166.7998,166.7998,166.6034,166.6221,21261.0
2021-09-24 13:50:00,178.23,178.23,177.93,177.94,22766.0,166.6315,166.6315,166.351,166.3604,22766.0
2021-09-24 14:00:00,177.94,178.15,177.93,177.99,22464.0,166.3604,166.5567,166.351,166.4071,22464.0
2021-09-24 14:10:00,178.0,178.03,177.92,178.01,12916.0,166.4165,166.4445,166.3417,166.4258,12916.0
2021-09-24 14:20:00,178.02,178.05,177.9,177.97,17845.0,166.4352,166.4632,166.323,166.3884,17845.0
2021-09-24 14:30:00,177.98,178.03,177.9,177.92,10222.0,166.3978,166.4445,166.323,166.3417,10222.0
2021-09-24 14:40:00,177.93,178.05,177.92,177.97,17764.0,166.351,166.4632,166.3417,166.3884,17764.0
2021-09-24 14:50:00,177.98,178.32,177.97,178.31,25233.0,166.3978,166.7156,166.3884,166.7063,25233.0
2021-09-24 15:00:00,178.3,178.3,177.97,178.09,22168.0,166.6969,166.6969,166.3884,166.5006,22168.0
2021-09-24 15:10:00,178.12,178.33,178.09,178.32,21744.0,166.5286,166.725,166.5006,166.7156,21744.0
2021-09-24 15:20:00,178.31,178.58,178.31,178.41,24872.0,166.7063,166.9587,166.7063,166.7998,24872.0
2021-09-24 15:30:00,178.43,178.62,178.39,178.52,38639.0,166.8185,166.9961,166.7811,166.9026,38639.0
2021-09-24 15:40:00,178.53,178.58,178.44,178.55,45150.0,166.912,166.9587,166.8278,166.9307,45150.0
2021-09-24 15:50:00,178.53,178.84,178.42,178.52,194712.0,166.912,167.2018,166.8091,166.9026,194712.0
2021-09-27 09:30:00,176.92,178.0,176.02,176.38,108100.0,165.4067,166.4165,164.5653,164.9019,108100.0
2021-09-27 09:40:00,176.32,176.83,175.6,176.77,70197.0,164.8458,165.3226,164.1726,165.2665,70197.0
2021-09-27 09:50:00,176.72,177.44,176.53,177.08,28121.0,165.2197,165.8929,165.0421,165.5563,28121.0
2021-09-27 10:00:00,177.04,177.75,176.74,177.6,36605.0,165.5189,166.1827,165.2384,166.0425,36605.0
2021-09-27 10:10:00,177.56,177.79,177.42,177.76,32908.0,166.0051,166.2201,165.8742,166.1921,32908.0
2021-09-27 10:20:00,177.76,177.93,177.66,177.81,20777.0,166.1921,166.351,166.0986,166.2388,20777.0
2021-09-27 10:30:00,177.95,178.13,177.87,177.87,19641.0,166.3697,166.538,166.2949,166.2949,19641.0
2021-09-27 10:40:00,177.95,178.04,177.8,177.95,25566.0,166.3697,166.4538,166.2295,166.3697,25566.0
2021-09-27 10:50:00,177.89,178.01,177.62,177.67,21490.0,166.3136,166.4258,166.0612,166.1079,21490.0
2021-09-27 11:00:00,177.7,177.99,177.47,177.47,31895.0,166.136,166.4071,165.9209,165.9209,31895.0
2021-09-27 11:10:00,177.49,177.49,177.15,177.17,29910.0,165.9396,165.9396,165.6218,165.6405,29910.0
2021-09-27 11:20:00,177.18,177.4,177.1,177.22,23161.0,165.6498,165.8555,165.575,165.6872,23161.0
2021-09-27 11:30:00,177.2,177.27,176.78,176.9,26597.0,165.6685,165.734,165.2758,165.388,26597.0
2021-09-27 11:40:00,176.89,176.92,176.44,176.53,20951.0,165.3787,165.4067,164.958,165.0421,20951.0
2021-09-27 11:50:00,176.55,176.62,176.3,176.61,18629.0,165.0608,165.1263,164.8271,165.1169,18629.0
2021-09-27 12:00:00,176.6,176.71,176.42,176.58,18855.0,165.1076,165.2104,164.9393,165.0889,18855.0
2021-09-27 12:10:00,176.57,176.86,176.52,176.81,15996.0,165.0795,165.3506,165.0328,165.3039,15996.0
2021-09-27 12:20:00,176.79,176.87,176.72,176.82,11519.0,165.2852,165.36,165.2197,165.3132,11519.0
2021-09-27 12:30:00,176.79,176.79,176.47,176.53,36780.0,165.2852,165.2852,164.986,165.0421,36780.0
2021-09-27 12:40:00,176.5,176.5,176.16,176.16,18846.0,165.0141,165.0141,164.6962,164.6962,18846.0
2021-09-27 12:50:00,176.18,176.43,176.09,176.43,16820.0,164.7149,164.9486,164.6307,164.9486,16820.0
2021-09-27 13:00:00,176.41,176.67,176.35,176.59,18763.0,164.9299,165.173,164.8738,165.0982,18763.0
2021-09-27 13:10:00,176.59,176.61,176.46,176.52,26658.0,165.0982,165.1169,164.9767,165.0328,26658.0
2021-09-27 13:20:00,176.48,176.62,176.34,176.36,23158.0,164.9954,165.1263,164.8645,164.8832,23158.0
2021-09-27 13:30:00,176.35,176.35,176.17,176.32,25278.0,164.8738,164.8738,164.7055,164.8458,25278.0
2021-09-27 13:40:00,176.31,176.37,176.12,176.17,34978.0,164.8364,164.8925,164.6588,164.7055,34978.0
2021-09-27 13:50:00,176.16,176.25,176.03,176.24,42405.0,164.6962,164.7803,164.5747,164.771,42405.0
2021-09-27 14:00:00,176.29,176.69,176.29,176.67,52510.0,164.8177,165.1917,164.8177,165.173,52510.0
2021-09-27 14:10:00,176.69,176.85,176.64,176.84,21941.0,165.1917,165.3413,165.145,165.3319,21941.0
2021-09-27 14:20:00,176.84,176.84,176.59,176.67,21795.0,165.3319,165.3319,165.0982,165.173,21795.0
2021-09-27 14:30:00,176.67,176.68,176.48,176.57,20548.0,165.173,165.1824,164.9954,165.0795,20548.0
2021-09-27 14:40:00,176.58,176.75,176.51,176.64,53704.0,165.0889,165.2478,165.0234,165.145,53704.0
2021-09-27 14:50:00,176.64,176.87,176.6,176.77,34232.0,165.145,165.36,165.1076,165.2665,34232.0
2021-09-27 15:00:00,176.75,176.97,176.72,176.97,14671.0,165.2478,165.4535,165.2197,165.4535,14671.0
2021-09-27 15:10:00,176.97,177.34,176.97,177.3,44984.0,165.4535,165.7994,165.4535,165.762,44984.0
2021-09-27 15:20:00,177.31,177.38,177.1,177.15,27478.0,165.7714,165.8368,165.575,165.6218,27478.0
2021-09-27 15:30:00,177.17,177.27,176.89,176.92,55605.0,165.6405,165.734,165.3787,165.4067,55605.0
2021-09-27 15:40:00,176.96,177.03,176.79,176.79,63276.0,165.4441,165.5096,165.2852,165.2852,63276.0
2021-09-27 15:50:00,176.81,176.97,176.51,176.96,282687.0,165.3039,165.4535,165.0234,165.4441,282687.0
2021-09-28 09:30:00,173.97,174.88,172.27,173.88,172259.0,162.6487,163.4995,161.0593,162.5646,172259.0
2021-09-28 09:40:00,173.92,174.21,172.59,172.71,100859.0,162.602,162.8731,161.3585,161.4707,100859.0
2021-09-28 09:50:00,172.65,174.1,172.4,173.78,118989.0,161.4146,162.7702,161.1809,162.4711,118989.0
2021-09-28 10:00:00,173.72,173.8,172.96,173.09,76335.0,162.415,162.4898,161.7044,161.826,76335.0
2021-09-28 10:10:00,173.12,173.23,172.25,172.33,91448.0,161.854,161.9569,161.0406,161.1154,91448.0
2021-09-28 10:20:00,172.33,172.63,172.03,172.54,72308.0,161.1154,161.3959,160.835,161.3118,72308.0
2021-09-28 10:30:00,172.42,173.05,172.05,172.89,50920.0,161.1996,161.7886,160.8537,161.639,50920.0
2021-09-28 10:40:00,172.83,173.21,172.65,172.89,32424.0,161.5829,161.9382,161.4146,161.639,32424.0
2021-09-28 10:50:00,172.81,173.06,172.64,172.99,58749.0,161.5642,161.7979,161.4053,161.7325,58749.0
2021-09-28 11:00:00,172.99,173.14,172.31,172.31,45563.0,161.7325,161.8727,161.0967,161.0967,45563.0
2021-09-28 11:10:00,172.3,172.39,171.76,171.99,68599.0,161.0874,161.1715,160.5825,160.7976,68599.0
2021-09-28 11:20:00,171.94,172.54,171.87,172.19,33138.0,160.7508,161.3118,160.6854,160.9845,33138.0
2021-09-28 11:30:00,172.15,172.65,172.04,172.42,43695.0,160.9471,161.4146,160.8443,161.1996,43695.0
2021-09-28 11:40:00,172.4,172.59,172.17,172.47,31373.0,161.1809,161.3585,160.9658,161.2463,31373.0
2021-09-28 11:50:00,172.48,173.04,172.3,172.95,28097.0,161.2557,161.7792,161.0874,161.6951,28097.0
2021-09-28 12:00:00,172.92,173.0,172.46,172.78,19378.0,161.667,161.7418,161.237,161.5361,19378.0
2021-09-28 12:10:00,172.74,173.07,172.6,172.89,27729.0,161.4988,161.8073,161.3679,161.639,27729.0
2021-09-28 12:20:00,172.88,172.88,172.52,172.53,25367.0,161.6296,161.6296,161.2931,161.3024,25367.0
2021-09-28 12:30:00,172.5,172.54,172.12,172.21,25838.0,161.2744,161.3118,160.9191,161.0032,25838.0
2021-09-28 12:40:00,172.17,172.17,171.85,171.95,23883.0,160.9658,160.9658,160.6667,160.7602,23883.0
2021-09-28 12:50:00,171.95,172.24,171.78,171.9,20050.0,160.7602,161.0313,160.6012,160.7134,20050.0
2021-09-28 13:00:00,171.85,172.1,171.71,171.98,31070.0,160.6667,160.9004,160.5358,160.7882,31070.0
2021-09-28 13:10:00,171.98,172.03,171.57,171.71,37810.0,160.7882,160.835,160.4049,160.5358,37810.0
2021-09-28 13:20:00,171.71,172.43,171.69,172.28,53846.0,160.5358,161.2089,160.5171,161.0687,53846.0
2021-09-28 13:30:00,172.31,172.39,172.11,172.27,40177.0,161.0967,161.1715,160.9098,161.0593,40177.0
2021-09-28 13:40:00,172.32,172.55,171.94,172.07,21032.0,161.1061,161.3211,160.7508,160.8724,21032.0
2021-09-28 13:50:00,172.06,172.13,171.78,171.79,15168.0,160.863,160.9284,160.6012,160.6106,15168.0
2021-09-28 14:00:00,171.77,171.98,171.64,171.69,20893.0,160.5919,160.7882,160.4703,160.5171,20893.0
2021-09-28 14:10:00,171.69,172.16,171.57,172.13,25017.0,160.5171,160.9565,160.4049,160.9284,25017.0
2021-09-28 14:20:00,172.18,172.36,172.06,172.27,40073.0,160.9752,161.1435,160.863,161.0593,40073.0
2021-09-28 14:30:00,172.23,172.3,171.83,172.11,50881.0,161.0219,161.0874,160.648,160.9098,50881.0
2021-09-28 14:40:00,172.1,172.94,172.1,172.86,29395.0,160.9004,161.6857,160.9004,161.6109,29395.0
2021-09-28 14:50:00,172.87,172.97,172.69,172.74,25319.0,161.6203,161.7138,161.452,161.4988,25319.0
2021-09-28 15:00:00,172.79,173.0,172.47,172.81,46366.0,161.5455,161.7418,161.2463,161.5642,46366.0
2021-09-28 15:10:00,172.76,172.85,172.55,172.56,31796.0,161.5175,161.6016,161.3211,161.3305,31796.0
2021-09-28 15:20:00,172.53,172.65,172.09,172.09,45034.0,161.3024,161.4146,160.8911,160.8911,45034.0
2021-09-28 15:30:00,172.1,172.23,171.92,171.99,59489.0,160.9004,161.0219,160.7321,160.7976,59489.0
2021-09-28 15:40:00,171.98,172.35,171.66,171.67,114243.0,160.7882,161.1341,160.489,160.4984,114243.0
2021-09-28 15:50:00,171.66,171.9,171.18,171.29,404325.0,160.489,160.7134,160.0403,160.1431,404325.0
2021-09-29 09:30:00,170.54,171.38,170.3,170.53,157452.0,159.4419,160.2273,159.2175,159.4326,157452.0
2021-09-29 09:40:00,170.53,170.89,169.76,170.89,110206.0,159.4326,159.7691,158.7127,159.7691,110206.0
2021-09-29 09:50:00,170.91,171.83,170.74,171.48,48341.0,159.7878,160.648,159.6289,160.3207,48341.0
2021-09-29 10:00:00,171.54,171.62,170.56,171.24,56839.0,160.3768,160.4516,159.4606,160.0964,56839.0
2021-09-29 10:10:00,171.23,171.23,170.76,171.06,50452.0,160.087,160.087,159.6476,159.9281,50452.0
2021-09-29 10:20:00,171.12,171.49,170.7,170.7,26424.0,159.9842,160.3301,159.5915,159.5915,26424.0
2021-09-29 10:30:00,170.72,170.76,170.0,170.1,45326.0,159.6102,159.6476,158.9371,159.0306,45326.0
2021-09-29 10:40:00,170.2,170.49,169.97,170.36,22088.0,159.124,159.3952,158.909,159.2736,22088.0
2021-09-29 10:50:00,170.38,170.57,170.23,170.41,26161.0,159.2923,159.47,159.1521,159.3204,26161.0
2021-09-29 11:00:00,170.45,170.45,170.04,170.21,25040.0,159.3578,159.3578,158.9745,159.1334,25040.0
2021-09-29 11:10:00,170.15,170.21,169.54,169.72,26287.0,159.0773,159.1334,158.507,158.6753,26287.0
2021-09-29 11:20:00,169.74,169.78,169.37,169.41,23982.0,158.694,158.7314,158.3481,158.3855,23982.0
2021-09-29 11:30:00,169.43,169.5,168.16,168.87,55671.0,158.4042,158.4696,157.2168,157.8806,55671.0
2021-09-29 11:40:00,168.84,169.12,168.69,169.12,23182.0,157.8525,158.1143,157.7123,158.1143,23182.0
2021-09-29 11:50:00,169.11,169.19,168.75,168.81,22122.0,158.105,158.1798,157.7684,157.8245,22122.0
2021-09-29 12:00:00,168.81,168.92,168.55,168.72,39866.0,157.8245,157.9273,157.5814,157.7404,39866.0
2021-09-29 12:10:00,168.71,169.01,168.36,169.01,44867.0,157.731,158.0115,157.4038,158.0115,44867.0
2021-09-29 12:20:00,169.01,169.02,168.12,168.25,30897.0,158.0115,158.0208,157.1794,157.3009,30897.0
2021-09-29 12:30:00,168.22,168.85,168.2,168.77,34702.0,157.2729,157.8619,157.2542,157.7871,34702.0
2021-09-29 12:40:00,168.75,168.9,168.63,168.9,18059.0,157.7684,157.9086,157.6562,157.9086,18059.0
2021-09-29 12:50:00,168.85,169.16,168.85,169.05,9199.0,157.8619,158.1517,157.8619,158.0489,9199.0
2021-09-29 13:00:00,169.11,169.13,168.76,168.95,17774.0,158.105,158.1237,157.7778,157.9554,17774.0
2021-09-29 13:10:00,169.05,169.35,168.94,169.28,17566.0,158.0489,158.3294,157.946,158.2639,17566.0
2021-09-29 13:20:00,169.27,169.32,168.85,168.93,16449.0,158.2546,158.3013,157.8619,157.9367,16449.0
2021-09-29 13:30:00,168.87,168.95,168.65,168.78,26976.0,157.8806,157.9554,157.6749,157.7965,26976.0
2021-09-29 13:40:00,168.8,168.89,168.67,168.77,41547.0,157.8152,157.8993,157.6936,157.7871,41547.0
2021-09-29 13:50:00,168.75,169.31,168.75,169.28,19917.0,157.7684,158.292,157.7684,158.2639,19917.0
2021-09-29 14:00:00,169.28,169.58,169.18,169.49,26864.0,158.2639,158.5444,158.1704,158.4603,26864.0
2021-09-29 14:10:00,169.51,169.89,169.51,169.75,28938.0,158.4789,158.8342,158.4789,158.7033,28938.0
2021-09-29 14:20:00,169.77,169.93,169.65,169.86,16707.0,158.722,158.8716,158.6098,158.8062,16707.0
2021-09-29 14:30:00,169.89,170.08,169.8,169.99,13669.0,158.8342,159.0119,158.7501,158.9277,13669.0
2021-09-29 14:40:00,170.03,170.31,169.94,170.16,27599.0,158.9651,159.2269,158.881,159.0866,27599.0
2021-09-29 14:50:00,170.21,170.4,170.15,170.31,17860.0,159.1334,159.311,159.0773,159.2269,17860.0
2021-09-29 15:00:00,170.32,170.43,170.11,170.24,26780.0,159.2362,159.3391,159.0399,159.1614,26780.0
2021-09-29 15:10:00,170.21,170.35,170.04,170.06,19733.0,159.1334,159.2643,158.9745,158.9932,19733.0
2021-09-29 15:20:00,170.08,170.11,169.93,169.98,18689.0,159.0119,159.0399,158.8716,158.9184,18689.0
2021-09-29 15:30:00,169.94,170.06,169.75,169.89,35535.0,158.881,158.9932,158.7033,158.8342,35535.0
2021-09-29 15:40:00,169.89,169.93,169.66,169.82,63653.0,158.8342,158.8716,158.6192,158.7688,63653.0
2021-09-29 15:50:00,169.71,169.74,168.77,168.85,302519.0,158.6659,158.694,157.7871,157.8619,302519.0
2021-09-30 09:30:00,170.31,171.26,169.93,170.66,87260.0,159.2269,160.1151,158.8716,159.5541,87260.0
2021-09-30 09:40:00,170.72,171.0,170.06,170.76,58170.0,159.6102,159.872,158.9932,159.6476,58170.0
2021-09-30 09:50:00,170.84,171.0,170.07,170.15,34351.0,159.7224,159.872,159.0025,159.0773,34351.0
2021-09-30 10:00:00,170.15,170.51,169.86,170.26,38207.0,159.0773,159.4139,158.8062,159.1801,38207.0
2021-09-30 10:10:00,170.3,170.92,170.18,170.81,44093.0,159.2175,159.7972,159.1053,159.6943,44093.0
2021-09-30 10:20:00,170.83,170.92,170.13,170.13,34707.0,159.713,159.7972,159.0586,159.0586,34707.0
2021-09-30 10:30:00,170.14,170.39,169.71,170.31,28864.0,159.068,159.3017,158.6659,159.2269,28864.0
2021-09-30 10:40:00,170.27,170.49,169.99,170.31,31654.0,159.1895,159.3952,158.9277,159.2269,31654.0
2021-09-30 10:50:00,170.32,170.5,169.89,169.94,21425.0,159.2362,159.4045,158.8342,158.881,21425.0
2021-09-30 11:00:00,169.96,170.46,169.83,170.36,42820.0,158.8997,159.3671,158.7781,159.2736,42820.0
2021-09-30 11:10:00,170.4,170.9,170.37,170.86,40993.0,159.311,159.7785,159.283,159.7411,40993.0
2021-09-30 11:20:00,170.88,170.9,170.51,170.63,19761.0,159.7598,159.7785,159.4139,159.5261,19761.0
2021-09-30 11:30:00,170.61,170.67,169.65,169.69,23735.0,159.5074,159.5635,158.6098,158.6472,23735.0
2021-09-30 11:40:00,169.6,169.63,169.13,169.31,201106.0,158.5631,158.5911,158.1237,158.292,201106.0
2021-09-30 11:50:00,169.31,169.51,169.16,169.47,21112.0,158.292,158.4789,158.1517,158.4416,21112.0
2021-09-30 12:00:00,169.49,169.57,169.03,169.03,20630.0,158.4603,158.535,158.0302,158.0302,20630.0
2021-09-30 12:10:00,169.05,169.11,168.82,169.05,40682.0,158.0489,158.105,157.8339,158.0489,40682.0
2021-09-30 12:20:00,169.01,169.23,168.78,168.91,41377.0,158.0115,158.2172,157.7965,157.918,41377.0
2021-09-30 12:30:00,168.78,169.18,168.7,168.98,51687.0,157.7965,158.1704,157.7217,157.9834,51687.0
2021-09-30 12:40:00,168.95,169.11,168.77,169.07,27943.0,157.9554,158.105,157.7871,158.0676,27943.0
2021-09-30 12:50:00,169.09,169.23,168.87,169.02,29868.0,158.0863,158.2172,157.8806,158.0208,29868.0
2021-09-30 13:00:00,169.02,169.25,168.87,169.21,24707.0,158.0208,158.2359,157.8806,158.1985,24707.0
2021-09-30 13:10:00,169.23,169.44,169.12,169.31,17825.0,158.2172,158.4135,158.1143,158.292,17825.0
2021-09-30 13:20:00,169.28,169.28,168.78,168.78,22456.0,158.2639,158.2639,157.7965,157.7965,22456.0
2021-09-30 13:30:00,168.83,169.0,168.63,168.94,21961.0,157.8432,158.0021,157.6562,157.946,21961.0
2021-09-30 13:40:00,168.9,169.01,168.58,168.74,23676.0,157.9086,158.0115,157.6095,157.7591,23676.0
2021-09-30 13:50:00,168.79,169.0,168.7,168.96,20114.0,157.8058,158.0021,157.7217,157.9647,20114.0
2021-09-30 14:00:00,168.98,169.31,168.92,169.28,67038.0,157.9834,158.292,157.9273,158.2639,67038.0
2021-09-30 14:10:00,169.29,169.34,169.01,169.05,60266.0,158.2733,158.32,158.0115,158.0489,60266.0
2021-09-30 14:20:00,169.05,169.2,168.88,169.09,37699.0,158.0489,158.1891,157.8899,158.0863,37699.0
2021-09-30 14:30:00,169.11,169.14,168.76,168.87,33273.0,158.105,158.133,157.7778,157.8806,33273.0
2021-09-30 14:40:00,168.84,169.12,168.81,169.01,35461.0,157.8525,158.1143,157.8245,158.0115,35461.0
2021-09-30 14:50:00,168.99,169.16,168.72,168.73,34661.0,157.9928,158.1517,157.7404,157.7497,34661.0
2021-09-30 15:00:00,168.74,169.05,168.55,168.91,26944.0,157.7591,158.0489,157.5814,157.918,26944.0
2021-09-30 15:10:00,168.92,169.36,168.92,169.17,27133.0,157.9273,158.3387,157.9273,158.1611,27133.0
2021-09-30 15:20:00,169.18,169.18,168.87,168.87,31657.0,158.1704,158.1704,157.8806,157.8806,31657.0
2021-09-30 15:30:00,168.86,169.34,168.69,168.69,37659.0,157.8712,158.32,157.7123,157.7123,37659.0
2021-09-30 15:40:00,168.72,168.85,168.08,168.09,67444.0,157.7404,157.8619,157.142,157.1514,67444.0
2021-09-30 15:50:00,168.11,168.14,167.36,167.47,328246.0,157.1701,157.1981,156.4689,156.5717,328246.0
2021-10-01 09:30:00,167.83,168.88,166.3,166.4,92696.0,156.9083,157.8899,155.4778,155.5713,92696.0
2021-10-01 09:40:00,166.28,166.83,166.12,166.42,62715.0,155.4591,155.9734,155.3096,155.59,62715.0
2021-10-01 09:50:00,166.4,166.68,166.27,166.52,37659.0,155.5713,155.8331,155.4498,155.6835,37659.0
2021-10-01 10:00:00,166.56,166.63,166.07,166.23,41539.0,155.7209,155.7864,155.2628,155.4124,41539.0
2021-10-01 10:10:00,166.24,166.57,165.51,165.55,83131.0,155.4217,155.7303,154.7393,154.7767,83131.0
2021-10-01 10:20:00,165.57,165.71,165.02,165.02,81827.0,154.7953,154.9262,154.2811,154.2811,81827.0
2021-10-01 10:30:00,165.02,165.21,164.77,164.81,85494.0,154.2811,154.4588,154.0474,154.0848,85494.0
2021-10-01 10:40:00,164.76,165.56,164.76,165.55,150760.0,154.0381,154.786,154.0381,154.7767,150760.0
2021-10-01 10:50:00,165.64,166.46,165.52,166.3,34140.0,154.8608,155.6274,154.7486,155.4778,34140.0
2021-10-01 11:00:00,166.29,166.49,165.97,165.97,29987.0,155.4685,155.6555,155.1693,155.1693,29987.0
2021-10-01 11:10:00,165.95,166.88,165.66,166.87,41461.0,155.1506,156.0201,154.8795,156.0107,41461.0
2021-10-01 11:20:00,166.84,167.2,166.8,167.14,40154.0,155.9827,156.3193,155.9453,156.2632,40154.0
2021-10-01 11:30:00,167.1,167.39,167.07,167.27,22195.0,156.2258,156.4969,156.1977,156.3847,22195.0
2021-10-01 11:40:00,167.29,167.54,167.19,167.28,18923.0,156.4034,156.6371,156.3099,156.3941,18923.0
2021-10-01 11:50:00,167.29,167.49,167.12,167.49,26240.0,156.4034,156.5904,156.2445,156.5904,26240.0
2021-10-01 12:00:00,167.5,167.58,167.15,167.39,19709.0,156.5998,156.6745,156.2725,156.4969,19709.0
2021-10-01 12:10:00,167.38,167.38,166.82,166.94,15800.0,156.4876,156.4876,155.964,156.0762,15800.0
2021-10-01 12:20:00,167.01,167.33,166.94,167.05,18616.0,156.1416,156.4408,156.0762,156.179,18616.0
2021-10-01 12:30:00,167.08,167.36,167.07,167.18,10272.0,156.2071,156.4689,156.1977,156.3006,10272.0
2021-10-01 12:40:00,167.25,167.32,167.11,167.19,12109.0,156.366,156.4315,156.2351,156.3099,12109.0
2021-10-01 12:50:00,167.2,167.21,166.87,167.01,21404.0,156.3193,156.3286,156.0107,156.1416,21404.0
2021-10-01 13:00:00,166.96,167.38,166.86,167.38,17234.0,156.0949,156.4876,156.0014,156.4876,17234.0
2021-10-01 13:10:00,167.39,167.59,167.34,167.51,15260.0,156.4969,156.6839,156.4502,156.6091,15260.0
2021-10-01 13:20:00,167.45,167.66,167.42,167.42,20322.0,156.553,156.7493,156.525,156.525,20322.0
2021-10-01 13:30:00,167.46,167.63,167.4,167.49,21240.0,156.5624,156.7213,156.5063,156.5904,21240.0
2021-10-01 13:40:00,167.53,167.71,167.39,167.68,26660.0,156.6278,156.7961,156.4969,156.768,26660.0
2021-10-01 13:50:00,167.67,167.67,167.19,167.25,55018.0,156.7587,156.7587,156.3099,156.366,55018.0
2021-10-01 14:00:00,167.25,167.53,167.2,167.23,52800.0,156.366,156.6278,156.3193,156.3473,52800.0
2021-10-01 14:10:00,167.24,167.47,167.24,167.45,15137.0,156.3567,156.5717,156.3567,156.553,15137.0
2021-10-01 14:20:00,167.47,167.79,167.46,167.68,29582.0,156.5717,156.8709,156.5624,156.768,29582.0
2021-10-01 14:30:00,167.65,167.71,167.45,167.56,38464.0,156.74,156.7961,156.553,156.6558,38464.0
2021-10-01 14:40:00,167.56,167.69,167.37,167.67,41936.0,156.6558,156.7774,156.4782,156.7587,41936.0
2021-10-01 14:50:00,167.64,167.92,167.52,167.84,48734.0,156.7306,156.9924,156.6185,156.9176,48734.0
2021-10-01 15:00:00,167.87,168.1,167.81,167.84,46675.0,156.9457,157.1607,156.8896,156.9176,46675.0
2021-10-01 15:10:00,167.88,168.13,167.84,167.84,39092.0,156.955,157.1888,156.9176,156.9176,39092.0
2021-10-01 15:20:00,167.88,167.95,167.51,167.67,31391.0,156.955,157.0205,156.6091,156.7587,31391.0
2021-10-01 15:30:00,167.67,167.69,167.32,167.55,52028.0,156.7587,156.7774,156.4315,156.6465,52028.0
2021-10-01 15:40:00,167.57,167.62,167.23,167.27,66244.0,156.6652,156.7119,156.3473,156.3847,66244.0
2021-10-01 15:50:00,167.3,167.57,167.04,167.37,309258.0,156.4128,156.6652,156.1697,156.4782,309258.0
2021-10-04 09:30:00,166.66,167.7,166.63,167.37,76803.0,155.8144,156.7867,155.7864,156.4782,76803.0
2021-10-04 09:40:00,167.24,167.24,165.68,165.7,32095.0,156.3567,156.3567,154.8982,154.9169,32095.0
2021-10-04 09:50:00,165.65,166.11,165.29,165.97,64823.0,154.8701,155.3002,154.5336,155.1693,64823.0
2021-10-04 10:00:00,165.9,166.02,165.57,165.69,27302.0,155.1039,155.2161,154.7953,154.9075,27302.0
2021-10-04 10:10:00,165.66,166.05,165.65,165.66,28019.0,154.8795,155.2441,154.8701,154.8795,28019.0
2021-10-04 10:20:00,165.8,165.92,165.57,165.67,36110.0,155.0104,155.1226,154.7953,154.8888,36110.0
2021-10-04 10:30:00,165.63,165.69,164.82,165.08,72252.0,154.8514,154.9075,154.0942,154.3372,72252.0
2021-10-04 10:40:00,165.05,165.34,164.96,165.12,28011.0,154.3092,154.5803,154.225,154.3746,28011.0
2021-10-04 10:50:00,165.04,165.04,164.34,165.0,44454.0,154.2998,154.2998,153.6454,154.2624,44454.0
2021-10-04 11:00:00,164.99,165.1,164.7,164.96,41071.0,154.2531,154.3559,153.982,154.225,41071.0
2021-10-04 11:10:00,164.93,165.08,164.65,164.77,40536.0,154.197,154.3372,153.9352,154.0474,40536.0
2021-10-04 11:20:00,164.78,164.99,164.33,164.99,40681.0,154.0568,154.2531,153.636,154.2531,40681.0
2021-10-04 11:30:00,164.99,165.08,164.42,164.44,27304.0,154.2531,154.3372,153.7202,153.7389,27304.0
2021-10-04 11:40:00,164.41,164.6,164.34,164.5,17066.0,153.7108,153.8885,153.6454,153.795,17066.0
2021-10-04 11:50:00,164.52,165.08,164.4,164.99,24294.0,153.8137,154.3372,153.7015,154.2531,24294.0
2021-10-04 12:00:00,164.93,165.05,164.64,164.95,17303.0,154.197,154.3092,153.9259,154.2157,17303.0
2021-10-04 12:10:00,164.92,165.26,164.89,165.26,14329.0,154.1876,154.5055,154.1596,154.5055,14329.0
2021-10-04 12:20:00,165.19,165.19,164.87,164.96,14356.0,154.4401,154.4401,154.1409,154.225,14356.0
2021-10-04 12:30:00,164.94,165.07,164.76,164.9,15410.0,154.2063,154.3279,154.0381,154.1689,15410.0
2021-10-04 12:40:00,164.86,164.88,164.61,164.88,22613.0,154.1316,154.1503,153.8978,154.1503,22613.0
2021-10-04 12:50:00,164.84,164.95,164.62,164.76,13138.0,154.1129,154.2157,153.9072,154.0381,13138.0
2021-10-04 13:00:00,164.75,164.99,164.33,164.93,22198.0,154.0287,154.2531,153.636,154.197,22198.0
2021-10-04 13:10:00,164.92,165.29,164.83,164.83,15629.0,154.1876,154.5336,154.1035,154.1035,15629.0
2021-10-04 13:20:00,164.83,164.97,164.55,164.57,11889.0,154.1035,154.2344,153.8417,153.8604,11889.0
2021-10-04 13:30:00,164.59,164.8,164.55,164.77,34146.0,153.8791,154.0755,153.8417,154.0474,34146.0
2021-10-04 13:40:00,164.76,164.88,164.64,164.73,36745.0,154.0381,154.1503,153.9259,154.01,36745.0
2021-10-04 13:50:00,164.7,164.76,164.49,164.6,32315.0,153.982,154.0381,153.7856,153.8885,32315.0
2021-10-04 14:00:00,164.59,164.83,164.57,164.75,42924.0,153.8791,154.1035,153.8604,154.0287,42924.0
2021-10-04 14:10:00,164.74,164.78,164.19,164.41,33722.0,154.0194,154.0568,153.5052,153.7108,33722.0
2021-10-04 14:20:00,164.44,164.69,164.22,164.28,25800.0,153.7389,153.9726,153.5332,153.5893,25800.0
2021-10-04 14:30:00,164.3,164.42,163.97,164.2,52307.0,153.608,153.7202,153.2995,153.5145,52307.0
2021-10-04 14:40:00,164.17,164.45,164.04,164.42,49862.0,153.4865,153.7482,153.3649,153.7202,49862.0
2021-10-04 14:50:00,164.39,164.44,164.27,164.31,52061.0,153.6921,153.7389,153.5799,153.6173,52061.0
2021-10-04 15:00:00,164.32,164.65,164.29,164.39,101111.0,153.6267,153.9352,153.5986,153.6921,101111.0
2021-10-04 15:10:00,164.41,164.52,164.06,164.07,34178.0,153.7108,153.8137,153.3836,153.393,34178.0
2021-10-04 15:20:00,164.06,164.1,163.8,164.01,35961.0,153.3836,153.421,153.1405,153.3369,35961.0
2021-10-04 15:30:00,163.99,164.31,163.85,163.88,67242.0,153.3182,153.6173,153.1873,153.2153,67242.0
2021-10-04 15:40:00,163.89,164.66,163.89,164.52,74448.0,153.2247,153.9446,153.2247,153.8137,74448.0
2021-10-04 15:50:00,164.53,164.53,163.65,164.26,202923.0,153.823,153.823,153.0003,153.5706,202923.0
2021-10-05 09:30:00,165.02,165.85,164.21,164.56,131278.0,154.2811,155.0571,153.5239,153.8511,131278.0
2021-10-05 09:40:00,164.51,164.97,164.21,164.53,37005.0,153.8043,154.2344,153.5239,153.823,37005.0
2021-10-05 09:50:00,164.69,164.72,163.96,164.21,25784.0,153.9726,154.0007,153.2901,153.5239,25784.0
2021-10-05 10:00:00,164.28,164.92,164.23,164.91,35877.0,153.5893,154.1876,153.5426,154.1783,35877.0
2021-10-05 10:10:00,164.93,165.25,164.78,164.94,25788.0,154.197,154.4962,154.0568,154.2063,25788.0
2021-10-05 10:20:00,165.0,165.35,164.95,165.33,25479.0,154.2624,154.5897,154.2157,154.571,25479.0
2021-10-05 10:30:00,165.37,165.61,165.26,165.3,26114.0,154.6084,154.8327,154.5055,154.5429,26114.0
2021-10-05 10:40:00,165.34,165.81,165.31,165.73,22351.0,154.5803,155.0197,154.5523,154.9449,22351.0
2021-10-05 10:50:00,165.71,166.16,165.68,166.04,38565.0,154.9262,155.347,154.8982,155.2348,38565.0
2021-10-05 11:00:00,166.0,166.19,165.82,166.02,26017.0,155.1974,155.375,155.0291,155.2161,26017.0
2021-10-05 11:10:00,166.04,166.36,165.97,166.04,21908.0,155.2348,155.5339,155.1693,155.2348,21908.0
2021-10-05 11:20:00,166.03,166.07,165.71,165.81,34264.0,155.2254,155.2628,154.9262,155.0197,34264.0
2021-10-05 11:30:00,165.84,166.03,165.73,165.77,20454.0,155.0478,155.2254,154.9449,154.9823,20454.0
2021-10-05 11:40:00,165.71,165.73,165.51,165.61,12658.0,154.9262,154.9449,154.7393,154.8327,12658.0
2021-10-05 11:50:00,165.63,166.03,165.63,166.03,13037.0,154.8514,155.2254,154.8514,155.2254,13037.0
2021-10-05 12:00:00,166.01,166.36,165.89,166.34,21753.0,155.2067,155.5339,155.0945,155.5152,21753.0
2021-10-05 12:10:00,166.36,166.64,166.24,166.24,37188.0,155.5339,155.7957,155.4217,155.4217,37188.0
2021-10-05 12:20:00,166.27,166.27,165.86,165.96,19375.0,155.4498,155.4498,155.0665,155.16,19375.0
2021-10-05 12:30:00,165.95,166.13,165.92,166.1,12743.0,155.1506,155.3189,155.1226,155.2909,12743.0
2021-10-05 12:40:00,166.13,166.26,166.0,166.24,11795.0,155.3189,155.4404,155.1974,155.4217,11795.0
2021-10-05 12:50:00,166.22,166.43,166.18,166.32,24087.0,155.403,155.5994,155.3657,155.4965,24087.0
2021-10-05 13:00:00,166.29,166.4,166.19,166.37,8146.0,155.4685,155.5713,155.375,155.5433,8146.0
2021-10-05 13:10:00,166.39,166.52,166.3,166.38,19040.0,155.562,155.6835,155.4778,155.5526,19040.0
2021-10-05 13:20:00,166.41,166.42,166.25,166.38,12596.0,155.5807,155.59,155.4311,155.5526,12596.0
2021-10-05 13:30:00,166.37,166.41,166.19,166.28,19113.0,155.5433,155.5807,155.375,155.4591,19113.0
2021-10-05 13:40:00,166.31,166.5,166.31,166.4,22973.0,155.4872,155.6648,155.4872,155.5713,22973.0
2021-10-05 13:50:00,166.44,166.45,166.23,166.45,18175.0,155.6087,155.6181,155.4124,155.6181,18175.0
2021-10-05 14:00:00,166.46,166.73,166.32,166.4,20131.0,155.6274,155.8799,155.4965,155.5713,20131.0
2021-10-05 14:10:00,166.41,166.41,166.18,166.31,19932.0,155.5807,155.5807,155.3657,155.4872,19932.0
2021-10-05 14:20:00,166.31,166.33,166.05,166.25,34459.0,155.4872,155.5059,155.2441,155.4311,34459.0
2021-10-05 14:30:00,166.24,166.4,166.19,166.36,16367.0,155.4217,155.5713,155.375,155.5339,16367.0
2021-10-05 14:40:00,166.36,166.54,166.32,166.37,39381.0,155.5339,155.7022,155.4965,155.5433,39381.0
2021-10-05 14:50:00,166.36,166.49,166.33,166.42,21027.0,155.5339,155.6555,155.5059,155.59,21027.0
2021-10-05 15:00:00,166.4,166.48,166.31,166.43,22000.0,155.5713,155.6461,155.4872,155.5994,22000.0
2021-10-05 15:10:00,166.44,166.46,166.16,166.29,21836.0,155.6087,155.6274,155.347,155.4685,21836.0
2021-10-05 15:20:00,166.32,166.32,165.91,165.92,33558.0,155.4965,155.4965,155.1132,155.1226,33558.0
2021-10-05 15:30:00,165.88,166.08,165.82,165.92,43465.0,155.0852,155.2722,155.0291,155.1226,43465.0
2021-10-05 15:40:00,165.93,166.15,165.89,166.0,57164.0,155.1319,155.3376,155.0945,155.1974,57164.0
2021-10-05 15:50:00,165.98,166.12,165.27,165.41,168412.0,155.1787,155.3096,154.5149,154.6458,168412.0
2021-10-06 09:30:00,163.78,165.15,163.37,164.61,54291.0,153.1218,154.4027,152.7385,153.8978,54291.0
2021-10-06 09:40:00,164.65,164.92,164.28,164.29,25367.0,153.9352,154.1876,153.5893,153.5986,25367.0
2021-10-06 09:50:00,164.21,164.31,163.6,163.61,19618.0,153.5239,153.6173,152.9535,152.9629,19618.0
2021-10-06 10:00:00,163.57,163.72,163.14,163.59,52223.0,152.9255,153.0657,152.5235,152.9442,52223.0
2021-10-06 10:10:00,163.57,164.28,163.35,163.93,21550.0,152.9255,153.5893,152.7198,153.2621,21550.0
2021-10-06 10:20:00,163.97,165.11,163.97,165.0,50153.0,153.2995,154.3653,153.2995,154.2624,50153.0
2021-10-06 10:30:00,165.02,165.52,164.92,165.17,25837.0,154.2811,154.7486,154.1876,154.4214,25837.0
2021-10-06 10:40:00,165.25,165.33,164.78,165.33,26988.0,154.4962,154.571,154.0568,154.571,26988.0
2021-10-06 10:50:00,165.36,165.39,164.57,164.63,25636.0,154.599,154.6271,153.8604,153.9165,25636.0
2021-10-06 11:00:00,164.78,165.0,164.59,164.75,28748.0,154.0568,154.2624,153.8791,154.0287,28748.0
2021-10-06 11:10:00,164.77,164.79,164.23,164.43,17637.0,154.0474,154.0661,153.5426,153.7295,17637.0
2021-10-06 11:20:00,164.44,164.44,163.9,163.98,32847.0,153.7389,153.7389,153.234,153.3088,32847.0
2021-10-06 11:30:00,164.02,164.45,163.92,164.45,27277.0,153.3462,153.7482,153.2527,153.7482,27277.0
2021-10-06 11:40:00,164.45,164.72,164.28,164.6,21221.0,153.7482,154.0007,153.5893,153.8885,21221.0
2021-10-06 11:50:00,164.64,165.15,164.6,165.08,72145.0,153.9259,154.4027,153.8885,154.3372,72145.0
2021-10-06 12:00:00,165.11,165.33,164.38,164.43,36026.0,154.3653,154.571,153.6828,153.7295,36026.0
2021-10-06 12:10:00,164.39,164.65,164.32,164.61,21263.0,153.6921,153.9352,153.6267,153.8978,21263.0
2021-10-06 12:20:00,164.58,164.64,164.11,164.22,20070.0,153.8698,153.9259,153.4304,153.5332,20070.0
2021-10-06 12:30:00,164.18,164.25,164.03,164.25,15645.0,153.4958,153.5612,153.3556,153.5612,15645.0
2021-10-06 12:40:00,164.31,164.57,164.31,164.45,35698.0,153.6173,153.8604,153.6173,153.7482,35698.0
2021-10-06 12:50:00,164.47,164.63,164.35,164.5,32736.0,153.7669,153.9165,153.6547,153.795,32736.0
2021-10-06 13:00:00,164.55,164.64,164.28,164.54,52959.0,153.8417,153.9259,153.5893,153.8324,52959.0
2021-10-06 13:10:00,164.52,164.76,164.4,164.57,24781.0,153.8137,154.0381,153.7015,153.8604,24781.0
2021-10-06 13:20:00,164.6,164.99,164.45,164.96,41417.0,153.8885,154.2531,153.7482,154.225,41417.0
2021-10-06 13:30:00,165.0,165.62,164.99,165.6,23634.0,154.2624,154.8421,154.2531,154.8234,23634.0
2021-10-06 13:40:00,165.59,165.66,165.5,165.57,16184.0,154.814,154.8795,154.7299,154.7953,16184.0
2021-10-06 13:50:00,165.52,165.52,165.19,165.45,27336.0,154.7486,154.7486,154.4401,154.6832,27336.0
2021-10-06 14:00:00,165.49,165.69,165.31,165.65,42926.0,154.7206,154.9075,154.5523,154.8701,42926.0
2021-10-06 14:10:00,165.69,165.94,165.63,165.89,20136.0,154.9075,155.1413,154.8514,155.0945,20136.0
2021-10-06 14:20:00,165.89,165.92,165.63,165.87,41270.0,155.0945,155.1226,154.8514,155.0758,41270.0
2021-10-06 14:30:00,165.84,166.27,165.83,165.99,31754.0,155.0478,155.4498,155.0384,155.188,31754.0
2021-10-06 14:40:00,166.05,166.25,165.95,166.03,19914.0,155.2441,155.4311,155.1506,155.2254,19914.0
2021-10-06 14:50:00,166.04,166.06,165.61,165.61,27367.0,155.2348,155.2535,154.8327,154.8327,27367.0
2021-10-06 15:00:00,165.61,165.83,165.45,165.49,26690.0,154.8327,155.0384,154.6832,154.7206,26690.0
2021-10-06 15:10:00,165.5,165.7,165.4,165.49,30308.0,154.7299,154.9169,154.6364,154.7206,30308.0
2021-10-06 15:20:00,165.5,165.69,165.37,165.6,16621.0,154.7299,154.9075,154.6084,154.8234,16621.0
2021-10-06 15:30:00,165.6,165.6,165.21,165.39,36599.0,154.8234,154.8234,154.4588,154.6271,36599.0
2021-10-06 15:40:00,165.41,165.85,165.36,165.8,32927.0,154.6458,155.0571,154.599,155.0104,32927.0
2021-10-06 15:50:00,165.82,166.25,165.73,166.07,161373.0,155.0291,155.4311,154.9449,155.2628,161373.0
2021-10-07 09:30:00,167.33,169.09,167.33,168.76,102735.0,156.4408,158.0863,156.4408,157.7778,102735.0
2021-10-07 09:40:00,168.75,168.98,168.27,168.27,162794.0,157.7684,157.9834,157.3196,157.3196,162794.0
2021-10-07 09:50:00,168.26,168.64,167.96,168.64,30142.0,157.3103,157.6656,157.0298,157.6656,30142.0
2021-10-07 10:00:00,168.64,168.71,168.44,168.59,32750.0,157.6656,157.731,157.4786,157.6188,32750.0
2021-10-07 10:10:00,168.6,168.91,168.42,168.9,41077.0,157.6282,157.918,157.4599,157.9086,41077.0
2021-10-07 10:20:00,168.95,169.02,168.73,168.92,27539.0,157.9554,158.0208,157.7497,157.9273,27539.0
2021-10-07 10:30:00,168.91,169.29,168.89,168.96,51676.0,157.918,158.2733,157.8993,157.9647,51676.0
2021-10-07 10:40:00,168.93,169.0,168.74,168.89,40702.0,157.9367,158.0021,157.7591,157.8993,40702.0
2021-10-07 10:50:00,168.89,168.92,168.6,168.69,34724.0,157.8993,157.9273,157.6282,157.7123,34724.0
2021-10-07 11:00:00,168.75,168.96,168.59,168.91,19220.0,157.7684,157.9647,157.6188,157.918,19220.0
2021-10-07 11:10:00,168.92,169.0,168.54,168.63,21470.0,157.9273,158.0021,157.5721,157.6562,21470.0
2021-10-07 11:20:00,168.7,168.96,168.7,168.81,8210.0,157.7217,157.9647,157.7217,157.8245,8210.0
2021-10-07 11:30:00,168.78,168.96,168.64,168.94,23580.0,157.7965,157.9647,157.6656,157.946,23580.0
2021-10-07 11:40:00,168.98,169.06,168.69,168.86,45473.0,157.9834,158.0582,157.7123,157.8712,45473.0
2021-10-07 11:50:00,168.87,168.94,168.72,168.83,36660.0,157.8806,157.946,157.7404,157.8432,36660.0
2021-10-07 12:00:00,168.83,168.87,168.43,168.49,22770.0,157.8432,157.8806,157.4692,157.5253,22770.0
2021-10-07 12:10:00,168.48,168.49,168.09,168.33,22900.0,157.516,157.5253,157.1514,157.3757,22900.0
2021-10-07 12:20:00,168.31,168.42,168.23,168.27,37229.0,157.357,157.4599,157.2822,157.3196,37229.0
2021-10-07 12:30:00,168.25,168.39,168.21,168.34,18052.0,157.3009,157.4318,157.2635,157.3851,18052.0
2021-10-07 12:40:00,168.33,168.35,168.1,168.31,15445.0,157.3757,157.3944,157.1607,157.357,15445.0
2021-10-07 12:50:00,168.28,168.49,168.21,168.47,7106.0,157.329,157.5253,157.2635,157.5066,7106.0
2021-10-07 13:00:00,168.46,168.49,168.29,168.32,12532.0,157.4973,157.5253,157.3383,157.3664,12532.0
2021-10-07 13:10:00,168.32,168.46,168.32,168.42,10747.0,157.3664,157.4973,157.3664,157.4599,10747.0
2021-10-07 13:20:00,168.43,168.43,168.22,168.37,11347.0,157.4692,157.4692,157.2729,157.4131,11347.0
2021-10-07 13:30:00,168.39,168.39,168.11,168.18,21881.0,157.4318,157.4318,157.1701,157.2355,21881.0
2021-10-07 13:40:00,168.17,168.48,168.15,168.18,21842.0,157.2262,157.516,157.2075,157.2355,21842.0
2021-10-07 13:50:00,168.15,168.23,168.01,168.07,19790.0,157.2075,157.2822,157.0766,157.1327,19790.0
2021-10-07 14:00:00,168.04,168.15,167.76,167.83,19822.0,157.1046,157.2075,156.8428,156.9083,19822.0
2021-10-07 14:10:00,167.8,167.95,167.62,167.86,30924.0,156.8802,157.0205,156.7119,156.9363,30924.0
2021-10-07 14:20:00,167.84,167.92,167.73,167.88,13258.0,156.9176,156.9924,156.8148,156.955,13258.0
2021-10-07 14:30:00,167.92,167.93,167.61,167.61,14592.0,156.9924,157.0018,156.7026,156.7026,14592.0
2021-10-07 14:40:00,167.6,167.61,167.4,167.56,21461.0,156.6932,156.7026,156.5063,156.6558,21461.0
2021-10-07 14:50:00,167.55,167.62,167.28,167.39,17478.0,156.6465,156.7119,156.3941,156.4969,17478.0
2021-10-07 15:00:00,167.35,167.54,167.24,167.54,20600.0,156.4595,156.6371,156.3567,156.6371,20600.0
2021-10-07 15:10:00,167.54,167.59,167.39,167.58,11274.0,156.6371,156.6839,156.4969,156.6745,11274.0
2021-10-07 15:20:00,167.55,167.61,167.43,167.53,16641.0,156.6465,156.7026,156.5343,156.6278,16641.0
2021-10-07 15:30:00,167.52,167.59,167.38,167.44,35745.0,156.6185,156.6839,156.4876,156.5437,35745.0
2021-10-07 15:40:00,167.45,167.54,167.11,167.22,40209.0,156.553,156.6371,156.2351,156.338,40209.0
2021-10-07 15:50:00,167.23,167.23,166.73,166.98,125100.0,156.3473,156.3473,155.8799,156.1136,125100.0
2021-10-08 09:30:00,168.56,168.85,167.24,167.56,93712.0,157.5908,157.8619,156.3567,156.6558,93712.0
2021-10-08 09:40:00,167.64,167.74,166.68,167.37,79429.0,156.7306,156.8241,155.8331,156.4782,79429.0
2021-10-08 09:50:00,167.34,167.55,166.92,166.93,53102.0,156.4502,156.6465,156.0575,156.0668,53102.0
2021-10-08 10:00:00,167.06,167.94,166.94,167.77,74560.0,156.1884,157.0111,156.0762,156.8522,74560.0
2021-10-08 10:10:00,167.78,168.05,167.65,167.83,41576.0,156.8615,157.114,156.74,156.9083,41576.0
2021-10-08 10:20:00,167.76,168.24,167.68,168.11,61968.0,156.8428,157.2916,156.768,157.1701,61968.0
2021-10-08 10:30:00,168.15,168.32,167.87,167.89,61841.0,157.2075,157.3664,156.9457,156.9644,61841.0
2021-10-08 10:40:00,167.91,167.96,167.44,167.95,84607.0,156.9831,157.0298,156.5437,157.0205,84607.0
2021-10-08 10:50:00,168.03,168.18,167.81,167.81,15570.0,157.0953,157.2355,156.8896,156.8896,15570.0
2021-10-08 11:00:00,167.84,167.96,167.65,167.87,17491.0,156.9176,157.0298,156.74,156.9457,17491.0
2021-10-08 11:10:00,167.83,168.02,167.79,167.93,27592.0,156.9083,157.0859,156.8709,157.0018,27592.0
2021-10-08 11:20:00,167.91,168.0,167.6,167.86,31806.0,156.9831,157.0672,156.6932,156.9363,31806.0
2021-10-08 11:30:00,167.84,167.96,167.7,167.8,31080.0,156.9176,157.0298,156.7867,156.8802,31080.0
2021-10-08 11:40:00,167.82,167.94,167.56,167.66,66384.0,156.8989,157.0111,156.6558,156.7493,66384.0
2021-10-08 11:50:00,167.68,167.71,167.43,167.63,15894.0,156.768,156.7961,156.5343,156.7213,15894.0
2021-10-08 12:00:00,167.63,168.02,167.57,168.02,48127.0,156.7213,157.0859,156.6652,157.0859,48127.0
2021-10-08 12:10:00,168.03,168.07,167.73,167.98,34696.0,157.0953,157.1327,156.8148,157.0485,34696.0
2021-10-08 12:20:00,167.98,168.01,167.7,167.72,15529.0,157.0485,157.0766,156.7867,156.8054,15529.0
2021-10-08 12:30:00,167.77,168.15,167.73,168.15,27669.0,156.8522,157.2075,156.8148,157.2075,27669.0
2021-10-08 12:40:00,168.11,168.25,167.95,167.99,20581.0,157.1701,157.3009,157.0205,157.0579,20581.0
2021-10-08 12:50:00,168.02,168.08,167.91,168.0,20547.0,157.0859,157.142,156.9831,157.0672,20547.0
2021-10-08 13:00:00,168.0,168.1,167.81,167.95,27955.0,157.0672,157.1607,156.8896,157.0205,27955.0
2021-10-08 13:10:00,167.93,168.09,167.7,167.81,27721.0,157.0018,157.1514,156.7867,156.8896,27721.0
2021-10-08 13:20:00,167.78,167.9,167.67,167.72,24978.0,156.8615,156.9737,156.7587,156.8054,24978.0
2021-10-08 13:30:00,167.69,167.8,167.59,167.69,38798.0,156.7774,156.8802,156.6839,156.7774,38798.0
2021-10-08 13:40:00,167.72,167.95,167.61,167.9,52922.0,156.8054,157.0205,156.7026,156.9737,52922.0
2021-10-08 13:50:00,167.9,168.28,167.87,168.14,17010.0,156.9737,157.329,156.9457,157.1981,17010.0
2021-10-08 14:00:00,168.17,168.41,168.16,168.37,26002.0,157.2262,157.4505,157.2168,157.4131,26002.0
2021-10-08 14:10:00,168.39,168.63,168.36,168.59,41368.0,157.4318,157.6562,157.4038,157.6188,41368.0
2021-10-08 14:20:00,168.63,168.95,168.59,168.87,36628.0,157.6562,157.9554,157.6188,157.8806,36628.0
2021-10-08 14:30:00,168.88,168.9,168.65,168.73,33587.0,157.8899,157.9086,157.6749,157.7497,33587.0
2021-10-08 14:40:00,168.76,168.85,168.7,168.83,25809.0,157.7778,157.8619,157.7217,157.8432,25809.0
2021-10-08 14:50:00,168.81,168.81,168.54,168.64,51042.0,157.8245,157.8245,157.5721,157.6656,51042.0
2021-10-08 15:00:00,168.64,168.69,168.42,168.68,89087.0,157.6656,157.7123,157.4599,157.703,89087.0
2021-10-08 15:10:00,168.67,168.72,168.46,168.55,34345.0,157.6936,157.7404,157.4973,157.5814,34345.0
2021-10-08 15:20:00,168.53,168.66,168.42,168.66,43710.0,157.5627,157.6843,157.4599,157.6843,43710.0
2021-10-08 15:30:00,168.66,168.77,168.45,168.55,115725.0,157.6843,157.7871,157.4879,157.5814,115725.0
2021-10-08 15:40:00,168.55,168.67,168.35,168.55,58601.0,157.5814,157.6936,157.3944,157.5814,58601.0
2021-10-08 15:50:00,168.56,168.95,168.45,168.63,357309.0,157.5908,157.9554,157.4879,157.6562,357309.0
2021-10-11 09:30:00,168.12,169.55,167.8,169.18,74019.0,157.1794,158.5163,156.8802,158.1704,74019.0
2021-10-11 09:40:00,169.27,170.11,169.22,170.1,42172.0,158.2546,159.0399,158.2078,159.0306,42172.0
2021-10-11 09:50:00,170.05,170.47,169.9,170.45,57785.0,158.9838,159.3765,158.8436,159.3578,57785.0
2021-10-11 10:00:00,170.47,170.59,170.24,170.31,51243.0,159.3765,159.4887,159.1614,159.2269,51243.0
2021-10-11 10:10:00,170.29,170.49,170.11,170.44,23229.0,159.2082,159.3952,159.0399,159.3484,23229.0
2021-10-11 10:20:00,170.47,170.72,170.41,170.47,20972.0,159.3765,159.6102,159.3204,159.3765,20972.0
2021-10-11 10:30:00,170.5,170.57,170.33,170.39,20301.0,159.4045,159.47,159.2456,159.3017,20301.0
2021-10-11 10:40:00,170.36,170.46,170.22,170.43,20991.0,159.2736,159.3671,159.1427,159.3391,20991.0
2021-10-11 10:50:00,170.43,170.51,170.32,170.42,30541.0,159.3391,159.4139,159.2362,159.3297,30541.0
2021-10-11 11:00:00,170.39,170.78,170.39,170.78,19288.0,159.3017,159.6663,159.3017,159.6663,19288.0
2021-10-11 11:10:00,170.79,170.96,170.71,170.73,32916.0,159.6757,159.8346,159.6009,159.6196,32916.0
2021-10-11 11:20:00,170.73,171.13,170.73,171.06,26862.0,159.6196,159.9935,159.6196,159.9281,26862.0
2021-10-11 11:30:00,171.03,171.07,170.84,171.03,43401.0,159.9,159.9374,159.7224,159.9,43401.0
2021-10-11 11:40:00,171.06,171.16,170.82,170.95,23348.0,159.9281,160.0216,159.7037,159.8252,23348.0
2021-10-11 11:50:00,170.99,171.51,170.91,171.47,39687.0,159.8626,160.3488,159.7878,160.3114,39687.0
2021-10-11 12:00:00,171.48,171.54,170.84,171.14,51043.0,160.3207,160.3768,159.7224,160.0029,51043.0
2021-10-11 12:10:00,171.11,171.2,170.57,170.66,21887.0,159.9748,160.059,159.47,159.5541,21887.0
2021-10-11 12:20:00,170.66,170.79,170.37,170.41,13795.0,159.5541,159.6757,159.283,159.3204,13795.0
2021-10-11 12:30:00,170.46,170.5,170.12,170.17,14930.0,159.3671,159.4045,159.0493,159.096,14930.0
2021-10-11 12:40:00,170.16,170.16,169.85,169.91,36963.0,159.0866,159.0866,158.7968,158.8529,36963.0
2021-10-11 12:50:00,169.89,169.95,169.71,169.93,16799.0,158.8342,158.8903,158.6659,158.8716,16799.0
2021-10-11 13:00:00,169.91,169.92,169.39,169.45,20122.0,158.8529,158.8623,158.3668,158.4229,20122.0
2021-10-11 13:10:00,169.49,169.62,169.37,169.47,19073.0,158.4603,158.5818,158.3481,158.4416,19073.0
2021-10-11 13:20:00,169.47,169.47,168.98,169.02,32687.0,158.4416,158.4416,157.9834,158.0208,32687.0
2021-10-11 13:30:00,169.02,169.21,168.86,169.21,17750.0,158.0208,158.1985,157.8712,158.1985,17750.0
2021-10-11 13:40:00,169.18,169.29,168.99,169.06,20211.0,158.1704,158.2733,157.9928,158.0582,20211.0
2021-10-11 13:50:00,169.09,169.19,168.97,169.07,23394.0,158.0863,158.1798,157.9741,158.0676,23394.0
2021-10-11 14:00:00,169.05,169.32,168.89,169.3,14921.0,158.0489,158.3013,157.8993,158.2826,14921.0
2021-10-11 14:10:00,169.28,169.52,169.26,169.3,15205.0,158.2639,158.4883,158.2452,158.2826,15205.0
2021-10-11 14:20:00,169.3,169.34,169.13,169.19,11350.0,158.2826,158.32,158.1237,158.1798,11350.0
2021-10-11 14:30:00,169.19,169.24,169.06,169.09,9687.0,158.1798,158.2265,158.0582,158.0863,9687.0
2021-10-11 14:40:00,169.08,169.26,169.07,169.2,15024.0,158.0769,158.2452,158.0676,158.1891,15024.0
2021-10-11 14:50:00,169.21,169.3,168.9,169.25,14818.0,158.1985,158.2826,157.9086,158.2359,14818.0
2021-10-11 15:00:00,169.2,169.27,169.04,169.11,13406.0,158.1891,158.2546,158.0395,158.105,13406.0
2021-10-11 15:10:00,169.12,169.28,168.99,169.04,21564.0,158.1143,158.2639,157.9928,158.0395,21564.0
2021-10-11 15:20:00,169.07,169.07,168.68,168.71,27211.0,158.0676,158.0676,157.703,157.731,27211.0
2021-10-11 15:30:00,168.74,168.8,168.46,168.46,35119.0,157.7591,157.8152,157.4973,157.4973,35119.0
2021-10-11 15:40:00,168.48,168.7,168.42,168.62,40797.0,157.516,157.7217,157.4599,157.6469,40797.0
2021-10-11 15:50:00,168.62,168.62,167.84,167.86,157861.0,157.6469,157.6469,156.9176,156.9363,157861.0
2021-10-12 09:30:00,168.55,169.57,168.06,168.06,43224.0,157.5814,158.535,157.1233,157.1233,43224.0
2021-10-12 09:40:00,168.16,168.46,167.57,167.96,50131.0,157.2168,157.4973,156.6652,157.0298,50131.0
2021-10-12 09:50:00,167.86,168.41,167.23,167.23,30633.0,156.9363,157.4505,156.3473,156.3473,30633.0
2021-10-12 10:00:00,167.21,167.88,167.14,167.36,38860.0,156.3286,156.955,156.2632,156.4689,38860.0
2021-10-12 10:10:00,167.41,167.67,166.78,167.27,23403.0,156.5156,156.7587,155.9266,156.3847,23403.0
2021-10-12 10:20:00,167.25,167.33,166.76,167.04,26197.0,156.366,156.4408,155.9079,156.1697,26197.0
2021-10-12 10:30:00,166.99,166.99,166.11,166.45,47030.0,156.1229,156.1229,155.3002,155.6181,47030.0
2021-10-12 10:40:00,166.42,166.62,165.8,165.97,79070.0,155.59,155.777,155.0104,155.1693,79070.0
2021-10-12 10:50:00,165.85,165.93,165.4,165.7,102995.0,155.0571,155.1319,154.6364,154.9169,102995.0
2021-10-12 11:00:00,165.77,166.93,165.74,166.8,40292.0,154.9823,156.0668,154.9543,155.9453,40292.0
2021-10-12 11:10:00,166.79,166.83,166.08,166.08,17389.0,155.936,155.9734,155.2722,155.2722,17389.0
2021-10-12 11:20:00,166.08,166.35,165.98,166.06,18436.0,155.2722,155.5246,155.1787,155.2535,18436.0
2021-10-12 11:30:00,166.03,166.14,165.83,165.9,12210.0,155.2254,155.3283,155.0384,155.1039,12210.0
2021-10-12 11:40:00,165.83,166.1,165.78,165.99,10597.0,155.0384,155.2909,154.9917,155.188,10597.0
2021-10-12 11:50:00,166.03,166.3,165.9,166.23,35434.0,155.2254,155.4778,155.1039,155.4124,35434.0
2021-10-12 12:00:00,166.31,166.51,166.23,166.23,24889.0,155.4872,155.6742,155.4124,155.4124,24889.0
2021-10-12 12:10:00,166.28,166.29,165.88,165.97,19737.0,155.4591,155.4685,155.0852,155.1693,19737.0
2021-10-12 12:20:00,165.92,165.93,165.64,165.7,30137.0,155.1226,155.1319,154.8608,154.9169,30137.0
2021-10-12 12:30:00,165.7,165.73,165.3,165.52,40805.0,154.9169,154.9449,154.5429,154.7486,40805.0
2021-10-12 12:40:00,165.49,165.59,165.2,165.34,16805.0,154.7206,154.814,154.4494,154.5803,16805.0
2021-10-12 12:50:00,165.38,165.46,165.23,165.23,16698.0,154.6177,154.6925,154.4775,154.4775,16698.0
2021-10-12 13:00:00,165.26,165.26,164.77,164.84,20644.0,154.5055,154.5055,154.0474,154.1129,20644.0
2021-10-12 13:10:00,164.83,165.17,164.83,165.14,42781.0,154.1035,154.4214,154.1035,154.3933,42781.0
2021-10-12 13:20:00,165.08,165.21,164.59,164.83,33165.0,154.3372,154.4588,153.8791,154.1035,33165.0
2021-10-12 13:30:00,164.83,164.97,164.57,164.84,18023.0,154.1035,154.2344,153.8604,154.1129,18023.0
2021-10-12 13:40:00,164.84,164.91,164.5,164.66,75126.0,154.1129,154.1783,153.795,153.9446,75126.0
2021-10-12 13:50:00,164.66,164.71,164.45,164.54,34524.0,153.9446,153.9913,153.7482,153.8324,34524.0
2021-10-12 14:00:00,164.54,164.83,164.53,164.72,39753.0,153.8324,154.1035,153.823,154.0007,39753.0
2021-10-12 14:10:00,164.65,165.23,164.58,165.0,89209.0,153.9352,154.4775,153.8698,154.2624,89209.0
2021-10-12 14:20:00,164.95,165.03,164.62,164.66,35278.0,154.2157,154.2905,153.9072,153.9446,35278.0
2021-10-12 14:30:00,164.68,164.74,164.26,164.29,17224.0,153.9633,154.0194,153.5706,153.5986,17224.0
2021-10-12 14:40:00,164.33,164.53,164.32,164.5,23372.0,153.636,153.823,153.6267,153.795,23372.0
2021-10-12 14:50:00,164.51,164.68,164.45,164.65,40070.0,153.8043,153.9633,153.7482,153.9352,40070.0
2021-10-12 15:00:00,164.65,164.69,164.27,164.27,24750.0,153.9352,153.9726,153.5799,153.5799,24750.0
2021-10-12 15:10:00,164.27,164.39,164.11,164.35,36771.0,153.5799,153.6921,153.4304,153.6547,36771.0
2021-10-12 15:20:00,164.34,164.64,164.19,164.48,63636.0,153.6454,153.9259,153.5052,153.7763,63636.0
2021-10-12 15:30:00,164.5,164.78,164.46,164.59,46237.0,153.795,154.0568,153.7576,153.8791,46237.0
2021-10-12 15:40:00,164.6,164.6,164.06,164.28,93182.0,153.8885,153.8885,153.3836,153.5893,93182.0
2021-10-12 15:50:00,164.3,164.32,163.82,164.02,277449.0,153.608,153.6267,153.1592,153.3462,277449.0
2021-10-13 09:30:00,165.79,166.71,165.23,166.33,122833.0,155.001,155.8612,154.4775,155.5059,122833.0
2021-10-13 09:40:00,166.29,166.38,164.96,164.99,78026.0,155.4685,155.5526,154.225,154.2531,78026.0
2021-10-13 09:50:00,165.03,165.18,164.3,164.32,80713.0,154.2905,154.4307,153.608,153.6267,80713.0
2021-10-13 10:00:00,164.34,164.62,164.26,164.44,39778.0,153.6454,153.9072,153.5706,153.7389,39778.0
2021-10-13 10:10:00,164.4,164.54,163.57,164.37,45015.0,153.7015,153.8324,152.9255,153.6734,45015.0
2021-10-13 10:20:00,164.41,164.49,163.79,164.12,39123.0,153.7108,153.7856,153.1312,153.4397,39123.0
2021-10-13 10:30:00,164.1,164.95,164.01,164.83,66224.0,153.421,154.2157,153.3369,154.1035,66224.0
2021-10-13 10:40:00,164.82,165.19,164.79,165.13,87372.0,154.0942,154.4401,154.0661,154.384,87372.0
2021-10-13 10:50:00,165.09,165.29,164.94,165.06,39624.0,154.3466,154.5336,154.2063,154.3185,39624.0
2021-10-13 11:00:00,165.1,165.51,165.09,165.46,59850.0,154.3559,154.7393,154.3466,154.6925,59850.0
2021-10-13 11:10:00,165.47,165.58,165.27,165.52,21946.0,154.7019,154.8047,154.5149,154.7486,21946.0
2021-10-13 11:20:00,165.55,165.55,165.21,165.32,23622.0,154.7767,154.7767,154.4588,154.5616,23622.0
2021-10-13 11:30:00,165.33,165.43,164.87,165.09,22002.0,154.571,154.6645,154.1409,154.3466,22002.0
2021-10-13 11:40:00,165.1,165.92,165.08,165.75,24827.0,154.3559,155.1226,154.3372,154.9636,24827.0
2021-10-13 11:50:00,165.8,165.94,165.6,165.78,29414.0,155.0104,155.1413,154.8234,154.9917,29414.0
2021-10-13 12:00:00,165.8,165.8,165.32,165.44,28403.0,155.0104,155.0104,154.5616,154.6738,28403.0
2021-10-13 12:10:00,165.44,165.46,164.86,165.03,23382.0,154.6738,154.6925,154.1316,154.2905,23382.0
2021-10-13 12:20:00,165.03,165.18,164.9,165.14,22616.0,154.2905,154.4307,154.1689,154.3933,22616.0
2021-10-13 12:30:00,165.1,165.1,164.78,164.82,20545.0,154.3559,154.3559,154.0568,154.0942,20545.0
2021-10-13 12:40:00,164.84,165.01,164.62,164.77,30403.0,154.1129,154.2718,153.9072,154.0474,30403.0
2021-10-13 12:50:00,164.75,164.83,164.63,164.77,19853.0,154.0287,154.1035,153.9165,154.0474,19853.0
2021-10-13 13:00:00,164.77,164.88,164.64,164.81,31962.0,154.0474,154.1503,153.9259,154.0848,31962.0
2021-10-13 13:10:00,164.8,164.88,164.75,164.8,32539.0,154.0755,154.1503,154.0287,154.0755,32539.0
2021-10-13 13:20:00,164.78,165.09,164.7,165.01,32795.0,154.0568,154.3466,153.982,154.2718,32795.0
2021-10-13 13:30:00,165.02,165.22,164.99,165.14,43958.0,154.2811,154.4681,154.2531,154.3933,43958.0
2021-10-13 13:40:00,165.15,165.17,164.77,164.77,21323.0,154.4027,154.4214,154.0474,154.0474,21323.0
2021-10-13 13:50:00,164.79,165.03,164.7,164.82,44079.0,154.0661,154.2905,153.982,154.0942,44079.0
2021-10-13 14:00:00,164.82,165.35,164.57,164.86,45384.0,154.0942,154.5897,153.8604,154.1316,45384.0
2021-10-13 14:10:00,164.79,165.04,164.55,164.57,39158.0,154.0661,154.2998,153.8417,153.8604,39158.0
2021-10-13 14:20:00,164.57,164.6,164.32,164.38,45966.0,153.8604,153.8885,153.6267,153.6828,45966.0
2021-10-13 14:30:00,164.36,164.48,164.22,164.27,42088.0,153.6641,153.7763,153.5332,153.5799,42088.0
2021-10-13 14:40:00,164.23,164.24,163.9,163.96,29557.0,153.5426,153.5519,153.234,153.2901,29557.0
2021-10-13 14:50:00,163.97,164.45,163.96,164.38,42389.0,153.2995,153.7482,153.2901,153.6828,42389.0
2021-10-13 15:00:00,164.34,164.48,164.0,164.27,62103.0,153.6454,153.7763,153.3275,153.5799,62103.0
2021-10-13 15:10:00,164.25,164.28,164.02,164.1,38278.0,153.5612,153.5893,153.3462,153.421,38278.0
2021-10-13 15:20:00,164.11,164.14,163.65,163.65,34772.0,153.4304,153.4584,153.0003,153.0003,34772.0
2021-10-13 15:30:00,163.66,164.01,163.65,163.93,56939.0,153.0096,153.3369,153.0003,153.2621,56939.0
2021-10-13 15:40:00,163.94,163.95,163.6,163.89,68313.0,153.2714,153.2808,152.9535,153.2247,68313.0
2021-10-13 15:50:00,163.87,164.66,163.75,164.32,305707.0,153.206,153.9446,153.0938,153.6267,305707.0
2021-10-14 09:30:00,166.72,167.54,166.13,167.53,115349.0,155.8705,156.6371,155.3189,156.6278,115349.0
2021-10-14 09:40:00,167.54,168.6,167.54,167.63,110875.0,156.6371,157.6282,156.6371,156.7213,110875.0
2021-10-14 09:50:00,167.61,167.83,166.67,167.11,56854.0,156.7026,156.9083,155.8238,156.2351,56854.0
2021-10-14 10:00:00,167.1,167.53,166.99,167.25,50502.0,156.2258,156.6278,156.1229,156.366,50502.0
2021-10-14 10:10:00,167.28,167.73,167.24,167.56,38818.0,156.3941,156.8148,156.3567,156.6558,38818.0
2021-10-14 10:20:00,167.56,167.88,167.34,167.38,36571.0,156.6558,156.955,156.4502,156.4876,36571.0
2021-10-14 10:30:00,167.41,167.5,167.2,167.36,21702.0,156.5156,156.5998,156.3193,156.4689,21702.0
2021-10-14 10:40:00,167.32,167.53,167.15,167.53,52760.0,156.4315,156.6278,156.2725,156.6278,52760.0
2021-10-14 10:50:00,167.59,167.63,167.18,167.32,34100.0,156.6839,156.7213,156.3006,156.4315,34100.0
2021-10-14 11:00:00,167.32,167.32,166.49,166.53,26024.0,156.4315,156.4315,155.6555,155.6929,26024.0
2021-10-14 11:10:00,166.57,166.9,166.52,166.85,27130.0,155.7303,156.0388,155.6835,155.9921,27130.0
2021-10-14 11:20:00,166.8,166.95,166.58,166.95,11443.0,155.9453,156.0855,155.7396,156.0855,11443.0
2021-10-14 11:30:00,166.92,167.15,166.75,167.15,21112.0,156.0575,156.2725,155.8986,156.2725,21112.0
2021-10-14 11:40:00,167.17,167.44,167.17,167.41,19792.0,156.2912,156.5437,156.2912,156.5156,19792.0
2021-10-14 11:50:00,167.36,167.39,167.19,167.23,18942.0,156.4689,156.4969,156.3099,156.3473,18942.0
2021-10-14 12:00:00,167.24,167.43,167.1,167.23,23322.0,156.3567,156.5343,156.2258,156.3473,23322.0
2021-10-14 12:10:00,167.22,167.43,167.17,167.34,21370.0,156.338,156.5343,156.2912,156.4502,21370.0
2021-10-14 12:20:00,167.32,167.47,167.27,167.31,16820.0,156.4315,156.5717,156.3847,156.4221,16820.0
2021-10-14 12:30:00,167.32,167.5,167.32,167.5,21669.0,156.4315,156.5998,156.4315,156.5998,21669.0
2021-10-14 12:40:00,167.52,167.63,167.47,167.57,15720.0,156.6185,156.7213,156.5717,156.6652,15720.0
2021-10-14 12:50:00,167.55,167.75,167.53,167.75,27372.0,156.6465,156.8335,156.6278,156.8335,27372.0
2021-10-14 13:00:00,167.74,167.76,167.46,167.5,28680.0,156.8241,156.8428,156.5624,156.5998,28680.0
2021-10-14 13:10:00,167.5,167.65,167.5,167.56,24140.0,156.5998,156.74,156.5998,156.6558,24140.0
2021-10-14 13:20:00,167.55,167.57,167.35,167.45,19606.0,156.6465,156.6652,156.4595,156.553,19606.0
2021-10-14 13:30:00,167.46,167.72,167.45,167.67,18447.0,156.5624,156.8054,156.553,156.7587,18447.0
2021-10-14 13:40:00,167.67,167.83,167.64,167.83,19435.0,156.7587,156.9083,156.7306,156.9083,19435.0
2021-10-14 13:50:00,167.81,167.86,167.62,167.68,21583.0,156.8896,156.9363,156.7119,156.768,21583.0
2021-10-14 14:00:00,167.64,167.71,167.41,167.51,11791.0,156.7306,156.7961,156.5156,156.6091,11791.0
2021-10-14 14:10:00,167.53,167.94,167.47,167.94,24067.0,156.6278,157.0111,156.5717,157.0111,24067.0
2021-10-14 14:20:00,167.91,168.05,167.77,168.03,42846.0,156.9831,157.114,156.8522,157.0953,42846.0
2021-10-14 14:30:00,168.02,168.03,167.81,167.95,29650.0,157.0859,157.0953,156.8896,157.0205,29650.0
2021-10-14 14:40:00,167.95,167.95,167.72,167.81,24679.0,157.0205,157.0205,156.8054,156.8896,24679.0
2021-10-14 14:50:00,167.81,167.88,167.76,167.88,22943.0,156.8896,156.955,156.8428,156.955,22943.0
2021-10-14 15:00:00,167.85,168.02,167.73,167.8,23501.0,156.927,157.0859,156.8148,156.8802,23501.0
2021-10-14 15:10:00,167.79,168.08,167.73,168.08,24283.0,156.8709,157.142,156.8148,157.142,24283.0
2021-10-14 15:20:00,168.07,168.13,167.85,167.99,28181.0,157.1327,157.1888,156.927,157.0579,28181.0
2021-10-14 15:30:00,167.97,168.14,167.76,167.83,36713.0,157.0392,157.1981,156.8428,156.9083,36713.0
2021-10-14 15:40:00,167.83,167.91,167.67,167.88,47200.0,156.9083,156.9831,156.7587,156.955,47200.0
2021-10-14 15:50:00,167.86,168.27,167.29,168.23,374609.0,156.9363,157.3196,156.4034,157.2822,374609.0
2021-10-15 09:30:00,170.03,170.93,169.71,170.5,205589.0,158.9651,159.8065,158.6659,159.4045,205589.0
2021-10-15 09:40:00,170.59,170.63,169.72,170.15,26039.0,159.4887,159.5261,158.6753,159.0773,26039.0
2021-10-15 09:50:00,170.25,170.68,170.1,170.52,38731.0,159.1708,159.5728,159.0306,159.4232,38731.0
2021-10-15 10:00:00,170.53,171.49,170.44,171.46,95070.0,159.4326,160.3301,159.3484,160.3021,95070.0
2021-10-15 10:10:00,171.43,171.48,170.25,170.48,61207.0,160.274,160.3207,159.1708,159.3858,61207.0
2021-10-15 10:20:00,170.45,170.7,170.39,170.44,42245.0,159.3578,159.5915,159.3017,159.3484,42245.0
2021-10-15 10:30:00,170.5,171.17,170.47,171.1,30595.0,159.4045,160.0309,159.3765,159.9655,30595.0
2021-10-15 10:40:00,171.08,171.16,170.9,171.1,16875.0,159.9468,160.0216,159.7785,159.9655,16875.0
2021-10-15 10:50:00,171.07,171.66,170.93,171.65,25398.0,159.9374,160.489,159.8065,160.4797,25398.0
2021-10-15 11:00:00,171.66,171.7,171.09,171.25,34771.0,160.489,160.5264,159.9561,160.1057,34771.0
2021-10-15 11:10:00,171.19,171.32,171.03,171.03,15389.0,160.0496,160.1712,159.9,159.9,15389.0
2021-10-15 11:20:00,171.03,171.1,170.87,170.98,9555.0,159.9,159.9655,159.7504,159.8533,9555.0
2021-10-15 11:30:00,170.94,171.1,170.68,170.68,25439.0,159.8159,159.9655,159.5728,159.5728,25439.0
2021-10-15 11:40:00,170.68,170.77,170.52,170.58,21368.0,159.5728,159.657,159.4232,159.4793,21368.0
2021-10-15 11:50:00,170.54,170.61,170.43,170.5,18045.0,159.4419,159.5074,159.3391,159.4045,18045.0
2021-10-15 12:00:00,170.53,170.83,170.53,170.77,13402.0,159.4326,159.713,159.4326,159.657,13402.0
2021-10-15 12:10:00,170.76,170.93,170.72,170.87,15272.0,159.6476,159.8065,159.6102,159.7504,15272.0
2021-10-15 12:20:00,170.83,170.96,170.7,170.95,16238.0,159.713,159.8346,159.5915,159.8252,16238.0
2021-10-15 12:30:00,170.98,171.14,170.86,171.01,19788.0,159.8533,160.0029,159.7411,159.8813,19788.0
2021-10-15 12:40:00,171.03,171.19,171.02,171.08,34588.0,159.9,160.0496,159.8907,159.9468,34588.0
2021-10-15 12:50:00,171.08,171.08,170.87,170.87,15838.0,159.9468,159.9468,159.7504,159.7504,15838.0
2021-10-15 13:00:00,170.84,170.96,170.68,170.96,15759.0,159.7224,159.8346,159.5728,159.8346,15759.0
2021-10-15 13:10:00,170.89,170.98,170.81,170.96,18311.0,159.7691,159.8533,159.6943,159.8346,18311.0
2021-10-15 13:20:00,171.0,171.14,170.94,171.1,11328.0,159.872,160.0029,159.8159,159.9655,11328.0
2021-10-15 13:30:00,171.13,171.21,171.07,171.14,21188.0,159.9935,160.0683,159.9374,160.0029,21188.0
2021-10-15 13:40:00,171.18,171.4,171.07,171.4,19263.0,160.0403,160.246,159.9374,160.246,19263.0
2021-10-15 13:50:00,171.38,171.43,171.27,171.33,15239.0,160.2273,160.274,160.1244,160.1805,15239.0
2021-10-15 14:00:00,171.34,171.46,171.19,171.21,28479.0,160.1899,160.3021,160.0496,160.0683,28479.0
2021-10-15 14:10:00,171.21,171.5,171.19,171.5,17676.0,160.0683,160.3394,160.0496,160.3394,17676.0
2021-10-15 14:20:00,171.48,171.67,171.43,171.45,33797.0,160.3207,160.4984,160.274,160.2927,33797.0
2021-10-15 14:30:00,171.47,171.47,171.06,171.14,35471.0,160.3114,160.3114,159.9281,160.0029,35471.0
2021-10-15 14:40:00,171.12,171.33,171.07,171.3,19519.0,159.9842,160.1805,159.9374,160.1525,19519.0
2021-10-15 14:50:00,171.33,171.56,171.33,171.45,15796.0,160.1805,160.3955,160.1805,160.2927,15796.0
2021-10-15 15:00:00,171.41,171.48,171.27,171.3,17037.0,160.2553,160.3207,160.1244,160.1525,17037.0
2021-10-15 15:10:00,171.3,171.43,171.25,171.32,19481.0,160.1525,160.274,160.1057,160.1712,19481.0
2021-10-15 15:20:00,171.29,171.3,171.07,171.27,23336.0,160.1431,160.1525,159.9374,160.1244,23336.0
2021-10-15 15:30:00,171.26,171.48,171.12,171.4,33438.0,160.1151,160.3207,159.9842,160.246,33438.0
2021-10-15 15:40:00,171.4,171.4,171.1,171.25,69526.0,160.246,160.246,159.9655,160.1057,69526.0
2021-10-15 15:50:00,171.26,172.1,171.24,172.03,404389.0,160.1151,160.9004,160.0964,160.835,404389.0
2021-10-18 09:30:00,170.74,170.74,169.72,170.17,96959.0,159.6289,159.6289,158.6753,159.096,96959.0
2021-10-18 09:40:00,170.36,171.42,170.23,171.42,30822.0,159.2736,160.2647,159.1521,160.2647,30822.0
2021-10-18 09:50:00,171.54,171.78,171.31,171.74,36542.0,160.3768,160.6012,160.1618,160.5638,36542.0
2021-10-18 10:00:00,171.75,171.87,171.2,171.4,24609.0,160.5732,160.6854,160.059,160.246,24609.0
2021-10-18 10:10:00,171.34,171.84,171.25,171.84,18061.0,160.1899,160.6573,160.1057,160.6573,18061.0
2021-10-18 10:20:00,171.79,172.32,171.7,172.31,26707.0,160.6106,161.1061,160.5264,161.0967,26707.0
2021-10-18 10:30:00,172.32,172.36,171.83,172.09,18898.0,161.1061,161.1435,160.648,160.8911,18898.0
2021-10-18 10:40:00,172.12,172.46,172.12,172.46,18448.0,160.9191,161.237,160.9191,161.237,18448.0
2021-10-18 10:50:00,172.46,172.82,172.33,172.76,26233.0,161.237,161.5735,161.1154,161.5175,26233.0
2021-10-18 11:00:00,172.78,173.36,172.77,173.27,27766.0,161.5361,162.0784,161.5268,161.9943,27766.0
2021-10-18 11:10:00,173.28,173.49,173.23,173.49,29166.0,162.0036,162.1999,161.9569,162.1999,29166.0
2021-10-18 11:20:00,173.46,173.66,173.39,173.46,31474.0,162.1719,162.3589,162.1065,162.1719,31474.0
2021-10-18 11:30:00,173.42,173.62,173.29,173.29,10833.0,162.1345,162.3215,162.013,162.013,10833.0
2021-10-18 11:40:00,173.29,173.44,173.17,173.24,14127.0,162.013,162.1532,161.9008,161.9662,14127.0
2021-10-18 11:50:00,173.25,173.31,173.18,173.22,11945.0,161.9756,162.0317,161.9101,161.9475,11945.0
2021-10-18 12:00:00,173.22,173.36,173.18,173.34,11494.0,161.9475,162.0784,161.9101,162.0597,11494.0
2021-10-18 12:10:00,173.34,173.39,173.22,173.22,6852.0,162.0597,162.1065,161.9475,161.9475,6852.0
2021-10-18 12:20:00,173.18,173.32,173.03,173.32,24130.0,161.9101,162.041,161.7699,162.041,24130.0
2021-10-18 12:30:00,173.28,173.42,173.28,173.34,9670.0,162.0036,162.1345,162.0036,162.0597,9670.0
2021-10-18 12:40:00,173.33,173.33,173.12,173.2,24043.0,162.0504,162.0504,161.854,161.9288,24043.0
2021-10-18 12:50:00,173.19,173.2,173.06,173.2,12944.0,161.9195,161.9288,161.7979,161.9288,12944.0
2021-10-18 13:00:00,173.2,173.24,173.17,173.24,12840.0,161.9288,161.9662,161.9008,161.9662,12840.0
2021-10-18 13:10:00,173.27,173.48,173.27,173.36,13263.0,161.9943,162.1906,161.9943,162.0784,13263.0
2021-10-18 13:20:00,173.34,173.37,173.22,173.26,8005.0,162.0597,162.0878,161.9475,161.9849,8005.0
2021-10-18 13:30:00,173.29,173.43,173.29,173.36,9050.0,162.013,162.1439,162.013,162.0784,9050.0
2021-10-18 13:40:00,173.35,173.46,173.32,173.44,18763.0,162.0691,162.1719,162.041,162.1532,18763.0
2021-10-18 13:50:00,173.41,173.45,173.29,173.4,19696.0,162.1252,162.1625,162.013,162.1158,19696.0
2021-10-18 14:00:00,173.33,173.64,173.31,173.54,22635.0,162.0504,162.3402,162.0317,162.2467,22635.0
2021-10-18 14:10:00,173.54,173.56,173.44,173.49,24156.0,162.2467,162.2654,162.1532,162.1999,24156.0
2021-10-18 14:20:00,173.5,173.5,173.26,173.34,23305.0,162.2093,162.2093,161.9849,162.0597,23305.0
2021-10-18 14:30:00,173.39,173.46,173.15,173.2,25463.0,162.1065,162.1719,161.8821,161.9288,25463.0
2021-10-18 14:40:00,173.24,173.33,173.18,173.29,17823.0,161.9662,162.0504,161.9101,162.013,17823.0
2021-10-18 14:50:00,173.3,173.49,173.28,173.36,16986.0,162.0223,162.1999,162.0036,162.0784,16986.0
2021-10-18 15:00:00,173.34,173.38,173.25,173.34,20480.0,162.0597,162.0971,161.9756,162.0597,20480.0
2021-10-18 15:10:00,173.34,173.37,173.19,173.2,33394.0,162.0597,162.0878,161.9195,161.9288,33394.0
2021-10-18 15:20:00,173.21,173.33,173.11,173.25,61838.0,161.9382,162.0504,161.8447,161.9756,61838.0
2021-10-18 15:30:00,173.25,173.27,173.1,173.19,56757.0,161.9756,161.9943,161.8353,161.9195,56757.0
2021-10-18 15:40:00,173.19,173.25,173.05,173.13,71930.0,161.9195,161.9756,161.7886,161.8634,71930.0
2021-10-18 15:50:00,173.15,173.4,173.13,173.29,318465.0,161.8821,162.1158,161.8634,162.013,318465.0
2021-10-19 09:30:00,173.67,173.74,172.55,173.08,52477.0,162.3682,162.4337,161.3211,161.8166,52477.0
2021-10-19 09:40:00,173.03,173.49,172.85,173.16,92097.0,161.7699,162.1999,161.6016,161.8914,92097.0
2021-10-19 09:50:00,173.15,173.89,173.12,173.62,56772.0,161.8821,162.5739,161.854,162.3215,56772.0
2021-10-19 10:00:00,173.66,174.53,173.61,174.5,51770.0,162.3589,163.1723,162.3121,163.1442,51770.0
2021-10-19 10:10:00,174.47,174.47,173.99,174.07,47550.0,163.1162,163.1162,162.6674,162.7422,47550.0
2021-10-19 10:20:00,174.03,174.06,173.86,174.02,22323.0,162.7048,162.7329,162.5459,162.6955,22323.0
2021-10-19 10:30:00,174.0,174.16,173.68,173.73,19939.0,162.6768,162.8263,162.3776,162.4243,19939.0
2021-10-19 10:40:00,173.79,174.04,173.79,173.88,28678.0,162.4804,162.7142,162.4804,162.5646,28678.0
2021-10-19 10:50:00,173.9,174.24,173.9,174.13,33989.0,162.5833,162.9011,162.5833,162.7983,33989.0
2021-10-19 11:00:00,174.18,174.6,174.17,174.18,21561.0,162.845,163.2377,162.8357,162.845,21561.0
2021-10-19 11:10:00,174.15,174.28,174.12,174.24,47487.0,162.817,162.9385,162.7889,162.9011,47487.0
2021-10-19 11:20:00,174.22,174.41,174.16,174.3,46582.0,162.8824,163.0601,162.8263,162.9572,46582.0
2021-10-19 11:30:00,174.31,174.77,174.26,174.71,20968.0,162.9666,163.3966,162.9198,163.3406,20968.0
2021-10-19 11:40:00,174.71,175.37,174.71,175.3,28981.0,163.3406,163.9576,163.3406,163.8922,28981.0
2021-10-19 11:50:00,175.28,175.49,175.2,175.26,25288.0,163.8735,164.0698,163.7987,163.8548,25288.0
2021-10-19 12:00:00,175.26,175.3,175.06,175.27,21864.0,163.8548,163.8922,163.6678,163.8641,21864.0
2021-10-19 12:10:00,175.24,175.31,175.14,175.14,25346.0,163.8361,163.9015,163.7426,163.7426,25346.0
2021-10-19 12:20:00,175.1,175.15,174.88,175.0,19830.0,163.7052,163.7519,163.4995,163.6117,19830.0
2021-10-19 12:30:00,175.02,175.12,174.93,175.09,24819.0,163.6304,163.7239,163.5462,163.6958,24819.0
2021-10-19 12:40:00,175.12,175.15,175.0,175.02,26817.0,163.7239,163.7519,163.6117,163.6304,26817.0
2021-10-19 12:50:00,175.01,175.26,174.91,175.2,38928.0,163.621,163.8548,163.5275,163.7987,38928.0
2021-10-19 13:00:00,175.19,175.34,175.14,175.18,29345.0,163.7893,163.9296,163.7426,163.78,29345.0
2021-10-19 13:10:00,175.19,175.2,174.96,175.05,50652.0,163.7893,163.7987,163.5743,163.6584,50652.0
2021-10-19 13:20:00,175.05,175.05,174.98,175.03,20801.0,163.6584,163.6584,163.593,163.6397,20801.0
2021-10-19 13:30:00,175.03,175.13,174.96,175.06,36274.0,163.6397,163.7332,163.5743,163.6678,36274.0
2021-10-19 13:40:00,175.07,175.08,174.93,174.98,29440.0,163.6771,163.6865,163.5462,163.593,29440.0
2021-10-19 13:50:00,174.97,175.17,174.91,175.14,18504.0,163.5836,163.7706,163.5275,163.7426,18504.0
2021-10-19 14:00:00,175.13,175.32,175.1,175.31,25165.0,163.7332,163.9109,163.7052,163.9015,25165.0
2021-10-19 14:10:00,175.36,175.56,175.36,175.45,41307.0,163.9483,164.1352,163.9483,164.0324,41307.0
2021-10-19 14:20:00,175.46,175.54,175.31,175.35,20690.0,164.0417,164.1165,163.9015,163.9389,20690.0
2021-10-19 14:30:00,175.4,175.43,175.19,175.35,26757.0,163.9857,164.0137,163.7893,163.9389,26757.0
2021-10-19 14:40:00,175.38,175.68,175.37,175.5,22244.0,163.967,164.2474,163.9576,164.0791,22244.0
2021-10-19 14:50:00,175.53,175.65,175.48,175.63,21585.0,164.1072,164.2194,164.0604,164.2007,21585.0
2021-10-19 15:00:00,175.61,175.91,175.57,175.9,30248.0,164.182,164.4625,164.1446,164.4531,30248.0
2021-10-19 15:10:00,175.9,176.03,175.77,175.87,39496.0,164.4531,164.5747,164.3316,164.4251,39496.0
2021-10-19 15:20:00,175.85,176.63,175.68,176.49,117221.0,164.4064,165.1356,164.2474,165.0047,117221.0
2021-10-19 15:30:00,176.46,176.5,176.0,176.34,71849.0,164.9767,165.0141,164.5466,164.8645,71849.0
2021-10-19 15:40:00,176.35,176.75,176.31,176.38,89349.0,164.8738,165.2478,164.8364,164.9019,89349.0
2021-10-19 15:50:00,176.36,176.75,175.93,176.67,536821.0,164.8832,165.2478,164.4812,165.173,536821.0
2021-10-20 09:30:00,176.91,177.27,175.92,177.27,187612.0,165.3974,165.734,164.4718,165.734,187612.0
2021-10-20 09:40:00,177.15,177.62,176.76,177.05,83122.0,165.6218,166.0612,165.2571,165.5283,83122.0
2021-10-20 09:50:00,177.09,177.14,176.86,177.07,44903.0,165.5657,165.6124,165.3506,165.547,44903.0
2021-10-20 10:00:00,177.07,177.25,176.63,177.1,129825.0,165.547,165.7153,165.1356,165.575,129825.0
2021-10-20 10:10:00,177.06,177.71,177.03,177.41,53184.0,165.5376,166.1453,165.5096,165.8648,53184.0
2021-10-20 10:20:00,177.4,177.63,177.34,177.55,21749.0,165.8555,166.0705,165.7994,165.9957,21749.0
2021-10-20 10:30:00,177.52,177.86,177.43,177.5,31947.0,165.9677,166.2856,165.8835,165.949,31947.0
2021-10-20 10:40:00,177.48,177.58,177.14,177.27,26145.0,165.9303,166.0238,165.6124,165.734,26145.0
2021-10-20 10:50:00,177.23,177.39,176.97,177.12,55780.0,165.6966,165.8461,165.4535,165.5937,55780.0
2021-10-20 11:00:00,177.13,177.25,176.98,177.02,43316.0,165.6031,165.7153,165.4628,165.5002,43316.0
2021-10-20 11:10:00,177.06,177.28,176.99,177.28,20353.0,165.5376,165.7433,165.4722,165.7433,20353.0
2021-10-20 11:20:00,177.3,177.41,177.12,177.38,20129.0,165.762,165.8648,165.5937,165.8368,20129.0
2021-10-20 11:30:00,177.35,177.45,177.14,177.15,20437.0,165.8088,165.9022,165.6124,165.6218,20437.0
2021-10-20 11:40:00,177.16,177.39,177.11,177.34,16404.0,165.6311,165.8461,165.5844,165.7994,16404.0
2021-10-20 11:50:00,177.37,177.55,177.33,177.43,15382.0,165.8275,165.9957,165.7901,165.8835,15382.0
2021-10-20 12:00:00,177.44,177.44,177.26,177.32,18255.0,165.8929,165.8929,165.7246,165.7807,18255.0
2021-10-20 12:10:00,177.32,177.33,177.04,177.12,12943.0,165.7807,165.7901,165.5189,165.5937,12943.0
2021-10-20 12:20:00,177.08,177.15,176.98,177.06,13052.0,165.5563,165.6218,165.4628,165.5376,13052.0
2021-10-20 12:30:00,177.1,177.24,177.05,177.16,11391.0,165.575,165.7059,165.5283,165.6311,11391.0
2021-10-20 12:40:00,177.17,177.19,176.86,177.09,18859.0,165.6405,165.6592,165.3506,165.5657,18859.0
2021-10-20 12:50:00,177.05,177.21,176.97,177.02,14489.0,165.5283,165.6779,165.4535,165.5002,14489.0
2021-10-20 13:00:00,177.01,177.04,176.58,176.6,15817.0,165.4909,165.5189,165.0889,165.1076,15817.0
2021-10-20 13:10:00,176.58,176.67,176.44,176.53,22957.0,165.0889,165.173,164.958,165.0421,22957.0
2021-10-20 13:20:00,176.53,176.58,176.33,176.48,18166.0,165.0421,165.0889,164.8551,164.9954,18166.0
2021-10-20 13:30:00,176.5,176.55,176.3,176.34,13920.0,165.0141,165.0608,164.8271,164.8645,13920.0
2021-10-20 13:40:00,176.28,176.28,176.14,176.23,19319.0,164.8084,164.8084,164.6775,164.7616,19319.0
2021-10-20 13:50:00,176.25,176.53,176.25,176.51,37885.0,164.7803,165.0421,164.7803,165.0234,37885.0
2021-10-20 14:00:00,176.51,176.86,176.47,176.72,133944.0,165.0234,165.3506,164.986,165.2197,133944.0
2021-10-20 14:10:00,176.71,176.79,176.6,176.66,24054.0,165.2104,165.2852,165.1076,165.1637,24054.0
2021-10-20 14:20:00,176.66,176.77,176.58,176.68,22366.0,165.1637,165.2665,165.0889,165.1824,22366.0
2021-10-20 14:30:00,176.68,176.75,176.65,176.7,16571.0,165.1824,165.2478,165.1543,165.2011,16571.0
2021-10-20 14:40:00,176.69,176.77,176.64,176.69,104252.0,165.1917,165.2665,165.145,165.1917,104252.0
2021-10-20 14:50:00,176.67,176.81,176.64,176.67,33452.0,165.173,165.3039,165.145,165.173,33452.0
2021-10-20 15:00:00,176.69,176.71,176.51,176.62,27726.0,165.1917,165.2104,165.0234,165.1263,27726.0
2021-10-20 15:10:00,176.6,176.73,176.59,176.71,28026.0,165.1076,165.2291,165.0982,165.2104,28026.0
2021-10-20 15:20:00,176.72,176.73,176.64,176.7,30142.0,165.2197,165.2291,165.145,165.2011,30142.0
2021-10-20 15:30:00,176.68,176.72,176.61,176.65,41460.0,165.1824,165.2197,165.1169,165.1543,41460.0
2021-10-20 15:40:00,176.67,177.01,176.66,176.8,37832.0,165.173,165.4909,165.1637,165.2945,37832.0
2021-10-20 15:50:00,176.78,176.98,176.63,176.98,218258.0,165.2758,165.4628,165.1356,165.4628,218258.0
2021-10-21 09:30:00,176.57,177.26,176.14,176.94,100981.0,165.0795,165.7246,164.6775,165.4254,100981.0
2021-10-21 09:40:00,176.9,177.33,176.71,176.73,31350.0,165.388,165.7901,165.2104,165.2291,31350.0
2021-10-21 09:50:00,176.76,177.21,176.76,176.98,71275.0,165.2571,165.6779,165.2571,165.4628,71275.0
2021-10-21 10:00:00,176.92,177.15,176.83,177.09,34870.0,165.4067,165.6218,165.3226,165.5657,34870.0
2021-10-21 10:10:00,177.08,177.1,176.83,176.87,26756.0,165.5563,165.575,165.3226,165.36,26756.0
2021-10-21 10:20:00,176.88,176.99,176.79,176.96,52562.0,165.3693,165.4722,165.2852,165.4441,52562.0
2021-10-21 10:30:00,176.98,177.04,176.83,176.85,38874.0,165.4628,165.5189,165.3226,165.3413,38874.0
2021-10-21 10:40:00,176.89,176.97,176.81,176.93,30797.0,165.3787,165.4535,165.3039,165.4161,30797.0
2021-10-21 10:50:00,176.92,177.0,176.8,176.84,41972.0,165.4067,165.4815,165.2945,165.3319,41972.0
2021-10-21 11:00:00,176.84,177.14,176.81,177.01,70608.0,165.3319,165.6124,165.3039,165.4909,70608.0
2021-10-21 11:10:00,177.07,177.22,176.95,176.97,17433.0,165.547,165.6872,165.4348,165.4535,17433.0
2021-10-21 11:20:00,176.99,176.99,176.54,176.57,57897.0,165.4722,165.4722,165.0515,165.0795,57897.0
2021-10-21 11:30:00,176.58,176.74,176.49,176.68,27970.0,165.0889,165.2384,165.0047,165.1824,27970.0
2021-10-21 11:40:00,176.67,176.86,176.58,176.78,16119.0,165.173,165.3506,165.0889,165.2758,16119.0
2021-10-21 11:50:00,176.85,176.96,176.82,176.85,62820.0,165.3413,165.4441,165.3132,165.3413,62820.0
2021-10-21 12:00:00,176.87,177.07,176.85,177.05,21814.0,165.36,165.547,165.3413,165.5283,21814.0
2021-10-21 12:10:00,177.04,177.13,176.96,177.13,15757.0,165.5189,165.6031,165.4441,165.6031,15757.0
2021-10-21 12:20:00,177.12,177.25,177.05,177.14,11005.0,165.5937,165.7153,165.5283,165.6124,11005.0
2021-10-21 12:30:00,177.18,177.22,176.98,177.0,17633.0,165.6498,165.6872,165.4628,165.4815,17633.0
2021-10-21 12:40:00,177.01,177.13,176.9,176.94,10658.0,165.4909,165.6031,165.388,165.4254,10658.0
2021-10-21 12:50:00,177.0,177.32,176.97,177.19,13010.0,165.4815,165.7807,165.4535,165.6592,13010.0
2021-10-21 13:00:00,177.19,177.29,177.19,177.26,8974.0,165.6592,165.7527,165.6592,165.7246,8974.0
2021-10-21 13:10:00,177.26,177.34,177.19,177.29,14600.0,165.7246,165.7994,165.6592,165.7527,14600.0
2021-10-21 13:20:00,177.3,177.44,177.29,177.41,10139.0,165.762,165.8929,165.7527,165.8648,10139.0
2021-10-21 13:30:00,177.42,177.6,177.41,177.55,13879.0,165.8742,166.0425,165.8648,165.9957,13879.0
2021-10-21 13:40:00,177.56,177.82,177.54,177.78,24367.0,166.0051,166.2482,165.9864,166.2108,24367.0
2021-10-21 13:50:00,177.82,177.82,177.51,177.62,10508.0,166.2482,166.2482,165.9583,166.0612,10508.0
2021-10-21 14:00:00,177.63,177.8,177.61,177.74,22159.0,166.0705,166.2295,166.0518,166.1734,22159.0
2021-10-21 14:10:00,177.72,178.0,177.6,177.95,22444.0,166.1547,166.4165,166.0425,166.3697,22444.0
2021-10-21 14:20:00,177.94,177.99,177.82,177.87,15396.0,166.3604,166.4071,166.2482,166.2949,15396.0
2021-10-21 14:30:00,177.85,177.98,177.8,177.82,15206.0,166.2762,166.3978,166.2295,166.2482,15206.0
2021-10-21 14:40:00,177.85,177.85,177.66,177.73,17622.0,166.2762,166.2762,166.0986,166.164,17622.0
2021-10-21 14:50:00,177.75,177.87,177.73,177.87,20817.0,166.1827,166.2949,166.164,166.2949,20817.0
2021-10-21 15:00:00,177.87,178.01,177.84,177.95,25161.0,166.2949,166.4258,166.2669,166.3697,25161.0
2021-10-21 15:10:00,177.94,178.2,177.94,178.18,22603.0,166.3604,166.6034,166.3604,166.5847,22603.0
2021-10-21 15:20:00,178.17,178.48,178.17,178.48,50073.0,166.5754,166.8652,166.5754,166.8652,50073.0
2021-10-21 15:30:00,178.5,178.54,178.26,178.28,33759.0,166.8839,166.9213,166.6595,166.6782,33759.0
2021-10-21 15:40:00,178.28,178.51,178.26,178.48,135551.0,166.6782,166.8933,166.6595,166.8652,135551.0
2021-10-21 15:50:00,178.48,179.05,178.46,178.8,214479.0,166.8652,167.3981,166.8465,167.1644,214479.0
2021-10-22 09:30:00,179.09,180.56,178.84,180.56,69556.0,167.4355,168.8099,167.2018,168.8099,69556.0
2021-10-22 09:40:00,180.6,180.77,180.14,180.34,92963.0,168.8473,169.0062,168.4172,168.6042,92963.0
2021-10-22 09:50:00,180.34,180.34,179.69,180.13,66923.0,168.6042,168.6042,167.9965,168.4078,66923.0
2021-10-22 10:00:00,180.14,180.28,179.97,180.0,48832.0,168.4172,168.5481,168.2583,168.2863,48832.0
2021-10-22 10:10:00,180.0,180.15,179.8,180.05,22387.0,168.2863,168.4265,168.0993,168.333,22387.0
2021-10-22 10:20:00,180.1,180.26,179.86,180.03,46537.0,168.3798,168.5294,168.1554,168.3143,46537.0
2021-10-22 10:30:00,180.06,180.09,179.76,179.85,39887.0,168.3424,168.3704,168.0619,168.1461,39887.0
2021-10-22 10:40:00,179.88,179.99,179.72,179.78,42565.0,168.1741,168.277,168.0245,168.0806,42565.0
2021-10-22 10:50:00,179.81,179.89,179.61,179.68,25480.0,168.1087,168.1835,167.9217,167.9871,25480.0
2021-10-22 11:00:00,179.71,179.86,179.68,179.81,16851.0,168.0152,168.1554,167.9871,168.1087,16851.0
2021-10-22 11:10:00,179.79,179.8,179.01,179.17,17914.0,168.09,168.0993,167.3607,167.5103,17914.0
2021-10-22 11:20:00,179.2,179.24,178.3,178.44,26551.0,167.5384,167.5758,166.6969,166.8278,26551.0
2021-10-22 11:30:00,178.4,178.46,177.68,177.91,97068.0,166.7904,166.8465,166.1173,166.3323,97068.0
2021-10-22 11:40:00,177.86,178.12,177.7,177.82,78996.0,166.2856,166.5286,166.136,166.2482,78996.0
2021-10-22 11:50:00,177.79,178.44,177.74,178.39,34759.0,166.2201,166.8278,166.1734,166.7811,34759.0
2021-10-22 12:00:00,178.39,178.72,178.2,178.7,26361.0,166.7811,167.0896,166.6034,167.0709,26361.0
2021-10-22 12:10:00,178.7,178.75,178.54,178.63,11397.0,167.0709,167.1176,166.9213,167.0055,11397.0
2021-10-22 12:20:00,178.63,178.72,178.46,178.66,10284.0,167.0055,167.0896,166.8465,167.0335,10284.0
2021-10-22 12:30:00,178.69,178.7,178.35,178.49,17951.0,167.0615,167.0709,166.7437,166.8746,17951.0
2021-10-22 12:40:00,178.46,178.65,178.36,178.63,30116.0,166.8465,167.0242,166.753,167.0055,30116.0
2021-10-22 12:50:00,178.63,178.84,178.54,178.6,23742.0,167.0055,167.2018,166.9213,166.9774,23742.0
2021-10-22 13:00:00,178.59,178.95,178.55,178.95,9676.0,166.9681,167.3046,166.9307,167.3046,9676.0
2021-10-22 13:10:00,178.95,178.97,178.81,178.9,11871.0,167.3046,167.3233,167.1737,167.2579,11871.0
2021-10-22 13:20:00,178.9,179.11,178.89,178.99,7586.0,167.2579,167.4542,167.2485,167.342,7586.0
2021-10-22 13:30:00,178.92,179.05,178.82,178.96,12442.0,167.2766,167.3981,167.1831,167.314,12442.0
2021-10-22 13:40:00,178.93,178.99,178.65,178.66,14959.0,167.2859,167.342,167.0242,167.0335,14959.0
2021-10-22 13:50:00,178.63,178.91,178.6,178.65,16922.0,167.0055,167.2672,166.9774,167.0242,16922.0
2021-10-22 14:00:00,178.62,179.02,178.62,178.98,16895.0,166.9961,167.3701,166.9961,167.3327,16895.0
2021-10-22 14:10:00,178.95,179.02,178.86,178.98,19141.0,167.3046,167.3701,167.2205,167.3327,19141.0
2021-10-22 14:20:00,178.98,179.13,178.94,179.11,12457.0,167.3327,167.4729,167.2953,167.4542,12457.0
2021-10-22 14:30:00,179.1,179.28,179.1,179.12,18982.0,167.4449,167.6132,167.4449,167.4636,18982.0
2021-10-22 14:40:00,179.12,179.16,179.01,179.06,17738.0,167.4636,167.501,167.3607,167.4075,17738.0
2021-10-22 14:50:00,179.06,179.07,178.73,178.76,23368.0,167.4075,167.4168,167.0989,167.127,23368.0
2021-10-22 15:00:00,178.76,178.9,178.64,178.85,23423.0,167.127,167.2579,167.0148,167.2111,23423.0
2021-10-22 15:10:00,178.83,178.84,178.52,178.54,15692.0,167.1924,167.2018,166.9026,166.9213,15692.0
2021-10-22 15:20:00,178.56,178.65,178.28,178.49,30896.0,166.94,167.0242,166.6782,166.8746,30896.0
2021-10-22 15:30:00,178.52,178.88,178.52,178.63,28038.0,166.9026,167.2392,166.9026,167.0055,28038.0
2021-10-22 15:40:00,178.59,178.61,178.38,178.44,37288.0,166.9681,166.9868,166.7717,166.8278,37288.0
2021-10-22 15:50:00,178.47,178.78,178.35,178.39,173502.0,166.8559,167.1457,166.7437,166.7811,173502.0
2021-10-25 09:30:00,178.59,180.15,178.42,179.85,129339.0,166.9681,168.4265,166.8091,168.1461,129339.0
2021-10-25 09:40:00,179.86,179.9,179.27,179.88,68390.0,168.1554,168.1928,167.6038,168.1741,68390.0
2021-10-25 09:50:00,179.83,180.38,179.69,179.82,73692.0,168.1274,168.6416,167.9965,168.118,73692.0
2021-10-25 10:00:00,180.0,180.12,179.66,179.99,70306.0,168.2863,168.3985,167.9684,168.277,70306.0
2021-10-25 10:10:00,179.94,180.27,179.79,180.05,41041.0,168.2302,168.5387,168.09,168.333,41041.0
2021-10-25 10:20:00,180.08,180.25,179.81,180.11,26223.0,168.3611,168.52,168.1087,168.3891,26223.0
2021-10-25 10:30:00,180.08,180.15,179.83,180.06,35655.0,168.3611,168.4265,168.1274,168.3424,35655.0
2021-10-25 10:40:00,180.11,180.23,179.88,180.0,23800.0,168.3891,168.5013,168.1741,168.2863,23800.0
2021-10-25 10:50:00,180.02,180.28,179.9,179.93,24815.0,168.305,168.5481,168.1928,168.2209,24815.0
2021-10-25 11:00:00,179.97,180.1,179.82,180.09,22212.0,168.2583,168.3798,168.118,168.3704,22212.0
2021-10-25 11:10:00,180.1,180.34,180.02,180.04,51620.0,168.3798,168.6042,168.305,168.3237,51620.0
2021-10-25 11:20:00,180.02,180.41,180.0,180.41,33291.0,168.305,168.6696,168.2863,168.6696,33291.0
2021-10-25 11:30:00,180.43,180.73,180.39,180.39,57521.0,168.6883,168.9688,168.6509,168.6509,57521.0
2021-10-25 11:40:00,180.39,180.53,180.2,180.23,18492.0,168.6509,168.7818,168.4733,168.5013,18492.0
2021-10-25 11:50:00,180.24,180.37,180.18,180.23,28169.0,168.5107,168.6322,168.4546,168.5013,28169.0
2021-10-25 12:00:00,180.22,180.63,180.18,180.51,23205.0,168.492,168.8753,168.4546,168.7631,23205.0
2021-10-25 12:10:00,180.54,180.54,180.38,180.45,32438.0,168.7912,168.7912,168.6416,168.707,32438.0
2021-10-25 12:20:00,180.46,180.62,180.43,180.6,19768.0,168.7164,168.866,168.6883,168.8473,19768.0
2021-10-25 12:30:00,180.58,180.64,180.45,180.64,17474.0,168.8286,168.8847,168.707,168.8847,17474.0
2021-10-25 12:40:00,180.62,180.66,180.52,180.54,12577.0,168.866,168.9034,168.7725,168.7912,12577.0
2021-10-25 12:50:00,180.55,180.68,180.46,180.63,21108.0,168.8005,168.922,168.7164,168.8753,21108.0
2021-10-25 13:00:00,180.66,180.82,180.64,180.82,18807.0,168.9034,169.0529,168.8847,169.0529,18807.0
2021-10-25 13:10:00,180.82,180.99,180.79,180.86,16035.0,169.0529,169.2119,169.0249,169.0903,16035.0
2021-10-25 13:20:00,180.84,180.97,180.82,180.88,16495.0,169.0716,169.1932,169.0529,169.109,16495.0
2021-10-25 13:30:00,180.88,180.95,180.83,180.89,16998.0,169.109,169.1745,169.0623,169.1184,16998.0
2021-10-25 13:40:00,180.88,181.03,180.73,181.0,23577.0,169.109,169.2493,168.9688,169.2212,23577.0
2021-10-25 13:50:00,181.0,181.1,180.89,180.91,21882.0,169.2212,169.3147,169.1184,169.1371,21882.0
2021-10-25 14:00:00,180.88,181.1,180.87,181.01,22029.0,169.109,169.3147,169.0997,169.2306,22029.0
2021-10-25 14:10:00,181.0,181.0,180.67,180.75,24998.0,169.2212,169.2212,168.9127,168.9875,24998.0
2021-10-25 14:20:00,180.72,180.93,180.72,180.9,27431.0,168.9594,169.1558,168.9594,169.1277,27431.0
2021-10-25 14:30:00,180.92,180.94,180.71,180.79,29653.0,169.1464,169.1651,168.9501,169.0249,29653.0
2021-10-25 14:40:00,180.8,180.86,180.44,180.52,47642.0,169.0342,169.0903,168.6977,168.7725,47642.0
2021-10-25 14:50:00,180.54,180.65,180.46,180.51,34514.0,168.7912,168.894,168.7164,168.7631,34514.0
2021-10-25 15:00:00,180.51,180.56,180.36,180.56,28340.0,168.7631,168.8099,168.6229,168.8099,28340.0
2021-10-25 15:10:00,180.56,180.56,180.37,180.39,17457.0,168.8099,168.8099,168.6322,168.6509,17457.0
2021-10-25 15:20:00,180.38,180.45,180.26,180.37,31023.0,168.6416,168.707,168.5294,168.6322,31023.0
2021-10-25 15:30:00,180.36,180.4,180.28,180.33,41312.0,168.6229,168.6603,168.5481,168.5948,41312.0
2021-10-25 15:40:00,180.31,180.44,180.18,180.39,59988.0,168.5761,168.6977,168.4546,168.6509,59988.0
2021-10-25 15:50:00,180.36,180.52,180.23,180.52,219416.0,168.6229,168.7725,168.5013,168.7725,219416.0
2021-10-26 09:30:00,181.97,182.39,180.71,181.65,79942.0,170.1281,170.5208,168.9501,169.8289,79942.0
2021-10-26 09:40:00,181.56,181.78,181.24,181.4,53515.0,169.7448,169.9505,169.4456,169.5952,53515.0
2021-10-26 09:50:00,181.41,181.55,181.16,181.22,47799.0,169.6045,169.7354,169.3708,169.4269,47799.0
2021-10-26 10:00:00,181.24,181.54,180.93,180.94,71461.0,169.4456,169.7261,169.1558,169.1651,71461.0
2021-10-26 10:10:00,180.98,181.56,180.81,181.42,69764.0,169.2025,169.7448,169.0436,169.6139,69764.0
2021-10-26 10:20:00,181.41,181.77,181.22,181.32,22752.0,169.6045,169.9411,169.4269,169.5204,22752.0
2021-10-26 10:30:00,181.42,181.46,181.23,181.35,23849.0,169.6139,169.6513,169.4363,169.5484,23849.0
2021-10-26 10:40:00,181.36,181.43,181.21,181.23,12447.0,169.5578,169.6232,169.4176,169.4363,12447.0
2021-10-26 10:50:00,181.21,181.48,180.99,180.99,17375.0,169.4176,169.67,169.2119,169.2119,17375.0
2021-10-26 11:00:00,180.99,181.39,180.98,180.99,23424.0,169.2119,169.5858,169.2025,169.2119,23424.0
2021-10-26 11:10:00,181.06,181.16,180.86,180.95,29082.0,169.2773,169.3708,169.0903,169.1745,29082.0
2021-10-26 11:20:00,180.97,181.15,180.85,181.12,22611.0,169.1932,169.3615,169.081,169.3334,22611.0
2021-10-26 11:30:00,181.12,181.42,180.78,181.25,31268.0,169.3334,169.6139,169.0155,169.455,31268.0
2021-10-26 11:40:00,181.25,181.48,181.07,181.11,21907.0,169.455,169.67,169.2867,169.3241,21907.0
2021-10-26 11:50:00,181.06,181.16,180.83,180.84,13922.0,169.2773,169.3708,169.0623,169.0716,13922.0
2021-10-26 12:00:00,180.84,180.86,180.28,180.51,38667.0,169.0716,169.0903,168.5481,168.7631,38667.0
2021-10-26 12:10:00,180.49,180.74,180.45,180.7,40787.0,168.7444,168.9781,168.707,168.9407,40787.0
2021-10-26 12:20:00,180.66,180.8,180.17,180.18,28411.0,168.9034,169.0342,168.4452,168.4546,28411.0
2021-10-26 12:30:00,180.2,180.5,180.1,180.28,27355.0,168.4733,168.7538,168.3798,168.5481,27355.0
2021-10-26 12:40:00,180.31,180.31,179.72,179.83,34704.0,168.5761,168.5761,168.0245,168.1274,34704.0
2021-10-26 12:50:00,179.82,180.04,179.64,179.98,22593.0,168.118,168.3237,167.9497,168.2676,22593.0
2021-10-26 13:00:00,180.02,180.24,179.86,180.17,17975.0,168.305,168.5107,168.1554,168.4452,17975.0
2021-10-26 13:10:00,180.14,180.22,180.02,180.1,23194.0,168.4172,168.492,168.305,168.3798,23194.0
2021-10-26 13:20:00,180.15,180.39,180.01,180.12,13924.0,168.4265,168.6509,168.2956,168.3985,13924.0
2021-10-26 13:30:00,180.06,180.5,180.06,180.36,15439.0,168.3424,168.7538,168.3424,168.6229,15439.0
2021-10-26 13:40:00,180.36,180.36,180.01,180.09,14263.0,168.6229,168.6229,168.2956,168.3704,14263.0
2021-10-26 13:50:00,180.13,180.29,180.0,180.25,21506.0,168.4078,168.5574,168.2863,168.52,21506.0
2021-10-26 14:00:00,180.26,180.57,180.26,180.36,14311.0,168.5294,168.8192,168.5294,168.6229,14311.0
2021-10-26 14:10:00,180.33,180.58,180.26,180.56,9903.0,168.5948,168.8286,168.5294,168.8099,9903.0
2021-10-26 14:20:00,180.51,180.53,180.17,180.17,27804.0,168.7631,168.7818,168.4452,168.4452,27804.0
2021-10-26 14:30:00,180.22,180.44,180.19,180.2,14770.0,168.492,168.6977,168.4639,168.4733,14770.0
2021-10-26 14:40:00,180.19,180.37,180.09,180.31,14321.0,168.4639,168.6322,168.3704,168.5761,14321.0
2021-10-26 14:50:00,180.35,180.5,180.27,180.46,102072.0,168.6135,168.7538,168.5387,168.7164,102072.0
2021-10-26 15:00:00,180.49,180.74,180.49,180.54,19435.0,168.7444,168.9781,168.7444,168.7912,19435.0
2021-10-26 15:10:00,180.53,180.56,180.38,180.46,41713.0,168.7818,168.8099,168.6416,168.7164,41713.0
2021-10-26 15:20:00,180.46,180.51,180.25,180.28,35591.0,168.7164,168.7631,168.52,168.5481,35591.0
2021-10-26 15:30:00,180.3,180.42,180.25,180.31,24126.0,168.5668,168.679,168.52,168.5761,24126.0
2021-10-26 15:40:00,180.3,180.54,180.26,180.35,37632.0,168.5668,168.7912,168.5294,168.6135,37632.0
2021-10-26 15:50:00,180.31,180.31,179.78,179.86,123478.0,168.5761,168.5761,168.0806,168.1554,123478.0
2021-10-27 09:30:00,175.01,175.01,173.2,174.03,289968.0,163.621,163.621,161.9288,162.7048,289968.0
2021-10-27 09:40:00,174.02,174.9,173.84,174.24,274728.0,162.6955,163.5182,162.5272,162.9011,274728.0
2021-10-27 09:50:00,174.2,174.5,172.84,173.06,255334.0,162.8637,163.1442,161.5922,161.7979,255334.0
2021-10-27 10:00:00,173.1,173.6,171.39,171.48,258809.0,161.8353,162.3028,160.2366,160.3207,258809.0
2021-10-27 10:10:00,171.5,172.04,171.04,171.39,222230.0,160.3394,160.8443,159.9094,160.2366,222230.0
2021-10-27 10:20:00,171.39,172.07,171.18,171.99,121497.0,160.2366,160.8724,160.0403,160.7976,121497.0
2021-10-27 10:30:00,171.99,171.99,170.47,170.75,200739.0,160.7976,160.7976,159.3765,159.6383,200739.0
2021-10-27 10:40:00,170.75,170.97,170.0,170.43,146471.0,159.6383,159.8439,158.9371,159.3391,146471.0
2021-10-27 10:50:00,170.46,171.38,170.45,170.83,105063.0,159.3671,160.2273,159.3578,159.713,105063.0
2021-10-27 11:00:00,170.82,171.54,170.69,171.54,77992.0,159.7037,160.3768,159.5822,160.3768,77992.0
2021-10-27 11:10:00,171.56,171.94,171.54,171.94,126519.0,160.3955,160.7508,160.3768,160.7508,126519.0
2021-10-27 11:20:00,171.93,172.42,171.79,172.34,90925.0,160.7415,161.1996,160.6106,161.1248,90925.0
2021-10-27 11:30:00,172.37,172.85,172.23,172.52,49298.0,161.1528,161.6016,161.0219,161.2931,49298.0
2021-10-27 11:40:00,172.5,172.82,172.35,172.45,65750.0,161.2744,161.5735,161.1341,161.2276,65750.0
2021-10-27 11:50:00,172.5,172.68,172.23,172.56,79064.0,161.2744,161.4427,161.0219,161.3305,79064.0
2021-10-27 12:00:00,172.56,172.61,172.25,172.33,55069.0,161.3305,161.3772,161.0406,161.1154,55069.0
2021-10-27 12:10:00,172.31,172.36,171.9,171.96,50248.0,161.0967,161.1435,160.7134,160.7695,50248.0
2021-10-27 12:20:00,171.98,172.25,171.83,172.25,38752.0,160.7882,161.0406,160.648,161.0406,38752.0
2021-10-27 12:30:00,172.31,172.38,171.88,171.88,39846.0,161.0967,161.1622,160.6947,160.6947,39846.0
2021-10-27 12:40:00,171.86,172.03,171.64,171.72,38266.0,160.676,160.835,160.4703,160.5451,38266.0
2021-10-27 12:50:00,171.72,171.72,171.26,171.67,78880.0,160.5451,160.5451,160.1151,160.4984,78880.0
2021-10-27 13:00:00,171.64,171.87,171.62,171.73,31368.0,160.4703,160.6854,160.4516,160.5545,31368.0
2021-10-27 13:10:00,171.72,171.75,171.58,171.62,59921.0,160.5451,160.5732,160.4142,160.4516,59921.0
2021-10-27 13:20:00,171.61,172.16,171.57,172.16,136931.0,160.4423,160.9565,160.4049,160.9565,136931.0
2021-10-27 13:30:00,172.17,172.47,172.1,172.43,24538.0,160.9658,161.2463,160.9004,161.2089,24538.0
2021-10-27 13:40:00,172.42,172.7,172.41,172.59,30509.0,161.1996,161.4614,161.1902,161.3585,30509.0
2021-10-27 13:50:00,172.55,173.04,172.54,172.99,28757.0,161.3211,161.7792,161.3118,161.7325,28757.0
2021-10-27 14:00:00,173.0,173.07,172.74,172.88,44558.0,161.7418,161.8073,161.4988,161.6296,44558.0
2021-10-27 14:10:00,172.93,173.01,172.6,172.67,46704.0,161.6764,161.7512,161.3679,161.4333,46704.0
2021-10-27 14:20:00,172.65,172.9,172.43,172.49,59750.0,161.4146,161.6483,161.2089,161.265,59750.0
2021-10-27 14:30:00,172.51,172.53,172.24,172.47,64809.0,161.2837,161.3024,161.0313,161.2463,64809.0
2021-10-27 14:40:00,172.47,172.47,171.84,171.91,81734.0,161.2463,161.2463,160.6573,160.7228,81734.0
2021-10-27 14:50:00,171.92,172.01,171.71,171.81,59948.0,160.7321,160.8163,160.5358,160.6293,59948.0
2021-10-27 15:00:00,171.8,171.87,170.83,170.84,73718.0,160.6199,160.6854,159.713,159.7224,73718.0
2021-10-27 15:10:00,170.84,170.89,170.44,170.56,93163.0,159.7224,159.7691,159.3484,159.4606,93163.0
2021-10-27 15:20:00,170.58,171.2,170.58,171.14,89745.0,159.4793,160.059,159.4793,160.0029,89745.0
2021-10-27 15:30:00,171.13,171.3,170.84,171.18,96948.0,159.9935,160.1525,159.7224,160.0403,96948.0
2021-10-27 15:40:00,171.15,171.34,170.69,170.69,159568.0,160.0122,160.1899,159.5822,159.5822,159568.0
2021-10-27 15:50:00,170.71,170.84,170.28,170.47,486500.0,159.6009,159.7224,159.1988,159.3765,486500.0
2021-10-28 09:30:00,172.36,173.33,172.01,172.98,90945.0,161.1435,162.0504,160.8163,161.7231,90945.0
2021-10-28 09:40:00,172.94,174.08,172.92,173.86,54546.0,161.6857,162.7516,161.667,162.5459,54546.0
2021-10-28 09:50:00,173.85,173.88,173.31,173.53,39412.0,162.5365,162.5646,162.0317,162.2373,39412.0
2021-10-28 10:00:00,173.57,173.96,173.36,173.93,56680.0,162.2747,162.6394,162.0784,162.6113,56680.0
2021-10-28 10:10:00,173.89,174.01,173.41,173.81,35086.0,162.5739,162.6861,162.1252,162.4991,35086.0
2021-10-28 10:20:00,173.79,174.35,173.79,174.24,30545.0,162.4804,163.004,162.4804,162.9011,30545.0
2021-10-28 10:30:00,174.34,174.34,173.95,174.13,31138.0,162.9946,162.9946,162.63,162.7983,31138.0
2021-10-28 10:40:00,174.11,174.13,173.62,173.93,35369.0,162.7796,162.7983,162.3215,162.6113,35369.0
2021-10-28 10:50:00,173.9,174.16,173.74,174.06,25116.0,162.5833,162.8263,162.4337,162.7329,25116.0
2021-10-28 11:00:00,174.04,174.14,173.78,173.81,26459.0,162.7142,162.8076,162.4711,162.4991,26459.0
2021-10-28 11:10:00,173.82,173.87,173.45,173.8,17802.0,162.5085,162.5552,162.1625,162.4898,17802.0
2021-10-28 11:20:00,173.83,173.83,173.47,173.47,25578.0,162.5178,162.5178,162.1812,162.1812,25578.0
2021-10-28 11:30:00,173.51,173.52,173.13,173.22,27074.0,162.2186,162.228,161.8634,161.9475,27074.0
2021-10-28 11:40:00,173.22,173.38,172.9,172.97,21187.0,161.9475,162.0971,161.6483,161.7138,21187.0
2021-10-28 11:50:00,173.0,173.05,172.72,172.8,16703.0,161.7418,161.7886,161.4801,161.5548,16703.0
2021-10-28 12:00:00,172.77,172.95,172.74,172.83,16741.0,161.5268,161.6951,161.4988,161.5829,16741.0
2021-10-28 12:10:00,172.88,172.92,172.57,172.61,17676.0,161.6296,161.667,161.3398,161.3772,17676.0
2021-10-28 12:20:00,172.68,172.75,172.43,172.46,19618.0,161.4427,161.5081,161.2089,161.237,19618.0
2021-10-28 12:30:00,172.49,172.6,171.97,171.98,120753.0,161.265,161.3679,160.7789,160.7882,120753.0
2021-10-28 12:40:00,171.96,172.3,171.94,172.15,29988.0,160.7695,161.0874,160.7508,160.9471,29988.0
2021-10-28 12:50:00,172.17,172.17,171.53,171.69,25241.0,160.9658,160.9658,160.3675,160.5171,25241.0
2021-10-28 13:00:00,171.73,172.0,171.73,171.87,18475.0,160.5545,160.8069,160.5545,160.6854,18475.0
2021-10-28 13:10:00,171.87,172.05,171.78,171.97,17207.0,160.6854,160.8537,160.6012,160.7789,17207.0
2021-10-28 13:20:00,171.95,172.1,171.8,172.09,10648.0,160.7602,160.9004,160.6199,160.8911,10648.0
2021-10-28 13:30:00,172.09,172.69,172.06,172.6,21406.0,160.8911,161.452,160.863,161.3679,21406.0
2021-10-28 13:40:00,172.59,172.66,172.43,172.53,19777.0,161.3585,161.424,161.2089,161.3024,19777.0
2021-10-28 13:50:00,172.56,172.81,172.53,172.6,19109.0,161.3305,161.5642,161.3024,161.3679,19109.0
2021-10-28 14:00:00,172.59,172.78,172.35,172.46,25284.0,161.3585,161.5361,161.1341,161.237,25284.0
2021-10-28 14:10:00,172.43,172.53,172.32,172.49,19218.0,161.2089,161.3024,161.1061,161.265,19218.0
2021-10-28 14:20:00,172.45,172.54,172.37,172.44,23210.0,161.2276,161.3118,161.1528,161.2183,23210.0
2021-10-28 14:30:00,172.44,172.52,172.0,172.03,34929.0,161.2183,161.2931,160.8069,160.835,34929.0
2021-10-28 14:40:00,172.04,172.14,171.82,171.82,43849.0,160.8443,160.9378,160.6386,160.6386,43849.0
2021-10-28 14:50:00,171.82,172.42,171.82,172.16,29613.0,160.6386,161.1996,160.6386,160.9565,29613.0
2021-10-28 15:00:00,172.12,172.16,171.65,171.75,50683.0,160.9191,160.9565,160.4797,160.5732,50683.0
2021-10-28 15:10:00,171.75,172.19,171.74,172.14,37781.0,160.5732,160.9845,160.5638,160.9378,37781.0
2021-10-28 15:20:00,172.17,172.27,171.98,172.25,49383.0,160.9658,161.0593,160.7882,161.0406,49383.0
2021-10-28 15:30:00,172.21,172.51,172.19,172.42,63952.0,161.0032,161.2837,160.9845,161.1996,63952.0
2021-10-28 15:40:00,172.42,172.49,172.03,172.17,112285.0,161.1996,161.265,160.835,160.9658,112285.0
2021-10-28 15:50:00,172.2,172.71,172.18,172.48,267411.0,160.9939,161.4707,160.9752,161.2557,267411.0
2021-10-29 09:30:00,171.22,173.62,170.59,173.47,82262.0,160.0777,162.3215,159.4887,162.1812,82262.0
2021-10-29 09:40:00,173.55,173.63,172.59,172.76,48377.0,162.256,162.3308,161.3585,161.5175,48377.0
2021-10-29 09:50:00,172.72,172.99,172.3,172.43,38088.0,161.4801,161.7325,161.0874,161.2089,38088.0
2021-10-29 10:00:00,172.37,172.89,172.35,172.79,53637.0,161.1528,161.639,161.1341,161.5455,53637.0
2021-10-29 10:10:00,172.75,172.86,172.56,172.74,25128.0,161.5081,161.6109,161.3305,161.4988,25128.0
2021-10-29 10:20:00,172.76,173.06,172.72,172.83,22712.0,161.5175,161.7979,161.4801,161.5829,22712.0
2021-10-29 10:30:00,172.84,173.29,172.81,173.06,51080.0,161.5922,162.013,161.5642,161.7979,51080.0
2021-10-29 10:40:00,173.09,173.59,172.89,173.49,74932.0,161.826,162.2934,161.639,162.1999,74932.0
2021-10-29 10:50:00,173.54,173.86,173.09,173.29,31508.0,162.2467,162.5459,161.826,162.013,31508.0
2021-10-29 11:00:00,173.32,173.48,173.18,173.42,31590.0,162.041,162.1906,161.9101,162.1345,31590.0
2021-10-29 11:10:00,173.39,173.52,173.17,173.17,44814.0,162.1065,162.228,161.9008,161.9008,44814.0
2021-10-29 11:20:00,173.14,173.17,172.67,172.67,27902.0,161.8727,161.9008,161.4333,161.4333,27902.0
2021-10-29 11:30:00,172.67,172.96,172.67,172.76,21281.0,161.4333,161.7044,161.4333,161.5175,21281.0
2021-10-29 11:40:00,172.76,172.76,172.32,172.45,20304.0,161.5175,161.5175,161.1061,161.2276,20304.0
2021-10-29 11:50:00,172.45,172.92,172.45,172.79,18212.0,161.2276,161.667,161.2276,161.5455,18212.0
2021-10-29 12:00:00,172.81,173.1,172.74,172.82,24422.0,161.5642,161.8353,161.4988,161.5735,24422.0
2021-10-29 12:10:00,172.78,172.97,172.73,172.8,28571.0,161.5361,161.7138,161.4894,161.5548,28571.0
2021-10-29 12:20:00,172.8,173.29,172.72,173.23,13900.0,161.5548,162.013,161.4801,161.9569,13900.0
2021-10-29 12:30:00,173.21,173.27,172.94,173.06,14997.0,161.9382,161.9943,161.6857,161.7979,14997.0
2021-10-29 12:40:00,173.03,173.23,173.02,173.16,13856.0,161.7699,161.9569,161.7605,161.8914,13856.0
2021-10-29 12:50:00,173.18,173.22,172.96,172.96,15078.0,161.9101,161.9475,161.7044,161.7044,15078.0
2021-10-29 13:00:00,172.97,173.01,172.77,172.77,27457.0,161.7138,161.7512,161.5268,161.5268,27457.0
2021-10-29 13:10:00,172.8,172.95,172.75,172.93,15223.0,161.5548,161.6951,161.5081,161.6764,15223.0
2021-10-29 13:20:00,172.93,173.01,172.87,172.95,13604.0,161.6764,161.7512,161.6203,161.6951,13604.0
2021-10-29 13:30:00,172.91,173.01,172.91,172.94,10228.0,161.6577,161.7512,161.6577,161.6857,10228.0
2021-10-29 13:40:00,172.95,173.0,172.83,172.83,28263.0,161.6951,161.7418,161.5829,161.5829,28263.0
2021-10-29 13:50:00,172.84,173.0,172.8,173.0,20435.0,161.5922,161.7418,161.5548,161.7418,20435.0
2021-10-29 14:00:00,173.0,173.01,172.88,172.94,16903.0,161.7418,161.7512,161.6296,161.6857,16903.0
2021-10-29 14:10:00,172.99,173.0,172.82,172.93,28139.0,161.7325,161.7418,161.5735,161.6764,28139.0
2021-10-29 14:20:00,172.95,172.95,172.64,172.66,15701.0,161.6951,161.6951,161.4053,161.424,15701.0
2021-10-29 14:30:00,172.63,172.67,172.48,172.61,27658.0,161.3959,161.4333,161.2557,161.3772,27658.0
2021-10-29 14:40:00,172.61,172.76,172.55,172.72,31699.0,161.3772,161.5175,161.3211,161.4801,31699.0
2021-10-29 14:50:00,172.7,172.77,172.62,172.65,31275.0,161.4614,161.5268,161.3866,161.4146,31275.0
2021-10-29 15:00:00,172.65,172.78,172.59,172.67,34358.0,161.4146,161.5361,161.3585,161.4333,34358.0
2021-10-29 15:10:00,172.66,172.72,172.5,172.61,27922.0,161.424,161.4801,161.2744,161.3772,27922.0
2021-10-29 15:20:00,172.59,172.73,172.51,172.69,50713.0,161.3585,161.4894,161.2837,161.452,50713.0
2021-10-29 15:30:00,172.69,172.72,172.6,172.6,63690.0,161.452,161.4801,161.3679,161.3679,63690.0
2021-10-29 15:40:00,172.6,172.74,172.6,172.63,100875.0,161.3679,161.4988,161.3679,161.3959,100875.0
2021-10-29 15:50:00,172.65,173.62,172.64,173.48,343446.0,161.4146,162.3215,161.4053,162.1906,343446.0
2021-11-01 09:30:00,173.18,174.69,172.91,174.18,74333.0,161.9101,163.3219,161.6577,162.845,74333.0
2021-11-01 09:40:00,174.07,175.25,174.07,174.75,46661.0,162.7422,163.8454,162.7422,163.3779,46661.0
2021-11-01 09:50:00,174.72,174.74,173.64,174.1,82179.0,163.3499,163.3686,162.3402,162.7702,82179.0
2021-11-01 10:00:00,173.96,174.31,173.7,174.08,54245.0,162.6394,162.9666,162.3963,162.7516,54245.0
2021-11-01 10:10:00,174.07,174.21,173.72,174.06,34325.0,162.7422,162.8731,162.415,162.7329,34325.0
2021-11-01 10:20:00,174.12,174.44,173.98,174.43,21619.0,162.7889,163.0881,162.6581,163.0788,21619.0
2021-11-01 10:30:00,174.4,174.58,173.84,173.84,18867.0,163.0507,163.219,162.5272,162.5272,18867.0
2021-11-01 10:40:00,173.81,174.32,173.8,174.32,57438.0,162.4991,162.9759,162.4898,162.9759,57438.0
2021-11-01 10:50:00,174.35,174.46,174.14,174.44,23546.0,163.004,163.1068,162.8076,163.0881,23546.0
2021-11-01 11:00:00,174.45,175.0,174.38,174.63,23505.0,163.0975,163.6117,163.032,163.2658,23505.0
2021-11-01 11:10:00,174.67,174.86,174.61,174.83,47606.0,163.3032,163.4808,163.2471,163.4527,47606.0
2021-11-01 11:20:00,174.81,175.0,174.81,174.88,21820.0,163.434,163.6117,163.434,163.4995,21820.0
2021-11-01 11:30:00,174.88,174.94,174.6,174.8,38462.0,163.4995,163.5556,163.2377,163.4247,38462.0
2021-11-01 11:40:00,174.8,174.97,174.68,174.8,23237.0,163.4247,163.5836,163.3125,163.4247,23237.0
2021-11-01 11:50:00,174.85,175.0,174.68,174.96,21503.0,163.4714,163.6117,163.3125,163.5743,21503.0
2021-11-01 12:00:00,174.94,175.0,174.72,174.94,16127.0,163.5556,163.6117,163.3499,163.5556,16127.0
2021-11-01 12:10:00,174.9,175.0,174.73,174.88,12831.0,163.5182,163.6117,163.3593,163.4995,12831.0
2021-11-01 12:20:00,174.88,174.98,174.5,174.51,12200.0,163.4995,163.593,163.1442,163.1536,12200.0
2021-11-01 12:30:00,174.51,174.92,174.51,174.79,24100.0,163.1536,163.5369,163.1536,163.4153,24100.0
2021-11-01 12:40:00,174.74,174.84,174.7,174.81,16436.0,163.3686,163.4621,163.3312,163.434,16436.0
2021-11-01 12:50:00,174.81,175.03,174.81,174.93,11199.0,163.434,163.6397,163.434,163.5462,11199.0
2021-11-01 13:00:00,174.89,174.93,174.77,174.8,15311.0,163.5088,163.5462,163.3966,163.4247,15311.0
2021-11-01 13:10:00,174.77,174.87,174.51,174.74,14858.0,163.3966,163.4901,163.1536,163.3686,14858.0
2021-11-01 13:20:00,174.67,174.67,174.29,174.4,14256.0,163.3032,163.3032,162.9479,163.0507,14256.0
2021-11-01 13:30:00,174.4,174.86,174.26,174.78,19882.0,163.0507,163.4808,162.9198,163.406,19882.0
2021-11-01 13:40:00,174.75,174.75,174.39,174.54,24453.0,163.3779,163.3779,163.0414,163.1816,24453.0
2021-11-01 13:50:00,174.54,174.54,174.29,174.41,19901.0,163.1816,163.1816,162.9479,163.0601,19901.0
2021-11-01 14:00:00,174.38,174.5,174.32,174.37,16905.0,163.032,163.1442,162.9759,163.0227,16905.0
2021-11-01 14:10:00,174.39,174.47,174.05,174.12,12842.0,163.0414,163.1162,162.7235,162.7889,12842.0
2021-11-01 14:20:00,174.12,174.47,174.12,174.36,15663.0,162.7889,163.1162,162.7889,163.0133,15663.0
2021-11-01 14:30:00,174.35,174.45,174.29,174.29,24417.0,163.004,163.0975,162.9479,162.9479,24417.0
2021-11-01 14:40:00,174.29,174.43,174.2,174.25,21607.0,162.9479,163.0788,162.8637,162.9105,21607.0
2021-11-01 14:50:00,174.27,174.3,174.13,174.19,20292.0,162.9292,162.9572,162.7983,162.8544,20292.0
2021-11-01 15:00:00,174.2,174.29,174.08,174.1,15729.0,162.8637,162.9479,162.7516,162.7702,15729.0
2021-11-01 15:10:00,174.13,174.24,173.93,174.0,37316.0,162.7983,162.9011,162.6113,162.6768,37316.0
2021-11-01 15:20:00,174.0,174.29,173.83,174.25,36153.0,162.6768,162.9479,162.5178,162.9105,36153.0
2021-11-01 15:30:00,174.28,174.5,174.17,174.24,27118.0,162.9385,163.1442,162.8357,162.9011,27118.0
2021-11-01 15:40:00,174.25,174.5,174.24,174.47,37220.0,162.9105,163.1442,162.9011,163.1162,37220.0
2021-11-01 15:50:00,174.49,175.16,174.48,175.07,152354.0,163.1349,163.7613,163.1255,163.6771,152354.0
2021-11-02 09:30:00,174.87,177.12,174.7,176.96,76419.0,163.4901,165.5937,163.3312,165.4441,76419.0
2021-11-02 09:40:00,177.0,177.89,176.48,177.84,71802.0,165.4815,166.3136,164.9954,166.2669,71802.0
2021-11-02 09:50:00,177.74,178.06,177.46,177.79,69849.0,166.1734,166.4725,165.9116,166.2201,69849.0
2021-11-02 10:00:00,177.78,177.78,176.59,176.59,35181.0,166.2108,166.2108,165.0982,165.0982,35181.0
2021-11-02 10:10:00,176.64,176.64,176.13,176.18,26647.0,165.145,165.145,164.6681,164.7149,26647.0
2021-11-02 10:20:00,176.22,176.26,175.91,176.12,20585.0,164.7523,164.7897,164.4625,164.6588,20585.0
2021-11-02 10:30:00,176.23,176.66,176.22,176.64,32220.0,164.7616,165.1637,164.7523,165.145,32220.0
2021-11-02 10:40:00,176.66,176.66,176.0,176.24,21530.0,165.1637,165.1637,164.5466,164.771,21530.0
2021-11-02 10:50:00,176.29,176.55,176.07,176.47,14984.0,164.8177,165.0608,164.612,164.986,14984.0
2021-11-02 11:00:00,176.5,176.8,176.29,176.65,21340.0,165.0141,165.2945,164.8177,165.1543,21340.0
2021-11-02 11:10:00,176.65,177.0,176.65,176.84,30055.0,165.1543,165.4815,165.1543,165.3319,30055.0
2021-11-02 11:20:00,176.87,176.93,176.71,176.93,12012.0,165.36,165.4161,165.2104,165.4161,12012.0
2021-11-02 11:30:00,176.92,177.0,176.78,176.8,17285.0,165.4067,165.4815,165.2758,165.2945,17285.0
2021-11-02 11:40:00,176.78,177.18,176.72,176.85,21642.0,165.2758,165.6498,165.2197,165.3413,21642.0
2021-11-02 11:50:00,176.85,176.88,176.49,176.85,72926.0,165.3413,165.3693,165.0047,165.3413,72926.0
2021-11-02 12:00:00,176.91,177.02,176.65,176.72,32558.0,165.3974,165.5002,165.1543,165.2197,32558.0
2021-11-02 12:10:00,176.72,176.91,176.59,176.87,39520.0,165.2197,165.3974,165.0982,165.36,39520.0
2021-11-02 12:20:00,176.88,177.13,176.88,177.02,17004.0,165.3693,165.6031,165.3693,165.5002,17004.0
2021-11-02 12:30:00,177.02,177.29,176.95,177.04,29307.0,165.5002,165.7527,165.4348,165.5189,29307.0
2021-11-02 12:40:00,177.0,177.08,176.67,177.05,14597.0,165.4815,165.5563,165.173,165.5283,14597.0
2021-11-02 12:50:00,177.06,177.34,176.96,177.27,22885.0,165.5376,165.7994,165.4441,165.734,22885.0
2021-11-02 13:00:00,177.32,177.32,177.12,177.19,14011.0,165.7807,165.7807,165.5937,165.6592,14011.0
2021-11-02 13:10:00,177.2,177.29,177.05,177.06,10058.0,165.6685,165.7527,165.5283,165.5376,10058.0
2021-11-02 13:20:00,177.03,177.13,176.88,176.93,11780.0,165.5096,165.6031,165.3693,165.4161,11780.0
2021-11-02 13:30:00,176.96,176.96,176.66,176.82,19473.0,165.4441,165.4441,165.1637,165.3132,19473.0
2021-11-02 13:40:00,176.82,177.16,176.79,177.13,18134.0,165.3132,165.6311,165.2852,165.6031,18134.0
2021-11-02 13:50:00,177.15,177.21,177.09,177.16,19432.0,165.6218,165.6779,165.5657,165.6311,19432.0
2021-11-02 14:00:00,177.11,177.16,176.85,176.85,16943.0,165.5844,165.6311,165.3413,165.3413,16943.0
2021-11-02 14:10:00,176.88,177.13,176.8,177.07,13570.0,165.3693,165.6031,165.2945,165.547,13570.0
2021-11-02 14:20:00,177.05,177.27,177.02,177.24,17530.0,165.5283,165.734,165.5002,165.7059,17530.0
2021-11-02 14:30:00,177.25,177.5,177.19,177.45,24151.0,165.7153,165.949,165.6592,165.9022,24151.0
2021-11-02 14:40:00,177.47,177.74,177.47,177.63,25915.0,165.9209,166.1734,165.9209,166.0705,25915.0
2021-11-02 14:50:00,177.63,177.96,177.61,177.96,16742.0,166.0705,166.3791,166.0518,166.3791,16742.0
2021-11-02 15:00:00,177.95,178.25,177.89,178.14,35781.0,166.3697,166.6502,166.3136,166.5473,35781.0
2021-11-02 15:10:00,178.14,178.16,177.85,178.06,34609.0,166.5473,166.566,166.2762,166.4725,34609.0
2021-11-02 15:20:00,178.11,178.12,177.83,178.03,45590.0,166.5193,166.5286,166.2575,166.4445,45590.0
2021-11-02 15:30:00,178.02,178.05,177.83,177.83,36182.0,166.4352,166.4632,166.2575,166.2575,36182.0
2021-11-02 15:40:00,177.84,178.21,177.84,178.09,55031.0,166.2669,166.6128,166.2669,166.5006,55031.0
2021-11-02 15:50:00,178.09,178.09,177.66,178.01,170656.0,166.5006,166.5006,166.0986,166.4258,170656.0
2021-11-03 09:30:00,177.46,177.8,176.89,177.0,42336.0,165.9116,166.2295,165.3787,165.4815,42336.0
2021-11-03 09:40:00,176.86,177.31,176.3,176.43,24368.0,165.3506,165.7714,164.8271,164.9486,24368.0
2021-11-03 09:50:00,176.38,176.41,175.87,176.04,34097.0,164.9019,164.9299,164.4251,164.584,34097.0
2021-11-03 10:00:00,176.05,176.4,175.95,176.4,26816.0,164.5934,164.9206,164.4999,164.9206,26816.0
2021-11-03 10:10:00,176.45,176.82,176.44,176.45,24231.0,164.9673,165.3132,164.958,164.9673,24231.0
2021-11-03 10:20:00,176.46,177.08,176.36,177.08,24886.0,164.9767,165.5563,164.8832,165.5563,24886.0
2021-11-03 10:30:00,177.05,177.15,176.76,176.88,33735.0,165.5283,165.6218,165.2571,165.3693,33735.0
2021-11-03 10:40:00,176.92,177.01,176.37,176.45,52115.0,165.4067,165.4909,164.8925,164.9673,52115.0
2021-11-03 10:50:00,176.42,176.91,176.33,176.83,31722.0,164.9393,165.3974,164.8551,165.3226,31722.0
2021-11-03 11:00:00,176.79,176.97,176.54,176.84,22368.0,165.2852,165.4535,165.0515,165.3319,22368.0
2021-11-03 11:10:00,176.83,177.32,176.81,177.08,12254.0,165.3226,165.7807,165.3039,165.5563,12254.0
2021-11-03 11:20:00,177.11,177.62,177.11,177.61,22213.0,165.5844,166.0612,165.5844,166.0518,22213.0
2021-11-03 11:30:00,177.59,177.92,177.41,177.88,30897.0,166.0331,166.3417,165.8648,166.3043,30897.0
2021-11-03 11:40:00,177.84,177.86,177.59,177.74,18927.0,166.2669,166.2856,166.0331,166.1734,18927.0
2021-11-03 11:50:00,177.76,177.9,177.6,177.67,21843.0,166.1921,166.323,166.0425,166.1079,21843.0
2021-11-03 12:00:00,177.65,177.67,177.29,177.36,10456.0,166.0892,166.1079,165.7527,165.8181,10456.0
2021-11-03 12:10:00,177.35,177.52,177.31,177.43,14021.0,165.8088,165.9677,165.7714,165.8835,14021.0
2021-11-03 12:20:00,177.44,177.66,177.4,177.43,12051.0,165.8929,166.0986,165.8555,165.8835,12051.0
2021-11-03 12:30:00,177.41,177.53,177.3,177.33,12376.0,165.8648,165.977,165.762,165.7901,12376.0
2021-11-03 12:40:00,177.34,177.58,177.34,177.48,14317.0,165.7994,166.0238,165.7994,165.9303,14317.0
2021-11-03 12:50:00,177.46,177.68,177.44,177.65,14529.0,165.9116,166.1173,165.8929,166.0892,14529.0
2021-11-03 13:00:00,177.64,177.93,177.58,177.85,12932.0,166.0799,166.351,166.0238,166.2762,12932.0
2021-11-03 13:10:00,177.82,177.85,177.73,177.82,9163.0,166.2482,166.2762,166.164,166.2482,9163.0
2021-11-03 13:20:00,177.85,177.96,177.79,177.96,15328.0,166.2762,166.3791,166.2201,166.3791,15328.0
2021-11-03 13:30:00,177.99,177.99,177.73,177.73,14532.0,166.4071,166.4071,166.164,166.164,14532.0
2021-11-03 13:40:00,177.71,177.76,177.48,177.53,17066.0,166.1453,166.1921,165.9303,165.977,17066.0
2021-11-03 13:50:00,177.53,177.61,177.46,177.5,19611.0,165.977,166.0518,165.9116,165.949,19611.0
2021-11-03 14:00:00,177.46,178.25,177.38,177.83,31052.0,165.9116,166.6502,165.8368,166.2575,31052.0
2021-11-03 14:10:00,177.82,178.13,177.66,178.13,18604.0,166.2482,166.538,166.0986,166.538,18604.0
2021-11-03 14:20:00,178.09,178.38,178.05,178.35,25329.0,166.5006,166.7717,166.4632,166.7437,25329.0
2021-11-03 14:30:00,178.38,178.55,178.2,178.53,27246.0,166.7717,166.9307,166.6034,166.912,27246.0
2021-11-03 14:40:00,178.57,179.21,178.51,179.21,30259.0,166.9494,167.5477,166.8933,167.5477,30259.0
2021-11-03 14:50:00,179.16,179.27,178.98,179.0,36471.0,167.501,167.6038,167.3327,167.3514,36471.0
2021-11-03 15:00:00,179.0,179.24,178.96,179.22,25520.0,167.3514,167.5758,167.314,167.5571,25520.0
2021-11-03 15:10:00,179.17,179.25,178.92,179.12,19226.0,167.5103,167.5851,167.2766,167.4636,19226.0
2021-11-03 15:20:00,179.14,179.15,178.88,178.97,20001.0,167.4823,167.4916,167.2392,167.3233,20001.0
2021-11-03 15:30:00,178.95,179.07,178.69,178.8,48020.0,167.3046,167.4168,167.0615,167.1644,48020.0
2021-11-03 15:40:00,178.82,178.95,178.7,178.95,57239.0,167.1831,167.3046,167.0709,167.3046,57239.0
2021-11-03 15:50:00,178.99,178.99,178.66,178.8,117678.0,167.342,167.342,167.0335,167.1644,117678.0
2021-11-04 09:30:00,179.0,179.13,176.35,176.35,94167.0,167.3514,167.4729,164.8738,164.8738,94167.0
2021-11-04 09:40:00,176.4,177.78,176.25,177.78,84858.0,164.9206,166.2108,164.7803,166.2108,84858.0
2021-11-04 09:50:00,177.77,178.37,177.47,178.35,80304.0,166.2014,166.7624,165.9209,166.7437,80304.0
2021-11-04 10:00:00,178.37,179.03,178.37,178.49,37048.0,166.7624,167.3794,166.7624,166.8746,37048.0
2021-11-04 10:10:00,178.57,179.1,178.57,178.76,36187.0,166.9494,167.4449,166.9494,167.127,36187.0
2021-11-04 10:20:00,178.8,179.04,178.66,178.96,27185.0,167.1644,167.3888,167.0335,167.314,27185.0
2021-11-04 10:30:00,178.98,179.52,178.98,179.3,19197.0,167.3327,167.8375,167.3327,167.6319,19197.0
2021-11-04 10:40:00,179.29,179.33,179.01,179.27,19285.0,167.6225,167.6599,167.3607,167.6038,19285.0
2021-11-04 10:50:00,179.27,179.58,179.22,179.41,20274.0,167.6038,167.8936,167.5571,167.7347,20274.0
2021-11-04 11:00:00,179.44,179.65,179.38,179.53,18390.0,167.7627,167.9591,167.7066,167.8469,18390.0
2021-11-04 11:10:00,179.5,179.75,179.28,179.32,21271.0,167.8188,168.0526,167.6132,167.6506,21271.0
2021-11-04 11:20:00,179.39,179.39,178.45,178.55,26464.0,167.716,167.716,166.8372,166.9307,26464.0
2021-11-04 11:30:00,178.54,179.21,178.54,178.95,38964.0,166.9213,167.5477,166.9213,167.3046,38964.0
2021-11-04 11:40:00,179.0,179.0,178.71,178.84,10250.0,167.3514,167.3514,167.0802,167.2018,10250.0
2021-11-04 11:50:00,178.83,179.18,178.78,178.96,33940.0,167.1924,167.5197,167.1457,167.314,33940.0
2021-11-04 12:00:00,178.98,179.14,178.84,179.11,23450.0,167.3327,167.4823,167.2018,167.4542,23450.0
2021-11-04 12:10:00,179.13,179.26,178.77,178.91,19385.0,167.4729,167.5945,167.1363,167.2672,19385.0
2021-11-04 12:20:00,178.89,178.94,178.78,178.94,6980.0,167.2485,167.2953,167.1457,167.2953,6980.0
2021-11-04 12:30:00,178.98,179.26,178.86,179.14,13082.0,167.3327,167.5945,167.2205,167.4823,13082.0
2021-11-04 12:40:00,179.12,179.43,179.05,179.38,16968.0,167.4636,167.7534,167.3981,167.7066,16968.0
2021-11-04 12:50:00,179.35,179.45,179.11,179.33,7826.0,167.6786,167.7721,167.4542,167.6599,7826.0
2021-11-04 13:00:00,179.34,179.41,179.14,179.29,12619.0,167.6693,167.7347,167.4823,167.6225,12619.0
2021-11-04 13:10:00,179.28,179.41,179.09,179.21,9916.0,167.6132,167.7347,167.4355,167.5477,9916.0
2021-11-04 13:20:00,179.21,179.68,179.2,179.68,15919.0,167.5477,167.9871,167.5384,167.9871,15919.0
2021-11-04 13:30:00,179.64,179.72,179.42,179.54,12109.0,167.9497,168.0245,167.744,167.8562,12109.0
2021-11-04 13:40:00,179.58,179.76,179.53,179.53,26719.0,167.8936,168.0619,167.8469,167.8469,26719.0
2021-11-04 13:50:00,179.57,179.76,179.47,179.63,27199.0,167.8843,168.0619,167.7908,167.9404,27199.0
2021-11-04 14:00:00,179.61,179.63,179.23,179.49,15927.0,167.9217,167.9404,167.5664,167.8095,15927.0
2021-11-04 14:10:00,179.54,179.68,179.43,179.68,10092.0,167.8562,167.9871,167.7534,167.9871,10092.0
2021-11-04 14:20:00,179.69,179.92,179.66,179.91,21026.0,167.9965,168.2115,167.9684,168.2022,21026.0
2021-11-04 14:30:00,179.95,180.04,179.81,179.91,21523.0,168.2396,168.3237,168.1087,168.2022,21523.0
2021-11-04 14:40:00,179.91,180.38,179.9,180.37,31115.0,168.2022,168.6416,168.1928,168.6322,31115.0
2021-11-04 14:50:00,180.39,180.63,180.1,180.1,40659.0,168.6509,168.8753,168.3798,168.3798,40659.0
2021-11-04 15:00:00,180.08,180.39,179.99,180.33,29087.0,168.3611,168.6509,168.277,168.5948,29087.0
2021-11-04 15:10:00,180.4,180.63,180.39,180.47,23210.0,168.6603,168.8753,168.6509,168.7257,23210.0
2021-11-04 15:20:00,180.45,180.48,180.07,180.21,76516.0,168.707,168.7351,168.3517,168.4826,76516.0
2021-11-04 15:30:00,180.25,180.31,179.86,179.96,41611.0,168.52,168.5761,168.1554,168.2489,41611.0
2021-11-04 15:40:00,179.97,180.33,179.72,180.31,55230.0,168.2583,168.5948,168.0245,168.5761,55230.0
2021-11-04 15:50:00,180.3,180.96,180.28,180.7,445515.0,168.5668,169.1838,168.5481,168.9407,445515.0
2021-11-05 09:30:00,183.38,184.46,182.4,184.18,119663.0,171.4463,172.4561,170.5301,172.1943,119663.0
2021-11-05 09:40:00,184.19,184.83,183.6,184.26,82227.0,172.2036,172.802,171.652,172.2691,82227.0
2021-11-05 09:50:00,184.37,184.37,182.19,182.75,89481.0,172.3719,172.3719,170.3338,170.8573,89481.0
2021-11-05 10:00:00,182.79,183.16,182.51,182.82,54760.0,170.8947,171.2407,170.633,170.9228,54760.0
2021-11-05 10:10:00,182.85,184.29,182.83,184.18,37066.0,170.9508,172.2971,170.9321,172.1943,37066.0
2021-11-05 10:20:00,184.15,184.5,184.0,184.0,25577.0,172.1662,172.4935,172.026,172.026,25577.0
2021-11-05 10:30:00,184.0,184.28,183.76,184.01,37347.0,172.026,172.2878,171.8016,172.0353,37347.0
2021-11-05 10:40:00,184.05,184.47,183.99,184.38,31624.0,172.0727,172.4654,172.0166,172.3813,31624.0
2021-11-05 10:50:00,184.38,184.76,184.06,184.62,35281.0,172.3813,172.7365,172.0821,172.6056,35281.0
2021-11-05 11:00:00,184.62,185.36,184.57,185.01,34936.0,172.6056,173.2975,172.5589,172.9703,34936.0
2021-11-05 11:10:00,185.02,185.71,184.87,185.71,27653.0,172.9796,173.6247,172.8394,173.6247,27653.0
2021-11-05 11:20:00,185.68,185.75,185.17,185.28,32281.0,173.5967,173.6621,173.1199,173.2227,32281.0
2021-11-05 11:30:00,185.28,185.84,185.15,185.63,45061.0,173.2227,173.7463,173.1012,173.5499,45061.0
2021-11-05 11:40:00,185.68,186.09,185.49,186.08,37605.0,173.5967,173.98,173.419,173.9706,37605.0
2021-11-05 11:50:00,186.08,186.1,185.43,185.52,58204.0,173.9706,173.9893,173.3629,173.4471,58204.0
2021-11-05 12:00:00,185.47,185.58,185.24,185.29,29938.0,173.4003,173.5032,173.1853,173.232,29938.0
2021-11-05 12:10:00,185.31,185.39,184.72,184.76,59104.0,173.2507,173.3255,172.6991,172.7365,59104.0
2021-11-05 12:20:00,184.75,184.88,184.67,184.74,14931.0,172.7272,172.8487,172.6524,172.7178,14931.0
2021-11-05 12:30:00,184.76,184.81,183.97,184.17,33550.0,172.7365,172.7833,171.9979,172.1849,33550.0
2021-11-05 12:40:00,184.12,184.32,183.81,183.86,22769.0,172.1382,172.3252,171.8484,171.8951,22769.0
2021-11-05 12:50:00,183.82,184.22,183.6,184.16,29448.0,171.8577,172.2317,171.652,172.1756,29448.0
2021-11-05 13:00:00,184.13,184.18,183.87,183.88,10395.0,172.1475,172.1943,171.9045,171.9138,10395.0
2021-11-05 13:10:00,183.84,184.03,183.51,184.03,19109.0,171.8764,172.054,171.5679,172.054,19109.0
2021-11-05 13:20:00,184.03,184.07,183.1,183.1,26784.0,172.054,172.0914,171.1846,171.1846,26784.0
2021-11-05 13:30:00,183.1,183.82,183.09,183.45,17350.0,171.1846,171.8577,171.1752,171.5118,17350.0
2021-11-05 13:40:00,183.51,183.54,183.07,183.45,19388.0,171.5679,171.5959,171.1565,171.5118,19388.0
2021-11-05 13:50:00,183.49,183.75,183.45,183.7,12217.0,171.5492,171.7923,171.5118,171.7455,12217.0
2021-11-05 14:00:00,183.74,184.25,183.74,184.08,23926.0,171.7829,172.2597,171.7829,172.1008,23926.0
2021-11-05 14:10:00,184.05,184.25,183.93,183.97,16943.0,172.0727,172.2597,171.9606,171.9979,16943.0
2021-11-05 14:20:00,183.99,184.19,183.74,184.17,11886.0,172.0166,172.2036,171.7829,172.1849,11886.0
2021-11-05 14:30:00,184.16,184.32,184.15,184.26,19266.0,172.1756,172.3252,172.1662,172.2691,19266.0
2021-11-05 14:40:00,184.3,184.32,184.02,184.21,30699.0,172.3065,172.3252,172.0447,172.2223,30699.0
2021-11-05 14:50:00,184.22,184.29,184.03,184.03,38442.0,172.2317,172.2971,172.054,172.054,38442.0
2021-11-05 15:00:00,184.05,184.05,183.35,183.85,24349.0,172.0727,172.0727,171.4183,171.8858,24349.0
2021-11-05 15:10:00,183.84,183.99,183.82,183.93,20965.0,171.8764,172.0166,171.8577,171.9606,20965.0
2021-11-05 15:20:00,183.93,184.01,183.52,183.79,24482.0,171.9606,172.0353,171.5772,171.8297,24482.0
2021-11-05 15:30:00,183.83,184.36,183.79,184.16,54443.0,171.8671,172.3626,171.8297,172.1756,54443.0
2021-11-05 15:40:00,184.15,184.15,183.69,183.85,65728.0,172.1662,172.1662,171.7362,171.8858,65728.0
2021-11-05 15:50:00,183.87,184.24,183.73,184.18,188221.0,171.9045,172.2504,171.7736,172.1943,188221.0
2021-11-08 09:30:00,183.45,185.94,183.36,185.3,117507.0,171.5118,173.8397,171.4276,173.2414,117507.0
2021-11-08 09:40:00,185.24,185.54,184.5,184.59,42102.0,173.1853,173.4658,172.4935,172.5776,42102.0
2021-11-08 09:50:00,184.53,184.83,183.81,183.88,21769.0,172.5215,172.802,171.8484,171.9138,21769.0
2021-11-08 10:00:00,183.93,184.25,183.56,183.67,52468.0,171.9606,172.2597,171.6146,171.7175,52468.0
2021-11-08 10:10:00,183.67,184.01,183.55,183.67,20484.0,171.7175,172.0353,171.6053,171.7175,20484.0
2021-11-08 10:20:00,183.72,183.99,183.5,183.78,18639.0,171.7642,172.0166,171.5585,171.8203,18639.0
2021-11-08 10:30:00,183.67,183.96,183.45,183.64,15165.0,171.7175,171.9886,171.5118,171.6894,15165.0
2021-11-08 10:40:00,183.72,184.06,183.52,183.83,23171.0,171.7642,172.0821,171.5772,171.8671,23171.0
2021-11-08 10:50:00,183.84,184.23,183.77,183.93,40528.0,171.8764,172.241,171.811,171.9606,40528.0
2021-11-08 11:00:00,183.93,184.0,183.69,183.8,22235.0,171.9606,172.026,171.7362,171.839,22235.0
2021-11-08 11:10:00,183.88,183.9,183.6,183.75,15951.0,171.9138,171.9325,171.652,171.7923,15951.0
2021-11-08 11:20:00,183.77,184.11,183.69,184.11,39419.0,171.811,172.1288,171.7362,172.1288,39419.0
2021-11-08 11:30:00,184.13,184.68,184.12,184.53,22385.0,172.1475,172.6617,172.1382,172.5215,22385.0
2021-11-08 11:40:00,184.48,184.64,184.23,184.25,28909.0,172.4748,172.6243,172.241,172.2597,28909.0
2021-11-08 11:50:00,184.25,184.41,183.94,184.22,22204.0,172.2597,172.4093,171.9699,172.2317,22204.0
2021-11-08 12:00:00,184.25,184.45,183.95,184.22,23872.0,172.2597,172.4467,171.9792,172.2317,23872.0
2021-11-08 12:10:00,184.25,184.34,184.1,184.27,22144.0,172.2597,172.3439,172.1195,172.2784,22144.0
2021-11-08 12:20:00,184.24,184.33,184.04,184.22,9982.0,172.2504,172.3345,172.0634,172.2317,9982.0
2021-11-08 12:30:00,184.15,184.34,184.09,184.27,21286.0,172.1662,172.3439,172.1101,172.2784,21286.0
2021-11-08 12:40:00,184.27,184.51,184.23,184.32,16103.0,172.2784,172.5028,172.241,172.3252,16103.0
2021-11-08 12:50:00,184.29,184.29,184.0,184.25,11629.0,172.2971,172.2971,172.026,172.2597,11629.0
2021-11-08 13:00:00,184.25,184.52,184.17,184.23,15270.0,172.2597,172.5122,172.1849,172.241,15270.0
2021-11-08 13:10:00,184.3,184.59,184.22,184.44,10766.0,172.3065,172.5776,172.2317,172.4374,10766.0
2021-11-08 13:20:00,184.44,184.52,184.35,184.43,10610.0,172.4374,172.5122,172.3532,172.428,10610.0
2021-11-08 13:30:00,184.44,184.62,184.26,184.26,19542.0,172.4374,172.6056,172.2691,172.2691,19542.0
2021-11-08 13:40:00,184.22,184.33,184.04,184.19,14699.0,172.2317,172.3345,172.0634,172.2036,14699.0
2021-11-08 13:50:00,184.21,184.38,184.19,184.28,46216.0,172.2223,172.3813,172.2036,172.2878,46216.0
2021-11-08 14:00:00,184.31,184.39,183.87,184.34,18432.0,172.3158,172.3906,171.9045,172.3439,18432.0
2021-11-08 14:10:00,184.32,184.39,184.24,184.29,14788.0,172.3252,172.3906,172.2504,172.2971,14788.0
2021-11-08 14:20:00,184.26,184.26,183.97,183.98,19358.0,172.2691,172.2691,171.9979,172.0073,19358.0
2021-11-08 14:30:00,183.97,184.17,183.84,183.84,24385.0,171.9979,172.1849,171.8764,171.8764,24385.0
2021-11-08 14:40:00,183.88,184.03,183.87,183.99,9547.0,171.9138,172.054,171.9045,172.0166,9547.0
2021-11-08 14:50:00,184.03,184.07,183.92,183.95,17360.0,172.054,172.0914,171.9512,171.9792,17360.0
2021-11-08 15:00:00,183.96,184.03,183.8,183.83,29426.0,171.9886,172.054,171.839,171.8671,29426.0
2021-11-08 15:10:00,183.84,183.92,183.75,183.88,20105.0,171.8764,171.9512,171.7923,171.9138,20105.0
2021-11-08 15:20:00,183.9,183.9,183.38,183.51,26636.0,171.9325,171.9325,171.4463,171.5679,26636.0
2021-11-08 15:30:00,183.55,183.81,183.46,183.8,25674.0,171.6053,171.8484,171.5211,171.839,25674.0
2021-11-08 15:40:00,183.82,183.91,183.5,183.58,34680.0,171.8577,171.9419,171.5585,171.6333,34680.0
2021-11-08 15:50:00,183.57,184.49,183.54,184.46,207697.0,171.624,172.4841,171.5959,172.4561,207697.0
2021-11-09 09:30:00,184.22,184.97,183.94,184.13,65383.0,172.2317,172.9329,171.9699,172.1475,65383.0
2021-11-09 09:40:00,184.33,184.45,183.29,183.75,65251.0,172.3345,172.4467,171.3622,171.7923,65251.0
2021-11-09 09:50:00,183.8,183.98,182.81,183.04,28080.0,171.839,172.0073,170.9134,171.1285,28080.0
2021-11-09 10:00:00,183.19,183.79,183.0,183.28,30945.0,171.2687,171.8297,171.0911,171.3529,30945.0
2021-11-09 10:10:00,183.23,184.63,183.22,184.48,40509.0,171.3061,172.615,171.2968,172.4748,40509.0
2021-11-09 10:20:00,184.54,184.74,184.11,184.32,24585.0,172.5309,172.7178,172.1288,172.3252,24585.0
2021-11-09 10:30:00,184.31,184.79,184.27,184.5,17377.0,172.3158,172.7646,172.2784,172.4935,17377.0
2021-11-09 10:40:00,184.56,184.96,184.4,184.49,27789.0,172.5496,172.9235,172.4,172.4841,27789.0
2021-11-09 10:50:00,184.49,184.79,184.04,184.71,36102.0,172.4841,172.7646,172.0634,172.6898,36102.0
2021-11-09 11:00:00,184.71,185.18,184.71,185.07,29131.0,172.6898,173.1292,172.6898,173.0264,29131.0
2021-11-09 11:10:00,184.99,185.1,184.41,185.1,18261.0,172.9516,173.0544,172.4093,173.0544,18261.0
2021-11-09 11:20:00,185.16,185.72,185.16,185.51,21959.0,173.1105,173.6341,173.1105,173.4377,21959.0
2021-11-09 11:30:00,185.51,185.86,185.13,185.22,20997.0,173.4377,173.765,173.0825,173.1666,20997.0
2021-11-09 11:40:00,185.21,185.89,185.2,185.84,14746.0,173.1573,173.793,173.1479,173.7463,14746.0
2021-11-09 11:50:00,185.78,185.83,185.21,185.24,17137.0,173.6902,173.7369,173.1573,173.1853,17137.0
2021-11-09 12:00:00,185.24,185.24,184.69,184.78,16413.0,173.1853,173.1853,172.6711,172.7552,16413.0
2021-11-09 12:10:00,184.78,185.12,184.77,185.07,20711.0,172.7552,173.0731,172.7459,173.0264,20711.0
2021-11-09 12:20:00,185.0,185.2,184.7,184.84,16874.0,172.9609,173.1479,172.6804,172.8113,16874.0
2021-11-09 12:30:00,184.81,185.03,184.67,184.8,13288.0,172.7833,172.989,172.6524,172.7739,13288.0
2021-11-09 12:40:00,184.8,184.84,184.59,184.72,14324.0,172.7739,172.8113,172.5776,172.6991,14324.0
2021-11-09 12:50:00,184.74,185.02,184.72,184.82,11243.0,172.7178,172.9796,172.6991,172.7926,11243.0
2021-11-09 13:00:00,184.81,184.99,184.78,184.96,12401.0,172.7833,172.9516,172.7552,172.9235,12401.0
2021-11-09 13:10:00,184.93,185.06,184.64,185.06,12800.0,172.8955,173.017,172.6243,173.017,12800.0
2021-11-09 13:20:00,185.03,185.08,184.5,184.59,12037.0,172.989,173.0357,172.4935,172.5776,12037.0
2021-11-09 13:30:00,184.65,184.9,184.62,184.62,9978.0,172.6337,172.8674,172.6056,172.6056,9978.0
2021-11-09 13:40:00,184.62,184.75,184.28,184.39,13354.0,172.6056,172.7272,172.2878,172.3906,13354.0
2021-11-09 13:50:00,184.3,184.54,184.01,184.28,19497.0,172.3065,172.5309,172.0353,172.2878,19497.0
2021-11-09 14:00:00,184.28,184.57,184.21,184.47,21098.0,172.2878,172.5589,172.2223,172.4654,21098.0
2021-11-09 14:10:00,184.45,184.81,184.29,184.68,13656.0,172.4467,172.7833,172.2971,172.6617,13656.0
2021-11-09 14:20:00,184.7,184.87,184.56,184.65,19878.0,172.6804,172.8394,172.5496,172.6337,19878.0
2021-11-09 14:30:00,184.66,184.86,184.57,184.83,18533.0,172.643,172.83,172.5589,172.802,18533.0
2021-11-09 14:40:00,184.8,185.03,184.75,184.77,13942.0,172.7739,172.989,172.7272,172.7459,13942.0
2021-11-09 14:50:00,184.78,185.18,184.74,185.1,12086.0,172.7552,173.1292,172.7178,173.0544,12086.0
2021-11-09 15:00:00,185.12,185.15,184.88,185.11,19831.0,173.0731,173.1012,172.8487,173.0638,19831.0
2021-11-09 15:10:00,185.08,185.15,184.86,184.9,15064.0,173.0357,173.1012,172.83,172.8674,15064.0
2021-11-09 15:20:00,184.91,185.03,184.78,184.84,31652.0,172.8768,172.989,172.7552,172.8113,31652.0
2021-11-09 15:30:00,184.81,185.01,184.61,184.99,31461.0,172.7833,172.9703,172.5963,172.9516,31461.0
2021-11-09 15:40:00,185.0,185.11,184.82,184.84,34403.0,172.9609,173.0638,172.7926,172.8113,34403.0
2021-11-09 15:50:00,184.88,185.56,184.86,185.0,229752.0,172.8487,173.4845,172.83,172.9609,229752.0
2021-11-10 09:30:00,183.0,185.5,182.39,184.99,92483.0,171.0911,173.4284,170.5208,172.9516,92483.0
2021-11-10 09:40:00,185.1,185.3,184.58,184.58,27597.0,173.0544,173.2414,172.5683,172.5683,27597.0
2021-11-10 09:50:00,184.67,184.99,184.34,184.92,30608.0,172.6524,172.9516,172.3439,172.8861,30608.0
2021-11-10 10:00:00,184.92,185.17,184.18,184.27,29250.0,172.8861,173.1199,172.1943,172.2784,29250.0
2021-11-10 10:10:00,184.27,184.57,184.27,184.45,16722.0,172.2784,172.5589,172.2784,172.4467,16722.0
2021-11-10 10:20:00,184.5,184.64,183.96,183.97,18785.0,172.4935,172.6243,171.9886,171.9979,18785.0
2021-11-10 10:30:00,183.96,184.26,183.73,184.26,21735.0,171.9886,172.2691,171.7736,172.2691,21735.0
2021-11-10 10:40:00,184.22,184.29,183.73,183.85,16871.0,172.2317,172.2971,171.7736,171.8858,16871.0
2021-11-10 10:50:00,183.84,184.12,183.78,183.83,16158.0,171.8764,172.1382,171.8203,171.8671,16158.0
2021-11-10 11:00:00,183.82,184.0,183.68,183.82,16382.0,171.8577,172.026,171.7268,171.8577,16382.0
2021-11-10 11:10:00,183.81,184.24,183.7,184.02,32796.0,171.8484,172.2504,171.7455,172.0447,32796.0
2021-11-10 11:20:00,184.02,184.02,183.34,183.34,16286.0,172.0447,172.0447,171.4089,171.4089,16286.0
2021-11-10 11:30:00,183.37,183.55,183.3,183.39,13115.0,171.437,171.6053,171.3715,171.4557,13115.0
2021-11-10 11:40:00,183.36,183.43,182.83,183.43,18272.0,171.4276,171.4931,170.9321,171.4931,18272.0
2021-11-10 11:50:00,183.47,183.57,183.36,183.44,14386.0,171.5305,171.624,171.4276,171.5024,14386.0
2021-11-10 12:00:00,183.47,183.51,183.15,183.35,14055.0,171.5305,171.5679,171.2313,171.4183,14055.0
2021-11-10 12:10:00,183.37,183.39,182.91,183.16,16112.0,171.437,171.4557,171.0069,171.2407,16112.0
2021-11-10 12:20:00,183.1,183.17,182.92,183.05,11527.0,171.1846,171.25,171.0163,171.1378,11527.0
2021-11-10 12:30:00,183.05,183.05,182.76,182.76,9444.0,171.1378,171.1378,170.8667,170.8667,9444.0
2021-11-10 12:40:00,182.71,182.8,182.4,182.57,26360.0,170.8199,170.9041,170.5301,170.6891,26360.0
2021-11-10 12:50:00,182.58,182.64,182.44,182.48,15099.0,170.6984,170.7545,170.5675,170.6049,15099.0
2021-11-10 13:00:00,182.48,182.59,181.92,182.2,22746.0,170.6049,170.7078,170.0814,170.3431,22746.0
2021-11-10 13:10:00,182.16,182.31,181.63,181.94,17593.0,170.3057,170.446,169.8102,170.1001,17593.0
2021-11-10 13:20:00,181.97,182.24,181.79,182.1,26770.0,170.1281,170.3805,169.9598,170.2496,26770.0
2021-11-10 13:30:00,182.09,182.27,181.74,181.87,22070.0,170.2403,170.4086,169.9131,170.0346,22070.0
2021-11-10 13:40:00,181.89,181.96,181.37,181.47,32564.0,170.0533,170.1188,169.5671,169.6606,32564.0
2021-11-10 13:50:00,181.48,181.6,181.03,181.38,35474.0,169.67,169.7822,169.2493,169.5765,35474.0
2021-11-10 14:00:00,181.32,181.68,181.18,181.65,46815.0,169.5204,169.857,169.3895,169.8289,46815.0
2021-11-10 14:10:00,181.62,182.06,181.54,181.93,59428.0,169.8009,170.2122,169.7261,170.0907,59428.0
2021-11-10 14:20:00,181.98,182.07,181.41,181.51,56339.0,170.1374,170.2216,169.6045,169.698,56339.0
2021-11-10 14:30:00,181.53,181.63,181.0,181.12,48272.0,169.7167,169.8102,169.2212,169.3334,48272.0
2021-11-10 14:40:00,181.03,181.18,180.04,180.74,51624.0,169.2493,169.3895,168.3237,168.9781,51624.0
2021-11-10 14:50:00,180.82,181.1,180.51,180.85,48033.0,169.0529,169.3147,168.7631,169.081,48033.0
2021-11-10 15:00:00,180.89,181.24,180.86,181.24,38140.0,169.1184,169.4456,169.0903,169.4456,38140.0
2021-11-10 15:10:00,181.2,181.36,180.95,181.34,52963.0,169.4082,169.5578,169.1745,169.5391,52963.0
2021-11-10 15:20:00,181.36,181.64,181.25,181.46,33590.0,169.5578,169.8196,169.455,169.6513,33590.0
2021-11-10 15:30:00,181.48,181.56,181.1,181.23,54048.0,169.67,169.7448,169.3147,169.4363,54048.0
2021-11-10 15:40:00,181.25,181.43,180.59,180.9,83683.0,169.455,169.6232,168.8379,169.1277,83683.0
2021-11-10 15:50:00,181.02,181.65,180.65,180.77,274989.0,169.2399,169.8289,168.894,169.0062,274989.0
2021-11-11 09:30:00,183.0,183.37,180.43,180.64,121412.0,171.0911,171.437,168.6883,168.8847,121412.0
2021-11-11 09:40:00,180.75,181.61,180.48,181.38,41975.0,168.9875,169.7915,168.7351,169.5765,41975.0
2021-11-11 09:50:00,181.39,181.97,181.19,181.66,25257.0,169.5858,170.1281,169.3989,169.8383,25257.0
2021-11-11 10:00:00,181.65,181.82,181.21,181.61,22742.0,169.8289,169.9879,169.4176,169.7915,22742.0
2021-11-11 10:10:00,181.5,181.9,181.43,181.68,35190.0,169.6887,170.0627,169.6232,169.857,35190.0
2021-11-11 10:20:00,181.58,181.86,181.33,181.41,29390.0,169.7635,170.0253,169.5297,169.6045,29390.0
2021-11-11 10:30:00,181.34,182.14,181.33,182.14,21166.0,169.5391,170.287,169.5297,170.287,21166.0
2021-11-11 10:40:00,182.16,182.63,182.16,182.33,19314.0,170.3057,170.7452,170.3057,170.4647,19314.0
2021-11-11 10:50:00,182.37,182.57,182.21,182.28,24198.0,170.5021,170.6891,170.3525,170.4179,24198.0
2021-11-11 11:00:00,182.27,182.39,181.85,181.85,16345.0,170.4086,170.5208,170.0159,170.0159,16345.0
2021-11-11 11:10:00,181.88,182.3,181.85,182.21,10700.0,170.044,170.4366,170.0159,170.3525,10700.0
2021-11-11 11:20:00,182.19,182.45,182.16,182.25,10484.0,170.3338,170.5769,170.3057,170.3899,10484.0
2021-11-11 11:30:00,182.26,182.78,182.26,182.73,9345.0,170.3992,170.8854,170.3992,170.8386,9345.0
2021-11-11 11:40:00,182.69,182.69,181.97,182.11,8252.0,170.8012,170.8012,170.1281,170.259,8252.0
2021-11-11 11:50:00,182.19,182.48,182.15,182.43,7424.0,170.3338,170.6049,170.2964,170.5582,7424.0
2021-11-11 12:00:00,182.44,182.5,181.87,181.96,7063.0,170.5675,170.6236,170.0346,170.1188,7063.0
2021-11-11 12:10:00,181.91,182.17,181.83,181.91,21012.0,170.072,170.3151,169.9972,170.072,21012.0
2021-11-11 12:20:00,181.95,182.1,181.87,181.94,4601.0,170.1094,170.2496,170.0346,170.1001,4601.0
2021-11-11 12:30:00,181.94,182.58,181.94,182.56,9480.0,170.1001,170.6984,170.1001,170.6797,9480.0
2021-11-11 12:40:00,182.53,182.9,182.47,182.87,12642.0,170.6517,170.9976,170.5956,170.9695,12642.0
2021-11-11 12:50:00,182.89,182.93,182.66,182.66,14564.0,170.9882,171.0256,170.7732,170.7732,14564.0
2021-11-11 13:00:00,182.69,182.72,182.37,182.37,11055.0,170.8012,170.8293,170.5021,170.5021,11055.0
2021-11-11 13:10:00,182.4,182.53,182.39,182.5,8214.0,170.5301,170.6517,170.5208,170.6236,8214.0
2021-11-11 13:20:00,182.49,182.61,182.31,182.59,7915.0,170.6143,170.7265,170.446,170.7078,7915.0
2021-11-11 13:30:00,182.56,182.75,182.54,182.61,10065.0,170.6797,170.8573,170.661,170.7265,10065.0
2021-11-11 13:40:00,182.61,182.95,182.43,182.92,11734.0,170.7265,171.0443,170.5582,171.0163,11734.0
2021-11-11 13:50:00,182.87,182.92,182.73,182.8,10269.0,170.9695,171.0163,170.8386,170.9041,10269.0
2021-11-11 14:00:00,182.8,182.96,182.75,182.87,10473.0,170.9041,171.0537,170.8573,170.9695,10473.0
2021-11-11 14:10:00,182.88,183.17,182.87,183.06,12113.0,170.9789,171.25,170.9695,171.1472,12113.0
2021-11-11 14:20:00,183.02,183.23,183.02,183.2,8278.0,171.1098,171.3061,171.1098,171.2781,8278.0
2021-11-11 14:30:00,183.19,183.31,183.04,183.24,12632.0,171.2687,171.3809,171.1285,171.3155,12632.0
2021-11-11 14:40:00,183.27,183.28,183.07,183.08,7244.0,171.3435,171.3529,171.1565,171.1659,7244.0
2021-11-11 14:50:00,183.05,183.05,182.62,182.68,29214.0,171.1378,171.1378,170.7358,170.7919,29214.0
2021-11-11 15:00:00,182.73,182.76,182.53,182.53,10614.0,170.8386,170.8667,170.6517,170.6517,10614.0
2021-11-11 15:10:00,182.52,182.74,182.39,182.68,23262.0,170.6423,170.848,170.5208,170.7919,23262.0
2021-11-11 15:20:00,182.68,182.96,182.63,182.86,10923.0,170.7919,171.0537,170.7452,170.9602,10923.0
2021-11-11 15:30:00,182.86,183.0,182.73,182.83,19413.0,170.9602,171.0911,170.8386,170.9321,19413.0
2021-11-11 15:40:00,182.88,183.22,182.82,183.01,32195.0,170.9789,171.2968,170.9228,171.1004,32195.0
2021-11-11 15:50:00,183.01,183.25,182.81,183.15,92113.0,171.1004,171.3248,170.9134,171.2313,92113.0
2021-11-12 09:30:00,183.57,184.0,182.01,182.36,67000.0,171.624,172.026,170.1655,170.4927,67000.0
2021-11-12 09:40:00,182.25,183.06,182.24,182.62,33754.0,170.3899,171.1472,170.3805,170.7358,33754.0
2021-11-12 09:50:00,182.72,182.82,182.0,182.0,50526.0,170.8293,170.9228,170.1561,170.1561,50526.0
2021-11-12 10:00:00,182.0,182.15,181.67,181.72,33971.0,170.1561,170.2964,169.8476,169.8944,33971.0
2021-11-12 10:10:00,181.7,182.35,181.55,182.31,27005.0,169.8757,170.4834,169.7354,170.446,27005.0
2021-11-12 10:20:00,182.35,182.87,182.27,182.8,101575.0,170.4834,170.9695,170.4086,170.9041,101575.0
2021-11-12 10:30:00,182.79,183.19,182.57,183.14,29820.0,170.8947,171.2687,170.6891,171.222,29820.0
2021-11-12 10:40:00,183.24,184.09,183.21,184.0,27727.0,171.3155,172.1101,171.2874,172.026,27727.0
2021-11-12 10:50:00,183.98,184.29,183.97,184.23,16425.0,172.0073,172.2971,171.9979,172.241,16425.0
2021-11-12 11:00:00,184.26,184.68,184.15,184.67,33196.0,172.2691,172.6617,172.1662,172.6524,33196.0
2021-11-12 11:10:00,184.72,185.0,184.52,184.98,27139.0,172.6991,172.9609,172.5122,172.9422,27139.0
2021-11-12 11:20:00,184.97,185.48,184.96,185.2,29979.0,172.9329,173.4097,172.9235,173.1479,29979.0
2021-11-12 11:30:00,185.24,185.59,185.21,185.38,37983.0,173.1853,173.5125,173.1573,173.3162,37983.0
2021-11-12 11:40:00,185.38,185.59,185.21,185.32,32994.0,173.3162,173.5125,173.1573,173.2601,32994.0
2021-11-12 11:50:00,185.35,185.7,185.35,185.49,11950.0,173.2881,173.6154,173.2881,173.419,11950.0
2021-11-12 12:00:00,185.5,185.51,185.14,185.16,15501.0,173.4284,173.4377,173.0918,173.1105,15501.0
2021-11-12 12:10:00,185.19,185.2,184.9,184.99,28659.0,173.1386,173.1479,172.8674,172.9516,28659.0
2021-11-12 12:20:00,184.98,185.04,184.88,184.9,9539.0,172.9422,172.9983,172.8487,172.8674,9539.0
2021-11-12 12:30:00,184.9,185.0,184.82,184.97,8146.0,172.8674,172.9609,172.7926,172.9329,8146.0
2021-11-12 12:40:00,184.94,184.97,184.74,184.74,14644.0,172.9048,172.9329,172.7178,172.7178,14644.0
2021-11-12 12:50:00,184.77,184.88,184.66,184.82,13235.0,172.7459,172.8487,172.643,172.7926,13235.0
2021-11-12 13:00:00,184.86,185.06,184.8,185.06,12444.0,172.83,173.017,172.7739,173.017,12444.0
2021-11-12 13:10:00,185.06,185.2,185.0,185.12,13717.0,173.017,173.1479,172.9609,173.0731,13717.0
2021-11-12 13:20:00,185.12,185.25,184.91,184.91,16964.0,173.0731,173.1947,172.8768,172.8768,16964.0
2021-11-12 13:30:00,184.93,185.22,184.93,185.0,10640.0,172.8955,173.1666,172.8955,172.9609,10640.0
2021-11-12 13:40:00,185.03,185.09,184.88,184.91,6464.0,172.989,173.0451,172.8487,172.8768,6464.0
2021-11-12 13:50:00,184.96,184.98,184.83,184.94,8168.0,172.9235,172.9422,172.802,172.9048,8168.0
2021-11-12 14:00:00,184.93,184.98,184.71,184.83,8408.0,172.8955,172.9422,172.6898,172.802,8408.0
2021-11-12 14:10:00,184.83,185.05,184.8,184.84,17026.0,172.802,173.0077,172.7739,172.8113,17026.0
2021-11-12 14:20:00,184.84,184.89,184.69,184.82,5979.0,172.8113,172.8581,172.6711,172.7926,5979.0
2021-11-12 14:30:00,184.9,185.16,184.85,185.16,18522.0,172.8674,173.1105,172.8207,173.1105,18522.0
2021-11-12 14:40:00,185.11,185.38,185.06,185.38,18086.0,173.0638,173.3162,173.017,173.3162,18086.0
2021-11-12 14:50:00,185.37,185.4,185.18,185.18,18228.0,173.3068,173.3349,173.1292,173.1292,18228.0
2021-11-12 15:00:00,185.17,185.22,185.05,185.22,13330.0,173.1199,173.1666,173.0077,173.1666,13330.0
2021-11-12 15:10:00,185.14,185.2,185.06,185.07,14478.0,173.0918,173.1479,173.017,173.0264,14478.0
2021-11-12 15:20:00,185.09,185.27,185.0,185.1,17293.0,173.0451,173.2133,172.9609,173.0544,17293.0
2021-11-12 15:30:00,185.11,185.15,184.9,184.96,37241.0,173.0638,173.1012,172.8674,172.9235,37241.0
2021-11-12 15:40:00,184.99,184.99,184.48,184.48,30787.0,172.9516,172.9516,172.4748,172.4748,30787.0
2021-11-12 15:50:00,184.51,184.89,184.51,184.74,105488.0,172.5028,172.8581,172.5028,172.7178,105488.0
2021-11-15 09:30:00,185.72,185.72,184.49,184.92,37103.0,173.6341,173.6341,172.4841,172.8861,37103.0
2021-11-15 09:40:00,184.95,185.3,184.55,184.93,31217.0,172.9142,173.2414,172.5402,172.8955,31217.0
2021-11-15 09:50:00,184.8,185.39,184.46,185.12,25216.0,172.7739,173.3255,172.4561,173.0731,25216.0
2021-11-15 10:00:00,185.19,185.39,184.88,185.32,18013.0,173.1386,173.3255,172.8487,173.2601,18013.0
2021-11-15 10:10:00,185.32,185.51,185.13,185.13,12051.0,173.2601,173.4377,173.0825,173.0825,12051.0
2021-11-15 10:20:00,185.2,185.53,185.2,185.34,11383.0,173.1479,173.4564,173.1479,173.2788,11383.0
2021-11-15 10:30:00,185.34,185.4,185.05,185.19,9030.0,173.2788,173.3349,173.0077,173.1386,9030.0
2021-11-15 10:40:00,185.23,185.43,185.02,185.43,17362.0,173.176,173.3629,172.9796,173.3629,17362.0
2021-11-15 10:50:00,185.43,185.59,185.27,185.44,27921.0,173.3629,173.5125,173.2133,173.3723,27921.0
2021-11-15 11:00:00,185.41,185.64,185.38,185.57,22679.0,173.3442,173.5593,173.3162,173.4938,22679.0
2021-11-15 11:10:00,185.57,185.7,185.51,185.62,23041.0,173.4938,173.6154,173.4377,173.5406,23041.0
2021-11-15 11:20:00,185.63,185.66,185.27,185.36,11406.0,173.5499,173.578,173.2133,173.2975,11406.0
2021-11-15 11:30:00,185.38,185.45,185.24,185.26,10185.0,173.3162,173.3816,173.1853,173.204,10185.0
2021-11-15 11:40:00,185.21,185.21,184.31,184.61,11158.0,173.1573,173.1573,172.3158,172.5963,11158.0
2021-11-15 11:50:00,184.62,184.78,183.74,184.75,29654.0,172.6056,172.7552,171.7829,172.7272,29654.0
2021-11-15 12:00:00,184.7,184.88,184.63,184.85,26620.0,172.6804,172.8487,172.615,172.8207,26620.0
2021-11-15 12:10:00,184.89,185.0,184.6,184.64,11344.0,172.8581,172.9609,172.587,172.6243,11344.0
2021-11-15 12:20:00,184.69,184.69,184.17,184.46,8952.0,172.6711,172.6711,172.1849,172.4561,8952.0
2021-11-15 12:30:00,184.48,184.98,184.47,184.93,13412.0,172.4748,172.9422,172.4654,172.8955,13412.0
2021-11-15 12:40:00,184.93,185.19,184.88,184.94,11594.0,172.8955,173.1386,172.8487,172.9048,11594.0
2021-11-15 12:50:00,184.94,185.08,184.89,185.02,7784.0,172.9048,173.0357,172.8581,172.9796,7784.0
2021-11-15 13:00:00,184.99,185.24,184.91,185.12,5553.0,172.9516,173.1853,172.8768,173.0731,5553.0
2021-11-15 13:10:00,185.17,185.18,184.83,184.96,7493.0,173.1199,173.1292,172.802,172.9235,7493.0
2021-11-15 13:20:00,184.95,185.12,184.89,185.04,6072.0,172.9142,173.0731,172.8581,172.9983,6072.0
2021-11-15 13:30:00,185.01,185.04,184.86,185.0,9894.0,172.9703,172.9983,172.83,172.9609,9894.0
2021-11-15 13:40:00,184.98,185.01,184.86,184.98,8982.0,172.9422,172.9703,172.83,172.9422,8982.0
2021-11-15 13:50:00,184.95,184.96,184.6,184.74,12709.0,172.9142,172.9235,172.587,172.7178,12709.0
2021-11-15 14:00:00,184.76,184.76,184.43,184.5,11854.0,172.7365,172.7365,172.428,172.4935,11854.0
2021-11-15 14:10:00,184.53,184.69,184.52,184.63,10415.0,172.5215,172.6711,172.5122,172.615,10415.0
2021-11-15 14:20:00,184.6,184.88,184.59,184.74,12160.0,172.587,172.8487,172.5776,172.7178,12160.0
2021-11-15 14:30:00,184.73,184.92,184.7,184.9,10537.0,172.7085,172.8861,172.6804,172.8674,10537.0
2021-11-15 14:40:00,184.94,185.17,184.94,184.98,9257.0,172.9048,173.1199,172.9048,172.9422,9257.0
2021-11-15 14:50:00,184.97,185.06,184.92,184.98,13269.0,172.9329,173.017,172.8861,172.9422,13269.0
2021-11-15 15:00:00,184.95,185.14,184.83,184.94,10307.0,172.9142,173.0918,172.802,172.9048,10307.0
2021-11-15 15:10:00,184.97,185.13,184.89,185.04,12633.0,172.9329,173.0825,172.8581,172.9983,12633.0
2021-11-15 15:20:00,185.07,185.21,185.03,185.21,8650.0,173.0264,173.1573,172.989,173.1573,8650.0
2021-11-15 15:30:00,185.25,185.25,185.04,185.13,14845.0,173.1947,173.1947,172.9983,173.0825,14845.0
2021-11-15 15:40:00,185.11,185.11,184.67,184.79,18352.0,173.0638,173.0638,172.6524,172.7646,18352.0
2021-11-15 15:50:00,184.76,185.13,184.63,185.13,82460.0,172.7365,173.0825,172.615,173.0825,82460.0
2021-11-16 09:30:00,184.69,185.81,184.5,185.53,47718.0,172.6711,173.7182,172.4935,173.4564,47718.0
2021-11-16 09:40:00,185.58,186.41,185.09,185.23,38135.0,173.5032,174.2792,173.0451,173.176,38135.0
2021-11-16 09:50:00,185.24,185.91,185.21,185.84,20238.0,173.1853,173.8117,173.1573,173.7463,20238.0
2021-11-16 10:00:00,185.79,186.37,185.73,185.85,12740.0,173.6995,174.2418,173.6434,173.7556,12740.0
2021-11-16 10:10:00,185.84,186.32,185.84,185.89,16145.0,173.7463,174.195,173.7463,173.793,16145.0
2021-11-16 10:20:00,185.91,186.13,185.76,186.07,9358.0,173.8117,174.0174,173.6715,173.9613,9358.0
2021-11-16 10:30:00,185.88,186.47,185.87,186.13,9200.0,173.7837,174.3353,173.7743,174.0174,9200.0
2021-11-16 10:40:00,186.14,186.25,185.88,186.07,15043.0,174.0267,174.1296,173.7837,173.9613,15043.0
2021-11-16 10:50:00,186.12,186.55,186.12,186.46,23452.0,174.008,174.4101,174.008,174.3259,23452.0
2021-11-16 11:00:00,186.51,186.67,186.46,186.59,14312.0,174.3727,174.5222,174.3259,174.4474,14312.0
2021-11-16 11:10:00,186.58,187.05,186.56,186.85,20252.0,174.4381,174.8775,174.4194,174.6905,20252.0
2021-11-16 11:20:00,186.89,187.0,186.6,186.73,18842.0,174.7279,174.8308,174.4568,174.5783,18842.0
2021-11-16 11:30:00,186.68,187.03,186.54,186.85,11143.0,174.5316,174.8588,174.4007,174.6905,11143.0
2021-11-16 11:40:00,186.93,187.24,186.89,187.22,28179.0,174.7653,175.0551,174.7279,175.0365,28179.0
2021-11-16 11:50:00,187.24,187.42,187.22,187.34,16309.0,175.0551,175.2234,175.0365,175.1486,16309.0
2021-11-16 12:00:00,187.28,187.4,187.06,187.19,19811.0,175.0925,175.2047,174.8869,175.0084,19811.0
2021-11-16 12:10:00,187.19,187.31,187.02,187.22,60622.0,175.0084,175.1206,174.8495,175.0365,60622.0
2021-11-16 12:20:00,187.19,187.31,187.06,187.12,24088.0,175.0084,175.1206,174.8869,174.943,24088.0
2021-11-16 12:30:00,187.11,187.36,187.04,187.28,13185.0,174.9336,175.1673,174.8682,175.0925,13185.0
2021-11-16 12:40:00,187.23,187.71,187.23,187.65,15509.0,175.0458,175.4946,175.0458,175.4385,15509.0
2021-11-16 12:50:00,187.64,187.64,187.26,187.42,12615.0,175.4291,175.4291,175.0738,175.2234,12615.0
2021-11-16 13:00:00,187.43,187.76,187.42,187.71,9119.0,175.2328,175.5413,175.2234,175.4946,9119.0
2021-11-16 13:10:00,187.72,187.76,187.26,187.26,17074.0,175.5039,175.5413,175.0738,175.0738,17074.0
2021-11-16 13:20:00,187.28,187.39,187.24,187.26,5249.0,175.0925,175.1954,175.0551,175.0738,5249.0
2021-11-16 13:30:00,187.26,187.53,187.24,187.46,14693.0,175.0738,175.3263,175.0551,175.2608,14693.0
2021-11-16 13:40:00,187.44,187.76,187.44,187.75,8703.0,175.2421,175.5413,175.2421,175.532,8703.0
2021-11-16 13:50:00,187.72,187.73,187.51,187.73,27786.0,175.5039,175.5133,175.3076,175.5133,27786.0
2021-11-16 14:00:00,187.71,187.84,187.67,187.74,12128.0,175.4946,175.6161,175.4572,175.5226,12128.0
2021-11-16 14:10:00,187.76,187.76,187.37,187.44,17836.0,175.5413,175.5413,175.1767,175.2421,17836.0
2021-11-16 14:20:00,187.39,187.57,187.33,187.52,29463.0,175.1954,175.3637,175.1393,175.3169,29463.0
2021-11-16 14:30:00,187.53,187.6,187.43,187.52,20693.0,175.3263,175.3917,175.2328,175.3169,20693.0
2021-11-16 14:40:00,187.53,187.73,187.45,187.66,19240.0,175.3263,175.5133,175.2515,175.4478,19240.0
2021-11-16 14:50:00,187.67,187.8,187.61,187.7,14909.0,175.4572,175.5787,175.4011,175.4852,14909.0
2021-11-16 15:00:00,187.68,187.72,187.5,187.5,13047.0,175.4665,175.5039,175.2982,175.2982,13047.0
2021-11-16 15:10:00,187.47,187.56,187.34,187.51,19157.0,175.2702,175.3543,175.1486,175.3076,19157.0
2021-11-16 15:20:00,187.51,187.62,187.44,187.53,22492.0,175.3076,175.4104,175.2421,175.3263,22492.0
2021-11-16 15:30:00,187.5,187.72,187.5,187.56,36682.0,175.2982,175.5039,175.2982,175.3543,36682.0
2021-11-16 15:40:00,187.58,187.75,187.5,187.53,41287.0,175.373,175.532,175.2982,175.3263,41287.0
2021-11-16 15:50:00,187.54,187.85,187.42,187.67,95015.0,175.3356,175.6255,175.2234,175.4572,95015.0
2021-11-17 09:30:00,188.03,188.1,185.54,186.08,46481.0,175.7937,175.8592,173.4658,173.9706,46481.0
2021-11-17 09:40:00,186.17,187.22,186.17,186.94,21246.0,174.0548,175.0365,174.0548,174.7747,21246.0
2021-11-17 09:50:00,186.69,186.97,186.23,186.55,17705.0,174.5409,174.8027,174.1109,174.4101,17705.0
2021-11-17 10:00:00,186.65,186.88,186.61,186.79,16704.0,174.5035,174.7186,174.4661,174.6344,16704.0
2021-11-17 10:10:00,186.84,187.21,186.77,187.15,25760.0,174.6812,175.0271,174.6157,174.971,25760.0
2021-11-17 10:20:00,187.21,187.67,187.05,187.57,25475.0,175.0271,175.4572,174.8775,175.3637,25475.0
2021-11-17 10:30:00,187.57,187.69,187.27,187.69,12175.0,175.3637,175.4759,175.0832,175.4759,12175.0
2021-11-17 10:40:00,187.7,187.73,187.26,187.42,11872.0,175.4852,175.5133,175.0738,175.2234,11872.0
2021-11-17 10:50:00,187.42,187.77,187.22,187.77,15705.0,175.2234,175.5507,175.0365,175.5507,15705.0
2021-11-17 11:00:00,187.73,187.79,187.37,187.41,23776.0,175.5133,175.5694,175.1767,175.2141,23776.0
2021-11-17 11:10:00,187.37,187.62,187.3,187.62,27240.0,175.1767,175.4104,175.1112,175.4104,27240.0
2021-11-17 11:20:00,187.62,187.69,187.33,187.62,23854.0,175.4104,175.4759,175.1393,175.4104,23854.0
2021-11-17 11:30:00,187.58,187.72,187.56,187.64,21565.0,175.373,175.5039,175.3543,175.4291,21565.0
2021-11-17 11:40:00,187.62,187.62,187.2,187.33,20500.0,175.4104,175.4104,175.0178,175.1393,20500.0
2021-11-17 11:50:00,187.33,187.73,187.11,187.65,30576.0,175.1393,175.5133,174.9336,175.4385,30576.0
2021-11-17 12:00:00,187.66,187.68,187.22,187.38,14902.0,175.4478,175.4665,175.0365,175.186,14902.0
2021-11-17 12:10:00,187.37,187.37,186.81,186.95,37225.0,175.1767,175.1767,174.6531,174.784,37225.0
2021-11-17 12:20:00,186.96,187.08,186.64,186.64,19032.0,174.7934,174.9056,174.4942,174.4942,19032.0
2021-11-17 12:30:00,186.62,187.03,186.51,187.0,11970.0,174.4755,174.8588,174.3727,174.8308,11970.0
2021-11-17 12:40:00,187.0,187.07,186.85,186.9,12293.0,174.8308,174.8962,174.6905,174.7373,12293.0
2021-11-17 12:50:00,186.88,186.93,186.63,186.68,9674.0,174.7186,174.7653,174.4848,174.5316,9674.0
2021-11-17 13:00:00,186.71,187.29,186.65,187.07,15162.0,174.5596,175.1019,174.5035,174.8962,15162.0
2021-11-17 13:10:00,187.05,187.05,186.79,186.85,28366.0,174.8775,174.8775,174.6344,174.6905,28366.0
2021-11-17 13:20:00,186.83,187.13,186.74,187.07,36771.0,174.6718,174.9523,174.5877,174.8962,36771.0
2021-11-17 13:30:00,187.11,187.16,187.01,187.15,19547.0,174.9336,174.9804,174.8401,174.971,19547.0
2021-11-17 13:40:00,187.17,187.39,187.1,187.12,25029.0,174.9897,175.1954,174.9243,174.943,25029.0
2021-11-17 13:50:00,187.13,187.34,187.13,187.21,17878.0,174.9523,175.1486,174.9523,175.0271,17878.0
2021-11-17 14:00:00,187.24,187.3,187.0,187.01,13527.0,175.0551,175.1112,174.8308,174.8401,13527.0
2021-11-17 14:10:00,187.0,187.0,186.67,186.77,16220.0,174.8308,174.8308,174.5222,174.6157,16220.0
2021-11-17 14:20:00,186.77,186.89,186.7,186.85,15206.0,174.6157,174.7279,174.5503,174.6905,15206.0
2021-11-17 14:30:00,186.81,187.0,186.75,187.0,11763.0,174.6531,174.8308,174.597,174.8308,11763.0
2021-11-17 14:40:00,187.0,187.33,186.9,187.28,10781.0,174.8308,175.1393,174.7373,175.0925,10781.0
2021-11-17 14:50:00,187.28,187.37,187.24,187.37,20152.0,175.0925,175.1767,175.0551,175.1767,20152.0
2021-11-17 15:00:00,187.38,187.39,187.16,187.38,14852.0,175.186,175.1954,174.9804,175.186,14852.0
2021-11-17 15:10:00,187.37,187.67,187.31,187.51,24387.0,175.1767,175.4572,175.1206,175.3076,24387.0
2021-11-17 15:20:00,187.52,187.71,187.26,187.27,41657.0,175.3169,175.4946,175.0738,175.0832,41657.0
2021-11-17 15:30:00,187.28,187.55,187.22,187.46,38320.0,175.0925,175.345,175.0365,175.2608,38320.0
2021-11-17 15:40:00,187.45,187.54,187.24,187.45,58827.0,175.2515,175.3356,175.0551,175.2515,58827.0
2021-11-17 15:50:00,187.46,187.64,186.98,187.04,283302.0,175.2608,175.4291,174.8121,174.8682,283302.0
2021-11-18 09:30:00,188.09,188.1,187.0,187.71,60207.0,175.8498,175.8592,174.8308,175.4946,60207.0
2021-11-18 09:40:00,187.72,188.69,187.66,187.86,26516.0,175.5039,176.4108,175.4478,175.6348,26516.0
2021-11-18 09:50:00,187.84,187.93,187.23,187.26,30955.0,175.6161,175.7002,175.0458,175.0738,30955.0
2021-11-18 10:00:00,187.28,187.4,186.62,186.62,34605.0,175.0925,175.2047,174.4755,174.4755,34605.0
2021-11-18 10:10:00,186.68,186.68,186.29,186.3,11731.0,174.5316,174.5316,174.167,174.1763,11731.0
2021-11-18 10:20:00,186.33,186.64,186.18,186.25,19197.0,174.2044,174.4942,174.0641,174.1296,19197.0
2021-11-18 10:30:00,186.31,186.52,186.21,186.33,23553.0,174.1857,174.382,174.0922,174.2044,23553.0
2021-11-18 10:40:00,186.38,186.61,185.99,186.28,22303.0,174.2511,174.4661,173.8865,174.1576,22303.0
2021-11-18 10:50:00,186.25,186.53,186.08,186.53,16003.0,174.1296,174.3914,173.9706,174.3914,16003.0
2021-11-18 11:00:00,186.46,186.7,186.09,186.68,19947.0,174.3259,174.5503,173.98,174.5316,19947.0
2021-11-18 11:10:00,186.66,187.24,186.64,187.2,16585.0,174.5129,175.0551,174.4942,175.0178,16585.0
2021-11-18 11:20:00,187.18,187.45,187.18,187.37,8418.0,174.9991,175.2515,174.9991,175.1767,8418.0
2021-11-18 11:30:00,187.33,187.98,187.28,187.78,16905.0,175.1393,175.747,175.0925,175.56,16905.0
2021-11-18 11:40:00,187.77,188.09,187.71,187.96,10824.0,175.5507,175.8498,175.4946,175.7283,10824.0
2021-11-18 11:50:00,187.96,188.22,187.86,188.14,15560.0,175.7283,175.9714,175.6348,175.8966,15560.0
2021-11-18 12:00:00,188.16,188.16,187.8,187.8,18171.0,175.9153,175.9153,175.5787,175.5787,18171.0
2021-11-18 12:10:00,187.8,187.88,187.64,187.64,17480.0,175.5787,175.6535,175.4291,175.4291,17480.0
2021-11-18 12:20:00,187.68,188.06,187.61,187.98,13463.0,175.4665,175.8218,175.4011,175.747,13463.0
2021-11-18 12:30:00,187.95,188.26,187.88,187.91,20699.0,175.7189,176.0088,175.6535,175.6815,20699.0
2021-11-18 12:40:00,187.96,188.05,187.73,187.75,8374.0,175.7283,175.8124,175.5133,175.532,8374.0
2021-11-18 12:50:00,187.77,187.9,187.67,187.9,10911.0,175.5507,175.6722,175.4572,175.6722,10911.0
2021-11-18 13:00:00,187.91,188.24,187.8,188.17,9539.0,175.6815,175.9901,175.5787,175.9246,9539.0
2021-11-18 13:10:00,188.17,188.32,187.63,187.77,21756.0,175.9246,176.0649,175.4198,175.5507,21756.0
2021-11-18 13:20:00,187.76,187.78,187.5,187.73,11365.0,175.5413,175.56,175.2982,175.5133,11365.0
2021-11-18 13:30:00,187.69,187.7,187.3,187.31,22009.0,175.4759,175.4852,175.1112,175.1206,22009.0
2021-11-18 13:40:00,187.27,187.45,187.0,187.27,35436.0,175.0832,175.2515,174.8308,175.0832,35436.0
2021-11-18 13:50:00,187.28,187.35,186.59,186.98,43798.0,175.0925,175.158,174.4474,174.8121,43798.0
2021-11-18 14:00:00,186.91,187.21,186.66,187.19,22590.0,174.7466,175.0271,174.5129,175.0084,22590.0
2021-11-18 14:10:00,187.18,187.18,187.01,187.12,7874.0,174.9991,174.9991,174.8401,174.943,7874.0
2021-11-18 14:20:00,187.11,187.11,186.84,187.1,13442.0,174.9336,174.9336,174.6812,174.9243,13442.0
2021-11-18 14:30:00,187.09,187.34,186.91,187.34,10982.0,174.9149,175.1486,174.7466,175.1486,10982.0
2021-11-18 14:40:00,187.34,187.4,187.18,187.26,29463.0,175.1486,175.2047,174.9991,175.0738,29463.0
2021-11-18 14:50:00,187.28,187.42,187.21,187.35,27156.0,175.0925,175.2234,175.0271,175.158,27156.0
2021-11-18 15:00:00,187.36,187.85,187.28,187.76,40728.0,175.1673,175.6255,175.0925,175.5413,40728.0
2021-11-18 15:10:00,187.77,187.8,187.56,187.59,15412.0,175.5507,175.5787,175.3543,175.3824,15412.0
2021-11-18 15:20:00,187.58,187.78,187.57,187.73,12573.0,175.373,175.56,175.3637,175.5133,12573.0
2021-11-18 15:30:00,187.73,187.99,187.64,187.83,20339.0,175.5133,175.7563,175.4291,175.6068,20339.0
2021-11-18 15:40:00,187.81,188.32,187.8,188.24,36119.0,175.5881,176.0649,175.5787,175.9901,36119.0
2021-11-18 15:50:00,188.25,188.26,188.02,188.1,147477.0,175.9994,176.0088,175.7844,175.8592,147477.0
2021-11-19 09:30:00,188.09,189.88,187.72,189.57,260464.0,175.8498,177.5233,175.5039,177.2335,260464.0
2021-11-19 09:40:00,189.58,190.0,189.16,189.76,86558.0,177.2429,177.6355,176.8502,177.4112,86558.0
2021-11-19 09:50:00,189.76,189.93,189.16,189.55,44811.0,177.4112,177.5701,176.8502,177.2148,44811.0
2021-11-19 10:00:00,189.5,189.63,189.02,189.02,45253.0,177.1681,177.2896,176.7193,176.7193,45253.0
2021-11-19 10:10:00,189.01,189.46,188.7,189.44,48248.0,176.71,177.1307,176.4201,177.112,48248.0
2021-11-19 10:20:00,189.44,189.69,188.8,188.87,42357.0,177.112,177.3457,176.5136,176.5791,42357.0
2021-11-19 10:30:00,188.94,189.03,188.68,188.87,43809.0,176.6445,176.7287,176.4014,176.5791,43809.0
2021-11-19 10:40:00,188.9,189.13,188.42,188.58,29575.0,176.6071,176.8222,176.1584,176.3079,29575.0
2021-11-19 10:50:00,188.61,188.69,188.3,188.34,27269.0,176.336,176.4108,176.0462,176.0836,27269.0
2021-11-19 11:00:00,188.38,188.64,188.26,188.26,36159.0,176.121,176.364,176.0088,176.0088,36159.0
2021-11-19 11:10:00,188.24,188.52,188.05,188.39,28558.0,175.9901,176.2519,175.8124,176.1303,28558.0
2021-11-19 11:20:00,188.41,188.59,188.28,188.53,31955.0,176.149,176.3173,176.0275,176.2612,31955.0
2021-11-19 11:30:00,188.55,188.68,188.33,188.45,18506.0,176.2799,176.4014,176.0742,176.1864,18506.0
2021-11-19 11:40:00,188.5,188.59,188.42,188.43,12781.0,176.2332,176.3173,176.1584,176.1677,12781.0
2021-11-19 11:50:00,188.42,188.59,188.32,188.55,28067.0,176.1584,176.3173,176.0649,176.2799,28067.0
2021-11-19 12:00:00,188.49,188.73,188.49,188.6,14484.0,176.2238,176.4482,176.2238,176.3266,14484.0
2021-11-19 12:10:00,188.56,188.84,188.52,188.61,17236.0,176.2892,176.551,176.2519,176.336,17236.0
2021-11-19 12:20:00,188.66,188.7,188.52,188.66,11887.0,176.3827,176.4201,176.2519,176.3827,11887.0
2021-11-19 12:30:00,188.68,189.1,188.66,189.03,16537.0,176.4014,176.7941,176.3827,176.7287,16537.0
2021-11-19 12:40:00,188.96,188.97,188.68,188.78,10402.0,176.6632,176.6726,176.4014,176.4949,10402.0
2021-11-19 12:50:00,188.75,188.86,188.62,188.66,12843.0,176.4669,176.5697,176.3453,176.3827,12843.0
2021-11-19 13:00:00,188.64,188.64,188.48,188.52,14932.0,176.364,176.364,176.2145,176.2519,14932.0
2021-11-19 13:10:00,188.54,188.59,188.32,188.53,24648.0,176.2706,176.3173,176.0649,176.2612,24648.0
2021-11-19 13:20:00,188.52,188.52,188.13,188.2,12611.0,176.2519,176.2519,175.8872,175.9527,12611.0
2021-11-19 13:30:00,188.24,188.32,188.02,188.11,19279.0,175.9901,176.0649,175.7844,175.8685,19279.0
2021-11-19 13:40:00,188.09,188.19,187.8,187.99,21230.0,175.8498,175.9433,175.5787,175.7563,21230.0
2021-11-19 13:50:00,188.02,188.22,187.95,188.18,43313.0,175.7844,175.9714,175.7189,175.934,43313.0
2021-11-19 14:00:00,188.18,188.2,187.86,187.88,41713.0,175.934,175.9527,175.6348,175.6535,41713.0
2021-11-19 14:10:00,187.9,188.38,187.9,188.3,49036.0,175.6722,176.121,175.6722,176.0462,49036.0
2021-11-19 14:20:00,188.31,188.66,188.3,188.45,35238.0,176.0555,176.3827,176.0462,176.1864,35238.0
2021-11-19 14:30:00,188.46,188.58,188.26,188.35,25642.0,176.1958,176.3079,176.0088,176.0929,25642.0
2021-11-19 14:40:00,188.33,188.64,188.33,188.59,20539.0,176.0742,176.364,176.0742,176.3173,20539.0
2021-11-19 14:50:00,188.62,189.03,188.59,188.97,22474.0,176.3453,176.7287,176.3173,176.6726,22474.0
2021-11-19 15:00:00,188.98,189.1,188.81,188.84,25945.0,176.6819,176.7941,176.523,176.551,25945.0
2021-11-19 15:10:00,188.83,189.02,188.73,188.94,35957.0,176.5417,176.7193,176.4482,176.6445,35957.0
2021-11-19 15:20:00,188.97,189.32,188.84,189.19,35076.0,176.6726,176.9998,176.551,176.8783,35076.0
2021-11-19 15:30:00,189.21,189.22,188.86,189.03,44443.0,176.8969,176.9063,176.5697,176.7287,44443.0
2021-11-19 15:40:00,189.04,189.16,188.82,188.82,78236.0,176.738,176.8502,176.5323,176.5323,78236.0
2021-11-19 15:50:00,188.87,189.04,188.52,188.82,203487.0,176.5791,176.738,176.2519,176.5323,203487.0
2021-11-22 09:30:00,190.0,190.49,189.4,189.69,153941.0,177.6355,178.0937,177.0746,177.3457,153941.0
2021-11-22 09:40:00,189.72,190.87,189.26,190.82,116396.0,177.3738,178.4489,176.9437,178.4022,116396.0
2021-11-22 09:50:00,190.79,190.83,190.04,190.52,62717.0,178.3741,178.4115,177.6729,178.1217,62717.0
2021-11-22 10:00:00,190.56,191.26,190.55,191.05,56236.0,178.1591,178.8135,178.1497,178.6172,56236.0
2021-11-22 10:10:00,191.07,191.13,190.63,190.99,47547.0,178.6359,178.692,178.2245,178.5611,47547.0
2021-11-22 10:20:00,190.96,191.55,190.86,191.0,31721.0,178.5331,179.0847,178.4396,178.5705,31721.0
2021-11-22 10:30:00,190.98,191.44,190.92,191.31,30744.0,178.5518,178.9818,178.4957,178.8603,30744.0
2021-11-22 10:40:00,191.33,191.77,190.97,191.53,36727.0,178.879,179.2904,178.5424,179.066,36727.0
2021-11-22 10:50:00,191.51,191.87,191.24,191.83,45972.0,179.0473,179.3838,178.7948,179.3464,45972.0
2021-11-22 11:00:00,191.84,191.95,190.38,190.4,100549.0,179.3558,179.4586,177.9908,178.0095,100549.0
2021-11-22 11:10:00,190.43,190.87,189.84,189.88,46948.0,178.0376,178.4489,177.486,177.5233,46948.0
2021-11-22 11:20:00,189.89,190.05,189.47,189.86,51397.0,177.5327,177.6823,177.14,177.5046,51397.0
2021-11-22 11:30:00,189.81,189.97,189.52,189.64,36849.0,177.4579,177.6075,177.1868,177.299,36849.0
2021-11-22 11:40:00,189.62,189.62,188.26,188.75,41989.0,177.2803,177.2803,176.0088,176.4669,41989.0
2021-11-22 11:50:00,188.78,188.95,187.63,187.85,50772.0,176.4949,176.6539,175.4198,175.6255,50772.0
2021-11-22 12:00:00,187.85,188.11,186.95,187.07,59427.0,175.6255,175.8685,174.784,174.8962,59427.0
2021-11-22 12:10:00,187.11,187.42,186.87,187.01,32092.0,174.9336,175.2234,174.7092,174.8401,32092.0
2021-11-22 12:20:00,187.09,187.29,186.72,187.11,19328.0,174.9149,175.1019,174.569,174.9336,19328.0
2021-11-22 12:30:00,187.07,187.83,187.07,187.6,24472.0,174.8962,175.6068,174.8962,175.3917,24472.0
2021-11-22 12:40:00,187.65,187.75,187.43,187.53,14813.0,175.4385,175.532,175.2328,175.3263,14813.0
2021-11-22 12:50:00,187.57,187.57,187.17,187.38,17464.0,175.3637,175.3637,174.9897,175.186,17464.0
2021-11-22 13:00:00,187.42,187.42,186.8,186.85,19650.0,175.2234,175.2234,174.6438,174.6905,19650.0
2021-11-22 13:10:00,186.88,187.71,186.87,187.69,13753.0,174.7186,175.4946,174.7092,175.4759,13753.0
2021-11-22 13:20:00,187.69,187.69,187.35,187.4,14198.0,175.4759,175.4759,175.158,175.2047,14198.0
2021-11-22 13:30:00,187.43,187.75,187.42,187.69,58174.0,175.2328,175.532,175.2234,175.4759,58174.0
2021-11-22 13:40:00,187.67,187.76,187.5,187.54,22617.0,175.4572,175.5413,175.2982,175.3356,22617.0
2021-11-22 13:50:00,187.49,187.8,187.48,187.48,22574.0,175.2889,175.5787,175.2795,175.2795,22574.0
2021-11-22 14:00:00,187.49,188.05,187.48,187.75,23374.0,175.2889,175.8124,175.2795,175.532,23374.0
2021-11-22 14:10:00,187.74,187.89,187.63,187.71,18956.0,175.5226,175.6628,175.4198,175.4946,18956.0
2021-11-22 14:20:00,187.71,187.98,187.6,187.75,31156.0,175.4946,175.747,175.3917,175.532,31156.0
2021-11-22 14:30:00,187.75,188.07,187.64,187.77,31179.0,175.532,175.8311,175.4291,175.5507,31179.0
2021-11-22 14:40:00,187.77,188.01,187.65,187.94,30128.0,175.5507,175.775,175.4385,175.7096,30128.0
2021-11-22 14:50:00,188.0,188.4,187.91,188.0,92777.0,175.7657,176.1397,175.6815,175.7657,92777.0
2021-11-22 15:00:00,188.0,188.26,187.73,187.76,63252.0,175.7657,176.0088,175.5133,175.5413,63252.0
2021-11-22 15:10:00,187.76,188.01,187.64,187.9,38763.0,175.5413,175.775,175.4291,175.6722,38763.0
2021-11-22 15:20:00,187.95,188.04,187.56,187.59,29647.0,175.7189,175.8031,175.3543,175.3824,29647.0
2021-11-22 15:30:00,187.55,188.16,187.55,188.04,66407.0,175.345,175.9153,175.345,175.8031,66407.0
2021-11-22 15:40:00,187.99,188.09,187.35,187.4,92549.0,175.7563,175.8498,175.158,175.2047,92549.0
2021-11-22 15:50:00,187.37,187.41,185.36,185.85,515574.0,175.1767,175.2141,173.2975,173.7556,515574.0
2021-11-23 09:30:00,186.25,188.0,185.01,187.38,101578.0,174.1296,175.7657,172.9703,175.186,101578.0
2021-11-23 09:40:00,187.36,187.69,184.61,186.47,62523.0,175.1673,175.4759,172.5963,174.3353,62523.0
2021-11-23 09:50:00,186.5,187.48,185.93,186.88,62939.0,174.3633,175.2795,173.8304,174.7186,62939.0
2021-11-23 10:00:00,186.82,186.91,184.33,184.68,55751.0,174.6625,174.7466,172.3345,172.6617,55751.0
2021-11-23 10:10:00,184.73,185.27,184.44,184.73,64833.0,172.7085,173.2133,172.4374,172.7085,64833.0
2021-11-23 10:20:00,184.72,184.75,182.78,184.12,96450.0,172.6991,172.7272,170.8854,172.1382,96450.0
2021-11-23 10:30:00,184.01,184.71,183.57,184.54,78940.0,172.0353,172.6898,171.624,172.5309,78940.0
2021-11-23 10:40:00,184.65,184.69,183.97,184.22,50508.0,172.6337,172.6711,171.9979,172.2317,50508.0
2021-11-23 10:50:00,184.25,184.29,182.67,182.74,60347.0,172.2597,172.2971,170.7825,170.848,60347.0
2021-11-23 11:00:00,182.78,183.7,182.64,183.38,51691.0,170.8854,171.7455,170.7545,171.4463,51691.0
2021-11-23 11:10:00,183.36,184.53,183.31,183.97,29078.0,171.4276,172.5215,171.3809,171.9979,29078.0
2021-11-23 11:20:00,184.02,184.48,183.69,184.44,37899.0,172.0447,172.4748,171.7362,172.4374,37899.0
2021-11-23 11:30:00,184.37,184.69,183.84,184.16,44709.0,172.3719,172.6711,171.8764,172.1756,44709.0
2021-11-23 11:40:00,184.16,184.35,183.75,184.12,31462.0,172.1756,172.3532,171.7923,172.1382,31462.0
2021-11-23 11:50:00,184.15,184.17,182.65,182.8,34498.0,172.1662,172.1849,170.7638,170.9041,34498.0
2021-11-23 12:00:00,182.74,183.07,181.99,182.0,32873.0,170.848,171.1565,170.1468,170.1561,32873.0
2021-11-23 12:10:00,182.02,182.42,181.77,182.42,29538.0,170.1748,170.5488,169.9411,170.5488,29538.0
2021-11-23 12:20:00,182.38,182.69,181.79,181.83,33390.0,170.5114,170.8012,169.9598,169.9972,33390.0
2021-11-23 12:30:00,181.8,182.41,181.78,181.94,46473.0,169.9692,170.5395,169.9505,170.1001,46473.0
2021-11-23 12:40:00,181.97,182.5,181.75,182.36,56153.0,170.1281,170.6236,169.9224,170.4927,56153.0
2021-11-23 12:50:00,182.32,182.42,181.82,181.91,60841.0,170.4553,170.5488,169.9879,170.072,60841.0
2021-11-23 13:00:00,181.87,181.87,181.38,181.55,33875.0,170.0346,170.0346,169.5765,169.7354,33875.0
2021-11-23 13:10:00,181.52,181.73,180.79,180.81,31398.0,169.7074,169.9037,169.0249,169.0436,31398.0
2021-11-23 13:20:00,180.84,181.46,180.72,180.94,34611.0,169.0716,169.6513,168.9594,169.1651,34611.0
2021-11-23 13:30:00,180.92,181.03,180.23,180.88,53302.0,169.1464,169.2493,168.5013,169.109,53302.0
2021-11-23 13:40:00,180.87,181.55,180.33,181.4,48525.0,169.0997,169.7354,168.5948,169.5952,48525.0
2021-11-23 13:50:00,181.42,181.62,180.82,180.87,42951.0,169.6139,169.8009,169.0529,169.0997,42951.0
2021-11-23 14:00:00,180.86,181.19,180.58,180.73,34756.0,169.0903,169.3989,168.8286,168.9688,34756.0
2021-11-23 14:10:00,180.7,180.83,180.39,180.57,43824.0,168.9407,169.0623,168.6509,168.8192,43824.0
2021-11-23 14:20:00,180.55,181.68,180.55,181.61,24483.0,168.8005,169.857,168.8005,169.7915,24483.0
2021-11-23 14:30:00,181.57,182.21,181.38,181.91,47219.0,169.7541,170.3525,169.5765,170.072,47219.0
2021-11-23 14:40:00,181.86,181.96,181.42,181.93,40384.0,170.0253,170.1188,169.6139,170.0907,40384.0
2021-11-23 14:50:00,181.9,182.0,181.31,181.71,64586.0,170.0627,170.1561,169.5111,169.885,64586.0
2021-11-23 15:00:00,181.7,182.0,181.55,181.83,60137.0,169.8757,170.1561,169.7354,169.9972,60137.0
2021-11-23 15:10:00,181.81,182.04,181.36,181.38,113861.0,169.9785,170.1935,169.5578,169.5765,113861.0
2021-11-23 15:20:00,181.38,182.23,181.38,181.78,74355.0,169.5765,170.3712,169.5765,169.9505,74355.0
2021-11-23 15:30:00,181.73,182.34,181.57,181.94,84626.0,169.9037,170.474,169.7541,170.1001,84626.0
2021-11-23 15:40:00,181.93,182.19,181.74,181.98,130357.0,170.0907,170.3338,169.9131,170.1374,130357.0
2021-11-23 15:50:00,182.0,182.66,181.84,182.46,378801.0,170.1561,170.7732,170.0066,170.5862,378801.0
2021-11-24 09:30:00,181.43,181.99,180.66,181.27,122964.0,169.6232,170.1468,168.9034,169.4737,122964.0
2021-11-24 09:40:00,181.09,181.63,180.2,180.48,48953.0,169.3054,169.8102,168.4733,168.7351,48953.0
2021-11-24 09:50:00,180.37,180.75,179.67,179.93,56480.0,168.6322,168.9875,167.9778,168.2209,56480.0
2021-11-24 10:00:00,179.83,181.09,179.67,180.59,55469.0,168.1274,169.3054,167.9778,168.8379,55469.0
2021-11-24 10:10:00,180.45,180.64,179.92,180.24,31140.0,168.707,168.8847,168.2115,168.5107,31140.0
2021-11-24 10:20:00,180.18,181.18,179.96,181.03,45684.0,168.4546,169.3895,168.2489,169.2493,45684.0
2021-11-24 10:30:00,181.07,181.68,180.91,181.51,31733.0,169.2867,169.857,169.1371,169.698,31733.0
2021-11-24 10:40:00,181.49,181.51,180.54,180.88,27734.0,169.6793,169.698,168.7912,169.109,27734.0
2021-11-24 10:50:00,180.97,181.34,180.7,180.84,23507.0,169.1932,169.5391,168.9407,169.0716,23507.0
2021-11-24 11:00:00,180.84,181.32,180.56,181.2,25990.0,169.0716,169.5204,168.8099,169.4082,25990.0
2021-11-24 11:10:00,181.13,181.34,180.92,181.14,34838.0,169.3428,169.5391,169.1464,169.3521,34838.0
2021-11-24 11:20:00,181.24,181.57,181.15,181.19,26262.0,169.4456,169.7541,169.3615,169.3989,26262.0
2021-11-24 11:30:00,181.23,181.34,180.56,180.78,22391.0,169.4363,169.5391,168.8099,169.0155,22391.0
2021-11-24 11:40:00,180.74,181.28,180.68,181.2,16169.0,168.9781,169.483,168.922,169.4082,16169.0
2021-11-24 11:50:00,181.27,181.5,180.87,181.04,18831.0,169.4737,169.6887,169.0997,169.2586,18831.0
2021-11-24 12:00:00,180.98,180.98,180.25,180.48,34021.0,169.2025,169.2025,168.52,168.7351,34021.0
2021-11-24 12:10:00,180.5,180.72,180.18,180.4,28816.0,168.7538,168.9594,168.4546,168.6603,28816.0
2021-11-24 12:20:00,180.38,181.05,180.11,180.98,38246.0,168.6416,169.268,168.3891,169.2025,38246.0
2021-11-24 12:30:00,180.93,181.16,180.67,180.75,36587.0,169.1558,169.3708,168.9127,168.9875,36587.0
2021-11-24 12:40:00,180.72,180.98,180.6,180.87,24372.0,168.9594,169.2025,168.8473,169.0997,24372.0
2021-11-24 12:50:00,180.9,181.06,180.83,181.06,17815.0,169.1277,169.2773,169.0623,169.2773,17815.0
2021-11-24 13:00:00,181.09,181.19,180.79,180.97,24003.0,169.3054,169.3989,169.0249,169.1932,24003.0
2021-11-24 13:10:00,181.0,181.37,180.98,181.16,40815.0,169.2212,169.5671,169.2025,169.3708,40815.0
2021-11-24 13:20:00,181.17,181.84,181.16,181.62,48061.0,169.3802,170.0066,169.3708,169.8009,48061.0
2021-11-24 13:30:00,181.63,181.69,181.23,181.45,29311.0,169.8102,169.8663,169.4363,169.6419,29311.0
2021-11-24 13:40:00,181.47,181.58,181.09,181.31,21533.0,169.6606,169.7635,169.3054,169.5111,21533.0
2021-11-24 13:50:00,181.31,181.41,181.12,181.38,18504.0,169.5111,169.6045,169.3334,169.5765,18504.0
2021-11-24 14:00:00,181.36,181.59,180.9,181.12,32008.0,169.5578,169.7728,169.1277,169.3334,32008.0
2021-11-24 14:10:00,181.1,181.56,180.79,181.52,17863.0,169.3147,169.7448,169.0249,169.7074,17863.0
2021-11-24 14:20:00,181.53,181.54,180.8,180.86,28507.0,169.7167,169.7261,169.0342,169.0903,28507.0
2021-11-24 14:30:00,180.86,181.35,180.86,181.35,33493.0,169.0903,169.5484,169.0903,169.5484,33493.0
2021-11-24 14:40:00,181.29,181.86,181.23,181.63,16722.0,169.4924,170.0253,169.4363,169.8102,16722.0
2021-11-24 14:50:00,181.58,181.95,181.58,181.84,20645.0,169.7635,170.1094,169.7635,170.0066,20645.0
2021-11-24 15:00:00,181.79,182.07,181.68,182.07,25916.0,169.9598,170.2216,169.857,170.2216,25916.0
2021-11-24 15:10:00,182.06,182.51,181.99,182.34,35143.0,170.2122,170.633,170.1468,170.474,35143.0
2021-11-24 15:20:00,182.37,182.39,181.69,181.82,27232.0,170.5021,170.5208,169.8663,169.9879,27232.0
2021-11-24 15:30:00,181.8,182.02,181.64,181.87,34133.0,169.9692,170.1748,169.8196,170.0346,34133.0
2021-11-24 15:40:00,181.87,181.91,181.44,181.78,67435.0,170.0346,170.072,169.6326,169.9505,67435.0
2021-11-24 15:50:00,181.81,182.5,181.65,182.47,239114.0,169.9785,170.6236,169.8289,170.5956,239114.0
2021-11-26 09:30:00,178.73,180.35,178.73,180.28,122404.0,167.0989,168.6135,167.0989,168.5481,122404.0
2021-11-26 09:40:00,180.41,180.41,178.08,178.5,35063.0,168.6696,168.6696,166.4912,166.8839,35063.0
2021-11-26 09:50:00,178.51,180.04,178.18,179.77,42806.0,166.8933,168.3237,166.5847,168.0713,42806.0
2021-11-26 10:00:00,179.71,180.12,179.03,179.96,51218.0,168.0152,168.3985,167.3794,168.2489,51218.0
2021-11-26 10:10:00,179.89,179.89,179.08,179.79,43045.0,168.1835,168.1835,167.4262,168.09,43045.0
2021-11-26 10:20:00,179.88,180.1,179.03,179.03,15792.0,168.1741,168.3798,167.3794,167.3794,15792.0
2021-11-26 10:30:00,179.13,179.73,178.88,179.12,20717.0,167.4729,168.0339,167.2392,167.4636,20717.0
2021-11-26 10:40:00,179.18,179.28,178.41,178.6,22624.0,167.5197,167.6132,166.7998,166.9774,22624.0
2021-11-26 10:50:00,178.6,178.73,178.2,178.64,50865.0,166.9774,167.0989,166.6034,167.0148,50865.0
2021-11-26 11:00:00,178.57,178.59,178.08,178.27,25798.0,166.9494,166.9681,166.4912,166.6689,25798.0
2021-11-26 11:10:00,178.28,178.28,177.23,177.26,54038.0,166.6782,166.6782,165.6966,165.7246,54038.0
2021-11-26 11:20:00,177.25,177.46,176.94,177.39,30855.0,165.7153,165.9116,165.4254,165.8461,30855.0
2021-11-26 11:30:00,177.39,177.39,176.78,177.07,51930.0,165.8461,165.8461,165.2758,165.547,51930.0
2021-11-26 11:40:00,177.05,177.78,176.87,177.7,40968.0,165.5283,166.2108,165.36,166.136,40968.0
2021-11-26 11:50:00,177.71,177.8,177.2,177.68,44818.0,166.1453,166.2295,165.6685,166.1173,44818.0
2021-11-26 12:00:00,177.68,178.38,177.43,178.37,53034.0,166.1173,166.7717,165.8835,166.7624,53034.0
2021-11-26 12:10:00,178.33,178.71,177.7,177.71,44352.0,166.725,167.0802,166.136,166.1453,44352.0
2021-11-26 12:20:00,177.75,178.49,177.62,178.49,45412.0,166.1827,166.8746,166.0612,166.8746,45412.0
2021-11-26 12:30:00,178.44,179.38,178.44,179.2,47565.0,166.8278,167.7066,166.8278,167.5384,47565.0
2021-11-26 12:40:00,179.22,179.39,178.34,178.38,67958.0,167.5571,167.716,166.7343,166.7717,67958.0
2021-11-26 12:50:00,178.34,178.7,177.22,178.13,277146.0,166.7343,167.0709,165.6872,166.538,277146.0
2021-11-29 09:30:00,180.41,180.82,179.08,179.63,104358.0,168.6696,169.0529,167.4262,167.9404,104358.0
2021-11-29 09:40:00,179.58,180.5,178.71,179.31,52442.0,167.8936,168.7538,167.0802,167.6412,52442.0
2021-11-29 09:50:00,179.42,179.72,179.21,179.56,58291.0,167.744,168.0245,167.5477,167.8749,58291.0
2021-11-29 10:00:00,179.5,179.59,178.98,179.49,92699.0,167.8188,167.903,167.3327,167.8095,92699.0
2021-11-29 10:10:00,179.49,180.31,179.45,179.67,73248.0,167.8095,168.5761,167.7721,167.9778,73248.0
2021-11-29 10:20:00,179.69,179.69,178.79,179.02,49782.0,167.9965,167.9965,167.155,167.3701,49782.0
2021-11-29 10:30:00,179.05,179.15,178.45,178.75,44679.0,167.3981,167.4916,166.8372,167.1176,44679.0
2021-11-29 10:40:00,178.75,179.83,178.75,179.48,46336.0,167.1176,168.1274,167.1176,167.8001,46336.0
2021-11-29 10:50:00,179.43,179.8,179.26,179.5,37964.0,167.7534,168.0993,167.5945,167.8188,37964.0
2021-11-29 11:00:00,179.52,180.25,179.45,180.17,37306.0,167.8375,168.52,167.7721,168.4452,37306.0
2021-11-29 11:10:00,180.2,180.54,180.1,180.21,44743.0,168.4733,168.7912,168.3798,168.4826,44743.0
2021-11-29 11:20:00,180.23,180.45,179.94,179.99,21465.0,168.5013,168.707,168.2302,168.277,21465.0
2021-11-29 11:30:00,179.99,180.43,179.78,180.34,28807.0,168.277,168.6883,168.0806,168.6042,28807.0
2021-11-29 11:40:00,180.37,180.87,180.37,180.68,36793.0,168.6322,169.0997,168.6322,168.922,36793.0
2021-11-29 11:50:00,180.7,180.95,180.67,180.76,72257.0,168.9407,169.1745,168.9127,168.9968,72257.0
2021-11-29 12:00:00,180.83,180.85,180.6,180.6,90379.0,169.0623,169.081,168.8473,168.8473,90379.0
2021-11-29 12:10:00,180.63,181.15,180.61,181.07,24490.0,168.8753,169.3615,168.8566,169.2867,24490.0
2021-11-29 12:20:00,181.09,181.48,181.09,181.33,21404.0,169.3054,169.67,169.3054,169.5297,21404.0
2021-11-29 12:30:00,181.34,182.03,181.31,181.95,30475.0,169.5391,170.1842,169.5111,170.1094,30475.0
2021-11-29 12:40:00,181.96,182.12,181.71,181.71,28659.0,170.1188,170.2683,169.885,169.885,28659.0
2021-11-29 12:50:00,181.7,181.72,181.43,181.57,17744.0,169.8757,169.8944,169.6232,169.7541,17744.0
2021-11-29 13:00:00,181.57,181.83,181.57,181.8,17343.0,169.7541,169.9972,169.7541,169.9692,17343.0
2021-11-29 13:10:00,181.8,181.83,181.41,181.52,22315.0,169.9692,169.9972,169.6045,169.7074,22315.0
2021-11-29 13:20:00,181.53,181.53,181.29,181.38,18748.0,169.7167,169.7167,169.4924,169.5765,18748.0
2021-11-29 13:30:00,181.4,181.43,181.07,181.07,37612.0,169.5952,169.6232,169.2867,169.2867,37612.0
2021-11-29 13:40:00,181.12,181.42,181.12,181.36,72446.0,169.3334,169.6139,169.3334,169.5578,72446.0
2021-11-29 13:50:00,181.33,181.42,181.3,181.4,70379.0,169.5297,169.6139,169.5017,169.5952,70379.0
2021-11-29 14:00:00,181.4,182.48,181.33,182.48,58041.0,169.5952,170.6049,169.5297,170.6049,58041.0
2021-11-29 14:10:00,182.52,182.83,182.43,182.63,44639.0,170.6423,170.9321,170.5582,170.7452,44639.0
2021-11-29 14:20:00,182.62,182.66,182.33,182.54,47787.0,170.7358,170.7732,170.4647,170.661,47787.0
2021-11-29 14:30:00,182.54,182.7,182.46,182.66,30719.0,170.661,170.8106,170.5862,170.7732,30719.0
2021-11-29 14:40:00,182.71,182.73,182.43,182.48,37277.0,170.8199,170.8386,170.5582,170.6049,37277.0
2021-11-29 14:50:00,182.47,182.57,182.25,182.37,26130.0,170.5956,170.6891,170.3899,170.5021,26130.0
2021-11-29 15:00:00,182.35,182.5,182.17,182.5,33134.0,170.4834,170.6236,170.3151,170.6236,33134.0
2021-11-29 15:10:00,182.51,183.18,182.45,182.97,57517.0,170.633,171.2594,170.5769,171.063,57517.0
2021-11-29 15:20:00,182.97,182.98,182.54,182.78,41766.0,171.063,171.0724,170.661,170.8854,41766.0
2021-11-29 15:30:00,182.77,183.09,182.69,182.98,80990.0,170.876,171.1752,170.8012,171.0724,80990.0
2021-11-29 15:40:00,182.95,183.07,182.68,182.76,109942.0,171.0443,171.1565,170.7919,170.8667,109942.0
2021-11-29 15:50:00,182.76,183.69,182.76,183.2,312488.0,170.8667,171.7362,170.8667,171.2781,312488.0
2021-11-30 09:30:00,182.61,182.87,180.63,182.77,98465.0,170.7265,170.9695,168.8753,170.876,98465.0
2021-11-30 09:40:00,182.83,183.78,182.66,183.07,33633.0,170.9321,171.8203,170.7732,171.1565,33633.0
2021-11-30 09:50:00,183.13,184.26,182.69,183.94,42448.0,171.2126,172.2691,170.8012,171.9699,42448.0
2021-11-30 10:00:00,183.61,183.97,183.3,183.75,29250.0,171.6614,171.9979,171.3715,171.7923,29250.0
2021-11-30 10:10:00,183.76,183.8,182.66,182.76,26631.0,171.8016,171.839,170.7732,170.8667,26631.0
2021-11-30 10:20:00,182.64,182.81,181.96,182.73,16790.0,170.7545,170.9134,170.1188,170.8386,16790.0
2021-11-30 10:30:00,182.7,183.37,181.96,182.37,35887.0,170.8106,171.437,170.1188,170.5021,35887.0
2021-11-30 10:40:00,182.37,182.46,181.66,181.75,24827.0,170.5021,170.5862,169.8383,169.9224,24827.0
2021-11-30 10:50:00,181.77,182.01,180.59,180.59,182835.0,169.9411,170.1655,168.8379,168.8379,182835.0
2021-11-30 11:00:00,180.51,181.24,180.24,180.84,204466.0,168.7631,169.4456,168.5107,169.0716,204466.0
2021-11-30 11:10:00,180.91,181.66,180.71,181.09,34009.0,169.1371,169.8383,168.9501,169.3054,34009.0
2021-11-30 11:20:00,181.14,181.4,180.91,181.15,23867.0,169.3521,169.5952,169.1371,169.3615,23867.0
2021-11-30 11:30:00,181.12,181.28,180.7,181.05,33651.0,169.3334,169.483,168.9407,169.268,33651.0
2021-11-30 11:40:00,181.08,181.09,180.32,180.8,56341.0,169.296,169.3054,168.5855,169.0342,56341.0
2021-11-30 11:50:00,180.76,180.9,180.25,180.77,49664.0,168.9968,169.1277,168.52,169.0062,49664.0
2021-11-30 12:00:00,180.66,180.67,179.59,179.71,47281.0,168.9034,168.9127,167.903,168.0152,47281.0
2021-11-30 12:10:00,179.74,180.29,179.51,180.02,38117.0,168.0432,168.5574,167.8282,168.305,38117.0
2021-11-30 12:20:00,179.98,180.05,179.46,179.61,35511.0,168.2676,168.333,167.7814,167.9217,35511.0
2021-11-30 12:30:00,179.6,180.2,179.43,180.07,34944.0,167.9123,168.4733,167.7534,168.3517,34944.0
2021-11-30 12:40:00,180.1,180.1,179.56,179.65,22878.0,168.3798,168.3798,167.8749,167.9591,22878.0
2021-11-30 12:50:00,179.71,180.09,179.06,179.14,34588.0,168.0152,168.3704,167.4075,167.4823,34588.0
2021-11-30 13:00:00,179.17,179.46,178.91,179.28,23234.0,167.5103,167.7814,167.2672,167.6132,23234.0
2021-11-30 13:10:00,179.27,179.71,179.17,179.71,38944.0,167.6038,168.0152,167.5103,168.0152,38944.0
2021-11-30 13:20:00,179.7,180.08,179.62,179.88,20787.0,168.0058,168.3611,167.931,168.1741,20787.0
2021-11-30 13:30:00,179.86,180.46,179.83,180.46,19227.0,168.1554,168.7164,168.1274,168.7164,19227.0
2021-11-30 13:40:00,180.45,180.6,180.1,180.6,21272.0,168.707,168.8473,168.3798,168.8473,21272.0
2021-11-30 13:50:00,180.6,181.0,180.52,180.89,21532.0,168.8473,169.2212,168.7725,169.1184,21532.0
2021-11-30 14:00:00,180.86,180.88,180.45,180.58,19171.0,169.0903,169.109,168.707,168.8286,19171.0
2021-11-30 14:10:00,180.56,180.86,180.39,180.75,20373.0,168.8099,169.0903,168.6509,168.9875,20373.0
2021-11-30 14:20:00,180.75,180.99,180.45,180.47,25749.0,168.9875,169.2119,168.707,168.7257,25749.0
2021-11-30 14:30:00,180.47,180.67,180.38,180.42,34433.0,168.7257,168.9127,168.6416,168.679,34433.0
2021-11-30 14:40:00,180.44,180.56,179.78,179.8,42710.0,168.6977,168.8099,168.0806,168.0993,42710.0
2021-11-30 14:50:00,179.82,180.0,179.57,179.97,42381.0,168.118,168.2863,167.8843,168.2583,42381.0
2021-11-30 15:00:00,179.97,180.37,179.92,180.11,25828.0,168.2583,168.6322,168.2115,168.3891,25828.0
2021-11-30 15:10:00,180.12,180.36,180.02,180.36,25579.0,168.3985,168.6229,168.305,168.6229,25579.0
2021-11-30 15:20:00,180.31,180.46,179.9,179.96,23001.0,168.5761,168.7164,168.1928,168.2489,23001.0
2021-11-30 15:30:00,179.99,180.57,179.98,180.4,32773.0,168.277,168.8192,168.2676,168.6603,32773.0
2021-11-30 15:40:00,180.37,180.95,180.37,180.49,58623.0,168.6322,169.1745,168.6322,168.7444,58623.0
2021-11-30 15:50:00,180.5,180.54,179.22,180.16,271043.0,168.7538,168.7912,167.5571,168.4359,271043.0
2021-12-01 09:30:00,182.28,184.39,182.28,184.12,112170.0,170.4179,172.3906,170.4179,172.1382,112170.0
2021-12-01 09:40:00,184.05,185.32,184.05,185.2,61145.0,172.0727,173.2601,172.0727,173.1479,61145.0
2021-12-01 09:50:00,185.12,186.29,185.11,186.0,78586.0,173.0731,174.167,173.0638,173.8958,78586.0
2021-12-01 10:00:00,186.1,187.21,186.1,187.13,98682.0,173.9893,175.0271,173.9893,174.9523,98682.0
2021-12-01 10:10:00,187.12,187.86,187.0,187.44,67337.0,174.943,175.6348,174.8308,175.2421,67337.0
2021-12-01 10:20:00,187.26,187.28,186.26,186.26,42692.0,175.0738,175.0925,174.1389,174.1389,42692.0
2021-12-01 10:30:00,186.25,186.41,185.28,185.28,118569.0,174.1296,174.2792,173.2227,173.2227,118569.0
2021-12-01 10:40:00,185.25,186.88,185.04,186.81,167614.0,173.1947,174.7186,172.9983,174.6531,167614.0
2021-12-01 10:50:00,186.89,187.39,186.58,187.24,67508.0,174.7279,175.1954,174.4381,175.0551,67508.0
2021-12-01 11:00:00,187.26,187.29,186.3,186.95,37802.0,175.0738,175.1019,174.1763,174.784,37802.0
2021-12-01 11:10:00,186.93,187.57,186.91,187.49,43352.0,174.7653,175.3637,174.7466,175.2889,43352.0
2021-12-01 11:20:00,187.48,187.6,187.26,187.33,46532.0,175.2795,175.3917,175.0738,175.1393,46532.0
2021-12-01 11:30:00,187.42,187.82,186.92,187.78,56398.0,175.2234,175.5974,174.756,175.56,56398.0
2021-12-01 11:40:00,187.83,187.92,187.27,187.6,41119.0,175.6068,175.6909,175.0832,175.3917,41119.0
2021-12-01 11:50:00,187.59,187.59,186.83,187.03,32309.0,175.3824,175.3824,174.6718,174.8588,32309.0
2021-12-01 12:00:00,187.02,187.38,186.86,187.06,39302.0,174.8495,175.186,174.6999,174.8869,39302.0
2021-12-01 12:10:00,187.05,187.79,186.98,187.77,134466.0,174.8775,175.5694,174.8121,175.5507,134466.0
2021-12-01 12:20:00,187.8,188.04,187.21,187.28,58055.0,175.5787,175.8031,175.0271,175.0925,58055.0
2021-12-01 12:30:00,187.41,187.89,187.31,187.86,24237.0,175.2141,175.6628,175.1206,175.6348,24237.0
2021-12-01 12:40:00,187.95,188.2,187.83,187.88,71847.0,175.7189,175.9527,175.6068,175.6535,71847.0
2021-12-01 12:50:00,187.86,187.86,186.71,186.82,44926.0,175.6348,175.6348,174.5596,174.6625,44926.0
2021-12-01 13:00:00,186.77,187.37,186.35,186.35,42265.0,174.6157,175.1767,174.2231,174.2231,42265.0
2021-12-01 13:10:00,186.35,186.35,185.66,185.82,43476.0,174.2231,174.2231,173.578,173.7276,43476.0
2021-12-01 13:20:00,185.96,186.35,185.84,185.94,37942.0,173.8584,174.2231,173.7463,173.8397,37942.0
2021-12-01 13:30:00,185.96,185.96,185.45,185.47,21096.0,173.8584,173.8584,173.3816,173.4003,21096.0
2021-12-01 13:40:00,185.47,185.47,184.33,184.39,25667.0,173.4003,173.4003,172.3345,172.3906,25667.0
2021-12-01 13:50:00,184.41,185.19,184.38,185.04,30017.0,172.4093,173.1386,172.3813,172.9983,30017.0
2021-12-01 14:00:00,185.03,185.08,184.24,184.33,21180.0,172.989,173.0357,172.2504,172.3345,21180.0
2021-12-01 14:10:00,184.32,184.36,183.56,183.68,29663.0,172.3252,172.3626,171.6146,171.7268,29663.0
2021-12-01 14:20:00,183.71,184.44,183.66,184.44,40980.0,171.7549,172.4374,171.7081,172.4374,40980.0
2021-12-01 14:30:00,184.36,185.16,184.35,185.07,79628.0,172.3626,173.1105,172.3532,173.0264,79628.0
2021-12-01 14:40:00,184.94,185.43,184.71,185.3,32662.0,172.9048,173.3629,172.6898,173.2414,32662.0
2021-12-01 14:50:00,185.32,185.4,184.17,184.21,48967.0,173.2601,173.3349,172.1849,172.2223,48967.0
2021-12-01 15:00:00,184.24,184.39,183.74,184.02,55324.0,172.2504,172.3906,171.7829,172.0447,55324.0
2021-12-01 15:10:00,184.0,184.39,183.73,183.85,39112.0,172.026,172.3906,171.7736,171.8858,39112.0
2021-12-01 15:20:00,183.91,183.92,182.96,183.11,54189.0,171.9419,171.9512,171.0537,171.1939,54189.0
2021-12-01 15:30:00,183.01,183.55,182.7,183.46,49767.0,171.1004,171.6053,170.8106,171.5211,49767.0
2021-12-01 15:40:00,183.44,183.85,182.98,183.05,52285.0,171.5024,171.8858,171.0724,171.1378,52285.0
2021-12-01 15:50:00,182.95,183.01,180.65,180.74,462459.0,171.0443,171.1004,168.894,168.9781,462459.0
2021-12-02 09:30:00,180.21,181.23,179.75,180.51,137124.0,169.1262,170.0835,168.6945,169.4078,137124.0
2021-12-02 09:40:00,180.7,181.35,179.68,180.6,41201.0,169.5861,170.1961,168.6288,169.4922,41201.0
2021-12-02 09:50:00,180.61,181.95,180.42,181.42,33246.0,169.5016,170.7592,169.3233,170.2618,33246.0
2021-12-02 10:00:00,181.27,182.04,180.78,180.78,47110.0,170.121,170.8437,169.6612,169.6612,47110.0
2021-12-02 10:10:00,180.91,181.02,180.02,180.07,25061.0,169.7832,169.8864,168.9479,168.9948,25061.0
2021-12-02 10:20:00,179.93,180.63,179.64,180.44,36166.0,168.8635,169.5204,168.5913,169.3421,36166.0
2021-12-02 10:30:00,180.43,180.54,178.0,178.33,31858.0,169.3327,169.4359,167.0522,167.3619,31858.0
2021-12-02 10:40:00,178.28,179.26,178.15,178.95,60570.0,167.3149,168.2347,167.1929,167.9437,60570.0
2021-12-02 10:50:00,179.03,179.4,178.39,179.07,41979.0,168.0188,168.3661,167.4182,168.0563,41979.0
2021-12-02 11:00:00,179.05,180.0,178.78,179.97,37879.0,168.0376,168.9291,167.7842,168.901,37879.0
2021-12-02 11:10:00,179.93,180.65,179.92,180.23,23141.0,168.8635,169.5392,168.8541,169.145,23141.0
2021-12-02 11:20:00,180.27,180.67,180.11,180.33,15723.0,169.1825,169.5579,169.0324,169.2389,15723.0
2021-12-02 11:30:00,180.31,180.61,179.79,180.2,30873.0,169.2201,169.5016,168.7321,169.1168,30873.0
2021-12-02 11:40:00,180.22,180.77,179.82,180.57,16781.0,169.1356,169.6518,168.7602,169.4641,16781.0
2021-12-02 11:50:00,180.58,180.93,180.0,180.77,16379.0,169.4735,169.8019,168.9291,169.6518,16379.0
2021-12-02 12:00:00,180.8,181.0,180.5,180.97,13271.0,169.6799,169.8676,169.3984,169.8395,13271.0
2021-12-02 12:10:00,180.98,181.28,180.96,181.09,17293.0,169.8489,170.1304,169.8301,169.9521,17293.0
2021-12-02 12:20:00,181.09,181.91,181.09,181.87,23376.0,169.9521,170.7217,169.9521,170.6841,23376.0
2021-12-02 12:30:00,181.9,181.94,181.4,181.75,14895.0,170.7123,170.7498,170.243,170.5715,14895.0
2021-12-02 12:40:00,181.73,181.91,181.48,181.87,13348.0,170.5527,170.7217,170.3181,170.6841,13348.0
2021-12-02 12:50:00,181.89,181.89,180.93,180.99,20002.0,170.7029,170.7029,169.8019,169.8583,20002.0
2021-12-02 13:00:00,181.03,181.5,180.65,180.96,14649.0,169.8958,170.3369,169.5392,169.8301,14649.0
2021-12-02 13:10:00,180.95,181.44,180.76,180.94,20191.0,169.8207,170.2806,169.6424,169.8113,20191.0
2021-12-02 13:20:00,180.94,181.03,180.26,180.3,20481.0,169.8113,169.8958,169.1732,169.2107,20481.0
2021-12-02 13:30:00,180.38,181.0,180.11,180.9,21726.0,169.2858,169.8676,169.0324,169.7738,21726.0
2021-12-02 13:40:00,180.88,180.89,180.17,180.32,19103.0,169.755,169.7644,169.0887,169.2295,19103.0
2021-12-02 13:50:00,180.28,180.99,180.12,180.96,20140.0,169.1919,169.8583,169.0418,169.8301,20140.0
2021-12-02 14:00:00,180.95,181.09,180.62,180.78,21225.0,169.8207,169.9521,169.511,169.6612,21225.0
2021-12-02 14:10:00,180.83,181.04,180.58,180.97,15775.0,169.7081,169.9052,169.4735,169.8395,15775.0
2021-12-02 14:20:00,180.94,181.18,180.78,181.17,15243.0,169.8113,170.0366,169.6612,170.0272,15243.0
2021-12-02 14:30:00,181.11,181.53,181.06,181.46,18282.0,169.9709,170.365,169.924,170.2994,18282.0
2021-12-02 14:40:00,181.49,181.61,181.16,181.26,22745.0,170.3275,170.4401,170.0178,170.1117,22745.0
2021-12-02 14:50:00,181.3,181.46,180.98,181.24,21528.0,170.1492,170.2994,169.8489,170.0929,21528.0
2021-12-02 15:00:00,181.36,181.78,181.31,181.7,21495.0,170.2055,170.5997,170.1586,170.5246,21495.0
2021-12-02 15:10:00,181.68,181.71,181.11,181.44,18441.0,170.5058,170.534,169.9709,170.2806,18441.0
2021-12-02 15:20:00,181.43,181.77,181.32,181.53,22463.0,170.2712,170.5903,170.168,170.365,22463.0
2021-12-02 15:30:00,181.58,182.18,181.58,182.18,30904.0,170.412,170.9751,170.412,170.9751,30904.0
2021-12-02 15:40:00,182.16,182.53,181.81,181.97,87913.0,170.9563,171.3035,170.6278,170.778,87913.0
2021-12-02 15:50:00,181.97,181.97,180.17,180.65,377205.0,170.778,170.778,169.0887,169.5392,377205.0
2021-12-03 09:30:00,182.97,183.95,182.03,182.38,46590.0,171.7165,172.6362,170.8343,171.1628,46590.0
2021-12-03 09:40:00,182.48,182.89,181.88,181.92,45670.0,171.2566,171.6414,170.6935,170.7311,45670.0
2021-12-03 09:50:00,181.93,182.1,181.09,181.52,45315.0,170.7404,170.9,169.9521,170.3557,45315.0
2021-12-03 10:00:00,181.44,181.76,180.32,180.35,43299.0,170.2806,170.5809,169.2295,169.2576,43299.0
2021-12-03 10:10:00,180.28,181.1,180.04,180.62,34321.0,169.1919,169.9615,168.9667,169.511,34321.0
2021-12-03 10:20:00,180.64,181.07,180.26,180.83,19102.0,169.5298,169.9333,169.1732,169.7081,19102.0
2021-12-03 10:30:00,180.77,180.81,179.88,180.25,16506.0,169.6518,169.6893,168.8165,169.1638,16506.0
2021-12-03 10:40:00,180.31,180.45,179.7,179.97,25146.0,169.2201,169.3515,168.6476,168.901,25146.0
2021-12-03 10:50:00,179.99,180.55,179.83,180.27,17658.0,168.9198,169.4453,168.7696,169.1825,17658.0
2021-12-03 11:00:00,180.2,180.62,179.49,179.8,22868.0,169.1168,169.511,168.4505,168.7414,22868.0
2021-12-03 11:10:00,179.83,180.53,179.72,179.86,29124.0,168.7696,169.4266,168.6664,168.7978,29124.0
2021-12-03 11:20:00,179.81,180.82,179.77,180.75,16310.0,168.7508,169.6987,168.7133,169.633,16310.0
2021-12-03 11:30:00,180.64,180.74,180.3,180.42,25119.0,169.5298,169.6236,169.2107,169.3233,25119.0
2021-12-03 11:40:00,180.4,180.48,179.82,179.87,35750.0,169.3045,169.3796,168.7602,168.8071,35750.0
2021-12-03 11:50:00,179.88,180.18,179.43,179.45,20795.0,168.8165,169.0981,168.3942,168.413,20795.0
2021-12-03 12:00:00,179.48,179.57,178.78,179.04,21901.0,168.4411,168.5256,167.7842,168.0282,21901.0
2021-12-03 12:10:00,179.03,179.45,178.76,179.34,17786.0,168.0188,168.413,167.7654,168.3097,17786.0
2021-12-03 12:20:00,179.4,179.77,179.2,179.69,14592.0,168.3661,168.7133,168.1784,168.6382,14592.0
2021-12-03 12:30:00,179.6,180.04,179.19,179.82,15096.0,168.5537,168.9667,168.169,168.7602,15096.0
2021-12-03 12:40:00,179.88,180.16,179.55,179.76,13233.0,168.8165,169.0793,168.5068,168.7039,13233.0
2021-12-03 12:50:00,179.67,179.9,179.16,179.4,10444.0,168.6194,168.8353,168.1408,168.3661,10444.0
2021-12-03 13:00:00,179.27,179.88,179.14,179.81,13357.0,168.244,168.8165,168.122,168.7508,13357.0
2021-12-03 13:10:00,179.81,180.18,179.57,180.06,9078.0,168.7508,169.0981,168.5256,168.9855,9078.0
2021-12-03 13:20:00,180.12,180.2,179.7,179.8,12194.0,169.0418,169.1168,168.6476,168.7414,12194.0
2021-12-03 13:30:00,179.69,179.74,179.22,179.44,12248.0,168.6382,168.6851,168.1971,168.4036,12248.0
2021-12-03 13:40:00,179.51,179.71,178.95,179.14,18142.0,168.4693,168.657,167.9437,168.122,18142.0
2021-12-03 13:50:00,179.15,179.38,179.01,179.21,17943.0,168.1314,168.3473,168.0,168.1877,17943.0
2021-12-03 14:00:00,179.25,179.47,179.08,179.18,12025.0,168.2253,168.4317,168.0657,168.1596,12025.0
2021-12-03 14:10:00,179.27,179.47,178.94,178.94,10313.0,168.244,168.4317,167.9343,167.9343,10313.0
2021-12-03 14:20:00,178.99,179.65,178.71,179.51,18420.0,167.9813,168.6007,167.7185,168.4693,18420.0
2021-12-03 14:30:00,179.51,179.61,178.96,179.02,16188.0,168.4693,168.5631,167.9531,168.0094,16188.0
2021-12-03 14:40:00,179.1,179.55,179.1,179.18,10748.0,168.0845,168.5068,168.0845,168.1596,10748.0
2021-12-03 14:50:00,179.16,179.47,178.97,179.24,17485.0,168.1408,168.4317,167.9625,168.2159,17485.0
2021-12-03 15:00:00,179.2,179.54,178.88,178.89,16517.0,168.1784,168.4974,167.878,167.8874,16517.0
2021-12-03 15:10:00,178.95,179.47,178.93,179.21,24381.0,167.9437,168.4317,167.925,168.1877,24381.0
2021-12-03 15:20:00,179.29,180.1,179.27,179.81,24777.0,168.2628,169.023,168.244,168.7508,24777.0
2021-12-03 15:30:00,179.85,180.2,179.56,179.64,23349.0,168.7884,169.1168,168.5162,168.5913,23349.0
2021-12-03 15:40:00,179.65,179.81,179.0,179.4,43972.0,168.6007,168.7508,167.9907,168.3661,43972.0
2021-12-03 15:50:00,179.42,181.01,179.36,180.89,334500.0,168.3848,169.877,168.3285,169.7644,334500.0
2021-12-06 09:30:00,182.32,182.67,178.04,178.66,133305.0,171.1065,171.4349,167.0897,167.6716,133305.0
2021-12-06 09:40:00,178.72,178.82,177.36,177.98,98440.0,167.7279,167.8217,166.4515,167.0334,98440.0
2021-12-06 09:50:00,177.97,178.53,176.67,177.43,193234.0,167.024,167.5496,165.804,166.5172,193234.0
2021-12-06 10:00:00,177.45,177.45,176.19,176.51,156096.0,166.536,166.536,165.3535,165.6538,156096.0
2021-12-06 10:10:00,176.47,178.43,176.35,178.29,94546.0,165.6163,167.4557,165.5036,167.3243,94546.0
2021-12-06 10:20:00,178.24,179.09,178.11,178.44,36712.0,167.2774,168.0751,167.1554,167.4651,36712.0
2021-12-06 10:30:00,178.59,178.93,178.26,178.67,36732.0,167.6059,167.925,167.2962,167.6809,36732.0
2021-12-06 10:40:00,178.66,178.88,177.33,177.57,35407.0,167.6716,167.878,166.4234,166.6486,35407.0
2021-12-06 10:50:00,177.55,178.28,177.0,178.21,67908.0,166.6298,167.3149,166.1137,167.2492,67908.0
2021-12-06 11:00:00,178.31,178.82,178.16,178.79,73399.0,167.3431,167.8217,167.2023,167.7936,73399.0
2021-12-06 11:10:00,178.76,178.93,178.25,178.59,68873.0,167.7654,167.925,167.2868,167.6059,68873.0
2021-12-06 11:20:00,178.57,178.75,177.93,178.48,22454.0,167.5871,167.756,166.9865,167.5026,22454.0
2021-12-06 11:30:00,178.44,179.11,178.38,178.9,31805.0,167.4651,168.0939,167.4088,167.8968,31805.0
2021-12-06 11:40:00,178.88,179.61,178.79,179.05,26073.0,167.878,168.5631,167.7936,168.0376,26073.0
2021-12-06 11:50:00,179.14,179.23,178.82,179.06,18588.0,168.122,168.2065,167.8217,168.047,18588.0
2021-12-06 12:00:00,179.08,179.24,178.72,178.92,18899.0,168.0657,168.2159,167.7279,167.9156,18899.0
2021-12-06 12:10:00,178.85,179.71,178.76,179.62,28176.0,167.8499,168.657,167.7654,168.5725,28176.0
2021-12-06 12:20:00,179.61,179.75,179.41,179.6,33750.0,168.5631,168.6945,168.3754,168.5537,33750.0
2021-12-06 12:30:00,179.63,180.02,179.59,179.8,42376.0,168.5819,168.9479,168.5444,168.7414,42376.0
2021-12-06 12:40:00,179.79,179.96,179.45,179.67,19623.0,168.7321,168.8916,168.413,168.6194,19623.0
2021-12-06 12:50:00,179.64,179.92,179.41,179.87,20182.0,168.5913,168.8541,168.3754,168.8071,20182.0
2021-12-06 13:00:00,179.92,179.99,179.61,179.81,18198.0,168.8541,168.9198,168.5631,168.7508,18198.0
2021-12-06 13:10:00,179.85,180.03,179.73,179.87,16931.0,168.7884,168.9573,168.6758,168.8071,16931.0
2021-12-06 13:20:00,179.84,180.51,179.61,180.33,24118.0,168.779,169.4078,168.5631,169.2389,24118.0
2021-12-06 13:30:00,180.34,180.67,180.26,180.63,28885.0,169.2482,169.5579,169.1732,169.5204,28885.0
2021-12-06 13:40:00,180.69,180.9,180.6,180.69,20361.0,169.5767,169.7738,169.4922,169.5767,20361.0
2021-12-06 13:50:00,180.69,180.92,180.65,180.8,31439.0,169.5767,169.7926,169.5392,169.6799,31439.0
2021-12-06 14:00:00,180.78,181.12,180.78,181.0,34051.0,169.6612,169.9803,169.6612,169.8676,34051.0
2021-12-06 14:10:00,181.04,181.4,180.99,181.28,39806.0,169.9052,170.243,169.8583,170.1304,39806.0
2021-12-06 14:20:00,181.22,181.45,181.1,181.3,24825.0,170.0741,170.29,169.9615,170.1492,24825.0
2021-12-06 14:30:00,181.29,181.52,181.09,181.13,45807.0,170.1398,170.3557,169.9521,169.9896,45807.0
2021-12-06 14:40:00,181.11,181.19,180.6,181.07,46935.0,169.9709,170.046,169.4922,169.9333,46935.0
2021-12-06 14:50:00,181.07,181.24,180.93,180.99,38905.0,169.9333,170.0929,169.8019,169.8583,38905.0
2021-12-06 15:00:00,180.99,181.29,180.86,181.22,30556.0,169.8583,170.1398,169.7363,170.0741,30556.0
2021-12-06 15:10:00,181.22,181.41,181.0,181.36,26453.0,170.0741,170.2524,169.8676,170.2055,26453.0
2021-12-06 15:20:00,181.35,181.48,181.0,181.12,38776.0,170.1961,170.3181,169.8676,169.9803,38776.0
2021-12-06 15:30:00,181.13,181.32,180.95,181.09,56183.0,169.9896,170.168,169.8207,169.9521,56183.0
2021-12-06 15:40:00,181.07,181.32,180.72,181.11,66363.0,169.9333,170.168,169.6049,169.9709,66363.0
2021-12-06 15:50:00,181.11,181.4,180.94,181.03,185088.0,169.9709,170.243,169.8113,169.8958,185088.0
2021-12-07 09:30:00,183.48,185.56,183.48,184.7,144906.0,172.1951,174.1472,172.1951,173.3401,144906.0
2021-12-07 09:40:00,184.7,186.17,184.09,185.98,84475.0,173.3401,174.7197,172.7676,174.5413,84475.0
2021-12-07 09:50:00,186.0,186.82,185.99,186.49,71942.0,174.5601,175.3297,174.5507,175.02,71942.0
2021-12-07 10:00:00,186.51,187.05,186.14,186.78,62235.0,175.0388,175.5455,174.6915,175.2921,62235.0
2021-12-07 10:10:00,186.73,187.02,185.88,185.9,64217.0,175.2452,175.5174,174.4475,174.4663,64217.0
2021-12-07 10:20:00,185.94,186.95,185.94,186.62,51311.0,174.5038,175.4517,174.5038,175.142,51311.0
2021-12-07 10:30:00,186.7,187.14,186.35,186.95,38102.0,175.2171,175.63,174.8886,175.4517,38102.0
2021-12-07 10:40:00,186.89,187.32,186.54,186.64,44457.0,175.3954,175.7989,175.0669,175.1608,44457.0
2021-12-07 10:50:00,186.66,186.76,186.17,186.7,46502.0,175.1795,175.2734,174.7197,175.2171,46502.0
2021-12-07 11:00:00,186.74,187.3,186.73,187.06,37650.0,175.2546,175.7802,175.2452,175.5549,37650.0
2021-12-07 11:10:00,187.03,187.03,186.6,186.92,41837.0,175.5268,175.5268,175.1232,175.4235,41837.0
2021-12-07 11:20:00,186.89,186.89,186.38,186.84,63272.0,175.3954,175.3954,174.9167,175.3485,63272.0
2021-12-07 11:30:00,186.83,187.05,186.67,186.84,75369.0,175.3391,175.5455,175.1889,175.3485,75369.0
2021-12-07 11:40:00,186.81,186.91,186.04,186.12,35818.0,175.3203,175.4142,174.5977,174.6727,35818.0
2021-12-07 11:50:00,186.17,186.49,185.98,186.3,41074.0,174.7197,175.02,174.5413,174.8417,41074.0
2021-12-07 12:00:00,186.29,186.83,186.29,186.71,40384.0,174.8323,175.3391,174.8323,175.2265,40384.0
2021-12-07 12:10:00,186.75,187.0,186.6,186.69,34626.0,175.264,175.4986,175.1232,175.2077,34626.0
2021-12-07 12:20:00,186.69,187.28,186.69,187.12,28413.0,175.2077,175.7614,175.2077,175.6112,28413.0
2021-12-07 12:30:00,187.18,187.5,187.16,187.46,34722.0,175.6675,175.9679,175.6488,175.9303,34722.0
2021-12-07 12:40:00,187.44,187.44,187.04,187.38,25856.0,175.9116,175.9116,175.5362,175.8552,25856.0
2021-12-07 12:50:00,187.4,187.6,187.36,187.6,19909.0,175.874,176.0617,175.8365,176.0617,19909.0
2021-12-07 13:00:00,187.51,187.54,186.98,187.06,14520.0,175.9772,176.0054,175.4798,175.5549,14520.0
2021-12-07 13:10:00,187.07,187.21,186.82,187.1,26084.0,175.5643,175.6957,175.3297,175.5925,26084.0
2021-12-07 13:20:00,187.11,187.37,187.04,187.2,17399.0,175.6018,175.8459,175.5362,175.6863,17399.0
2021-12-07 13:30:00,187.21,187.41,187.16,187.28,16818.0,175.6957,175.8834,175.6488,175.7614,16818.0
2021-12-07 13:40:00,187.3,187.66,187.3,187.62,16122.0,175.7802,176.118,175.7802,176.0805,16122.0
2021-12-07 13:50:00,187.57,187.69,187.35,187.55,27289.0,176.0336,176.1462,175.8271,176.0148,27289.0
2021-12-07 14:00:00,187.5,187.66,187.2,187.21,28036.0,175.9679,176.118,175.6863,175.6957,28036.0
2021-12-07 14:10:00,187.2,187.22,186.98,187.05,23761.0,175.6863,175.7051,175.4798,175.5455,23761.0
2021-12-07 14:20:00,187.05,187.05,186.87,186.89,20899.0,175.5455,175.5455,175.3766,175.3954,20899.0
2021-12-07 14:30:00,186.87,186.87,186.48,186.55,30756.0,175.3766,175.3766,175.0106,175.0763,30756.0
2021-12-07 14:40:00,186.56,186.8,186.56,186.75,39766.0,175.0857,175.3109,175.0857,175.264,39766.0
2021-12-07 14:50:00,186.75,186.93,186.47,186.67,24331.0,175.264,175.4329,175.0012,175.1889,24331.0
2021-12-07 15:00:00,186.66,186.72,186.43,186.55,32715.0,175.1795,175.2358,174.9637,175.0763,32715.0
2021-12-07 15:10:00,186.53,186.55,186.01,186.34,32643.0,175.0575,175.0763,174.5695,174.8792,32643.0
2021-12-07 15:20:00,186.3,186.34,185.98,185.98,40293.0,174.8417,174.8792,174.5413,174.5413,40293.0
2021-12-07 15:30:00,185.99,186.22,185.76,185.83,45378.0,174.5507,174.7666,174.3349,174.4006,45378.0
2021-12-07 15:40:00,185.91,186.1,185.78,185.9,58894.0,174.4757,174.654,174.3537,174.4663,58894.0
2021-12-07 15:50:00,185.86,186.71,185.54,186.67,319624.0,174.4287,175.2265,174.1284,175.1889,319624.0
2021-12-08 09:30:00,185.76,186.14,184.33,185.01,62690.0,174.3349,174.6915,172.9928,173.631,62690.0
2021-12-08 09:40:00,184.99,185.63,184.82,185.63,28762.0,173.6122,174.2129,173.4527,174.2129,28762.0
2021-12-08 09:50:00,185.56,185.97,184.89,184.98,32347.0,174.1472,174.532,173.5184,173.6029,32347.0
2021-12-08 10:00:00,184.86,185.7,184.83,185.25,38336.0,173.4902,174.2786,173.4621,173.8562,38336.0
2021-12-08 10:10:00,185.28,185.56,184.93,185.17,24822.0,173.8844,174.1472,173.5559,173.7812,24822.0
2021-12-08 10:20:00,185.19,185.84,185.18,185.24,40938.0,173.7999,174.41,173.7906,173.8469,40938.0
2021-12-08 10:30:00,185.34,185.4,184.74,184.82,20231.0,173.9407,173.997,173.3776,173.4527,20231.0
2021-12-08 10:40:00,184.82,185.26,184.5,185.25,16048.0,173.4527,173.8656,173.1524,173.8562,16048.0
2021-12-08 10:50:00,185.26,185.45,185.04,185.18,57508.0,173.8656,174.0439,173.6592,173.7906,57508.0
2021-12-08 11:00:00,185.17,185.19,184.49,184.76,43516.0,173.7812,173.7999,173.143,173.3964,43516.0
2021-12-08 11:10:00,184.74,185.48,184.74,185.4,29105.0,173.3776,174.0721,173.3776,173.997,29105.0
2021-12-08 11:20:00,185.37,185.42,185.1,185.42,18311.0,173.9689,174.0158,173.7155,174.0158,18311.0
2021-12-08 11:30:00,185.4,185.72,185.25,185.4,20341.0,173.997,174.2973,173.8562,173.997,20341.0
2021-12-08 11:40:00,185.38,185.81,185.2,185.81,17587.0,173.9783,174.3818,173.8093,174.3818,17587.0
2021-12-08 11:50:00,185.8,185.97,185.6,185.73,20364.0,174.3724,174.532,174.1847,174.3067,20364.0
2021-12-08 12:00:00,185.68,185.68,185.26,185.26,18004.0,174.2598,174.2598,173.8656,173.8656,18004.0
2021-12-08 12:10:00,185.24,185.63,185.18,185.56,15994.0,173.8469,174.2129,173.7906,174.1472,15994.0
2021-12-08 12:20:00,185.55,185.62,185.38,185.47,15240.0,174.1378,174.2035,173.9783,174.0627,15240.0
2021-12-08 12:30:00,185.49,185.55,185.34,185.44,22799.0,174.0815,174.1378,173.9407,174.0346,22799.0
2021-12-08 12:40:00,185.41,185.55,185.28,185.3,25548.0,174.0064,174.1378,173.8844,173.9032,25548.0
2021-12-08 12:50:00,185.28,185.46,185.15,185.18,15508.0,173.8844,174.0533,173.7624,173.7906,15508.0
2021-12-08 13:00:00,185.14,185.19,184.58,185.13,54100.0,173.753,173.7999,173.2275,173.7436,54100.0
2021-12-08 13:10:00,185.19,185.33,185.18,185.26,17006.0,173.7999,173.9313,173.7906,173.8656,17006.0
2021-12-08 13:20:00,185.28,185.56,185.11,185.51,18354.0,173.8844,174.1472,173.7249,174.1003,18354.0
2021-12-08 13:30:00,185.51,185.54,184.96,185.16,16391.0,174.1003,174.1284,173.5841,173.7718,16391.0
2021-12-08 13:40:00,185.15,185.17,184.91,185.17,21811.0,173.7624,173.7812,173.5372,173.7812,21811.0
2021-12-08 13:50:00,185.21,185.21,184.89,185.03,20918.0,173.8187,173.8187,173.5184,173.6498,20918.0
2021-12-08 14:00:00,185.05,185.05,184.66,184.75,18756.0,173.6685,173.6685,173.3025,173.387,18756.0
2021-12-08 14:10:00,184.75,184.79,184.38,184.61,21367.0,173.387,173.4245,173.0398,173.2556,21367.0
2021-12-08 14:20:00,184.62,184.73,184.36,184.4,36048.0,173.265,173.3682,173.021,173.0585,36048.0
2021-12-08 14:30:00,184.41,184.73,184.35,184.55,23986.0,173.0679,173.3682,173.0116,173.1993,23986.0
2021-12-08 14:40:00,184.53,184.85,184.41,184.8,18255.0,173.1805,173.4808,173.0679,173.4339,18255.0
2021-12-08 14:50:00,184.79,185.19,184.79,185.16,16760.0,173.4245,173.7999,173.4245,173.7718,16760.0
2021-12-08 15:00:00,185.15,185.18,184.89,185.08,17223.0,173.7624,173.7906,173.5184,173.6967,17223.0
2021-12-08 15:10:00,185.1,185.24,185.05,185.14,30047.0,173.7155,173.8469,173.6685,173.753,30047.0
2021-12-08 15:20:00,185.15,185.45,185.12,185.45,34226.0,173.7624,174.0439,173.7342,174.0439,34226.0
2021-12-08 15:30:00,185.47,185.67,185.29,185.56,53891.0,174.0627,174.2504,173.8938,174.1472,53891.0
2021-12-08 15:40:00,185.57,185.81,185.46,185.8,51958.0,174.1566,174.3818,174.0533,174.3724,51958.0
2021-12-08 15:50:00,185.82,186.52,185.78,186.27,228457.0,174.3912,175.0481,174.3537,174.8135,228457.0
2021-12-09 09:30:00,184.93,186.99,184.64,186.45,50208.0,173.5559,175.4892,173.2838,174.9824,50208.0
2021-12-09 09:40:00,186.7,187.66,186.61,186.78,45807.0,175.2171,176.118,175.1326,175.2921,45807.0
2021-12-09 09:50:00,186.9,187.05,186.16,186.84,46258.0,175.4048,175.5455,174.7103,175.3485,46258.0
2021-12-09 10:00:00,186.77,186.9,186.34,186.45,20388.0,175.2828,175.4048,174.8792,174.9824,20388.0
2021-12-09 10:10:00,186.45,186.69,186.31,186.32,21966.0,174.9824,175.2077,174.8511,174.8604,21966.0
2021-12-09 10:20:00,186.34,186.53,185.8,185.8,38432.0,174.8792,175.0575,174.3724,174.3724,38432.0
2021-12-09 10:30:00,185.81,185.92,184.99,185.23,68302.0,174.3818,174.485,173.6122,173.8375,68302.0
2021-12-09 10:40:00,185.24,185.44,184.9,185.25,64643.0,173.8469,174.0346,173.5278,173.8562,64643.0
2021-12-09 10:50:00,185.25,185.49,185.0,185.49,17550.0,173.8562,174.0815,173.6216,174.0815,17550.0
2021-12-09 11:00:00,185.51,185.96,185.42,185.89,69473.0,174.1003,174.5226,174.0158,174.4569,69473.0
2021-12-09 11:10:00,185.92,186.11,185.35,185.65,26303.0,174.485,174.6634,173.9501,174.2316,26303.0
2021-12-09 11:20:00,185.73,185.86,185.46,185.51,23690.0,174.3067,174.4287,174.0533,174.1003,23690.0
2021-12-09 11:30:00,185.56,185.71,185.44,185.62,24081.0,174.1472,174.288,174.0346,174.2035,24081.0
2021-12-09 11:40:00,185.64,185.71,185.47,185.56,18577.0,174.2223,174.288,174.0627,174.1472,18577.0
2021-12-09 11:50:00,185.54,186.02,185.47,185.83,24830.0,174.1284,174.5789,174.0627,174.4006,24830.0
2021-12-09 12:00:00,185.83,185.84,185.14,185.49,29443.0,174.4006,174.41,173.753,174.0815,29443.0
2021-12-09 12:10:00,185.48,185.8,185.48,185.63,16219.0,174.0721,174.3724,174.0721,174.2129,16219.0
2021-12-09 12:20:00,185.61,185.88,185.59,185.61,13496.0,174.1941,174.4475,174.1753,174.1941,13496.0
2021-12-09 12:30:00,185.63,185.91,185.54,185.82,12408.0,174.2129,174.4757,174.1284,174.3912,12408.0
2021-12-09 12:40:00,185.78,186.17,185.78,186.04,11609.0,174.3537,174.7197,174.3537,174.5977,11609.0
2021-12-09 12:50:00,186.08,186.12,185.92,186.03,6542.0,174.6352,174.6727,174.485,174.5883,6542.0
2021-12-09 13:00:00,185.99,186.18,185.85,185.85,12567.0,174.5507,174.729,174.4193,174.4193,12567.0
2021-12-09 13:10:00,185.89,186.19,185.82,186.05,10125.0,174.4569,174.7384,174.3912,174.607,10125.0
2021-12-09 13:20:00,186.0,186.01,185.71,185.73,10559.0,174.5601,174.5695,174.288,174.3067,10559.0
2021-12-09 13:30:00,185.65,185.86,185.63,185.86,13084.0,174.2316,174.4287,174.2129,174.4287,13084.0
2021-12-09 13:40:00,185.85,185.85,184.82,184.89,32893.0,174.4193,174.4193,173.4527,173.5184,32893.0
2021-12-09 13:50:00,184.83,185.4,184.76,185.32,22277.0,173.4621,173.997,173.3964,173.9219,22277.0
2021-12-09 14:00:00,185.31,185.55,185.23,185.26,17245.0,173.9126,174.1378,173.8375,173.8656,17245.0
2021-12-09 14:10:00,185.31,185.45,184.96,185.32,22023.0,173.9126,174.0439,173.5841,173.9219,22023.0
2021-12-09 14:20:00,185.32,185.43,184.78,184.9,26184.0,173.9219,174.0252,173.4152,173.5278,26184.0
2021-12-09 14:30:00,184.88,184.91,184.6,184.6,45466.0,173.509,173.5372,173.2462,173.2462,45466.0
2021-12-09 14:40:00,184.6,184.9,184.49,184.72,30274.0,173.2462,173.5278,173.143,173.3588,30274.0
2021-12-09 14:50:00,184.73,184.77,184.29,184.37,30097.0,173.3682,173.4058,172.9553,173.0304,30097.0
2021-12-09 15:00:00,184.36,184.8,184.22,184.27,33708.0,173.021,173.4339,172.8896,172.9365,33708.0
2021-12-09 15:10:00,184.26,184.39,184.0,184.12,30495.0,172.9271,173.0491,172.6831,172.7957,30495.0
2021-12-09 15:20:00,184.11,184.14,183.69,184.0,45651.0,172.7864,172.8145,172.3922,172.6831,45651.0
2021-12-09 15:30:00,184.0,184.27,183.66,183.76,83039.0,172.6831,172.9365,172.364,172.4579,83039.0
2021-12-09 15:40:00,183.76,184.48,183.72,184.48,89372.0,172.4579,173.1336,172.4204,173.1336,89372.0
2021-12-09 15:50:00,184.18,184.43,183.48,183.64,285918.0,172.8521,173.0867,172.1951,172.3453,285918.0
2021-12-10 09:30:00,186.41,186.5,182.86,184.31,136396.0,174.9449,175.0294,171.6132,172.9741,136396.0
2021-12-10 09:40:00,184.4,184.61,182.35,182.8,49794.0,173.0585,173.2556,171.1346,171.5569,49794.0
2021-12-10 09:50:00,182.84,183.08,182.29,182.67,29820.0,171.5945,171.8197,171.0783,171.4349,29820.0
2021-12-10 10:00:00,182.72,183.88,182.7,183.5,40848.0,171.4819,172.5705,171.4631,172.2139,40848.0
2021-12-10 10:10:00,183.55,183.82,182.75,183.77,49029.0,172.2608,172.5142,171.51,172.4673,49029.0
2021-12-10 10:20:00,183.87,183.94,183.45,183.71,30048.0,172.5611,172.6268,172.167,172.411,30048.0
2021-12-10 10:30:00,183.73,184.0,182.62,182.87,22167.0,172.4297,172.6831,171.388,171.6226,22167.0
2021-12-10 10:40:00,182.81,182.96,181.57,181.57,54670.0,171.5663,171.7071,170.4026,170.4026,54670.0
2021-12-10 10:50:00,181.56,182.11,181.56,182.09,24835.0,170.3932,170.9094,170.3932,170.8906,24835.0
2021-12-10 11:00:00,182.09,182.14,181.32,181.44,13375.0,170.8906,170.9375,170.168,170.2806,13375.0
2021-12-10 11:10:00,181.49,181.9,181.13,181.9,53953.0,170.3275,170.7123,169.9896,170.7123,53953.0
2021-12-10 11:20:00,181.68,182.58,181.54,182.58,25429.0,170.5058,171.3505,170.3744,171.3505,25429.0
2021-12-10 11:30:00,182.54,182.57,182.01,182.33,13689.0,171.3129,171.3411,170.8155,171.1158,13689.0
2021-12-10 11:40:00,182.31,182.8,182.27,182.58,19142.0,171.0971,171.5569,171.0595,171.3505,19142.0
2021-12-10 11:50:00,182.55,182.65,182.27,182.39,10348.0,171.3223,171.4162,171.0595,171.1722,10348.0
2021-12-10 12:00:00,182.4,182.93,182.28,182.81,16684.0,171.1815,171.6789,171.0689,171.5663,16684.0
2021-12-10 12:10:00,182.78,183.15,182.78,183.02,9344.0,171.5382,171.8854,171.5382,171.7634,9344.0
2021-12-10 12:20:00,183.11,183.22,182.85,182.85,5637.0,171.8479,171.9511,171.6039,171.6039,5637.0
2021-12-10 12:30:00,182.83,182.9,182.52,182.52,18873.0,171.5851,171.6508,171.2942,171.2942,18873.0
2021-12-10 12:40:00,182.61,183.06,182.55,182.98,7035.0,171.3786,171.8009,171.3223,171.7259,7035.0
2021-12-10 12:50:00,182.99,183.13,182.97,183.01,8834.0,171.7352,171.8666,171.7165,171.754,8834.0
2021-12-10 13:00:00,183.05,183.21,182.87,183.08,15259.0,171.7916,171.9417,171.6226,171.8197,15259.0
2021-12-10 13:10:00,183.05,183.09,182.83,182.98,12004.0,171.7916,171.8291,171.5851,171.7259,12004.0
2021-12-10 13:20:00,182.9,183.09,182.74,183.0,8453.0,171.6508,171.8291,171.5006,171.7446,8453.0
2021-12-10 13:30:00,182.98,182.98,182.52,182.74,15448.0,171.7259,171.7259,171.2942,171.5006,15448.0
2021-12-10 13:40:00,182.73,182.78,182.48,182.57,12467.0,171.4912,171.5382,171.2566,171.3411,12467.0
2021-12-10 13:50:00,182.57,182.79,182.57,182.74,32077.0,171.3411,171.5475,171.3411,171.5006,32077.0
2021-12-10 14:00:00,182.69,182.85,182.44,182.47,18814.0,171.4537,171.6039,171.2191,171.2472,18814.0
2021-12-10 14:10:00,182.5,182.72,182.46,182.69,19208.0,171.2754,171.4819,171.2378,171.4537,19208.0
2021-12-10 14:20:00,182.72,182.75,182.33,182.58,30174.0,171.4819,171.51,171.1158,171.3505,30174.0
2021-12-10 14:30:00,182.65,182.84,182.34,182.58,22887.0,171.4162,171.5945,171.1252,171.3505,22887.0
2021-12-10 14:40:00,182.58,182.64,182.5,182.58,12826.0,171.3505,171.4068,171.2754,171.3505,12826.0
2021-12-10 14:50:00,182.56,182.6,182.34,182.41,17301.0,171.3317,171.3692,171.1252,171.1909,17301.0
2021-12-10 15:00:00,182.38,182.59,182.17,182.54,21598.0,171.1628,171.3599,170.9657,171.3129,21598.0
2021-12-10 15:10:00,182.53,182.63,182.42,182.51,31745.0,171.3035,171.3974,171.2003,171.2848,31745.0
2021-12-10 15:20:00,182.5,182.69,182.41,182.57,25541.0,171.2754,171.4537,171.1909,171.3411,25541.0
2021-12-10 15:30:00,182.58,182.97,182.48,182.77,33847.0,171.3505,171.7165,171.2566,171.5288,33847.0
2021-12-10 15:40:00,182.77,182.96,182.76,182.81,35955.0,171.5288,171.7071,171.5194,171.5663,35955.0
2021-12-10 15:50:00,182.81,183.59,182.77,183.46,202406.0,171.5663,172.2983,171.5288,172.1763,202406.0
2021-12-13 09:30:00,183.58,184.66,183.21,183.69,45102.0,172.289,173.3025,171.9417,172.3922,45102.0
2021-12-13 09:40:00,183.7,184.11,182.59,182.9,28217.0,172.4016,172.7864,171.3599,171.6508,28217.0
2021-12-13 09:50:00,182.89,182.89,182.01,182.27,19251.0,171.6414,171.6414,170.8155,171.0595,19251.0
2021-12-13 10:00:00,182.27,182.27,181.16,181.27,39409.0,171.0595,171.0595,170.0178,170.121,39409.0
2021-12-13 10:10:00,181.24,181.63,180.91,181.02,18696.0,170.0929,170.4589,169.7832,169.8864,18696.0
2021-12-13 10:20:00,180.97,181.07,180.39,180.92,16956.0,169.8395,169.9333,169.2952,169.7926,16956.0
2021-12-13 10:30:00,180.98,181.43,180.68,180.83,26150.0,169.8489,170.2712,169.5673,169.7081,26150.0
2021-12-13 10:40:00,180.83,181.28,180.76,180.87,17356.0,169.7081,170.1304,169.6424,169.7456,17356.0
2021-12-13 10:50:00,180.97,181.21,180.22,180.65,19451.0,169.8395,170.0647,169.1356,169.5392,19451.0
2021-12-13 11:00:00,180.61,180.74,180.2,180.27,78155.0,169.5016,169.6236,169.1168,169.1825,78155.0
2021-12-13 11:10:00,180.25,180.36,179.71,179.71,39095.0,169.1638,169.267,168.657,168.657,39095.0
2021-12-13 11:20:00,179.7,179.84,179.35,179.45,24559.0,168.6476,168.779,168.3191,168.413,24559.0
2021-12-13 11:30:00,179.45,179.64,178.92,179.0,49013.0,168.413,168.5913,167.9156,167.9907,49013.0
2021-12-13 11:40:00,179.0,179.25,178.78,178.91,32268.0,167.9907,168.2253,167.7842,167.9062,32268.0
2021-12-13 11:50:00,178.9,179.29,178.86,179.2,68801.0,167.8968,168.2628,167.8593,168.1784,68801.0
2021-12-13 12:00:00,179.23,179.55,179.1,179.55,25927.0,168.2065,168.5068,168.0845,168.5068,25927.0
2021-12-13 12:10:00,179.57,179.9,179.49,179.74,39577.0,168.5256,168.8353,168.4505,168.6851,39577.0
2021-12-13 12:20:00,179.73,179.95,179.72,179.83,38989.0,168.6758,168.8822,168.6664,168.7696,38989.0
2021-12-13 12:30:00,179.81,180.33,179.7,180.25,30506.0,168.7508,169.2389,168.6476,169.1638,30506.0
2021-12-13 12:40:00,180.24,180.24,179.92,180.06,19934.0,169.1544,169.1544,168.8541,168.9855,19934.0
2021-12-13 12:50:00,180.13,180.23,179.85,179.97,19897.0,169.0512,169.145,168.7884,168.901,19897.0
2021-12-13 13:00:00,180.0,180.0,179.6,179.87,23624.0,168.9291,168.9291,168.5537,168.8071,23624.0
2021-12-13 13:10:00,179.91,179.94,179.54,179.68,34809.0,168.8447,168.8728,168.4974,168.6288,34809.0
2021-12-13 13:20:00,179.62,179.78,179.46,179.47,30589.0,168.5725,168.7227,168.4224,168.4317,30589.0
2021-12-13 13:30:00,179.49,179.51,179.06,179.25,23523.0,168.4505,168.4693,168.047,168.2253,23523.0
2021-12-13 13:40:00,179.28,179.73,179.28,179.4,17226.0,168.2534,168.6758,168.2534,168.3661,17226.0
2021-12-13 13:50:00,179.42,179.45,179.17,179.23,34501.0,168.3848,168.413,168.1502,168.2065,34501.0
2021-12-13 14:00:00,179.25,179.33,179.02,179.24,26093.0,168.2253,168.3004,168.0094,168.2159,26093.0
2021-12-13 14:10:00,179.25,179.34,178.8,178.94,18758.0,168.2253,168.3097,167.803,167.9343,18758.0
2021-12-13 14:20:00,178.96,179.26,178.8,179.08,24890.0,167.9531,168.2347,167.803,168.0657,24890.0
2021-12-13 14:30:00,179.19,179.36,179.0,179.23,33101.0,168.169,168.3285,167.9907,168.2065,33101.0
2021-12-13 14:40:00,179.25,179.32,179.0,179.25,34247.0,168.2253,168.291,167.9907,168.2253,34247.0
2021-12-13 14:50:00,179.25,179.35,178.96,179.33,22837.0,168.2253,168.3191,167.9531,168.3004,22837.0
2021-12-13 15:00:00,179.36,179.46,179.18,179.21,32939.0,168.3285,168.4224,168.1596,168.1877,32939.0
2021-12-13 15:10:00,179.2,179.65,179.2,179.41,42959.0,168.1784,168.6007,168.1784,168.3754,42959.0
2021-12-13 15:20:00,179.46,179.67,179.13,179.57,31382.0,168.4224,168.6194,168.1127,168.5256,31382.0
2021-12-13 15:30:00,179.51,179.96,179.49,179.74,37770.0,168.4693,168.8916,168.4505,168.6851,37770.0
2021-12-13 15:40:00,179.74,179.93,179.63,179.75,78422.0,168.6851,168.8635,168.5819,168.6945,78422.0
2021-12-13 15:50:00,179.62,179.63,178.22,178.5,262614.0,168.5725,168.5819,167.2586,167.5214,262614.0
2021-12-14 09:30:00,176.95,177.69,176.16,176.56,116822.0,166.0667,166.7612,165.3253,165.7007,116822.0
2021-12-14 09:40:00,176.63,178.08,176.56,177.67,84897.0,165.7664,167.1272,165.7007,166.7425,84897.0
2021-12-14 09:50:00,177.8,177.83,177.19,177.47,74451.0,166.8645,166.8926,166.292,166.5548,74451.0
2021-12-14 10:00:00,177.4,177.93,177.2,177.51,125871.0,166.4891,166.9865,166.3014,166.5923,125871.0
2021-12-14 10:10:00,177.47,177.59,177.04,177.16,47272.0,166.5548,166.6674,166.1512,166.2638,47272.0
2021-12-14 10:20:00,177.15,178.24,177.05,177.71,60723.0,166.2544,167.2774,166.1606,166.78,60723.0
2021-12-14 10:30:00,177.69,177.73,176.46,176.46,41910.0,166.7612,166.7988,165.6069,165.6069,41910.0
2021-12-14 10:40:00,176.5,176.6,175.76,175.81,50553.0,165.6444,165.7383,164.9499,164.9969,50553.0
2021-12-14 10:50:00,175.84,175.85,174.65,174.71,120224.0,165.025,165.0344,163.9082,163.9645,120224.0
2021-12-14 11:00:00,174.69,175.13,174.5,174.75,59163.0,163.9457,164.3587,163.7674,164.002,59163.0
2021-12-14 11:10:00,174.81,175.03,174.4,174.46,63181.0,164.0584,164.2648,163.6736,163.7299,63181.0
2021-12-14 11:20:00,174.45,174.69,174.05,174.55,52459.0,163.7205,163.9457,163.3451,163.8143,52459.0
2021-12-14 11:30:00,174.61,174.76,174.23,174.25,49029.0,163.8707,164.0114,163.514,163.5328,49029.0
2021-12-14 11:40:00,174.18,174.52,174.01,174.14,47205.0,163.4671,163.7862,163.3076,163.4296,47205.0
2021-12-14 11:50:00,174.17,174.34,173.95,174.19,44127.0,163.4577,163.6173,163.2513,163.4765,44127.0
2021-12-14 12:00:00,174.14,174.36,173.84,174.23,25428.0,163.4296,163.636,163.148,163.514,25428.0
2021-12-14 12:10:00,174.21,174.25,173.59,173.97,40611.0,163.4953,163.5328,162.9134,163.27,40611.0
2021-12-14 12:20:00,174.0,174.73,173.93,174.69,35922.0,163.2982,163.9833,163.2325,163.9457,35922.0
2021-12-14 12:30:00,174.7,174.74,174.27,174.5,25567.0,163.9551,163.9927,163.5516,163.7674,25567.0
2021-12-14 12:40:00,174.53,174.53,174.16,174.3,25463.0,163.7956,163.7956,163.4483,163.5797,25463.0
2021-12-14 12:50:00,174.38,174.51,174.24,174.33,29647.0,163.6548,163.7768,163.5234,163.6079,29647.0
2021-12-14 13:00:00,174.31,174.55,174.0,174.51,26180.0,163.5891,163.8143,163.2982,163.7768,26180.0
2021-12-14 13:10:00,174.51,174.65,174.2,174.29,29700.0,163.7768,163.9082,163.4859,163.5703,29700.0
2021-12-14 13:20:00,174.26,174.53,174.24,174.51,25939.0,163.5422,163.7956,163.5234,163.7768,25939.0
2021-12-14 13:30:00,174.51,174.9,174.27,174.88,24023.0,163.7768,164.1428,163.5516,164.1241,24023.0
2021-12-14 13:40:00,174.9,174.9,174.49,174.63,14838.0,164.1428,164.1428,163.758,163.8894,14838.0
2021-12-14 13:50:00,174.71,175.08,174.65,175.0,41573.0,163.9645,164.3118,163.9082,164.2367,41573.0
2021-12-14 14:00:00,174.97,175.37,174.64,175.33,37141.0,164.2085,164.5839,163.8988,164.5464,37141.0
2021-12-14 14:10:00,175.4,175.47,174.81,174.98,30437.0,164.6121,164.6778,164.0584,164.2179,30437.0
2021-12-14 14:20:00,175.1,175.32,174.88,174.97,40198.0,164.3305,164.537,164.1241,164.2085,40198.0
2021-12-14 14:30:00,175.01,175.56,174.99,175.46,27390.0,164.2461,164.7622,164.2273,164.6684,27390.0
2021-12-14 14:40:00,175.48,175.86,175.38,175.52,28888.0,164.6871,165.0438,164.5933,164.7247,28888.0
2021-12-14 14:50:00,175.55,175.86,175.42,175.69,19822.0,164.7528,165.0438,164.6308,164.8842,19822.0
2021-12-14 15:00:00,175.69,176.07,175.69,175.97,47365.0,164.8842,165.2409,164.8842,165.147,47365.0
2021-12-14 15:10:00,175.93,176.07,175.64,176.06,34241.0,165.1095,165.2409,164.8373,165.2315,34241.0
2021-12-14 15:20:00,176.02,176.39,175.95,176.39,31310.0,165.1939,165.5412,165.1282,165.5412,31310.0
2021-12-14 15:30:00,176.35,176.92,176.35,176.58,31772.0,165.5036,166.0386,165.5036,165.7195,31772.0
2021-12-14 15:40:00,176.55,176.73,176.19,176.28,51422.0,165.6913,165.8603,165.3535,165.4379,51422.0
2021-12-14 15:50:00,176.24,176.48,175.87,176.28,183657.0,165.4004,165.6256,165.0532,165.4379,183657.0
2021-12-15 09:30:00,177.72,177.93,174.85,175.36,75143.0,166.7894,166.9865,164.0959,164.5745,75143.0
2021-12-15 09:40:00,175.26,175.37,174.29,174.47,19114.0,164.4807,164.5839,163.5703,163.7393,19114.0
2021-12-15 09:50:00,174.39,175.11,174.29,175.03,18499.0,163.6642,164.3399,163.5703,164.2648,18499.0
2021-12-15 10:00:00,175.07,175.61,174.84,175.05,39187.0,164.3024,164.8092,164.0865,164.2836,39187.0
2021-12-15 10:10:00,175.06,175.42,174.7,175.05,27695.0,164.293,164.6308,163.9551,164.2836,27695.0
2021-12-15 10:20:00,175.05,175.51,175.05,175.33,24340.0,164.2836,164.7153,164.2836,164.5464,24340.0
2021-12-15 10:30:00,175.33,176.22,175.28,176.22,29859.0,164.5464,165.3816,164.4995,165.3816,29859.0
2021-12-15 10:40:00,176.18,176.5,175.89,175.9,29310.0,165.3441,165.6444,165.0719,165.0813,29310.0
2021-12-15 10:50:00,175.91,175.98,175.51,175.74,24822.0,165.0907,165.1564,164.7153,164.9312,24822.0
2021-12-15 11:00:00,175.74,176.25,175.68,175.79,22296.0,164.9312,165.4098,164.8748,164.9781,22296.0
2021-12-15 11:10:00,175.72,175.77,175.25,175.25,18362.0,164.9124,164.9593,164.4713,164.4713,18362.0
2021-12-15 11:20:00,175.32,175.47,175.1,175.1,12967.0,164.537,164.6778,164.3305,164.3305,12967.0
2021-12-15 11:30:00,175.15,175.15,174.78,174.94,20228.0,164.3774,164.3774,164.0302,164.1804,20228.0
2021-12-15 11:40:00,174.88,175.08,174.72,175.0,28718.0,164.1241,164.3118,163.9739,164.2367,28718.0
2021-12-15 11:50:00,175.01,175.18,174.73,174.89,15191.0,164.2461,164.4056,163.9833,164.1334,15191.0
2021-12-15 12:00:00,174.85,175.18,174.61,174.75,16318.0,164.0959,164.4056,163.8707,164.002,16318.0
2021-12-15 12:10:00,174.78,174.88,174.24,174.24,17471.0,164.0302,164.1241,163.5234,163.5234,17471.0
2021-12-15 12:20:00,174.27,174.82,174.16,174.82,16222.0,163.5516,164.0677,163.4483,164.0677,16222.0
2021-12-15 12:30:00,174.66,174.83,174.42,174.42,15276.0,163.9176,164.0771,163.6923,163.6923,15276.0
2021-12-15 12:40:00,174.36,174.42,174.21,174.32,21670.0,163.636,163.6923,163.4953,163.5985,21670.0
2021-12-15 12:50:00,174.34,174.68,174.33,174.64,15074.0,163.6173,163.9364,163.6079,163.8988,15074.0
2021-12-15 13:00:00,174.57,175.04,174.57,175.02,11321.0,163.8331,164.2742,163.8331,164.2554,11321.0
2021-12-15 13:10:00,175.02,175.04,174.8,174.92,12234.0,164.2554,164.2742,164.049,164.1616,12234.0
2021-12-15 13:20:00,174.88,174.91,174.71,174.73,10638.0,164.1241,164.1522,163.9645,163.9833,10638.0
2021-12-15 13:30:00,174.68,175.03,174.67,174.87,17395.0,163.9364,164.2648,163.927,164.1147,17395.0
2021-12-15 13:40:00,174.78,174.92,174.55,174.6,24525.0,164.0302,164.1616,163.8143,163.8613,24525.0
2021-12-15 13:50:00,174.56,174.91,174.49,174.81,33579.0,163.8237,164.1522,163.758,164.0584,33579.0
2021-12-15 14:00:00,174.82,175.94,174.14,175.56,81621.0,164.0677,165.1189,163.4296,164.7622,81621.0
2021-12-15 14:10:00,175.59,175.96,175.43,175.73,155009.0,164.7904,165.1376,164.6402,164.9218,155009.0
2021-12-15 14:20:00,175.69,175.74,174.23,174.46,49657.0,164.8842,164.9312,163.514,163.7299,49657.0
2021-12-15 14:30:00,174.44,175.2,174.26,175.17,79387.0,163.7111,164.4244,163.5422,164.3962,79387.0
2021-12-15 14:40:00,175.14,175.55,174.85,175.15,44626.0,164.3681,164.7528,164.0959,164.3774,44626.0
2021-12-15 14:50:00,175.06,175.49,174.86,175.06,54207.0,164.293,164.6965,164.1053,164.293,54207.0
2021-12-15 15:00:00,175.15,176.44,174.99,176.43,52148.0,164.3774,165.5881,164.2273,165.5787,52148.0
2021-12-15 15:10:00,176.38,177.96,176.35,177.92,30221.0,165.5318,167.0146,165.5036,166.9771,30221.0
2021-12-15 15:20:00,177.96,178.49,177.74,178.13,70341.0,167.0146,167.512,166.8081,167.1742,70341.0
2021-12-15 15:30:00,178.14,178.89,177.87,178.89,106816.0,167.1835,167.8874,166.9302,167.8874,106816.0
2021-12-15 15:40:00,178.91,178.94,177.67,177.87,112359.0,167.9062,167.9343,166.7425,166.9302,112359.0
2021-12-15 15:50:00,177.95,179.68,177.91,179.43,375360.0,167.0052,168.6288,166.9677,168.3942,375360.0
2021-12-16 09:30:00,179.96,180.8,178.25,178.5,74673.0,168.8916,169.6799,167.2868,167.5214,74673.0
2021-12-16 09:40:00,178.5,178.9,177.53,178.88,45806.0,167.5214,167.8968,166.6111,167.878,45806.0
2021-12-16 09:50:00,179.05,179.1,177.91,178.4,64707.0,168.0376,168.0845,166.9677,167.4276,64707.0
2021-12-16 10:00:00,178.36,178.48,177.28,177.28,45447.0,167.39,167.5026,166.3764,166.3764,45447.0
2021-12-16 10:10:00,177.43,178.02,176.89,177.32,43990.0,166.5172,167.0709,166.0104,166.414,43990.0
2021-12-16 10:20:00,177.5,177.92,176.91,177.7,48607.0,166.5829,166.9771,166.0292,166.7706,48607.0
2021-12-16 10:30:00,177.66,178.04,176.98,177.03,68957.0,166.7331,167.0897,166.0949,166.1418,68957.0
2021-12-16 10:40:00,177.04,177.24,176.41,176.83,43396.0,166.1512,166.3389,165.5599,165.9541,43396.0
2021-12-16 10:50:00,176.77,176.85,176.22,176.45,25164.0,165.8978,165.9729,165.3816,165.5975,25164.0
2021-12-16 11:00:00,176.57,176.68,175.61,175.81,44325.0,165.7101,165.8133,164.8092,164.9969,44325.0
2021-12-16 11:10:00,175.71,175.76,175.29,175.64,37338.0,164.903,164.9499,164.5088,164.8373,37338.0
2021-12-16 11:20:00,175.68,175.82,175.3,175.56,40831.0,164.8748,165.0062,164.5182,164.7622,40831.0
2021-12-16 11:30:00,175.51,175.56,174.83,175.14,33785.0,164.7153,164.7622,164.0771,164.3681,33785.0
2021-12-16 11:40:00,175.08,175.45,174.92,175.13,58825.0,164.3118,164.659,164.1616,164.3587,58825.0
2021-12-16 11:50:00,175.06,175.13,174.37,174.43,30202.0,164.293,164.3587,163.6454,163.7017,30202.0
2021-12-16 12:00:00,174.42,174.74,173.84,174.03,47781.0,163.6923,163.9927,163.148,163.3263,47781.0
2021-12-16 12:10:00,174.0,174.57,173.84,174.46,87039.0,163.2982,163.8331,163.148,163.7299,87039.0
2021-12-16 12:20:00,174.53,174.64,173.36,173.78,41694.0,163.7956,163.8988,162.6975,163.0917,41694.0
2021-12-16 12:30:00,173.84,174.33,173.7,174.12,65111.0,163.148,163.6079,163.0166,163.4108,65111.0
2021-12-16 12:40:00,174.12,174.14,173.56,173.92,69100.0,163.4108,163.4296,162.8852,163.2231,69100.0
2021-12-16 12:50:00,173.93,174.1,173.21,173.21,33154.0,163.2325,163.392,162.5568,162.5568,33154.0
2021-12-16 13:00:00,173.27,174.15,173.27,174.11,69434.0,162.6131,163.439,162.6131,163.4014,69434.0
2021-12-16 13:10:00,174.08,174.32,173.88,174.28,29530.0,163.3733,163.5985,163.1856,163.561,29530.0
2021-12-16 13:20:00,174.29,174.32,173.84,173.96,23436.0,163.5703,163.5985,163.148,163.2606,23436.0
2021-12-16 13:30:00,173.94,174.01,173.59,173.75,21513.0,163.2419,163.3076,162.9134,163.0636,21513.0
2021-12-16 13:40:00,173.75,174.1,173.63,174.06,38352.0,163.0636,163.392,162.9509,163.3545,38352.0
2021-12-16 13:50:00,174.03,174.1,173.39,173.39,26412.0,163.3263,163.392,162.7257,162.7257,26412.0
2021-12-16 14:00:00,173.36,173.63,173.26,173.26,25387.0,162.6975,162.9509,162.6037,162.6037,25387.0
2021-12-16 14:10:00,173.27,173.37,173.0,173.02,28693.0,162.6131,162.7069,162.3597,162.3785,28693.0
2021-12-16 14:20:00,173.02,173.02,172.41,172.62,33482.0,162.3785,162.3785,161.806,162.0031,33482.0
2021-12-16 14:30:00,172.59,173.0,172.27,172.86,77513.0,161.9749,162.3597,161.6746,162.2283,77513.0
2021-12-16 14:40:00,172.94,173.14,172.59,172.69,68323.0,162.3034,162.4911,161.9749,162.0687,68323.0
2021-12-16 14:50:00,172.74,172.83,172.43,172.59,61570.0,162.1157,162.2001,161.8247,161.9749,61570.0
2021-12-16 15:00:00,172.59,173.06,172.4,172.42,46290.0,161.9749,162.416,161.7966,161.8154,46290.0
2021-12-16 15:10:00,172.37,173.1,172.16,173.01,39088.0,161.7684,162.4535,161.5713,162.3691,39088.0
2021-12-16 15:20:00,173.05,173.3,172.8,173.01,58494.0,162.4066,162.6412,162.172,162.3691,58494.0
2021-12-16 15:30:00,173.03,173.75,173.02,173.64,124910.0,162.3878,163.0636,162.3785,162.9603,124910.0
2021-12-16 15:40:00,173.6,174.0,173.04,173.18,179041.0,162.9228,163.2982,162.3972,162.5286,179041.0
2021-12-16 15:50:00,173.21,173.61,172.34,172.6,451244.0,162.5568,162.9322,161.7403,161.9843,451244.0
2021-12-17 09:30:00,170.57,171.27,169.14,170.0,636355.0,160.0791,160.7361,158.7371,159.5442,636355.0
2021-12-17 09:40:00,170.03,170.13,169.16,169.95,163759.0,159.5724,159.6662,158.7559,159.4973,163759.0
2021-12-17 09:50:00,169.96,170.64,169.57,170.08,265293.0,159.5067,160.1448,159.1406,159.6193,265293.0
2021-12-17 10:00:00,170.03,170.36,169.73,170.24,129253.0,159.5724,159.8821,159.2908,159.7694,129253.0
2021-12-17 10:10:00,170.24,170.24,169.04,169.76,56829.0,159.7694,159.7694,158.6432,159.319,56829.0
2021-12-17 10:20:00,169.67,170.15,169.3,170.15,69833.0,159.2345,159.685,158.8872,159.685,69833.0
2021-12-17 10:30:00,170.06,170.61,169.93,170.33,123656.0,159.6005,160.1167,159.4785,159.8539,123656.0
2021-12-17 10:40:00,170.32,171.17,170.17,171.13,199188.0,159.8445,160.6422,159.7037,160.6047,199188.0
2021-12-17 10:50:00,171.25,171.97,171.1,171.41,115377.0,160.7173,161.393,160.5765,160.8675,115377.0
2021-12-17 11:00:00,171.4,171.92,171.15,171.7,92903.0,160.8581,161.3461,160.6235,161.1396,92903.0
2021-12-17 11:10:00,171.76,172.42,171.37,171.43,38182.0,161.1959,161.8154,160.8299,160.8862,38182.0
2021-12-17 11:20:00,171.43,171.6,170.99,171.59,52003.0,160.8862,161.0458,160.4733,161.0364,52003.0
2021-12-17 11:30:00,171.66,171.78,170.44,170.59,55975.0,161.1021,161.2147,159.9571,160.0979,55975.0
2021-12-17 11:40:00,170.62,170.63,169.89,170.1,42531.0,160.1261,160.1354,159.441,159.638,42531.0
2021-12-17 11:50:00,170.11,171.14,170.11,171.14,35151.0,159.6474,160.6141,159.6474,160.6141,35151.0
2021-12-17 12:00:00,171.08,171.12,170.38,170.71,34983.0,160.5578,160.5953,159.9008,160.2105,34983.0
2021-12-17 12:10:00,170.77,171.56,170.75,171.11,30384.0,160.2668,161.0082,160.2481,160.5859,30384.0
2021-12-17 12:20:00,171.14,171.29,170.42,170.75,34670.0,160.6141,160.7549,159.9384,160.2481,34670.0
2021-12-17 12:30:00,170.73,171.42,170.62,170.83,23123.0,160.2293,160.8769,160.1261,160.3231,23123.0
2021-12-17 12:40:00,170.75,171.03,170.61,171.03,51722.0,160.2481,160.5108,160.1167,160.5108,51722.0
2021-12-17 12:50:00,171.08,171.21,170.57,171.13,58326.0,160.5578,160.6798,160.0791,160.6047,58326.0
2021-12-17 13:00:00,171.1,171.23,170.76,170.81,45618.0,160.5765,160.6985,160.2575,160.3044,45618.0
2021-12-17 13:10:00,170.77,171.11,170.72,171.11,21760.0,160.2668,160.5859,160.2199,160.5859,21760.0
2021-12-17 13:20:00,171.17,171.61,171.0,171.61,18275.0,160.6422,161.0552,160.4827,161.0552,18275.0
2021-12-17 13:30:00,171.59,171.82,171.53,171.59,51201.0,161.0364,161.2523,160.9801,161.0364,51201.0
2021-12-17 13:40:00,171.62,171.86,171.25,171.86,46586.0,161.0646,161.2898,160.7173,161.2898,46586.0
2021-12-17 13:50:00,171.85,171.94,171.58,171.82,30024.0,161.2804,161.3649,161.027,161.2523,30024.0
2021-12-17 14:00:00,171.87,171.87,171.39,171.78,24961.0,161.2992,161.2992,160.8487,161.2147,24961.0
2021-12-17 14:10:00,171.78,171.9,171.57,171.8,21075.0,161.2147,161.3273,161.0176,161.2335,21075.0
2021-12-17 14:20:00,171.79,172.21,171.37,171.5,38908.0,161.2241,161.6183,160.8299,160.9519,38908.0
2021-12-17 14:30:00,171.47,171.82,171.44,171.6,19383.0,160.9238,161.2523,160.8956,161.0458,19383.0
2021-12-17 14:40:00,171.63,172.05,171.63,171.94,34386.0,161.0739,161.4681,161.0739,161.3649,34386.0
2021-12-17 14:50:00,171.93,171.99,171.46,171.67,32008.0,161.3555,161.4118,160.9144,161.1115,32008.0
2021-12-17 15:00:00,171.69,172.05,171.6,171.94,38438.0,161.1303,161.4681,161.0458,161.3649,38438.0
2021-12-17 15:10:00,171.94,172.02,171.51,171.85,34033.0,161.3649,161.44,160.9613,161.2804,34033.0
2021-12-17 15:20:00,171.79,172.03,171.58,171.67,32004.0,161.2241,161.4493,161.027,161.1115,32004.0
2021-12-17 15:30:00,171.63,171.71,171.1,171.53,40821.0,161.0739,161.149,160.5765,160.9801,40821.0
2021-12-17 15:40:00,171.62,171.95,170.88,170.88,118128.0,161.0646,161.3743,160.3701,160.3701,118128.0
2021-12-17 15:50:00,170.89,171.0,169.85,169.96,543062.0,160.3795,160.4827,159.4034,159.5067,543062.0
2021-12-20 09:30:00,167.11,168.41,166.83,167.74,145415.0,156.8319,158.052,156.5692,157.4232,145415.0
2021-12-20 09:40:00,167.77,167.77,167.05,167.13,41152.0,157.4514,157.4514,156.7756,156.8507,41152.0
2021-12-20 09:50:00,167.06,168.0,166.96,167.96,105166.0,156.785,157.6672,156.6912,157.6297,105166.0
2021-12-20 10:00:00,167.96,168.46,167.81,168.15,70464.0,157.6297,158.0989,157.4889,157.808,70464.0
2021-12-20 10:10:00,168.07,169.12,167.99,168.68,125007.0,157.7329,158.7183,157.6578,158.3054,125007.0
2021-12-20 10:20:00,168.71,168.81,168.27,168.44,46504.0,158.3335,158.4274,157.9206,158.0801,46504.0
2021-12-20 10:30:00,168.35,168.96,168.16,168.78,73737.0,157.9957,158.5682,157.8174,158.3992,73737.0
2021-12-20 10:40:00,168.84,168.96,168.6,168.74,25311.0,158.4555,158.5682,158.2303,158.3617,25311.0
2021-12-20 10:50:00,168.74,168.77,167.94,168.13,33325.0,158.3617,158.3898,157.6109,157.7892,33325.0
2021-12-20 11:00:00,168.19,168.25,167.35,167.54,26849.0,157.8455,157.9018,157.0572,157.2355,26849.0
2021-12-20 11:10:00,167.48,167.7,167.27,167.65,25868.0,157.1792,157.3857,156.9821,157.3387,25868.0
2021-12-20 11:20:00,167.67,167.7,166.92,167.03,42605.0,157.3575,157.3857,156.6536,156.7569,42605.0
2021-12-20 11:30:00,167.03,167.43,166.94,167.21,70939.0,156.7569,157.1323,156.6724,156.9258,70939.0
2021-12-20 11:40:00,167.21,167.3,167.02,167.26,41903.0,156.9258,157.0103,156.7475,156.9727,41903.0
2021-12-20 11:50:00,167.3,167.8,167.3,167.68,43684.0,157.0103,157.4795,157.0103,157.3669,43684.0
2021-12-20 12:00:00,167.67,167.69,167.21,167.27,35121.0,157.3575,157.3763,156.9258,156.9821,35121.0
2021-12-20 12:10:00,167.33,167.5,166.93,167.46,41467.0,157.0384,157.198,156.663,157.1604,41467.0
2021-12-20 12:20:00,167.52,167.52,167.09,167.22,18852.0,157.2167,157.2167,156.8132,156.9352,18852.0
2021-12-20 12:30:00,167.17,167.29,166.97,167.0,17949.0,156.8883,157.0009,156.7006,156.7287,17949.0
2021-12-20 12:40:00,167.0,167.0,166.66,166.72,31080.0,156.7287,156.7287,156.4096,156.4659,31080.0
2021-12-20 12:50:00,166.8,166.86,166.46,166.52,20169.0,156.541,156.5973,156.2219,156.2782,20169.0
2021-12-20 13:00:00,166.52,166.81,166.35,166.77,28250.0,156.2782,156.5504,156.1187,156.5129,28250.0
2021-12-20 13:10:00,166.79,167.04,166.75,166.8,56481.0,156.5316,156.7662,156.4941,156.541,56481.0
2021-12-20 13:20:00,166.86,167.27,166.82,167.27,40947.0,156.5973,156.9821,156.5598,156.9821,40947.0
2021-12-20 13:30:00,167.2,167.5,167.15,167.5,27975.0,156.9164,157.198,156.8695,157.198,27975.0
2021-12-20 13:40:00,167.48,167.73,167.33,167.63,36158.0,157.1792,157.4138,157.0384,157.32,36158.0
2021-12-20 13:50:00,167.62,167.69,167.29,167.38,41376.0,157.3106,157.3763,157.0009,157.0853,41376.0
2021-12-20 14:00:00,167.48,167.79,167.38,167.71,11065.0,157.1792,157.4701,157.0853,157.395,11065.0
2021-12-20 14:10:00,167.7,167.93,167.64,167.79,14108.0,157.3857,157.6015,157.3293,157.4701,14108.0
2021-12-20 14:20:00,167.83,167.89,167.42,167.49,21213.0,157.5077,157.564,157.1229,157.1886,21213.0
2021-12-20 14:30:00,167.48,167.51,167.25,167.37,33225.0,157.1792,157.2073,156.9633,157.076,33225.0
2021-12-20 14:40:00,167.37,167.45,167.25,167.39,23240.0,157.076,157.151,156.9633,157.0947,23240.0
2021-12-20 14:50:00,167.41,167.81,167.35,167.37,31580.0,157.1135,157.4889,157.0572,157.076,31580.0
2021-12-20 15:00:00,167.4,167.63,167.32,167.48,52234.0,157.1041,157.32,157.029,157.1792,52234.0
2021-12-20 15:10:00,167.45,167.96,167.36,167.96,55719.0,157.151,157.6297,157.0666,157.6297,55719.0
2021-12-20 15:20:00,167.96,168.1,167.76,167.94,79019.0,157.6297,157.7611,157.442,157.6109,79019.0
2021-12-20 15:30:00,167.92,167.96,167.57,167.94,60528.0,157.5921,157.6297,157.2637,157.6109,60528.0
2021-12-20 15:40:00,167.91,167.95,167.73,167.8,124744.0,157.5827,157.6203,157.4138,157.4795,124744.0
2021-12-20 15:50:00,167.81,168.55,167.81,168.35,303366.0,157.4889,158.1834,157.4889,157.9957,303366.0
2021-12-21 09:30:00,169.96,171.01,169.51,170.34,92429.0,159.5067,160.4921,159.0843,159.8633,92429.0
2021-12-21 09:40:00,170.27,170.27,169.0,169.08,26050.0,159.7976,159.7976,158.6057,158.6808,26050.0
2021-12-21 09:50:00,169.05,169.64,168.96,169.39,15856.0,158.6526,159.2063,158.5682,158.9717,15856.0
2021-12-21 10:00:00,169.34,169.8,169.13,169.16,30001.0,158.9248,159.3565,158.7277,158.7559,30001.0
2021-12-21 10:10:00,169.1,170.06,169.09,170.05,13571.0,158.6995,159.6005,158.6902,159.5911,13571.0
2021-12-21 10:20:00,170.08,170.11,168.99,169.22,23557.0,159.6193,159.6474,158.5963,158.8122,23557.0
2021-12-21 10:30:00,169.31,169.45,168.93,169.24,17528.0,158.8966,159.028,158.54,158.8309,17528.0
2021-12-21 10:40:00,169.23,169.42,169.15,169.23,13642.0,158.8216,158.9999,158.7465,158.8216,13642.0
2021-12-21 10:50:00,169.19,169.46,169.18,169.33,16502.0,158.784,159.0374,158.7746,158.9154,16502.0
2021-12-21 11:00:00,169.4,169.86,169.38,169.86,23602.0,158.9811,159.4128,158.9623,159.4128,23602.0
2021-12-21 11:10:00,169.87,170.19,169.81,169.87,22485.0,159.4222,159.7225,159.3659,159.4222,22485.0
2021-12-21 11:20:00,169.87,169.94,169.74,169.79,11971.0,159.4222,159.4879,159.3002,159.3471,11971.0
2021-12-21 11:30:00,169.94,170.3,169.81,170.11,23920.0,159.4879,159.8257,159.3659,159.6474,23920.0
2021-12-21 11:40:00,170.14,170.27,169.91,169.92,42716.0,159.6756,159.7976,159.4597,159.4691,42716.0
2021-12-21 11:50:00,169.94,170.0,169.63,169.69,31639.0,159.4879,159.5442,159.197,159.2533,31639.0
2021-12-21 12:00:00,169.71,170.03,169.7,170.02,44909.0,159.272,159.5724,159.2626,159.563,44909.0
2021-12-21 12:10:00,170.01,170.36,170.0,170.24,28398.0,159.5536,159.8821,159.5442,159.7694,28398.0
2021-12-21 12:20:00,170.24,170.35,170.09,170.3,42931.0,159.7694,159.8727,159.6287,159.8257,42931.0
2021-12-21 12:30:00,170.32,170.43,170.05,170.15,33839.0,159.8445,159.9477,159.5911,159.685,33839.0
2021-12-21 12:40:00,170.15,170.82,170.08,170.79,20876.0,159.685,160.3138,159.6193,160.2856,20876.0
2021-12-21 12:50:00,170.8,171.11,170.79,170.82,24415.0,160.295,160.5859,160.2856,160.3138,24415.0
2021-12-21 13:00:00,170.82,170.83,170.53,170.7,33208.0,160.3138,160.3231,160.0416,160.2011,33208.0
2021-12-21 13:10:00,170.74,170.9,170.52,170.81,25430.0,160.2387,160.3888,160.0322,160.3044,25430.0
2021-12-21 13:20:00,170.82,171.19,170.78,171.16,20514.0,160.3138,160.661,160.2762,160.6328,20514.0
2021-12-21 13:30:00,171.18,171.65,171.18,171.61,26832.0,160.6516,161.0927,160.6516,161.0552,26832.0
2021-12-21 13:40:00,171.59,171.78,171.56,171.72,16779.0,161.0364,161.2147,161.0082,161.1584,16779.0
2021-12-21 13:50:00,171.74,171.91,171.6,171.77,31594.0,161.1772,161.3367,161.0458,161.2053,31594.0
2021-12-21 14:00:00,171.81,172.08,171.74,171.87,24741.0,161.2429,161.4963,161.1772,161.2992,24741.0
2021-12-21 14:10:00,171.88,171.9,171.41,171.89,33002.0,161.3086,161.3273,160.8675,161.318,33002.0
2021-12-21 14:20:00,171.9,171.93,171.69,171.83,12336.0,161.3273,161.3555,161.1303,161.2616,12336.0
2021-12-21 14:30:00,171.85,171.99,171.4,171.48,22146.0,161.2804,161.4118,160.8581,160.9332,22146.0
2021-12-21 14:40:00,171.48,171.87,171.48,171.72,18942.0,160.9332,161.2992,160.9332,161.1584,18942.0
2021-12-21 14:50:00,171.76,172.21,171.76,172.14,16556.0,161.1959,161.6183,161.1959,161.5526,16556.0
2021-12-21 15:00:00,172.13,172.22,171.81,172.07,18836.0,161.5432,161.6277,161.2429,161.4869,18836.0
2021-12-21 15:10:00,172.04,172.23,171.91,171.98,27560.0,161.4587,161.637,161.3367,161.4024,27560.0
2021-12-21 15:20:00,172.0,172.12,171.86,172.11,40649.0,161.4212,161.5338,161.2898,161.5244,40649.0
2021-12-21 15:30:00,172.1,172.26,171.66,171.78,46149.0,161.515,161.6652,161.1021,161.2147,46149.0
2021-12-21 15:40:00,171.81,171.81,170.93,171.04,132611.0,161.2429,161.2429,160.417,160.5202,132611.0
2021-12-21 15:50:00,171.19,172.34,170.92,172.08,319311.0,160.661,161.7403,160.4076,161.4963,319311.0
2021-12-22 09:30:00,171.65,171.68,171.01,171.04,43956.0,161.0927,161.1209,160.4921,160.5202,43956.0
2021-12-22 09:40:00,171.19,172.42,170.97,172.42,25968.0,160.661,161.8154,160.4545,161.8154,25968.0
2021-12-22 09:50:00,172.46,172.53,171.49,171.66,22073.0,161.8529,161.9186,160.9426,161.1021,22073.0
2021-12-22 10:00:00,171.83,171.95,171.14,171.53,18513.0,161.2616,161.3743,160.6141,160.9801,18513.0
2021-12-22 10:10:00,171.57,172.11,171.49,171.92,14275.0,161.0176,161.5244,160.9426,161.3461,14275.0
2021-12-22 10:20:00,171.98,172.08,171.79,171.81,9763.0,161.4024,161.4963,161.2241,161.2429,9763.0
2021-12-22 10:30:00,171.85,172.33,171.64,172.3,11353.0,161.2804,161.7309,161.0833,161.7027,11353.0
2021-12-22 10:40:00,172.35,172.46,172.05,172.17,22054.0,161.7497,161.8529,161.4681,161.5807,22054.0
2021-12-22 10:50:00,172.17,172.42,172.01,172.16,23461.0,161.5807,161.8154,161.4306,161.5713,23461.0
2021-12-22 11:00:00,172.15,172.21,171.74,171.84,23094.0,161.562,161.6183,161.1772,161.271,23094.0
2021-12-22 11:10:00,171.98,172.58,171.98,172.46,14484.0,161.4024,161.9655,161.4024,161.8529,14484.0
2021-12-22 11:20:00,172.46,172.55,172.18,172.37,8474.0,161.8529,161.9374,161.5901,161.7684,8474.0
2021-12-22 11:30:00,172.34,172.51,172.18,172.39,12062.0,161.7403,161.8998,161.5901,161.7872,12062.0
2021-12-22 11:40:00,172.38,172.57,172.17,172.26,12743.0,161.7778,161.9561,161.5807,161.6652,12743.0
2021-12-22 11:50:00,172.3,172.62,172.27,172.49,13365.0,161.7027,162.0031,161.6746,161.881,13365.0
2021-12-22 12:00:00,172.5,172.63,172.09,172.11,20528.0,161.8904,162.0124,161.5057,161.5244,20528.0
2021-12-22 12:10:00,172.09,172.1,171.8,171.84,15888.0,161.5057,161.515,161.2335,161.271,15888.0
2021-12-22 12:20:00,171.83,171.93,171.59,171.8,18411.0,161.2616,161.3555,161.0364,161.2335,18411.0
2021-12-22 12:30:00,171.84,172.01,171.77,171.81,10836.0,161.271,161.4306,161.2053,161.2429,10836.0
2021-12-22 12:40:00,171.83,171.94,171.67,171.85,9347.0,161.2616,161.3649,161.1115,161.2804,9347.0
2021-12-22 12:50:00,171.88,172.04,171.78,172.03,11830.0,161.3086,161.4587,161.2147,161.4493,11830.0
2021-12-22 13:00:00,171.99,172.27,171.89,172.13,10337.0,161.4118,161.6746,161.318,161.5432,10337.0
2021-12-22 13:10:00,172.15,172.25,172.07,172.15,14330.0,161.562,161.6558,161.4869,161.562,14330.0
2021-12-22 13:20:00,172.13,172.13,171.83,171.88,9930.0,161.5432,161.5432,161.2616,161.3086,9930.0
2021-12-22 13:30:00,171.92,172.07,171.52,171.53,12187.0,161.3461,161.4869,160.9707,160.9801,12187.0
2021-12-22 13:40:00,171.55,171.63,171.4,171.58,17756.0,160.9989,161.0739,160.8581,161.027,17756.0
2021-12-22 13:50:00,171.5,171.63,171.5,171.57,14477.0,160.9519,161.0739,160.9519,161.0176,14477.0
2021-12-22 14:00:00,171.55,171.66,171.3,171.49,14374.0,160.9989,161.1021,160.7642,160.9426,14374.0
2021-12-22 14:10:00,171.5,171.66,171.4,171.4,13102.0,160.9519,161.1021,160.8581,160.8581,13102.0
2021-12-22 14:20:00,171.43,171.59,171.19,171.3,10198.0,160.8862,161.0364,160.661,160.7642,10198.0
2021-12-22 14:30:00,171.31,171.68,171.3,171.6,13879.0,160.7736,161.1209,160.7642,161.0458,13879.0
2021-12-22 14:40:00,171.6,171.68,171.54,171.62,19155.0,161.0458,161.1209,160.9895,161.0646,19155.0
2021-12-22 14:50:00,171.65,171.83,171.53,171.75,31624.0,161.0927,161.2616,160.9801,161.1866,31624.0
2021-12-22 15:00:00,171.78,171.84,171.63,171.78,30981.0,161.2147,161.271,161.0739,161.2147,30981.0
2021-12-22 15:10:00,171.76,171.85,171.4,171.44,28749.0,161.1959,161.2804,160.8581,160.8956,28749.0
2021-12-22 15:20:00,171.44,171.67,171.36,171.53,31817.0,160.8956,161.1115,160.8205,160.9801,31817.0
2021-12-22 15:30:00,171.53,171.58,171.37,171.58,41667.0,160.9801,161.027,160.8299,161.027,41667.0
2021-12-22 15:40:00,171.57,172.0,171.49,171.83,51873.0,161.0176,161.4212,160.9426,161.2616,51873.0
2021-12-22 15:50:00,171.88,172.37,171.71,172.29,141309.0,161.3086,161.7684,161.149,161.6933,141309.0
2021-12-23 09:30:00,172.8,174.24,172.58,174.06,38543.0,162.172,163.5234,161.9655,163.3545,38543.0
2021-12-23 09:40:00,174.1,174.24,173.43,173.46,36171.0,163.392,163.5234,162.7632,162.7914,36171.0
2021-12-23 09:50:00,173.46,173.99,173.46,173.78,15380.0,162.7914,163.2888,162.7914,163.0917,15380.0
2021-12-23 10:00:00,173.82,174.34,173.7,173.84,20174.0,163.1292,163.6173,163.0166,163.148,20174.0
2021-12-23 10:10:00,173.88,174.17,173.82,173.96,25951.0,163.1856,163.4577,163.1292,163.2606,25951.0
2021-12-23 10:20:00,173.87,174.44,173.8,173.88,60106.0,163.1762,163.7111,163.1105,163.1856,60106.0
2021-12-23 10:30:00,173.89,174.01,173.39,173.44,23401.0,163.1949,163.3076,162.7257,162.7726,23401.0
2021-12-23 10:40:00,173.45,173.68,173.36,173.44,16505.0,162.782,162.9979,162.6975,162.7726,16505.0
2021-12-23 10:50:00,173.39,173.61,173.17,173.61,14334.0,162.7257,162.9322,162.5192,162.9322,14334.0
2021-12-23 11:00:00,173.6,173.62,173.23,173.26,15916.0,162.9228,162.9415,162.5755,162.6037,15916.0
2021-12-23 11:10:00,173.26,173.63,173.26,173.6,14737.0,162.6037,162.9509,162.6037,162.9228,14737.0
2021-12-23 11:20:00,173.61,173.92,173.52,173.73,16085.0,162.9322,163.2231,162.8477,163.0448,16085.0
2021-12-23 11:30:00,173.77,174.09,173.77,173.89,16066.0,163.0823,163.3826,163.0823,163.1949,16066.0
2021-12-23 11:40:00,173.87,173.9,173.75,173.84,8218.0,163.1762,163.2043,163.0636,163.148,8218.0
2021-12-23 11:50:00,173.8,173.89,173.54,173.69,7322.0,163.1105,163.1949,162.8665,163.0072,7322.0
2021-12-23 12:00:00,173.71,173.71,173.47,173.47,10209.0,163.026,163.026,162.8008,162.8008,10209.0
2021-12-23 12:10:00,173.42,173.52,173.29,173.36,10309.0,162.7538,162.8477,162.6318,162.6975,10309.0
2021-12-23 12:20:00,173.39,173.46,173.22,173.27,15672.0,162.7257,162.7914,162.5661,162.6131,15672.0
2021-12-23 12:30:00,173.25,173.44,173.22,173.35,8726.0,162.5943,162.7726,162.5661,162.6882,8726.0
2021-12-23 12:40:00,173.36,173.63,173.36,173.45,11322.0,162.6975,162.9509,162.6975,162.782,11322.0
2021-12-23 12:50:00,173.39,173.55,173.39,173.47,8615.0,162.7257,162.8759,162.7257,162.8008,8615.0
2021-12-23 13:00:00,173.47,173.5,173.26,173.27,12780.0,162.8008,162.8289,162.6037,162.6131,12780.0
2021-12-23 13:10:00,173.28,173.32,173.05,173.1,17877.0,162.6225,162.66,162.4066,162.4535,17877.0
2021-12-23 13:20:00,173.14,173.32,173.12,173.28,25543.0,162.4911,162.66,162.4723,162.6225,25543.0
2021-12-23 13:30:00,173.28,173.35,173.15,173.25,19680.0,162.6225,162.6882,162.5005,162.5943,19680.0
2021-12-23 13:40:00,173.25,173.44,173.16,173.43,14467.0,162.5943,162.7726,162.5098,162.7632,14467.0
2021-12-23 13:50:00,173.43,173.78,173.43,173.78,10029.0,162.7632,163.0917,162.7632,163.0917,10029.0
2021-12-23 14:00:00,173.78,173.83,173.47,173.49,10230.0,163.0917,163.1386,162.8008,162.8195,10230.0
2021-12-23 14:10:00,173.49,173.64,173.39,173.57,16707.0,162.8195,162.9603,162.7257,162.8946,16707.0
2021-12-23 14:20:00,173.55,173.6,173.34,173.38,32774.0,162.8759,162.9228,162.6788,162.7163,32774.0
2021-12-23 14:30:00,173.35,173.41,173.22,173.24,33301.0,162.6882,162.7445,162.5661,162.5849,33301.0
2021-12-23 14:40:00,173.23,173.38,173.2,173.22,28460.0,162.5755,162.7163,162.5474,162.5661,28460.0
2021-12-23 14:50:00,173.24,173.32,173.04,173.1,22948.0,162.5849,162.66,162.3972,162.4535,22948.0
2021-12-23 15:00:00,173.09,173.28,172.92,172.92,22414.0,162.4441,162.6225,162.2846,162.2846,22414.0
2021-12-23 15:10:00,172.89,173.02,172.71,172.78,48978.0,162.2564,162.3785,162.0875,162.1532,48978.0
2021-12-23 15:20:00,172.77,173.14,172.76,173.08,30840.0,162.1438,162.4911,162.1344,162.4348,30840.0
2021-12-23 15:30:00,173.08,173.09,172.79,172.88,27686.0,162.4348,162.4441,162.1626,162.2471,27686.0
2021-12-23 15:40:00,172.88,173.31,172.85,173.31,53379.0,162.2471,162.6506,162.2189,162.6506,53379.0
2021-12-23 15:50:00,173.3,173.34,172.57,172.66,144739.0,162.6412,162.6788,161.9561,162.0406,144739.0
2021-12-27 09:30:00,173.01,173.89,173.01,173.5,39023.0,162.3691,163.1949,162.3691,162.8289,39023.0
2021-12-27 09:40:00,173.44,173.84,173.1,173.28,31853.0,162.7726,163.148,162.4535,162.6225,31853.0
2021-12-27 09:50:00,173.2,173.53,173.1,173.29,23035.0,162.5474,162.8571,162.4535,162.6318,23035.0
2021-12-27 10:00:00,173.35,173.86,173.29,173.86,30055.0,162.6882,163.1668,162.6318,163.1668,30055.0
2021-12-27 10:10:00,173.89,173.91,173.5,173.53,20323.0,163.1949,163.2137,162.8289,162.8571,20323.0
2021-12-27 10:20:00,173.56,173.77,173.44,173.77,16945.0,162.8852,163.0823,162.7726,163.0823,16945.0
2021-12-27 10:30:00,173.83,174.24,173.71,173.99,23341.0,163.1386,163.5234,163.026,163.2888,23341.0
2021-12-27 10:40:00,174.0,174.33,173.64,174.33,45814.0,163.2982,163.6079,162.9603,163.6079,45814.0
2021-12-27 10:50:00,174.35,174.52,174.06,174.5,29865.0,163.6266,163.7862,163.3545,163.7674,29865.0
2021-12-27 11:00:00,174.46,174.54,174.17,174.26,19009.0,163.7299,163.805,163.4577,163.5422,19009.0
2021-12-27 11:10:00,174.27,174.55,174.19,174.29,16434.0,163.5516,163.8143,163.4765,163.5703,16434.0
2021-12-27 11:20:00,174.22,174.32,173.95,174.28,16731.0,163.5046,163.5985,163.2513,163.561,16731.0
2021-12-27 11:30:00,174.3,174.54,174.19,174.51,23136.0,163.5797,163.805,163.4765,163.7768,23136.0
2021-12-27 11:40:00,174.48,174.62,174.31,174.35,11887.0,163.7487,163.88,163.5891,163.6266,11887.0
2021-12-27 11:50:00,174.33,174.49,174.33,174.44,13846.0,163.6079,163.758,163.6079,163.7111,13846.0
2021-12-27 12:00:00,174.44,174.6,174.42,174.45,19024.0,163.7111,163.8613,163.6923,163.7205,19024.0
2021-12-27 12:10:00,174.43,174.43,174.08,174.31,30094.0,163.7017,163.7017,163.3733,163.5891,30094.0
2021-12-27 12:20:00,174.28,174.56,174.28,174.54,23965.0,163.561,163.8237,163.561,163.805,23965.0
2021-12-27 12:30:00,174.53,174.62,174.19,174.22,13147.0,163.7956,163.88,163.4765,163.5046,13147.0
2021-12-27 12:40:00,174.21,174.48,174.12,174.42,11973.0,163.4953,163.7487,163.4108,163.6923,11973.0
2021-12-27 12:50:00,174.39,174.46,174.27,174.44,21889.0,163.6642,163.7299,163.5516,163.7111,21889.0
2021-12-27 13:00:00,174.4,174.47,174.34,174.46,12990.0,163.6736,163.7393,163.6173,163.7299,12990.0
2021-12-27 13:10:00,174.46,174.6,174.4,174.41,15004.0,163.7299,163.8613,163.6736,163.683,15004.0
2021-12-27 13:20:00,174.42,174.7,174.39,174.64,16604.0,163.6923,163.9551,163.6642,163.8988,16604.0
2021-12-27 13:30:00,174.65,174.81,174.55,174.72,11488.0,163.9082,164.0584,163.8143,163.9739,11488.0
2021-12-27 13:40:00,174.72,174.72,174.5,174.55,11077.0,163.9739,163.9739,163.7674,163.8143,11077.0
2021-12-27 13:50:00,174.56,174.66,174.53,174.62,14086.0,163.8237,163.9176,163.7956,163.88,14086.0
2021-12-27 14:00:00,174.61,174.84,174.51,174.84,16088.0,163.8707,164.0865,163.7768,164.0865,16088.0
2021-12-27 14:10:00,174.85,174.97,174.68,174.69,18836.0,164.0959,164.2085,163.9364,163.9457,18836.0
2021-12-27 14:20:00,174.69,175.18,174.69,175.18,44951.0,163.9457,164.4056,163.9457,164.4056,44951.0
2021-12-27 14:30:00,175.15,175.16,175.04,175.14,17640.0,164.3774,164.3868,164.2742,164.3681,17640.0
2021-12-27 14:40:00,175.14,175.19,174.99,175.07,14216.0,164.3681,164.415,164.2273,164.3024,14216.0
2021-12-27 14:50:00,175.05,175.18,174.89,175.07,16590.0,164.2836,164.4056,164.1334,164.3024,16590.0
2021-12-27 15:00:00,175.06,175.09,174.93,175.0,21843.0,164.293,164.3211,164.171,164.2367,21843.0
2021-12-27 15:10:00,175.01,175.1,174.88,174.88,18656.0,164.2461,164.3305,164.1241,164.1241,18656.0
2021-12-27 15:20:00,174.86,175.12,174.74,175.02,31628.0,164.1053,164.3493,163.9927,164.2554,31628.0
2021-12-27 15:30:00,175.03,175.18,174.84,174.84,18881.0,164.2648,164.4056,164.0865,164.0865,18881.0
2021-12-27 15:40:00,174.82,175.09,174.79,175.09,38708.0,164.0677,164.3211,164.0396,164.3211,38708.0
2021-12-27 15:50:00,175.09,175.53,175.09,175.42,195351.0,164.3211,164.7341,164.3211,164.6308,195351.0
2021-12-28 09:30:00,176.51,176.79,174.32,175.17,48537.0,165.6538,165.9166,163.5985,164.3962,48537.0
2021-12-28 09:40:00,175.27,175.7,175.03,175.2,23435.0,164.4901,164.8936,164.2648,164.4244,23435.0
2021-12-28 09:50:00,175.14,175.6,174.91,175.2,20127.0,164.3681,164.7998,164.1522,164.4244,20127.0
2021-12-28 10:00:00,175.09,175.44,174.67,174.73,14213.0,164.3211,164.6496,163.927,163.9833,14213.0
2021-12-28 10:10:00,174.75,175.0,174.42,174.43,17759.0,164.002,164.2367,163.6923,163.7017,17759.0
2021-12-28 10:20:00,174.45,174.84,174.44,174.77,13755.0,163.7205,164.0865,163.7111,164.0208,13755.0
2021-12-28 10:30:00,174.77,175.43,174.73,175.19,16127.0,164.0208,164.6402,163.9833,164.415,16127.0
2021-12-28 10:40:00,175.21,175.29,174.89,174.94,27481.0,164.4338,164.5088,164.1334,164.1804,27481.0
2021-12-28 10:50:00,174.97,175.13,174.8,175.03,21227.0,164.2085,164.3587,164.049,164.2648,21227.0
2021-12-28 11:00:00,175.03,175.19,174.66,174.67,16236.0,164.2648,164.415,163.9176,163.927,16236.0
2021-12-28 11:10:00,174.72,174.74,174.11,174.13,13234.0,163.9739,163.9927,163.4014,163.4202,13234.0
2021-12-28 11:20:00,174.09,174.29,174.03,174.19,14194.0,163.3826,163.5703,163.3263,163.4765,14194.0
2021-12-28 11:30:00,174.24,174.32,174.06,174.3,14279.0,163.5234,163.5985,163.3545,163.5797,14279.0
2021-12-28 11:40:00,174.33,174.51,174.22,174.5,10017.0,163.6079,163.7768,163.5046,163.7674,10017.0
2021-12-28 11:50:00,174.44,174.85,174.42,174.65,11756.0,163.7111,164.0959,163.6923,163.9082,11756.0
2021-12-28 12:00:00,174.66,174.82,174.66,174.74,8742.0,163.9176,164.0677,163.9176,163.9927,8742.0
2021-12-28 12:10:00,174.71,174.82,174.57,174.66,7900.0,163.9645,164.0677,163.8331,163.9176,7900.0
2021-12-28 12:20:00,174.65,174.89,174.51,174.51,14563.0,163.9082,164.1334,163.7768,163.7768,14563.0
2021-12-28 12:30:00,174.5,174.7,174.15,174.39,11399.0,163.7674,163.9551,163.439,163.6642,11399.0
2021-12-28 12:40:00,174.43,174.53,174.31,174.46,15829.0,163.7017,163.7956,163.5891,163.7299,15829.0
2021-12-28 12:50:00,174.43,174.96,174.43,174.96,12077.0,163.7017,164.1991,163.7017,164.1991,12077.0
2021-12-28 13:00:00,174.92,175.08,174.79,174.83,20915.0,164.1616,164.3118,164.0396,164.0771,20915.0
2021-12-28 13:10:00,174.82,174.87,174.55,174.56,8967.0,164.0677,164.1147,163.8143,163.8237,8967.0
2021-12-28 13:20:00,174.56,174.67,174.45,174.59,18355.0,163.8237,163.927,163.7205,163.8519,18355.0
2021-12-28 13:30:00,174.61,174.71,174.35,174.38,7525.0,163.8707,163.9645,163.6266,163.6548,7525.0
2021-12-28 13:40:00,174.32,174.6,174.32,174.59,21866.0,163.5985,163.8613,163.5985,163.8519,21866.0
2021-12-28 13:50:00,174.61,174.74,174.57,174.74,11289.0,163.8707,163.9927,163.8331,163.9927,11289.0
2021-12-28 14:00:00,174.72,174.72,174.32,174.44,9887.0,163.9739,163.9739,163.5985,163.7111,9887.0
2021-12-28 14:10:00,174.5,174.7,174.33,174.63,15300.0,163.7674,163.9551,163.6079,163.8894,15300.0
2021-12-28 14:20:00,174.63,174.82,174.61,174.81,8313.0,163.8894,164.0677,163.8707,164.0584,8313.0
2021-12-28 14:30:00,174.81,174.95,174.79,174.86,8186.0,164.0584,164.1897,164.0396,164.1053,8186.0
2021-12-28 14:40:00,174.92,174.99,174.75,174.93,10123.0,164.1616,164.2273,164.002,164.171,10123.0
2021-12-28 14:50:00,174.91,175.03,174.83,174.94,9827.0,164.1522,164.2648,164.0771,164.1804,9827.0
2021-12-28 15:00:00,174.91,175.19,174.89,175.19,16678.0,164.1522,164.415,164.1334,164.415,16678.0
2021-12-28 15:10:00,175.17,175.24,175.06,175.19,14653.0,164.3962,164.4619,164.293,164.415,14653.0
2021-12-28 15:20:00,175.19,175.3,175.0,175.04,19307.0,164.415,164.5182,164.2367,164.2742,19307.0
2021-12-28 15:30:00,175.04,175.22,174.97,175.17,24943.0,164.2742,164.4431,164.2085,164.3962,24943.0
2021-12-28 15:40:00,175.15,175.44,175.04,175.06,25665.0,164.3774,164.6496,164.2742,164.293,25665.0
2021-12-28 15:50:00,175.02,175.02,174.12,174.42,179073.0,164.2554,164.2554,163.4108,163.6923,179073.0
2021-12-29 09:30:00,174.53,176.55,174.53,176.03,35167.0,163.7956,165.6913,163.7956,165.2033,35167.0
2021-12-29 09:40:00,176.2,176.44,175.43,175.58,26130.0,165.3629,165.5881,164.6402,164.781,26130.0
2021-12-29 09:50:00,175.65,176.34,175.48,176.02,20848.0,164.8467,165.4943,164.6871,165.1939,20848.0
2021-12-29 10:00:00,176.02,176.43,175.85,176.4,20494.0,165.1939,165.5787,165.0344,165.5506,20494.0
2021-12-29 10:10:00,176.37,176.53,174.88,175.32,34594.0,165.5224,165.6726,164.1241,164.537,34594.0
2021-12-29 10:20:00,175.32,175.69,175.32,175.41,15112.0,164.537,164.8842,164.537,164.6215,15112.0
2021-12-29 10:30:00,175.38,175.46,175.17,175.17,12351.0,164.5933,164.6684,164.3962,164.3962,12351.0
2021-12-29 10:40:00,175.15,175.54,175.1,175.51,40179.0,164.3774,164.7435,164.3305,164.7153,40179.0
2021-12-29 10:50:00,175.5,175.8,175.37,175.8,9395.0,164.7059,164.9875,164.5839,164.9875,9395.0
2021-12-29 11:00:00,175.74,176.09,175.65,175.83,9107.0,164.9312,165.2596,164.8467,165.0156,9107.0
2021-12-29 11:10:00,175.84,175.89,175.63,175.88,10034.0,165.025,165.0719,164.8279,165.0625,10034.0
2021-12-29 11:20:00,175.87,176.07,175.86,175.9,19688.0,165.0532,165.2409,165.0438,165.0813,19688.0
2021-12-29 11:30:00,175.92,176.03,175.85,175.99,18251.0,165.1001,165.2033,165.0344,165.1658,18251.0
2021-12-29 11:40:00,175.94,176.0,175.69,175.9,9566.0,165.1189,165.1752,164.8842,165.0813,9566.0
2021-12-29 11:50:00,175.83,175.9,175.4,175.4,11352.0,165.0156,165.0813,164.6121,164.6121,11352.0
2021-12-29 12:00:00,175.44,175.59,175.23,175.25,22050.0,164.6496,164.7904,164.4525,164.4713,22050.0
2021-12-29 12:10:00,175.24,175.26,175.03,175.19,13731.0,164.4619,164.4807,164.2648,164.415,13731.0
2021-12-29 12:20:00,175.18,175.34,175.17,175.33,7550.0,164.4056,164.5558,164.3962,164.5464,7550.0
2021-12-29 12:30:00,175.35,175.37,175.04,175.31,11906.0,164.5651,164.5839,164.2742,164.5276,11906.0
2021-12-29 12:40:00,175.31,175.37,175.18,175.22,7733.0,164.5276,164.5839,164.4056,164.4431,7733.0
2021-12-29 12:50:00,175.34,175.41,175.18,175.41,5849.0,164.5558,164.6215,164.4056,164.6215,5849.0
2021-12-29 13:00:00,175.44,175.55,175.37,175.41,8909.0,164.6496,164.7528,164.5839,164.6215,8909.0
2021-12-29 13:10:00,175.37,175.45,175.21,175.41,9154.0,164.5839,164.659,164.4338,164.6215,9154.0
2021-12-29 13:20:00,175.4,175.47,175.31,175.47,4921.0,164.6121,164.6778,164.5276,164.6778,4921.0
2021-12-29 13:30:00,175.44,175.47,175.16,175.17,8143.0,164.6496,164.6778,164.3868,164.3962,8143.0
2021-12-29 13:40:00,175.23,175.35,175.18,175.27,15162.0,164.4525,164.5651,164.4056,164.4901,15162.0
2021-12-29 13:50:00,175.25,175.41,175.22,175.37,12634.0,164.4713,164.6215,164.4431,164.5839,12634.0
2021-12-29 14:00:00,175.35,175.39,175.26,175.36,4530.0,164.5651,164.6027,164.4807,164.5745,4530.0
2021-12-29 14:10:00,175.35,175.42,175.29,175.29,8285.0,164.5651,164.6308,164.5088,164.5088,8285.0
2021-12-29 14:20:00,175.31,175.37,175.22,175.27,13173.0,164.5276,164.5839,164.4431,164.4901,13173.0
2021-12-29 14:30:00,175.34,175.51,175.27,175.45,18277.0,164.5558,164.7153,164.4901,164.659,18277.0
2021-12-29 14:40:00,175.36,175.52,175.33,175.43,7047.0,164.5745,164.7247,164.5464,164.6402,7047.0
2021-12-29 14:50:00,175.39,175.5,175.33,175.44,12089.0,164.6027,164.7059,164.5464,164.6496,12089.0
2021-12-29 15:00:00,175.42,175.44,175.26,175.43,10526.0,164.6308,164.6496,164.4807,164.6402,10526.0
2021-12-29 15:10:00,175.46,175.48,175.28,175.45,20817.0,164.6684,164.6871,164.4995,164.659,20817.0
2021-12-29 15:20:00,175.4,175.5,175.32,175.38,20973.0,164.6121,164.7059,164.537,164.5933,20973.0
2021-12-29 15:30:00,175.37,175.44,175.22,175.38,39514.0,164.5839,164.6496,164.4431,164.5933,39514.0
2021-12-29 15:40:00,175.41,175.61,175.41,175.57,32780.0,164.6215,164.8092,164.6215,164.7716,32780.0
2021-12-29 15:50:00,175.66,175.74,175.37,175.45,124785.0,164.8561,164.9312,164.5839,164.659,124785.0
2021-12-30 09:30:00,176.0,176.43,175.31,176.36,45190.0,165.1752,165.5787,164.5276,165.513,45190.0
2021-12-30 09:40:00,176.22,176.54,175.82,176.45,18114.0,165.3816,165.682,165.0062,165.5975,18114.0
2021-12-30 09:50:00,176.53,176.53,176.07,176.33,17276.0,165.6726,165.6726,165.2409,165.4849,17276.0
2021-12-30 10:00:00,176.35,176.78,176.21,176.72,31005.0,165.5036,165.9072,165.3723,165.8509,31005.0
2021-12-30 10:10:00,176.67,176.96,176.6,176.95,71652.0,165.804,166.0761,165.7383,166.0667,71652.0
2021-12-30 10:20:00,176.88,176.91,176.44,176.46,17242.0,166.001,166.0292,165.5881,165.6069,17242.0
2021-12-30 10:30:00,176.49,176.69,176.35,176.53,10020.0,165.635,165.8227,165.5036,165.6726,10020.0
2021-12-30 10:40:00,176.58,176.74,176.57,176.67,12275.0,165.7195,165.8697,165.7101,165.804,12275.0
2021-12-30 10:50:00,176.66,176.74,176.44,176.44,11711.0,165.7946,165.8697,165.5881,165.5881,11711.0
2021-12-30 11:00:00,176.4,176.41,176.2,176.2,10190.0,165.5506,165.5599,165.3629,165.3629,10190.0
2021-12-30 11:10:00,176.2,176.38,176.13,176.27,7316.0,165.3629,165.5318,165.2972,165.4286,7316.0
2021-12-30 11:20:00,176.29,176.42,176.22,176.37,9932.0,165.4473,165.5693,165.3816,165.5224,9932.0
2021-12-30 11:30:00,176.32,176.46,176.3,176.46,7834.0,165.4755,165.6069,165.4567,165.6069,7834.0
2021-12-30 11:40:00,176.49,176.52,176.15,176.38,13976.0,165.635,165.6632,165.3159,165.5318,13976.0
2021-12-30 11:50:00,176.35,176.48,176.31,176.4,5705.0,165.5036,165.6256,165.4661,165.5506,5705.0
2021-12-30 12:00:00,176.46,176.6,176.42,176.42,8036.0,165.6069,165.7383,165.5693,165.5693,8036.0
2021-12-30 12:10:00,176.44,176.44,176.19,176.19,6711.0,165.5881,165.5881,165.3535,165.3535,6711.0
2021-12-30 12:20:00,176.16,176.26,176.09,176.25,2982.0,165.3253,165.4192,165.2596,165.4098,2982.0
2021-12-30 12:30:00,176.24,176.35,176.2,176.29,8988.0,165.4004,165.5036,165.3629,165.4473,8988.0
2021-12-30 12:40:00,176.3,176.35,176.21,176.35,8874.0,165.4567,165.5036,165.3723,165.5036,8874.0
2021-12-30 12:50:00,176.31,176.49,176.3,176.41,6863.0,165.4661,165.635,165.4567,165.5599,6863.0
2021-12-30 13:00:00,176.35,176.43,176.32,176.41,6280.0,165.5036,165.5787,165.4755,165.5599,6280.0
2021-12-30 13:10:00,176.38,176.38,176.19,176.2,8993.0,165.5318,165.5318,165.3535,165.3629,8993.0
2021-12-30 13:20:00,176.22,176.29,176.2,176.24,11987.0,165.3816,165.4473,165.3629,165.4004,11987.0
2021-12-30 13:30:00,176.26,176.5,176.26,176.48,16591.0,165.4192,165.6444,165.4192,165.6256,16591.0
2021-12-30 13:40:00,176.46,176.47,176.31,176.33,10000.0,165.6069,165.6163,165.4661,165.4849,10000.0
2021-12-30 13:50:00,176.31,176.42,176.26,176.28,8360.0,165.4661,165.5693,165.4192,165.4379,8360.0
2021-12-30 14:00:00,176.21,176.21,175.93,176.15,7145.0,165.3723,165.3723,165.1095,165.3159,7145.0
2021-12-30 14:10:00,176.13,176.26,176.02,176.2,9978.0,165.2972,165.4192,165.1939,165.3629,9978.0
2021-12-30 14:20:00,176.2,176.27,176.08,176.22,7312.0,165.3629,165.4286,165.2502,165.3816,7312.0
2021-12-30 14:30:00,176.17,176.37,176.17,176.37,9262.0,165.3347,165.5224,165.3347,165.5224,9262.0
2021-12-30 14:40:00,176.33,176.42,176.2,176.2,12016.0,165.4849,165.5693,165.3629,165.3629,12016.0
2021-12-30 14:50:00,176.2,176.25,176.09,176.19,10428.0,165.3629,165.4098,165.2596,165.3535,10428.0
2021-12-30 15:00:00,176.2,176.22,176.01,176.02,6153.0,165.3629,165.3816,165.1846,165.1939,6153.0
2021-12-30 15:10:00,176.0,176.12,175.9,176.01,11120.0,165.1752,165.2878,165.0813,165.1846,11120.0
2021-12-30 15:20:00,176.03,176.11,175.79,175.84,11656.0,165.2033,165.2784,164.9781,165.025,11656.0
2021-12-30 15:30:00,175.84,176.01,175.8,175.84,19590.0,165.025,165.1846,164.9875,165.025,19590.0
2021-12-30 15:40:00,175.84,175.89,175.55,175.57,30799.0,165.025,165.0719,164.7528,164.7716,30799.0
2021-12-30 15:50:00,175.52,175.55,174.47,174.78,259050.0,164.7247,164.7528,163.7393,164.0302,259050.0
2021-12-31 09:30:00,174.75,175.71,174.63,175.36,40397.0,164.002,164.903,163.8894,164.5745,40397.0
2021-12-31 09:40:00,175.48,175.48,174.58,174.76,16790.0,164.6871,164.6871,163.8425,164.0114,16790.0
2021-12-31 09:50:00,174.7,175.58,174.69,175.22,40777.0,163.9551,164.781,163.9457,164.4431,40777.0
2021-12-31 10:00:00,175.17,175.46,174.6,175.37,40630.0,164.3962,164.6684,163.8613,164.5839,40630.0
2021-12-31 10:10:00,175.41,175.71,175.21,175.64,18753.0,164.6215,164.903,164.4338,164.8373,18753.0
2021-12-31 10:20:00,175.57,175.6,175.05,175.39,17078.0,164.7716,164.7998,164.2836,164.6027,17078.0
2021-12-31 10:30:00,175.36,175.38,174.77,174.88,16948.0,164.5745,164.5933,164.0208,164.1241,16948.0
2021-12-31 10:40:00,174.88,175.1,174.73,175.1,10396.0,164.1241,164.3305,163.9833,164.3305,10396.0
2021-12-31 10:50:00,175.11,175.3,174.83,175.2,12775.0,164.3399,164.5182,164.0771,164.4244,12775.0
2021-12-31 11:00:00,175.2,175.3,174.96,175.29,39358.0,164.4244,164.5182,164.1991,164.5088,39358.0
2021-12-31 11:10:00,175.22,175.33,175.13,175.3,29158.0,164.4431,164.5464,164.3587,164.5182,29158.0
2021-12-31 11:20:00,175.33,175.56,175.28,175.43,11070.0,164.5464,164.7622,164.4995,164.6402,11070.0
2021-12-31 11:30:00,175.42,175.63,175.37,175.62,7257.0,164.6308,164.8279,164.5839,164.8185,7257.0
2021-12-31 11:40:00,175.65,175.74,175.55,175.62,8578.0,164.8467,164.9312,164.7528,164.8185,8578.0
2021-12-31 11:50:00,175.65,175.65,175.36,175.46,10670.0,164.8467,164.8467,164.5745,164.6684,10670.0
2021-12-31 12:00:00,175.45,175.59,175.32,175.49,5694.0,164.659,164.7904,164.537,164.6965,5694.0
2021-12-31 12:10:00,175.49,175.55,175.0,175.09,11515.0,164.6965,164.7528,164.2367,164.3211,11515.0
2021-12-31 12:20:00,175.11,175.35,175.1,175.22,7557.0,164.3399,164.5651,164.3305,164.4431,7557.0
2021-12-31 12:30:00,175.26,175.58,175.22,175.58,14960.0,164.4807,164.781,164.4431,164.781,14960.0
2021-12-31 12:40:00,175.57,175.66,175.5,175.51,12870.0,164.7716,164.8561,164.7059,164.7153,12870.0
2021-12-31 12:50:00,175.52,175.91,175.5,175.89,14046.0,164.7247,165.0907,164.7059,165.0719,14046.0
2021-12-31 13:00:00,175.89,175.9,175.75,175.77,9353.0,165.0719,165.0813,164.9405,164.9593,9353.0
2021-12-31 13:10:00,175.73,175.8,175.66,175.72,10484.0,164.9218,164.9875,164.8561,164.9124,10484.0
2021-12-31 13:20:00,175.7,175.86,175.7,175.83,8959.0,164.8936,165.0438,164.8936,165.0156,8959.0
2021-12-31 13:30:00,175.82,175.93,175.67,175.75,11631.0,165.0062,165.1095,164.8655,164.9405,11631.0
2021-12-31 13:40:00,175.76,175.76,175.62,175.71,4219.0,164.9499,164.9499,164.8185,164.903,4219.0
2021-12-31 13:50:00,175.68,175.91,175.68,175.87,8483.0,164.8748,165.0907,164.8748,165.0532,8483.0
2021-12-31 14:00:00,175.87,176.05,175.86,175.96,9113.0,165.0532,165.2221,165.0438,165.1376,9113.0
2021-12-31 14:10:00,175.96,176.01,175.74,175.76,9873.0,165.1376,165.1846,164.9312,164.9499,9873.0
2021-12-31 14:20:00,175.75,175.93,175.75,175.93,11800.0,164.9405,165.1095,164.9405,165.1095,11800.0
2021-12-31 14:30:00,175.91,176.07,175.86,175.97,12707.0,165.0907,165.2409,165.0438,165.147,12707.0
2021-12-31 14:40:00,175.98,176.04,175.94,176.0,14639.0,165.1564,165.2127,165.1189,165.1752,14639.0
2021-12-31 14:50:00,176.02,176.08,175.92,176.06,31949.0,165.1939,165.2502,165.1001,165.2315,31949.0
2021-12-31 15:00:00,176.07,176.35,176.04,176.23,24367.0,165.2409,165.5036,165.2127,165.391,24367.0
2021-12-31 15:10:00,176.23,176.45,176.23,176.43,29792.0,165.391,165.5975,165.391,165.5787,29792.0
2021-12-31 15:20:00,176.44,176.57,176.33,176.47,30223.0,165.5881,165.7101,165.4849,165.6163,30223.0
2021-12-31 15:30:00,176.47,176.52,176.15,176.34,50562.0,165.6163,165.6632,165.3159,165.4943,50562.0
2021-12-31 15:40:00,176.37,176.66,176.33,176.44,56914.0,165.5224,165.7946,165.4849,165.5881,56914.0
2021-12-31 15:50:00,176.39,176.46,175.7,175.84,172472.0,165.5412,165.6069,164.8936,165.025,172472.0
2022-01-03 09:30:00,175.33,177.6,174.86,176.94,114772.0,164.5464,166.6768,164.1053,166.0574,114772.0
2022-01-03 09:40:00,176.94,177.16,175.43,175.46,77754.0,166.0574,166.2638,164.6402,164.6684,77754.0
2022-01-03 09:50:00,175.31,175.47,174.75,175.33,62581.0,164.5276,164.6778,164.002,164.5464,62581.0
2022-01-03 10:00:00,175.31,176.47,175.29,175.93,44995.0,164.5276,165.6163,164.5088,165.1095,44995.0
2022-01-03 10:10:00,176.03,176.59,175.49,176.31,28947.0,165.2033,165.7289,164.6965,165.4661,28947.0
2022-01-03 10:20:00,176.28,177.02,175.99,177.01,23003.0,165.4379,166.1324,165.1658,166.123,23003.0
2022-01-03 10:30:00,177.01,177.01,175.89,176.17,29454.0,166.123,166.123,165.0719,165.3347,29454.0
2022-01-03 10:40:00,176.16,176.72,176.0,176.34,19699.0,165.3253,165.8509,165.1752,165.4943,19699.0
2022-01-03 10:50:00,176.38,176.47,176.03,176.1,15088.0,165.5318,165.6163,165.2033,165.269,15088.0
2022-01-03 11:00:00,176.14,176.42,176.09,176.4,14948.0,165.3066,165.5693,165.2596,165.5506,14948.0
2022-01-03 11:10:00,176.18,176.18,175.86,176.08,33279.0,165.3441,165.3441,165.0438,165.2502,33279.0
2022-01-03 11:20:00,176.08,176.4,176.0,176.18,15858.0,165.2502,165.5506,165.1752,165.3441,15858.0
2022-01-03 11:30:00,176.11,176.14,175.35,175.35,16050.0,165.2784,165.3066,164.5651,164.5651,16050.0
2022-01-03 11:40:00,175.41,176.2,175.34,176.12,13335.0,164.6215,165.3629,164.5558,165.2878,13335.0
2022-01-03 11:50:00,176.1,176.1,175.84,176.0,11400.0,165.269,165.269,165.025,165.1752,11400.0
2022-01-03 12:00:00,176.02,176.33,175.86,176.24,11306.0,165.1939,165.4849,165.0438,165.4004,11306.0
2022-01-03 12:10:00,176.33,176.54,176.12,176.45,6364.0,165.4849,165.682,165.2878,165.5975,6364.0
2022-01-03 12:20:00,176.48,176.73,176.41,176.61,9923.0,165.6256,165.8603,165.5599,165.7476,9923.0
2022-01-03 12:30:00,176.55,176.68,176.45,176.51,11685.0,165.6913,165.8133,165.5975,165.6538,11685.0
2022-01-03 12:40:00,176.44,176.63,176.26,176.53,9030.0,165.5881,165.7664,165.4192,165.6726,9030.0
2022-01-03 12:50:00,176.57,176.57,176.27,176.37,6418.0,165.7101,165.7101,165.4286,165.5224,6418.0
2022-01-03 13:00:00,176.4,176.4,176.04,176.04,11506.0,165.5506,165.5506,165.2127,165.2127,11506.0
2022-01-03 13:10:00,176.05,176.25,176.0,176.21,11196.0,165.2221,165.4098,165.1752,165.3723,11196.0
2022-01-03 13:20:00,176.25,176.35,176.11,176.12,6298.0,165.4098,165.5036,165.2784,165.2878,6298.0
2022-01-03 13:30:00,176.15,176.27,176.09,176.2,5104.0,165.3159,165.4286,165.2596,165.3629,5104.0
2022-01-03 13:40:00,176.19,176.47,176.16,176.4,12698.0,165.3535,165.6163,165.3253,165.5506,12698.0
2022-01-03 13:50:00,176.44,176.58,176.38,176.41,14803.0,165.5881,165.7195,165.5318,165.5599,14803.0
2022-01-03 14:00:00,176.45,176.56,176.26,176.52,16258.0,165.5975,165.7007,165.4192,165.6632,16258.0
2022-01-03 14:10:00,176.5,176.57,176.4,176.43,9020.0,165.6444,165.7101,165.5506,165.5787,9020.0
2022-01-03 14:20:00,176.43,176.6,176.4,176.55,9382.0,165.5787,165.7383,165.5506,165.6913,9382.0
2022-01-03 14:30:00,176.53,176.58,176.3,176.5,16631.0,165.6726,165.7195,165.4567,165.6444,16631.0
2022-01-03 14:40:00,176.57,177.02,176.55,176.97,37286.0,165.7101,166.1324,165.6913,166.0855,37286.0
2022-01-03 14:50:00,176.96,176.97,176.87,176.93,17115.0,166.0761,166.0855,165.9917,166.048,17115.0
2022-01-03 15:00:00,176.91,177.24,176.9,177.23,19952.0,166.0292,166.3389,166.0198,166.3295,19952.0
2022-01-03 15:10:00,177.18,177.26,177.07,177.24,37181.0,166.2826,166.3577,166.1794,166.3389,37181.0
2022-01-03 15:20:00,177.2,177.33,177.04,177.09,23363.0,166.3014,166.4234,166.1512,166.1981,23363.0
2022-01-03 15:30:00,177.11,177.28,177.04,177.15,38374.0,166.2169,166.3764,166.1512,166.2544,38374.0
2022-01-03 15:40:00,177.15,177.21,176.93,177.19,67482.0,166.2544,166.3107,166.048,166.292,67482.0
2022-01-03 15:50:00,177.21,177.22,176.74,177.14,147576.0,166.3107,166.3201,165.8697,166.2451,147576.0
2022-01-04 09:30:00,177.68,178.94,177.62,178.94,66604.0,166.7518,167.9343,166.6955,167.9343,66604.0
2022-01-04 09:40:00,178.94,179.52,178.66,179.26,37479.0,167.9343,168.4787,167.6716,168.2347,37479.0
2022-01-04 09:50:00,179.16,179.23,178.65,178.94,36687.0,168.1408,168.2065,167.6622,167.9343,36687.0
2022-01-04 10:00:00,178.97,179.08,177.52,177.65,37829.0,167.9625,168.0657,166.6017,166.7237,37829.0
2022-01-04 10:10:00,177.68,177.75,177.0,177.15,35438.0,166.7518,166.8175,166.1137,166.2544,35438.0
2022-01-04 10:20:00,177.0,177.48,176.89,177.47,25079.0,166.1137,166.5641,166.0104,166.5548,25079.0
2022-01-04 10:30:00,177.44,177.45,175.68,175.68,31279.0,166.5266,166.536,164.8748,164.8748,31279.0
2022-01-04 10:40:00,175.57,176.01,175.26,175.32,65414.0,164.7716,165.1846,164.4807,164.537,65414.0
2022-01-04 10:50:00,175.33,175.41,174.4,174.81,57317.0,164.5464,164.6215,163.6736,164.0584,57317.0
2022-01-04 11:00:00,174.84,174.86,174.15,174.78,148078.0,164.0865,164.1053,163.439,164.0302,148078.0
2022-01-04 11:10:00,174.77,175.09,174.36,174.97,42542.0,164.0208,164.3211,163.636,164.2085,42542.0
2022-01-04 11:20:00,174.91,174.94,174.12,174.52,24837.0,164.1522,164.1804,163.4108,163.7862,24837.0
2022-01-04 11:30:00,174.49,174.95,174.39,174.95,35370.0,163.758,164.1897,163.6642,164.1897,35370.0
2022-01-04 11:40:00,174.95,175.23,174.9,175.01,29224.0,164.1897,164.4525,164.1428,164.2461,29224.0
2022-01-04 11:50:00,175.03,175.28,174.77,175.0,27513.0,164.2648,164.4995,164.0208,164.2367,27513.0
2022-01-04 12:00:00,175.0,175.24,174.27,174.65,21339.0,164.2367,164.4619,163.5516,163.9082,21339.0
2022-01-04 12:10:00,174.62,175.45,174.59,175.06,59105.0,163.88,164.659,163.8519,164.293,59105.0
2022-01-04 12:20:00,175.04,175.11,174.78,175.05,29540.0,164.2742,164.3399,164.0302,164.2836,29540.0
2022-01-04 12:30:00,175.06,175.25,174.93,175.0,32598.0,164.293,164.4713,164.171,164.2367,32598.0
2022-01-04 12:40:00,175.02,175.18,174.87,175.06,16413.0,164.2554,164.4056,164.1147,164.293,16413.0
2022-01-04 12:50:00,175.11,175.16,174.82,174.99,19721.0,164.3399,164.3868,164.0677,164.2273,19721.0
2022-01-04 13:00:00,174.97,175.77,174.94,175.62,34463.0,164.2085,164.9593,164.1804,164.8185,34463.0
2022-01-04 13:10:00,175.62,175.66,175.26,175.28,31879.0,164.8185,164.8561,164.4807,164.4995,31879.0
2022-01-04 13:20:00,175.31,175.68,175.27,175.55,29304.0,164.5276,164.8748,164.4901,164.7528,29304.0
2022-01-04 13:30:00,175.6,175.61,175.15,175.45,46694.0,164.7998,164.8092,164.3774,164.659,46694.0
2022-01-04 13:40:00,175.41,175.41,175.03,175.17,34886.0,164.6215,164.6215,164.2648,164.3962,34886.0
2022-01-04 13:50:00,175.1,175.12,174.72,174.89,25683.0,164.3305,164.3493,163.9739,164.1334,25683.0
2022-01-04 14:00:00,174.86,175.31,174.86,175.19,21229.0,164.1053,164.5276,164.1053,164.415,21229.0
2022-01-04 14:10:00,175.24,175.41,175.19,175.3,34789.0,164.4619,164.6215,164.415,164.5182,34789.0
2022-01-04 14:20:00,175.26,175.73,175.26,175.3,38436.0,164.4807,164.9218,164.4807,164.5182,38436.0
2022-01-04 14:30:00,175.33,175.67,175.22,175.28,81448.0,164.5464,164.8655,164.4431,164.4995,81448.0
2022-01-04 14:40:00,175.28,175.81,175.26,175.64,42086.0,164.4995,164.9969,164.4807,164.8373,42086.0
2022-01-04 14:50:00,175.66,175.85,175.55,175.71,52218.0,164.8561,165.0344,164.7528,164.903,52218.0
2022-01-04 15:00:00,175.7,175.79,175.63,175.67,35944.0,164.8936,164.9781,164.8279,164.8655,35944.0
2022-01-04 15:10:00,175.68,176.11,175.66,175.91,62642.0,164.8748,165.2784,164.8561,165.0907,62642.0
2022-01-04 15:20:00,175.92,176.28,175.75,176.11,119654.0,165.1001,165.4379,164.9405,165.2784,119654.0
2022-01-04 15:30:00,176.1,176.15,175.7,175.76,84128.0,165.269,165.3159,164.8936,164.9499,84128.0
2022-01-04 15:40:00,175.77,175.88,175.52,175.86,99062.0,164.9593,165.0625,164.7247,165.0438,99062.0
2022-01-04 15:50:00,175.84,176.07,175.41,175.51,280829.0,165.025,165.2409,164.6215,164.7153,280829.0
2022-01-05 09:30:00,175.55,176.42,174.72,175.39,50801.0,164.7528,165.5693,163.9739,164.6027,50801.0
2022-01-05 09:40:00,175.48,176.29,174.92,175.09,35298.0,164.6871,165.4473,164.1616,164.3211,35298.0
2022-01-05 09:50:00,175.24,176.5,174.71,176.38,60605.0,164.4619,165.6444,163.9645,165.5318,60605.0
2022-01-05 10:00:00,176.25,177.0,176.14,176.79,35717.0,165.4098,166.1137,165.3066,165.9166,35717.0
2022-01-05 10:10:00,176.78,177.06,176.38,176.52,51743.0,165.9072,166.17,165.5318,165.6632,51743.0
2022-01-05 10:20:00,176.49,177.18,176.48,176.73,23333.0,165.635,166.2826,165.6256,165.8603,23333.0
2022-01-05 10:30:00,176.78,176.79,175.03,175.32,18930.0,165.9072,165.9166,164.2648,164.537,18930.0
2022-01-05 10:40:00,175.34,175.62,175.2,175.59,17513.0,164.5558,164.8185,164.4244,164.7904,17513.0
2022-01-05 10:50:00,175.61,175.61,175.2,175.49,15307.0,164.8092,164.8092,164.4244,164.6965,15307.0
2022-01-05 11:00:00,175.53,175.79,175.08,175.12,17172.0,164.7341,164.9781,164.3118,164.3493,17172.0
2022-01-05 11:10:00,175.14,175.86,175.09,175.77,36372.0,164.3681,165.0438,164.3211,164.9593,36372.0
2022-01-05 11:20:00,175.77,176.13,175.41,176.09,14651.0,164.9593,165.2972,164.6215,165.2596,14651.0
2022-01-05 11:30:00,176.12,176.17,175.64,176.0,12249.0,165.2878,165.3347,164.8373,165.1752,12249.0
2022-01-05 11:40:00,175.98,176.11,175.64,175.92,16703.0,165.1564,165.2784,164.8373,165.1001,16703.0
2022-01-05 11:50:00,175.89,176.22,175.89,176.21,20900.0,165.0719,165.3816,165.0719,165.3723,20900.0
2022-01-05 12:00:00,176.17,176.28,175.8,175.84,28953.0,165.3347,165.4379,164.9875,165.025,28953.0
2022-01-05 12:10:00,175.86,176.0,175.7,175.87,17692.0,165.0438,165.1752,164.8936,165.0532,17692.0
2022-01-05 12:20:00,175.87,176.15,175.8,175.91,18694.0,165.0532,165.3159,164.9875,165.0907,18694.0
2022-01-05 12:30:00,175.93,175.96,175.3,175.37,12798.0,165.1095,165.1376,164.5182,164.5839,12798.0
2022-01-05 12:40:00,175.36,175.47,175.18,175.22,31294.0,164.5745,164.6778,164.4056,164.4431,31294.0
2022-01-05 12:50:00,175.22,175.36,175.04,175.23,21212.0,164.4431,164.5745,164.2742,164.4525,21212.0
2022-01-05 13:00:00,175.24,175.4,175.07,175.14,18589.0,164.4619,164.6121,164.3024,164.3681,18589.0
2022-01-05 13:10:00,175.19,175.42,175.01,175.29,16279.0,164.415,164.6308,164.2461,164.5088,16279.0
2022-01-05 13:20:00,175.33,175.76,175.33,175.71,13907.0,164.5464,164.9499,164.5464,164.903,13907.0
2022-01-05 13:30:00,175.67,175.88,175.61,175.74,21732.0,164.8655,165.0625,164.8092,164.9312,21732.0
2022-01-05 13:40:00,175.71,175.84,175.58,175.61,17538.0,164.903,165.025,164.781,164.8092,17538.0
2022-01-05 13:50:00,175.61,176.14,175.59,176.09,22538.0,164.8092,165.3066,164.7904,165.2596,22538.0
2022-01-05 14:00:00,176.09,176.64,175.0,175.19,39336.0,165.2596,165.7758,164.2367,164.415,39336.0
2022-01-05 14:10:00,175.24,175.34,174.5,175.1,58347.0,164.4619,164.5558,163.7674,164.3305,58347.0
2022-01-05 14:20:00,175.1,175.22,174.68,174.78,57108.0,164.3305,164.4431,163.9364,164.0302,57108.0
2022-01-05 14:30:00,174.78,175.07,174.57,174.65,29454.0,164.0302,164.3024,163.8331,163.9082,29454.0
2022-01-05 14:40:00,174.69,174.69,174.29,174.53,30966.0,163.9457,163.9457,163.5703,163.7956,30966.0
2022-01-05 14:50:00,174.5,174.55,174.15,174.34,40988.0,163.7674,163.8143,163.439,163.6173,40988.0
2022-01-05 15:00:00,174.3,174.39,173.3,173.7,53969.0,163.5797,163.6642,162.6412,163.0166,53969.0
2022-01-05 15:10:00,173.74,174.27,173.58,173.84,42076.0,163.0542,163.5516,162.904,163.148,42076.0
2022-01-05 15:20:00,173.88,174.24,173.62,173.69,60737.0,163.1856,163.5234,162.9415,163.0072,60737.0
2022-01-05 15:30:00,173.66,174.24,173.4,173.94,53360.0,162.9791,163.5234,162.7351,163.2419,53360.0
2022-01-05 15:40:00,173.92,174.24,173.64,173.66,77202.0,163.2231,163.5234,162.9603,162.9791,77202.0
2022-01-05 15:50:00,173.65,173.84,172.73,172.83,405968.0,162.9697,163.148,162.1063,162.2001,405968.0
2022-01-06 09:30:00,173.34,174.96,172.04,173.95,152889.0,162.6788,164.1991,161.4587,163.2513,152889.0
2022-01-06 09:40:00,173.98,174.24,173.48,173.58,76502.0,163.2794,163.5234,162.8102,162.904,76502.0
2022-01-06 09:50:00,173.59,173.95,172.99,173.6,62403.0,162.9134,163.2513,162.3503,162.9228,62403.0
2022-01-06 10:00:00,173.53,173.81,172.64,172.92,40904.0,162.8571,163.1199,162.0218,162.2846,40904.0
2022-01-06 10:10:00,172.92,173.55,172.51,172.7,40223.0,162.2846,162.8759,161.8998,162.0781,40223.0
2022-01-06 10:20:00,172.8,173.57,172.35,173.09,27707.0,162.172,162.8946,161.7497,162.4441,27707.0
2022-01-06 10:30:00,173.12,173.76,173.11,173.66,33752.0,162.4723,163.0729,162.4629,162.9791,33752.0
2022-01-06 10:40:00,173.5,173.79,172.94,173.79,37930.0,162.8289,163.1011,162.3034,163.1011,37930.0
2022-01-06 10:50:00,173.74,173.87,173.37,173.62,32564.0,163.0542,163.1762,162.7069,162.9415,32564.0
2022-01-06 11:00:00,173.65,173.98,173.49,173.82,28419.0,162.9697,163.2794,162.8195,163.1292,28419.0
2022-01-06 11:10:00,173.82,174.37,173.77,174.05,20062.0,163.1292,163.6454,163.0823,163.3451,20062.0
2022-01-06 11:20:00,174.04,174.04,173.12,173.46,21577.0,163.3357,163.3357,162.4723,162.7914,21577.0
2022-01-06 11:30:00,173.52,173.56,172.92,173.21,20970.0,162.8477,162.8852,162.2846,162.5568,20970.0
2022-01-06 11:40:00,173.22,173.71,173.04,173.64,17344.0,162.5661,163.026,162.3972,162.9603,17344.0
2022-01-06 11:50:00,173.59,173.84,173.47,173.63,19490.0,162.9134,163.148,162.8008,162.9509,19490.0
2022-01-06 12:00:00,173.7,173.77,173.29,173.73,21387.0,163.0166,163.0823,162.6318,163.0448,21387.0
2022-01-06 12:10:00,173.7,173.7,173.24,173.36,13032.0,163.0166,163.0166,162.5849,162.6975,13032.0
2022-01-06 12:20:00,173.4,173.79,173.23,173.73,17408.0,162.7351,163.1011,162.5755,163.0448,17408.0
2022-01-06 12:30:00,173.76,173.86,173.51,173.71,14997.0,163.0729,163.1668,162.8383,163.026,14997.0
2022-01-06 12:40:00,173.71,174.32,173.68,173.99,26584.0,163.026,163.5985,162.9979,163.2888,26584.0
2022-01-06 12:50:00,173.99,174.08,173.79,173.79,22464.0,163.2888,163.3733,163.1011,163.1011,22464.0
2022-01-06 13:00:00,173.85,173.97,173.72,173.93,8380.0,163.1574,163.27,163.0354,163.2325,8380.0
2022-01-06 13:10:00,173.9,174.02,173.44,173.7,12961.0,163.2043,163.3169,162.7726,163.0166,12961.0
2022-01-06 13:20:00,173.74,173.74,173.29,173.59,15721.0,163.0542,163.0542,162.6318,162.9134,15721.0
2022-01-06 13:30:00,173.62,173.85,173.54,173.72,12407.0,162.9415,163.1574,162.8665,163.0354,12407.0
2022-01-06 13:40:00,173.72,174.24,173.68,174.04,18539.0,163.0354,163.5234,162.9979,163.3357,18539.0
2022-01-06 13:50:00,174.02,174.24,173.99,174.2,25032.0,163.3169,163.5234,163.2888,163.4859,25032.0
2022-01-06 14:00:00,174.17,174.34,174.04,174.33,20336.0,163.4577,163.6173,163.3357,163.6079,20336.0
2022-01-06 14:10:00,174.36,174.65,174.28,174.3,17422.0,163.636,163.9082,163.561,163.5797,17422.0
2022-01-06 14:20:00,174.31,174.34,173.76,173.86,27396.0,163.5891,163.6173,163.0729,163.1668,27396.0
2022-01-06 14:30:00,173.86,174.06,173.59,173.72,18441.0,163.1668,163.3545,162.9134,163.0354,18441.0
2022-01-06 14:40:00,173.71,174.1,173.68,173.98,22342.0,163.026,163.392,162.9979,163.2794,22342.0
2022-01-06 14:50:00,173.96,174.0,173.81,173.91,19987.0,163.2606,163.2982,163.1199,163.2137,19987.0
2022-01-06 15:00:00,173.93,174.21,173.84,173.88,21435.0,163.2325,163.4953,163.148,163.1856,21435.0
2022-01-06 15:10:00,173.91,174.06,173.44,173.52,30125.0,163.2137,163.3545,162.7726,162.8477,30125.0
2022-01-06 15:20:00,173.57,173.66,173.27,173.52,43796.0,162.8946,162.9791,162.6131,162.8477,43796.0
2022-01-06 15:30:00,173.49,173.65,173.0,173.09,53227.0,162.8195,162.9697,162.3597,162.4441,53227.0
2022-01-06 15:40:00,173.12,173.19,172.84,172.9,125121.0,162.4723,162.538,162.2095,162.2658,125121.0
2022-01-06 15:50:00,172.92,173.55,172.78,173.47,337332.0,162.2846,162.8759,162.1532,162.8008,337332.0
2022-01-07 09:30:00,172.99,173.76,172.48,172.96,99734.0,162.3503,163.0729,161.8717,162.3221,99734.0
2022-01-07 09:40:00,173.04,173.57,172.66,172.87,53539.0,162.3972,162.8946,162.0406,162.2377,53539.0
2022-01-07 09:50:00,172.92,172.92,171.87,172.25,60200.0,162.2846,162.2846,161.2992,161.6558,60200.0
2022-01-07 10:00:00,172.26,172.3,170.96,170.96,91041.0,161.6652,161.7027,160.4452,160.4452,91041.0
2022-01-07 10:10:00,170.88,171.01,169.69,169.72,60462.0,160.3701,160.4921,159.2533,159.2814,60462.0
2022-01-07 10:20:00,169.79,170.1,169.27,169.62,63946.0,159.3471,159.638,158.8591,159.1876,63946.0
2022-01-07 10:30:00,169.63,169.88,168.68,168.73,91023.0,159.197,159.4316,158.3054,158.3523,91023.0
2022-01-07 10:40:00,168.76,168.95,166.52,166.98,221650.0,158.3805,158.5588,156.2782,156.7099,221650.0
2022-01-07 10:50:00,167.02,167.09,166.0,166.76,130132.0,156.7475,156.8132,155.7902,156.5035,130132.0
2022-01-07 11:00:00,166.76,168.04,166.73,168.01,478291.0,156.5035,157.7047,156.4753,157.6766,478291.0
2022-01-07 11:10:00,168.0,168.15,167.28,167.37,254727.0,157.6672,157.808,156.9915,157.076,254727.0
2022-01-07 11:20:00,167.42,168.5,167.22,168.15,70695.0,157.1229,158.1365,156.9352,157.808,70695.0
2022-01-07 11:30:00,168.16,168.36,167.84,168.07,74138.0,157.8174,158.0051,157.517,157.7329,74138.0
2022-01-07 11:40:00,168.17,169.03,168.05,168.81,135003.0,157.8267,158.6339,157.7141,158.4274,135003.0
2022-01-07 11:50:00,168.86,169.35,168.73,168.73,149961.0,158.4743,158.9342,158.3523,158.3523,149961.0
2022-01-07 12:00:00,168.77,169.15,168.49,168.87,30232.0,158.3898,158.7465,158.1271,158.4837,30232.0
2022-01-07 12:10:00,168.88,169.02,168.52,168.52,36851.0,158.4931,158.6245,158.1552,158.1552,36851.0
2022-01-07 12:20:00,168.5,168.77,168.33,168.61,29314.0,158.1365,158.3898,157.9769,158.2397,29314.0
2022-01-07 12:30:00,168.59,168.59,168.01,168.35,72577.0,158.2209,158.2209,157.6766,157.9957,72577.0
2022-01-07 12:40:00,168.33,168.91,168.3,168.65,24833.0,157.9769,158.5212,157.9488,158.2772,24833.0
2022-01-07 12:50:00,168.66,168.81,168.63,168.71,26988.0,158.2866,158.4274,158.2585,158.3335,26988.0
2022-01-07 13:00:00,168.72,168.94,168.48,168.84,30636.0,158.3429,158.5494,158.1177,158.4555,30636.0
2022-01-07 13:10:00,168.81,169.05,168.58,168.63,75477.0,158.4274,158.6526,158.2115,158.2585,75477.0
2022-01-07 13:20:00,168.63,168.67,168.08,168.08,43057.0,158.2585,158.296,157.7423,157.7423,43057.0
2022-01-07 13:30:00,168.08,168.48,167.94,168.25,36858.0,157.7423,158.1177,157.6109,157.9018,36858.0
2022-01-07 13:40:00,168.25,168.51,168.17,168.39,47447.0,157.9018,158.1458,157.8267,158.0332,47447.0
2022-01-07 13:50:00,168.38,168.56,168.15,168.34,53563.0,158.0238,158.1928,157.808,157.9863,53563.0
2022-01-07 14:00:00,168.36,168.55,168.23,168.5,54370.0,158.0051,158.1834,157.8831,158.1365,54370.0
2022-01-07 14:10:00,168.48,168.56,168.08,168.23,58419.0,158.1177,158.1928,157.7423,157.8831,58419.0
2022-01-07 14:20:00,168.23,168.23,167.89,167.98,77099.0,157.8831,157.8831,157.564,157.6484,77099.0
2022-01-07 14:30:00,167.98,168.6,167.74,168.6,96292.0,157.6484,158.2303,157.4232,158.2303,96292.0
2022-01-07 14:40:00,168.6,169.14,168.4,169.11,47725.0,158.2303,158.7371,158.0426,158.7089,47725.0
2022-01-07 14:50:00,169.12,169.27,168.98,169.06,50198.0,158.7183,158.8591,158.5869,158.662,50198.0
2022-01-07 15:00:00,169.09,169.35,169.05,169.31,59659.0,158.6902,158.9342,158.6526,158.8966,59659.0
2022-01-07 15:10:00,169.33,169.37,169.12,169.26,83257.0,158.9154,158.9529,158.7183,158.8497,83257.0
2022-01-07 15:20:00,169.26,169.55,169.16,169.35,99265.0,158.8497,159.1219,158.7559,158.9342,99265.0
2022-01-07 15:30:00,169.34,169.38,168.9,169.02,108580.0,158.9248,158.9623,158.5119,158.6245,108580.0
2022-01-07 15:40:00,169.02,169.42,169.02,169.42,207774.0,158.6245,158.9999,158.6245,158.9999,207774.0
2022-01-07 15:50:00,169.44,169.92,168.74,168.88,494824.0,159.0186,159.4691,158.3617,158.4931,494824.0
2022-01-10 09:30:00,167.29,168.64,167.1,167.53,95798.0,157.0009,158.2678,156.8226,157.2261,95798.0
2022-01-10 09:40:00,167.69,167.91,166.82,167.13,53002.0,157.3763,157.5827,156.5598,156.8507,53002.0
2022-01-10 09:50:00,167.23,167.47,166.07,166.18,61807.0,156.9446,157.1698,155.8559,155.9591,61807.0
2022-01-10 10:00:00,166.19,166.77,165.76,166.4,73199.0,155.9685,156.5129,155.565,156.1656,73199.0
2022-01-10 10:10:00,166.32,166.4,165.39,165.39,47705.0,156.0905,156.1656,155.2177,155.2177,47705.0
2022-01-10 10:20:00,165.41,166.75,165.38,166.37,55340.0,155.2365,156.4941,155.2083,156.1375,55340.0
2022-01-10 10:30:00,166.38,166.77,166.21,166.52,72817.0,156.1468,156.5129,155.9873,156.2782,72817.0
2022-01-10 10:40:00,166.57,166.71,165.88,166.21,55856.0,156.3252,156.4565,155.6776,155.9873,55856.0
2022-01-10 10:50:00,166.11,166.72,165.93,166.39,70355.0,155.8934,156.4659,155.7245,156.1562,70355.0
2022-01-10 11:00:00,166.35,166.42,165.91,166.29,68834.0,156.1187,156.1844,155.7057,156.0624,68834.0
2022-01-10 11:10:00,166.31,167.54,166.16,167.4,65704.0,156.0811,157.2355,155.9404,157.1041,65704.0
2022-01-10 11:20:00,167.36,167.61,167.19,167.47,28342.0,157.0666,157.3012,156.907,157.1698,28342.0
2022-01-10 11:30:00,167.44,167.44,166.98,167.07,20679.0,157.1416,157.1416,156.7099,156.7944,20679.0
2022-01-10 11:40:00,167.05,167.16,166.73,167.07,36951.0,156.7756,156.8789,156.4753,156.7944,36951.0
2022-01-10 11:50:00,167.03,167.5,166.85,167.4,29086.0,156.7569,157.198,156.5879,157.1041,29086.0
2022-01-10 12:00:00,167.38,167.66,167.13,167.42,47326.0,157.0853,157.3481,156.8507,157.1229,47326.0
2022-01-10 12:10:00,167.47,167.96,167.47,167.71,35991.0,157.1698,157.6297,157.1698,157.395,35991.0
2022-01-10 12:20:00,167.69,167.75,167.31,167.31,17403.0,157.3763,157.4326,157.0196,157.0196,17403.0
2022-01-10 12:30:00,167.34,167.56,166.99,167.34,19070.0,157.0478,157.2543,156.7193,157.0478,19070.0
2022-01-10 12:40:00,167.34,167.94,167.29,167.81,20168.0,157.0478,157.6109,157.0009,157.4889,20168.0
2022-01-10 12:50:00,167.82,168.37,167.69,167.99,41699.0,157.4983,158.0144,157.3763,157.6578,41699.0
2022-01-10 13:00:00,167.99,168.3,167.92,167.98,21768.0,157.6578,157.9488,157.5921,157.6484,21768.0
2022-01-10 13:10:00,168.02,168.3,167.96,168.25,15068.0,157.686,157.9488,157.6297,157.9018,15068.0
2022-01-10 13:20:00,168.28,168.9,168.26,168.83,22875.0,157.93,158.5119,157.9112,158.4462,22875.0
2022-01-10 13:30:00,168.87,169.26,168.87,168.87,51623.0,158.4837,158.8497,158.4837,158.4837,51623.0
2022-01-10 13:40:00,168.93,169.29,168.93,169.22,51042.0,158.54,158.8779,158.54,158.8122,51042.0
2022-01-10 13:50:00,169.22,170.15,169.22,170.03,66973.0,158.8122,159.685,158.8122,159.5724,66973.0
2022-01-10 14:00:00,170.04,170.63,169.98,170.37,63518.0,159.5817,160.1354,159.5254,159.8914,63518.0
2022-01-10 14:10:00,170.4,170.45,170.06,170.1,42351.0,159.9196,159.9665,159.6005,159.638,42351.0
2022-01-10 14:20:00,170.1,170.53,169.96,170.47,42151.0,159.638,160.0416,159.5067,159.9853,42151.0
2022-01-10 14:30:00,170.52,170.73,170.19,170.28,77756.0,160.0322,160.2293,159.7225,159.807,77756.0
2022-01-10 14:40:00,170.3,170.65,170.2,170.59,75574.0,159.8257,160.1542,159.7319,160.0979,75574.0
2022-01-10 14:50:00,170.6,170.61,170.15,170.37,64844.0,160.1073,160.1167,159.685,159.8914,64844.0
2022-01-10 15:00:00,170.38,170.61,169.89,169.99,51688.0,159.9008,160.1167,159.441,159.5348,51688.0
2022-01-10 15:10:00,170.0,170.23,169.96,170.21,68174.0,159.5442,159.76,159.5067,159.7413,68174.0
2022-01-10 15:20:00,170.14,170.22,169.86,169.99,80089.0,159.6756,159.7507,159.4128,159.5348,80089.0
2022-01-10 15:30:00,169.93,170.29,169.69,170.14,97623.0,159.4785,159.8164,159.2533,159.6756,97623.0
2022-01-10 15:40:00,170.11,170.32,169.84,169.97,171931.0,159.6474,159.8445,159.394,159.516,171931.0
2022-01-10 15:50:00,169.97,170.72,169.97,170.4,585599.0,159.516,160.2199,159.516,159.9196,585599.0
2022-01-11 09:30:00,168.77,170.18,168.46,169.99,148231.0,158.3898,159.7131,158.0989,159.5348,148231.0
2022-01-11 09:40:00,169.88,169.88,168.56,169.22,46619.0,159.4316,159.4316,158.1928,158.8122,46619.0
2022-01-11 09:50:00,169.18,169.48,168.65,168.83,48744.0,158.7746,159.0562,158.2772,158.4462,48744.0
2022-01-11 10:00:00,168.76,170.54,168.61,169.99,29053.0,158.3805,160.051,158.2397,159.5348,29053.0
2022-01-11 10:10:00,170.0,170.88,169.94,170.86,77450.0,159.5442,160.3701,159.4879,160.3513,77450.0
2022-01-11 10:20:00,170.75,171.31,170.71,171.02,48742.0,160.2481,160.7736,160.2105,160.5015,48742.0
2022-01-11 10:30:00,171.09,171.37,170.18,170.36,32080.0,160.5672,160.8299,159.7131,159.8821,32080.0
2022-01-11 10:40:00,170.34,170.5,169.88,170.09,33367.0,159.8633,160.0134,159.4316,159.6287,33367.0
2022-01-11 10:50:00,170.09,170.41,169.9,170.28,33893.0,159.6287,159.929,159.4503,159.807,33893.0
2022-01-11 11:00:00,170.32,171.06,170.12,170.87,17151.0,159.8445,160.539,159.6568,160.3607,17151.0
2022-01-11 11:10:00,170.89,172.39,170.89,172.18,28879.0,160.3795,161.7872,160.3795,161.5901,28879.0
2022-01-11 11:20:00,172.21,172.67,172.02,172.64,35443.0,161.6183,162.05,161.44,162.0218,35443.0
2022-01-11 11:30:00,172.62,172.62,172.24,172.45,21044.0,162.0031,162.0031,161.6464,161.8435,21044.0
2022-01-11 11:40:00,172.49,173.17,172.46,172.7,34184.0,161.881,162.5192,161.8529,162.0781,34184.0
2022-01-11 11:50:00,172.75,172.92,172.57,172.6,38278.0,162.1251,162.2846,161.9561,161.9843,38278.0
2022-01-11 12:00:00,172.59,172.85,172.41,172.59,36633.0,161.9749,162.2189,161.806,161.9749,36633.0
2022-01-11 12:10:00,172.58,172.62,172.17,172.36,22844.0,161.9655,162.0031,161.5807,161.759,22844.0
2022-01-11 12:20:00,172.39,172.73,172.05,172.09,23494.0,161.7872,162.1063,161.4681,161.5057,23494.0
2022-01-11 12:30:00,172.06,172.48,171.96,172.08,20472.0,161.4775,161.8717,161.3836,161.4963,20472.0
2022-01-11 12:40:00,172.12,172.28,171.97,172.04,13022.0,161.5338,161.684,161.393,161.4587,13022.0
2022-01-11 12:50:00,172.05,172.31,172.04,172.14,14081.0,161.4681,161.7121,161.4587,161.5526,14081.0
2022-01-11 13:00:00,172.17,172.17,171.73,172.01,15915.0,161.5807,161.5807,161.1678,161.4306,15915.0
2022-01-11 13:10:00,172.01,172.5,172.0,172.44,24467.0,161.4306,161.8904,161.4212,161.8341,24467.0
2022-01-11 13:20:00,172.48,172.82,172.44,172.75,21378.0,161.8717,162.1908,161.8341,162.1251,21378.0
2022-01-11 13:30:00,172.75,173.08,172.69,173.0,19518.0,162.1251,162.4348,162.0687,162.3597,19518.0
2022-01-11 13:40:00,172.98,173.18,172.85,172.88,47645.0,162.3409,162.5286,162.2189,162.2471,47645.0
2022-01-11 13:50:00,172.89,173.13,172.87,173.06,18767.0,162.2564,162.4817,162.2377,162.416,18767.0
2022-01-11 14:00:00,173.05,173.08,172.81,172.94,48767.0,162.4066,162.4348,162.1814,162.3034,48767.0
2022-01-11 14:10:00,172.96,173.05,172.82,172.97,56615.0,162.3221,162.4066,162.1908,162.3315,56615.0
2022-01-11 14:20:00,172.97,173.15,172.84,173.14,30207.0,162.3315,162.5005,162.2095,162.4911,30207.0
2022-01-11 14:30:00,173.13,173.5,172.85,173.5,49381.0,162.4817,162.8289,162.2189,162.8289,49381.0
2022-01-11 14:40:00,173.47,173.56,173.22,173.3,21379.0,162.8008,162.8852,162.5661,162.6412,21379.0
2022-01-11 14:50:00,173.31,173.64,173.31,173.35,31035.0,162.6506,162.9603,162.6506,162.6882,31035.0
2022-01-11 15:00:00,173.35,173.74,173.35,173.66,29326.0,162.6882,163.0542,162.6882,162.9791,29326.0
2022-01-11 15:10:00,173.63,173.93,173.53,173.92,36995.0,162.9509,163.2325,162.8571,163.2231,36995.0
2022-01-11 15:20:00,173.93,174.03,173.35,173.4,44118.0,163.2325,163.3263,162.6882,162.7351,44118.0
2022-01-11 15:30:00,173.43,173.69,173.05,173.09,57992.0,162.7632,163.0072,162.4066,162.4441,57992.0
2022-01-11 15:40:00,173.09,173.33,172.9,173.01,75191.0,162.4441,162.6694,162.2658,162.3691,75191.0
2022-01-11 15:50:00,173.03,173.71,172.54,173.66,307087.0,162.3878,163.026,161.928,162.9791,307087.0
2022-01-12 09:30:00,175.39,175.39,174.06,175.02,89472.0,164.6027,164.6027,163.3545,164.2554,89472.0
2022-01-12 09:40:00,175.11,175.16,173.35,173.69,41217.0,164.3399,164.3868,162.6882,163.0072,41217.0
2022-01-12 09:50:00,173.7,174.75,173.62,174.75,52523.0,163.0166,164.002,162.9415,164.002,52523.0
2022-01-12 10:00:00,174.81,174.89,173.99,174.53,34682.0,164.0584,164.1334,163.2888,163.7956,34682.0
2022-01-12 10:10:00,174.6,175.03,174.03,174.42,37126.0,163.8613,164.2648,163.3263,163.6923,37126.0
2022-01-12 10:20:00,174.39,174.58,174.07,174.44,19521.0,163.6642,163.8425,163.3639,163.7111,19521.0
2022-01-12 10:30:00,174.47,174.49,173.17,173.18,11901.0,163.7393,163.758,162.5192,162.5286,11901.0
2022-01-12 10:40:00,173.19,173.72,173.14,173.31,22101.0,162.538,163.0354,162.4911,162.6506,22101.0
2022-01-12 10:50:00,173.35,173.39,172.69,172.95,16119.0,162.6882,162.7257,162.0687,162.3128,16119.0
2022-01-12 11:00:00,172.95,173.2,172.14,172.35,13051.0,162.3128,162.5474,161.5526,161.7497,13051.0
2022-01-12 11:10:00,172.35,172.46,171.97,172.27,22133.0,161.7497,161.8529,161.393,161.6746,22133.0
2022-01-12 11:20:00,172.21,172.96,172.09,172.77,16168.0,161.6183,162.3221,161.5057,162.1438,16168.0
2022-01-12 11:30:00,172.74,173.07,172.73,172.82,9588.0,162.1157,162.4254,162.1063,162.1908,9588.0
2022-01-12 11:40:00,172.87,173.23,172.81,172.85,7207.0,162.2377,162.5755,162.1814,162.2189,7207.0
2022-01-12 11:50:00,172.9,173.58,172.84,173.42,14949.0,162.2658,162.904,162.2095,162.7538,14949.0
2022-01-12 12:00:00,173.52,173.95,173.52,173.58,14315.0,162.8477,163.2513,162.8477,162.904,14315.0
2022-01-12 12:10:00,173.53,173.97,173.44,173.83,9568.0,162.8571,163.27,162.7726,163.1386,9568.0
2022-01-12 12:20:00,173.84,173.96,173.74,173.87,8907.0,163.148,163.2606,163.0542,163.1762,8907.0
2022-01-12 12:30:00,173.91,174.26,173.87,174.19,9003.0,163.2137,163.5422,163.1762,163.4765,9003.0
2022-01-12 12:40:00,174.13,174.34,174.06,174.34,12919.0,163.4202,163.6173,163.3545,163.6173,12919.0
2022-01-12 12:50:00,174.34,174.59,174.32,174.43,12349.0,163.6173,163.8519,163.5985,163.7017,12349.0
2022-01-12 13:00:00,174.43,174.44,174.09,174.09,13269.0,163.7017,163.7111,163.3826,163.3826,13269.0
2022-01-12 13:10:00,174.11,174.2,173.7,173.78,12156.0,163.4014,163.4859,163.0166,163.0917,12156.0
2022-01-12 13:20:00,173.82,173.93,173.7,173.8,7550.0,163.1292,163.2325,163.0166,163.1105,7550.0
2022-01-12 13:30:00,173.73,173.73,173.45,173.58,24152.0,163.0448,163.0448,162.782,162.904,24152.0
2022-01-12 13:40:00,173.57,173.65,173.39,173.46,24826.0,162.8946,162.9697,162.7257,162.7914,24826.0
2022-01-12 13:50:00,173.44,173.45,173.13,173.41,15798.0,162.7726,162.782,162.4817,162.7445,15798.0
2022-01-12 14:00:00,173.39,173.41,173.05,173.27,17920.0,162.7257,162.7445,162.4066,162.6131,17920.0
2022-01-12 14:10:00,173.26,173.66,173.2,173.63,9186.0,162.6037,162.9791,162.5474,162.9509,9186.0
2022-01-12 14:20:00,173.61,173.96,173.58,173.95,12652.0,162.9322,163.2606,162.904,163.2513,12652.0
2022-01-12 14:30:00,173.93,173.93,173.41,173.73,14096.0,163.2325,163.2325,162.7445,163.0448,14096.0
2022-01-12 14:40:00,173.71,173.77,173.58,173.77,10290.0,163.026,163.0823,162.904,163.0823,10290.0
2022-01-12 14:50:00,173.78,173.98,173.77,173.84,12168.0,163.0917,163.2794,163.0823,163.148,12168.0
2022-01-12 15:00:00,173.82,173.86,173.32,173.4,17341.0,163.1292,163.1668,162.66,162.7351,17341.0
2022-01-12 15:10:00,173.39,173.83,173.34,173.49,17955.0,162.7257,163.1386,162.6788,162.8195,17955.0
2022-01-12 15:20:00,173.49,173.58,173.2,173.39,17036.0,162.8195,162.904,162.5474,162.7257,17036.0
2022-01-12 15:30:00,173.37,173.46,173.02,173.05,24413.0,162.7069,162.7914,162.3785,162.4066,24413.0
2022-01-12 15:40:00,173.05,173.64,172.98,173.45,38678.0,162.4066,162.9603,162.3409,162.782,38678.0
2022-01-12 15:50:00,173.5,173.83,173.48,173.75,186241.0,162.8289,163.1386,162.8102,163.0636,186241.0
2022-01-13 09:30:00,175.61,176.27,174.75,175.03,66638.0,164.8092,165.4286,164.002,164.2648,66638.0
2022-01-13 09:40:00,175.04,175.85,174.81,175.65,23109.0,164.2742,165.0344,164.0584,164.8467,23109.0
2022-01-13 09:50:00,175.73,176.13,175.34,175.56,23038.0,164.9218,165.2972,164.5558,164.7622,23038.0
2022-01-13 10:00:00,175.53,175.68,174.64,174.95,21790.0,164.7341,164.8748,163.8988,164.1897,21790.0
2022-01-13 10:10:00,174.91,174.93,174.2,174.41,19181.0,164.1522,164.171,163.4859,163.683,19181.0
2022-01-13 10:20:00,174.58,174.62,174.2,174.51,7202.0,163.8425,163.88,163.4859,163.7768,7202.0
2022-01-13 10:30:00,174.64,174.68,173.81,173.93,15057.0,163.8988,163.9364,163.1199,163.2325,15057.0
2022-01-13 10:40:00,173.91,174.44,173.8,174.25,27174.0,163.2137,163.7111,163.1105,163.5328,27174.0
2022-01-13 10:50:00,174.19,174.23,173.2,173.59,18375.0,163.4765,163.514,162.5474,162.9134,18375.0
2022-01-13 11:00:00,173.55,173.91,173.08,173.86,22980.0,162.8759,163.2137,162.4348,163.1668,22980.0
2022-01-13 11:10:00,173.8,173.8,173.32,173.44,13867.0,163.1105,163.1105,162.66,162.7726,13867.0
2022-01-13 11:20:00,173.47,174.38,173.3,174.38,13353.0,162.8008,163.6548,162.6412,163.6548,13353.0
2022-01-13 11:30:00,174.29,174.45,174.18,174.45,8808.0,163.5703,163.7205,163.4671,163.7205,8808.0
2022-01-13 11:40:00,174.49,174.49,174.02,174.07,9892.0,163.758,163.758,163.3169,163.3639,9892.0
2022-01-13 11:50:00,174.02,174.07,173.64,173.81,14266.0,163.3169,163.3639,162.9603,163.1199,14266.0
2022-01-13 12:00:00,173.76,173.76,173.17,173.52,12589.0,163.0729,163.0729,162.5192,162.8477,12589.0
2022-01-13 12:10:00,173.49,173.54,172.05,172.18,21518.0,162.8195,162.8665,161.4681,161.5901,21518.0
2022-01-13 12:20:00,172.17,172.25,171.69,171.82,18104.0,161.5807,161.6558,161.1303,161.2523,18104.0
2022-01-13 12:30:00,171.75,172.43,171.6,172.27,21469.0,161.1866,161.8247,161.0458,161.6746,21469.0
2022-01-13 12:40:00,172.17,172.27,171.29,171.59,20570.0,161.5807,161.6746,160.7549,161.0364,20570.0
2022-01-13 12:50:00,171.58,171.79,171.44,171.53,21212.0,161.027,161.2241,160.8956,160.9801,21212.0
2022-01-13 13:00:00,171.52,171.93,171.16,171.65,121538.0,160.9707,161.3555,160.6328,161.0927,121538.0
2022-01-13 13:10:00,171.72,171.78,171.18,171.45,73123.0,161.1584,161.2147,160.6516,160.905,73123.0
2022-01-13 13:20:00,171.45,171.6,171.05,171.2,40328.0,160.905,161.0458,160.5296,160.6704,40328.0
2022-01-13 13:30:00,171.16,171.25,170.91,171.03,38141.0,160.6328,160.7173,160.3982,160.5108,38141.0
2022-01-13 13:40:00,171.01,171.29,170.82,171.24,38758.0,160.4921,160.7549,160.3138,160.7079,38758.0
2022-01-13 13:50:00,171.24,171.38,171.03,171.3,24271.0,160.7079,160.8393,160.5108,160.7642,24271.0
2022-01-13 14:00:00,171.36,171.96,171.25,171.8,56362.0,160.8205,161.3836,160.7173,161.2335,56362.0
2022-01-13 14:10:00,171.81,172.07,171.19,171.33,19837.0,161.2429,161.4869,160.661,160.7924,19837.0
2022-01-13 14:20:00,171.33,171.38,170.98,171.02,16392.0,160.7924,160.8393,160.4639,160.5015,16392.0
2022-01-13 14:30:00,171.03,171.17,170.69,170.78,17989.0,160.5108,160.6422,160.1918,160.2762,17989.0
2022-01-13 14:40:00,170.76,170.98,170.67,170.67,37251.0,160.2575,160.4639,160.173,160.173,37251.0
2022-01-13 14:50:00,170.69,171.23,170.68,171.08,32213.0,160.1918,160.6985,160.1824,160.5578,32213.0
2022-01-13 15:00:00,171.07,171.08,170.63,170.8,27425.0,160.5484,160.5578,160.1354,160.295,27425.0
2022-01-13 15:10:00,170.77,171.06,170.53,171.05,32030.0,160.2668,160.539,160.0416,160.5296,32030.0
2022-01-13 15:20:00,171.03,171.11,170.72,170.92,47071.0,160.5108,160.5859,160.2199,160.4076,47071.0
2022-01-13 15:30:00,170.92,171.22,170.71,170.72,51247.0,160.4076,160.6892,160.2105,160.2199,51247.0
2022-01-13 15:40:00,170.73,170.8,170.28,170.58,127258.0,160.2293,160.295,159.807,160.0885,127258.0
2022-01-13 15:50:00,170.56,170.57,169.24,169.83,526933.0,160.0698,160.0791,158.8309,159.3847,526933.0
2022-01-14 09:30:00,168.41,170.34,168.09,170.15,98582.0,158.052,159.8633,157.7517,159.685,98582.0
2022-01-14 09:40:00,170.14,170.15,169.41,169.92,91647.0,159.6756,159.685,158.9905,159.4691,91647.0
2022-01-14 09:50:00,169.92,171.42,169.85,170.89,23740.0,159.4691,160.8769,159.4034,160.3795,23740.0
2022-01-14 10:00:00,171.03,171.13,169.84,170.36,35095.0,160.5108,160.6047,159.394,159.8821,35095.0
2022-01-14 10:10:00,170.33,171.24,170.03,171.1,17029.0,159.8539,160.7079,159.5724,160.5765,17029.0
2022-01-14 10:20:00,171.11,171.11,169.83,170.03,12104.0,160.5859,160.5859,159.3847,159.5724,12104.0
2022-01-14 10:30:00,170.0,170.0,169.45,169.75,21697.0,159.5442,159.5442,159.028,159.3096,21697.0
2022-01-14 10:40:00,169.75,170.21,169.48,170.01,19563.0,159.3096,159.7413,159.0562,159.5536,19563.0
2022-01-14 10:50:00,169.99,170.23,169.53,169.68,65020.0,159.5348,159.76,159.1031,159.2439,65020.0
2022-01-14 11:00:00,169.71,170.35,169.25,169.33,18209.0,159.272,159.8727,158.8403,158.9154,18209.0
2022-01-14 11:10:00,169.31,169.51,168.96,169.2,26265.0,158.8966,159.0843,158.5682,158.7934,26265.0
2022-01-14 11:20:00,169.12,170.17,168.96,169.93,32165.0,158.7183,159.7037,158.5682,159.4785,32165.0
2022-01-14 11:30:00,169.88,170.69,169.7,170.53,28911.0,159.4316,160.1918,159.2626,160.0416,28911.0
2022-01-14 11:40:00,170.59,171.03,170.55,170.84,29977.0,160.0979,160.5108,160.0604,160.3325,29977.0
2022-01-14 11:50:00,170.86,170.97,170.67,170.69,14196.0,160.3513,160.4545,160.173,160.1918,14196.0
2022-01-14 12:00:00,170.69,170.79,170.28,170.79,14114.0,160.1918,160.2856,159.807,160.2856,14114.0
2022-01-14 12:10:00,170.73,170.85,170.38,170.65,24256.0,160.2293,160.3419,159.9008,160.1542,24256.0
2022-01-14 12:20:00,170.64,170.66,170.21,170.57,11658.0,160.1448,160.1636,159.7413,160.0791,11658.0
2022-01-14 12:30:00,170.57,170.73,170.39,170.53,10604.0,160.0791,160.2293,159.9102,160.0416,10604.0
2022-01-14 12:40:00,170.48,170.48,169.97,170.08,15810.0,159.9947,159.9947,159.516,159.6193,15810.0
2022-01-14 12:50:00,170.09,170.19,169.9,169.99,10668.0,159.6287,159.7225,159.4503,159.5348,10668.0
2022-01-14 13:00:00,169.99,170.2,169.8,169.81,14373.0,159.5348,159.7319,159.3565,159.3659,14373.0
2022-01-14 13:10:00,169.78,170.1,169.67,169.89,18813.0,159.3377,159.638,159.2345,159.441,18813.0
2022-01-14 13:20:00,169.81,169.81,169.4,169.73,26030.0,159.3659,159.3659,158.9811,159.2908,26030.0
2022-01-14 13:30:00,169.68,169.85,169.4,169.51,30436.0,159.2439,159.4034,158.9811,159.0843,30436.0
2022-01-14 13:40:00,169.55,169.81,169.45,169.74,26861.0,159.1219,159.3659,159.028,159.3002,26861.0
2022-01-14 13:50:00,169.74,170.44,169.7,170.3,23634.0,159.3002,159.9571,159.2626,159.8257,23634.0
2022-01-14 14:00:00,170.33,170.65,170.02,170.1,29379.0,159.8539,160.1542,159.563,159.638,29379.0
2022-01-14 14:10:00,170.07,170.32,169.85,170.06,20068.0,159.6099,159.8445,159.4034,159.6005,20068.0
2022-01-14 14:20:00,170.0,170.33,169.7,169.77,22554.0,159.5442,159.8539,159.2626,159.3283,22554.0
2022-01-14 14:30:00,169.77,170.83,169.69,170.63,149292.0,159.3283,160.3231,159.2533,160.1354,149292.0
2022-01-14 14:40:00,170.6,170.61,170.27,170.51,35594.0,160.1073,160.1167,159.7976,160.0228,35594.0
2022-01-14 14:50:00,170.51,170.77,170.45,170.45,53380.0,160.0228,160.2668,159.9665,159.9665,53380.0
2022-01-14 15:00:00,170.47,170.95,170.47,170.58,18537.0,159.9853,160.4358,159.9853,160.0885,18537.0
2022-01-14 15:10:00,170.55,171.08,170.47,170.96,25075.0,160.0604,160.5578,159.9853,160.4452,25075.0
2022-01-14 15:20:00,170.95,171.06,170.72,170.77,31700.0,160.4358,160.539,160.2199,160.2668,31700.0
2022-01-14 15:30:00,170.79,171.36,170.78,171.2,51660.0,160.2856,160.8205,160.2762,160.6704,51660.0
2022-01-14 15:40:00,171.21,171.45,171.0,171.26,65129.0,160.6798,160.905,160.4827,160.7267,65129.0
2022-01-14 15:50:00,171.33,172.12,171.1,172.02,265465.0,160.7924,161.5338,160.5765,161.44,265465.0
2022-01-18 09:30:00,168.69,169.66,167.94,167.94,76175.0,158.3148,159.2251,157.6109,157.6109,76175.0
2022-01-18 09:40:00,168.0,169.0,167.8,168.29,44797.0,157.6672,158.6057,157.4795,157.9394,44797.0
2022-01-18 09:50:00,168.15,168.44,167.61,168.28,48001.0,157.808,158.0801,157.3012,157.93,48001.0
2022-01-18 10:00:00,168.18,169.29,167.9,169.25,60339.0,157.8361,158.8779,157.5734,158.8403,60339.0
2022-01-18 10:10:00,169.24,170.12,169.19,169.54,63420.0,158.8309,159.6568,158.784,159.1125,63420.0
2022-01-18 10:20:00,169.5,169.82,169.05,169.8,59445.0,159.0749,159.3753,158.6526,159.3565,59445.0
2022-01-18 10:30:00,169.84,169.86,168.2,168.2,47940.0,159.394,159.4128,157.8549,157.8549,47940.0
2022-01-18 10:40:00,168.27,168.96,168.06,168.79,33015.0,157.9206,158.5682,157.7235,158.4086,33015.0
2022-01-18 10:50:00,168.65,168.8,168.13,168.27,23954.0,158.2772,158.418,157.7892,157.9206,23954.0
2022-01-18 11:00:00,168.3,168.48,167.8,168.08,35631.0,157.9488,158.1177,157.4795,157.7423,35631.0
2022-01-18 11:10:00,168.08,168.72,168.07,168.45,23926.0,157.7423,158.3429,157.7329,158.0895,23926.0
2022-01-18 11:20:00,168.45,168.46,168.08,168.24,27214.0,158.0895,158.0989,157.7423,157.8924,27214.0
2022-01-18 11:30:00,168.2,168.84,167.88,168.78,27691.0,157.8549,158.4555,157.5546,158.3992,27691.0
2022-01-18 11:40:00,168.81,168.88,168.55,168.78,25371.0,158.4274,158.4931,158.1834,158.3992,25371.0
2022-01-18 11:50:00,168.88,169.25,168.42,168.51,29099.0,158.4931,158.8403,158.0614,158.1458,29099.0
2022-01-18 12:00:00,168.47,168.56,167.81,168.0,21570.0,158.1083,158.1928,157.4889,157.6672,21570.0
2022-01-18 12:10:00,167.97,168.54,167.83,168.35,40333.0,157.639,158.174,157.5077,157.9957,40333.0
2022-01-18 12:20:00,168.42,168.66,167.77,168.02,29333.0,158.0614,158.2866,157.4514,157.686,29333.0
2022-01-18 12:30:00,168.01,168.1,167.78,168.03,29448.0,157.6766,157.7611,157.4607,157.6954,29448.0
2022-01-18 12:40:00,168.05,168.24,167.82,168.07,18858.0,157.7141,157.8924,157.4983,157.7329,18858.0
2022-01-18 12:50:00,168.09,168.27,167.6,167.72,24822.0,157.7517,157.9206,157.2918,157.4044,24822.0
2022-01-18 13:00:00,167.72,167.91,167.54,167.75,32437.0,157.4044,157.5827,157.2355,157.4326,32437.0
2022-01-18 13:10:00,167.66,168.01,167.66,167.83,27176.0,157.3481,157.6766,157.3481,157.5077,27176.0
2022-01-18 13:20:00,167.83,167.98,167.55,167.98,21217.0,157.5077,157.6484,157.2449,157.6484,21217.0
2022-01-18 13:30:00,167.92,168.02,167.56,168.0,23683.0,157.5921,157.686,157.2543,157.6672,23683.0
2022-01-18 13:40:00,167.93,168.07,167.64,167.82,24906.0,157.6015,157.7329,157.3293,157.4983,24906.0
2022-01-18 13:50:00,167.8,168.03,167.66,167.96,17557.0,157.4795,157.6954,157.3481,157.6297,17557.0
2022-01-18 14:00:00,167.97,168.11,167.83,167.99,26491.0,157.639,157.7704,157.5077,157.6578,26491.0
2022-01-18 14:10:00,167.95,168.15,167.79,168.11,45240.0,157.6203,157.808,157.4701,157.7704,45240.0
2022-01-18 14:20:00,168.07,168.08,167.53,167.77,30007.0,157.7329,157.7423,157.2261,157.4514,30007.0
2022-01-18 14:30:00,167.76,168.15,167.76,168.06,46735.0,157.442,157.808,157.442,157.7235,46735.0
2022-01-18 14:40:00,168.03,168.32,167.83,168.3,25328.0,157.6954,157.9675,157.5077,157.9488,25328.0
2022-01-18 14:50:00,168.37,168.48,168.09,168.09,33065.0,158.0144,158.1177,157.7517,157.7517,33065.0
2022-01-18 15:00:00,168.07,168.18,167.52,167.57,26363.0,157.7329,157.8361,157.2167,157.2637,26363.0
2022-01-18 15:10:00,167.56,167.72,167.0,167.14,69151.0,157.2543,157.4044,156.7287,156.8601,69151.0
2022-01-18 15:20:00,167.18,167.43,167.09,167.24,34352.0,156.8976,157.1323,156.8132,156.9539,34352.0
2022-01-18 15:30:00,167.24,167.24,166.75,166.81,108980.0,156.9539,156.9539,156.4941,156.5504,108980.0
2022-01-18 15:40:00,166.81,166.95,166.42,166.9,95241.0,156.5504,156.6818,156.1844,156.6349,95241.0
2022-01-18 15:50:00,166.92,167.07,166.17,166.51,408578.0,156.6536,156.7944,155.9498,156.2688,408578.0
2022-01-19 09:30:00,167.1,168.36,166.01,168.18,63480.0,156.8226,158.0051,155.7996,157.8361,63480.0
2022-01-19 09:40:00,168.15,168.79,167.34,167.63,64831.0,157.808,158.4086,157.0478,157.32,64831.0
2022-01-19 09:50:00,167.51,168.31,167.37,168.04,24550.0,157.2073,157.9581,157.076,157.7047,24550.0
2022-01-19 10:00:00,168.01,168.34,167.44,167.65,42346.0,157.6766,157.9863,157.1416,157.3387,42346.0
2022-01-19 10:10:00,167.55,168.11,167.39,167.79,18660.0,157.2449,157.7704,157.0947,157.4701,18660.0
2022-01-19 10:20:00,167.86,167.86,167.09,167.09,14938.0,157.5358,157.5358,156.8132,156.8132,14938.0
2022-01-19 10:30:00,167.09,167.27,166.32,166.43,16858.0,156.8132,156.9821,156.0905,156.1938,16858.0
2022-01-19 10:40:00,166.41,166.42,165.35,165.42,40034.0,156.175,156.1844,155.1802,155.2459,40034.0
2022-01-19 10:50:00,165.47,165.78,164.9,165.39,32264.0,155.2928,155.5837,154.7579,155.2177,32264.0
2022-01-19 11:00:00,165.49,165.66,164.97,165.23,24538.0,155.3116,155.4711,154.8236,155.0676,24538.0
2022-01-19 11:10:00,165.15,165.15,163.88,164.02,30856.0,154.9925,154.9925,153.8006,153.932,30856.0
2022-01-19 11:20:00,164.03,164.18,163.59,164.0,48602.0,153.9414,154.0822,153.5284,153.9132,48602.0
2022-01-19 11:30:00,164.04,164.27,163.52,164.07,51313.0,153.9508,154.1666,153.4627,153.9789,51313.0
2022-01-19 11:40:00,163.95,164.07,163.4,163.75,38845.0,153.8663,153.9789,153.3501,153.6786,38845.0
2022-01-19 11:50:00,163.79,164.33,163.66,164.0,57305.0,153.7161,154.2229,153.5941,153.9132,57305.0
2022-01-19 12:00:00,164.0,165.04,163.99,165.04,42768.0,153.9132,154.8893,153.9038,154.8893,42768.0
2022-01-19 12:10:00,165.06,165.35,164.75,164.8,50156.0,154.908,155.1802,154.6171,154.664,50156.0
2022-01-19 12:20:00,164.82,165.0,164.67,164.78,30564.0,154.6828,154.8517,154.542,154.6452,30564.0
2022-01-19 12:30:00,164.85,165.18,164.71,164.93,44456.0,154.7109,155.0206,154.5796,154.786,44456.0
2022-01-19 12:40:00,165.02,165.39,164.68,165.24,54961.0,154.8705,155.2177,154.5514,155.077,54961.0
2022-01-19 12:50:00,165.22,165.35,164.92,165.35,18229.0,155.0582,155.1802,154.7766,155.1802,18229.0
2022-01-19 13:00:00,165.36,165.81,164.91,165.45,14590.0,155.1896,155.6119,154.7673,155.274,14590.0
2022-01-19 13:10:00,165.62,165.89,165.52,165.77,13930.0,155.4336,155.687,155.3397,155.5744,13930.0
2022-01-19 13:20:00,165.67,165.84,165.26,165.33,16447.0,155.4805,155.6401,155.0957,155.1614,16447.0
2022-01-19 13:30:00,165.33,165.58,165.21,165.51,18211.0,155.1614,155.396,155.0488,155.3304,18211.0
2022-01-19 13:40:00,165.42,165.65,165.33,165.45,15359.0,155.2459,155.4617,155.1614,155.274,15359.0
2022-01-19 13:50:00,165.43,165.87,165.34,165.72,17906.0,155.2553,155.6682,155.1708,155.5274,17906.0
2022-01-19 14:00:00,165.71,165.86,164.7,164.89,22467.0,155.5181,155.6588,154.5702,154.7485,22467.0
2022-01-19 14:10:00,164.89,165.08,164.62,164.86,26575.0,154.7485,154.9268,154.4951,154.7203,26575.0
2022-01-19 14:20:00,164.84,164.84,164.42,164.63,29023.0,154.7016,154.7016,154.3074,154.5045,29023.0
2022-01-19 14:30:00,164.64,165.05,164.61,164.88,24162.0,154.5139,154.8986,154.4857,154.7391,24162.0
2022-01-19 14:40:00,164.91,165.31,164.8,164.9,17783.0,154.7673,155.1427,154.664,154.7579,17783.0
2022-01-19 14:50:00,164.9,165.58,164.9,165.35,40538.0,154.7579,155.396,154.7579,155.1802,40538.0
2022-01-19 15:00:00,165.32,165.36,164.94,165.25,24139.0,155.152,155.1896,154.7954,155.0863,24139.0
2022-01-19 15:10:00,165.25,165.7,165.18,165.35,25426.0,155.0863,155.5087,155.0206,155.1802,25426.0
2022-01-19 15:20:00,165.35,165.57,164.7,164.76,23158.0,155.1802,155.3867,154.5702,154.6265,23158.0
2022-01-19 15:30:00,164.75,165.0,164.25,164.53,57314.0,154.6171,154.8517,154.1478,154.4106,57314.0
2022-01-19 15:40:00,164.51,164.99,164.38,164.39,104389.0,154.3919,154.8423,154.2699,154.2792,104389.0
2022-01-19 15:50:00,164.39,164.39,162.97,163.03,493974.0,154.2792,154.2792,152.9466,153.0029,493974.0
2022-01-20 09:30:00,163.59,164.32,162.75,163.06,55203.0,153.5284,154.2135,152.7401,153.031,55203.0
2022-01-20 09:40:00,163.11,163.89,163.1,163.35,49657.0,153.078,153.81,153.0686,153.3032,49657.0
2022-01-20 09:50:00,163.44,164.52,162.89,164.12,105589.0,153.3877,154.4012,152.8715,154.0258,105589.0
2022-01-20 10:00:00,164.12,164.5,163.98,164.17,22755.0,154.0258,154.3825,153.8945,154.0728,22755.0
2022-01-20 10:10:00,164.18,164.38,163.07,163.18,28590.0,154.0822,154.2699,153.0404,153.1437,28590.0
2022-01-20 10:20:00,163.28,163.95,163.06,163.95,26624.0,153.2375,153.8663,153.031,153.8663,26624.0
2022-01-20 10:30:00,163.99,164.5,163.97,164.22,31861.0,153.9038,154.3825,153.8851,154.1197,31861.0
2022-01-20 10:40:00,164.26,164.32,163.68,163.69,23510.0,154.1572,154.2135,153.6129,153.6223,23510.0
2022-01-20 10:50:00,163.62,164.35,163.58,164.35,30969.0,153.5566,154.2417,153.5191,154.2417,30969.0
2022-01-20 11:00:00,164.22,164.76,164.22,164.55,41528.0,154.1197,154.6265,154.1197,154.4294,41528.0
2022-01-20 11:10:00,164.44,164.44,163.9,164.28,23041.0,154.3262,154.3262,153.8194,154.176,23041.0
2022-01-20 11:20:00,164.18,164.61,164.1,164.57,13672.0,154.0822,154.4857,154.0071,154.4482,13672.0
2022-01-20 11:30:00,164.6,164.6,164.04,164.29,16476.0,154.4763,154.4763,153.9508,154.1854,16476.0
2022-01-20 11:40:00,164.23,164.29,163.64,163.95,35301.0,154.1291,154.1854,153.5754,153.8663,35301.0
2022-01-20 11:50:00,163.97,164.47,163.97,164.11,13483.0,153.8851,154.3543,153.8851,154.0165,13483.0
2022-01-20 12:00:00,164.16,164.33,164.08,164.16,18666.0,154.0634,154.2229,153.9883,154.0634,18666.0
2022-01-20 12:10:00,164.16,164.49,163.96,163.96,12703.0,154.0634,154.3731,153.8757,153.8757,12703.0
2022-01-20 12:20:00,163.96,164.46,163.87,164.46,12115.0,153.8757,154.3449,153.7912,154.3449,12115.0
2022-01-20 12:30:00,164.6,164.64,164.41,164.43,13956.0,154.4763,154.5139,154.298,154.3168,13956.0
2022-01-20 12:40:00,164.41,164.7,164.33,164.43,32009.0,154.298,154.5702,154.2229,154.3168,32009.0
2022-01-20 12:50:00,164.46,164.46,163.92,164.23,13444.0,154.3449,154.3449,153.8381,154.1291,13444.0
2022-01-20 13:00:00,164.29,164.29,163.71,163.81,15611.0,154.1854,154.1854,153.6411,153.7349,15611.0
2022-01-20 13:10:00,163.75,164.09,163.68,163.92,14183.0,153.6786,153.9977,153.6129,153.8381,14183.0
2022-01-20 13:20:00,163.87,164.18,163.79,164.01,16584.0,153.7912,154.0822,153.7161,153.9226,16584.0
2022-01-20 13:30:00,164.0,164.0,163.39,163.67,11829.0,153.9132,153.9132,153.3407,153.6035,11829.0
2022-01-20 13:40:00,163.61,163.85,163.33,163.63,19506.0,153.5472,153.7724,153.2844,153.566,19506.0
2022-01-20 13:50:00,163.6,163.95,163.53,163.53,18835.0,153.5378,153.8663,153.4721,153.4721,18835.0
2022-01-20 14:00:00,163.63,164.13,163.51,163.94,14697.0,153.566,154.0352,153.4534,153.8569,14697.0
2022-01-20 14:10:00,163.96,164.02,162.99,163.08,21984.0,153.8757,153.932,152.9653,153.0498,21984.0
2022-01-20 14:20:00,163.2,163.49,163.07,163.13,26331.0,153.1624,153.4346,153.0404,153.0967,26331.0
2022-01-20 14:30:00,163.11,163.31,162.88,163.13,44258.0,153.078,153.2657,152.8621,153.0967,44258.0
2022-01-20 14:40:00,163.07,163.14,162.45,162.69,48701.0,153.0404,153.1061,152.4586,152.6838,48701.0
2022-01-20 14:50:00,162.69,162.93,162.55,162.55,29793.0,152.6838,152.909,152.5524,152.5524,29793.0
2022-01-20 15:00:00,162.59,162.89,161.98,162.0,52462.0,152.5899,152.8715,152.0175,152.0362,52462.0
2022-01-20 15:10:00,162.0,162.47,161.57,161.82,83540.0,152.0362,152.4773,151.6327,151.8673,83540.0
2022-01-20 15:20:00,161.86,161.86,160.85,160.94,82683.0,151.9048,151.9048,150.957,151.0414,82683.0
2022-01-20 15:30:00,160.91,161.0,159.88,160.05,98011.0,151.0133,151.0977,150.0466,150.2062,98011.0
2022-01-20 15:40:00,160.06,160.34,159.5,159.72,175204.0,150.2156,150.4783,149.69,149.8965,175204.0
2022-01-20 15:50:00,159.71,159.86,158.6,158.63,495928.0,149.8871,150.0279,148.8453,148.8735,495928.0
2022-01-21 09:30:00,158.82,159.58,158.0,158.81,220157.0,149.0518,149.7651,148.2823,149.0424,220157.0
2022-01-21 09:40:00,158.53,159.1,157.47,158.25,85940.0,148.7797,149.3146,147.7848,148.5169,85940.0
2022-01-21 09:50:00,158.12,158.69,157.35,157.87,47929.0,148.3949,148.9298,147.6722,148.1602,47929.0
2022-01-21 10:00:00,157.96,158.56,157.56,158.08,43690.0,148.2447,148.8078,147.8693,148.3573,43690.0
2022-01-21 10:10:00,157.97,158.03,157.24,157.29,34295.0,148.2541,148.3104,147.569,147.6159,34295.0
2022-01-21 10:20:00,157.3,158.59,156.96,158.25,47270.0,147.6253,148.836,147.3062,148.5169,47270.0
2022-01-21 10:30:00,158.24,160.21,157.97,159.37,31620.0,148.5075,150.3563,148.2541,149.568,31620.0
2022-01-21 10:40:00,159.38,160.59,159.2,160.59,55733.0,149.5774,150.713,149.4084,150.713,55733.0
2022-01-21 10:50:00,160.63,161.58,160.57,160.73,66481.0,150.7505,151.6421,150.6942,150.8443,66481.0
2022-01-21 11:00:00,160.86,162.53,160.46,162.37,126572.0,150.9663,152.5336,150.591,152.3835,126572.0
2022-01-21 11:10:00,162.28,162.41,161.62,161.96,101584.0,152.299,152.421,151.6796,151.9987,101584.0
2022-01-21 11:20:00,161.96,162.68,161.78,162.2,24411.0,151.9987,152.6744,151.8298,152.2239,24411.0
2022-01-21 11:30:00,162.06,162.13,161.09,161.26,79749.0,152.0925,152.1582,151.1822,151.3417,79749.0
2022-01-21 11:40:00,161.36,161.68,161.05,161.25,156600.0,151.4356,151.7359,151.1447,151.3324,156600.0
2022-01-21 11:50:00,161.24,161.43,160.59,161.15,23017.0,151.323,151.5013,150.713,151.2385,23017.0
2022-01-21 12:00:00,161.09,161.87,161.02,161.75,47232.0,151.1822,151.9142,151.1165,151.8016,47232.0
2022-01-21 12:10:00,161.75,161.86,161.05,161.09,104686.0,151.8016,151.9048,151.1447,151.1822,104686.0
2022-01-21 12:20:00,161.1,161.7,160.94,161.2,24899.0,151.1916,151.7547,151.0414,151.2854,24899.0
2022-01-21 12:30:00,161.09,161.44,160.68,160.88,13661.0,151.1822,151.5107,150.7974,150.9851,13661.0
2022-01-21 12:40:00,160.81,161.14,160.43,160.45,11781.0,150.9194,151.2291,150.5628,150.5816,11781.0
2022-01-21 12:50:00,160.33,160.81,160.27,160.62,15039.0,150.4689,150.9194,150.4126,150.7411,15039.0
2022-01-21 13:00:00,160.65,160.98,160.41,160.65,14141.0,150.7693,151.079,150.544,150.7693,14141.0
2022-01-21 13:10:00,160.74,161.45,160.64,160.73,14985.0,150.8537,151.5201,150.7599,150.8443,14985.0
2022-01-21 13:20:00,160.72,160.79,160.03,160.34,24059.0,150.835,150.9007,150.1874,150.4783,24059.0
2022-01-21 13:30:00,160.27,161.25,160.27,160.94,38916.0,150.4126,151.3324,150.4126,151.0414,38916.0
2022-01-21 13:40:00,160.93,161.35,160.69,160.9,36076.0,151.032,151.4262,150.8068,151.0039,36076.0
2022-01-21 13:50:00,160.88,161.21,160.58,160.81,50111.0,150.9851,151.2948,150.7036,150.9194,50111.0
2022-01-21 14:00:00,160.79,161.23,160.72,160.8,33217.0,150.9007,151.3136,150.835,150.91,33217.0
2022-01-21 14:10:00,160.77,161.02,160.73,160.75,47205.0,150.8819,151.1165,150.8443,150.8631,47205.0
2022-01-21 14:20:00,160.77,161.03,160.11,160.11,96297.0,150.8819,151.1259,150.2625,150.2625,96297.0
2022-01-21 14:30:00,160.09,160.33,159.61,160.2,35827.0,150.2437,150.4689,149.7932,150.3469,35827.0
2022-01-21 14:40:00,160.22,160.45,160.14,160.39,37417.0,150.3657,150.5816,150.2906,150.5253,37417.0
2022-01-21 14:50:00,160.36,160.39,159.82,159.88,80393.0,150.4971,150.5253,149.9903,150.0466,80393.0
2022-01-21 15:00:00,159.9,160.27,159.25,159.53,36697.0,150.0654,150.4126,149.4554,149.7181,36697.0
2022-01-21 15:10:00,159.51,160.42,159.19,160.17,57534.0,149.6994,150.5534,149.3991,150.3188,57534.0
2022-01-21 15:20:00,160.12,160.3,159.47,159.51,75076.0,150.2719,150.4408,149.6618,149.6994,75076.0
2022-01-21 15:30:00,159.45,160.1,159.43,160.01,106477.0,149.6431,150.2531,149.6243,150.1686,106477.0
2022-01-21 15:40:00,160.03,160.67,159.73,160.09,143648.0,150.1874,150.788,149.9058,150.2437,143648.0
2022-01-21 15:50:00,160.04,160.55,158.84,159.56,778776.0,150.1968,150.6754,149.0706,149.7463,778776.0
2022-01-24 09:30:00,159.36,159.36,156.6,157.96,130741.0,149.5586,149.5586,146.9684,148.2447,130741.0
2022-01-24 09:40:00,157.74,158.01,156.1,156.1,64099.0,148.0382,148.2916,146.4991,146.4991,64099.0
2022-01-24 09:50:00,156.1,157.07,155.17,155.29,76609.0,146.4991,147.4095,145.6263,145.7389,76609.0
2022-01-24 10:00:00,155.27,156.19,154.74,155.1,74997.0,145.7202,146.5836,145.2228,145.5606,74997.0
2022-01-24 10:10:00,155.07,155.85,154.42,154.79,52810.0,145.5325,146.2645,144.9224,145.2697,52810.0
2022-01-24 10:20:00,154.88,157.07,154.87,156.28,54039.0,145.3541,147.4095,145.3448,146.668,54039.0
2022-01-24 10:30:00,156.23,156.9,155.77,155.81,123676.0,146.6211,147.2499,146.1894,146.2269,123676.0
2022-01-24 10:40:00,155.74,156.31,154.5,154.85,39305.0,146.1613,146.6962,144.9975,145.326,39305.0
2022-01-24 10:50:00,154.76,156.64,154.69,155.91,53361.0,145.2415,147.0059,145.1758,146.3208,53361.0
2022-01-24 11:00:00,155.81,156.1,155.31,155.98,56836.0,146.2269,146.4991,145.7577,146.3865,56836.0
2022-01-24 11:10:00,156.0,156.04,155.01,155.16,28576.0,146.4053,146.4428,145.4762,145.6169,28576.0
2022-01-24 11:20:00,155.13,155.84,154.7,155.54,34616.0,145.5888,146.2551,145.1852,145.9736,34616.0
2022-01-24 11:30:00,155.51,155.78,154.61,154.72,47799.0,145.9454,146.1988,145.1008,145.204,47799.0
2022-01-24 11:40:00,154.7,154.92,153.53,153.54,40278.0,145.1852,145.3917,144.0872,144.0966,40278.0
2022-01-24 11:50:00,153.53,154.61,153.53,154.2,64540.0,144.0872,145.1008,144.0872,144.716,64540.0
2022-01-24 12:00:00,154.16,154.25,152.72,152.75,42632.0,144.6784,144.7629,143.327,143.3552,42632.0
2022-01-24 12:10:00,152.75,153.03,151.46,152.05,70097.0,143.3552,143.6179,142.1445,142.6982,70097.0
2022-01-24 12:20:00,151.96,152.74,151.83,152.36,43536.0,142.6137,143.3458,142.4917,142.9891,43536.0
2022-01-24 12:30:00,152.46,152.82,151.94,152.46,51461.0,143.083,143.4208,142.595,143.083,51461.0
2022-01-24 12:40:00,152.42,153.6,152.15,153.56,57750.0,143.0454,144.1529,142.7921,144.1153,57750.0
2022-01-24 12:50:00,153.51,154.8,153.21,153.86,123681.0,144.0684,145.2791,143.7869,144.3969,123681.0
2022-01-24 13:00:00,153.84,155.14,153.37,154.83,52372.0,144.3781,145.5982,143.937,145.3072,52372.0
2022-01-24 13:10:00,154.84,156.09,154.68,155.62,82613.0,145.3166,146.4897,145.1664,146.0486,82613.0
2022-01-24 13:20:00,155.61,155.74,154.43,154.62,93578.0,146.0392,146.1613,144.9318,145.1101,93578.0
2022-01-24 13:30:00,154.61,156.08,154.61,156.04,141941.0,145.1008,146.4803,145.1008,146.4428,141941.0
2022-01-24 13:40:00,156.0,157.0,155.58,157.0,147761.0,146.4053,147.3438,146.0111,147.3438,147761.0
2022-01-24 13:50:00,156.99,157.74,156.93,157.73,84083.0,147.3344,148.0382,147.2781,148.0289,84083.0
2022-01-24 14:00:00,157.74,158.29,157.55,158.05,137256.0,148.0382,148.5544,147.8599,148.3292,137256.0
2022-01-24 14:10:00,158.15,158.34,157.29,157.36,153364.0,148.423,148.6013,147.6159,147.6816,153364.0
2022-01-24 14:20:00,157.38,157.88,156.59,156.89,72794.0,147.7004,148.1696,146.959,147.2405,72794.0
2022-01-24 14:30:00,156.78,157.49,155.89,156.29,48381.0,147.1373,147.8036,146.302,146.6774,48381.0
2022-01-24 14:40:00,156.31,157.54,156.13,157.45,119085.0,146.6962,147.8505,146.5273,147.7661,119085.0
2022-01-24 14:50:00,157.5,158.58,157.25,158.53,52007.0,147.813,148.8266,147.5784,148.7797,52007.0
2022-01-24 15:00:00,158.47,159.12,158.08,158.51,60037.0,148.7233,149.3334,148.3573,148.7609,60037.0
2022-01-24 15:10:00,158.58,160.0,158.58,159.09,62008.0,148.8266,150.1592,148.8266,149.3052,62008.0
2022-01-24 15:20:00,159.18,160.12,159.12,159.59,80883.0,149.3897,150.2719,149.3334,149.7745,80883.0
2022-01-24 15:30:00,159.51,160.64,159.18,160.45,83672.0,149.6994,150.7599,149.3897,150.5816,83672.0
2022-01-24 15:40:00,160.43,160.6,159.08,160.33,147943.0,150.5628,150.7223,149.2958,150.4689,147943.0
2022-01-24 15:50:00,160.34,161.72,160.29,161.49,431838.0,150.4783,151.7735,150.4314,151.5576,431838.0
2022-01-25 09:30:00,157.39,158.69,157.02,158.14,87189.0,147.7098,148.9298,147.3625,148.4136,87189.0
2022-01-25 09:40:00,158.11,158.77,156.83,157.1,57973.0,148.3855,149.0049,147.1842,147.4376,57973.0
2022-01-25 09:50:00,156.99,157.38,155.92,156.49,45450.0,147.3344,147.7004,146.3302,146.8651,45450.0
2022-01-25 10:00:00,156.39,156.82,155.69,156.43,42891.0,146.7713,147.1748,146.1143,146.8088,42891.0
2022-01-25 10:10:00,156.34,157.58,155.87,157.19,57474.0,146.7243,147.8881,146.2833,147.5221,57474.0
2022-01-25 10:20:00,157.07,158.34,156.26,158.34,45224.0,147.4095,148.6013,146.6493,148.6013,45224.0
2022-01-25 10:30:00,158.32,158.32,156.9,157.25,43218.0,148.5826,148.5826,147.2499,147.5784,43218.0
2022-01-25 10:40:00,157.34,158.25,156.93,158.02,25426.0,147.6628,148.5169,147.2781,148.301,25426.0
2022-01-25 10:50:00,158.04,158.04,156.49,156.49,41164.0,148.3198,148.3198,146.8651,146.8651,41164.0
2022-01-25 11:00:00,156.57,157.67,156.42,157.02,39892.0,146.9402,147.9725,146.7994,147.3625,39892.0
2022-01-25 11:10:00,157.12,157.83,156.73,157.79,22771.0,147.4564,148.1227,147.0904,148.0852,22771.0
2022-01-25 11:20:00,157.79,158.2,157.26,157.4,29839.0,148.0852,148.47,147.5878,147.7192,29839.0
2022-01-25 11:30:00,157.45,157.45,156.1,156.36,17225.0,147.7661,147.7661,146.4991,146.7431,17225.0
2022-01-25 11:40:00,156.41,157.37,156.26,157.27,13963.0,146.79,147.691,146.6493,147.5972,13963.0
2022-01-25 11:50:00,157.25,157.64,156.35,156.48,21014.0,147.5784,147.9444,146.7337,146.8557,21014.0
2022-01-25 12:00:00,156.34,157.24,156.32,156.9,22205.0,146.7243,147.569,146.7056,147.2499,22205.0
2022-01-25 12:10:00,156.89,157.12,156.06,156.58,26404.0,147.2405,147.4564,146.4616,146.9496,26404.0
2022-01-25 12:20:00,156.57,157.23,156.38,156.99,14763.0,146.9402,147.5596,146.7619,147.3344,14763.0
2022-01-25 12:30:00,156.93,156.93,156.15,156.3,20686.0,147.2781,147.2781,146.546,146.6868,20686.0
2022-01-25 12:40:00,156.18,156.25,155.57,155.66,18584.0,146.5742,146.6399,146.0017,146.0862,18584.0
2022-01-25 12:50:00,155.7,156.0,155.42,155.93,26388.0,146.1237,146.4053,145.8609,146.3396,26388.0
2022-01-25 13:00:00,156.11,156.22,155.78,156.11,23165.0,146.5085,146.6117,146.1988,146.5085,23165.0
2022-01-25 13:10:00,156.05,156.75,156.01,156.64,22714.0,146.4522,147.1091,146.4146,147.0059,22714.0
2022-01-25 13:20:00,156.66,157.31,156.37,157.22,15137.0,147.0247,147.6347,146.7525,147.5502,15137.0
2022-01-25 13:30:00,157.15,157.69,157.03,157.67,31664.0,147.4845,147.9913,147.3719,147.9725,31664.0
2022-01-25 13:40:00,157.72,158.08,157.41,158.07,18596.0,148.0195,148.3573,147.7285,148.3479,18596.0
2022-01-25 13:50:00,158.11,158.87,158.08,158.87,28595.0,148.3855,149.0987,148.3573,149.0987,28595.0
2022-01-25 14:00:00,158.88,158.88,157.95,158.39,39349.0,149.1081,149.1081,148.2353,148.6483,39349.0
2022-01-25 14:10:00,158.39,159.32,158.34,159.26,46464.0,148.6483,149.5211,148.6013,149.4648,46464.0
2022-01-25 14:20:00,159.31,159.4,158.75,159.24,45845.0,149.5117,149.5961,148.9861,149.446,45845.0
2022-01-25 14:30:00,159.27,159.36,158.48,159.04,21245.0,149.4741,149.5586,148.7327,149.2583,21245.0
2022-01-25 14:40:00,159.05,159.59,158.93,159.0,31963.0,149.2677,149.7745,149.1551,149.2207,31963.0
2022-01-25 14:50:00,158.96,159.49,158.87,159.46,32950.0,149.1832,149.6806,149.0987,149.6525,32950.0
2022-01-25 15:00:00,159.47,159.48,158.31,158.44,23493.0,149.6618,149.6712,148.5732,148.6952,23493.0
2022-01-25 15:10:00,158.36,158.71,158.08,158.63,47549.0,148.6201,148.9486,148.3573,148.8735,47549.0
2022-01-25 15:20:00,158.62,158.62,156.91,157.07,49658.0,148.8641,148.8641,147.2593,147.4095,49658.0
2022-01-25 15:30:00,156.94,157.26,156.34,156.9,48143.0,147.2874,147.5878,146.7243,147.2499,48143.0
2022-01-25 15:40:00,156.95,157.41,156.69,156.97,107105.0,147.2968,147.7285,147.0528,147.3156,107105.0
2022-01-25 15:50:00,156.94,156.94,155.5,155.91,486053.0,147.2874,147.2874,145.936,146.3208,486053.0
2022-01-26 09:30:00,159.1,160.45,159.0,159.55,201192.0,149.3146,150.5816,149.2207,149.7369,201192.0
2022-01-26 09:40:00,159.37,161.13,159.05,161.02,95757.0,149.568,151.2197,149.2677,151.1165,95757.0
2022-01-26 09:50:00,160.97,162.24,160.93,162.22,71911.0,151.0696,152.2615,151.032,152.2427,71911.0
2022-01-26 10:00:00,162.15,162.65,161.92,162.0,66339.0,152.177,152.6463,151.9612,152.0362,66339.0
2022-01-26 10:10:00,161.98,162.5,161.54,162.5,50906.0,152.0175,152.5055,151.6045,152.5055,50906.0
2022-01-26 10:20:00,162.41,162.49,161.26,161.45,45344.0,152.421,152.4961,151.3417,151.5201,45344.0
2022-01-26 10:30:00,161.37,161.99,161.15,161.41,51577.0,151.445,152.0268,151.2385,151.4825,51577.0
2022-01-26 10:40:00,161.41,161.8,160.9,160.91,33497.0,151.4825,151.8485,151.0039,151.0133,33497.0
2022-01-26 10:50:00,160.93,161.92,160.8,161.81,51442.0,151.032,151.9612,150.91,151.8579,51442.0
2022-01-26 11:00:00,161.79,161.84,161.15,161.68,43591.0,151.8391,151.8861,151.2385,151.7359,43591.0
2022-01-26 11:10:00,161.67,161.95,161.49,161.91,57925.0,151.7265,151.9893,151.5576,151.9518,57925.0
2022-01-26 11:20:00,161.9,162.22,161.63,161.63,44615.0,151.9424,152.2427,151.689,151.689,44615.0
2022-01-26 11:30:00,161.63,161.79,161.26,161.58,50859.0,151.689,151.8391,151.3417,151.6421,50859.0
2022-01-26 11:40:00,161.58,162.32,161.56,161.73,34966.0,151.6421,152.3366,151.6233,151.7828,34966.0
2022-01-26 11:50:00,161.71,162.16,161.66,161.83,29843.0,151.7641,152.1864,151.7171,151.8767,29843.0
2022-01-26 12:00:00,161.83,162.04,161.71,161.94,22667.0,151.8767,152.0738,151.7641,151.9799,22667.0
2022-01-26 12:10:00,161.97,162.54,161.94,162.31,22251.0,152.0081,152.543,151.9799,152.3272,22251.0
2022-01-26 12:20:00,162.32,163.0,162.32,162.98,69300.0,152.3366,152.9747,152.3366,152.956,69300.0
2022-01-26 12:30:00,162.99,163.43,162.8,163.4,104901.0,152.9653,153.3783,152.787,153.3501,104901.0
2022-01-26 12:40:00,163.38,163.91,163.36,163.58,56264.0,153.3314,153.8288,153.3126,153.5191,56264.0
2022-01-26 12:50:00,163.6,163.73,163.28,163.58,49522.0,153.5378,153.6598,153.2375,153.5191,49522.0
2022-01-26 13:00:00,163.56,163.59,162.58,163.2,71407.0,153.5003,153.5284,152.5806,153.1624,71407.0
2022-01-26 13:10:00,163.13,163.54,163.02,163.22,37157.0,153.0967,153.4815,152.9935,153.1812,37157.0
2022-01-26 13:20:00,163.22,163.72,163.01,163.61,48453.0,153.1812,153.6504,152.9841,153.5472,48453.0
2022-01-26 13:30:00,163.6,163.73,163.08,163.34,60290.0,153.5378,153.6598,153.0498,153.2938,60290.0
2022-01-26 13:40:00,163.34,163.69,163.19,163.26,44440.0,153.2938,153.6223,153.153,153.2187,44440.0
2022-01-26 13:50:00,163.25,164.16,163.17,163.69,72855.0,153.2094,154.0634,153.1343,153.6223,72855.0
2022-01-26 14:00:00,163.7,165.1,163.64,164.62,76773.0,153.6317,154.9456,153.5754,154.4951,76773.0
2022-01-26 14:10:00,164.67,164.98,162.11,162.32,100739.0,154.542,154.8329,152.1395,152.3366,100739.0
2022-01-26 14:20:00,162.37,163.89,162.26,163.68,68689.0,152.3835,153.81,152.2802,153.6129,68689.0
2022-01-26 14:30:00,163.64,163.83,161.73,163.4,68938.0,153.5754,153.7537,151.7828,153.3501,68938.0
2022-01-26 14:40:00,163.53,163.58,159.81,159.92,111603.0,153.4721,153.5191,149.9809,150.0842,111603.0
2022-01-26 14:50:00,159.9,161.14,159.65,160.88,136443.0,150.0654,151.2291,149.8308,150.9851,136443.0
2022-01-26 15:00:00,160.81,160.81,157.64,157.67,87120.0,150.9194,150.9194,147.9444,147.9725,87120.0
2022-01-26 15:10:00,157.77,158.96,157.75,157.9,84501.0,148.0664,149.1832,148.0476,148.1884,84501.0
2022-01-26 15:20:00,157.96,159.68,157.34,159.61,74224.0,148.2447,149.8589,147.6628,149.7932,74224.0
2022-01-26 15:30:00,159.61,159.75,157.92,158.56,97093.0,149.7932,149.9246,148.2072,148.8078,97093.0
2022-01-26 15:40:00,158.64,159.96,158.17,159.25,125092.0,148.8829,150.1217,148.4418,149.4554,125092.0
2022-01-26 15:50:00,159.28,160.24,158.26,159.81,559360.0,149.4835,150.3845,148.5263,149.9809,559360.0
2022-01-27 09:30:00,162.74,163.75,160.57,161.1,174341.0,152.7307,153.6786,150.6942,151.1916,174341.0
2022-01-27 09:40:00,161.19,162.0,160.95,161.68,70137.0,151.2761,152.0362,151.0508,151.7359,70137.0
2022-01-27 09:50:00,161.65,161.86,160.6,161.53,44387.0,151.7078,151.9048,150.7223,151.5951,44387.0
2022-01-27 10:00:00,161.57,161.64,160.8,161.59,50285.0,151.6327,151.6984,150.91,151.6514,50285.0
2022-01-27 10:10:00,161.69,162.13,161.26,161.45,36124.0,151.7453,152.1582,151.3417,151.5201,36124.0
2022-01-27 10:20:00,161.57,161.59,159.59,159.59,77125.0,151.6327,151.6514,149.7745,149.7745,77125.0
2022-01-27 10:30:00,159.64,159.88,158.55,158.59,46139.0,149.8214,150.0466,148.7984,148.836,46139.0
2022-01-27 10:40:00,158.73,159.67,158.59,159.07,26270.0,148.9674,149.8495,148.836,149.2864,26270.0
2022-01-27 10:50:00,159.02,159.5,158.83,159.31,67414.0,149.2395,149.69,149.0612,149.5117,67414.0
2022-01-27 11:00:00,159.35,160.11,158.89,158.93,24158.0,149.5492,150.2625,149.1175,149.1551,24158.0
2022-01-27 11:10:00,158.97,159.5,158.4,158.59,19957.0,149.1926,149.69,148.6577,148.836,19957.0
2022-01-27 11:20:00,158.5,158.94,158.15,158.26,17297.0,148.7515,149.1644,148.423,148.5263,17297.0
2022-01-27 11:30:00,158.27,159.41,158.23,158.85,26307.0,148.5356,149.6055,148.4981,149.08,26307.0
2022-01-27 11:40:00,158.92,159.45,158.81,158.87,29651.0,149.1457,149.6431,149.0424,149.0987,29651.0
2022-01-27 11:50:00,158.84,159.03,158.33,158.91,29244.0,149.0706,149.2489,148.592,149.1363,29244.0
2022-01-27 12:00:00,158.91,158.92,157.89,158.1,15857.0,149.1363,149.1457,148.179,148.3761,15857.0
2022-01-27 12:10:00,158.15,158.21,157.06,157.25,38125.0,148.423,148.4793,147.4001,147.5784,38125.0
2022-01-27 12:20:00,157.19,157.65,157.03,157.41,17238.0,147.5221,147.9538,147.3719,147.7285,17238.0
2022-01-27 12:30:00,157.3,157.55,156.43,156.63,47932.0,147.6253,147.8599,146.8088,146.9965,47932.0
2022-01-27 12:40:00,156.61,156.73,156.07,156.24,48746.0,146.9777,147.0904,146.471,146.6305,48746.0
2022-01-27 12:50:00,156.3,157.37,156.24,157.06,53125.0,146.6868,147.691,146.6305,147.4001,53125.0
2022-01-27 13:00:00,156.99,157.29,155.71,155.85,38639.0,147.3344,147.6159,146.1331,146.2645,38639.0
2022-01-27 13:10:00,155.91,156.19,155.39,155.42,38070.0,146.3208,146.5836,145.8328,145.8609,38070.0
2022-01-27 13:20:00,155.45,155.47,154.77,154.82,37509.0,145.8891,145.9079,145.2509,145.2978,37509.0
2022-01-27 13:30:00,154.8,155.78,154.75,154.8,41786.0,145.2791,146.1988,145.2321,145.2791,41786.0
2022-01-27 13:40:00,154.83,155.21,154.49,155.1,47737.0,145.3072,145.6639,144.9881,145.5606,47737.0
2022-01-27 13:50:00,155.13,156.08,154.79,155.91,45992.0,145.5888,146.4803,145.2697,146.3208,45992.0
2022-01-27 14:00:00,155.88,156.84,155.88,156.04,57729.0,146.2926,147.1936,146.2926,146.4428,57729.0
2022-01-27 14:10:00,156.0,156.16,155.28,155.55,57160.0,146.4053,146.5554,145.7295,145.9829,57160.0
2022-01-27 14:20:00,155.59,155.59,154.67,154.86,41615.0,146.0205,146.0205,145.1571,145.3354,41615.0
2022-01-27 14:30:00,154.83,155.03,154.28,155.02,54550.0,145.3072,145.4949,144.791,145.4855,54550.0
2022-01-27 14:40:00,154.97,156.0,154.95,155.38,53799.0,145.4386,146.4053,145.4198,145.8234,53799.0
2022-01-27 14:50:00,155.28,155.44,154.69,155.09,42578.0,145.7295,145.8797,145.1758,145.5512,42578.0
2022-01-27 15:00:00,155.15,155.49,154.75,154.83,50575.0,145.6075,145.9266,145.2321,145.3072,50575.0
2022-01-27 15:10:00,154.87,154.9,154.06,154.58,66551.0,145.3448,145.3729,144.5846,145.0726,66551.0
2022-01-27 15:20:00,154.56,155.03,154.04,154.71,90129.0,145.0538,145.4949,144.5658,145.1946,90129.0
2022-01-27 15:30:00,154.73,155.31,154.39,154.47,84709.0,145.2134,145.7577,144.8943,144.9694,84709.0
2022-01-27 15:40:00,154.43,155.65,154.31,154.92,184649.0,144.9318,146.0768,144.8192,145.3917,184649.0
2022-01-27 15:50:00,154.84,155.05,154.38,154.59,335170.0,145.3166,145.5137,144.8849,145.082,335170.0
2022-01-28 09:30:00,154.09,154.81,153.1,153.37,54794.0,144.6127,145.2885,143.6836,143.937,54794.0
2022-01-28 09:40:00,153.28,153.57,152.31,152.58,49473.0,143.8526,144.1247,142.9422,143.1956,49473.0
2022-01-28 09:50:00,152.46,153.06,151.18,151.76,33097.0,143.083,143.6461,141.8817,142.426,33097.0
2022-01-28 10:00:00,151.77,152.02,151.28,151.68,40729.0,142.4354,142.6701,141.9756,142.351,40729.0
2022-01-28 10:10:00,151.74,153.17,151.37,153.17,53731.0,142.4073,143.7493,142.06,143.7493,53731.0
2022-01-28 10:20:00,153.18,153.41,152.13,152.39,45916.0,143.7587,143.9746,142.7733,143.0173,45916.0
2022-01-28 10:30:00,152.25,153.19,151.94,152.91,47031.0,142.8859,143.7681,142.595,143.5053,47031.0
2022-01-28 10:40:00,152.83,154.33,152.29,154.24,43007.0,143.4302,144.838,142.9234,144.7535,43007.0
2022-01-28 10:50:00,154.26,154.71,153.78,154.69,27176.0,144.7723,145.1946,144.3218,145.1758,27176.0
2022-01-28 11:00:00,154.68,154.8,153.73,154.29,27105.0,145.1664,145.2791,144.2749,144.8004,27105.0
2022-01-28 11:10:00,154.28,155.8,154.26,155.11,43938.0,144.791,146.2176,144.7723,145.57,43938.0
2022-01-28 11:20:00,155.12,155.79,154.88,155.16,46893.0,145.5794,146.2082,145.3541,145.6169,46893.0
2022-01-28 11:30:00,155.23,155.73,154.71,155.3,37703.0,145.6826,146.1519,145.1946,145.7483,37703.0
2022-01-28 11:40:00,155.26,155.76,155.05,155.66,32413.0,145.7108,146.18,145.5137,146.0862,32413.0
2022-01-28 11:50:00,155.64,156.73,155.56,156.59,106328.0,146.0674,147.0904,145.9923,146.959,106328.0
2022-01-28 12:00:00,156.56,156.57,156.06,156.47,52663.0,146.9308,146.9402,146.4616,146.8464,52663.0
2022-01-28 12:10:00,156.43,156.53,155.65,156.18,53546.0,146.8088,146.9027,146.0768,146.5742,53546.0
2022-01-28 12:20:00,156.14,156.14,155.3,155.46,43109.0,146.5367,146.5367,145.7483,145.8985,43109.0
2022-01-28 12:30:00,155.47,155.79,155.25,155.59,32709.0,145.9079,146.2082,145.7014,146.0205,32709.0
2022-01-28 12:40:00,155.6,156.16,155.57,155.66,35323.0,146.0299,146.5554,146.0017,146.0862,35323.0
2022-01-28 12:50:00,155.62,155.63,155.19,155.38,14242.0,146.0486,146.058,145.6451,145.8234,14242.0
2022-01-28 13:00:00,155.41,156.19,155.39,156.13,27458.0,145.8515,146.5836,145.8328,146.5273,27458.0
2022-01-28 13:10:00,156.12,156.26,155.99,156.0,20034.0,146.5179,146.6493,146.3959,146.4053,20034.0
2022-01-28 13:20:00,155.94,156.01,155.34,155.72,22935.0,146.349,146.4146,145.7859,146.1425,22935.0
2022-01-28 13:30:00,155.86,156.58,155.86,155.98,26733.0,146.2739,146.9496,146.2739,146.3865,26733.0
2022-01-28 13:40:00,155.93,156.24,155.58,155.96,26726.0,146.3396,146.6305,146.0111,146.3677,26726.0
2022-01-28 13:50:00,155.92,156.19,155.84,155.94,20663.0,146.3302,146.5836,146.2551,146.349,20663.0
2022-01-28 14:00:00,155.84,156.21,154.75,154.87,27606.0,146.2551,146.6023,145.2321,145.3448,27606.0
2022-01-28 14:10:00,154.83,154.93,154.17,154.2,40581.0,145.3072,145.4011,144.6878,144.716,40581.0
2022-01-28 14:20:00,154.23,154.31,153.62,153.77,53901.0,144.7441,144.8192,144.1716,144.3124,53901.0
2022-01-28 14:30:00,153.74,154.18,153.4,154.18,45180.0,144.2843,144.6972,143.9652,144.6972,45180.0
2022-01-28 14:40:00,154.24,154.97,154.24,154.81,22871.0,144.7535,145.4386,144.7535,145.2885,22871.0
2022-01-28 14:50:00,154.77,155.35,154.41,155.3,39546.0,145.2509,145.7952,144.9131,145.7483,39546.0
2022-01-28 15:00:00,155.28,155.67,155.25,155.62,24100.0,145.7295,146.0956,145.7014,146.0486,24100.0
2022-01-28 15:10:00,155.56,155.92,155.23,155.86,29665.0,145.9923,146.3302,145.6826,146.2739,29665.0
2022-01-28 15:20:00,155.81,156.45,155.74,156.22,41589.0,146.2269,146.8276,146.1613,146.6117,41589.0
2022-01-28 15:30:00,156.17,156.76,155.64,156.65,53807.0,146.5648,147.1185,146.0674,147.0153,53807.0
2022-01-28 15:40:00,156.65,157.68,156.61,157.68,92583.0,147.0153,147.9819,146.9777,147.9819,92583.0
2022-01-28 15:50:00,157.68,158.71,157.64,158.55,315973.0,147.9819,148.9486,147.9444,148.7984,315973.0
2022-01-31 09:30:00,158.32,158.93,157.21,158.92,114688.0,148.5826,149.1551,147.5408,149.1457,114688.0
2022-01-31 09:40:00,158.95,159.5,158.44,158.7,58598.0,149.1738,149.69,148.6952,148.9392,58598.0
2022-01-31 09:50:00,158.8,159.9,158.46,159.9,33547.0,149.033,150.0654,148.714,150.0654,33547.0
2022-01-31 10:00:00,159.88,161.39,159.83,161.37,39798.0,150.0466,151.4638,149.9997,151.445,39798.0
2022-01-31 10:10:00,161.31,161.44,160.49,160.9,21992.0,151.3887,151.5107,150.6191,151.0039,21992.0
2022-01-31 10:20:00,161.0,161.69,160.82,161.22,48240.0,151.0977,151.7453,150.9288,151.3042,48240.0
2022-01-31 10:30:00,161.25,161.92,161.21,161.33,50292.0,151.3324,151.9612,151.2948,151.4074,50292.0
2022-01-31 10:40:00,161.29,161.48,160.86,161.1,35814.0,151.3699,151.5482,150.9663,151.1916,35814.0
2022-01-31 10:50:00,161.15,161.7,161.03,161.7,24914.0,151.2385,151.7547,151.1259,151.7547,24914.0
2022-01-31 11:00:00,161.62,162.02,161.11,161.11,21754.0,151.6796,152.055,151.201,151.201,21754.0
2022-01-31 11:10:00,161.05,161.05,160.37,160.49,51008.0,151.1447,151.1447,150.5065,150.6191,51008.0
2022-01-31 11:20:00,160.59,161.02,160.44,160.74,54202.0,150.713,151.1165,150.5722,150.8537,54202.0
2022-01-31 11:30:00,160.83,161.08,160.5,160.53,36745.0,150.9382,151.1728,150.6285,150.6566,36745.0
2022-01-31 11:40:00,160.59,161.05,160.47,160.88,26374.0,150.713,151.1447,150.6003,150.9851,26374.0
2022-01-31 11:50:00,160.83,161.49,160.8,161.49,73442.0,150.9382,151.5576,150.91,151.5576,73442.0
2022-01-31 12:00:00,161.51,161.63,161.23,161.31,60215.0,151.5764,151.689,151.3136,151.3887,60215.0
2022-01-31 12:10:00,161.33,161.9,161.33,161.84,38290.0,151.4074,151.9424,151.4074,151.8861,38290.0
2022-01-31 12:20:00,161.82,161.94,161.25,161.46,38743.0,151.8673,151.9799,151.3324,151.5294,38743.0
2022-01-31 12:30:00,161.5,161.63,161.16,161.63,36656.0,151.567,151.689,151.2479,151.689,36656.0
2022-01-31 12:40:00,161.63,162.05,161.44,162.03,18156.0,151.689,152.0832,151.5107,152.0644,18156.0
2022-01-31 12:50:00,161.98,162.26,161.89,162.26,27426.0,152.0175,152.2802,151.933,152.2802,27426.0
2022-01-31 13:00:00,162.28,162.29,161.66,161.94,18509.0,152.299,152.3084,151.7171,151.9799,18509.0
2022-01-31 13:10:00,161.91,162.1,161.74,162.07,32615.0,151.9518,152.1301,151.7922,152.1019,32615.0
2022-01-31 13:20:00,162.04,162.29,161.83,161.84,37780.0,152.0738,152.3084,151.8767,151.8861,37780.0
2022-01-31 13:30:00,161.92,162.12,161.5,161.95,13855.0,151.9612,152.1489,151.567,151.9893,13855.0
2022-01-31 13:40:00,161.93,162.16,161.61,161.8,20833.0,151.9705,152.1864,151.6702,151.8485,20833.0
2022-01-31 13:50:00,161.83,161.9,161.53,161.75,24591.0,151.8767,151.9424,151.5951,151.8016,24591.0
2022-01-31 14:00:00,161.74,161.91,161.28,161.63,18150.0,151.7922,151.9518,151.3605,151.689,18150.0
2022-01-31 14:10:00,161.62,161.83,161.5,161.59,14974.0,151.6796,151.8767,151.567,151.6514,14974.0
2022-01-31 14:20:00,161.58,161.97,161.35,161.96,25931.0,151.6421,152.0081,151.4262,151.9987,25931.0
2022-01-31 14:30:00,161.97,162.18,161.9,162.04,43972.0,152.0081,152.2052,151.9424,152.0738,43972.0
2022-01-31 14:40:00,162.08,162.55,162.06,162.51,38588.0,152.1113,152.5524,152.0925,152.5149,38588.0
2022-01-31 14:50:00,162.53,162.77,162.43,162.72,28229.0,152.5336,152.7589,152.4398,152.7119,28229.0
2022-01-31 15:00:00,162.74,162.97,162.52,162.52,37389.0,152.7307,152.9466,152.5243,152.5243,37389.0
2022-01-31 15:10:00,162.58,162.61,161.55,161.66,32864.0,152.5806,152.6087,151.6139,151.7171,32864.0
2022-01-31 15:20:00,161.74,162.49,161.71,162.16,42120.0,151.7922,152.4961,151.7641,152.1864,42120.0
2022-01-31 15:30:00,162.15,162.95,161.98,162.47,75422.0,152.177,152.9278,152.0175,152.4773,75422.0
2022-01-31 15:40:00,162.46,163.25,162.35,163.25,84647.0,152.4679,153.2094,152.3647,153.2094,84647.0
2022-01-31 15:50:00,163.27,164.23,163.27,163.97,345429.0,153.2281,154.1291,153.2281,153.8851,345429.0
2022-02-01 09:30:00,164.1,164.56,162.32,162.38,70263.0,154.0071,154.4388,152.3366,152.3929,70263.0
2022-02-01 09:40:00,162.38,162.89,161.76,162.43,33205.0,152.3929,152.8715,151.811,152.4398,33205.0
2022-02-01 09:50:00,162.5,162.83,161.98,162.64,25184.0,152.5055,152.8152,152.0175,152.6369,25184.0
2022-02-01 10:00:00,162.75,162.75,161.05,161.81,30155.0,152.7401,152.7401,151.1447,151.8579,30155.0
2022-02-01 10:10:00,162.04,162.68,161.62,162.44,19545.0,152.0738,152.6744,151.6796,152.4492,19545.0
2022-02-01 10:20:00,162.42,163.16,162.42,162.49,19678.0,152.4304,153.1249,152.4304,152.4961,19678.0
2022-02-01 10:30:00,162.6,163.04,162.38,162.68,22224.0,152.5993,153.0123,152.3929,152.6744,22224.0
2022-02-01 10:40:00,162.87,162.93,161.81,161.99,15736.0,152.8527,152.909,151.8579,152.0268,15736.0
2022-02-01 10:50:00,161.97,163.0,161.93,162.79,49680.0,152.0081,152.9747,151.9705,152.7776,49680.0
2022-02-01 11:00:00,162.9,163.44,162.75,162.94,87502.0,152.8809,153.3877,152.7401,152.9184,87502.0
2022-02-01 11:10:00,162.91,164.0,162.77,163.56,43483.0,152.8903,153.9132,152.7589,153.5003,43483.0
2022-02-01 11:20:00,163.7,163.79,163.15,163.29,15191.0,153.6317,153.7161,153.1155,153.2469,15191.0
2022-02-01 11:30:00,163.25,163.77,162.89,163.28,27177.0,153.2094,153.6974,152.8715,153.2375,27177.0
2022-02-01 11:40:00,163.35,163.71,163.1,163.58,20060.0,153.3032,153.6411,153.0686,153.5191,20060.0
2022-02-01 11:50:00,163.53,164.21,163.43,163.84,19767.0,153.4721,154.1103,153.3783,153.7631,19767.0
2022-02-01 12:00:00,163.86,163.91,163.34,163.44,12588.0,153.7818,153.8288,153.2938,153.3877,12588.0
2022-02-01 12:10:00,163.41,163.42,162.92,163.27,16869.0,153.3595,153.3689,152.8996,153.2281,16869.0
2022-02-01 12:20:00,163.26,163.49,162.97,163.31,11677.0,153.2187,153.4346,152.9466,153.2657,11677.0
2022-02-01 12:30:00,163.26,163.34,162.77,163.2,14653.0,153.2187,153.2938,152.7589,153.1624,14653.0
2022-02-01 12:40:00,163.24,163.53,163.14,163.47,25271.0,153.2,153.4721,153.1061,153.4158,25271.0
2022-02-01 12:50:00,163.42,163.9,163.33,163.9,12648.0,153.3689,153.8194,153.2844,153.8194,12648.0
2022-02-01 13:00:00,163.91,163.91,163.43,163.52,15540.0,153.8288,153.8288,153.3783,153.4627,15540.0
2022-02-01 13:10:00,163.61,163.83,163.53,163.67,17911.0,153.5472,153.7537,153.4721,153.6035,17911.0
2022-02-01 13:20:00,163.66,164.0,163.6,163.92,13054.0,153.5941,153.9132,153.5378,153.8381,13054.0
2022-02-01 13:30:00,163.89,164.04,163.37,163.87,11448.0,153.81,153.9508,153.322,153.7912,11448.0
2022-02-01 13:40:00,163.97,164.07,163.76,163.84,12834.0,153.8851,153.9789,153.688,153.7631,12834.0
2022-02-01 13:50:00,163.83,163.86,163.47,163.77,8729.0,153.7537,153.7818,153.4158,153.6974,8729.0
2022-02-01 14:00:00,163.84,163.99,163.69,163.97,10756.0,153.7631,153.9038,153.6223,153.8851,10756.0
2022-02-01 14:10:00,163.95,164.1,163.59,163.68,19739.0,153.8663,154.0071,153.5284,153.6129,19739.0
2022-02-01 14:20:00,163.63,163.63,163.1,163.47,16442.0,153.566,153.566,153.0686,153.4158,16442.0
2022-02-01 14:30:00,163.63,163.72,163.35,163.6,18733.0,153.566,153.6504,153.3032,153.5378,18733.0
2022-02-01 14:40:00,163.57,163.94,163.48,163.8,17293.0,153.5097,153.8569,153.4252,153.7255,17293.0
2022-02-01 14:50:00,163.8,163.83,163.48,163.62,16860.0,153.7255,153.7537,153.4252,153.5566,16860.0
2022-02-01 15:00:00,163.62,164.31,163.52,164.21,28725.0,153.5566,154.2042,153.4627,154.1103,28725.0
2022-02-01 15:10:00,164.22,164.28,163.73,164.26,38878.0,154.1197,154.176,153.6598,154.1572,38878.0
2022-02-01 15:20:00,164.32,164.72,164.24,164.68,24004.0,154.2135,154.5889,154.1385,154.5514,24004.0
2022-02-01 15:30:00,164.69,164.95,164.37,164.38,30178.0,154.5608,154.8048,154.2605,154.2699,30178.0
2022-02-01 15:40:00,164.45,165.03,164.39,164.94,63627.0,154.3355,154.8799,154.2792,154.7954,63627.0
2022-02-01 15:50:00,164.99,165.5,164.61,165.37,393465.0,154.8423,155.321,154.4857,155.199,393465.0
2022-02-02 09:30:00,165.45,167.5,164.9,167.12,79251.0,155.274,157.198,154.7579,156.8413,79251.0
2022-02-02 09:40:00,167.37,167.37,165.3,165.5,55149.0,157.076,157.076,155.1333,155.321,55149.0
2022-02-02 09:50:00,165.45,166.63,165.45,166.19,31525.0,155.274,156.3815,155.274,155.9685,31525.0
2022-02-02 10:00:00,166.24,167.26,166.16,167.22,29409.0,156.0155,156.9727,155.9404,156.9352,29409.0
2022-02-02 10:10:00,167.13,167.15,165.78,166.16,24844.0,156.8507,156.8695,155.5837,155.9404,24844.0
2022-02-02 10:20:00,166.26,166.28,165.45,166.15,39195.0,156.0342,156.053,155.274,155.931,39195.0
2022-02-02 10:30:00,166.06,166.35,165.56,166.25,13915.0,155.8465,156.1187,155.3773,156.0248,13915.0
2022-02-02 10:40:00,166.36,166.94,165.86,166.71,15319.0,156.1281,156.6724,155.6588,156.4565,15319.0
2022-02-02 10:50:00,166.63,166.92,166.18,166.64,15594.0,156.3815,156.6536,155.9591,156.3909,15594.0
2022-02-02 11:00:00,166.71,166.76,165.86,166.06,11693.0,156.4565,156.5035,155.6588,155.8465,11693.0
2022-02-02 11:10:00,166.14,166.22,165.62,166.22,27786.0,155.9216,155.9967,155.4336,155.9967,27786.0
2022-02-02 11:20:00,166.31,166.83,166.09,166.45,15416.0,156.0811,156.5692,155.8747,156.2125,15416.0
2022-02-02 11:30:00,166.42,166.42,165.71,165.8,19678.0,156.1844,156.1844,155.5181,155.6025,19678.0
2022-02-02 11:40:00,165.87,166.77,165.84,166.46,12686.0,155.6682,156.5129,155.6401,156.2219,12686.0
2022-02-02 11:50:00,166.22,166.89,166.22,166.78,16214.0,155.9967,156.6255,155.9967,156.5222,16214.0
2022-02-02 12:00:00,166.8,167.3,166.62,167.27,11915.0,156.541,157.0103,156.3721,156.9821,11915.0
2022-02-02 12:10:00,167.29,167.5,166.86,167.03,18590.0,157.0009,157.198,156.5973,156.7569,18590.0
2022-02-02 12:20:00,167.02,167.15,166.78,166.91,10730.0,156.7475,156.8695,156.5222,156.6442,10730.0
2022-02-02 12:30:00,166.78,167.21,166.72,167.16,11414.0,156.5222,156.9258,156.4659,156.8789,11414.0
2022-02-02 12:40:00,167.15,167.94,167.06,167.78,20036.0,156.8695,157.6109,156.785,157.4607,20036.0
2022-02-02 12:50:00,167.73,167.99,167.58,167.99,14786.0,157.4138,157.6578,157.273,157.6578,14786.0
2022-02-02 13:00:00,167.96,167.96,167.41,167.54,13931.0,157.6297,157.6297,157.1135,157.2355,13931.0
2022-02-02 13:10:00,167.54,168.08,167.37,167.92,18972.0,157.2355,157.7423,157.076,157.5921,18972.0
2022-02-02 13:20:00,167.96,168.1,167.49,167.72,26297.0,157.6297,157.7611,157.1886,157.4044,26297.0
2022-02-02 13:30:00,167.63,168.09,167.63,168.05,22600.0,157.32,157.7517,157.32,157.7141,22600.0
2022-02-02 13:40:00,168.07,168.23,167.74,167.75,28951.0,157.7329,157.8831,157.4232,157.4326,28951.0
2022-02-02 13:50:00,167.85,168.06,167.73,167.96,15773.0,157.5264,157.7235,157.4138,157.6297,15773.0
2022-02-02 14:00:00,167.9,168.18,167.75,167.92,18361.0,157.5734,157.8361,157.4326,157.5921,18361.0
2022-02-02 14:10:00,167.99,168.13,167.31,167.74,12761.0,157.6578,157.7892,157.0196,157.4232,12761.0
2022-02-02 14:20:00,167.73,167.74,167.12,167.47,16091.0,157.4138,157.4232,156.8413,157.1698,16091.0
2022-02-02 14:30:00,167.55,168.1,167.49,167.96,17381.0,157.2449,157.7611,157.1886,157.6297,17381.0
2022-02-02 14:40:00,168.02,168.42,168.02,168.3,17229.0,157.686,158.0614,157.686,157.9488,17229.0
2022-02-02 14:50:00,168.34,168.62,168.27,168.33,23386.0,157.9863,158.2491,157.9206,157.9769,23386.0
2022-02-02 15:00:00,168.37,168.72,168.0,168.52,33918.0,158.0144,158.3429,157.6672,158.1552,33918.0
2022-02-02 15:10:00,168.49,168.91,168.35,168.82,38903.0,158.1271,158.5212,157.9957,158.4368,38903.0
2022-02-02 15:20:00,168.85,168.98,168.36,168.65,41599.0,158.4649,158.5869,158.0051,158.2772,41599.0
2022-02-02 15:30:00,168.69,169.06,168.58,168.83,53236.0,158.3148,158.662,158.2115,158.4462,53236.0
2022-02-02 15:40:00,168.84,169.18,168.7,168.95,64471.0,158.4555,158.7746,158.3242,158.5588,64471.0
2022-02-02 15:50:00,169.0,169.43,168.63,168.93,384704.0,158.6057,159.0093,158.2585,158.54,384704.0
2022-02-03 09:30:00,165.64,167.58,165.24,167.38,61029.0,155.4524,157.273,155.077,157.0853,61029.0
2022-02-03 09:40:00,167.33,167.62,166.2,166.71,15527.0,157.0384,157.3106,155.9779,156.4565,15527.0
2022-02-03 09:50:00,166.57,166.94,166.27,166.4,22740.0,156.3252,156.6724,156.0436,156.1656,22740.0
2022-02-03 10:00:00,166.24,166.59,165.67,166.36,11928.0,156.0155,156.3439,155.4805,156.1281,11928.0
2022-02-03 10:10:00,166.37,166.84,165.83,166.78,32273.0,156.1375,156.5786,155.6307,156.5222,32273.0
2022-02-03 10:20:00,166.91,167.16,166.43,166.81,7587.0,156.6442,156.8789,156.1938,156.5504,7587.0
2022-02-03 10:30:00,166.95,167.06,165.96,166.47,19683.0,156.6818,156.785,155.7527,156.2313,19683.0
2022-02-03 10:40:00,166.5,166.82,166.2,166.28,18336.0,156.2595,156.5598,155.9779,156.053,18336.0
2022-02-03 10:50:00,166.43,166.54,166.07,166.15,14842.0,156.1938,156.297,155.8559,155.931,14842.0
2022-02-03 11:00:00,166.2,166.2,165.23,165.54,58603.0,155.9779,155.9779,155.0676,155.3585,58603.0
2022-02-03 11:10:00,165.34,166.39,165.17,166.29,29693.0,155.1708,156.1562,155.0113,156.0624,29693.0
2022-02-03 11:20:00,166.36,166.36,165.12,165.18,17313.0,156.1281,156.1281,154.9643,155.0206,17313.0
2022-02-03 11:30:00,165.16,165.28,164.42,164.5,38686.0,155.0019,155.1145,154.3074,154.3825,38686.0
2022-02-03 11:40:00,164.47,164.47,163.86,164.07,38560.0,154.3543,154.3543,153.7818,153.9789,38560.0
2022-02-03 11:50:00,164.03,164.39,163.44,163.44,32721.0,153.9414,154.2792,153.3877,153.3877,32721.0
2022-02-03 12:00:00,163.41,163.6,162.89,163.27,41367.0,153.3595,153.5378,152.8715,153.2281,41367.0
2022-02-03 12:10:00,163.14,163.52,162.61,162.7,22832.0,153.1061,153.4627,152.6087,152.6932,22832.0
2022-02-03 12:20:00,162.68,163.62,162.63,163.58,18359.0,152.6744,153.5566,152.6275,153.5191,18359.0
2022-02-03 12:30:00,163.64,163.96,163.28,163.8,14764.0,153.5754,153.8757,153.2375,153.7255,14764.0
2022-02-03 12:40:00,163.9,163.94,163.24,163.4,17347.0,153.8194,153.8569,153.2,153.3501,17347.0
2022-02-03 12:50:00,163.53,163.86,163.33,163.82,12507.0,153.4721,153.7818,153.2844,153.7443,12507.0
2022-02-03 13:00:00,163.78,163.96,163.42,163.72,20573.0,153.7068,153.8757,153.3689,153.6504,20573.0
2022-02-03 13:10:00,163.46,163.98,163.36,163.85,17153.0,153.4064,153.8945,153.3126,153.7724,17153.0
2022-02-03 13:20:00,163.83,164.27,163.78,164.0,21479.0,153.7537,154.1666,153.7068,153.9132,21479.0
2022-02-03 13:30:00,164.03,164.43,163.59,163.7,18205.0,153.9414,154.3168,153.5284,153.6317,18205.0
2022-02-03 13:40:00,163.74,164.04,163.63,163.97,12093.0,153.6692,153.9508,153.566,153.8851,12093.0
2022-02-03 13:50:00,163.88,163.95,163.57,163.72,14520.0,153.8006,153.8663,153.5097,153.6504,14520.0
2022-02-03 14:00:00,163.73,164.31,163.69,163.94,25174.0,153.6598,154.2042,153.6223,153.8569,25174.0
2022-02-03 14:10:00,163.92,163.92,163.52,163.58,17473.0,153.8381,153.8381,153.4627,153.5191,17473.0
2022-02-03 14:20:00,163.51,163.67,163.37,163.48,26616.0,153.4534,153.6035,153.322,153.4252,26616.0
2022-02-03 14:30:00,163.48,163.7,163.17,163.27,28099.0,153.4252,153.6317,153.1343,153.2281,28099.0
2022-02-03 14:40:00,163.21,163.27,162.83,163.18,30846.0,153.1718,153.2281,152.8152,153.1437,30846.0
2022-02-03 14:50:00,163.19,163.52,162.99,163.34,35436.0,153.153,153.4627,152.9653,153.2938,35436.0
2022-02-03 15:00:00,163.36,163.59,163.15,163.33,28130.0,153.3126,153.5284,153.1155,153.2844,28130.0
2022-02-03 15:10:00,163.35,163.97,163.3,163.97,38689.0,153.3032,153.8851,153.2563,153.8851,38689.0
2022-02-03 15:20:00,163.86,164.14,163.42,163.56,39323.0,153.7818,154.0446,153.3689,153.5003,39323.0
2022-02-03 15:30:00,163.48,163.5,162.78,162.96,62672.0,153.4252,153.444,152.7683,152.9372,62672.0
2022-02-03 15:40:00,162.97,163.13,162.57,162.63,78180.0,152.9466,153.0967,152.5712,152.6275,78180.0
2022-02-03 15:50:00,162.52,162.62,161.57,162.12,422846.0,152.5243,152.6181,151.6327,152.1489,422846.0
2022-02-04 09:30:00,160.15,161.11,159.14,159.25,81745.0,150.3,151.201,149.3521,149.4554,81745.0
2022-02-04 09:40:00,159.34,160.7,159.34,159.57,23724.0,149.5398,150.8162,149.5398,149.7557,23724.0
2022-02-04 09:50:00,159.58,160.07,159.28,159.77,50457.0,149.7651,150.2249,149.4835,149.9434,50457.0
2022-02-04 10:00:00,159.84,160.21,159.13,159.13,50691.0,150.0091,150.3563,149.3428,149.3428,50691.0
2022-02-04 10:10:00,159.07,160.53,158.63,160.21,30693.0,149.2864,150.6566,148.8735,150.3563,30693.0
2022-02-04 10:20:00,160.16,160.5,159.15,159.15,48994.0,150.3094,150.6285,149.3615,149.3615,48994.0
2022-02-04 10:30:00,159.2,159.44,158.6,158.87,53888.0,149.4084,149.6337,148.8453,149.0987,53888.0
2022-02-04 10:40:00,158.85,158.94,157.62,157.97,29378.0,149.08,149.1644,147.9256,148.2541,29378.0
2022-02-04 10:50:00,157.9,157.98,157.28,157.65,125330.0,148.1884,148.2635,147.6065,147.9538,125330.0
2022-02-04 11:00:00,157.46,157.92,157.08,157.39,52054.0,147.7755,148.2072,147.4188,147.7098,52054.0
2022-02-04 11:10:00,157.39,157.48,156.92,157.41,60211.0,147.7098,147.7942,147.2687,147.7285,60211.0
2022-02-04 11:20:00,157.46,157.96,156.77,157.79,46762.0,147.7755,148.2447,147.1279,148.0852,46762.0
2022-02-04 11:30:00,157.69,158.61,157.52,157.88,59608.0,147.9913,148.8547,147.8318,148.1696,59608.0
2022-02-04 11:40:00,157.9,158.46,157.86,158.43,94114.0,148.1884,148.714,148.1509,148.6858,94114.0
2022-02-04 11:50:00,158.5,158.92,158.11,158.56,28403.0,148.7515,149.1457,148.3855,148.8078,28403.0
2022-02-04 12:00:00,158.61,158.8,158.19,158.75,33614.0,148.8547,149.033,148.4606,148.9861,33614.0
2022-02-04 12:10:00,158.75,159.39,158.42,159.0,95453.0,148.9861,149.5868,148.6764,149.2207,95453.0
2022-02-04 12:20:00,158.95,159.02,158.26,158.52,16299.0,149.1738,149.2395,148.5263,148.7703,16299.0
2022-02-04 12:30:00,158.54,158.78,158.11,158.45,16117.0,148.789,149.0143,148.3855,148.7046,16117.0
2022-02-04 12:40:00,158.49,158.69,158.14,158.65,18717.0,148.7421,148.9298,148.4136,148.8923,18717.0
2022-02-04 12:50:00,158.67,158.87,158.54,158.87,20126.0,148.911,149.0987,148.789,149.0987,20126.0
2022-02-04 13:00:00,158.87,159.78,158.87,159.78,22421.0,149.0987,149.9528,149.0987,149.9528,22421.0
2022-02-04 13:10:00,159.71,160.05,159.71,159.86,24359.0,149.8871,150.2062,149.8871,150.0279,24359.0
2022-02-04 13:20:00,159.85,160.42,159.85,160.17,21945.0,150.0185,150.5534,150.0185,150.3188,21945.0
2022-02-04 13:30:00,160.26,160.38,159.96,160.09,18261.0,150.4033,150.5159,150.1217,150.2437,18261.0
2022-02-04 13:40:00,160.09,160.39,159.98,160.17,30404.0,150.2437,150.5253,150.1405,150.3188,30404.0
2022-02-04 13:50:00,160.17,160.73,160.17,160.71,51921.0,150.3188,150.8443,150.3188,150.8256,51921.0
2022-02-04 14:00:00,160.73,160.93,160.56,160.9,43593.0,150.8443,151.032,150.6848,151.0039,43593.0
2022-02-04 14:10:00,160.89,160.95,160.49,160.5,48334.0,150.9945,151.0508,150.6191,150.6285,48334.0
2022-02-04 14:20:00,160.41,161.03,160.22,160.93,44555.0,150.544,151.1259,150.3657,151.032,44555.0
2022-02-04 14:30:00,160.93,161.67,160.88,161.57,49682.0,151.032,151.7265,150.9851,151.6327,49682.0
2022-02-04 14:40:00,161.56,161.62,161.04,161.12,42560.0,151.6233,151.6796,151.1353,151.2104,42560.0
2022-02-04 14:50:00,161.11,161.52,160.9,161.52,54110.0,151.201,151.5858,151.0039,151.5858,54110.0
2022-02-04 15:00:00,161.55,161.88,161.5,161.78,48605.0,151.6139,151.9236,151.567,151.8298,48605.0
2022-02-04 15:10:00,161.76,162.38,161.74,161.75,92482.0,151.811,152.3929,151.7922,151.8016,92482.0
2022-02-04 15:20:00,161.79,161.79,161.36,161.5,49028.0,151.8391,151.8391,151.4356,151.567,49028.0
2022-02-04 15:30:00,161.53,162.03,161.5,161.58,45392.0,151.5951,152.0644,151.567,151.6421,45392.0
2022-02-04 15:40:00,161.58,161.6,161.01,161.14,100807.0,151.6421,151.6608,151.1071,151.2291,100807.0
2022-02-04 15:50:00,161.17,161.46,160.56,160.93,316580.0,151.2573,151.5294,150.6848,151.032,316580.0
2022-02-07 09:30:00,161.35,162.59,161.08,162.41,50602.0,151.4262,152.5899,151.1728,152.421,50602.0
2022-02-07 09:40:00,162.39,163.07,161.75,161.98,54270.0,152.4022,153.0404,151.8016,152.0175,54270.0
2022-02-07 09:50:00,162.02,163.25,162.02,162.49,25092.0,152.055,153.2094,152.055,152.4961,25092.0
2022-02-07 10:00:00,162.46,163.11,162.07,162.84,33591.0,152.4679,153.078,152.1019,152.8246,33591.0
2022-02-07 10:10:00,162.91,162.94,161.79,162.01,26327.0,152.8903,152.9184,151.8391,152.0456,26327.0
2022-02-07 10:20:00,162.0,162.65,161.84,162.28,12109.0,152.0362,152.6463,151.8861,152.299,12109.0
2022-02-07 10:30:00,162.32,162.63,162.04,162.23,27615.0,152.3366,152.6275,152.0738,152.2521,27615.0
2022-02-07 10:40:00,162.17,162.21,161.7,161.82,28363.0,152.1958,152.2333,151.7547,151.8673,28363.0
2022-02-07 10:50:00,161.8,162.2,161.63,162.15,25247.0,151.8485,152.2239,151.689,152.177,25247.0
2022-02-07 11:00:00,162.13,162.53,161.61,161.71,39084.0,152.1582,152.5336,151.6702,151.7641,39084.0
2022-02-07 11:10:00,161.72,161.97,161.57,161.76,23200.0,151.7735,152.0081,151.6327,151.811,23200.0
2022-02-07 11:20:00,161.8,161.98,161.62,161.66,43610.0,151.8485,152.0175,151.6796,151.7171,43610.0
2022-02-07 11:30:00,161.59,161.69,160.87,160.87,21800.0,151.6514,151.7453,150.9757,150.9757,21800.0
2022-02-07 11:40:00,160.95,161.03,160.49,160.74,16456.0,151.0508,151.1259,150.6191,150.8537,16456.0
2022-02-07 11:50:00,160.75,161.12,160.62,161.05,19077.0,150.8631,151.2104,150.7411,151.1447,19077.0
2022-02-07 12:00:00,161.04,161.13,160.72,160.83,10032.0,151.1353,151.2197,150.835,150.9382,10032.0
2022-02-07 12:10:00,160.91,161.19,160.9,161.1,12464.0,151.0133,151.2761,151.0039,151.1916,12464.0
2022-02-07 12:20:00,161.1,161.36,160.93,160.93,17190.0,151.1916,151.4356,151.032,151.032,17190.0
2022-02-07 12:30:00,160.83,161.06,160.54,160.7,13323.0,150.9382,151.154,150.666,150.8162,13323.0
2022-02-07 12:40:00,160.7,161.47,160.68,161.41,43382.0,150.8162,151.5388,150.7974,151.4825,43382.0
2022-02-07 12:50:00,161.41,161.59,161.05,161.1,23999.0,151.4825,151.6514,151.1447,151.1916,23999.0
2022-02-07 13:00:00,161.12,161.44,161.0,161.39,14214.0,151.2104,151.5107,151.0977,151.4638,14214.0
2022-02-07 13:10:00,161.37,161.74,161.34,161.52,9664.0,151.445,151.7922,151.4168,151.5858,9664.0
2022-02-07 13:20:00,161.52,161.61,161.26,161.55,44404.0,151.5858,151.6702,151.3417,151.6139,44404.0
2022-02-07 13:30:00,161.58,161.77,161.46,161.5,27690.0,151.6421,151.8204,151.5294,151.567,27690.0
2022-02-07 13:40:00,161.46,161.62,161.22,161.3,22284.0,151.5294,151.6796,151.3042,151.3793,22284.0
2022-02-07 13:50:00,161.33,161.68,161.27,161.61,39839.0,151.4074,151.7359,151.3511,151.6702,39839.0
2022-02-07 14:00:00,161.58,161.66,161.27,161.35,16738.0,151.6421,151.7171,151.3511,151.4262,16738.0
2022-02-07 14:10:00,161.38,161.59,161.24,161.5,8330.0,151.4544,151.6514,151.323,151.567,8330.0
2022-02-07 14:20:00,161.55,162.06,161.44,162.06,11151.0,151.6139,152.0925,151.5107,152.0925,11151.0
2022-02-07 14:30:00,162.07,162.39,162.07,162.15,10903.0,152.1019,152.4022,152.1019,152.177,10903.0
2022-02-07 14:40:00,162.15,162.38,162.12,162.2,13050.0,152.177,152.3929,152.1489,152.2239,13050.0
2022-02-07 14:50:00,162.21,162.28,162.04,162.15,10640.0,152.2333,152.299,152.0738,152.177,10640.0
2022-02-07 15:00:00,162.11,162.5,161.89,162.3,15929.0,152.1395,152.5055,151.933,152.3178,15929.0
2022-02-07 15:10:00,162.28,162.7,162.25,162.29,25398.0,152.299,152.6932,152.2709,152.3084,25398.0
2022-02-07 15:20:00,162.27,162.33,161.65,161.77,24701.0,152.2896,152.3459,151.7078,151.8204,24701.0
2022-02-07 15:30:00,161.79,162.06,161.28,161.29,29134.0,151.8391,152.0925,151.3605,151.3699,29134.0
2022-02-07 15:40:00,161.22,161.42,160.94,160.95,37380.0,151.3042,151.4919,151.0414,151.0508,37380.0
2022-02-07 15:50:00,161.07,161.29,160.3,160.83,212901.0,151.1634,151.3699,150.4408,150.9382,212901.0
2022-02-08 09:30:00,160.93,161.72,160.49,161.3,44944.0,151.032,151.7735,150.6191,151.3793,44944.0
2022-02-08 09:40:00,161.28,161.48,160.4,161.12,23862.0,151.3605,151.5482,150.5346,151.2104,23862.0
2022-02-08 09:50:00,161.3,161.6,160.77,161.13,22617.0,151.3793,151.6608,150.8819,151.2197,22617.0
2022-02-08 10:00:00,161.06,161.45,160.64,161.35,22956.0,151.154,151.5201,150.7599,151.4262,22956.0
2022-02-08 10:10:00,161.18,161.81,160.93,161.67,15502.0,151.2667,151.8579,151.032,151.7265,15502.0
2022-02-08 10:20:00,161.62,161.76,160.89,161.0,15805.0,151.6796,151.811,150.9945,151.0977,15805.0
2022-02-08 10:30:00,160.96,161.28,160.44,161.09,16979.0,151.0602,151.3605,150.5722,151.1822,16979.0
2022-02-08 10:40:00,161.02,161.92,160.82,161.75,14744.0,151.1165,151.9612,150.9288,151.8016,14744.0
2022-02-08 10:50:00,161.72,162.08,161.53,161.53,23999.0,151.7735,152.1113,151.5951,151.5951,23999.0
2022-02-08 11:00:00,161.59,162.59,161.56,162.59,18179.0,151.6514,152.5899,151.6233,152.5899,18179.0
2022-02-08 11:10:00,162.56,162.59,162.17,162.5,17249.0,152.5618,152.5899,152.1958,152.5055,17249.0
2022-02-08 11:20:00,162.51,162.66,162.15,162.41,40641.0,152.5149,152.6556,152.177,152.421,40641.0
2022-02-08 11:30:00,162.46,162.97,162.45,162.78,15624.0,152.4679,152.9466,152.4586,152.7683,15624.0
2022-02-08 11:40:00,162.78,162.96,162.64,162.75,12516.0,152.7683,152.9372,152.6369,152.7401,12516.0
2022-02-08 11:50:00,162.8,163.29,162.66,163.18,12337.0,152.787,153.2469,152.6556,153.1437,12337.0
2022-02-08 12:00:00,163.18,163.51,162.85,162.85,21514.0,153.1437,153.4534,152.834,152.834,21514.0
2022-02-08 12:10:00,162.84,163.09,162.74,163.03,70279.0,152.8246,153.0592,152.7307,153.0029,70279.0
2022-02-08 12:20:00,163.07,163.1,162.71,162.86,19480.0,153.0404,153.0686,152.7026,152.8433,19480.0
2022-02-08 12:30:00,162.84,163.42,162.84,163.38,10657.0,152.8246,153.3689,152.8246,153.3314,10657.0
2022-02-08 12:40:00,163.38,163.61,163.34,163.44,18265.0,153.3314,153.5472,153.2938,153.3877,18265.0
2022-02-08 12:50:00,163.41,163.68,163.31,163.65,8680.0,153.3595,153.6129,153.2657,153.5848,8680.0
2022-02-08 13:00:00,163.57,163.57,163.06,163.06,10624.0,153.5097,153.5097,153.031,153.031,10624.0
2022-02-08 13:10:00,163.0,163.23,162.71,162.81,9589.0,152.9747,153.1906,152.7026,152.7964,9589.0
2022-02-08 13:20:00,162.75,162.91,162.61,162.82,7939.0,152.7401,152.8903,152.6087,152.8058,7939.0
2022-02-08 13:30:00,162.83,163.09,162.74,162.74,15703.0,152.8152,153.0592,152.7307,152.7307,15703.0
2022-02-08 13:40:00,162.81,162.88,162.48,162.52,8952.0,152.7964,152.8621,152.4867,152.5243,8952.0
2022-02-08 13:50:00,162.48,162.68,162.13,162.62,8886.0,152.4867,152.6744,152.1582,152.6181,8886.0
2022-02-08 14:00:00,162.65,163.01,162.64,162.74,16724.0,152.6463,152.9841,152.6369,152.7307,16724.0
2022-02-08 14:10:00,162.71,162.76,162.44,162.57,12346.0,152.7026,152.7495,152.4492,152.5712,12346.0
2022-02-08 14:20:00,162.53,162.53,161.9,161.91,20105.0,152.5336,152.5336,151.9424,151.9518,20105.0
2022-02-08 14:30:00,161.88,162.28,161.84,161.84,14538.0,151.9236,152.299,151.8861,151.8861,14538.0
2022-02-08 14:40:00,161.92,162.17,161.87,162.11,9472.0,151.9612,152.1958,151.9142,152.1395,9472.0
2022-02-08 14:50:00,162.18,162.38,161.95,162.07,12939.0,152.2052,152.3929,151.9893,152.1019,12939.0
2022-02-08 15:00:00,162.04,162.29,161.61,162.28,13462.0,152.0738,152.3084,151.6702,152.299,13462.0
2022-02-08 15:10:00,162.24,163.07,162.21,162.93,21920.0,152.2615,153.0404,152.2333,152.909,21920.0
2022-02-08 15:20:00,162.93,162.93,162.48,162.64,22616.0,152.909,152.909,152.4867,152.6369,22616.0
2022-02-08 15:30:00,162.66,162.94,162.53,162.69,37688.0,152.6556,152.9184,152.5336,152.6838,37688.0
2022-02-08 15:40:00,162.69,163.02,162.47,162.6,53472.0,152.6838,152.9935,152.4773,152.5993,53472.0
2022-02-08 15:50:00,162.75,163.67,162.7,163.1,277766.0,152.7401,153.6035,152.6932,153.0686,277766.0
2022-02-09 09:30:00,165.2,165.63,164.18,164.18,46135.0,155.0394,155.443,154.0822,154.0822,46135.0
2022-02-09 09:40:00,164.12,165.14,164.11,164.66,23846.0,154.0258,154.9831,154.0165,154.5326,23846.0
2022-02-09 09:50:00,164.72,164.72,163.48,163.84,24481.0,154.5889,154.5889,153.4252,153.7631,24481.0
2022-02-09 10:00:00,164.0,164.66,163.95,164.44,16382.0,153.9132,154.5326,153.8663,154.3262,16382.0
2022-02-09 10:10:00,164.52,164.61,163.83,164.0,24084.0,154.4012,154.4857,153.7537,153.9132,24084.0
2022-02-09 10:20:00,164.01,164.76,163.98,164.66,20056.0,153.9226,154.6265,153.8945,154.5326,20056.0
2022-02-09 10:30:00,164.71,165.18,164.64,164.87,27997.0,154.5796,155.0206,154.5139,154.7297,27997.0
2022-02-09 10:40:00,164.9,165.46,164.9,165.43,20632.0,154.7579,155.2834,154.7579,155.2553,20632.0
2022-02-09 10:50:00,165.41,165.91,165.39,165.91,30502.0,155.2365,155.7057,155.2177,155.7057,30502.0
2022-02-09 11:00:00,165.93,166.38,165.92,166.07,24062.0,155.7245,156.1468,155.7151,155.8559,24062.0
2022-02-09 11:10:00,166.11,166.32,165.78,166.06,23270.0,155.8934,156.0905,155.5837,155.8465,23270.0
2022-02-09 11:20:00,166.09,166.2,165.96,166.01,11099.0,155.8747,155.9779,155.7527,155.7996,11099.0
2022-02-09 11:30:00,165.99,166.16,165.83,166.0,15400.0,155.7808,155.9404,155.6307,155.7902,15400.0
2022-02-09 11:40:00,166.08,166.08,165.67,165.99,27935.0,155.8653,155.8653,155.4805,155.7808,27935.0
2022-02-09 11:50:00,165.84,166.11,165.59,165.59,20465.0,155.6401,155.8934,155.4054,155.4054,20465.0
2022-02-09 12:00:00,165.61,165.84,165.18,165.84,49964.0,155.4242,155.6401,155.0206,155.6401,49964.0
2022-02-09 12:10:00,165.87,166.14,165.64,166.11,14247.0,155.6682,155.9216,155.4524,155.8934,14247.0
2022-02-09 12:20:00,166.1,166.25,165.91,166.18,19279.0,155.8841,156.0248,155.7057,155.9591,19279.0
2022-02-09 12:30:00,166.19,166.5,165.94,166.5,24183.0,155.9685,156.2595,155.7339,156.2595,24183.0
2022-02-09 12:40:00,166.5,166.55,166.28,166.47,19099.0,156.2595,156.3064,156.053,156.2313,19099.0
2022-02-09 12:50:00,166.48,166.71,166.39,166.61,18768.0,156.2407,156.4565,156.1562,156.3627,18768.0
2022-02-09 13:00:00,166.61,166.71,166.48,166.53,13421.0,156.3627,156.4565,156.2407,156.2876,13421.0
2022-02-09 13:10:00,166.57,166.88,166.57,166.87,22315.0,156.3252,156.6161,156.3252,156.6067,22315.0
2022-02-09 13:20:00,166.96,167.08,166.78,166.97,23100.0,156.6912,156.8038,156.5222,156.7006,23100.0
2022-02-09 13:30:00,166.93,167.14,166.85,166.92,17757.0,156.663,156.8601,156.5879,156.6536,17757.0
2022-02-09 13:40:00,166.94,167.24,166.92,167.13,16580.0,156.6724,156.9539,156.6536,156.8507,16580.0
2022-02-09 13:50:00,167.15,167.43,167.02,167.38,15868.0,156.8695,157.1323,156.7475,157.0853,15868.0
2022-02-09 14:00:00,167.35,167.65,167.35,167.47,45823.0,157.0572,157.3387,157.0572,157.1698,45823.0
2022-02-09 14:10:00,167.48,167.55,167.18,167.24,23482.0,157.1792,157.2449,156.8976,156.9539,23482.0
2022-02-09 14:20:00,167.27,167.39,167.18,167.25,34210.0,156.9821,157.0947,156.8976,156.9633,34210.0
2022-02-09 14:30:00,167.27,167.59,167.08,167.52,33640.0,156.9821,157.2824,156.8038,157.2167,33640.0
2022-02-09 14:40:00,167.53,167.65,167.34,167.5,39396.0,157.2261,157.3387,157.0478,157.198,39396.0
2022-02-09 14:50:00,167.53,167.62,167.09,167.19,30146.0,157.2261,157.3106,156.8132,156.907,30146.0
2022-02-09 15:00:00,167.14,167.46,166.9,167.14,50934.0,156.8601,157.1604,156.6349,156.8601,50934.0
2022-02-09 15:10:00,167.16,167.72,167.15,167.72,46063.0,156.8789,157.4044,156.8695,157.4044,46063.0
2022-02-09 15:20:00,167.71,167.94,167.54,167.94,42873.0,157.395,157.6109,157.2355,157.6109,42873.0
2022-02-09 15:30:00,167.88,168.18,167.8,168.01,60966.0,157.5546,157.8361,157.4795,157.6766,60966.0
2022-02-09 15:40:00,168.01,168.04,167.65,168.0,78701.0,157.6766,157.7047,157.3387,157.6672,78701.0
2022-02-09 15:50:00,168.11,168.34,167.85,168.25,239927.0,157.7704,157.9863,157.5264,157.9018,239927.0
2022-02-10 09:30:00,163.82,164.94,163.58,164.82,64800.0,153.7443,154.7954,153.5191,154.6828,64800.0
2022-02-10 09:40:00,164.9,165.72,164.61,165.27,24967.0,154.7579,155.5274,154.4857,155.1051,24967.0
2022-02-10 09:50:00,165.13,166.33,165.12,165.85,15083.0,154.9737,156.0999,154.9643,155.6494,15083.0
2022-02-10 10:00:00,165.95,167.0,165.89,167.0,24752.0,155.7433,156.7287,155.687,156.7287,24752.0
2022-02-10 10:10:00,166.89,167.19,166.59,166.94,23377.0,156.6255,156.907,156.3439,156.6724,23377.0
2022-02-10 10:20:00,166.86,167.35,166.66,167.26,12820.0,156.5973,157.0572,156.4096,156.9727,12820.0
2022-02-10 10:30:00,167.32,168.04,167.23,168.02,19771.0,157.029,157.7047,156.9446,157.686,19771.0
2022-02-10 10:40:00,168.01,168.33,167.61,168.07,14064.0,157.6766,157.9769,157.3012,157.7329,14064.0
2022-02-10 10:50:00,168.1,168.1,166.77,166.87,28462.0,157.7611,157.7611,156.5129,156.6067,28462.0
2022-02-10 11:00:00,166.87,167.3,166.52,166.93,50064.0,156.6067,157.0103,156.2782,156.663,50064.0
2022-02-10 11:10:00,167.02,167.02,166.52,166.7,17797.0,156.7475,156.7475,156.2782,156.4472,17797.0
2022-02-10 11:20:00,166.69,166.86,166.32,166.47,21142.0,156.4378,156.5973,156.0905,156.2313,21142.0
2022-02-10 11:30:00,166.49,166.52,165.67,165.97,36389.0,156.2501,156.2782,155.4805,155.7621,36389.0
2022-02-10 11:40:00,166.01,166.82,165.93,166.81,28451.0,155.7996,156.5598,155.7245,156.5504,28451.0
2022-02-10 11:50:00,166.82,167.3,166.8,167.19,26993.0,156.5598,157.0103,156.541,156.907,26993.0
2022-02-10 12:00:00,167.2,167.21,166.54,166.75,35928.0,156.9164,156.9258,156.297,156.4941,35928.0
2022-02-10 12:10:00,166.72,166.86,166.28,166.68,26905.0,156.4659,156.5973,156.053,156.4284,26905.0
2022-02-10 12:20:00,166.68,167.06,166.68,166.87,8463.0,156.4284,156.785,156.4284,156.6067,8463.0
2022-02-10 12:30:00,166.99,167.28,166.75,167.15,10022.0,156.7193,156.9915,156.4941,156.8695,10022.0
2022-02-10 12:40:00,167.15,167.33,165.4,165.76,33302.0,156.8695,157.0384,155.2271,155.565,33302.0
2022-02-10 12:50:00,165.69,166.07,164.99,165.86,21515.0,155.4993,155.8559,154.8423,155.6588,21515.0
2022-02-10 13:00:00,165.92,166.23,165.62,165.89,18313.0,155.7151,156.0061,155.4336,155.687,18313.0
2022-02-10 13:10:00,165.95,166.01,164.96,164.96,15106.0,155.7433,155.7996,154.8142,154.8142,15106.0
2022-02-10 13:20:00,164.89,165.24,164.8,164.9,13757.0,154.7485,155.077,154.664,154.7579,13757.0
2022-02-10 13:30:00,164.86,164.89,163.66,164.09,32090.0,154.7203,154.7485,153.5941,153.9977,32090.0
2022-02-10 13:40:00,164.1,164.58,164.07,164.18,16565.0,154.0071,154.4576,153.9789,154.0822,16565.0
2022-02-10 13:50:00,164.22,164.62,164.1,164.62,22142.0,154.1197,154.4951,154.0071,154.4951,22142.0
2022-02-10 14:00:00,164.58,164.72,163.71,163.87,24076.0,154.4576,154.5889,153.6411,153.7912,24076.0
2022-02-10 14:10:00,163.86,163.86,163.09,163.14,23014.0,153.7818,153.7818,153.0592,153.1061,23014.0
2022-02-10 14:20:00,163.18,163.58,162.81,163.44,30421.0,153.1437,153.5191,152.7964,153.3877,30421.0
2022-02-10 14:30:00,163.45,163.81,163.21,163.58,20972.0,153.3971,153.7349,153.1718,153.5191,20972.0
2022-02-10 14:40:00,163.52,163.93,163.06,163.12,19337.0,153.4627,153.8475,153.031,153.0873,19337.0
2022-02-10 14:50:00,163.13,163.5,162.63,162.79,38362.0,153.0967,153.444,152.6275,152.7776,38362.0
2022-02-10 15:00:00,162.83,163.01,162.41,162.95,36684.0,152.8152,152.9841,152.421,152.9278,36684.0
2022-02-10 15:10:00,162.99,163.22,162.76,162.8,32282.0,152.9653,153.1812,152.7495,152.787,32282.0
2022-02-10 15:20:00,162.83,163.03,162.5,162.55,37499.0,152.8152,153.0029,152.5055,152.5524,37499.0
2022-02-10 15:30:00,162.47,162.52,161.81,162.21,63051.0,152.4773,152.5243,151.8579,152.2333,63051.0
2022-02-10 15:40:00,162.25,162.3,161.3,161.63,76718.0,152.2709,152.3178,151.3793,151.689,76718.0
2022-02-10 15:50:00,161.51,162.08,161.03,161.67,276422.0,151.5764,152.1113,151.1259,151.7265,276422.0
2022-02-11 09:30:00,162.37,162.62,161.17,161.25,49659.0,152.3835,152.6181,151.2573,151.3324,49659.0
2022-02-11 09:40:00,161.2,162.92,160.73,162.62,34133.0,151.2854,152.8996,150.8443,152.6181,34133.0
2022-02-11 09:50:00,162.75,162.87,161.31,161.44,29181.0,152.7401,152.8527,151.3887,151.5107,29181.0
2022-02-11 10:00:00,161.46,162.68,161.31,162.02,25105.0,151.5294,152.6744,151.3887,152.055,25105.0
2022-02-11 10:10:00,162.0,162.21,161.3,161.64,19909.0,152.0362,152.2333,151.3793,151.6984,19909.0
2022-02-11 10:20:00,161.71,162.66,161.71,162.52,33529.0,151.7641,152.6556,151.7641,152.5243,33529.0
2022-02-11 10:30:00,162.62,163.1,162.17,163.08,26099.0,152.6181,153.0686,152.1958,153.0498,26099.0
2022-02-11 10:40:00,163.13,163.28,162.36,162.43,16083.0,153.0967,153.2375,152.3741,152.4398,16083.0
2022-02-11 10:50:00,162.42,162.57,161.73,162.01,20348.0,152.4304,152.5712,151.7828,152.0456,20348.0
2022-02-11 11:00:00,161.95,162.51,161.63,161.63,30140.0,151.9893,152.5149,151.689,151.689,30140.0
2022-02-11 11:10:00,161.61,161.8,160.59,160.69,29839.0,151.6702,151.8485,150.713,150.8068,29839.0
2022-02-11 11:20:00,160.69,161.05,160.63,160.91,21242.0,150.8068,151.1447,150.7505,151.0133,21242.0
2022-02-11 11:30:00,160.87,161.07,160.43,160.65,10747.0,150.9757,151.1634,150.5628,150.7693,10747.0
2022-02-11 11:40:00,160.62,160.8,160.35,160.49,13714.0,150.7411,150.91,150.4877,150.6191,13714.0
2022-02-11 11:50:00,160.43,161.0,160.27,160.74,16346.0,150.5628,151.0977,150.4126,150.8537,16346.0
2022-02-11 12:00:00,160.67,160.76,160.35,160.46,27633.0,150.788,150.8725,150.4877,150.591,27633.0
2022-02-11 12:10:00,160.44,160.93,160.24,160.3,12982.0,150.5722,151.032,150.3845,150.4408,12982.0
2022-02-11 12:20:00,160.35,160.87,160.14,160.75,11455.0,150.4877,150.9757,150.2906,150.8631,11455.0
2022-02-11 12:30:00,160.69,160.92,160.42,160.68,7256.0,150.8068,151.0227,150.5534,150.7974,7256.0
2022-02-11 12:40:00,160.63,160.65,160.15,160.37,20645.0,150.7505,150.7693,150.3,150.5065,20645.0
2022-02-11 12:50:00,160.36,160.41,159.65,159.69,13595.0,150.4971,150.544,149.8308,149.8683,13595.0
2022-02-11 13:00:00,159.72,159.87,159.36,159.55,54706.0,149.8965,150.0372,149.5586,149.7369,54706.0
2022-02-11 13:10:00,159.55,159.58,159.18,159.2,35852.0,149.7369,149.7651,149.3897,149.4084,35852.0
2022-02-11 13:20:00,159.13,159.14,158.15,158.21,94063.0,149.3428,149.3521,148.423,148.4793,94063.0
2022-02-11 13:30:00,158.2,158.33,156.65,156.65,56175.0,148.47,148.592,147.0153,147.0153,56175.0
2022-02-11 13:40:00,156.72,157.29,156.38,156.69,69996.0,147.081,147.6159,146.7619,147.0528,69996.0
2022-02-11 13:50:00,156.73,157.06,156.4,156.4,41787.0,147.0904,147.4001,146.7807,146.7807,41787.0
2022-02-11 14:00:00,156.38,156.89,155.95,156.25,51356.0,146.7619,147.2405,146.3583,146.6399,51356.0
2022-02-11 14:10:00,156.4,157.23,155.86,157.08,89603.0,146.7807,147.5596,146.2739,147.4188,89603.0
2022-02-11 14:20:00,156.99,157.18,155.39,155.67,110775.0,147.3344,147.5127,145.8328,146.0956,110775.0
2022-02-11 14:30:00,155.72,156.11,155.3,155.41,110734.0,146.1425,146.5085,145.7483,145.8515,110734.0
2022-02-11 14:40:00,155.44,155.74,154.8,154.96,122226.0,145.8797,146.1613,145.2791,145.4292,122226.0
2022-02-11 14:50:00,154.93,155.07,154.24,155.06,81368.0,145.4011,145.5325,144.7535,145.5231,81368.0
2022-02-11 15:00:00,155.05,155.92,154.82,154.82,95918.0,145.5137,146.3302,145.2978,145.2978,95918.0
2022-02-11 15:10:00,154.84,155.12,154.14,154.2,89598.0,145.3166,145.5794,144.6597,144.716,89598.0
2022-02-11 15:20:00,154.26,154.57,153.95,154.43,91801.0,144.7723,145.0632,144.4813,144.9318,91801.0
2022-02-11 15:30:00,154.35,154.71,153.57,153.64,193826.0,144.8567,145.1946,144.1247,144.1904,193826.0
2022-02-11 15:40:00,153.67,154.43,153.08,154.36,378494.0,144.2186,144.9318,143.6649,144.8661,378494.0
2022-02-11 15:50:00,154.36,154.66,153.76,153.83,735979.0,144.8661,145.1477,144.303,144.3687,735979.0
2022-02-14 09:30:00,154.92,155.29,153.75,155.24,82837.0,145.3917,145.7389,144.2936,145.692,82837.0
2022-02-14 09:40:00,155.22,156.24,155.16,156.01,79531.0,145.6732,146.6305,145.6169,146.4146,79531.0
2022-02-14 09:50:00,155.99,157.09,155.59,155.72,53767.0,146.3959,147.4282,146.0205,146.1425,53767.0
2022-02-14 10:00:00,155.77,155.83,154.69,155.44,59406.0,146.1894,146.2457,145.1758,145.8797,59406.0
2022-02-14 10:10:00,155.44,156.19,154.79,155.31,43433.0,145.8797,146.5836,145.2697,145.7577,43433.0
2022-02-14 10:20:00,155.3,155.75,154.95,155.53,52002.0,145.7483,146.1706,145.4198,145.9642,52002.0
2022-02-14 10:30:00,155.53,155.58,154.27,154.65,51819.0,145.9642,146.0111,144.7817,145.1383,51819.0
2022-02-14 10:40:00,154.72,155.49,154.71,155.13,46149.0,145.204,145.9266,145.1946,145.5888,46149.0
2022-02-14 10:50:00,155.28,155.49,154.83,155.04,66132.0,145.7295,145.9266,145.3072,145.5043,66132.0
2022-02-14 11:00:00,155.03,155.48,154.83,155.17,34622.0,145.4949,145.9172,145.3072,145.6263,34622.0
2022-02-14 11:10:00,155.24,155.44,154.86,155.39,35145.0,145.692,145.8797,145.3354,145.8328,35145.0
2022-02-14 11:20:00,155.35,155.72,155.22,155.57,37702.0,145.7952,146.1425,145.6732,146.0017,37702.0
2022-02-14 11:30:00,155.6,155.74,155.17,155.36,76532.0,146.0299,146.1613,145.6263,145.8046,76532.0
2022-02-14 11:40:00,155.38,155.65,155.17,155.48,26976.0,145.8234,146.0768,145.6263,145.9172,26976.0
2022-02-14 11:50:00,155.48,155.54,154.71,155.11,56393.0,145.9172,145.9736,145.1946,145.57,56393.0
2022-02-14 12:00:00,155.11,155.29,154.73,154.83,39306.0,145.57,145.7389,145.2134,145.3072,39306.0
2022-02-14 12:10:00,154.82,155.16,154.68,154.8,31115.0,145.2978,145.6169,145.1664,145.2791,31115.0
2022-02-14 12:20:00,154.79,155.01,154.55,155.0,45946.0,145.2697,145.4762,145.0444,145.4668,45946.0
2022-02-14 12:30:00,155.0,155.28,154.85,154.93,49335.0,145.4668,145.7295,145.326,145.4011,49335.0
2022-02-14 12:40:00,154.96,155.38,154.92,155.38,22676.0,145.4292,145.8234,145.3917,145.8234,22676.0
2022-02-14 12:50:00,155.36,155.37,154.91,155.0,46381.0,145.8046,145.814,145.3823,145.4668,46381.0
2022-02-14 13:00:00,154.99,155.1,154.77,154.92,21539.0,145.4574,145.5606,145.2509,145.3917,21539.0
2022-02-14 13:10:00,154.96,155.0,154.81,154.9,17377.0,145.4292,145.4668,145.2885,145.3729,17377.0
2022-02-14 13:20:00,154.96,154.96,154.03,154.03,51761.0,145.4292,145.4292,144.5564,144.5564,51761.0
2022-02-14 13:30:00,154.01,154.13,153.8,153.84,41025.0,144.5377,144.6503,144.3406,144.3781,41025.0
2022-02-14 13:40:00,153.84,154.26,153.3,153.31,45179.0,144.3781,144.7723,143.8713,143.8807,45179.0
2022-02-14 13:50:00,153.35,153.39,152.28,152.28,45496.0,143.9182,143.9558,142.9141,142.9141,45496.0
2022-02-14 14:00:00,152.24,152.52,151.55,151.82,63331.0,142.8765,143.1393,142.229,142.4824,63331.0
2022-02-14 14:10:00,151.83,152.33,151.7,151.92,39920.0,142.4917,142.961,142.3697,142.5762,39920.0
2022-02-14 14:20:00,151.9,153.05,151.52,152.47,105981.0,142.5574,143.6367,142.2008,143.0924,105981.0
2022-02-14 14:30:00,152.36,152.76,152.09,152.46,70751.0,142.9891,143.3645,142.7357,143.083,70751.0
2022-02-14 14:40:00,152.46,152.82,152.15,152.41,56419.0,143.083,143.4208,142.7921,143.0361,56419.0
2022-02-14 14:50:00,152.43,153.25,152.42,153.03,35282.0,143.0548,143.8244,143.0454,143.6179,35282.0
2022-02-14 15:00:00,153.05,153.25,152.58,153.21,97848.0,143.6367,143.8244,143.1956,143.7869,97848.0
2022-02-14 15:10:00,153.16,153.45,152.83,152.99,51420.0,143.7399,144.0121,143.4302,143.5804,51420.0
2022-02-14 15:20:00,152.88,153.72,152.77,153.4,52154.0,143.4772,144.2655,143.3739,143.9652,52154.0
2022-02-14 15:30:00,153.38,153.83,153.27,153.44,142575.0,143.9464,144.3687,143.8432,144.0027,142575.0
2022-02-14 15:40:00,153.46,153.7,152.87,153.53,177145.0,144.0215,144.2467,143.4678,144.0872,177145.0
2022-02-14 15:50:00,153.6,154.2,153.23,153.99,511472.0,144.1529,144.716,143.8056,144.5189,511472.0
2022-02-15 09:30:00,157.51,158.51,157.1,158.42,80002.0,147.8224,148.7609,147.4376,148.6764,80002.0
2022-02-15 09:40:00,158.51,158.82,157.74,158.16,56024.0,148.7609,149.0518,148.0382,148.4324,56024.0
2022-02-15 09:50:00,158.12,158.6,157.78,157.98,52486.0,148.3949,148.8453,148.0758,148.2635,52486.0
2022-02-15 10:00:00,158.02,158.98,158.02,158.5,44927.0,148.301,149.202,148.301,148.7515,44927.0
2022-02-15 10:10:00,158.52,158.69,157.87,158.21,32023.0,148.7703,148.9298,148.1602,148.4793,32023.0
2022-02-15 10:20:00,158.11,159.03,158.03,159.03,33866.0,148.3855,149.2489,148.3104,149.2489,33866.0
2022-02-15 10:30:00,159.09,159.45,159.02,159.42,40636.0,149.3052,149.6431,149.2395,149.6149,40636.0
2022-02-15 10:40:00,159.42,160.13,159.41,160.04,59662.0,149.6149,150.2812,149.6055,150.1968,59662.0
2022-02-15 10:50:00,160.03,160.13,159.59,159.61,61901.0,150.1874,150.2812,149.7745,149.7932,61901.0
2022-02-15 11:00:00,159.64,160.12,159.61,160.08,33718.0,149.8214,150.2719,149.7932,150.2343,33718.0
2022-02-15 11:10:00,160.07,160.2,159.74,160.08,39352.0,150.2249,150.3469,149.9152,150.2343,39352.0
2022-02-15 11:20:00,160.12,160.53,160.11,160.26,49425.0,150.2719,150.6566,150.2625,150.4033,49425.0
2022-02-15 11:30:00,160.27,160.83,160.23,160.72,41773.0,150.4126,150.9382,150.3751,150.835,41773.0
2022-02-15 11:40:00,160.72,161.05,160.53,160.91,62797.0,150.835,151.1447,150.6566,151.0133,62797.0
2022-02-15 11:50:00,160.92,161.09,160.75,160.99,47451.0,151.0227,151.1822,150.8631,151.0884,47451.0
2022-02-15 12:00:00,161.02,161.13,160.74,160.89,34588.0,151.1165,151.2197,150.8537,150.9945,34588.0
2022-02-15 12:10:00,160.89,161.07,160.21,160.28,25556.0,150.9945,151.1634,150.3563,150.422,25556.0
2022-02-15 12:20:00,160.28,160.35,159.81,160.21,23005.0,150.422,150.4877,149.9809,150.3563,23005.0
2022-02-15 12:30:00,160.21,160.48,160.11,160.27,28288.0,150.3563,150.6097,150.2625,150.4126,28288.0
2022-02-15 12:40:00,160.28,160.43,159.73,159.8,43343.0,150.422,150.5628,149.9058,149.9715,43343.0
2022-02-15 12:50:00,159.81,160.16,159.78,160.0,22457.0,149.9809,150.3094,149.9528,150.1592,22457.0
2022-02-15 13:00:00,160.05,160.5,159.95,160.5,33889.0,150.2062,150.6285,150.1123,150.6285,33889.0
2022-02-15 13:10:00,160.47,160.61,160.22,160.27,29349.0,150.6003,150.7317,150.3657,150.4126,29349.0
2022-02-15 13:20:00,160.28,160.94,160.27,160.83,37510.0,150.422,151.0414,150.4126,150.9382,37510.0
2022-02-15 13:30:00,160.9,161.0,160.7,160.79,28143.0,151.0039,151.0977,150.8162,150.9007,28143.0
2022-02-15 13:40:00,160.79,160.89,160.63,160.75,28800.0,150.9007,150.9945,150.7505,150.8631,28800.0
2022-02-15 13:50:00,160.79,161.03,160.78,160.93,30903.0,150.9007,151.1259,150.8913,151.032,30903.0
2022-02-15 14:00:00,160.95,161.18,160.47,160.57,42927.0,151.0508,151.2667,150.6003,150.6942,42927.0
2022-02-15 14:10:00,160.56,160.92,160.52,160.86,46431.0,150.6848,151.0227,150.6473,150.9663,46431.0
2022-02-15 14:20:00,160.87,160.97,160.65,160.77,64696.0,150.9757,151.0696,150.7693,150.8819,64696.0
2022-02-15 14:30:00,160.76,161.15,160.69,161.12,76406.0,150.8725,151.2385,150.8068,151.2104,76406.0
2022-02-15 14:40:00,161.16,161.21,160.63,161.11,39420.0,151.2479,151.2948,150.7505,151.201,39420.0
2022-02-15 14:50:00,161.09,161.32,161.08,161.15,40623.0,151.1822,151.3981,151.1728,151.2385,40623.0
2022-02-15 15:00:00,161.15,161.69,161.08,161.66,65156.0,151.2385,151.7453,151.1728,151.7171,65156.0
2022-02-15 15:10:00,161.67,161.82,161.34,161.81,105578.0,151.7265,151.8673,151.4168,151.8579,105578.0
2022-02-15 15:20:00,161.83,162.02,161.55,161.78,63132.0,151.8767,152.055,151.6139,151.8298,63132.0
2022-02-15 15:30:00,161.8,161.8,160.9,161.06,126822.0,151.8485,151.8485,151.0039,151.154,126822.0
2022-02-15 15:40:00,161.05,161.66,160.81,161.6,111169.0,151.1447,151.7171,150.9194,151.6608,111169.0
2022-02-15 15:50:00,161.64,162.34,161.47,162.01,433308.0,151.6984,152.3553,151.5388,152.0456,433308.0
2022-02-16 09:30:00,161.89,164.36,161.57,163.38,193597.0,151.933,154.2511,151.6327,153.3314,193597.0
2022-02-16 09:40:00,163.34,165.0,162.39,164.97,115463.0,153.2938,154.8517,152.4022,154.8236,115463.0
2022-02-16 09:50:00,165.01,165.32,164.2,164.54,140607.0,154.8611,155.152,154.1009,154.42,140607.0
2022-02-16 10:00:00,164.2,164.8,163.86,164.28,62621.0,154.1009,154.664,153.7818,154.176,62621.0
2022-02-16 10:10:00,164.37,164.48,162.6,163.11,48579.0,154.2605,154.3637,152.5993,153.078,48579.0
2022-02-16 10:20:00,163.12,164.46,163.05,164.37,45421.0,153.0873,154.3449,153.0217,154.2605,45421.0
2022-02-16 10:30:00,164.34,165.81,164.16,165.6,98598.0,154.2323,155.6119,154.0634,155.4148,98598.0
2022-02-16 10:40:00,165.62,166.04,165.17,165.32,97583.0,155.4336,155.8278,155.0113,155.152,97583.0
2022-02-16 10:50:00,165.31,165.78,164.45,164.61,64012.0,155.1427,155.5837,154.3355,154.4857,64012.0
2022-02-16 11:00:00,164.64,165.24,164.27,164.83,77591.0,154.5139,155.077,154.1666,154.6922,77591.0
2022-02-16 11:10:00,164.82,165.3,164.78,164.82,38360.0,154.6828,155.1333,154.6452,154.6828,38360.0
2022-02-16 11:20:00,164.78,165.13,164.41,165.0,27431.0,154.6452,154.9737,154.298,154.8517,27431.0
2022-02-16 11:30:00,164.93,165.0,164.17,164.3,34701.0,154.786,154.8517,154.0728,154.1948,34701.0
2022-02-16 11:40:00,164.32,164.54,163.97,164.14,43070.0,154.2135,154.42,153.8851,154.0446,43070.0
2022-02-16 11:50:00,164.17,164.25,163.08,163.39,49018.0,154.0728,154.1478,153.0498,153.3407,49018.0
2022-02-16 12:00:00,163.41,163.91,163.3,163.84,38021.0,153.3595,153.8288,153.2563,153.7631,38021.0
2022-02-16 12:10:00,163.84,164.08,163.69,163.99,30906.0,153.7631,153.9883,153.6223,153.9038,30906.0
2022-02-16 12:20:00,164.04,164.11,163.73,163.98,33437.0,153.9508,154.0165,153.6598,153.8945,33437.0
2022-02-16 12:30:00,163.96,163.96,163.52,163.75,44030.0,153.8757,153.8757,153.4627,153.6786,44030.0
2022-02-16 12:40:00,163.78,164.03,163.72,163.85,21309.0,153.7068,153.9414,153.6504,153.7724,21309.0
2022-02-16 12:50:00,163.9,163.94,163.32,163.34,24941.0,153.8194,153.8569,153.275,153.2938,24941.0
2022-02-16 13:00:00,163.36,163.88,163.32,163.87,29844.0,153.3126,153.8006,153.275,153.7912,29844.0
2022-02-16 13:10:00,163.86,164.08,163.72,163.89,27681.0,153.7818,153.9883,153.6504,153.81,27681.0
2022-02-16 13:20:00,163.87,164.02,163.68,163.86,18039.0,153.7912,153.932,153.6129,153.7818,18039.0
2022-02-16 13:30:00,163.86,163.96,163.68,163.76,23782.0,153.7818,153.8757,153.6129,153.688,23782.0
2022-02-16 13:40:00,163.76,163.76,163.38,163.62,25577.0,153.688,153.688,153.3314,153.5566,25577.0
2022-02-16 13:50:00,163.65,163.72,163.27,163.51,24166.0,153.5848,153.6504,153.2281,153.4534,24166.0
2022-02-16 14:00:00,163.54,164.5,163.17,164.17,39143.0,153.4815,154.3825,153.1343,154.0728,39143.0
2022-02-16 14:10:00,164.24,164.75,163.86,164.67,36674.0,154.1385,154.6171,153.7818,154.542,36674.0
2022-02-16 14:20:00,164.6,166.35,164.58,166.09,79159.0,154.4763,156.1187,154.4576,155.8747,79159.0
2022-02-16 14:30:00,166.18,167.07,166.03,166.28,100398.0,155.9591,156.7944,155.8184,156.053,100398.0
2022-02-16 14:40:00,166.26,166.3,165.85,166.08,56734.0,156.0342,156.0718,155.6494,155.8653,56734.0
2022-02-16 14:50:00,166.01,166.72,165.97,166.72,40201.0,155.7996,156.4659,155.7621,156.4659,40201.0
2022-02-16 15:00:00,166.81,167.75,166.69,167.47,64309.0,156.5504,157.4326,156.4378,157.1698,64309.0
2022-02-16 15:10:00,167.51,167.74,167.27,167.6,78348.0,157.2073,157.4232,156.9821,157.2918,78348.0
2022-02-16 15:20:00,167.58,168.19,167.31,168.11,122328.0,157.273,157.8455,157.0196,157.7704,122328.0
2022-02-16 15:30:00,168.09,168.22,167.7,168.02,178560.0,157.7517,157.8737,157.3857,157.686,178560.0
2022-02-16 15:40:00,168.0,168.39,167.64,168.37,162126.0,157.6672,158.0332,157.3293,158.0144,162126.0
2022-02-16 15:50:00,168.36,168.89,168.11,168.34,557285.0,158.0051,158.5025,157.7704,157.9863,557285.0
2022-02-17 09:30:00,166.13,166.27,164.27,165.28,59078.0,155.9122,156.0436,154.1666,155.1145,59078.0
2022-02-17 09:40:00,165.31,165.39,163.36,163.61,35277.0,155.1427,155.2177,153.3126,153.5472,35277.0
2022-02-17 09:50:00,163.62,163.7,162.62,163.23,96318.0,153.5566,153.6317,152.6181,153.1906,96318.0
2022-02-17 10:00:00,163.26,164.28,163.21,163.68,60072.0,153.2187,154.176,153.1718,153.6129,60072.0
2022-02-17 10:10:00,163.58,164.04,163.03,163.1,23079.0,153.5191,153.9508,153.0029,153.0686,23079.0
2022-02-17 10:20:00,163.01,163.13,162.42,162.68,34826.0,152.9841,153.0967,152.4304,152.6744,34826.0
2022-02-17 10:30:00,162.62,163.66,162.56,163.18,57947.0,152.6181,153.5941,152.5618,153.1437,57947.0
2022-02-17 10:40:00,163.17,163.64,162.97,163.13,65452.0,153.1343,153.5754,152.9466,153.0967,65452.0
2022-02-17 10:50:00,163.13,163.49,162.99,163.3,34053.0,153.0967,153.4346,152.9653,153.2563,34053.0
2022-02-17 11:00:00,163.32,163.43,162.97,163.02,40144.0,153.275,153.3783,152.9466,152.9935,40144.0
2022-02-17 11:10:00,163.0,163.54,162.97,163.3,28502.0,152.9747,153.4815,152.9466,153.2563,28502.0
2022-02-17 11:20:00,163.3,163.67,163.29,163.35,34004.0,153.2563,153.6035,153.2469,153.3032,34004.0
2022-02-17 11:30:00,163.36,163.36,163.0,163.13,25040.0,153.3126,153.3126,152.9747,153.0967,25040.0
2022-02-17 11:40:00,163.14,163.54,163.0,163.53,22222.0,153.1061,153.4815,152.9747,153.4721,22222.0
2022-02-17 11:50:00,163.51,163.55,162.78,162.85,89491.0,153.4534,153.4909,152.7683,152.834,89491.0
2022-02-17 12:00:00,162.83,163.29,162.45,162.58,36197.0,152.8152,153.2469,152.4586,152.5806,36197.0
2022-02-17 12:10:00,162.53,162.56,162.1,162.11,21823.0,152.5336,152.5618,152.1301,152.1395,21823.0
2022-02-17 12:20:00,162.09,162.77,162.05,162.46,32669.0,152.1207,152.7589,152.0832,152.4679,32669.0
2022-02-17 12:30:00,162.46,162.79,162.34,162.51,31614.0,152.4679,152.7776,152.3553,152.5149,31614.0
2022-02-17 12:40:00,162.53,163.0,162.45,162.77,17132.0,152.5336,152.9747,152.4586,152.7589,17132.0
2022-02-17 12:50:00,162.72,162.87,162.59,162.67,18631.0,152.7119,152.8527,152.5899,152.665,18631.0
2022-02-17 13:00:00,162.69,162.99,162.66,162.91,13345.0,152.6838,152.9653,152.6556,152.8903,13345.0
2022-02-17 13:10:00,162.88,162.88,162.4,162.44,18366.0,152.8621,152.8621,152.4116,152.4492,18366.0
2022-02-17 13:20:00,162.47,162.52,161.67,161.96,36185.0,152.4773,152.5243,151.7265,151.9987,36185.0
2022-02-17 13:30:00,161.97,162.25,161.88,162.07,21529.0,152.0081,152.2709,151.9236,152.1019,21529.0
2022-02-17 13:40:00,162.02,162.25,161.72,161.86,27516.0,152.055,152.2709,151.7735,151.9048,27516.0
2022-02-17 13:50:00,161.85,162.39,161.84,162.24,22348.0,151.8955,152.4022,151.8861,152.2615,22348.0
2022-02-17 14:00:00,162.2,162.34,161.74,162.1,42169.0,152.2239,152.3553,151.7922,152.1301,42169.0
2022-02-17 14:10:00,162.14,162.31,161.96,162.0,22839.0,152.1676,152.3272,151.9987,152.0362,22839.0
2022-02-17 14:20:00,161.95,162.11,161.6,161.77,25826.0,151.9893,152.1395,151.6608,151.8204,25826.0
2022-02-17 14:30:00,161.79,161.87,161.36,161.49,22823.0,151.8391,151.9142,151.4356,151.5576,22823.0
2022-02-17 14:40:00,161.49,161.67,161.2,161.56,34565.0,151.5576,151.7265,151.2854,151.6233,34565.0
2022-02-17 14:50:00,161.54,161.58,161.28,161.46,87532.0,151.6045,151.6421,151.3605,151.5294,87532.0
2022-02-17 15:00:00,161.46,161.59,160.87,161.03,55080.0,151.5294,151.6514,150.9757,151.1259,55080.0
2022-02-17 15:10:00,161.06,161.19,160.36,160.8,98496.0,151.154,151.2761,150.4971,150.91,98496.0
2022-02-17 15:20:00,160.82,160.91,160.47,160.85,75784.0,150.9288,151.0133,150.6003,150.957,75784.0
2022-02-17 15:30:00,160.85,161.07,160.33,160.9,84408.0,150.957,151.1634,150.4689,151.0039,84408.0
2022-02-17 15:40:00,160.86,161.3,160.62,161.06,126382.0,150.9663,151.3793,150.7411,151.154,126382.0
2022-02-17 15:50:00,161.11,161.19,160.34,160.42,470509.0,151.201,151.2761,150.4783,150.5534,470509.0
2022-02-18 09:30:00,160.86,161.65,160.22,160.41,152118.0,150.9663,151.7078,150.3657,150.544,152118.0
2022-02-18 09:40:00,160.21,160.39,159.52,160.07,27793.0,150.3563,150.5253,149.7088,150.2249,27793.0
2022-02-18 09:50:00,160.12,161.16,160.12,160.68,25712.0,150.2719,151.2479,150.2719,150.7974,25712.0
2022-02-18 10:00:00,160.7,160.79,160.12,160.25,13780.0,150.8162,150.9007,150.2719,150.3939,13780.0
2022-02-18 10:10:00,160.3,160.72,159.74,160.05,23239.0,150.4408,150.835,149.9152,150.2062,23239.0
2022-02-18 10:20:00,160.0,160.25,159.58,160.01,29010.0,150.1592,150.3939,149.7651,150.1686,29010.0
2022-02-18 10:30:00,160.07,160.07,159.42,159.69,51769.0,150.2249,150.2249,149.6149,149.8683,51769.0
2022-02-18 10:40:00,159.69,160.02,159.31,159.7,35215.0,149.8683,150.178,149.5117,149.8777,35215.0
2022-02-18 10:50:00,159.69,159.87,159.29,159.41,35191.0,149.8683,150.0372,149.4929,149.6055,35191.0
2022-02-18 11:00:00,159.41,159.41,158.57,158.91,37370.0,149.6055,149.6055,148.8172,149.1363,37370.0
2022-02-18 11:10:00,158.94,159.58,158.82,159.5,22542.0,149.1644,149.7651,149.0518,149.69,22542.0
2022-02-18 11:20:00,159.52,159.72,159.23,159.31,27807.0,149.7088,149.8965,149.4366,149.5117,27807.0
2022-02-18 11:30:00,159.35,159.97,159.21,159.85,21461.0,149.5492,150.1311,149.4178,150.0185,21461.0
2022-02-18 11:40:00,159.87,160.13,159.51,159.82,51830.0,150.0372,150.2812,149.6994,149.9903,51830.0
2022-02-18 11:50:00,159.87,159.89,158.97,159.14,26623.0,150.0372,150.056,149.1926,149.3521,26623.0
2022-02-18 12:00:00,159.11,159.79,158.76,159.79,40101.0,149.324,149.9622,148.9955,149.9622,40101.0
2022-02-18 12:10:00,159.84,160.38,159.55,160.09,27333.0,150.0091,150.5159,149.7369,150.2437,27333.0
2022-02-18 12:20:00,160.08,160.21,159.79,159.81,24990.0,150.2343,150.3563,149.9622,149.9809,24990.0
2022-02-18 12:30:00,159.73,160.11,159.21,159.34,36018.0,149.9058,150.2625,149.4178,149.5398,36018.0
2022-02-18 12:40:00,159.37,159.81,159.21,159.31,34112.0,149.568,149.9809,149.4178,149.5117,34112.0
2022-02-18 12:50:00,159.34,159.44,159.15,159.21,18493.0,149.5398,149.6337,149.3615,149.4178,18493.0
2022-02-18 13:00:00,159.18,159.26,158.74,159.13,37758.0,149.3897,149.4648,148.9767,149.3428,37758.0
2022-02-18 13:10:00,159.13,159.16,158.62,158.92,90082.0,149.3428,149.3709,148.8641,149.1457,90082.0
2022-02-18 13:20:00,158.94,159.58,158.89,159.34,102447.0,149.1644,149.7651,149.1175,149.5398,102447.0
2022-02-18 13:30:00,159.32,160.19,159.31,160.15,96615.0,149.5211,150.3376,149.5117,150.3,96615.0
2022-02-18 13:40:00,160.11,160.42,159.82,160.26,29081.0,150.2625,150.5534,149.9903,150.4033,29081.0
2022-02-18 13:50:00,160.26,160.37,160.05,160.11,14013.0,150.4033,150.5065,150.2062,150.2625,14013.0
2022-02-18 14:00:00,160.1,160.36,159.83,160.0,24121.0,150.2531,150.4971,149.9997,150.1592,24121.0
2022-02-18 14:10:00,159.99,160.84,159.97,160.79,17083.0,150.1499,150.9476,150.1311,150.9007,17083.0
2022-02-18 14:20:00,160.71,161.68,160.65,161.62,26075.0,150.8256,151.7359,150.7693,151.6796,26075.0
2022-02-18 14:30:00,161.63,162.28,161.56,161.74,76882.0,151.689,152.299,151.6233,151.7922,76882.0
2022-02-18 14:40:00,161.7,161.7,161.06,161.26,35698.0,151.7547,151.7547,151.154,151.3417,35698.0
2022-02-18 14:50:00,161.22,162.08,160.94,162.02,58268.0,151.3042,152.1113,151.0414,152.055,58268.0
2022-02-18 15:00:00,162.05,162.7,162.05,162.3,73487.0,152.0832,152.6932,152.0832,152.3178,73487.0
2022-02-18 15:10:00,162.28,162.55,161.63,161.75,79739.0,152.299,152.5524,151.689,151.8016,79739.0
2022-02-18 15:20:00,161.72,162.05,161.55,161.57,67626.0,151.7735,152.0832,151.6139,151.6327,67626.0
2022-02-18 15:30:00,161.58,161.58,160.79,160.86,52428.0,151.6421,151.6421,150.9007,150.9663,52428.0
2022-02-18 15:40:00,160.81,161.56,160.77,161.3,91552.0,150.9194,151.6233,150.8819,151.3793,91552.0
2022-02-18 15:50:00,161.26,161.28,160.26,160.36,254987.0,151.3417,151.3605,150.4033,150.4971,254987.0
2022-02-22 09:30:00,158.9,160.1,158.29,160.1,163643.0,149.1269,150.2531,148.5544,150.2531,163643.0
2022-02-22 09:40:00,160.13,162.02,159.72,162.02,87543.0,150.2812,152.055,149.8965,152.055,87543.0
2022-02-22 09:50:00,161.96,162.71,161.69,162.0,82105.0,151.9987,152.7026,151.7453,152.0362,82105.0
2022-02-22 10:00:00,162.05,162.44,161.85,162.11,42011.0,152.0832,152.4492,151.8955,152.1395,42011.0
2022-02-22 10:10:00,161.98,162.36,161.42,161.74,26714.0,152.0175,152.3741,151.4919,151.7922,26714.0
2022-02-22 10:20:00,161.69,162.78,161.58,162.75,62316.0,151.7453,152.7683,151.6421,152.7401,62316.0
2022-02-22 10:30:00,162.75,162.75,162.02,162.15,38803.0,152.7401,152.7401,152.055,152.177,38803.0
2022-02-22 10:40:00,162.0,162.13,161.63,162.09,33749.0,152.0362,152.1582,151.689,152.1207,33749.0
2022-02-22 10:50:00,162.04,162.08,161.22,161.53,37628.0,152.0738,152.1113,151.3042,151.5951,37628.0
2022-02-22 11:00:00,161.52,161.69,161.22,161.5,57785.0,151.5858,151.7453,151.3042,151.567,57785.0
2022-02-22 11:10:00,161.49,161.97,161.08,161.29,96303.0,151.5576,152.0081,151.1728,151.3699,96303.0
2022-02-22 11:20:00,161.23,162.09,161.06,161.63,86399.0,151.3136,152.1207,151.154,151.689,86399.0
2022-02-22 11:30:00,161.58,162.04,161.57,161.91,25968.0,151.6421,152.0738,151.6327,151.9518,25968.0
2022-02-22 11:40:00,161.89,162.16,161.71,162.0,38733.0,151.933,152.1864,151.7641,152.0362,38733.0
2022-02-22 11:50:00,161.96,162.22,161.35,161.91,103992.0,151.9987,152.2427,151.4262,151.9518,103992.0
2022-02-22 12:00:00,161.91,162.22,161.7,161.78,40548.0,151.9518,152.2427,151.7547,151.8298,40548.0
2022-02-22 12:10:00,161.82,161.82,161.42,161.57,71568.0,151.8673,151.8673,151.4919,151.6327,71568.0
2022-02-22 12:20:00,161.59,161.96,161.5,161.73,29818.0,151.6514,151.9987,151.567,151.7828,29818.0
2022-02-22 12:30:00,161.73,161.88,161.41,161.83,30858.0,151.7828,151.9236,151.4825,151.8767,30858.0
2022-02-22 12:40:00,161.83,161.83,161.44,161.53,58315.0,151.8767,151.8767,151.5107,151.5951,58315.0
2022-02-22 12:50:00,161.55,162.08,161.53,161.72,62098.0,151.6139,152.1113,151.5951,151.7735,62098.0
2022-02-22 13:00:00,161.8,161.97,161.57,161.79,38096.0,151.8485,152.0081,151.6327,151.8391,38096.0
2022-02-22 13:10:00,161.91,162.09,161.09,161.22,36764.0,151.9518,152.1207,151.1822,151.3042,36764.0
2022-02-22 13:20:00,161.19,161.83,161.18,161.46,119612.0,151.2761,151.8767,151.2667,151.5294,119612.0
2022-02-22 13:30:00,161.47,161.57,160.71,160.77,38722.0,151.5388,151.6327,150.8256,150.8819,38722.0
2022-02-22 13:40:00,160.83,160.93,159.95,160.06,30566.0,150.9382,151.032,150.1123,150.2156,30566.0
2022-02-22 13:50:00,160.02,160.03,159.66,159.93,25249.0,150.178,150.1874,149.8402,150.0935,25249.0
2022-02-22 14:00:00,159.89,159.91,159.25,159.27,35481.0,150.056,150.0748,149.4554,149.4741,35481.0
2022-02-22 14:10:00,159.29,159.57,159.02,159.39,31842.0,149.4929,149.7557,149.2395,149.5868,31842.0
2022-02-22 14:20:00,159.41,159.88,158.87,159.74,36852.0,149.6055,150.0466,149.0987,149.9152,36852.0
2022-02-22 14:30:00,159.63,160.55,159.5,160.16,27146.0,149.812,150.6754,149.69,150.3094,27146.0
2022-02-22 14:40:00,160.21,160.82,159.36,160.7,21668.0,150.3563,150.9288,149.5586,150.8162,21668.0
2022-02-22 14:50:00,160.7,162.08,160.7,161.62,81579.0,150.8162,152.1113,150.8162,151.6796,81579.0
2022-02-22 15:00:00,161.64,162.75,161.62,162.22,23367.0,151.6984,152.7401,151.6796,152.2427,23367.0
2022-02-22 15:10:00,162.31,162.85,162.21,162.51,52860.0,152.3272,152.834,152.2333,152.5149,52860.0
2022-02-22 15:20:00,162.51,162.88,162.0,162.47,56285.0,152.5149,152.8621,152.0362,152.4773,56285.0
2022-02-22 15:30:00,162.45,162.59,161.89,162.45,94342.0,152.4586,152.5899,151.933,152.4586,94342.0
2022-02-22 15:40:00,162.55,162.57,161.47,161.69,114828.0,152.5524,152.5712,151.5388,151.7453,114828.0
2022-02-22 15:50:00,161.63,161.66,160.55,160.88,336088.0,151.689,151.7171,150.6754,150.9851,336088.0
2022-02-23 09:30:00,162.07,163.5,161.54,163.22,67364.0,152.1019,153.444,151.6045,153.1812,67364.0
2022-02-23 09:40:00,163.18,163.41,162.04,162.82,30350.0,153.1437,153.3595,152.0738,152.8058,30350.0
2022-02-23 09:50:00,162.76,162.89,161.75,162.55,34227.0,152.7495,152.8715,151.8016,152.5524,34227.0
2022-02-23 10:00:00,162.55,162.67,161.41,161.7,68932.0,152.5524,152.665,151.4825,151.7547,68932.0
2022-02-23 10:10:00,161.78,162.09,161.36,161.61,26596.0,151.8298,152.1207,151.4356,151.6702,26596.0
2022-02-23 10:20:00,161.52,162.02,161.34,161.44,43452.0,151.5858,152.055,151.4168,151.5107,43452.0
2022-02-23 10:30:00,161.33,162.07,161.11,161.65,29733.0,151.4074,152.1019,151.201,151.7078,29733.0
2022-02-23 10:40:00,161.63,161.72,160.87,160.89,20671.0,151.689,151.7735,150.9757,150.9945,20671.0
2022-02-23 10:50:00,160.88,161.06,160.5,160.72,20693.0,150.9851,151.154,150.6285,150.835,20693.0
2022-02-23 11:00:00,160.71,160.86,160.01,160.02,24613.0,150.8256,150.9663,150.1686,150.178,24613.0
2022-02-23 11:10:00,159.96,160.14,159.5,159.78,22726.0,150.1217,150.2906,149.69,149.9528,22726.0
2022-02-23 11:20:00,159.8,160.26,159.8,160.17,19821.0,149.9715,150.4033,149.9715,150.3188,19821.0
2022-02-23 11:30:00,160.22,161.28,160.02,161.04,17109.0,150.3657,151.3605,150.178,151.1353,17109.0
2022-02-23 11:40:00,161.04,161.18,160.67,161.18,15057.0,151.1353,151.2667,150.788,151.2667,15057.0
2022-02-23 11:50:00,161.29,161.85,161.08,161.68,17771.0,151.3699,151.8955,151.1728,151.7359,17771.0
2022-02-23 12:00:00,161.73,161.73,161.33,161.54,20167.0,151.7828,151.7828,151.4074,151.6045,20167.0
2022-02-23 12:10:00,161.61,161.98,161.28,161.97,15873.0,151.6702,152.0175,151.3605,152.0081,15873.0
2022-02-23 12:20:00,161.93,162.24,161.71,162.22,41396.0,151.9705,152.2615,151.7641,152.2427,41396.0
2022-02-23 12:30:00,162.22,162.26,161.2,161.27,50320.0,152.2427,152.2802,151.2854,151.3511,50320.0
2022-02-23 12:40:00,161.32,161.44,161.04,161.1,46264.0,151.3981,151.5107,151.1353,151.1916,46264.0
2022-02-23 12:50:00,161.1,161.11,160.33,160.52,17334.0,151.1916,151.201,150.4689,150.6473,17334.0
2022-02-23 13:00:00,160.47,160.5,160.0,160.14,24314.0,150.6003,150.6285,150.1592,150.2906,24314.0
2022-02-23 13:10:00,160.13,160.17,159.16,159.42,30293.0,150.2812,150.3188,149.3709,149.6149,30293.0
2022-02-23 13:20:00,159.42,159.59,158.82,158.91,26628.0,149.6149,149.7745,149.0518,149.1363,26628.0
2022-02-23 13:30:00,159.04,159.23,158.48,159.09,24201.0,149.2583,149.4366,148.7327,149.3052,24201.0
2022-02-23 13:40:00,159.09,159.49,158.96,159.46,24222.0,149.3052,149.6806,149.1832,149.6525,24222.0
2022-02-23 13:50:00,159.47,159.47,158.57,158.75,39360.0,149.6618,149.6618,148.8172,148.9861,39360.0
2022-02-23 14:00:00,158.72,159.07,158.36,158.73,34380.0,148.958,149.2864,148.6201,148.9674,34380.0
2022-02-23 14:10:00,158.74,158.93,158.33,158.6,21845.0,148.9767,149.1551,148.592,148.8453,21845.0
2022-02-23 14:20:00,158.6,158.65,157.9,158.07,23716.0,148.8453,148.8923,148.1884,148.3479,23716.0
2022-02-23 14:30:00,158.13,158.25,157.96,158.09,24813.0,148.4043,148.5169,148.2447,148.3667,24813.0
2022-02-23 14:40:00,158.1,158.27,157.66,158.08,22968.0,148.3761,148.5356,147.9632,148.3573,22968.0
2022-02-23 14:50:00,158.08,158.33,157.87,157.98,29923.0,148.3573,148.592,148.1602,148.2635,29923.0
2022-02-23 15:00:00,158.01,158.15,157.21,157.33,28394.0,148.2916,148.423,147.5408,147.6535,28394.0
2022-02-23 15:10:00,157.36,157.51,156.96,157.07,41771.0,147.6816,147.8224,147.3062,147.4095,41771.0
2022-02-23 15:20:00,157.09,157.63,156.9,157.56,44169.0,147.4282,147.935,147.2499,147.8693,44169.0
2022-02-23 15:30:00,157.53,157.62,156.68,156.68,44183.0,147.8412,147.9256,147.0434,147.0434,44183.0
2022-02-23 15:40:00,156.67,157.11,156.52,156.59,107455.0,147.0341,147.447,146.8933,146.959,107455.0
2022-02-23 15:50:00,156.54,156.85,156.17,156.62,340217.0,146.912,147.203,146.5648,146.9871,340217.0
2022-02-24 09:30:00,154.59,154.92,152.49,154.92,123192.0,145.772,146.0832,143.7918,146.0832,123192.0
2022-02-24 09:40:00,154.8,154.92,153.24,154.92,91668.0,145.97,146.0832,144.499,146.0832,91668.0
2022-02-24 09:50:00,155.0,155.22,153.57,154.4,28179.0,146.1586,146.3661,144.8102,145.5929,28179.0
2022-02-24 10:00:00,154.21,154.21,152.51,152.83,58721.0,145.4137,145.4137,143.8107,144.1124,58721.0
2022-02-24 10:10:00,152.85,154.48,152.66,154.21,51960.0,144.1313,145.6683,143.9521,145.4137,51960.0
2022-02-24 10:20:00,154.36,154.88,153.4,153.42,24679.0,145.5551,146.0455,144.6499,144.6688,24679.0
2022-02-24 10:30:00,153.4,153.74,152.28,152.81,45184.0,144.6499,144.9705,143.5938,144.0936,45184.0
2022-02-24 10:40:00,152.68,153.82,152.02,153.6,20145.0,143.971,145.0459,143.3486,144.8385,20145.0
2022-02-24 10:50:00,153.6,154.24,153.03,153.77,25547.0,144.8385,145.442,144.301,144.9988,25547.0
2022-02-24 11:00:00,153.82,154.54,153.31,154.37,53010.0,145.0459,145.7249,144.565,145.5646,53010.0
2022-02-24 11:10:00,154.44,155.22,154.16,155.2,24816.0,145.6306,146.3661,145.3666,146.3472,24816.0
2022-02-24 11:20:00,155.27,155.38,154.17,154.27,23323.0,146.4132,146.517,145.376,145.4703,23323.0
2022-02-24 11:30:00,154.36,154.66,154.03,154.63,17148.0,145.5551,145.838,145.244,145.8097,17148.0
2022-02-24 11:40:00,154.56,154.62,153.64,154.03,37975.0,145.7437,145.8003,144.8762,145.244,37975.0
2022-02-24 11:50:00,154.09,154.89,154.02,154.89,23908.0,145.3005,146.0549,145.2345,146.0549,23908.0
2022-02-24 12:00:00,154.91,154.97,154.16,154.16,34385.0,146.0738,146.1304,145.3666,145.3666,34385.0
2022-02-24 12:10:00,154.18,154.31,153.21,153.57,17856.0,145.3854,145.508,144.4707,144.8102,17856.0
2022-02-24 12:20:00,153.58,153.71,152.98,153.7,79385.0,144.8196,144.9422,144.2539,144.9328,79385.0
2022-02-24 12:30:00,153.75,154.66,153.31,154.66,13364.0,144.9799,145.838,144.565,145.838,13364.0
2022-02-24 12:40:00,154.63,155.02,154.05,154.05,15111.0,145.8097,146.1775,145.2628,145.2628,15111.0
2022-02-24 12:50:00,154.05,154.29,153.32,153.41,17788.0,145.2628,145.4891,144.5745,144.6593,17788.0
2022-02-24 13:00:00,153.37,154.49,153.22,154.48,24377.0,144.6216,145.6777,144.4802,145.6683,24377.0
2022-02-24 13:10:00,154.39,154.87,154.15,154.77,13760.0,145.5834,146.0361,145.3571,145.9418,13760.0
2022-02-24 13:20:00,154.79,154.91,153.94,154.06,25298.0,145.9606,146.0738,145.1591,145.2723,25298.0
2022-02-24 13:30:00,153.94,155.51,153.94,155.42,16189.0,145.1591,146.6396,145.1591,146.5547,16189.0
2022-02-24 13:40:00,155.64,156.79,155.2,156.79,50218.0,146.7621,147.8465,146.3472,147.8465,50218.0
2022-02-24 13:50:00,156.81,157.18,155.48,155.75,28553.0,147.8654,148.2143,146.6113,146.8659,28553.0
2022-02-24 14:00:00,155.74,155.82,154.99,155.07,19454.0,146.8564,146.9319,146.1492,146.2246,19454.0
2022-02-24 14:10:00,155.21,156.24,155.21,156.19,22347.0,146.3567,147.3279,146.3567,147.2808,22347.0
2022-02-24 14:20:00,156.17,156.58,156.13,156.45,21579.0,147.2619,147.6485,147.2242,147.5259,21579.0
2022-02-24 14:30:00,156.39,158.3,156.39,158.26,29042.0,147.4694,149.2704,147.4694,149.2327,29042.0
2022-02-24 14:40:00,158.28,158.44,157.45,157.97,37628.0,149.2515,149.4024,148.4689,148.9592,37628.0
2022-02-24 14:50:00,157.88,158.21,157.54,157.85,26183.0,148.8744,149.1855,148.5538,148.8461,26183.0
2022-02-24 15:00:00,157.9,158.67,157.67,158.34,26726.0,148.8932,149.6193,148.6763,149.3081,26726.0
2022-02-24 15:10:00,158.3,158.59,158.06,158.59,33745.0,149.2704,149.5439,149.0441,149.5439,33745.0
2022-02-24 15:20:00,158.55,158.63,157.92,157.96,40152.0,149.5061,149.5816,148.9121,148.9498,40152.0
2022-02-24 15:30:00,157.98,159.53,157.98,159.3,68235.0,148.9687,150.4302,148.9687,150.2134,68235.0
2022-02-24 15:40:00,159.25,159.32,158.49,158.59,83249.0,150.1662,150.2322,149.4496,149.5439,83249.0
2022-02-24 15:50:00,158.6,160.0,158.6,159.68,394890.0,149.5533,150.8734,149.5533,150.5717,394890.0
2022-02-25 09:30:00,159.99,160.24,158.38,159.14,75355.0,150.864,151.0997,149.3458,150.0625,75355.0
2022-02-25 09:40:00,159.05,159.45,158.23,159.23,48983.0,149.9776,150.3548,149.2044,150.1474,48983.0
2022-02-25 09:50:00,159.28,159.61,158.59,158.73,48599.0,150.1945,150.5057,149.5439,149.6759,48599.0
2022-02-25 10:00:00,158.74,158.82,157.67,158.65,29606.0,149.6853,149.7607,148.6763,149.6004,29606.0
2022-02-25 10:10:00,158.7,159.21,158.29,159.1,32934.0,149.6476,150.1285,149.261,150.0248,32934.0
2022-02-25 10:20:00,159.13,159.96,159.06,159.83,28328.0,150.0531,150.8357,149.9871,150.7131,28328.0
2022-02-25 10:30:00,159.84,160.06,159.23,159.56,22588.0,150.7226,150.93,150.1474,150.4585,22588.0
2022-02-25 10:40:00,159.6,160.88,159.6,160.75,17824.0,150.4963,151.7032,150.4963,151.5807,17824.0
2022-02-25 10:50:00,160.7,160.98,160.36,160.51,18481.0,151.5335,151.7975,151.2129,151.3543,18481.0
2022-02-25 11:00:00,160.6,160.83,160.14,160.49,22341.0,151.4392,151.6561,151.0055,151.3355,22341.0
2022-02-25 11:10:00,160.63,160.91,160.31,160.87,19798.0,151.4675,151.7315,151.1658,151.6938,19798.0
2022-02-25 11:20:00,160.89,161.08,160.68,160.84,62982.0,151.7127,151.8918,151.5146,151.6655,62982.0
2022-02-25 11:30:00,160.86,161.16,160.5,160.57,39458.0,151.6844,151.9673,151.3449,151.4109,39458.0
2022-02-25 11:40:00,160.61,161.05,160.37,160.99,14411.0,151.4486,151.8635,151.2223,151.807,14411.0
2022-02-25 11:50:00,161.03,161.4,160.94,161.32,15764.0,151.8447,152.1936,151.7598,152.1181,15764.0
2022-02-25 12:00:00,161.36,161.64,161.29,161.37,52450.0,152.1559,152.4199,152.0899,152.1653,52450.0
2022-02-25 12:10:00,161.34,161.6,160.96,161.54,12624.0,152.137,152.3822,151.7787,152.3256,12624.0
2022-02-25 12:20:00,161.53,161.59,161.17,161.58,21995.0,152.3162,152.3727,151.9767,152.3633,21995.0
2022-02-25 12:30:00,161.64,161.91,161.61,161.75,13883.0,152.4199,152.6745,152.3916,152.5236,13883.0
2022-02-25 12:40:00,161.79,161.91,161.42,161.42,10193.0,152.5613,152.6745,152.2124,152.2124,10193.0
2022-02-25 12:50:00,161.42,161.42,160.69,161.25,13169.0,152.2124,152.2124,151.5241,152.0521,13169.0
2022-02-25 13:00:00,161.25,161.53,160.94,161.07,12810.0,152.0521,152.3162,151.7598,151.8824,12810.0
2022-02-25 13:10:00,161.09,161.11,160.45,161.03,18512.0,151.9013,151.9201,151.2978,151.8447,18512.0
2022-02-25 13:20:00,161.05,161.33,160.95,161.11,12290.0,151.8635,152.1276,151.7692,151.9201,12290.0
2022-02-25 13:30:00,161.15,161.38,160.83,161.17,17126.0,151.9578,152.1747,151.6561,151.9767,17126.0
2022-02-25 13:40:00,161.23,161.54,161.21,161.43,29674.0,152.0333,152.3256,152.0144,152.2219,29674.0
2022-02-25 13:50:00,161.45,161.73,160.69,161.13,30052.0,152.2407,152.5048,151.5241,151.939,30052.0
2022-02-25 14:00:00,161.15,161.36,160.54,160.54,12171.0,151.9578,152.1559,151.3826,151.3826,12171.0
2022-02-25 14:10:00,160.63,160.63,160.23,160.46,21784.0,151.4675,151.4675,151.0903,151.3072,21784.0
2022-02-25 14:20:00,160.45,161.13,160.44,160.95,16557.0,151.2978,151.939,151.2883,151.7692,16557.0
2022-02-25 14:30:00,160.97,161.26,160.48,160.76,18479.0,151.7881,152.0616,151.3261,151.5901,18479.0
2022-02-25 14:40:00,160.8,161.03,160.66,160.71,18782.0,151.6278,151.8447,151.4958,151.5429,18782.0
2022-02-25 14:50:00,160.63,160.98,160.22,160.84,26266.0,151.4675,151.7975,151.0809,151.6655,26266.0
2022-02-25 15:00:00,160.8,160.84,160.4,160.67,22119.0,151.6278,151.6655,151.2506,151.5052,22119.0
2022-02-25 15:10:00,160.66,161.19,160.49,161.19,18122.0,151.4958,151.9956,151.3355,151.9956,18122.0
2022-02-25 15:20:00,161.2,161.54,161.01,161.14,42489.0,152.005,152.3256,151.8258,151.9484,42489.0
2022-02-25 15:30:00,161.2,161.38,160.93,161.27,38453.0,152.005,152.1747,151.7504,152.071,38453.0
2022-02-25 15:40:00,161.29,161.57,161.02,161.03,60094.0,152.0899,152.3539,151.8353,151.8447,60094.0
2022-02-25 15:50:00,161.14,162.18,161.14,162.14,241051.0,151.9484,152.9291,151.9484,152.8914,241051.0
2022-02-28 09:30:00,160.7,161.33,159.66,160.01,55066.0,151.5335,152.1276,150.5528,150.8829,55066.0
2022-02-28 09:40:00,159.99,160.04,158.87,159.41,35460.0,150.864,150.9112,149.8079,150.3171,35460.0
2022-02-28 09:50:00,159.44,160.43,159.2,160.43,39099.0,150.3454,151.2789,150.1191,151.2789,39099.0
2022-02-28 10:00:00,160.48,160.65,159.56,159.76,19273.0,151.3261,151.4864,150.4585,150.6471,19273.0
2022-02-28 10:10:00,159.75,159.83,159.32,159.53,16914.0,150.6377,150.7131,150.2322,150.4302,16914.0
2022-02-28 10:20:00,159.65,160.03,159.37,159.7,14883.0,150.5434,150.9017,150.2794,150.5905,14883.0
2022-02-28 10:30:00,159.65,160.66,159.64,160.59,15596.0,150.5434,151.4958,150.534,151.4298,15596.0
2022-02-28 10:40:00,160.59,161.27,160.54,160.87,15131.0,151.4298,152.071,151.3826,151.6938,15131.0
2022-02-28 10:50:00,160.7,161.09,160.51,160.81,105618.0,151.5335,151.9013,151.3543,151.6372,105618.0
2022-02-28 11:00:00,160.81,160.95,160.03,160.04,66059.0,151.6372,151.7692,150.9017,150.9112,66059.0
2022-02-28 11:10:00,160.03,160.46,159.88,160.34,26844.0,150.9017,151.3072,150.7603,151.194,26844.0
2022-02-28 11:20:00,160.33,160.63,160.22,160.48,51086.0,151.1846,151.4675,151.0809,151.3261,51086.0
2022-02-28 11:30:00,160.52,160.83,160.26,160.33,26261.0,151.3638,151.6561,151.1186,151.1846,26261.0
2022-02-28 11:40:00,160.35,160.52,159.84,160.05,26478.0,151.2035,151.3638,150.7226,150.9206,26478.0
2022-02-28 11:50:00,160.0,160.22,159.95,160.11,22863.0,150.8734,151.0809,150.8263,150.9772,22863.0
2022-02-28 12:00:00,160.06,160.31,159.38,159.46,21076.0,150.93,151.1658,150.2888,150.3642,21076.0
2022-02-28 12:10:00,159.35,159.43,158.84,159.12,45841.0,150.2605,150.3359,149.7796,150.0436,45841.0
2022-02-28 12:20:00,159.14,159.21,158.8,158.93,18035.0,150.0625,150.1285,149.7419,149.8645,18035.0
2022-02-28 12:30:00,158.92,159.12,158.7,158.71,25746.0,149.855,150.0436,149.6476,149.657,25746.0
2022-02-28 12:40:00,158.73,158.83,158.27,158.66,24272.0,149.6759,149.7702,149.2421,149.6099,24272.0
2022-02-28 12:50:00,158.59,158.97,158.25,158.95,16795.0,149.5439,149.9022,149.2233,149.8833,16795.0
2022-02-28 13:00:00,158.92,159.79,158.91,159.77,21168.0,149.855,150.6754,149.8456,150.6566,21168.0
2022-02-28 13:10:00,159.75,159.93,159.01,159.13,28011.0,150.6377,150.8074,149.9399,150.0531,28011.0
2022-02-28 13:20:00,159.06,159.39,158.88,159.28,15423.0,149.9871,150.2982,149.8173,150.1945,15423.0
2022-02-28 13:30:00,159.22,159.57,159.08,159.42,12987.0,150.1379,150.468,150.0059,150.3265,12987.0
2022-02-28 13:40:00,159.49,159.78,159.04,159.42,19407.0,150.3925,150.666,149.9682,150.3265,19407.0
2022-02-28 13:50:00,159.61,159.85,159.23,159.4,7021.0,150.5057,150.732,150.1474,150.3077,7021.0
2022-02-28 14:00:00,159.43,159.43,157.91,157.95,21267.0,150.3359,150.3359,148.9027,148.9404,21267.0
2022-02-28 14:10:00,157.89,158.38,157.85,158.33,16842.0,148.8838,149.3458,148.8461,149.2987,16842.0
2022-02-28 14:20:00,158.22,158.28,157.55,157.64,16979.0,149.195,149.2515,148.5632,148.6481,16979.0
2022-02-28 14:30:00,157.74,157.99,157.4,157.46,19590.0,148.7423,148.9781,148.4217,148.4783,19590.0
2022-02-28 14:40:00,157.47,158.2,157.24,157.69,38037.0,148.4878,149.1761,148.2709,148.6952,38037.0
2022-02-28 14:50:00,157.83,158.26,157.51,158.14,22703.0,148.8272,149.2327,148.5255,149.1195,22703.0
2022-02-28 15:00:00,158.09,158.09,157.51,157.87,36030.0,149.0724,149.0724,148.5255,148.8649,36030.0
2022-02-28 15:10:00,157.87,158.16,157.5,158.02,49155.0,148.8649,149.1384,148.516,149.0064,49155.0
2022-02-28 15:20:00,158.0,158.82,158.0,158.66,18038.0,148.9875,149.7607,148.9875,149.6099,18038.0
2022-02-28 15:30:00,158.54,158.54,157.58,157.79,28627.0,149.4967,149.4967,148.5915,148.7895,28627.0
2022-02-28 15:40:00,157.91,159.5,157.86,159.36,64720.0,148.9027,150.402,148.8555,150.2699,64720.0
2022-02-28 15:50:00,159.39,160.43,158.93,160.34,346319.0,150.2982,151.2789,149.8645,151.194,346319.0
2022-03-01 09:30:00,159.53,160.75,159.41,159.82,59289.0,150.4302,151.5807,150.3171,150.7037,59289.0
2022-03-01 09:40:00,159.9,159.9,159.18,159.82,45323.0,150.7791,150.7791,150.1002,150.7037,45323.0
2022-03-01 09:50:00,159.74,160.12,159.14,159.77,28272.0,150.6283,150.9866,150.0625,150.6566,28272.0
2022-03-01 10:00:00,159.72,160.33,159.19,159.61,41011.0,150.6094,151.1846,150.1096,150.5057,41011.0
2022-03-01 10:10:00,159.47,159.72,158.82,159.67,21814.0,150.3737,150.6094,149.7607,150.5623,21814.0
2022-03-01 10:20:00,159.71,159.96,159.04,159.1,38632.0,150.6,150.8357,149.9682,150.0248,38632.0
2022-03-01 10:30:00,159.22,159.59,158.91,159.18,30132.0,150.1379,150.4868,149.8456,150.1002,30132.0
2022-03-01 10:40:00,159.14,159.18,158.36,158.67,35642.0,150.0625,150.1002,149.327,149.6193,35642.0
2022-03-01 10:50:00,158.66,159.07,158.57,158.94,20134.0,149.6099,149.9965,149.525,149.8739,20134.0
2022-03-01 11:00:00,158.96,159.75,158.89,159.52,27118.0,149.8928,150.6377,149.8268,150.4208,27118.0
2022-03-01 11:10:00,159.44,159.88,159.33,159.63,30777.0,150.3454,150.7603,150.2417,150.5245,30777.0
2022-03-01 11:20:00,159.61,159.88,159.23,159.32,45000.0,150.5057,150.7603,150.1474,150.2322,45000.0
2022-03-01 11:30:00,159.36,159.37,158.55,158.61,57114.0,150.2699,150.2794,149.5061,149.5627,57114.0
2022-03-01 11:40:00,158.65,158.81,158.17,158.31,27814.0,149.6004,149.7513,149.1478,149.2798,27814.0
2022-03-01 11:50:00,158.38,158.39,157.87,158.15,28023.0,149.3458,149.3553,148.8649,149.129,28023.0
2022-03-01 12:00:00,158.14,158.48,158.0,158.14,76632.0,149.1195,149.4401,148.9875,149.1195,76632.0
2022-03-01 12:10:00,158.07,159.02,157.96,158.9,33291.0,149.0535,149.9493,148.9498,149.8362,33291.0
2022-03-01 12:20:00,158.9,158.95,158.36,158.67,19719.0,149.8362,149.8833,149.327,149.6193,19719.0
2022-03-01 12:30:00,158.63,158.8,158.41,158.5,52699.0,149.5816,149.7419,149.3741,149.459,52699.0
2022-03-01 12:40:00,158.47,158.78,158.07,158.67,57008.0,149.4307,149.723,149.0535,149.6193,57008.0
2022-03-01 12:50:00,158.58,158.83,158.43,158.83,30631.0,149.5344,149.7702,149.393,149.7702,30631.0
2022-03-01 13:00:00,158.65,159.06,158.3,158.46,33727.0,149.6004,149.9871,149.2704,149.4213,33727.0
2022-03-01 13:10:00,158.47,158.53,158.09,158.27,47416.0,149.4307,149.4873,149.0724,149.2421,47416.0
2022-03-01 13:20:00,158.38,158.45,157.5,157.56,44928.0,149.3458,149.4118,148.516,148.5726,44928.0
2022-03-01 13:30:00,157.56,158.07,157.54,157.92,21812.0,148.5726,149.0535,148.5538,148.9121,21812.0
2022-03-01 13:40:00,157.84,157.94,157.4,157.62,23242.0,148.8366,148.9309,148.4217,148.6292,23242.0
2022-03-01 13:50:00,157.66,158.13,157.47,158.02,28027.0,148.6669,149.1101,148.4878,149.0064,28027.0
2022-03-01 14:00:00,158.04,158.08,157.68,157.7,26365.0,149.0252,149.063,148.6858,148.7046,26365.0
2022-03-01 14:10:00,157.75,157.88,157.11,157.77,42574.0,148.7518,148.8744,148.1483,148.7706,42574.0
2022-03-01 14:20:00,157.73,158.17,157.55,158.05,26479.0,148.7329,149.1478,148.5632,149.0347,26479.0
2022-03-01 14:30:00,158.1,158.3,157.69,158.29,31563.0,149.0818,149.2704,148.6952,149.261,31563.0
2022-03-01 14:40:00,158.29,158.31,157.57,157.66,29269.0,149.261,149.2798,148.582,148.6669,29269.0
2022-03-01 14:50:00,157.59,157.6,156.76,156.85,23440.0,148.6009,148.6103,147.8182,147.9031,23440.0
2022-03-01 15:00:00,156.87,158.06,156.87,157.63,32513.0,147.922,149.0441,147.922,148.6386,32513.0
2022-03-01 15:10:00,157.66,157.68,156.64,156.69,70236.0,148.6669,148.6858,147.7051,147.7522,70236.0
2022-03-01 15:20:00,156.69,156.8,156.28,156.3,41790.0,147.7522,147.856,147.3656,147.3845,41790.0
2022-03-01 15:30:00,156.28,156.78,156.1,156.72,95546.0,147.3656,147.8371,147.1959,147.7805,95546.0
2022-03-01 15:40:00,156.65,156.82,155.65,155.68,113419.0,147.7145,147.8748,146.7716,146.7999,113419.0
2022-03-01 15:50:00,155.67,157.24,155.55,157.08,329606.0,146.7904,148.2709,146.6773,148.12,329606.0
2022-03-02 09:30:00,157.11,158.84,157.11,158.53,75844.0,148.1483,149.7796,148.1483,149.4873,75844.0
2022-03-02 09:40:00,158.39,159.41,158.32,159.24,32815.0,149.3553,150.3171,149.2893,150.1568,32815.0
2022-03-02 09:50:00,159.34,159.34,158.46,158.99,14661.0,150.2511,150.2511,149.4213,149.921,14661.0
2022-03-02 10:00:00,159.04,159.15,157.8,157.99,47419.0,149.9682,150.0719,148.7989,148.9781,47419.0
2022-03-02 10:10:00,157.96,158.03,157.12,157.28,37526.0,148.9498,149.0158,148.1577,148.3086,37526.0
2022-03-02 10:20:00,157.25,158.98,157.15,158.8,24942.0,148.2803,149.9116,148.186,149.7419,24942.0
2022-03-02 10:30:00,158.78,159.3,158.2,158.92,20222.0,149.723,150.2134,149.1761,149.855,20222.0
2022-03-02 10:40:00,159.01,159.01,158.05,158.51,17098.0,149.9399,149.9399,149.0347,149.4684,17098.0
2022-03-02 10:50:00,158.68,158.74,157.71,158.17,23298.0,149.6287,149.6853,148.7141,149.1478,23298.0
2022-03-02 11:00:00,158.23,159.44,157.91,159.41,46586.0,149.2044,150.3454,148.9027,150.3171,46586.0
2022-03-02 11:10:00,159.41,159.77,159.23,159.62,16229.0,150.3171,150.6566,150.1474,150.5151,16229.0
2022-03-02 11:20:00,159.58,159.96,159.39,159.75,13580.0,150.4774,150.8357,150.2982,150.6377,13580.0
2022-03-02 11:30:00,159.77,160.69,159.77,160.54,67153.0,150.6566,151.5241,150.6566,151.3826,67153.0
2022-03-02 11:40:00,160.5,160.65,160.13,160.26,30136.0,151.3449,151.4864,150.996,151.1186,30136.0
2022-03-02 11:50:00,160.29,160.57,160.21,160.53,11656.0,151.1469,151.4109,151.0715,151.3732,11656.0
2022-03-02 12:00:00,160.5,160.56,160.15,160.4,12284.0,151.3449,151.4015,151.0149,151.2506,12284.0
2022-03-02 12:10:00,160.44,160.79,160.37,160.54,54530.0,151.2883,151.6184,151.2223,151.3826,54530.0
2022-03-02 12:20:00,160.51,160.62,160.07,160.35,14756.0,151.3543,151.4581,150.9394,151.2035,14756.0
2022-03-02 12:30:00,160.41,160.76,160.36,160.65,14169.0,151.26,151.5901,151.2129,151.4864,14169.0
2022-03-02 12:40:00,160.7,160.7,160.39,160.49,13139.0,151.5335,151.5335,151.2412,151.3355,13139.0
2022-03-02 12:50:00,160.48,160.78,160.16,160.78,17628.0,151.3261,151.6089,151.0243,151.6089,17628.0
2022-03-02 13:00:00,160.8,161.29,160.79,161.23,21750.0,151.6278,152.0899,151.6184,152.0333,21750.0
2022-03-02 13:10:00,161.19,161.38,161.08,161.12,16777.0,151.9956,152.1747,151.8918,151.9296,16777.0
2022-03-02 13:20:00,161.15,161.31,161.03,161.25,15364.0,151.9578,152.1087,151.8447,152.0521,15364.0
2022-03-02 13:30:00,161.31,161.53,161.19,161.46,20450.0,152.1087,152.3162,151.9956,152.2502,20450.0
2022-03-02 13:40:00,161.44,161.44,160.7,160.78,13473.0,152.2313,152.2313,151.5335,151.6089,13473.0
2022-03-02 13:50:00,160.78,161.13,160.73,160.86,14348.0,151.6089,151.939,151.5618,151.6844,14348.0
2022-03-02 14:00:00,160.96,161.33,160.83,161.2,14815.0,151.7787,152.1276,151.6561,152.005,14815.0
2022-03-02 14:10:00,161.16,161.51,161.12,161.29,12657.0,151.9673,152.2973,151.9296,152.0899,12657.0
2022-03-02 14:20:00,161.34,161.4,160.67,160.9,16513.0,152.137,152.1936,151.5052,151.7221,16513.0
2022-03-02 14:30:00,160.9,160.9,160.61,160.8,12878.0,151.7221,151.7221,151.4486,151.6278,12878.0
2022-03-02 14:40:00,160.86,161.08,160.7,160.85,17370.0,151.6844,151.8918,151.5335,151.675,17370.0
2022-03-02 14:50:00,160.89,161.03,160.38,160.54,19315.0,151.7127,151.8447,151.2318,151.3826,19315.0
2022-03-02 15:00:00,160.52,160.93,160.49,160.7,18894.0,151.3638,151.7504,151.3355,151.5335,18894.0
2022-03-02 15:10:00,160.64,160.79,160.18,160.28,23242.0,151.4769,151.6184,151.0432,151.1375,23242.0
2022-03-02 15:20:00,160.24,160.44,160.09,160.33,30068.0,151.0997,151.2883,150.9583,151.1846,30068.0
2022-03-02 15:30:00,160.32,160.51,160.21,160.22,37557.0,151.1752,151.3543,151.0715,151.0809,37557.0
2022-03-02 15:40:00,160.22,160.33,159.94,160.05,47890.0,151.0809,151.1846,150.8169,150.9206,47890.0
2022-03-02 15:50:00,160.1,160.27,159.75,159.8,240072.0,150.9677,151.128,150.6377,150.6848,240072.0
2022-03-03 09:30:00,161.46,161.7,160.75,161.1,84503.0,152.2502,152.4765,151.5807,151.9107,84503.0
2022-03-03 09:40:00,161.02,161.09,159.4,159.41,27118.0,151.8353,151.9013,150.3077,150.3171,27118.0
2022-03-03 09:50:00,159.34,159.91,159.19,159.66,11565.0,150.2511,150.7886,150.1096,150.5528,11565.0
2022-03-03 10:00:00,159.66,160.31,159.2,159.6,18585.0,150.5528,151.1658,150.1191,150.4963,18585.0
2022-03-03 10:10:00,159.55,159.71,158.71,158.75,29217.0,150.4491,150.6,149.657,149.6947,29217.0
2022-03-03 10:20:00,158.86,158.86,158.31,158.53,17702.0,149.7985,149.7985,149.2798,149.4873,17702.0
2022-03-03 10:30:00,158.52,158.73,157.55,157.59,23872.0,149.4779,149.6759,148.5632,148.6009,23872.0
2022-03-03 10:40:00,157.58,157.82,157.28,157.57,21675.0,148.5915,148.8178,148.3086,148.582,21675.0
2022-03-03 10:50:00,157.53,157.54,156.97,157.19,13845.0,148.5443,148.5538,148.0163,148.2237,13845.0
2022-03-03 11:00:00,157.14,158.36,157.14,158.29,34767.0,148.1766,149.327,148.1766,149.261,34767.0
2022-03-03 11:10:00,158.27,158.46,157.75,158.26,17902.0,149.2421,149.4213,148.7518,149.2327,17902.0
2022-03-03 11:20:00,158.34,158.81,158.34,158.68,14568.0,149.3081,149.7513,149.3081,149.6287,14568.0
2022-03-03 11:30:00,158.56,158.8,158.39,158.69,25292.0,149.5156,149.7419,149.3553,149.6382,25292.0
2022-03-03 11:40:00,158.64,159.29,158.57,158.72,18614.0,149.591,150.2039,149.525,149.6664,18614.0
2022-03-03 11:50:00,158.61,159.51,158.56,159.24,19756.0,149.5627,150.4114,149.5156,150.1568,19756.0
2022-03-03 12:00:00,159.18,159.31,158.78,159.23,19120.0,150.1002,150.2228,149.723,150.1474,19120.0
2022-03-03 12:10:00,159.19,159.48,159.12,159.35,13540.0,150.1096,150.3831,150.0436,150.2605,13540.0
2022-03-03 12:20:00,159.18,159.18,158.24,158.24,11799.0,150.1002,150.1002,149.2138,149.2138,11799.0
2022-03-03 12:30:00,158.14,160.44,158.08,159.71,26598.0,149.1195,151.2883,149.063,150.6,26598.0
2022-03-03 12:40:00,159.72,159.78,159.2,159.73,21598.0,150.6094,150.666,150.1191,150.6188,21598.0
2022-03-03 12:50:00,159.5,160.14,159.37,160.12,16585.0,150.402,151.0055,150.2794,150.9866,16585.0
2022-03-03 13:00:00,160.04,160.52,159.89,160.28,28111.0,150.9112,151.3638,150.7697,151.1375,28111.0
2022-03-03 13:10:00,160.23,160.86,160.03,160.8,17504.0,151.0903,151.6844,150.9017,151.6278,17504.0
2022-03-03 13:20:00,160.76,160.83,160.44,160.71,17729.0,151.5901,151.6561,151.2883,151.5429,17729.0
2022-03-03 13:30:00,160.74,160.74,160.11,160.13,11929.0,151.5712,151.5712,150.9772,150.996,11929.0
2022-03-03 13:40:00,160.09,160.37,159.9,160.24,18070.0,150.9583,151.2223,150.7791,151.0997,18070.0
2022-03-03 13:50:00,160.29,160.53,160.11,160.12,15726.0,151.1469,151.3732,150.9772,150.9866,15726.0
2022-03-03 14:00:00,160.16,160.39,159.92,160.08,13999.0,151.0243,151.2412,150.798,150.9489,13999.0
2022-03-03 14:10:00,160.03,160.69,159.81,160.49,16450.0,150.9017,151.5241,150.6943,151.3355,16450.0
2022-03-03 14:20:00,160.45,160.54,160.14,160.34,13331.0,151.2978,151.3826,151.0055,151.194,13331.0
2022-03-03 14:30:00,160.3,160.44,160.06,160.11,15731.0,151.1563,151.2883,150.93,150.9772,15731.0
2022-03-03 14:40:00,160.14,160.33,159.49,159.53,27857.0,151.0055,151.1846,150.3925,150.4302,27857.0
2022-03-03 14:50:00,159.56,159.7,159.4,159.56,14474.0,150.4585,150.5905,150.3077,150.4585,14474.0
2022-03-03 15:00:00,159.52,159.55,158.95,159.0,19929.0,150.4208,150.4491,149.8833,149.9305,19929.0
2022-03-03 15:10:00,159.01,159.14,158.65,158.92,31605.0,149.9399,150.0625,149.6004,149.855,31605.0
2022-03-03 15:20:00,158.86,159.39,158.69,159.38,24009.0,149.7985,150.2982,149.6382,150.2888,24009.0
2022-03-03 15:30:00,159.3,159.3,158.53,159.1,36663.0,150.2134,150.2134,149.4873,150.0248,36663.0
2022-03-03 15:40:00,159.1,159.18,158.62,159.18,99052.0,150.0248,150.1002,149.5722,150.1002,99052.0
2022-03-03 15:50:00,159.13,159.93,158.89,159.34,215721.0,150.0531,150.8074,149.8268,150.2511,215721.0
2022-03-04 09:30:00,157.68,158.46,157.04,157.89,48454.0,148.6858,149.4213,148.0823,148.8838,48454.0
2022-03-04 09:40:00,157.84,157.97,156.53,156.72,21932.0,148.8366,148.9592,147.6014,147.7805,21932.0
2022-03-04 09:50:00,156.5,158.01,156.5,157.75,17480.0,147.5731,148.9969,147.5731,148.7518,17480.0
2022-03-04 10:00:00,157.87,158.23,156.74,156.81,19652.0,148.8649,149.2044,147.7994,147.8654,19652.0
2022-03-04 10:10:00,156.91,156.91,156.11,156.52,19474.0,147.9597,147.9597,147.2053,147.5919,19474.0
2022-03-04 10:20:00,156.48,157.16,156.42,156.61,9728.0,147.5542,148.1954,147.4976,147.6768,9728.0
2022-03-04 10:30:00,156.65,157.63,156.34,157.09,15004.0,147.7145,148.6386,147.4222,148.1294,15004.0
2022-03-04 10:40:00,157.06,157.29,156.48,156.86,15888.0,148.1011,148.318,147.5542,147.9125,15888.0
2022-03-04 10:50:00,156.69,157.1,156.54,156.67,11350.0,147.7522,148.1389,147.6108,147.7334,11350.0
2022-03-04 11:00:00,156.58,156.85,156.46,156.77,25859.0,147.6485,147.9031,147.5354,147.8277,25859.0
2022-03-04 11:10:00,156.59,156.75,156.07,156.59,27993.0,147.6579,147.8088,147.1676,147.6579,27993.0
2022-03-04 11:20:00,156.62,157.11,156.42,156.99,15006.0,147.6862,148.1483,147.4976,148.0351,15006.0
2022-03-04 11:30:00,156.97,157.69,156.6,157.61,18276.0,148.0163,148.6952,147.6674,148.6198,18276.0
2022-03-04 11:40:00,157.6,158.25,157.44,158.25,30741.0,148.6103,149.2233,148.4595,149.2233,30741.0
2022-03-04 11:50:00,158.23,158.25,157.56,157.71,22697.0,149.2044,149.2233,148.5726,148.7141,22697.0
2022-03-04 12:00:00,157.75,157.84,157.3,157.75,16731.0,148.7518,148.8366,148.3274,148.7518,16731.0
2022-03-04 12:10:00,157.96,159.16,157.9,158.95,26902.0,148.9498,150.0814,148.8932,149.8833,26902.0
2022-03-04 12:20:00,158.9,158.9,158.11,158.63,33652.0,149.8362,149.8362,149.0912,149.5816,33652.0
2022-03-04 12:30:00,158.64,159.03,158.32,158.49,25736.0,149.591,149.9588,149.2893,149.4496,25736.0
2022-03-04 12:40:00,158.61,158.73,158.03,158.3,11510.0,149.5627,149.6759,149.0158,149.2704,11510.0
2022-03-04 12:50:00,158.26,158.72,158.22,158.48,12950.0,149.2327,149.6664,149.195,149.4401,12950.0
2022-03-04 13:00:00,158.55,159.27,158.55,158.98,15516.0,149.5061,150.1851,149.5061,149.9116,15516.0
2022-03-04 13:10:00,159.01,159.02,158.05,158.18,11325.0,149.9399,149.9493,149.0347,149.1573,11325.0
2022-03-04 13:20:00,158.2,158.48,157.83,157.86,12971.0,149.1761,149.4401,148.8272,148.8555,12971.0
2022-03-04 13:30:00,157.92,158.38,157.89,158.38,10709.0,148.9121,149.3458,148.8838,149.3458,10709.0
2022-03-04 13:40:00,158.38,158.39,157.39,157.5,13216.0,149.3458,149.3553,148.4123,148.516,13216.0
2022-03-04 13:50:00,157.53,157.8,157.09,157.14,9506.0,148.5443,148.7989,148.1294,148.1766,9506.0
2022-03-04 14:00:00,157.14,157.31,156.71,156.99,19083.0,148.1766,148.3369,147.7711,148.0351,19083.0
2022-03-04 14:10:00,157.0,157.03,156.48,156.55,14817.0,148.0446,148.0728,147.5542,147.6202,14817.0
2022-03-04 14:20:00,156.59,157.17,156.51,156.69,29944.0,147.6579,148.2049,147.5825,147.7522,29944.0
2022-03-04 14:30:00,156.68,157.02,156.56,156.67,20968.0,147.7428,148.0634,147.6297,147.7334,20968.0
2022-03-04 14:40:00,156.65,156.65,156.04,156.1,15550.0,147.7145,147.7145,147.1393,147.1959,15550.0
2022-03-04 14:50:00,156.11,156.38,155.75,155.78,19335.0,147.2053,147.4599,146.8659,146.8941,19335.0
2022-03-04 15:00:00,155.8,156.62,155.79,156.13,21793.0,146.913,147.6862,146.9036,147.2242,21793.0
2022-03-04 15:10:00,156.19,156.47,155.95,156.27,26729.0,147.2808,147.5448,147.0545,147.3562,26729.0
2022-03-04 15:20:00,156.22,156.67,156.02,156.33,34879.0,147.3091,147.7334,147.1205,147.4128,34879.0
2022-03-04 15:30:00,156.3,156.49,155.85,156.17,28197.0,147.3845,147.5637,146.9602,147.2619,28197.0
2022-03-04 15:40:00,156.22,156.74,156.1,156.27,56407.0,147.3091,147.7994,147.1959,147.3562,56407.0
2022-03-04 15:50:00,156.35,157.13,156.19,156.85,324148.0,147.4316,148.1671,147.2808,147.9031,324148.0
2022-03-07 09:30:00,156.78,157.34,155.06,155.51,62090.0,147.8371,148.3652,146.2152,146.6396,62090.0
2022-03-07 09:40:00,155.37,155.68,153.57,153.73,49895.0,146.5075,146.7999,144.8102,144.9611,49895.0
2022-03-07 09:50:00,153.92,154.76,153.25,153.25,50737.0,145.1402,145.9323,144.5085,144.5085,50737.0
2022-03-07 10:00:00,153.21,154.13,153.19,153.92,34862.0,144.4707,145.3383,144.4519,145.1402,34862.0
2022-03-07 10:10:00,153.83,154.05,153.01,153.23,24748.0,145.0554,145.2628,144.2822,144.4896,24748.0
2022-03-07 10:20:00,153.22,153.56,152.79,152.91,35806.0,144.4802,144.8008,144.0747,144.1879,35806.0
2022-03-07 10:30:00,152.92,153.33,152.35,152.48,44787.0,144.1973,144.5839,143.6598,143.7824,44787.0
2022-03-07 10:40:00,152.48,152.78,151.32,151.47,74183.0,143.7824,144.0653,142.6886,142.83,74183.0
2022-03-07 10:50:00,151.5,151.77,150.92,151.27,68624.0,142.8583,143.1129,142.3114,142.6414,68624.0
2022-03-07 11:00:00,151.23,151.58,150.92,151.21,112427.0,142.6037,142.9337,142.3114,142.5848,112427.0
2022-03-07 11:10:00,151.15,151.49,150.84,151.34,90397.0,142.5282,142.8489,142.2359,142.7074,90397.0
2022-03-07 11:20:00,151.37,151.64,150.97,151.09,87872.0,142.7357,142.9903,142.3585,142.4717,87872.0
2022-03-07 11:30:00,151.1,151.12,150.32,150.5,38015.0,142.4811,142.5,141.7456,141.9153,38015.0
2022-03-07 11:40:00,150.49,150.73,150.31,150.45,71367.0,141.9059,142.1322,141.7362,141.8682,71367.0
2022-03-07 11:50:00,150.48,150.71,150.04,150.15,46037.0,141.8965,142.1133,141.4816,141.5853,46037.0
2022-03-07 12:00:00,150.11,150.31,149.77,150.09,45894.0,141.5476,141.7362,141.227,141.5287,45894.0
2022-03-07 12:10:00,150.11,150.22,149.35,149.51,109275.0,141.5476,141.6513,140.8309,140.9818,109275.0
2022-03-07 12:20:00,149.51,149.56,148.84,149.06,63409.0,140.9818,141.0289,140.35,140.5575,63409.0
2022-03-07 12:30:00,148.99,149.31,148.89,149.17,59511.0,140.4915,140.7932,140.3972,140.6612,59511.0
2022-03-07 12:40:00,149.26,149.64,149.21,149.6,52131.0,140.7461,141.1044,140.6989,141.0667,52131.0
2022-03-07 12:50:00,149.57,149.86,149.02,149.2,59537.0,141.0384,141.3118,140.5197,140.6895,59537.0
2022-03-07 13:00:00,149.16,149.44,148.74,148.83,38352.0,140.6518,140.9158,140.2557,140.3406,38352.0
2022-03-07 13:10:00,148.84,148.88,148.27,148.38,35774.0,140.35,140.3877,139.8125,139.9163,35774.0
2022-03-07 13:20:00,148.35,148.6,148.22,148.44,45443.0,139.888,140.1237,139.7654,139.9728,45443.0
2022-03-07 13:30:00,148.39,149.47,148.39,149.24,62501.0,139.9257,140.9441,139.9257,140.7272,62501.0
2022-03-07 13:40:00,149.23,149.37,148.73,148.92,43197.0,140.7178,140.8498,140.2463,140.4255,43197.0
2022-03-07 13:50:00,148.98,149.3,148.61,148.63,45629.0,140.482,140.7838,140.1331,140.152,45629.0
2022-03-07 14:00:00,148.61,148.67,148.18,148.24,70074.0,140.1331,140.1897,139.7277,139.7842,70074.0
2022-03-07 14:10:00,148.25,149.17,148.24,149.15,88005.0,139.7937,140.6612,139.7842,140.6423,88005.0
2022-03-07 14:20:00,149.12,149.16,148.5,148.75,41385.0,140.614,140.6518,140.0294,140.2651,41385.0
2022-03-07 14:30:00,148.72,148.84,148.41,148.78,84302.0,140.2369,140.35,139.9445,140.2934,84302.0
2022-03-07 14:40:00,148.82,148.84,148.11,148.46,68242.0,140.3312,140.35,139.6617,139.9917,68242.0
2022-03-07 14:50:00,148.45,148.46,148.05,148.19,56290.0,139.9823,139.9917,139.6051,139.7371,56290.0
2022-03-07 15:00:00,148.22,148.39,148.09,148.15,56571.0,139.7654,139.9257,139.6428,139.6994,56571.0
2022-03-07 15:10:00,148.14,148.27,147.67,147.83,64308.0,139.6899,139.8125,139.2468,139.3976,64308.0
2022-03-07 15:20:00,147.82,148.29,147.79,148.04,78052.0,139.3882,139.8314,139.3599,139.5956,78052.0
2022-03-07 15:30:00,148.03,148.03,147.15,147.21,116542.0,139.5862,139.5862,138.7564,138.813,116542.0
2022-03-07 15:40:00,147.17,147.85,147.1,147.31,205479.0,138.7753,139.4165,138.7093,138.9073,205479.0
2022-03-07 15:50:00,147.34,147.44,146.21,146.27,503975.0,138.9356,139.0299,137.87,137.9266,503975.0
2022-03-08 09:30:00,146.4,147.09,144.58,144.9,153955.0,138.0492,138.6998,136.333,136.6348,153955.0
2022-03-08 09:40:00,144.9,146.2,144.45,145.0,142506.0,136.6348,137.8606,136.2104,136.7291,142506.0
2022-03-08 09:50:00,144.98,146.05,144.77,146.0,53500.0,136.7102,137.7192,136.5122,137.672,53500.0
2022-03-08 10:00:00,145.91,145.94,144.83,145.2,60612.0,137.5871,137.6154,136.5687,136.9176,60612.0
2022-03-08 10:10:00,145.18,145.89,144.9,145.68,123157.0,136.8988,137.5683,136.6348,137.3703,123157.0
2022-03-08 10:20:00,145.72,146.06,144.77,144.77,43707.0,137.408,137.7286,136.5122,136.5122,43707.0
2022-03-08 10:30:00,144.81,145.6,144.16,144.74,49917.0,136.5499,137.2948,135.937,136.4839,49917.0
2022-03-08 10:40:00,144.84,145.98,144.78,145.89,33575.0,136.5782,137.6532,136.5216,137.5683,33575.0
2022-03-08 10:50:00,145.89,147.15,145.42,147.06,49809.0,137.5683,138.7564,137.1251,138.6715,49809.0
2022-03-08 11:00:00,147.06,147.22,145.36,145.46,113740.0,138.6715,138.8224,137.0685,137.1628,113740.0
2022-03-08 11:10:00,145.53,145.99,145.37,145.65,62156.0,137.2288,137.6626,137.0779,137.342,62156.0
2022-03-08 11:20:00,145.74,145.81,145.11,145.5,85587.0,137.4268,137.4928,136.8328,137.2005,85587.0
2022-03-08 11:30:00,145.42,145.61,144.12,144.21,69303.0,137.1251,137.3043,135.8992,135.9841,69303.0
2022-03-08 11:40:00,144.27,145.65,143.85,145.65,59753.0,136.0407,137.342,135.6446,137.342,59753.0
2022-03-08 11:50:00,145.57,146.06,145.36,145.62,25189.0,137.2665,137.7286,137.0685,137.3137,25189.0
2022-03-08 12:00:00,145.63,147.37,145.48,147.36,28865.0,137.3231,138.9639,137.1817,138.9544,28865.0
2022-03-08 12:10:00,147.34,149.92,147.29,149.6,75261.0,138.9356,141.3684,138.8884,141.0667,75261.0
2022-03-08 12:20:00,149.65,150.34,148.57,149.84,56325.0,141.1138,141.7645,140.0954,141.293,56325.0
2022-03-08 12:30:00,149.99,151.72,149.3,151.68,54896.0,141.4344,143.0657,140.7838,143.028,54896.0
2022-03-08 12:40:00,151.65,152.13,150.89,151.6,86848.0,142.9997,143.4523,142.2831,142.9526,86848.0
2022-03-08 12:50:00,151.51,151.58,150.77,151.3,35566.0,142.8677,142.9337,142.1699,142.6697,35566.0
2022-03-08 13:00:00,151.44,152.67,151.37,152.55,38235.0,142.8017,143.9615,142.7357,143.8484,38235.0
2022-03-08 13:10:00,152.59,152.78,152.14,152.66,49765.0,143.8861,144.0653,143.4618,143.9521,49765.0
2022-03-08 13:20:00,152.61,152.62,150.36,150.73,54792.0,143.905,143.9144,141.7833,142.1322,54792.0
2022-03-08 13:30:00,150.71,150.73,149.62,150.26,62034.0,142.1133,142.1322,141.0855,141.689,62034.0
2022-03-08 13:40:00,150.3,150.68,149.59,150.08,40303.0,141.7267,142.0851,141.0572,141.5193,40303.0
2022-03-08 13:50:00,150.0,150.0,149.16,149.33,57590.0,141.4438,141.4438,140.6518,140.8121,57590.0
2022-03-08 14:00:00,149.19,149.62,148.41,149.46,72612.0,140.68,141.0855,139.9445,140.9346,72612.0
2022-03-08 14:10:00,149.34,149.49,148.68,149.21,18368.0,140.8215,140.9629,140.1991,140.6989,18368.0
2022-03-08 14:20:00,149.16,150.06,148.6,150.0,21501.0,140.6518,141.5004,140.1237,141.4438,21501.0
2022-03-08 14:30:00,149.9,150.25,149.37,150.09,24122.0,141.3496,141.6796,140.8498,141.5287,24122.0
2022-03-08 14:40:00,150.21,150.82,149.65,150.62,35428.0,141.6419,142.2171,141.1138,142.0285,35428.0
2022-03-08 14:50:00,150.7,150.72,150.0,150.37,62355.0,142.1039,142.1228,141.4438,141.7927,62355.0
2022-03-08 15:00:00,150.4,151.78,150.29,151.44,51183.0,141.821,143.1223,141.7173,142.8017,51183.0
2022-03-08 15:10:00,151.44,151.46,150.65,151.02,40817.0,142.8017,142.8206,142.0568,142.4057,40817.0
2022-03-08 15:20:00,150.97,150.99,149.9,149.94,52089.0,142.3585,142.3774,141.3496,141.3873,52089.0
2022-03-08 15:30:00,149.95,149.99,149.19,149.79,69852.0,141.3967,141.4344,140.68,141.2458,69852.0
2022-03-08 15:40:00,149.84,150.01,149.05,149.11,169729.0,141.293,141.4533,140.548,140.6046,169729.0
2022-03-08 15:50:00,149.04,149.92,148.42,148.48,304313.0,140.5386,141.3684,139.954,140.0105,304313.0
2022-03-09 09:30:00,152.71,153.64,151.47,151.97,88365.0,143.9993,144.8762,142.83,143.3015,88365.0
2022-03-09 09:40:00,152.07,152.7,151.81,152.33,34174.0,143.3958,143.9898,143.1506,143.6409,34174.0
2022-03-09 09:50:00,152.27,152.78,151.3,152.42,32302.0,143.5844,144.0653,142.6697,143.7258,32302.0
2022-03-09 10:00:00,152.42,153.27,152.23,152.96,35354.0,143.7258,144.5273,143.5466,144.235,35354.0
2022-03-09 10:10:00,152.87,153.03,151.89,152.84,42836.0,144.1501,144.301,143.226,144.1218,42836.0
2022-03-09 10:20:00,152.75,152.93,152.16,152.93,39490.0,144.037,144.2067,143.4806,144.2067,39490.0
2022-03-09 10:30:00,153.02,153.62,152.56,153.37,31618.0,144.2916,144.8574,143.8578,144.6216,31618.0
2022-03-09 10:40:00,153.38,153.5,152.54,152.75,32179.0,144.631,144.7442,143.839,144.037,32179.0
2022-03-09 10:50:00,152.76,153.38,152.62,153.3,24853.0,144.0464,144.631,143.9144,144.5556,24853.0
2022-03-09 11:00:00,153.35,153.39,152.54,152.73,34828.0,144.6028,144.6405,143.839,144.0181,34828.0
2022-03-09 11:10:00,152.73,152.87,152.1,152.46,29969.0,144.0181,144.1501,143.4241,143.7635,29969.0
2022-03-09 11:20:00,152.58,153.01,152.52,152.54,39264.0,143.8767,144.2822,143.8201,143.839,39264.0
2022-03-09 11:30:00,152.6,153.12,152.31,152.95,14961.0,143.8955,144.3859,143.6221,144.2256,14961.0
2022-03-09 11:40:00,153.07,153.42,152.98,153.33,22935.0,144.3387,144.6688,144.2539,144.5839,22935.0
2022-03-09 11:50:00,153.32,153.67,153.14,153.66,21635.0,144.5745,144.9045,144.4047,144.8951,21635.0
2022-03-09 12:00:00,153.7,153.81,153.39,153.43,17895.0,144.9328,145.0365,144.6405,144.6782,17895.0
2022-03-09 12:10:00,153.57,153.96,153.51,153.52,14898.0,144.8102,145.178,144.7536,144.7631,14898.0
2022-03-09 12:20:00,153.55,153.79,153.17,153.79,11814.0,144.7914,145.0177,144.433,145.0177,11814.0
2022-03-09 12:30:00,153.81,154.79,153.81,154.66,19856.0,145.0365,145.9606,145.0365,145.838,19856.0
2022-03-09 12:40:00,154.75,154.75,154.29,154.58,11837.0,145.9229,145.9229,145.4891,145.7626,11837.0
2022-03-09 12:50:00,154.57,154.6,154.23,154.37,12849.0,145.7532,145.7815,145.4326,145.5646,12849.0
2022-03-09 13:00:00,154.36,154.41,153.95,154.38,24620.0,145.5551,145.6023,145.1685,145.574,24620.0
2022-03-09 13:10:00,154.29,155.06,154.26,154.83,30905.0,145.4891,146.2152,145.4609,145.9983,30905.0
2022-03-09 13:20:00,154.84,155.02,154.6,154.6,33427.0,146.0078,146.1775,145.7815,145.7815,33427.0
2022-03-09 13:30:00,154.61,154.64,154.08,154.22,29673.0,145.7909,145.8192,145.2911,145.4231,29673.0
2022-03-09 13:40:00,154.24,154.38,153.65,153.82,12674.0,145.442,145.574,144.8856,145.0459,12674.0
2022-03-09 13:50:00,153.83,154.43,153.82,154.13,16304.0,145.0554,145.6212,145.0459,145.3383,16304.0
2022-03-09 14:00:00,154.09,154.67,154.06,154.36,34460.0,145.3005,145.8475,145.2723,145.5551,34460.0
2022-03-09 14:10:00,154.36,154.47,153.79,153.91,14554.0,145.5551,145.6589,145.0177,145.1308,14554.0
2022-03-09 14:20:00,153.85,154.19,153.75,154.18,16919.0,145.0742,145.3948,144.9799,145.3854,16919.0
2022-03-09 14:30:00,154.19,154.3,154.1,154.13,18564.0,145.3948,145.4986,145.31,145.3383,18564.0
2022-03-09 14:40:00,154.21,154.34,153.89,154.01,26605.0,145.4137,145.5363,145.112,145.2251,26605.0
2022-03-09 14:50:00,154.13,154.48,153.9,154.09,20509.0,145.3383,145.6683,145.1214,145.3005,20509.0
2022-03-09 15:00:00,154.12,154.93,154.07,154.93,26183.0,145.3288,146.0926,145.2817,146.0926,26183.0
2022-03-09 15:10:00,154.92,155.01,154.49,154.74,47273.0,146.0832,146.1681,145.6777,145.9135,47273.0
2022-03-09 15:20:00,154.72,154.95,154.55,154.7,43191.0,145.8946,146.1115,145.7343,145.8758,43191.0
2022-03-09 15:30:00,154.69,154.91,153.98,154.05,64372.0,145.8663,146.0738,145.1968,145.2628,64372.0
2022-03-09 15:40:00,154.03,154.26,153.58,153.65,78824.0,145.244,145.4609,144.8196,144.8856,78824.0
2022-03-09 15:50:00,153.68,154.04,153.36,153.59,236220.0,144.9139,145.2534,144.6122,144.8291,236220.0
2022-03-10 09:30:00,150.76,151.0,148.99,149.63,79952.0,142.1605,142.3868,140.4915,141.095,79952.0
2022-03-10 09:40:00,149.67,150.02,148.96,148.96,40557.0,141.1327,141.4627,140.4632,140.4632,40557.0
2022-03-10 09:50:00,149.16,150.91,148.97,150.73,15307.0,140.6518,142.3019,140.4726,142.1322,15307.0
2022-03-10 10:00:00,150.59,150.65,149.76,150.26,18390.0,142.0002,142.0568,141.2175,141.689,18390.0
2022-03-10 10:10:00,150.29,151.79,150.19,151.79,14194.0,141.7173,143.1317,141.623,143.1317,14194.0
2022-03-10 10:20:00,151.71,151.71,150.38,150.39,17759.0,143.0563,143.0563,141.8022,141.8116,17759.0
2022-03-10 10:30:00,150.49,150.66,149.74,149.88,41872.0,141.9059,142.0662,141.1987,141.3307,41872.0
2022-03-10 10:40:00,149.89,150.35,149.77,149.97,15255.0,141.3401,141.7739,141.227,141.4156,15255.0
2022-03-10 10:50:00,149.89,149.91,149.07,149.13,23172.0,141.3401,141.359,140.5669,140.6235,23172.0
2022-03-10 11:00:00,149.13,149.27,148.83,149.06,17894.0,140.6235,140.7555,140.3406,140.5575,17894.0
2022-03-10 11:10:00,149.04,149.07,148.61,148.65,23723.0,140.5386,140.5669,140.1331,140.1709,23723.0
2022-03-10 11:20:00,148.59,149.07,148.55,148.96,24814.0,140.1143,140.5669,140.0766,140.4632,24814.0
2022-03-10 11:30:00,149.07,149.19,148.81,149.17,31276.0,140.5669,140.68,140.3217,140.6612,31276.0
2022-03-10 11:40:00,149.34,149.44,148.67,148.85,14485.0,140.8215,140.9158,140.1897,140.3594,14485.0
2022-03-10 11:50:00,148.82,149.19,148.71,149.19,23748.0,140.3312,140.68,140.2274,140.68,23748.0
2022-03-10 12:00:00,149.09,149.22,148.83,148.92,15329.0,140.5858,140.7083,140.3406,140.4255,15329.0
2022-03-10 12:10:00,148.93,149.24,148.88,149.06,13918.0,140.4349,140.7272,140.3877,140.5575,13918.0
2022-03-10 12:20:00,149.08,149.64,148.97,149.08,12623.0,140.5763,141.1044,140.4726,140.5763,12623.0
2022-03-10 12:30:00,149.12,149.15,148.15,148.15,35863.0,140.614,140.6423,139.6994,139.6994,35863.0
2022-03-10 12:40:00,148.1,148.51,148.01,148.49,21041.0,139.6522,140.0388,139.5674,140.02,21041.0
2022-03-10 12:50:00,148.41,148.5,147.89,147.93,29119.0,139.9445,140.0294,139.4542,139.4919,29119.0
2022-03-10 13:00:00,147.9,148.33,147.85,147.95,25433.0,139.4636,139.8691,139.4165,139.5108,25433.0
2022-03-10 13:10:00,147.97,148.56,147.96,148.54,23222.0,139.5296,140.086,139.5202,140.0671,23222.0
2022-03-10 13:20:00,148.53,148.6,147.98,148.52,36212.0,140.0577,140.1237,139.5391,140.0483,36212.0
2022-03-10 13:30:00,148.5,149.06,148.26,148.71,42098.0,140.0294,140.5575,139.8031,140.2274,42098.0
2022-03-10 13:40:00,148.75,149.46,148.54,149.37,25744.0,140.2651,140.9346,140.0671,140.8498,25744.0
2022-03-10 13:50:00,149.38,149.98,149.33,149.8,155331.0,140.8592,141.425,140.8121,141.2553,155331.0
2022-03-10 14:00:00,149.88,150.85,149.59,150.6,66187.0,141.3307,142.2454,141.0572,142.0096,66187.0
2022-03-10 14:10:00,150.61,150.74,150.28,150.62,23680.0,142.0191,142.1416,141.7079,142.0285,23680.0
2022-03-10 14:20:00,150.64,150.68,150.13,150.34,21788.0,142.0473,142.0851,141.5664,141.7645,21788.0
2022-03-10 14:30:00,150.36,150.63,150.1,150.29,27186.0,141.7833,142.0379,141.5381,141.7173,27186.0
2022-03-10 14:40:00,150.27,150.72,150.01,150.69,20709.0,141.6984,142.1228,141.4533,142.0945,20709.0
2022-03-10 14:50:00,150.69,150.85,150.38,150.46,30728.0,142.0945,142.2454,141.8022,141.8776,30728.0
2022-03-10 15:00:00,150.5,150.55,149.77,150.04,47108.0,141.9153,141.9625,141.227,141.4816,47108.0
2022-03-10 15:10:00,150.06,150.73,150.0,150.58,88125.0,141.5004,142.1322,141.4438,141.9908,88125.0
2022-03-10 15:20:00,150.61,150.74,150.05,150.37,36010.0,142.0191,142.1416,141.491,141.7927,36010.0
2022-03-10 15:30:00,150.39,150.52,150.09,150.35,51381.0,141.8116,141.9342,141.5287,141.7739,51381.0
2022-03-10 15:40:00,150.39,150.77,150.25,150.51,70079.0,141.8116,142.1699,141.6796,141.9248,70079.0
2022-03-10 15:50:00,150.53,151.3,150.43,150.64,285296.0,141.9436,142.6697,141.8493,142.0473,285296.0
2022-03-11 09:30:00,153.2,153.62,152.0,152.92,67859.0,144.4613,144.8574,143.3298,144.1973,67859.0
2022-03-11 09:40:00,153.0,153.63,152.45,153.19,45024.0,144.2727,144.8668,143.7541,144.4519,45024.0
2022-03-11 09:50:00,153.12,153.79,152.24,152.92,26897.0,144.3859,145.0177,143.5561,144.1973,26897.0
2022-03-11 10:00:00,152.81,152.85,151.76,151.85,18496.0,144.0936,144.1313,143.1035,143.1883,18496.0
2022-03-11 10:10:00,151.85,152.42,151.55,151.74,17574.0,143.1883,143.7258,142.9054,143.0846,17574.0
2022-03-11 10:20:00,151.71,152.0,151.41,151.41,12999.0,143.0563,143.3298,142.7734,142.7734,12999.0
2022-03-11 10:30:00,151.55,151.69,150.98,151.57,18355.0,142.9054,143.0374,142.3679,142.9243,18355.0
2022-03-11 10:40:00,151.64,152.24,151.52,151.66,15130.0,142.9903,143.5561,142.8771,143.0092,15130.0
2022-03-11 10:50:00,151.61,152.16,151.57,151.89,20554.0,142.962,143.4806,142.9243,143.226,20554.0
2022-03-11 11:00:00,151.8,151.8,150.95,151.21,22703.0,143.1412,143.1412,142.3397,142.5848,22703.0
2022-03-11 11:10:00,151.22,151.55,150.89,151.53,30340.0,142.5943,142.9054,142.2831,142.8866,30340.0
2022-03-11 11:20:00,151.57,151.69,151.23,151.42,39940.0,142.9243,143.0374,142.6037,142.7828,39940.0
2022-03-11 11:30:00,151.37,151.38,150.71,151.02,23814.0,142.7357,142.7451,142.1133,142.4057,23814.0
2022-03-11 11:40:00,151.01,151.49,150.32,151.38,22718.0,142.3962,142.8489,141.7456,142.7451,22718.0
2022-03-11 11:50:00,151.33,151.5,151.0,151.2,44080.0,142.698,142.8583,142.3868,142.5754,44080.0
2022-03-11 12:00:00,151.18,151.51,150.77,150.79,13059.0,142.5565,142.8677,142.1699,142.1888,13059.0
2022-03-11 12:10:00,150.86,151.29,150.85,151.28,62742.0,142.2548,142.6603,142.2454,142.6508,62742.0
2022-03-11 12:20:00,151.25,151.29,150.25,150.34,35400.0,142.6225,142.6603,141.6796,141.7645,35400.0
2022-03-11 12:30:00,150.34,150.53,150.03,150.04,19656.0,141.7645,141.9436,141.4721,141.4816,19656.0
2022-03-11 12:40:00,150.04,150.56,150.04,150.43,20996.0,141.4816,141.9719,141.4816,141.8493,20996.0
2022-03-11 12:50:00,150.41,150.56,150.31,150.4,24942.0,141.8305,141.9719,141.7362,141.821,24942.0
2022-03-11 13:00:00,150.4,150.6,150.13,150.22,198479.0,141.821,142.0096,141.5664,141.6513,198479.0
2022-03-11 13:10:00,150.22,150.36,149.97,150.17,37466.0,141.6513,141.7833,141.4156,141.6041,37466.0
2022-03-11 13:20:00,150.22,150.48,150.08,150.21,182344.0,141.6513,141.8965,141.5193,141.6419,182344.0
2022-03-11 13:30:00,150.21,150.36,149.59,149.66,146183.0,141.6419,141.7833,141.0572,141.1232,146183.0
2022-03-11 13:40:00,149.66,150.24,149.45,150.12,134825.0,141.1232,141.6702,140.9252,141.557,134825.0
2022-03-11 13:50:00,150.15,150.18,149.51,149.52,38208.0,141.5853,141.6136,140.9818,140.9912,38208.0
2022-03-11 14:00:00,149.46,149.66,149.39,149.45,58851.0,140.9346,141.1232,140.8686,140.9252,58851.0
2022-03-11 14:10:00,149.47,149.62,149.06,149.06,21845.0,140.9441,141.0855,140.5575,140.5575,21845.0
2022-03-11 14:20:00,149.06,149.7,149.0,149.6,28263.0,140.5575,141.161,140.5009,141.0667,28263.0
2022-03-11 14:30:00,149.6,149.71,149.33,149.43,24033.0,141.0667,141.1704,140.8121,140.9064,24033.0
2022-03-11 14:40:00,149.45,149.48,149.03,149.28,27400.0,140.9252,140.9535,140.5292,140.7649,27400.0
2022-03-11 14:50:00,149.26,149.27,148.93,149.19,25756.0,140.7461,140.7555,140.4349,140.68,25756.0
2022-03-11 15:00:00,149.19,149.27,148.82,148.97,31863.0,140.68,140.7555,140.3312,140.4726,31863.0
2022-03-11 15:10:00,149.01,149.16,148.84,149.07,30704.0,140.5103,140.6518,140.35,140.5669,30704.0
2022-03-11 15:20:00,149.03,149.09,148.53,148.63,30194.0,140.5292,140.5858,140.0577,140.152,30194.0
2022-03-11 15:30:00,148.6,148.7,148.24,148.45,47480.0,140.1237,140.218,139.7842,139.9823,47480.0
2022-03-11 15:40:00,148.41,148.61,148.19,148.2,78600.0,139.9445,140.1331,139.7371,139.7465,78600.0
2022-03-11 15:50:00,148.24,148.42,147.29,147.66,360137.0,139.7842,139.954,138.8884,139.2373,360137.0
2022-03-14 09:30:00,147.52,148.84,145.81,146.85,83199.0,139.1053,140.35,137.4928,138.4735,83199.0
2022-03-14 09:40:00,146.91,147.81,146.65,147.47,46384.0,138.5301,139.3788,138.2849,139.0582,46384.0
2022-03-14 09:50:00,147.44,147.66,146.62,146.78,42048.0,139.0299,139.2373,138.2566,138.4075,42048.0
2022-03-14 10:00:00,146.72,147.27,146.19,147.03,52081.0,138.3509,138.8696,137.8512,138.6433,52081.0
2022-03-14 10:10:00,147.02,147.87,146.92,147.46,43196.0,138.6338,139.4353,138.5395,139.0487,43196.0
2022-03-14 10:20:00,147.38,147.73,146.93,147.0,51252.0,138.9733,139.3033,138.549,138.615,51252.0
2022-03-14 10:30:00,146.96,147.01,146.16,146.53,36654.0,138.5773,138.6244,137.8229,138.1718,36654.0
2022-03-14 10:40:00,146.67,146.99,146.35,146.71,31316.0,138.3038,138.6055,138.002,138.3415,31316.0
2022-03-14 10:50:00,146.86,147.68,146.68,147.5,32340.0,138.483,139.2562,138.3132,139.0864,32340.0
2022-03-14 11:00:00,147.46,147.52,146.88,146.92,41830.0,139.0487,139.1053,138.5018,138.5395,41830.0
2022-03-14 11:10:00,146.97,146.97,146.48,146.59,19536.0,138.5867,138.5867,138.1246,138.2284,19536.0
2022-03-14 11:20:00,146.54,146.55,146.11,146.43,26752.0,138.1812,138.1906,137.7757,138.0775,26752.0
2022-03-14 11:30:00,146.44,146.46,145.98,146.02,52824.0,138.0869,138.1058,137.6532,137.6909,52824.0
2022-03-14 11:40:00,146.02,146.02,144.72,144.75,49820.0,137.6909,137.6909,136.465,136.4933,49820.0
2022-03-14 11:50:00,144.72,144.94,144.5,144.75,33518.0,136.465,136.6725,136.2576,136.4933,33518.0
2022-03-14 12:00:00,144.72,144.73,144.38,144.41,18294.0,136.465,136.4745,136.1444,136.1727,18294.0
2022-03-14 12:10:00,144.42,145.27,144.34,145.14,28721.0,136.1821,136.9837,136.1067,136.8611,28721.0
2022-03-14 12:20:00,145.11,145.43,144.97,145.23,37191.0,136.8328,137.1345,136.7008,136.9459,37191.0
2022-03-14 12:30:00,145.29,145.48,144.89,145.08,56606.0,137.0025,137.1817,136.6253,136.8045,56606.0
2022-03-14 12:40:00,145.06,145.56,145.03,145.38,31594.0,136.7856,137.2571,136.7573,137.0874,31594.0
2022-03-14 12:50:00,145.42,145.46,144.73,145.01,20241.0,137.1251,137.1628,136.4745,136.7385,20241.0
2022-03-14 13:00:00,145.02,145.07,144.34,144.35,23550.0,136.7479,136.7951,136.1067,136.1161,23550.0
2022-03-14 13:10:00,144.4,144.69,144.26,144.63,40311.0,136.1633,136.4367,136.0313,136.3802,40311.0
2022-03-14 13:20:00,144.6,144.68,144.04,144.22,25138.0,136.3519,136.4273,135.8238,135.9935,25138.0
2022-03-14 13:30:00,144.24,144.42,143.81,143.94,41271.0,136.0124,136.1821,135.6069,135.7295,41271.0
2022-03-14 13:40:00,143.97,144.25,143.85,144.0,37065.0,135.7578,136.0218,135.6446,135.7861,37065.0
2022-03-14 13:50:00,144.05,144.87,144.0,144.22,34149.0,135.8332,136.6065,135.7861,135.9935,34149.0
2022-03-14 14:00:00,144.18,144.45,144.07,144.25,36840.0,135.9558,136.2104,135.8521,136.0218,36840.0
2022-03-14 14:10:00,144.27,144.29,143.91,143.94,27028.0,136.0407,136.0596,135.7012,135.7295,27028.0
2022-03-14 14:20:00,144.01,144.11,143.82,144.04,32283.0,135.7955,135.8898,135.6164,135.8238,32283.0
2022-03-14 14:30:00,144.06,145.1,143.96,144.78,88667.0,135.8427,136.8233,135.7484,136.5216,88667.0
2022-03-14 14:40:00,144.81,144.89,144.6,144.73,57606.0,136.5499,136.6253,136.3519,136.4745,57606.0
2022-03-14 14:50:00,144.76,145.46,144.63,145.34,25209.0,136.5027,137.1628,136.3802,137.0497,25209.0
2022-03-14 15:00:00,145.31,145.74,144.95,145.0,35663.0,137.0214,137.4268,136.6819,136.7291,35663.0
2022-03-14 15:10:00,144.95,145.82,144.93,145.43,48101.0,136.6819,137.5023,136.663,137.1345,48101.0
2022-03-14 15:20:00,145.4,145.66,145.3,145.46,50714.0,137.1062,137.3514,137.0119,137.1628,50714.0
2022-03-14 15:30:00,145.46,145.55,145.07,145.5,72991.0,137.1628,137.2477,136.7951,137.2005,72991.0
2022-03-14 15:40:00,145.48,146.14,145.36,145.95,98948.0,137.1817,137.804,137.0685,137.6249,98948.0
2022-03-14 15:50:00,145.95,146.08,145.26,145.62,309802.0,137.6249,137.7474,136.9742,137.3137,309802.0
2022-03-15 09:30:00,147.32,147.79,146.62,147.08,70425.0,138.9167,139.3599,138.2566,138.6904,70425.0
2022-03-15 09:40:00,147.19,147.93,146.4,147.93,53530.0,138.7941,139.4919,138.0492,139.4919,53530.0
2022-03-15 09:50:00,148.13,148.7,147.63,148.67,21146.0,139.6805,140.218,139.209,140.1897,21146.0
2022-03-15 10:00:00,148.56,149.21,148.35,148.52,29604.0,140.086,140.6989,139.888,140.0483,29604.0
2022-03-15 10:10:00,148.55,148.93,148.24,148.81,44558.0,140.0766,140.4349,139.7842,140.3217,44558.0
2022-03-15 10:20:00,148.82,149.33,148.74,149.33,72806.0,140.3312,140.8121,140.2557,140.8121,72806.0
2022-03-15 10:30:00,149.39,149.9,149.38,149.51,47504.0,140.8686,141.3496,140.8592,140.9818,47504.0
2022-03-15 10:40:00,149.53,149.8,149.22,149.51,69206.0,141.0007,141.2553,140.7083,140.9818,69206.0
2022-03-15 10:50:00,149.5,149.52,148.79,149.01,39505.0,140.9724,140.9912,140.3029,140.5103,39505.0
2022-03-15 11:00:00,149.15,149.4,148.91,148.99,39640.0,140.6423,140.8781,140.416,140.4915,39640.0
2022-03-15 11:10:00,149.09,149.13,148.35,148.72,17425.0,140.5858,140.6235,139.888,140.2369,17425.0
2022-03-15 11:20:00,148.7,149.69,148.5,149.63,32269.0,140.218,141.1515,140.0294,141.095,32269.0
2022-03-15 11:30:00,149.75,150.71,149.64,150.49,33593.0,141.2081,142.1133,141.1044,141.9059,33593.0
2022-03-15 11:40:00,150.54,150.73,150.32,150.65,53933.0,141.953,142.1322,141.7456,142.0568,53933.0
2022-03-15 11:50:00,150.61,150.72,149.42,149.67,20727.0,142.0191,142.1228,140.8969,141.1327,20727.0
2022-03-15 12:00:00,149.63,150.2,149.38,150.0,17164.0,141.095,141.6324,140.8592,141.4438,17164.0
2022-03-15 12:10:00,150.0,150.05,149.5,149.76,25177.0,141.4438,141.491,140.9724,141.2175,25177.0
2022-03-15 12:20:00,149.61,150.14,149.54,149.99,14813.0,141.0761,141.5759,141.0101,141.4344,14813.0
2022-03-15 12:30:00,149.97,150.25,149.77,150.13,13120.0,141.4156,141.6796,141.227,141.5664,13120.0
2022-03-15 12:40:00,150.15,150.15,149.57,149.65,10819.0,141.5853,141.5853,141.0384,141.1138,10819.0
2022-03-15 12:50:00,149.59,149.78,149.19,149.77,9675.0,141.0572,141.2364,140.68,141.227,9675.0
2022-03-15 13:00:00,149.79,150.13,149.48,149.52,16200.0,141.2458,141.5664,140.9535,140.9912,16200.0
2022-03-15 13:10:00,149.4,149.64,148.97,149.09,24129.0,140.8781,141.1044,140.4726,140.5858,24129.0
2022-03-15 13:20:00,149.1,149.58,148.95,148.98,20878.0,140.5952,141.0478,140.4537,140.482,20878.0
2022-03-15 13:30:00,149.06,149.47,148.92,149.08,14097.0,140.5575,140.9441,140.4255,140.5763,14097.0
2022-03-15 13:40:00,149.09,149.27,148.8,148.94,19925.0,140.5858,140.7555,140.3123,140.4443,19925.0
2022-03-15 13:50:00,148.95,149.47,148.95,149.47,12242.0,140.4537,140.9441,140.4537,140.9441,12242.0
2022-03-15 14:00:00,149.32,149.45,148.78,149.11,25003.0,140.8026,140.9252,140.2934,140.6046,25003.0
2022-03-15 14:10:00,149.17,149.2,148.4,148.46,27752.0,140.6612,140.6895,139.9351,139.9917,27752.0
2022-03-15 14:20:00,148.49,148.82,148.3,148.77,19361.0,140.02,140.3312,139.8408,140.284,19361.0
2022-03-15 14:30:00,148.7,148.97,148.44,148.83,18940.0,140.218,140.4726,139.9728,140.3406,18940.0
2022-03-15 14:40:00,148.84,149.44,148.82,149.35,16785.0,140.35,140.9158,140.3312,140.8309,16785.0
2022-03-15 14:50:00,149.45,149.73,149.34,149.63,22641.0,140.9252,141.1892,140.8215,141.095,22641.0
2022-03-15 15:00:00,149.62,150.0,149.49,149.91,27513.0,141.0855,141.4438,140.9629,141.359,27513.0
2022-03-15 15:10:00,149.97,150.41,149.88,150.24,61480.0,141.4156,141.8305,141.3307,141.6702,61480.0
2022-03-15 15:20:00,150.3,150.84,150.14,150.67,114534.0,141.7267,142.2359,141.5759,142.0756,114534.0
2022-03-15 15:30:00,150.7,150.96,150.64,150.77,59202.0,142.1039,142.3491,142.0473,142.1699,59202.0
2022-03-15 15:40:00,150.77,150.92,150.54,150.81,80192.0,142.1699,142.3114,141.953,142.2076,80192.0
2022-03-15 15:50:00,150.76,151.46,150.64,150.88,279459.0,142.1605,142.8206,142.0473,142.2737,279459.0
2022-03-16 09:30:00,153.09,154.45,152.53,154.17,57685.0,144.3576,145.64,143.8295,145.376,57685.0
2022-03-16 09:40:00,154.24,155.27,154.12,154.7,33891.0,145.442,146.4132,145.3288,145.8758,33891.0
2022-03-16 09:50:00,154.72,155.0,154.17,154.43,26395.0,145.8946,146.1586,145.376,145.6212,26395.0
2022-03-16 10:00:00,154.49,154.96,154.2,154.56,18133.0,145.6777,146.1209,145.4043,145.7437,18133.0
2022-03-16 10:10:00,154.52,156.07,154.44,155.78,31409.0,145.706,147.1676,145.6306,146.8941,31409.0
2022-03-16 10:20:00,155.77,156.45,155.73,156.15,49001.0,146.8847,147.5259,146.847,147.243,49001.0
2022-03-16 10:30:00,156.16,156.94,156.16,156.94,36730.0,147.2525,147.988,147.2525,147.988,36730.0
2022-03-16 10:40:00,156.99,157.26,156.26,156.71,27208.0,148.0351,148.2897,147.3468,147.7711,27208.0
2022-03-16 10:50:00,156.66,157.02,156.36,156.92,26193.0,147.724,148.0634,147.4411,147.9691,26193.0
2022-03-16 11:00:00,156.82,157.2,156.43,156.79,39571.0,147.8748,148.2332,147.5071,147.8465,39571.0
2022-03-16 11:10:00,156.93,157.25,156.84,156.92,18224.0,147.9786,148.2803,147.8937,147.9691,18224.0
2022-03-16 11:20:00,157.19,157.49,157.03,157.2,18129.0,148.2237,148.5066,148.0728,148.2332,18129.0
2022-03-16 11:30:00,157.26,157.34,156.79,156.96,21273.0,148.2897,148.3652,147.8465,148.0068,21273.0
2022-03-16 11:40:00,156.98,156.98,156.57,156.93,25971.0,148.0257,148.0257,147.6391,147.9786,25971.0
2022-03-16 11:50:00,156.94,157.45,156.85,157.41,16245.0,147.988,148.4689,147.9031,148.4312,16245.0
2022-03-16 12:00:00,157.5,157.71,157.2,157.22,19218.0,148.516,148.7141,148.2332,148.252,19218.0
2022-03-16 12:10:00,157.19,157.46,157.08,157.32,18084.0,148.2237,148.4783,148.12,148.3463,18084.0
2022-03-16 12:20:00,157.3,157.44,157.01,157.3,21602.0,148.3274,148.4595,148.054,148.3274,21602.0
2022-03-16 12:30:00,157.33,157.52,157.06,157.1,56871.0,148.3557,148.5349,148.1011,148.1389,56871.0
2022-03-16 12:40:00,157.1,157.46,156.31,156.59,46625.0,148.1389,148.4783,147.3939,147.6579,46625.0
2022-03-16 12:50:00,156.62,156.84,156.44,156.51,23184.0,147.6862,147.8937,147.5165,147.5825,23184.0
2022-03-16 13:00:00,156.55,156.82,155.7,155.76,32370.0,147.6202,147.8748,146.8187,146.8753,32370.0
2022-03-16 13:10:00,155.65,155.78,155.1,155.27,24764.0,146.7716,146.8941,146.2529,146.4132,24764.0
2022-03-16 13:20:00,155.27,155.64,155.06,155.41,23986.0,146.4132,146.7621,146.2152,146.5453,23986.0
2022-03-16 13:30:00,155.55,155.92,155.39,155.48,17367.0,146.6773,147.0262,146.5264,146.6113,17367.0
2022-03-16 13:40:00,155.45,155.73,155.39,155.68,36389.0,146.583,146.847,146.5264,146.7999,36389.0
2022-03-16 13:50:00,155.74,156.22,155.47,156.18,24885.0,146.8564,147.3091,146.6018,147.2713,24885.0
2022-03-16 14:00:00,156.09,156.14,154.04,154.08,53162.0,147.1865,147.2336,145.2534,145.2911,53162.0
2022-03-16 14:10:00,154.05,154.39,153.21,154.38,49718.0,145.2628,145.5834,144.4707,145.574,49718.0
2022-03-16 14:20:00,154.38,154.57,153.77,153.81,38001.0,145.574,145.7532,144.9988,145.0365,38001.0
2022-03-16 14:30:00,153.79,154.43,152.89,154.43,31776.0,145.0177,145.6212,144.169,145.6212,31776.0
2022-03-16 14:40:00,154.45,156.03,154.36,155.46,39707.0,145.64,147.1299,145.5551,146.5924,39707.0
2022-03-16 14:50:00,155.61,156.96,155.08,156.47,51374.0,146.7338,148.0068,146.2341,147.5448,51374.0
2022-03-16 15:00:00,156.49,157.1,156.02,156.56,38712.0,147.5637,148.1389,147.1205,147.6297,38712.0
2022-03-16 15:10:00,156.49,157.4,156.45,157.38,34807.0,147.5637,148.4217,147.5259,148.4029,34807.0
2022-03-16 15:20:00,157.38,157.82,157.21,157.61,54282.0,148.4029,148.8178,148.2426,148.6198,54282.0
2022-03-16 15:30:00,157.58,157.69,156.87,157.19,69775.0,148.5915,148.6952,147.922,148.2237,69775.0
2022-03-16 15:40:00,157.15,157.83,156.87,157.83,123204.0,148.186,148.8272,147.922,148.8272,123204.0
2022-03-16 15:50:00,157.89,158.75,157.75,158.68,367212.0,148.8838,149.6947,148.7518,149.6287,367212.0
2022-03-17 09:30:00,156.87,157.33,155.76,156.52,58554.0,147.922,148.3557,146.8753,147.5919,58554.0
2022-03-17 09:40:00,156.62,157.42,156.42,157.15,68074.0,147.6862,148.4406,147.4976,148.186,68074.0
2022-03-17 09:50:00,157.13,157.66,156.67,157.56,44166.0,148.1671,148.6669,147.7334,148.5726,44166.0
2022-03-17 10:00:00,157.58,157.62,156.88,157.24,61933.0,148.5915,148.6292,147.9314,148.2709,61933.0
2022-03-17 10:10:00,157.25,157.46,156.22,156.77,90080.0,148.2803,148.4783,147.3091,147.8277,90080.0
2022-03-17 10:20:00,156.9,157.16,156.74,156.93,47265.0,147.9503,148.1954,147.7994,147.9786,47265.0
2022-03-17 10:30:00,156.99,157.07,156.52,156.77,56449.0,148.0351,148.1106,147.5919,147.8277,56449.0
2022-03-17 10:40:00,156.8,156.96,156.37,156.8,77504.0,147.856,148.0068,147.4505,147.856,77504.0
2022-03-17 10:50:00,156.81,157.31,156.56,157.21,23351.0,147.8654,148.3369,147.6297,148.2426,23351.0
2022-03-17 11:00:00,157.21,157.72,156.77,157.71,23456.0,148.2426,148.7235,147.8277,148.7141,23456.0
2022-03-17 11:10:00,157.65,157.95,157.36,157.9,18254.0,148.6575,148.9404,148.384,148.8932,18254.0
2022-03-17 11:20:00,157.9,158.32,157.82,157.92,22628.0,148.8932,149.2893,148.8178,148.9121,22628.0
2022-03-17 11:30:00,157.9,158.32,157.86,158.31,16485.0,148.8932,149.2893,148.8555,149.2798,16485.0
2022-03-17 11:40:00,158.4,158.52,157.68,157.95,34295.0,149.3647,149.4779,148.6858,148.9404,34295.0
2022-03-17 11:50:00,157.91,158.46,157.75,158.08,15969.0,148.9027,149.4213,148.7518,149.063,15969.0
2022-03-17 12:00:00,158.17,158.49,158.05,158.43,10197.0,149.1478,149.4496,149.0347,149.393,10197.0
2022-03-17 12:10:00,158.37,158.46,157.93,158.46,13608.0,149.3364,149.4213,148.9215,149.4213,13608.0
2022-03-17 12:20:00,158.49,158.78,158.44,158.59,12524.0,149.4496,149.723,149.4024,149.5439,12524.0
2022-03-17 12:30:00,158.69,158.7,158.34,158.52,9024.0,149.6382,149.6476,149.3081,149.4779,9024.0
2022-03-17 12:40:00,158.51,158.61,158.21,158.26,10073.0,149.4684,149.5627,149.1855,149.2327,10073.0
2022-03-17 12:50:00,158.3,158.45,158.15,158.2,14758.0,149.2704,149.4118,149.129,149.1761,14758.0
2022-03-17 13:00:00,158.18,158.73,158.0,158.65,25680.0,149.1573,149.6759,148.9875,149.6004,25680.0
2022-03-17 13:10:00,158.7,158.87,158.33,158.62,26787.0,149.6476,149.8079,149.2987,149.5722,26787.0
2022-03-17 13:20:00,158.57,159.26,158.56,159.14,18260.0,149.525,150.1756,149.5156,150.0625,18260.0
2022-03-17 13:30:00,159.16,159.2,158.79,158.82,19324.0,150.0814,150.1191,149.7325,149.7607,19324.0
2022-03-17 13:40:00,158.85,159.22,158.82,159.07,21235.0,149.789,150.1379,149.7607,149.9965,21235.0
2022-03-17 13:50:00,159.06,159.33,159.02,159.02,16672.0,149.9871,150.2417,149.9493,149.9493,16672.0
2022-03-17 14:00:00,159.02,159.09,158.74,158.74,17394.0,149.9493,150.0153,149.6853,149.6853,17394.0
2022-03-17 14:10:00,158.78,158.94,158.59,158.92,22026.0,149.723,149.8739,149.5439,149.855,22026.0
2022-03-17 14:20:00,158.93,159.03,158.42,158.47,19733.0,149.8645,149.9588,149.3836,149.4307,19733.0
2022-03-17 14:30:00,158.49,158.98,158.49,158.82,29211.0,149.4496,149.9116,149.4496,149.7607,29211.0
2022-03-17 14:40:00,158.81,159.01,158.67,158.92,21810.0,149.7513,149.9399,149.6193,149.855,21810.0
2022-03-17 14:50:00,158.95,159.03,158.63,159.03,29584.0,149.8833,149.9588,149.5816,149.9588,29584.0
2022-03-17 15:00:00,158.99,159.27,158.91,158.98,76291.0,149.921,150.1851,149.8456,149.9116,76291.0
2022-03-17 15:10:00,158.94,159.37,158.68,159.36,56426.0,149.8739,150.2794,149.6287,150.2699,56426.0
2022-03-17 15:20:00,159.38,159.49,159.03,159.46,24387.0,150.2888,150.3925,149.9588,150.3642,24387.0
2022-03-17 15:30:00,159.53,159.7,159.4,159.61,64235.0,150.4302,150.5905,150.3077,150.5057,64235.0
2022-03-17 15:40:00,159.6,159.76,159.5,159.61,79927.0,150.4963,150.6471,150.402,150.5057,79927.0
2022-03-17 15:50:00,159.59,160.05,159.48,160.0,282537.0,150.4868,150.9206,150.3831,150.8734,282537.0
2022-03-18 09:30:00,158.56,158.56,157.08,157.46,647839.0,149.5156,149.5156,148.12,148.4783,647839.0
2022-03-18 09:40:00,157.43,158.37,157.29,158.11,41652.0,148.45,149.3364,148.318,149.0912,41652.0
2022-03-18 09:50:00,158.09,159.68,158.06,159.68,37149.0,149.0724,150.5717,149.0441,150.5717,37149.0
2022-03-18 10:00:00,159.73,160.37,159.51,160.32,42927.0,150.6188,151.2223,150.4114,151.1752,42927.0
2022-03-18 10:10:00,160.33,161.18,160.32,160.93,41750.0,151.1846,151.9861,151.1752,151.7504,41750.0
2022-03-18 10:20:00,160.9,161.27,160.62,160.97,33004.0,151.7221,152.071,151.4581,151.7881,33004.0
2022-03-18 10:30:00,160.95,161.4,160.54,160.71,51023.0,151.7692,152.1936,151.3826,151.5429,51023.0
2022-03-18 10:40:00,160.68,161.51,160.48,161.3,39331.0,151.5146,152.2973,151.3261,152.0993,39331.0
2022-03-18 10:50:00,161.28,161.67,160.95,161.59,59786.0,152.0804,152.4482,151.7692,152.3727,59786.0
2022-03-18 11:00:00,161.58,162.18,161.31,161.31,67109.0,152.3633,152.9291,152.1087,152.1087,67109.0
2022-03-18 11:10:00,161.26,161.56,160.99,161.5,58573.0,152.0616,152.3445,151.807,152.2879,58573.0
2022-03-18 11:20:00,161.45,161.45,160.95,161.26,20822.0,152.2407,152.2407,151.7692,152.0616,20822.0
2022-03-18 11:30:00,161.25,161.53,160.88,161.09,24666.0,152.0521,152.3162,151.7032,151.9013,24666.0
2022-03-18 11:40:00,161.11,161.11,160.5,160.51,13803.0,151.9201,151.9201,151.3449,151.3543,13803.0
2022-03-18 11:50:00,160.58,160.84,160.29,160.37,19491.0,151.4204,151.6655,151.1469,151.2223,19491.0
2022-03-18 12:00:00,160.41,160.41,159.79,160.07,58212.0,151.26,151.26,150.6754,150.9394,58212.0
2022-03-18 12:10:00,160.04,160.2,159.79,160.12,41265.0,150.9112,151.062,150.6754,150.9866,41265.0
2022-03-18 12:20:00,160.13,160.3,160.01,160.25,16529.0,150.996,151.1563,150.8829,151.1092,16529.0
2022-03-18 12:30:00,160.25,160.64,160.09,160.52,16881.0,151.1092,151.4769,150.9583,151.3638,16881.0
2022-03-18 12:40:00,160.59,160.62,160.28,160.43,45276.0,151.4298,151.4581,151.1375,151.2789,45276.0
2022-03-18 12:50:00,160.48,160.84,160.48,160.76,33211.0,151.3261,151.6655,151.3261,151.5901,33211.0
2022-03-18 13:00:00,160.73,160.93,160.5,160.56,28122.0,151.5618,151.7504,151.3449,151.4015,28122.0
2022-03-18 13:10:00,160.47,160.52,160.09,160.09,29282.0,151.3166,151.3638,150.9583,150.9583,29282.0
2022-03-18 13:20:00,160.11,160.53,160.08,160.47,32198.0,150.9772,151.3732,150.9489,151.3166,32198.0
2022-03-18 13:30:00,160.47,160.48,160.17,160.24,82798.0,151.3166,151.3261,151.0337,151.0997,82798.0
2022-03-18 13:40:00,160.29,160.41,160.09,160.37,64113.0,151.1469,151.26,150.9583,151.2223,64113.0
2022-03-18 13:50:00,160.36,160.49,160.19,160.41,53104.0,151.2129,151.3355,151.0526,151.26,53104.0
2022-03-18 14:00:00,160.48,160.89,160.46,160.63,47203.0,151.3261,151.7127,151.3072,151.4675,47203.0
2022-03-18 14:10:00,160.63,161.05,160.49,160.95,17539.0,151.4675,151.8635,151.3355,151.7692,17539.0
2022-03-18 14:20:00,160.99,161.14,160.83,160.96,19506.0,151.807,151.9484,151.6561,151.7787,19506.0
2022-03-18 14:30:00,160.97,161.14,160.81,160.93,26750.0,151.7881,151.9484,151.6372,151.7504,26750.0
2022-03-18 14:40:00,160.95,161.01,160.58,160.61,67409.0,151.7692,151.8258,151.4204,151.4486,67409.0
2022-03-18 14:50:00,160.63,160.8,160.44,160.57,35281.0,151.4675,151.6278,151.2883,151.4109,35281.0
2022-03-18 15:00:00,160.61,161.09,160.45,161.06,109584.0,151.4486,151.9013,151.2978,151.873,109584.0
2022-03-18 15:10:00,161.06,161.23,161.0,161.2,63062.0,151.873,152.0333,151.8164,152.005,63062.0
2022-03-18 15:20:00,161.21,161.86,161.17,161.82,50015.0,152.0144,152.6273,151.9767,152.5896,50015.0
2022-03-18 15:30:00,161.82,162.29,161.35,161.41,71517.0,152.5896,153.0328,152.1464,152.203,71517.0
2022-03-18 15:40:00,161.42,162.14,161.4,162.0,196777.0,152.2124,152.8914,152.1936,152.7594,196777.0
2022-03-18 15:50:00,162.0,163.94,161.99,163.43,1054081.0,152.7594,154.5887,152.7499,154.1078,1054081.0
2022-03-21 09:30:00,162.18,164.2,161.73,164.0,102701.0,152.9291,154.8339,152.5048,154.6453,102701.0
2022-03-21 09:40:00,164.09,164.39,163.08,163.13,24165.0,154.7301,155.013,153.7777,153.8249,24165.0
2022-03-21 09:50:00,163.15,163.46,162.11,162.5,26483.0,153.8438,154.1361,152.8631,153.2308,26483.0
2022-03-21 10:00:00,162.4,163.04,162.15,162.35,27445.0,153.1365,153.74,152.9008,153.0894,27445.0
2022-03-21 10:10:00,162.46,162.5,161.72,162.09,17174.0,153.1931,153.2308,152.4953,152.8442,17174.0
2022-03-21 10:20:00,162.07,162.07,161.56,161.8,28232.0,152.8254,152.8254,152.3445,152.5708,28232.0
2022-03-21 10:30:00,161.8,162.33,161.47,162.31,27850.0,152.5708,153.0705,152.2596,153.0517,27850.0
2022-03-21 10:40:00,162.27,162.67,162.07,162.35,20575.0,153.014,153.3911,152.8254,153.0894,20575.0
2022-03-21 10:50:00,162.31,163.26,162.31,163.07,18449.0,153.0517,153.9475,153.0517,153.7683,18449.0
2022-03-21 11:00:00,163.06,163.53,162.97,163.13,25198.0,153.7589,154.2021,153.674,153.8249,25198.0
2022-03-21 11:10:00,163.09,163.59,162.88,163.49,52012.0,153.7872,154.2587,153.5892,154.1644,52012.0
2022-03-21 11:20:00,163.48,164.4,163.41,164.37,31780.0,154.1549,155.0225,154.0889,154.9942,31780.0
2022-03-21 11:30:00,164.37,164.48,163.96,164.32,43068.0,154.9942,155.0979,154.6076,154.947,43068.0
2022-03-21 11:40:00,164.34,164.64,163.92,163.93,16487.0,154.9659,155.2488,154.5698,154.5793,16487.0
2022-03-21 11:50:00,164.02,164.72,164.02,164.56,15069.0,154.6641,155.3242,154.6641,155.1733,15069.0
2022-03-21 12:00:00,164.56,164.62,163.91,164.35,14266.0,155.1733,155.2299,154.5604,154.9753,14266.0
2022-03-21 12:10:00,164.35,164.48,164.13,164.48,15088.0,154.9753,155.0979,154.7679,155.0979,15088.0
2022-03-21 12:20:00,164.46,164.74,164.39,164.51,12419.0,155.079,155.3431,155.013,155.1262,12419.0
2022-03-21 12:30:00,164.46,164.48,163.05,163.53,23767.0,155.079,155.0979,153.7495,154.2021,23767.0
2022-03-21 12:40:00,163.47,164.12,163.44,164.0,47765.0,154.1455,154.7584,154.1172,154.6453,47765.0
2022-03-21 12:50:00,164.0,164.01,162.95,163.01,16698.0,154.6453,154.6547,153.6552,153.7117,16698.0
2022-03-21 13:00:00,163.02,163.12,162.66,163.0,31203.0,153.7212,153.8155,153.3817,153.7023,31203.0
2022-03-21 13:10:00,163.01,163.02,162.05,162.05,22706.0,153.7117,153.7212,152.8065,152.8065,22706.0
2022-03-21 13:20:00,162.04,162.39,161.84,162.18,16503.0,152.7971,153.1271,152.6085,152.9291,16503.0
2022-03-21 13:30:00,162.16,162.68,162.14,162.61,23313.0,152.9102,153.4006,152.8914,153.3346,23313.0
2022-03-21 13:40:00,162.59,162.66,162.07,162.58,15322.0,153.3157,153.3817,152.8254,153.3063,15322.0
2022-03-21 13:50:00,162.63,162.69,162.22,162.66,18351.0,153.3534,153.41,152.9668,153.3817,18351.0
2022-03-21 14:00:00,162.63,162.83,162.24,162.62,15960.0,153.3534,153.542,152.9857,153.344,15960.0
2022-03-21 14:10:00,162.52,162.52,162.17,162.31,13823.0,153.2497,153.2497,152.9197,153.0517,13823.0
2022-03-21 14:20:00,162.54,163.47,162.52,163.41,17160.0,153.2686,154.1455,153.2497,154.0889,17160.0
2022-03-21 14:30:00,163.32,163.37,162.92,163.17,24106.0,154.0041,154.0512,153.6269,153.8626,24106.0
2022-03-21 14:40:00,163.11,163.45,162.91,163.11,19136.0,153.806,154.1266,153.6174,153.806,19136.0
2022-03-21 14:50:00,163.07,163.27,162.53,162.54,19359.0,153.7683,153.9569,153.2591,153.2686,19359.0
2022-03-21 15:00:00,162.59,162.68,162.36,162.63,25215.0,153.3157,153.4006,153.0988,153.3534,25215.0
2022-03-21 15:10:00,162.65,163.17,162.58,162.83,28252.0,153.3723,153.8626,153.3063,153.542,28252.0
2022-03-21 15:20:00,162.8,163.2,162.75,163.16,28229.0,153.5137,153.8909,153.4666,153.8532,28229.0
2022-03-21 15:30:00,163.19,163.45,163.01,163.08,41258.0,153.8815,154.1266,153.7117,153.7777,41258.0
2022-03-21 15:40:00,163.09,163.29,162.66,162.67,48801.0,153.7872,153.9758,153.3817,153.3911,48801.0
2022-03-21 15:50:00,162.7,164.29,162.7,164.22,243034.0,153.4194,154.9187,153.4194,154.8527,243034.0
2022-03-22 09:30:00,163.79,164.8,163.77,164.53,40220.0,154.4473,155.3996,154.4284,155.145,40220.0
2022-03-22 09:40:00,164.53,165.11,164.09,164.49,38297.0,155.145,155.692,154.7301,155.1073,38297.0
2022-03-22 09:50:00,164.59,164.99,164.03,164.73,11252.0,155.2016,155.5788,154.6736,155.3336,11252.0
2022-03-22 10:00:00,164.82,165.83,164.78,165.16,84563.0,155.4185,156.3709,155.3808,155.7391,84563.0
2022-03-22 10:10:00,165.19,165.49,164.92,165.49,18766.0,155.7674,156.0503,155.5128,156.0503,18766.0
2022-03-22 10:20:00,165.52,165.79,165.29,165.72,19820.0,156.0786,156.3332,155.8617,156.2672,19820.0
2022-03-22 10:30:00,165.77,166.16,165.68,166.12,16568.0,156.3143,156.6821,156.2294,156.6443,16568.0
2022-03-22 10:40:00,166.19,166.49,166.04,166.37,29328.0,156.7104,156.9932,156.5689,156.8801,29328.0
2022-03-22 10:50:00,166.39,166.39,165.85,165.94,20113.0,156.8989,156.8989,156.3897,156.4746,20113.0
2022-03-22 11:00:00,165.96,166.0,165.4,165.79,19560.0,156.4935,156.5312,155.9654,156.3332,19560.0
2022-03-22 11:10:00,165.76,165.94,165.57,165.85,16399.0,156.3049,156.4746,156.1257,156.3897,16399.0
2022-03-22 11:20:00,165.86,166.05,165.8,165.92,13983.0,156.3992,156.5783,156.3426,156.4558,13983.0
2022-03-22 11:30:00,165.93,166.01,165.72,165.75,15595.0,156.4652,156.5406,156.2672,156.2955,15595.0
2022-03-22 11:40:00,165.75,165.76,165.21,165.76,22586.0,156.2955,156.3049,155.7863,156.3049,22586.0
2022-03-22 11:50:00,165.79,165.92,165.6,165.6,25031.0,156.3332,156.4558,156.154,156.154,25031.0
2022-03-22 12:00:00,165.63,165.85,165.39,165.73,12175.0,156.1823,156.3897,155.956,156.2766,12175.0
2022-03-22 12:10:00,165.77,165.8,165.37,165.55,13392.0,156.3143,156.3426,155.9371,156.1069,13392.0
2022-03-22 12:20:00,165.57,165.57,165.09,165.39,8796.0,156.1257,156.1257,155.6731,155.956,8796.0
2022-03-22 12:30:00,165.3,165.48,165.02,165.21,19269.0,155.8711,156.0409,155.6071,155.7863,19269.0
2022-03-22 12:40:00,165.25,165.47,165.15,165.44,27715.0,155.824,156.0314,155.7297,156.0031,27715.0
2022-03-22 12:50:00,165.49,165.57,165.23,165.23,27960.0,156.0503,156.1257,155.8051,155.8051,27960.0
2022-03-22 13:00:00,165.15,165.42,164.93,164.93,28931.0,155.7297,155.9843,155.5222,155.5222,28931.0
2022-03-22 13:10:00,164.95,165.03,164.71,164.8,16722.0,155.5411,155.6165,155.3148,155.3996,16722.0
2022-03-22 13:20:00,164.75,164.75,164.31,164.47,21708.0,155.3525,155.3525,154.9376,155.0885,21708.0
2022-03-22 13:30:00,164.49,164.65,164.37,164.45,23186.0,155.1073,155.2582,154.9942,155.0696,23186.0
2022-03-22 13:40:00,164.43,164.44,164.06,164.13,38113.0,155.0507,155.0602,154.7018,154.7679,38113.0
2022-03-22 13:50:00,164.15,164.36,164.09,164.29,30903.0,154.7867,154.9847,154.7301,154.9187,30903.0
2022-03-22 14:00:00,164.27,164.31,163.88,163.96,22158.0,154.8999,154.9376,154.5321,154.6076,22158.0
2022-03-22 14:10:00,163.99,164.65,163.94,164.61,68406.0,154.6358,155.2582,154.5887,155.2205,68406.0
2022-03-22 14:20:00,164.61,164.61,163.76,163.93,25964.0,155.2205,155.2205,154.419,154.5793,25964.0
2022-03-22 14:30:00,163.92,164.06,163.42,164.02,15102.0,154.5698,154.7018,154.0984,154.6641,15102.0
2022-03-22 14:40:00,163.99,164.07,163.84,163.98,16410.0,154.6358,154.7113,154.4944,154.6264,16410.0
2022-03-22 14:50:00,164.0,164.53,163.92,164.41,26520.0,154.6453,155.145,154.5698,155.0319,26520.0
2022-03-22 15:00:00,164.36,164.82,164.36,164.78,17670.0,154.9847,155.4185,154.9847,155.3808,17670.0
2022-03-22 15:10:00,164.77,164.95,164.58,164.79,21872.0,155.3714,155.5411,155.1922,155.3902,21872.0
2022-03-22 15:20:00,164.77,164.83,164.47,164.47,21661.0,155.3714,155.4279,155.0885,155.0885,21661.0
2022-03-22 15:30:00,164.44,164.78,164.41,164.72,21272.0,155.0602,155.3808,155.0319,155.3242,21272.0
2022-03-22 15:40:00,164.7,165.06,164.6,164.97,42391.0,155.3053,155.6448,155.211,155.5599,42391.0
2022-03-22 15:50:00,165.06,165.13,164.52,164.82,159719.0,155.6448,155.7108,155.1356,155.4185,159719.0
2022-03-23 09:30:00,163.38,164.31,162.19,162.19,54399.0,154.0606,154.9376,152.9385,152.9385,54399.0
2022-03-23 09:40:00,162.2,162.27,161.19,161.26,30576.0,152.9479,153.014,151.9956,152.0616,30576.0
2022-03-23 09:50:00,161.26,161.99,161.12,161.54,12952.0,152.0616,152.7499,151.9296,152.3256,12952.0
2022-03-23 10:00:00,161.47,162.01,161.19,161.69,14834.0,152.2596,152.7688,151.9956,152.467,14834.0
2022-03-23 10:10:00,161.62,162.2,161.42,162.03,30165.0,152.401,152.9479,152.2124,152.7876,30165.0
2022-03-23 10:20:00,162.02,162.11,161.5,162.02,19647.0,152.7782,152.8631,152.2879,152.7782,19647.0
2022-03-23 10:30:00,162.03,162.51,161.93,162.21,42499.0,152.7876,153.2403,152.6933,152.9574,42499.0
2022-03-23 10:40:00,162.22,162.23,161.55,161.95,18519.0,152.9668,152.9762,152.335,152.7122,18519.0
2022-03-23 10:50:00,162.01,162.21,161.84,162.04,26377.0,152.7688,152.9574,152.6085,152.7971,26377.0
2022-03-23 11:00:00,162.06,162.51,161.9,161.91,31980.0,152.8159,153.2403,152.6651,152.6745,31980.0
2022-03-23 11:10:00,161.92,162.81,161.92,162.77,17763.0,152.6839,153.5232,152.6839,153.4854,17763.0
2022-03-23 11:20:00,162.81,163.23,162.77,162.8,28934.0,153.5232,153.9192,153.4854,153.5137,28934.0
2022-03-23 11:30:00,162.9,163.04,162.6,162.96,62661.0,153.608,153.74,153.3251,153.6646,62661.0
2022-03-23 11:40:00,162.97,163.12,162.77,162.85,41082.0,153.674,153.8155,153.4854,153.5609,41082.0
2022-03-23 11:50:00,162.85,163.55,162.84,163.5,24979.0,153.5609,154.2209,153.5514,154.1738,24979.0
2022-03-23 12:00:00,163.48,163.85,163.0,163.01,43092.0,154.1549,154.5038,153.7023,153.7117,43092.0
2022-03-23 12:10:00,163.04,163.07,162.33,163.01,44402.0,153.74,153.7683,153.0705,153.7117,44402.0
2022-03-23 12:20:00,162.97,163.09,162.53,162.62,10965.0,153.674,153.7872,153.2591,153.344,10965.0
2022-03-23 12:30:00,162.66,162.82,162.12,162.26,23426.0,153.3817,153.5326,152.8725,153.0045,23426.0
2022-03-23 12:40:00,162.24,162.25,161.29,161.61,47120.0,152.9857,152.9951,152.0899,152.3916,47120.0
2022-03-23 12:50:00,161.58,161.67,161.45,161.58,22301.0,152.3633,152.4482,152.2407,152.3633,22301.0
2022-03-23 13:00:00,161.56,161.67,161.32,161.47,14985.0,152.3445,152.4482,152.1181,152.2596,14985.0
2022-03-23 13:10:00,161.49,161.49,160.86,160.86,10996.0,152.2784,152.2784,151.6844,151.6844,10996.0
2022-03-23 13:20:00,160.95,160.95,159.76,159.76,17903.0,151.7692,151.7692,150.6471,150.6471,17903.0
2022-03-23 13:30:00,159.74,160.0,159.55,159.6,26529.0,150.6283,150.8734,150.4491,150.4963,26529.0
2022-03-23 13:40:00,159.6,159.65,159.16,159.17,23832.0,150.4963,150.5434,150.0814,150.0908,23832.0
2022-03-23 13:50:00,159.17,159.69,159.13,159.65,37121.0,150.0908,150.5811,150.0531,150.5434,37121.0
2022-03-23 14:00:00,159.64,159.68,158.8,158.91,25816.0,150.534,150.5717,149.7419,149.8456,25816.0
2022-03-23 14:10:00,158.9,159.5,158.79,159.44,37415.0,149.8362,150.402,149.7325,150.3454,37415.0
2022-03-23 14:20:00,159.47,159.58,159.22,159.58,30991.0,150.3737,150.4774,150.1379,150.4774,30991.0
2022-03-23 14:30:00,159.59,159.8,159.44,159.8,15905.0,150.4868,150.6848,150.3454,150.6848,15905.0
2022-03-23 14:40:00,159.89,160.25,159.72,160.21,11580.0,150.7697,151.1092,150.6094,151.0715,11580.0
2022-03-23 14:50:00,160.22,160.24,159.46,159.51,29674.0,151.0809,151.0997,150.3642,150.4114,29674.0
2022-03-23 15:00:00,159.46,159.83,159.31,159.32,28174.0,150.3642,150.7131,150.2228,150.2322,28174.0
2022-03-23 15:10:00,159.31,159.43,159.03,159.03,33493.0,150.2228,150.3359,149.9588,149.9588,33493.0
2022-03-23 15:20:00,159.06,159.51,159.0,159.38,38957.0,149.9871,150.4114,149.9305,150.2888,38957.0
2022-03-23 15:30:00,159.36,159.86,159.31,159.7,50736.0,150.2699,150.7414,150.2228,150.5905,50736.0
2022-03-23 15:40:00,159.7,160.27,159.5,159.64,93262.0,150.5905,151.128,150.402,150.534,93262.0
2022-03-23 15:50:00,159.62,159.67,159.05,159.07,249361.0,150.5151,150.5623,149.9776,149.9965,249361.0
2022-03-24 09:30:00,160.82,160.95,159.86,159.95,43588.0,151.6467,151.7692,150.7414,150.8263,43588.0
2022-03-24 09:40:00,160.03,161.3,159.94,160.38,29074.0,150.9017,152.0993,150.8169,151.2318,29074.0
2022-03-24 09:50:00,160.39,161.33,160.23,160.82,13825.0,151.2412,152.1276,151.0903,151.6467,13825.0
2022-03-24 10:00:00,160.79,161.51,160.79,161.2,18286.0,151.6184,152.2973,151.6184,152.005,18286.0
2022-03-24 10:10:00,161.21,161.21,160.28,160.61,18742.0,152.0144,152.0144,151.1375,151.4486,18742.0
2022-03-24 10:20:00,160.67,160.92,160.44,160.74,25520.0,151.5052,151.741,151.2883,151.5712,25520.0
2022-03-24 10:30:00,160.73,161.1,160.45,160.98,52235.0,151.5618,151.9107,151.2978,151.7975,52235.0
2022-03-24 10:40:00,161.13,161.58,160.95,161.29,78170.0,151.939,152.3633,151.7692,152.0899,78170.0
2022-03-24 10:50:00,161.27,161.49,160.84,160.99,57220.0,152.071,152.2784,151.6655,151.807,57220.0
2022-03-24 11:00:00,161.02,162.11,160.92,161.95,41880.0,151.8353,152.8631,151.741,152.7122,41880.0
2022-03-24 11:10:00,161.89,162.67,161.76,162.6,23541.0,152.6556,153.3911,152.533,153.3251,23541.0
2022-03-24 11:20:00,162.67,163.33,162.53,163.33,20760.0,153.3911,154.0135,153.2591,154.0135,20760.0
2022-03-24 11:30:00,163.38,163.74,163.32,163.61,24845.0,154.0606,154.4001,154.0041,154.2775,24845.0
2022-03-24 11:40:00,163.66,164.06,163.5,163.55,17513.0,154.3247,154.7018,154.1738,154.2209,17513.0
2022-03-24 11:50:00,163.54,163.74,163.15,163.53,12597.0,154.2115,154.4001,153.8438,154.2021,12597.0
2022-03-24 12:00:00,163.51,163.6,162.96,163.2,25411.0,154.1832,154.2681,153.6646,153.8909,25411.0
2022-03-24 12:10:00,163.24,163.75,163.22,163.72,11688.0,153.9286,154.4095,153.9098,154.3812,11688.0
2022-03-24 12:20:00,163.8,163.98,163.57,163.85,21021.0,154.4567,154.6264,154.2398,154.5038,21021.0
2022-03-24 12:30:00,163.79,163.91,163.4,163.81,12240.0,154.4473,154.5604,154.0795,154.4661,12240.0
2022-03-24 12:40:00,163.8,163.8,163.26,163.26,11398.0,154.4567,154.4567,153.9475,153.9475,11398.0
2022-03-24 12:50:00,163.31,163.68,163.23,163.62,12778.0,153.9946,154.3435,153.9192,154.2869,12778.0
2022-03-24 13:00:00,163.58,163.76,163.31,163.43,14171.0,154.2492,154.419,153.9946,154.1078,14171.0
2022-03-24 13:10:00,163.5,163.74,163.47,163.61,17785.0,154.1738,154.4001,154.1455,154.2775,17785.0
2022-03-24 13:20:00,163.58,163.73,163.35,163.63,35877.0,154.2492,154.3907,154.0323,154.2964,35877.0
2022-03-24 13:30:00,163.64,163.78,163.29,163.44,23881.0,154.3058,154.4378,153.9758,154.1172,23881.0
2022-03-24 13:40:00,163.5,163.76,163.47,163.62,25569.0,154.1738,154.419,154.1455,154.2869,25569.0
2022-03-24 13:50:00,163.56,163.72,163.46,163.51,17033.0,154.2304,154.3812,154.1361,154.1832,17033.0
2022-03-24 14:00:00,163.53,163.85,163.49,163.52,26262.0,154.2021,154.5038,154.1644,154.1927,26262.0
2022-03-24 14:10:00,163.54,163.59,163.26,163.55,30464.0,154.2115,154.2587,153.9475,154.2209,30464.0
2022-03-24 14:20:00,163.58,163.75,163.25,163.75,22058.0,154.2492,154.4095,153.9381,154.4095,22058.0
2022-03-24 14:30:00,163.72,163.81,163.43,163.81,20986.0,154.3812,154.4661,154.1078,154.4661,20986.0
2022-03-24 14:40:00,163.85,163.85,163.4,163.56,13751.0,154.5038,154.5038,154.0795,154.2304,13751.0
2022-03-24 14:50:00,163.58,163.8,163.46,163.5,28253.0,154.2492,154.4567,154.1361,154.1738,28253.0
2022-03-24 15:00:00,163.51,163.97,163.1,163.88,53277.0,154.1832,154.617,153.7966,154.5321,53277.0
2022-03-24 15:10:00,163.86,164.28,163.86,164.26,32686.0,154.5133,154.9093,154.5133,154.8904,32686.0
2022-03-24 15:20:00,164.28,164.59,164.27,164.52,37434.0,154.9093,155.2016,154.8999,155.1356,37434.0
2022-03-24 15:30:00,164.54,164.69,164.42,164.51,61065.0,155.1545,155.2959,155.0413,155.1262,61065.0
2022-03-24 15:40:00,164.5,164.6,164.28,164.49,79741.0,155.1168,155.211,154.9093,155.1073,79741.0
2022-03-24 15:50:00,164.51,165.06,164.42,165.04,285477.0,155.1262,155.6448,155.0413,155.6259,285477.0
2022-03-25 09:30:00,165.07,165.21,164.04,164.07,26328.0,155.6542,155.7863,154.683,154.7113,26328.0
2022-03-25 09:40:00,164.01,165.05,163.86,164.68,12885.0,154.6547,155.6354,154.5133,155.2865,12885.0
2022-03-25 09:50:00,164.63,164.89,164.12,164.45,13389.0,155.2393,155.4845,154.7584,155.0696,13389.0
2022-03-25 10:00:00,164.52,165.53,164.26,165.35,21034.0,155.1356,156.088,154.8904,155.9183,21034.0
2022-03-25 10:10:00,165.31,165.51,164.7,165.02,13158.0,155.8805,156.0691,155.3053,155.6071,13158.0
2022-03-25 10:20:00,164.97,165.62,164.96,164.97,12385.0,155.5599,156.1729,155.5505,155.5599,12385.0
2022-03-25 10:30:00,164.99,165.92,164.99,165.67,19571.0,155.5788,156.4558,155.5788,156.22,19571.0
2022-03-25 10:40:00,165.4,165.71,165.24,165.5,12368.0,155.9654,156.2577,155.8145,156.0597,12368.0
2022-03-25 10:50:00,165.49,165.54,165.03,165.3,12275.0,156.0503,156.0974,155.6165,155.8711,12275.0
2022-03-25 11:00:00,165.34,165.38,164.02,164.03,12491.0,155.9088,155.9466,154.6641,154.6736,12491.0
2022-03-25 11:10:00,163.84,164.35,163.63,163.7,16599.0,154.4944,154.9753,154.2964,154.3624,16599.0
2022-03-25 11:20:00,163.63,163.75,162.85,163.07,17799.0,154.2964,154.4095,153.5609,153.7683,17799.0
2022-03-25 11:30:00,163.03,163.62,162.96,163.42,17223.0,153.7306,154.2869,153.6646,154.0984,17223.0
2022-03-25 11:40:00,163.41,163.82,163.35,163.44,15145.0,154.0889,154.4755,154.0323,154.1172,15145.0
2022-03-25 11:50:00,163.44,163.83,163.41,163.66,12455.0,154.1172,154.485,154.0889,154.3247,12455.0
2022-03-25 12:00:00,163.66,163.91,163.33,163.82,10898.0,154.3247,154.5604,154.0135,154.4755,10898.0
2022-03-25 12:10:00,163.84,164.62,163.81,164.56,20862.0,154.4944,155.2299,154.4661,155.1733,20862.0
2022-03-25 12:20:00,164.52,164.52,164.03,164.19,10049.0,155.1356,155.1356,154.6736,154.8244,10049.0
2022-03-25 12:30:00,164.22,164.33,163.99,164.04,8655.0,154.8527,154.9564,154.6358,154.683,8655.0
2022-03-25 12:40:00,164.09,164.55,164.05,164.47,10402.0,154.7301,155.1639,154.6924,155.0885,10402.0
2022-03-25 12:50:00,164.51,164.64,163.96,164.41,7581.0,155.1262,155.2488,154.6076,155.0319,7581.0
2022-03-25 13:00:00,164.43,164.57,164.15,164.46,6524.0,155.0507,155.1828,154.7867,155.079,6524.0
2022-03-25 13:10:00,164.34,164.83,164.16,164.83,6751.0,154.9659,155.4279,154.7961,155.4279,6751.0
2022-03-25 13:20:00,164.83,164.88,164.32,164.51,13571.0,155.4279,155.4751,154.947,155.1262,13571.0
2022-03-25 13:30:00,164.63,164.79,164.49,164.63,8083.0,155.2393,155.3902,155.1073,155.2393,8083.0
2022-03-25 13:40:00,164.59,164.85,164.54,164.82,7141.0,155.2016,155.4468,155.1545,155.4185,7141.0
2022-03-25 13:50:00,164.95,165.33,164.85,165.32,15411.0,155.5411,155.8994,155.4468,155.89,15411.0
2022-03-25 14:00:00,165.34,165.78,165.32,165.68,19569.0,155.9088,156.3237,155.89,156.2294,19569.0
2022-03-25 14:10:00,165.75,165.75,165.45,165.52,7454.0,156.2955,156.2955,156.0126,156.0786,7454.0
2022-03-25 14:20:00,165.54,165.68,165.37,165.48,10764.0,156.0974,156.2294,155.9371,156.0409,10764.0
2022-03-25 14:30:00,165.59,165.74,165.45,165.63,12631.0,156.1446,156.286,156.0126,156.1823,12631.0
2022-03-25 14:40:00,165.62,165.7,165.38,165.56,9235.0,156.1729,156.2483,155.9466,156.1163,9235.0
2022-03-25 14:50:00,165.58,165.66,165.34,165.38,16524.0,156.1351,156.2106,155.9088,155.9466,16524.0
2022-03-25 15:00:00,165.35,165.35,164.71,164.93,18122.0,155.9183,155.9183,155.3148,155.5222,18122.0
2022-03-25 15:10:00,164.88,165.17,164.69,164.8,9530.0,155.4751,155.7485,155.2959,155.3996,9530.0
2022-03-25 15:20:00,164.81,164.83,164.36,164.42,16915.0,155.4091,155.4279,154.9847,155.0413,16915.0
2022-03-25 15:30:00,164.37,164.71,164.16,164.39,20432.0,154.9942,155.3148,154.7961,155.013,20432.0
2022-03-25 15:40:00,164.45,165.15,164.43,165.13,33722.0,155.0696,155.7297,155.0507,155.7108,33722.0
2022-03-25 15:50:00,165.14,165.74,165.14,165.68,219484.0,155.7202,156.286,155.7202,156.2294,219484.0
2022-03-28 09:30:00,164.18,165.21,163.35,164.2,112429.0,154.815,155.7863,154.0323,154.8339,112429.0
2022-03-28 09:40:00,164.31,164.79,164.03,164.26,21429.0,154.9376,155.3902,154.6736,154.8904,21429.0
2022-03-28 09:50:00,164.36,165.35,164.3,164.93,14996.0,154.9847,155.9183,154.9282,155.5222,14996.0
2022-03-28 10:00:00,165.01,165.06,164.02,164.54,21778.0,155.5977,155.6448,154.6641,155.1545,21778.0
2022-03-28 10:10:00,164.6,164.87,164.31,164.77,22457.0,155.211,155.4656,154.9376,155.3714,22457.0
2022-03-28 10:20:00,164.8,165.13,164.38,165.13,26273.0,155.3996,155.7108,155.0036,155.7108,26273.0
2022-03-28 10:30:00,165.17,165.37,164.81,165.07,19246.0,155.7485,155.9371,155.4091,155.6542,19246.0
2022-03-28 10:40:00,165.03,165.75,164.86,165.68,14990.0,155.6165,156.2955,155.4562,156.2294,14990.0
2022-03-28 10:50:00,165.63,165.79,165.4,165.66,16919.0,156.1823,156.3332,155.9654,156.2106,16919.0
2022-03-28 11:00:00,165.76,166.11,164.82,165.11,28678.0,156.3049,156.6349,155.4185,155.692,28678.0
2022-03-28 11:10:00,165.15,165.51,165.13,165.51,15175.0,155.7297,156.0691,155.7108,156.0691,15175.0
2022-03-28 11:20:00,165.44,165.57,164.89,165.08,12453.0,156.0031,156.1257,155.4845,155.6637,12453.0
2022-03-28 11:30:00,165.17,165.23,164.19,164.52,18894.0,155.7485,155.8051,154.8244,155.1356,18894.0
2022-03-28 11:40:00,164.64,164.66,164.18,164.18,20725.0,155.2488,155.2676,154.815,154.815,20725.0
2022-03-28 11:50:00,164.04,164.48,164.04,164.42,23796.0,154.683,155.0979,154.683,155.0413,23796.0
2022-03-28 12:00:00,164.35,164.77,164.25,164.37,25643.0,154.9753,155.3714,154.881,154.9942,25643.0
2022-03-28 12:10:00,164.41,164.43,164.04,164.25,15128.0,155.0319,155.0507,154.683,154.881,15128.0
2022-03-28 12:20:00,164.29,164.58,163.7,163.73,12155.0,154.9187,155.1922,154.3624,154.3907,12155.0
2022-03-28 12:30:00,163.74,164.26,163.7,164.26,20834.0,154.4001,154.8904,154.3624,154.8904,20834.0
2022-03-28 12:40:00,164.23,164.39,164.06,164.26,13023.0,154.8622,155.013,154.7018,154.8904,13023.0
2022-03-28 12:50:00,164.29,164.64,164.29,164.52,6570.0,154.9187,155.2488,154.9187,155.1356,6570.0
2022-03-28 13:00:00,164.48,164.65,164.4,164.44,10248.0,155.0979,155.2582,155.0225,155.0602,10248.0
2022-03-28 13:10:00,164.39,164.7,164.39,164.6,11290.0,155.013,155.3053,155.013,155.211,11290.0
2022-03-28 13:20:00,164.62,164.97,164.6,164.84,16856.0,155.2299,155.5599,155.211,155.4374,16856.0
2022-03-28 13:30:00,164.9,165.08,164.85,164.89,9098.0,155.4939,155.6637,155.4468,155.4845,9098.0
2022-03-28 13:40:00,164.9,164.97,164.73,164.83,20993.0,155.4939,155.5599,155.3336,155.4279,20993.0
2022-03-28 13:50:00,164.82,164.89,164.63,164.86,9321.0,155.4185,155.4845,155.2393,155.4562,9321.0
2022-03-28 14:00:00,164.84,165.04,164.78,164.94,10864.0,155.4374,155.6259,155.3808,155.5317,10864.0
2022-03-28 14:10:00,164.96,165.05,164.68,164.73,13112.0,155.5505,155.6354,155.2865,155.3336,13112.0
2022-03-28 14:20:00,164.74,165.04,164.67,164.98,10192.0,155.3431,155.6259,155.2771,155.5694,10192.0
2022-03-28 14:30:00,165.02,165.14,164.95,165.11,15364.0,155.6071,155.7202,155.5411,155.692,15364.0
2022-03-28 14:40:00,165.07,165.5,165.01,165.36,14873.0,155.6542,156.0597,155.5977,155.9277,14873.0
2022-03-28 14:50:00,165.4,165.94,165.4,165.94,14842.0,155.9654,156.4746,155.9654,156.4746,14842.0
2022-03-28 15:00:00,165.96,166.02,165.67,165.93,18379.0,156.4935,156.55,156.22,156.4652,18379.0
2022-03-28 15:10:00,165.87,166.24,165.84,166.11,21183.0,156.4086,156.7575,156.3803,156.6349,21183.0
2022-03-28 15:20:00,166.14,166.55,166.1,166.51,19420.0,156.6632,157.0498,156.6255,157.0121,19420.0
2022-03-28 15:30:00,166.56,166.95,166.53,166.65,33686.0,157.0592,157.427,157.031,157.1441,33686.0
2022-03-28 15:40:00,166.65,167.07,166.64,167.04,46808.0,157.1441,157.5402,157.1347,157.5119,46808.0
2022-03-28 15:50:00,167.01,167.45,166.6,167.4,251296.0,157.4836,157.8985,157.097,157.8513,251296.0
2022-03-29 09:30:00,168.79,171.56,168.79,170.82,93654.0,159.162,161.774,159.162,161.0763,93654.0
2022-03-29 09:40:00,170.83,171.02,169.77,169.77,31061.0,161.0857,161.2648,160.0861,160.0861,31061.0
2022-03-29 09:50:00,169.59,170.09,169.45,169.65,17585.0,159.9164,160.3879,159.7844,159.973,17585.0
2022-03-29 10:00:00,169.7,169.97,168.86,168.96,61124.0,160.0201,160.2747,159.2281,159.3223,61124.0
2022-03-29 10:10:00,169.15,169.33,168.24,168.29,61260.0,159.5015,159.6712,158.6434,158.6906,61260.0
2022-03-29 10:20:00,168.29,168.61,168.01,168.35,36243.0,158.6906,158.9923,158.4265,158.7471,36243.0
2022-03-29 10:30:00,168.36,168.47,167.92,168.17,37891.0,158.7566,158.8603,158.3417,158.5774,37891.0
2022-03-29 10:40:00,168.2,168.82,167.96,168.55,20899.0,158.6057,159.1903,158.3794,158.9357,20899.0
2022-03-29 10:50:00,168.79,168.98,168.52,168.71,22172.0,159.162,159.3412,158.9074,159.0866,22172.0
2022-03-29 11:00:00,168.71,168.82,168.4,168.6,20864.0,159.0866,159.1903,158.7943,158.9829,20864.0
2022-03-29 11:10:00,168.63,168.7,168.25,168.42,21861.0,159.0112,159.0772,158.6528,158.8132,21861.0
2022-03-29 11:20:00,168.39,168.57,167.99,168.3,21678.0,158.7849,158.9546,158.4077,158.7,21678.0
2022-03-29 11:30:00,168.29,168.4,168.14,168.34,24059.0,158.6906,158.7943,158.5491,158.7377,24059.0
2022-03-29 11:40:00,168.4,169.03,168.33,169.01,72029.0,158.7943,159.3884,158.7283,159.3695,72029.0
2022-03-29 11:50:00,169.04,169.22,168.71,168.72,17261.0,159.3978,159.5675,159.0866,159.096,17261.0
2022-03-29 12:00:00,168.72,168.73,168.23,168.47,23682.0,159.096,159.1055,158.634,158.8603,23682.0
2022-03-29 12:10:00,168.49,168.7,168.39,168.64,11603.0,158.8792,159.0772,158.7849,159.0206,11603.0
2022-03-29 12:20:00,168.66,168.66,168.28,168.41,18869.0,159.0395,159.0395,158.6811,158.8037,18869.0
2022-03-29 12:30:00,168.45,168.45,167.85,167.95,18969.0,158.8414,158.8414,158.2757,158.37,18969.0
2022-03-29 12:40:00,167.99,168.3,167.88,168.24,16723.0,158.4077,158.7,158.304,158.6434,16723.0
2022-03-29 12:50:00,168.27,168.29,167.8,167.94,12544.0,158.6717,158.6906,158.2285,158.3605,12544.0
2022-03-29 13:00:00,167.99,168.0,167.73,167.83,16531.0,158.4077,158.4171,158.1625,158.2568,16531.0
2022-03-29 13:10:00,167.83,168.1,167.83,168.02,12342.0,158.2568,158.5114,158.2568,158.436,12342.0
2022-03-29 13:20:00,167.99,168.09,167.73,167.96,26881.0,158.4077,158.502,158.1625,158.3794,26881.0
2022-03-29 13:30:00,168.01,168.37,167.88,168.3,18509.0,158.4265,158.766,158.304,158.7,18509.0
2022-03-29 13:40:00,168.27,168.94,168.21,168.78,16149.0,158.6717,159.3035,158.6151,159.1526,16149.0
2022-03-29 13:50:00,168.81,168.84,168.6,168.72,14143.0,159.1809,159.2092,158.9829,159.096,14143.0
2022-03-29 14:00:00,168.75,168.84,168.58,168.82,15781.0,159.1243,159.2092,158.964,159.1903,15781.0
2022-03-29 14:10:00,168.85,168.92,168.69,168.76,19826.0,159.2186,159.2846,159.0677,159.1338,19826.0
2022-03-29 14:20:00,168.75,169.05,168.67,169.05,16230.0,159.1243,159.4072,159.0489,159.4072,16230.0
2022-03-29 14:30:00,169.02,169.36,169.01,169.36,42652.0,159.3789,159.6995,159.3695,159.6995,42652.0
2022-03-29 14:40:00,169.34,169.77,169.13,169.61,66201.0,159.6807,160.0861,159.4827,159.9353,66201.0
2022-03-29 14:50:00,169.6,170.05,169.57,170.05,17699.0,159.9258,160.3502,159.8976,160.3502,17699.0
2022-03-29 15:00:00,170.09,170.5,169.86,170.47,36008.0,160.3879,160.7745,160.171,160.7462,36008.0
2022-03-29 15:10:00,170.45,170.72,170.32,170.67,37199.0,160.7274,160.982,160.6048,160.9348,37199.0
2022-03-29 15:20:00,170.68,170.81,170.51,170.68,31996.0,160.9442,161.0668,160.7839,160.9442,31996.0
2022-03-29 15:30:00,170.68,170.76,170.4,170.41,44956.0,160.9442,161.0197,160.6802,160.6896,44956.0
2022-03-29 15:40:00,170.4,170.52,170.12,170.27,70400.0,160.6802,160.7934,160.4162,160.5576,70400.0
2022-03-29 15:50:00,170.27,170.47,169.73,170.24,251304.0,160.5576,160.7462,160.0484,160.5293,251304.0
2022-03-30 09:30:00,168.93,170.0,168.36,168.82,81094.0,159.2941,160.303,158.7566,159.1903,81094.0
2022-03-30 09:40:00,168.94,169.25,168.5,169.16,31342.0,159.3035,159.5958,158.8886,159.5109,31342.0
2022-03-30 09:50:00,169.18,169.36,168.71,169.02,21925.0,159.5298,159.6995,159.0866,159.3789,21925.0
2022-03-30 10:00:00,169.06,169.23,168.76,169.16,31689.0,159.4166,159.5769,159.1338,159.5109,31689.0
2022-03-30 10:10:00,169.27,169.6,169.03,169.14,16019.0,159.6147,159.9258,159.3884,159.4921,16019.0
2022-03-30 10:20:00,169.18,169.5,169.02,169.15,32703.0,159.5298,159.8315,159.3789,159.5015,32703.0
2022-03-30 10:30:00,169.23,169.3,168.82,169.19,15218.0,159.5769,159.643,159.1903,159.5392,15218.0
2022-03-30 10:40:00,169.19,169.25,168.86,168.98,24310.0,159.5392,159.5958,159.2281,159.3412,24310.0
2022-03-30 10:50:00,168.95,169.15,168.23,168.23,12380.0,159.3129,159.5015,158.634,158.634,12380.0
2022-03-30 11:00:00,168.18,168.18,167.67,167.67,22839.0,158.5868,158.5868,158.1059,158.1059,22839.0
2022-03-30 11:10:00,167.67,168.17,167.54,167.9,20370.0,158.1059,158.5774,157.9833,158.3228,20370.0
2022-03-30 11:20:00,167.92,167.98,167.5,167.8,22028.0,158.3417,158.3982,157.9456,158.2285,22028.0
2022-03-30 11:30:00,167.85,168.3,167.75,167.99,15636.0,158.2757,158.7,158.1814,158.4077,15636.0
2022-03-30 11:40:00,168.05,168.23,167.82,168.13,26569.0,158.4643,158.634,158.2474,158.5397,26569.0
2022-03-30 11:50:00,168.06,168.13,167.73,167.97,12932.0,158.4737,158.5397,158.1625,158.3888,12932.0
2022-03-30 12:00:00,167.95,168.06,167.55,167.7,10362.0,158.37,158.4737,157.9928,158.1342,10362.0
2022-03-30 12:10:00,167.7,167.96,167.66,167.95,12436.0,158.1342,158.3794,158.0965,158.37,12436.0
2022-03-30 12:20:00,168.01,168.03,167.77,167.84,18911.0,158.4265,158.4454,158.2002,158.2662,18911.0
2022-03-30 12:30:00,167.85,168.45,167.75,168.45,7782.0,158.2757,158.8414,158.1814,158.8414,7782.0
2022-03-30 12:40:00,168.42,168.64,168.38,168.42,10880.0,158.8132,159.0206,158.7754,158.8132,10880.0
2022-03-30 12:50:00,168.41,168.45,168.33,168.43,11753.0,158.8037,158.8414,158.7283,158.8226,11753.0
2022-03-30 13:00:00,168.43,168.45,168.05,168.24,21757.0,158.8226,158.8414,158.4643,158.6434,21757.0
2022-03-30 13:10:00,168.25,168.4,168.0,168.19,18850.0,158.6528,158.7943,158.4171,158.5963,18850.0
2022-03-30 13:20:00,168.12,168.26,167.95,168.26,13834.0,158.5303,158.6623,158.37,158.6623,13834.0
2022-03-30 13:30:00,168.24,168.37,167.8,167.81,25512.0,158.6434,158.766,158.2285,158.2379,25512.0
2022-03-30 13:40:00,167.8,168.1,167.79,168.06,11088.0,158.2285,158.5114,158.2191,158.4737,11088.0
2022-03-30 13:50:00,168.09,168.13,167.82,167.93,14632.0,158.502,158.5397,158.2474,158.3511,14632.0
2022-03-30 14:00:00,167.9,168.0,167.67,167.92,16344.0,158.3228,158.4171,158.1059,158.3417,16344.0
2022-03-30 14:10:00,167.98,167.98,167.52,167.58,10286.0,158.3982,158.3982,157.9645,158.0211,10286.0
2022-03-30 14:20:00,167.55,167.66,167.2,167.34,18323.0,157.9928,158.0965,157.6627,157.7948,18323.0
2022-03-30 14:30:00,167.33,167.8,167.31,167.59,15109.0,157.7853,158.2285,157.7665,158.0305,15109.0
2022-03-30 14:40:00,167.5,167.55,167.0,167.0,28443.0,157.9456,157.9928,157.4741,157.4741,28443.0
2022-03-30 14:50:00,166.97,167.14,166.63,166.79,25612.0,157.4459,157.6062,157.1253,157.2761,25612.0
2022-03-30 15:00:00,166.78,166.78,166.37,166.49,31287.0,157.2667,157.2667,156.8801,156.9932,31287.0
2022-03-30 15:10:00,166.49,166.63,166.13,166.18,30712.0,156.9932,157.1253,156.6538,156.7009,30712.0
2022-03-30 15:20:00,166.11,166.22,165.8,166.09,36958.0,156.6349,156.7386,156.3426,156.6161,36958.0
2022-03-30 15:30:00,166.09,166.5,165.97,165.98,40861.0,156.6161,157.0027,156.5029,156.5123,40861.0
2022-03-30 15:40:00,165.96,166.76,165.78,166.65,61725.0,156.4935,157.2478,156.3237,157.1441,61725.0
2022-03-30 15:50:00,166.61,166.62,165.86,166.5,250601.0,157.1064,157.1158,156.3992,157.0027,250601.0
2022-03-31 09:30:00,166.95,167.45,166.74,167.35,71394.0,157.427,157.8985,157.229,157.8042,71394.0
2022-03-31 09:40:00,167.27,167.57,166.5,166.64,29060.0,157.7287,158.0116,157.0027,157.1347,29060.0
2022-03-31 09:50:00,166.56,166.67,165.42,166.3,38086.0,157.0592,157.163,155.9843,156.8141,38086.0
2022-03-31 10:00:00,166.28,166.38,165.69,166.11,34996.0,156.7952,156.8895,156.2389,156.6349,34996.0
2022-03-31 10:10:00,166.1,166.73,166.06,166.55,21759.0,156.6255,157.2196,156.5878,157.0498,21759.0
2022-03-31 10:20:00,166.56,166.94,166.27,166.87,15820.0,157.0592,157.4176,156.7858,157.3516,15820.0
2022-03-31 10:30:00,166.79,167.39,166.69,167.06,12462.0,157.2761,157.8419,157.1818,157.5307,12462.0
2022-03-31 10:40:00,167.02,167.7,166.71,167.58,19685.0,157.493,158.1342,157.2007,158.0211,19685.0
2022-03-31 10:50:00,167.56,167.83,167.48,167.57,16937.0,158.0022,158.2568,157.9268,158.0116,16937.0
2022-03-31 11:00:00,167.43,167.56,167.09,167.34,14561.0,157.8796,158.0022,157.559,157.7948,14561.0
2022-03-31 11:10:00,167.35,167.58,167.09,167.47,18963.0,157.8042,158.0211,157.559,157.9173,18963.0
2022-03-31 11:20:00,167.45,167.94,167.14,167.31,40083.0,157.8985,158.3605,157.6062,157.7665,40083.0
2022-03-31 11:30:00,167.36,167.48,167.19,167.27,16176.0,157.8136,157.9268,157.6533,157.7287,16176.0
2022-03-31 11:40:00,167.33,167.7,166.78,166.78,13281.0,157.7853,158.1342,157.2667,157.2667,13281.0
2022-03-31 11:50:00,166.77,167.01,166.6,167.0,11678.0,157.2573,157.4836,157.097,157.4741,11678.0
2022-03-31 12:00:00,166.97,167.09,166.64,166.75,12235.0,157.4459,157.559,157.1347,157.2384,12235.0
2022-03-31 12:10:00,166.75,166.82,166.58,166.63,13982.0,157.2384,157.3044,157.0781,157.1253,13982.0
2022-03-31 12:20:00,166.61,166.63,166.38,166.52,16986.0,157.1064,157.1253,156.8895,157.0215,16986.0
2022-03-31 12:30:00,166.57,166.77,166.35,166.59,25319.0,157.0687,157.2573,156.8612,157.0875,25319.0
2022-03-31 12:40:00,166.71,166.74,166.45,166.64,11204.0,157.2007,157.229,156.9555,157.1347,11204.0
2022-03-31 12:50:00,166.59,166.65,166.22,166.3,10748.0,157.0875,157.1441,156.7386,156.8141,10748.0
2022-03-31 13:00:00,166.33,166.65,166.33,166.46,9580.0,156.8424,157.1441,156.8424,156.965,9580.0
2022-03-31 13:10:00,166.41,166.6,166.28,166.56,12319.0,156.9178,157.097,156.7952,157.0592,12319.0
2022-03-31 13:20:00,166.53,166.66,166.35,166.66,20521.0,157.031,157.1535,156.8612,157.1535,20521.0
2022-03-31 13:30:00,166.62,166.72,166.3,166.34,13068.0,157.1158,157.2101,156.8141,156.8518,13068.0
2022-03-31 13:40:00,166.38,166.99,166.36,166.72,59053.0,156.8895,157.4647,156.8707,157.2101,59053.0
2022-03-31 13:50:00,166.78,167.01,166.67,166.69,18895.0,157.2667,157.4836,157.163,157.1818,18895.0
2022-03-31 14:00:00,166.7,166.71,166.3,166.4,65396.0,157.1913,157.2007,156.8141,156.9084,65396.0
2022-03-31 14:10:00,166.37,166.54,166.29,166.37,22770.0,156.8801,157.0404,156.8046,156.8801,22770.0
2022-03-31 14:20:00,166.35,166.69,166.33,166.65,40487.0,156.8612,157.1818,156.8424,157.1441,40487.0
2022-03-31 14:30:00,166.65,166.96,166.53,166.81,12410.0,157.1441,157.4364,157.031,157.295,12410.0
2022-03-31 14:40:00,166.88,166.99,166.61,166.75,11121.0,157.361,157.4647,157.1064,157.2384,11121.0
2022-03-31 14:50:00,166.78,167.22,166.77,167.21,51107.0,157.2667,157.6816,157.2573,157.6722,51107.0
2022-03-31 15:00:00,167.23,167.75,167.22,167.65,22758.0,157.691,158.1814,157.6816,158.0871,22758.0
2022-03-31 15:10:00,167.61,167.62,167.12,167.13,17913.0,158.0494,158.0588,157.5873,157.5967,17913.0
2022-03-31 15:20:00,167.1,167.11,166.75,166.91,18285.0,157.5684,157.5779,157.2384,157.3893,18285.0
2022-03-31 15:30:00,166.89,166.95,166.5,166.65,75403.0,157.3704,157.427,157.0027,157.1441,75403.0
2022-03-31 15:40:00,166.63,166.81,166.33,166.6,60206.0,157.1253,157.295,156.8424,157.097,60206.0
2022-03-31 15:50:00,166.55,166.66,165.08,165.16,446893.0,157.0498,157.1535,155.6637,155.7391,446893.0
2022-04-01 09:30:00,166.5,167.06,166.04,166.43,86840.0,157.0027,157.5307,156.5689,156.9367,86840.0
2022-04-01 09:40:00,166.4,167.11,166.06,166.93,47880.0,156.9084,157.5779,156.5878,157.4081,47880.0
2022-04-01 09:50:00,166.89,167.14,166.09,166.58,31819.0,157.3704,157.6062,156.6161,157.0781,31819.0
2022-04-01 10:00:00,166.53,166.53,165.37,165.56,44920.0,157.031,157.031,155.9371,156.1163,44920.0
2022-04-01 10:10:00,165.55,165.94,164.86,164.86,23654.0,156.1069,156.4746,155.4562,155.4562,23654.0
2022-04-01 10:20:00,164.86,164.9,164.36,164.68,38383.0,155.4562,155.4939,154.9847,155.2865,38383.0
2022-04-01 10:30:00,164.69,165.11,164.52,164.71,28373.0,155.2959,155.692,155.1356,155.3148,28373.0
2022-04-01 10:40:00,164.69,164.83,164.33,164.5,26275.0,155.2959,155.4279,154.9564,155.1168,26275.0
2022-04-01 10:50:00,164.49,164.83,164.42,164.78,30278.0,155.1073,155.4279,155.0413,155.3808,30278.0
2022-04-01 11:00:00,164.83,165.05,164.46,165.02,25347.0,155.4279,155.6354,155.079,155.6071,25347.0
2022-04-01 11:10:00,164.94,164.95,164.4,164.49,23832.0,155.5317,155.5411,155.0225,155.1073,23832.0
2022-04-01 11:20:00,164.49,164.66,164.12,164.17,26209.0,155.1073,155.2676,154.7584,154.8056,26209.0
2022-04-01 11:30:00,164.26,164.35,163.73,163.84,26043.0,154.8904,154.9753,154.3907,154.4944,26043.0
2022-04-01 11:40:00,163.83,164.05,163.57,163.93,21574.0,154.485,154.6924,154.2398,154.5793,21574.0
2022-04-01 11:50:00,163.89,164.24,163.51,163.6,18375.0,154.5415,154.8716,154.1832,154.2681,18375.0
2022-04-01 12:00:00,163.6,163.65,163.17,163.46,17923.0,154.2681,154.3152,153.8626,154.1361,17923.0
2022-04-01 12:10:00,163.45,163.61,163.21,163.51,21400.0,154.1266,154.2775,153.9003,154.1832,21400.0
2022-04-01 12:20:00,163.46,163.84,163.36,163.8,22214.0,154.1361,154.4944,154.0418,154.4567,22214.0
2022-04-01 12:30:00,163.79,163.79,163.25,163.61,14830.0,154.4473,154.4473,153.9381,154.2775,14830.0
2022-04-01 12:40:00,163.56,163.66,163.4,163.64,21127.0,154.2304,154.3247,154.0795,154.3058,21127.0
2022-04-01 12:50:00,163.61,163.75,163.32,163.35,21180.0,154.2775,154.4095,154.0041,154.0323,21180.0
2022-04-01 13:00:00,163.35,163.51,163.12,163.13,18921.0,154.0323,154.1832,153.8155,153.8249,18921.0
2022-04-01 13:10:00,163.14,163.14,162.85,163.1,14986.0,153.8343,153.8343,153.5609,153.7966,14986.0
2022-04-01 13:20:00,163.09,163.62,162.98,163.45,18499.0,153.7872,154.2869,153.6835,154.1266,18499.0
2022-04-01 13:30:00,163.4,163.86,163.26,163.8,19200.0,154.0795,154.5133,153.9475,154.4567,19200.0
2022-04-01 13:40:00,163.81,163.91,163.53,163.6,22388.0,154.4661,154.5604,154.2021,154.2681,22388.0
2022-04-01 13:50:00,163.58,163.64,163.41,163.42,30291.0,154.2492,154.3058,154.0889,154.0984,30291.0
2022-04-01 14:00:00,163.42,164.13,163.36,163.94,21908.0,154.0984,154.7679,154.0418,154.5887,21908.0
2022-04-01 14:10:00,163.9,164.4,163.83,164.09,19170.0,154.551,155.0225,154.485,154.7301,19170.0
2022-04-01 14:20:00,164.09,164.56,164.08,164.54,18843.0,154.7301,155.1733,154.7207,155.1545,18843.0
2022-04-01 14:30:00,164.63,164.91,164.53,164.6,20598.0,155.2393,155.5034,155.145,155.211,20598.0
2022-04-01 14:40:00,164.62,164.81,164.42,164.49,15061.0,155.2299,155.4091,155.0413,155.1073,15061.0
2022-04-01 14:50:00,164.48,164.64,164.35,164.48,19719.0,155.0979,155.2488,154.9753,155.0979,19719.0
2022-04-01 15:00:00,164.46,165.16,164.41,164.83,25168.0,155.079,155.7391,155.0319,155.4279,25168.0
2022-04-01 15:10:00,164.84,164.92,164.37,164.37,30771.0,155.4374,155.5128,154.9942,154.9942,30771.0
2022-04-01 15:20:00,164.35,164.43,163.98,164.16,35006.0,154.9753,155.0507,154.6264,154.7961,35006.0
2022-04-01 15:30:00,164.16,164.38,163.92,164.31,53565.0,154.7961,155.0036,154.5698,154.9376,53565.0
2022-04-01 15:40:00,164.26,164.63,164.23,164.62,60876.0,154.8904,155.2393,154.8622,155.2299,60876.0
2022-04-01 15:50:00,164.62,165.49,164.45,165.43,220085.0,155.2299,156.0503,155.0696,155.9937,220085.0
2022-04-04 09:30:00,165.54,165.95,163.94,163.96,74414.0,156.0974,156.484,154.5887,154.6076,74414.0
2022-04-04 09:40:00,164.0,164.33,163.23,163.75,72533.0,154.6453,154.9564,153.9192,154.4095,72533.0
2022-04-04 09:50:00,163.82,165.31,163.82,165.01,40710.0,154.4755,155.8805,154.4755,155.5977,40710.0
2022-04-04 10:00:00,164.94,164.96,163.53,164.02,69248.0,155.5317,155.5505,154.2021,154.6641,69248.0
2022-04-04 10:10:00,164.11,164.42,163.33,163.55,48367.0,154.749,155.0413,154.0135,154.2209,48367.0
2022-04-04 10:20:00,163.55,163.7,163.08,163.17,40429.0,154.2209,154.3624,153.7777,153.8626,40429.0
2022-04-04 10:30:00,163.17,163.19,162.6,162.76,58573.0,153.8626,153.8815,153.3251,153.476,58573.0
2022-04-04 10:40:00,162.82,162.83,162.14,162.22,56016.0,153.5326,153.542,152.8914,152.9668,56016.0
2022-04-04 10:50:00,162.22,162.42,161.87,162.06,48462.0,152.9668,153.1554,152.6368,152.8159,48462.0
2022-04-04 11:00:00,162.04,162.98,162.02,162.89,42289.0,152.7971,153.6835,152.7782,153.5986,42289.0
2022-04-04 11:10:00,162.85,163.04,162.53,162.74,39562.0,153.5609,153.74,153.2591,153.4571,39562.0
2022-04-04 11:20:00,162.58,162.65,162.3,162.5,30007.0,153.3063,153.3723,153.0422,153.2308,30007.0
2022-04-04 11:30:00,162.53,163.13,162.52,163.0,83565.0,153.2591,153.8249,153.2497,153.7023,83565.0
2022-04-04 11:40:00,163.0,163.21,162.88,163.01,30185.0,153.7023,153.9003,153.5892,153.7117,30185.0
2022-04-04 11:50:00,163.0,163.07,162.28,162.28,24878.0,153.7023,153.7683,153.0234,153.0234,24878.0
2022-04-04 12:00:00,162.29,162.47,161.86,161.95,30149.0,153.0328,153.2025,152.6273,152.7122,30149.0
2022-04-04 12:10:00,161.98,162.19,161.96,162.14,39240.0,152.7405,152.9385,152.7216,152.8914,39240.0
2022-04-04 12:20:00,162.2,162.33,162.0,162.0,56844.0,152.9479,153.0705,152.7594,152.7594,56844.0
2022-04-04 12:30:00,162.0,162.28,161.89,161.96,46984.0,152.7594,153.0234,152.6556,152.7216,46984.0
2022-04-04 12:40:00,161.97,162.11,161.81,162.11,20729.0,152.7311,152.8631,152.5802,152.8631,20729.0
2022-04-04 12:50:00,162.12,162.14,161.9,161.97,23026.0,152.8725,152.8914,152.6651,152.7311,23026.0
2022-04-04 13:00:00,161.97,162.1,161.79,162.02,14830.0,152.7311,152.8537,152.5613,152.7782,14830.0
2022-04-04 13:10:00,162.0,162.0,161.72,161.84,24909.0,152.7594,152.7594,152.4953,152.6085,24909.0
2022-04-04 13:20:00,161.86,162.06,161.84,162.0,16412.0,152.6273,152.8159,152.6085,152.7594,16412.0
2022-04-04 13:30:00,161.98,162.34,161.93,162.32,16380.0,152.7405,153.08,152.6933,153.0611,16380.0
2022-04-04 13:40:00,162.3,162.78,162.29,162.6,52003.0,153.0422,153.4949,153.0328,153.3251,52003.0
2022-04-04 13:50:00,162.61,163.31,162.61,163.3,41290.0,153.3346,153.9946,153.3346,153.9852,41290.0
2022-04-04 14:00:00,163.27,163.29,162.39,162.49,32845.0,153.9569,153.9758,153.1271,153.2214,32845.0
2022-04-04 14:10:00,162.49,162.74,162.46,162.64,20033.0,153.2214,153.4571,153.1931,153.3628,20033.0
2022-04-04 14:20:00,162.61,162.99,162.58,162.93,17748.0,153.3346,153.6929,153.3063,153.6363,17748.0
2022-04-04 14:30:00,162.98,163.41,162.86,163.41,21506.0,153.6835,154.0889,153.5703,154.0889,21506.0
2022-04-04 14:40:00,163.41,163.57,163.33,163.47,24344.0,154.0889,154.2398,154.0135,154.1455,24344.0
2022-04-04 14:50:00,163.5,163.71,163.42,163.56,42049.0,154.1738,154.3718,154.0984,154.2304,42049.0
2022-04-04 15:00:00,163.58,163.91,163.38,163.9,46167.0,154.2492,154.5604,154.0606,154.551,46167.0
2022-04-04 15:10:00,163.92,164.16,163.8,164.14,49190.0,154.5698,154.7961,154.4567,154.7773,49190.0
2022-04-04 15:20:00,164.18,164.61,164.18,164.47,48897.0,154.815,155.2205,154.815,155.0885,48897.0
2022-04-04 15:30:00,164.45,164.65,164.4,164.65,85310.0,155.0696,155.2582,155.0225,155.2582,85310.0
2022-04-04 15:40:00,164.67,164.83,164.11,164.11,108834.0,155.2771,155.4279,154.749,154.749,108834.0
2022-04-04 15:50:00,164.12,164.71,164.12,164.54,155119.0,154.7584,155.3148,154.7584,155.1545,155119.0
2022-04-05 09:30:00,162.51,163.52,160.72,160.73,104301.0,153.2403,154.1927,151.5524,151.5618,104301.0
2022-04-05 09:40:00,160.78,160.81,159.15,159.48,106842.0,151.6089,151.6372,150.0719,150.3831,106842.0
2022-04-05 09:50:00,159.6,159.62,158.06,158.37,83004.0,150.4963,150.5151,149.0441,149.3364,83004.0
2022-04-05 10:00:00,158.36,158.71,156.83,156.99,90795.0,149.327,149.657,147.8843,148.0351,90795.0
2022-04-05 10:10:00,156.92,157.19,156.08,156.12,82080.0,147.9691,148.2237,147.177,147.2148,82080.0
2022-04-05 10:20:00,156.16,157.3,155.98,156.79,76464.0,147.2525,148.3274,147.0827,147.8465,76464.0
2022-04-05 10:30:00,156.8,156.92,156.25,156.31,39058.0,147.856,147.9691,147.3373,147.3939,39058.0
2022-04-05 10:40:00,156.31,156.8,155.87,156.66,43942.0,147.3939,147.856,146.979,147.724,43942.0
2022-04-05 10:50:00,156.66,156.89,156.46,156.73,30070.0,147.724,147.9408,147.5354,147.79,30070.0
2022-04-05 11:00:00,156.7,157.34,156.65,157.04,47385.0,147.7617,148.3652,147.7145,148.0823,47385.0
2022-04-05 11:10:00,157.07,157.66,156.77,157.15,154662.0,148.1106,148.6669,147.8277,148.186,154662.0
2022-04-05 11:20:00,157.26,157.43,156.1,156.99,106325.0,148.2897,148.45,147.1959,148.0351,106325.0
2022-04-05 11:30:00,156.93,157.19,156.72,156.9,80944.0,147.9786,148.2237,147.7805,147.9503,80944.0
2022-04-05 11:40:00,156.88,158.0,156.49,157.05,281550.0,147.9314,148.9875,147.5637,148.0917,281550.0
2022-04-05 11:50:00,157.07,157.73,156.5,157.19,123499.0,148.1106,148.7329,147.5731,148.2237,123499.0
2022-04-05 12:00:00,157.18,159.91,157.18,157.96,324139.0,148.2143,150.7886,148.2143,148.9498,324139.0
2022-04-05 12:10:00,157.88,158.38,157.26,157.77,82447.0,148.8744,149.3458,148.2897,148.7706,82447.0
2022-04-05 12:20:00,157.83,158.55,157.83,158.44,52865.0,148.8272,149.5061,148.8272,149.4024,52865.0
2022-04-05 12:30:00,158.44,158.88,158.36,158.83,58991.0,149.4024,149.8173,149.327,149.7702,58991.0
2022-04-05 12:40:00,158.83,159.53,158.8,159.52,66742.0,149.7702,150.4302,149.7419,150.4208,66742.0
2022-04-05 12:50:00,159.56,159.99,159.55,159.97,77209.0,150.4585,150.864,150.4491,150.8451,77209.0
2022-04-05 13:00:00,159.95,161.14,159.9,161.09,134588.0,150.8263,151.9484,150.7791,151.9013,134588.0
2022-04-05 13:10:00,161.13,161.25,160.32,160.89,96502.0,151.939,152.0521,151.1752,151.7127,96502.0
2022-04-05 13:20:00,160.91,160.94,160.49,160.83,47200.0,151.7315,151.7598,151.3355,151.6561,47200.0
2022-04-05 13:30:00,160.79,161.1,160.62,160.97,70805.0,151.6184,151.9107,151.4581,151.7881,70805.0
2022-04-05 13:40:00,160.91,160.91,160.15,160.3,78512.0,151.7315,151.7315,151.0149,151.1563,78512.0
2022-04-05 13:50:00,160.29,160.85,160.19,160.8,73943.0,151.1469,151.675,151.0526,151.6278,73943.0
2022-04-05 14:00:00,160.78,160.9,160.63,160.63,127147.0,151.6089,151.7221,151.4675,151.4675,127147.0
2022-04-05 14:10:00,160.64,161.66,160.6,161.63,57174.0,151.4769,152.4387,151.4392,152.4105,57174.0
2022-04-05 14:20:00,161.64,161.69,161.3,161.32,60584.0,152.4199,152.467,152.0993,152.1181,60584.0
2022-04-05 14:30:00,161.3,161.44,161.03,161.03,58914.0,152.0993,152.2313,151.8447,151.8447,58914.0
2022-04-05 14:40:00,161.0,161.7,160.99,161.32,58776.0,151.8164,152.4765,151.807,152.1181,58776.0
2022-04-05 14:50:00,161.35,161.65,161.26,161.27,67820.0,152.1464,152.4293,152.0616,152.071,67820.0
2022-04-05 15:00:00,161.31,161.38,160.92,160.94,69089.0,152.1087,152.1747,151.741,151.7598,69089.0
2022-04-05 15:10:00,160.96,160.97,160.52,160.53,66923.0,151.7787,151.7881,151.3638,151.3732,66923.0
2022-04-05 15:20:00,160.55,160.86,160.25,160.31,61206.0,151.3921,151.6844,151.1092,151.1658,61206.0
2022-04-05 15:30:00,160.28,160.28,159.76,159.91,87839.0,151.1375,151.1375,150.6471,150.7886,87839.0
2022-04-05 15:40:00,159.92,160.23,159.85,159.99,108045.0,150.798,151.0903,150.732,150.864,108045.0
2022-04-05 15:50:00,159.95,160.42,159.77,159.98,337383.0,150.8263,151.2695,150.6566,150.8546,337383.0
2022-04-06 09:30:00,157.42,159.82,157.27,159.7,129083.0,148.4406,150.7037,148.2992,150.5905,129083.0
2022-04-06 09:40:00,159.69,161.09,159.51,160.67,111291.0,150.5811,151.9013,150.4114,151.5052,111291.0
2022-04-06 09:50:00,160.62,160.82,160.29,160.5,74847.0,151.4581,151.6467,151.1469,151.3449,74847.0
2022-04-06 10:00:00,160.55,161.97,160.29,161.66,82090.0,151.3921,152.7311,151.1469,152.4387,82090.0
2022-04-06 10:10:00,161.66,163.47,161.26,163.0,152961.0,152.4387,154.1455,152.0616,153.7023,152961.0
2022-04-06 10:20:00,162.99,163.12,162.3,162.86,103461.0,153.6929,153.8155,153.0422,153.5703,103461.0
2022-04-06 10:30:00,162.87,163.26,161.81,162.51,88252.0,153.5797,153.9475,152.5802,153.2403,88252.0
2022-04-06 10:40:00,162.48,162.75,161.96,162.09,58742.0,153.212,153.4666,152.7216,152.8442,58742.0
2022-04-06 10:50:00,162.02,162.1,161.18,161.38,49327.0,152.7782,152.8537,151.9861,152.1747,49327.0
2022-04-06 11:00:00,161.35,161.92,161.32,161.66,37171.0,152.1464,152.6839,152.1181,152.4387,37171.0
2022-04-06 11:10:00,161.73,162.61,161.73,162.25,50660.0,152.5048,153.3346,152.5048,152.9951,50660.0
2022-04-06 11:20:00,162.25,163.2,162.25,162.67,33572.0,152.9951,153.8909,152.9951,153.3911,33572.0
2022-04-06 11:30:00,162.66,162.94,162.13,162.49,59198.0,153.3817,153.6457,152.8819,153.2214,59198.0
2022-04-06 11:40:00,162.5,162.89,162.37,162.76,20996.0,153.2308,153.5986,153.1082,153.476,20996.0
2022-04-06 11:50:00,162.79,163.32,162.75,163.25,60593.0,153.5043,154.0041,153.4666,153.9381,60593.0
2022-04-06 12:00:00,163.28,163.65,163.17,163.33,43313.0,153.9663,154.3152,153.8626,154.0135,43313.0
2022-04-06 12:10:00,163.3,163.34,162.83,162.94,37341.0,153.9852,154.0229,153.542,153.6457,37341.0
2022-04-06 12:20:00,162.9,162.9,162.04,162.17,31654.0,153.608,153.608,152.7971,152.9197,31654.0
2022-04-06 12:30:00,162.1,162.24,161.81,161.95,21112.0,152.8537,152.9857,152.5802,152.7122,21112.0
2022-04-06 12:40:00,161.93,162.36,161.9,162.28,22886.0,152.6933,153.0988,152.6651,153.0234,22886.0
2022-04-06 12:50:00,162.3,162.32,161.81,161.81,17935.0,153.0422,153.0611,152.5802,152.5802,17935.0
2022-04-06 13:00:00,161.83,162.22,161.7,162.11,27848.0,152.5991,152.9668,152.4765,152.8631,27848.0
2022-04-06 13:10:00,162.15,162.51,162.15,162.38,24864.0,152.9008,153.2403,152.9008,153.1177,24864.0
2022-04-06 13:20:00,162.36,162.54,162.32,162.41,31930.0,153.0988,153.2686,153.0611,153.146,31930.0
2022-04-06 13:30:00,162.48,162.95,162.41,162.84,33510.0,153.212,153.6552,153.146,153.5514,33510.0
2022-04-06 13:40:00,162.82,163.68,162.82,163.67,34453.0,153.5326,154.3435,153.5326,154.3341,34453.0
2022-04-06 13:50:00,163.64,163.85,163.26,163.26,72903.0,154.3058,154.5038,153.9475,153.9475,72903.0
2022-04-06 14:00:00,163.23,164.28,162.22,162.32,83798.0,153.9192,154.9093,152.9668,153.0611,83798.0
2022-04-06 14:10:00,162.15,162.34,161.46,161.94,48538.0,152.9008,153.08,152.2502,152.7028,48538.0
2022-04-06 14:20:00,161.95,162.71,161.84,162.24,67621.0,152.7122,153.4289,152.6085,152.9857,67621.0
2022-04-06 14:30:00,162.3,163.6,162.24,162.56,93078.0,153.0422,154.2681,152.9857,153.2874,93078.0
2022-04-06 14:40:00,162.46,162.68,161.61,161.7,50898.0,153.1931,153.4006,152.3916,152.4765,50898.0
2022-04-06 14:50:00,161.78,163.03,161.78,162.83,50419.0,152.5519,153.7306,152.5519,153.542,50419.0
2022-04-06 15:00:00,162.84,163.84,162.8,162.95,99767.0,153.5514,154.4944,153.5137,153.6552,99767.0
2022-04-06 15:10:00,162.95,163.24,162.23,162.23,62243.0,153.6552,153.9286,152.9762,152.9762,62243.0
2022-04-06 15:20:00,162.27,162.31,161.04,161.3,95159.0,153.014,153.0517,151.8541,152.0993,95159.0
2022-04-06 15:30:00,161.3,161.57,160.9,161.27,86427.0,152.0993,152.3539,151.7221,152.071,86427.0
2022-04-06 15:40:00,161.26,161.66,160.95,161.43,103103.0,152.0616,152.4387,151.7692,152.2219,103103.0
2022-04-06 15:50:00,161.48,161.58,160.0,160.18,604867.0,152.269,152.3633,150.8734,151.0432,604867.0
2022-04-07 09:30:00,159.27,162.19,159.27,161.78,72585.0,150.1851,152.9385,150.1851,152.5519,72585.0
2022-04-07 09:40:00,161.98,162.44,161.1,161.21,56980.0,152.7405,153.1743,151.9107,152.0144,56980.0
2022-04-07 09:50:00,161.2,162.91,161.2,162.42,59881.0,152.005,153.6174,152.005,153.1554,59881.0
2022-04-07 10:00:00,162.39,162.87,161.88,161.96,38010.0,153.1271,153.5797,152.6462,152.7216,38010.0
2022-04-07 10:10:00,161.91,162.54,161.61,162.11,25375.0,152.6745,153.2686,152.3916,152.8631,25375.0
2022-04-07 10:20:00,162.08,162.7,161.81,162.39,27947.0,152.8348,153.4194,152.5802,153.1271,27947.0
2022-04-07 10:30:00,162.39,162.78,161.61,161.65,31764.0,153.1271,153.4949,152.3916,152.4293,31764.0
2022-04-07 10:40:00,161.59,161.69,161.06,161.27,44572.0,152.3727,152.467,151.873,152.071,44572.0
2022-04-07 10:50:00,161.35,161.69,161.12,161.17,21245.0,152.1464,152.467,151.9296,151.9767,21245.0
2022-04-07 11:00:00,161.13,161.74,161.13,161.3,31118.0,151.939,152.5142,151.939,152.0993,31118.0
2022-04-07 11:10:00,161.18,161.34,160.88,161.32,19110.0,151.9861,152.137,151.7032,152.1181,19110.0
2022-04-07 11:20:00,161.29,161.67,160.9,161.06,27814.0,152.0899,152.4482,151.7221,151.873,27814.0
2022-04-07 11:30:00,161.06,161.08,160.08,160.8,33553.0,151.873,151.8918,150.9489,151.6278,33553.0
2022-04-07 11:40:00,160.75,160.95,160.59,160.62,21202.0,151.5807,151.7692,151.4298,151.4581,21202.0
2022-04-07 11:50:00,160.6,160.76,160.26,160.47,25027.0,151.4392,151.5901,151.1186,151.3166,25027.0
2022-04-07 12:00:00,160.38,160.44,159.56,159.75,27659.0,151.2318,151.2883,150.4585,150.6377,27659.0
2022-04-07 12:10:00,159.79,159.93,159.4,159.51,18433.0,150.6754,150.8074,150.3077,150.4114,18433.0
2022-04-07 12:20:00,159.51,159.78,159.17,159.49,18829.0,150.4114,150.666,150.0908,150.3925,18829.0
2022-04-07 12:30:00,159.45,159.57,159.29,159.41,17044.0,150.3548,150.468,150.2039,150.3171,17044.0
2022-04-07 12:40:00,159.4,159.69,159.18,159.18,19082.0,150.3077,150.5811,150.1002,150.1002,19082.0
2022-04-07 12:50:00,159.18,159.69,159.14,159.56,25804.0,150.1002,150.5811,150.0625,150.4585,25804.0
2022-04-07 13:00:00,159.59,160.0,159.51,159.69,15720.0,150.4868,150.8734,150.4114,150.5811,15720.0
2022-04-07 13:10:00,159.72,160.39,159.51,160.23,30445.0,150.6094,151.2412,150.4114,151.0903,30445.0
2022-04-07 13:20:00,160.38,160.8,160.21,160.47,16708.0,151.2318,151.6278,151.0715,151.3166,16708.0
2022-04-07 13:30:00,160.51,160.64,160.32,160.4,12084.0,151.3543,151.4769,151.1752,151.2506,12084.0
2022-04-07 13:40:00,160.39,160.53,160.04,160.08,21930.0,151.2412,151.3732,150.9112,150.9489,21930.0
2022-04-07 13:50:00,160.04,160.79,159.89,160.7,15133.0,150.9112,151.6184,150.7697,151.5335,15133.0
2022-04-07 14:00:00,160.74,161.08,160.5,160.76,16125.0,151.5712,151.8918,151.3449,151.5901,16125.0
2022-04-07 14:10:00,160.75,160.75,160.19,160.24,20125.0,151.5807,151.5807,151.0526,151.0997,20125.0
2022-04-07 14:20:00,160.25,161.19,160.25,160.84,32596.0,151.1092,151.9956,151.1092,151.6655,32596.0
2022-04-07 14:30:00,160.82,161.08,160.74,161.02,22420.0,151.6467,151.8918,151.5712,151.8353,22420.0
2022-04-07 14:40:00,160.99,161.48,160.78,161.33,32115.0,151.807,152.269,151.6089,152.1276,32115.0
2022-04-07 14:50:00,161.25,162.07,161.19,161.99,33330.0,152.0521,152.8254,151.9956,152.7499,33330.0
2022-04-07 15:00:00,161.89,162.41,161.86,162.27,21327.0,152.6556,153.146,152.6273,153.014,21327.0
2022-04-07 15:10:00,162.25,162.72,162.17,162.51,24148.0,152.9951,153.4383,152.9197,153.2403,24148.0
2022-04-07 15:20:00,162.49,162.5,162.18,162.3,17431.0,153.2214,153.2308,152.9291,153.0422,17431.0
2022-04-07 15:30:00,162.33,162.63,162.28,162.57,23596.0,153.0705,153.3534,153.0234,153.2968,23596.0
2022-04-07 15:40:00,162.59,162.68,162.11,162.22,50079.0,153.3157,153.4006,152.8631,152.9668,50079.0
2022-04-07 15:50:00,162.17,162.17,161.14,161.24,191511.0,152.9197,152.9197,151.9484,152.0427,191511.0
2022-04-08 09:30:00,160.46,161.01,158.95,159.02,57013.0,151.3072,151.8258,149.8833,149.9493,57013.0
2022-04-08 09:40:00,159.01,160.15,158.81,159.6,38604.0,149.9399,151.0149,149.7513,150.4963,38604.0
2022-04-08 09:50:00,159.51,159.76,158.81,159.36,52296.0,150.4114,150.6471,149.7513,150.2699,52296.0
2022-04-08 10:00:00,159.29,160.3,159.29,160.18,42097.0,150.2039,151.1563,150.2039,151.0432,42097.0
2022-04-08 10:10:00,160.15,160.15,158.99,159.49,39547.0,151.0149,151.0149,149.921,150.3925,39547.0
2022-04-08 10:20:00,159.52,160.09,159.22,159.62,26918.0,150.4208,150.9583,150.1379,150.5151,26918.0
2022-04-08 10:30:00,159.7,159.9,159.35,159.86,21474.0,150.5905,150.7791,150.2605,150.7414,21474.0
2022-04-08 10:40:00,159.8,160.14,159.07,159.11,20665.0,150.6848,151.0055,149.9965,150.0342,20665.0
2022-04-08 10:50:00,159.23,160.71,159.21,160.71,16817.0,150.1474,151.5429,150.1285,151.5429,16817.0
2022-04-08 11:00:00,160.52,160.83,160.18,160.24,37686.0,151.3638,151.6561,151.0432,151.0997,37686.0
2022-04-08 11:10:00,160.28,160.48,160.0,160.05,53560.0,151.1375,151.3261,150.8734,150.9206,53560.0
2022-04-08 11:20:00,159.99,160.08,159.57,159.69,17334.0,150.864,150.9489,150.468,150.5811,17334.0
2022-04-08 11:30:00,159.64,159.98,159.35,159.56,24477.0,150.534,150.8546,150.2605,150.4585,24477.0
2022-04-08 11:40:00,159.71,160.04,159.53,159.73,14648.0,150.6,150.9112,150.4302,150.6188,14648.0
2022-04-08 11:50:00,159.63,160.09,159.63,159.84,15017.0,150.5245,150.9583,150.5245,150.7226,15017.0
2022-04-08 12:00:00,159.84,160.14,159.83,159.95,17528.0,150.7226,151.0055,150.7131,150.8263,17528.0
2022-04-08 12:10:00,159.82,160.2,159.72,160.11,14748.0,150.7037,151.062,150.6094,150.9772,14748.0
2022-04-08 12:20:00,160.11,160.51,160.08,160.31,14915.0,150.9772,151.3543,150.9489,151.1658,14915.0
2022-04-08 12:30:00,160.33,160.43,160.15,160.43,13652.0,151.1846,151.2789,151.0149,151.2789,13652.0
2022-04-08 12:40:00,160.4,160.5,160.13,160.14,19627.0,151.2506,151.3449,150.996,151.0055,19627.0
2022-04-08 12:50:00,160.15,160.49,160.08,160.43,15462.0,151.0149,151.3355,150.9489,151.2789,15462.0
2022-04-08 13:00:00,160.42,160.42,159.93,160.21,15295.0,151.2695,151.2695,150.8074,151.0715,15295.0
2022-04-08 13:10:00,160.2,160.2,159.65,159.78,19496.0,151.062,151.062,150.5434,150.666,19496.0
2022-04-08 13:20:00,159.76,159.87,159.24,159.48,20233.0,150.6471,150.7509,150.1568,150.3831,20233.0
2022-04-08 13:30:00,159.47,159.52,159.29,159.34,15343.0,150.3737,150.4208,150.2039,150.2511,15343.0
2022-04-08 13:40:00,159.37,159.43,158.94,159.03,20069.0,150.2794,150.3359,149.8739,149.9588,20069.0
2022-04-08 13:50:00,158.99,159.24,158.9,159.02,18628.0,149.921,150.1568,149.8362,149.9493,18628.0
2022-04-08 14:00:00,159.01,159.24,158.84,159.14,36390.0,149.9399,150.1568,149.7796,150.0625,36390.0
2022-04-08 14:10:00,159.16,159.45,159.06,159.28,20874.0,150.0814,150.3548,149.9871,150.1945,20874.0
2022-04-08 14:20:00,159.31,159.49,158.74,158.85,20762.0,150.2228,150.3925,149.6853,149.789,20762.0
2022-04-08 14:30:00,158.87,158.92,158.65,158.77,33784.0,149.8079,149.855,149.6004,149.7136,33784.0
2022-04-08 14:40:00,158.7,159.0,158.61,158.99,26036.0,149.6476,149.9305,149.5627,149.921,26036.0
2022-04-08 14:50:00,158.98,159.5,158.89,159.14,27999.0,149.9116,150.402,149.8268,150.0625,27999.0
2022-04-08 15:00:00,159.1,159.15,158.69,158.79,27874.0,150.0248,150.0719,149.6382,149.7325,27874.0
2022-04-08 15:10:00,158.8,159.37,158.74,159.07,40352.0,149.7419,150.2794,149.6853,149.9965,40352.0
2022-04-08 15:20:00,159.03,159.23,158.97,159.12,33688.0,149.9588,150.1474,149.9022,150.0436,33688.0
2022-04-08 15:30:00,159.13,159.25,158.59,158.78,47924.0,150.0531,150.1662,149.5439,149.723,47924.0
2022-04-08 15:40:00,158.78,159.29,158.63,159.11,62293.0,149.723,150.2039,149.5816,150.0342,62293.0
2022-04-08 15:50:00,159.11,159.29,158.4,158.82,317250.0,150.0342,150.2039,149.3647,149.7607,317250.0
2022-04-11 09:30:00,157.85,158.09,156.44,156.56,124456.0,148.8461,149.0724,147.5165,147.6297,124456.0
2022-04-11 09:40:00,156.59,157.5,155.95,157.33,87791.0,147.6579,148.516,147.0545,148.3557,87791.0
2022-04-11 09:50:00,157.1,157.51,156.38,157.12,48495.0,148.1389,148.5255,147.4599,148.1577,48495.0
2022-04-11 10:00:00,157.03,157.71,156.74,157.32,36713.0,148.0728,148.7141,147.7994,148.3463,36713.0
2022-04-11 10:10:00,157.24,157.58,156.97,157.19,32641.0,148.2709,148.5915,148.0163,148.2237,32641.0
2022-04-11 10:20:00,157.17,157.74,156.91,157.08,26282.0,148.2049,148.7423,147.9597,148.12,26282.0
2022-04-11 10:30:00,157.01,157.5,156.97,157.22,34159.0,148.054,148.516,148.0163,148.252,34159.0
2022-04-11 10:40:00,157.23,157.25,156.5,156.51,42579.0,148.2614,148.2803,147.5731,147.5825,42579.0
2022-04-11 10:50:00,156.48,157.19,156.47,156.71,30986.0,147.5542,148.2237,147.5448,147.7711,30986.0
2022-04-11 11:00:00,156.78,156.93,156.11,156.32,43528.0,147.8371,147.9786,147.2053,147.4033,43528.0
2022-04-11 11:10:00,156.31,156.67,156.01,156.39,31127.0,147.3939,147.7334,147.111,147.4694,31127.0
2022-04-11 11:20:00,156.38,156.56,156.05,156.26,34867.0,147.4599,147.6297,147.1487,147.3468,34867.0
2022-04-11 11:30:00,156.28,156.66,156.09,156.53,46478.0,147.3656,147.724,147.1865,147.6014,46478.0
2022-04-11 11:40:00,156.51,156.68,156.03,156.13,24793.0,147.5825,147.7428,147.1299,147.2242,24793.0
2022-04-11 11:50:00,156.13,156.57,156.06,156.18,30908.0,147.2242,147.6391,147.1582,147.2713,30908.0
2022-04-11 12:00:00,156.15,156.39,155.88,156.32,33491.0,147.243,147.4694,146.9884,147.4033,33491.0
2022-04-11 12:10:00,156.36,156.45,155.99,156.03,17346.0,147.4411,147.5259,147.0922,147.1299,17346.0
2022-04-11 12:20:00,156.01,156.16,155.91,155.91,17765.0,147.111,147.2525,147.0167,147.0167,17765.0
2022-04-11 12:30:00,155.91,155.96,155.63,155.75,25836.0,147.0167,147.0639,146.7527,146.8659,25836.0
2022-04-11 12:40:00,155.72,155.81,155.5,155.72,29238.0,146.8376,146.9224,146.6301,146.8376,29238.0
2022-04-11 12:50:00,155.76,156.09,155.43,156.07,29819.0,146.8753,147.1865,146.5641,147.1676,29819.0
2022-04-11 13:00:00,156.07,156.54,156.04,156.37,28031.0,147.1676,147.6108,147.1393,147.4505,28031.0
2022-04-11 13:10:00,156.4,156.61,156.14,156.23,29819.0,147.4788,147.6768,147.2336,147.3185,29819.0
2022-04-11 13:20:00,156.26,156.58,156.18,156.5,23720.0,147.3468,147.6485,147.2713,147.5731,23720.0
2022-04-11 13:30:00,156.53,156.74,156.26,156.36,23107.0,147.6014,147.7994,147.3468,147.4411,23107.0
2022-04-11 13:40:00,156.33,156.52,156.09,156.17,32639.0,147.4128,147.5919,147.1865,147.2619,32639.0
2022-04-11 13:50:00,156.18,156.19,155.81,155.93,26725.0,147.2713,147.2808,146.9224,147.0356,26725.0
2022-04-11 14:00:00,155.92,156.36,155.7,156.24,28904.0,147.0262,147.4411,146.8187,147.3279,28904.0
2022-04-11 14:10:00,156.15,156.23,155.76,155.78,20792.0,147.243,147.3185,146.8753,146.8941,20792.0
2022-04-11 14:20:00,155.78,155.87,155.55,155.76,34978.0,146.8941,146.979,146.6773,146.8753,34978.0
2022-04-11 14:30:00,155.72,155.74,155.26,155.43,32091.0,146.8376,146.8564,146.4038,146.5641,32091.0
2022-04-11 14:40:00,155.4,155.85,155.29,155.77,30182.0,146.5358,146.9602,146.4321,146.8847,30182.0
2022-04-11 14:50:00,155.82,156.21,155.76,156.06,36021.0,146.9319,147.2996,146.8753,147.1582,36021.0
2022-04-11 15:00:00,156.07,156.21,155.54,155.59,26877.0,147.1676,147.2996,146.6678,146.715,26877.0
2022-04-11 15:10:00,155.62,155.8,155.41,155.53,31354.0,146.7433,146.913,146.5453,146.6584,31354.0
2022-04-11 15:20:00,155.52,155.65,155.29,155.37,33583.0,146.649,146.7716,146.4321,146.5075,33583.0
2022-04-11 15:30:00,155.36,155.43,154.93,155.26,59120.0,146.4981,146.5641,146.0926,146.4038,59120.0
2022-04-11 15:40:00,155.27,155.54,155.24,155.36,80672.0,146.4132,146.6678,146.385,146.4981,80672.0
2022-04-11 15:50:00,155.33,155.39,154.69,154.92,315700.0,146.4698,146.5264,145.8663,146.0832,315700.0
2022-04-12 09:30:00,157.06,158.48,157.06,158.23,84833.0,148.1011,149.4401,148.1011,149.2044,84833.0
2022-04-12 09:40:00,158.24,159.29,157.89,158.88,37446.0,149.2138,150.2039,148.8838,149.8173,37446.0
2022-04-12 09:50:00,158.89,159.56,158.47,158.81,28067.0,149.8268,150.4585,149.4307,149.7513,28067.0
2022-04-12 10:00:00,158.81,158.87,157.73,158.19,23756.0,149.7513,149.8079,148.7329,149.1667,23756.0
2022-04-12 10:10:00,158.41,158.59,157.52,157.6,28708.0,149.3741,149.5439,148.5349,148.6103,28708.0
2022-04-12 10:20:00,157.64,158.16,157.59,157.86,19753.0,148.6481,149.1384,148.6009,148.8555,19753.0
2022-04-12 10:30:00,157.88,158.06,157.51,157.71,18340.0,148.8744,149.0441,148.5255,148.7141,18340.0
2022-04-12 10:40:00,157.73,157.84,157.36,157.39,17504.0,148.7329,148.8366,148.384,148.4123,17504.0
2022-04-12 10:50:00,157.37,157.74,157.18,157.7,19282.0,148.3935,148.7423,148.2143,148.7046,19282.0
2022-04-12 11:00:00,157.65,157.82,157.18,157.37,39236.0,148.6575,148.8178,148.2143,148.3935,39236.0
2022-04-12 11:10:00,157.37,157.71,157.33,157.63,18199.0,148.3935,148.7141,148.3557,148.6386,18199.0
2022-04-12 11:20:00,157.65,158.5,157.59,158.32,22436.0,148.6575,149.459,148.6009,149.2893,22436.0
2022-04-12 11:30:00,158.35,158.6,158.24,158.37,35202.0,149.3176,149.5533,149.2138,149.3364,35202.0
2022-04-12 11:40:00,158.39,158.78,158.33,158.55,15200.0,149.3553,149.723,149.2987,149.5061,15200.0
2022-04-12 11:50:00,158.51,158.88,158.33,158.71,26787.0,149.4684,149.8173,149.2987,149.657,26787.0
2022-04-12 12:00:00,158.81,158.9,158.32,158.53,30688.0,149.7513,149.8362,149.2893,149.4873,30688.0
2022-04-12 12:10:00,158.49,158.83,158.05,158.65,21714.0,149.4496,149.7702,149.0347,149.6004,21714.0
2022-04-12 12:20:00,158.6,158.62,157.83,157.93,14607.0,149.5533,149.5722,148.8272,148.9215,14607.0
2022-04-12 12:30:00,157.94,158.03,157.81,157.9,18964.0,148.9309,149.0158,148.8084,148.8932,18964.0
2022-04-12 12:40:00,157.95,158.04,157.58,158.0,21218.0,148.9404,149.0252,148.5915,148.9875,21218.0
2022-04-12 12:50:00,157.95,158.26,157.92,158.12,20249.0,148.9404,149.2327,148.9121,149.1007,20249.0
2022-04-12 13:00:00,158.06,158.17,157.54,157.85,14778.0,149.0441,149.1478,148.5538,148.8461,14778.0
2022-04-12 13:10:00,157.98,158.48,157.97,158.22,13912.0,148.9687,149.4401,148.9592,149.195,13912.0
2022-04-12 13:20:00,158.34,158.6,158.08,158.18,15702.0,149.3081,149.5533,149.063,149.1573,15702.0
2022-04-12 13:30:00,158.07,158.24,157.82,157.9,17415.0,149.0535,149.2138,148.8178,148.8932,17415.0
2022-04-12 13:40:00,157.89,158.08,157.54,157.6,13296.0,148.8838,149.063,148.5538,148.6103,13296.0
2022-04-12 13:50:00,157.59,157.59,156.88,156.93,17459.0,148.6009,148.6009,147.9314,147.9786,17459.0
2022-04-12 14:00:00,156.97,157.06,156.58,156.94,23777.0,148.0163,148.1011,147.6485,147.988,23777.0
2022-04-12 14:10:00,156.99,156.99,155.89,156.14,18696.0,148.0351,148.0351,146.9979,147.2336,18696.0
2022-04-12 14:20:00,156.02,156.26,155.75,155.8,26456.0,147.1205,147.3468,146.8659,146.913,26456.0
2022-04-12 14:30:00,155.79,156.25,155.64,155.91,19174.0,146.9036,147.3373,146.7621,147.0167,19174.0
2022-04-12 14:40:00,155.84,156.1,155.75,155.94,20422.0,146.9507,147.1959,146.8659,147.045,20422.0
2022-04-12 14:50:00,155.9,156.11,155.75,155.94,16523.0,147.0073,147.2053,146.8659,147.045,16523.0
2022-04-12 15:00:00,155.91,156.07,155.18,155.18,21410.0,147.0167,147.1676,146.3284,146.3284,21410.0
2022-04-12 15:10:00,155.15,155.37,154.99,155.33,27092.0,146.3001,146.5075,146.1492,146.4698,27092.0
2022-04-12 15:20:00,155.34,155.45,155.03,155.15,25531.0,146.4792,146.583,146.1869,146.3001,25531.0
2022-04-12 15:30:00,155.17,155.76,155.11,155.62,50930.0,146.3189,146.8753,146.2624,146.7433,50930.0
2022-04-12 15:40:00,155.61,155.9,155.4,155.85,53034.0,146.7338,147.0073,146.5358,146.9602,53034.0
2022-04-12 15:50:00,155.77,155.79,155.26,155.5,174060.0,146.8847,146.9036,146.4038,146.6301,174060.0
2022-04-13 09:30:00,156.68,156.95,155.21,156.53,69198.0,147.7428,147.9974,146.3567,147.6014,69198.0
2022-04-13 09:40:00,156.42,157.46,156.17,156.96,21379.0,147.4976,148.4783,147.2619,148.0068,21379.0
2022-04-13 09:50:00,156.96,157.07,156.2,156.52,20806.0,148.0068,148.1106,147.2902,147.5919,20806.0
2022-04-13 10:00:00,156.46,156.89,155.88,156.27,18417.0,147.5354,147.9408,146.9884,147.3562,18417.0
2022-04-13 10:10:00,156.29,157.01,156.27,156.95,11073.0,147.3751,148.054,147.3562,147.9974,11073.0
2022-04-13 10:20:00,157.0,157.41,156.99,157.17,17712.0,148.0446,148.4312,148.0351,148.2049,17712.0
2022-04-13 10:30:00,157.3,157.59,156.95,156.95,12368.0,148.3274,148.6009,147.9974,147.9974,12368.0
2022-04-13 10:40:00,156.78,157.27,156.72,157.01,16916.0,147.8371,148.2992,147.7805,148.054,16916.0
2022-04-13 10:50:00,156.97,157.13,156.62,156.87,8520.0,148.0163,148.1671,147.6862,147.922,8520.0
2022-04-13 11:00:00,156.86,157.66,156.81,157.64,11531.0,147.9125,148.6669,147.8654,148.6481,11531.0
2022-04-13 11:10:00,157.59,158.25,157.54,158.19,17488.0,148.6009,149.2233,148.5538,149.1667,17488.0
2022-04-13 11:20:00,158.22,158.44,158.01,158.22,11171.0,149.195,149.4024,148.9969,149.195,11171.0
2022-04-13 11:30:00,158.25,158.37,157.98,158.17,14509.0,149.2233,149.3364,148.9687,149.1478,14509.0
2022-04-13 11:40:00,158.14,158.3,157.96,158.0,12466.0,149.1195,149.2704,148.9498,148.9875,12466.0
2022-04-13 11:50:00,158.05,158.21,157.97,158.08,12283.0,149.0347,149.1855,148.9592,149.063,12283.0
2022-04-13 12:00:00,158.08,158.34,157.92,158.3,19873.0,149.063,149.3081,148.9121,149.2704,19873.0
2022-04-13 12:10:00,158.22,158.31,157.89,158.21,12652.0,149.195,149.2798,148.8838,149.1855,12652.0
2022-04-13 12:20:00,158.08,158.25,157.94,157.95,13583.0,149.063,149.2233,148.9309,148.9404,13583.0
2022-04-13 12:30:00,157.99,158.53,157.91,158.44,17902.0,148.9781,149.4873,148.9027,149.4024,17902.0
2022-04-13 12:40:00,158.43,158.67,158.34,158.42,12032.0,149.393,149.6193,149.3081,149.3836,12032.0
2022-04-13 12:50:00,158.43,158.59,158.27,158.3,11323.0,149.393,149.5439,149.2421,149.2704,11323.0
2022-04-13 13:00:00,158.25,158.48,158.16,158.4,11451.0,149.2233,149.4401,149.1384,149.3647,11451.0
2022-04-13 13:10:00,158.33,158.53,158.0,158.07,9855.0,149.2987,149.4873,148.9875,149.0535,9855.0
2022-04-13 13:20:00,158.0,158.32,157.97,158.27,12070.0,148.9875,149.2893,148.9592,149.2421,12070.0
2022-04-13 13:30:00,158.22,158.29,157.83,158.03,25779.0,149.195,149.261,148.8272,149.0158,25779.0
2022-04-13 13:40:00,158.02,158.11,157.88,157.94,29051.0,149.0064,149.0912,148.8744,148.9309,29051.0
2022-04-13 13:50:00,157.96,158.07,157.46,157.89,32332.0,148.9498,149.0535,148.4783,148.8838,32332.0
2022-04-13 14:00:00,157.89,158.3,157.78,158.17,16100.0,148.8838,149.2704,148.7801,149.1478,16100.0
2022-04-13 14:10:00,158.07,158.11,157.89,158.04,10332.0,149.0535,149.0912,148.8838,149.0252,10332.0
2022-04-13 14:20:00,158.0,158.21,158.0,158.16,15304.0,148.9875,149.1855,148.9875,149.1384,15304.0
2022-04-13 14:30:00,158.14,158.38,158.04,158.25,7798.0,149.1195,149.3458,149.0252,149.2233,7798.0
2022-04-13 14:40:00,158.27,158.55,158.25,158.45,19109.0,149.2421,149.5061,149.2233,149.4118,19109.0
2022-04-13 14:50:00,158.51,158.51,158.31,158.31,10544.0,149.4684,149.4684,149.2798,149.2798,10544.0
2022-04-13 15:00:00,158.28,158.57,158.03,158.53,14830.0,149.2515,149.525,149.0158,149.4873,14830.0
2022-04-13 15:10:00,158.51,158.65,158.45,158.53,16382.0,149.4684,149.6004,149.4118,149.4873,16382.0
2022-04-13 15:20:00,158.54,158.68,158.44,158.61,21534.0,149.4967,149.6287,149.4024,149.5627,21534.0
2022-04-13 15:30:00,158.63,158.96,158.63,158.76,53496.0,149.5816,149.8928,149.5816,149.7042,53496.0
2022-04-13 15:40:00,158.76,158.77,158.39,158.48,79456.0,149.7042,149.7136,149.3553,149.4401,79456.0
2022-04-13 15:50:00,158.48,158.56,157.94,158.12,219282.0,149.4401,149.5156,148.9309,149.1007,219282.0
2022-04-14 09:30:00,158.37,159.17,158.37,158.38,198171.0,149.3364,150.0908,149.3364,149.3458,198171.0
2022-04-14 09:40:00,158.12,158.12,157.23,157.5,19265.0,149.1007,149.1007,148.2614,148.516,19265.0
2022-04-14 09:50:00,157.6,157.87,157.28,157.4,18646.0,148.6103,148.8649,148.3086,148.4217,18646.0
2022-04-14 10:00:00,157.36,157.88,156.81,157.09,82356.0,148.384,148.8744,147.8654,148.1294,82356.0
2022-04-14 10:10:00,157.12,158.05,157.05,157.7,38066.0,148.1577,149.0347,148.0917,148.7046,38066.0
2022-04-14 10:20:00,157.63,158.23,157.63,158.18,24997.0,148.6386,149.2044,148.6386,149.1573,24997.0
2022-04-14 10:30:00,158.12,158.44,157.85,158.21,33886.0,149.1007,149.4024,148.8461,149.1855,33886.0
2022-04-14 10:40:00,158.15,158.38,157.92,158.22,29687.0,149.129,149.3458,148.9121,149.195,29687.0
2022-04-14 10:50:00,158.17,158.64,158.04,158.36,54503.0,149.1478,149.591,149.0252,149.327,54503.0
2022-04-14 11:00:00,158.33,159.03,158.22,158.78,74146.0,149.2987,149.9588,149.195,149.723,74146.0
2022-04-14 11:10:00,158.78,159.31,158.62,159.23,60455.0,149.723,150.2228,149.5722,150.1474,60455.0
2022-04-14 11:20:00,159.23,159.86,159.01,159.8,87320.0,150.1474,150.7414,149.9399,150.6848,87320.0
2022-04-14 11:30:00,159.81,159.82,159.22,159.22,60228.0,150.6943,150.7037,150.1379,150.1379,60228.0
2022-04-14 11:40:00,159.24,159.37,158.97,159.3,58823.0,150.1568,150.2794,149.9022,150.2134,58823.0
2022-04-14 11:50:00,159.29,159.34,158.76,158.81,57765.0,150.2039,150.2511,149.7042,149.7513,57765.0
2022-04-14 12:00:00,158.83,159.25,158.55,159.23,44542.0,149.7702,150.1662,149.5061,150.1474,44542.0
2022-04-14 12:10:00,159.14,159.45,159.03,159.29,135215.0,150.0625,150.3548,149.9588,150.2039,135215.0
2022-04-14 12:20:00,159.29,159.53,159.12,159.41,76766.0,150.2039,150.4302,150.0436,150.3171,76766.0
2022-04-14 12:30:00,159.4,159.74,159.28,159.53,178836.0,150.3077,150.6283,150.1945,150.4302,178836.0
2022-04-14 12:40:00,159.51,159.67,158.76,158.9,152589.0,150.4114,150.5623,149.7042,149.8362,152589.0
2022-04-14 12:50:00,158.9,159.5,158.9,159.44,101081.0,149.8362,150.402,149.8362,150.3454,101081.0
2022-04-14 13:00:00,159.46,159.66,159.37,159.55,64046.0,150.3642,150.5528,150.2794,150.4491,64046.0
2022-04-14 13:10:00,159.53,159.62,158.13,158.19,141919.0,150.4302,150.5151,149.1101,149.1667,141919.0
2022-04-14 13:20:00,158.21,158.29,157.71,157.87,58966.0,149.1855,149.261,148.7141,148.8649,58966.0
2022-04-14 13:30:00,157.92,158.47,157.88,158.21,29291.0,148.9121,149.4307,148.8744,149.1855,29291.0
2022-04-14 13:40:00,158.21,158.37,158.08,158.3,36510.0,149.1855,149.3364,149.063,149.2704,36510.0
2022-04-14 13:50:00,158.3,158.76,158.22,158.7,105589.0,149.2704,149.7042,149.195,149.6476,105589.0
2022-04-14 14:00:00,158.67,159.16,158.51,158.86,104924.0,149.6193,150.0814,149.4684,149.7985,104924.0
2022-04-14 14:10:00,158.89,158.97,158.46,158.55,34612.0,149.8268,149.9022,149.4213,149.5061,34612.0
2022-04-14 14:20:00,158.5,158.62,158.35,158.45,61013.0,149.459,149.5722,149.3176,149.4118,61013.0
2022-04-14 14:30:00,158.37,158.55,158.27,158.45,81874.0,149.3364,149.5061,149.2421,149.4118,81874.0
2022-04-14 14:40:00,158.43,158.5,158.36,158.43,71978.0,149.393,149.459,149.327,149.393,71978.0
2022-04-14 14:50:00,158.43,158.45,157.65,157.67,31537.0,149.393,149.4118,148.6575,148.6763,31537.0
2022-04-14 15:00:00,157.67,157.76,157.39,157.62,37526.0,148.6763,148.7612,148.4123,148.6292,37526.0
2022-04-14 15:10:00,157.61,157.83,157.54,157.66,92256.0,148.6198,148.8272,148.5538,148.6669,92256.0
2022-04-14 15:20:00,157.68,157.74,157.27,157.36,48934.0,148.6858,148.7423,148.2992,148.384,48934.0
2022-04-14 15:30:00,157.39,157.46,156.73,156.73,57673.0,148.4123,148.4783,147.79,147.79,57673.0
2022-04-14 15:40:00,156.76,157.12,156.68,156.77,85503.0,147.8182,148.1577,147.7428,147.8277,85503.0
2022-04-14 15:50:00,156.76,156.76,156.29,156.49,316426.0,147.8182,147.8182,147.3751,147.5637,316426.0
2022-04-18 09:30:00,156.28,158.41,156.17,157.75,49325.0,147.3656,149.3741,147.2619,148.7518,49325.0
2022-04-18 09:40:00,157.62,158.24,157.46,158.04,25866.0,148.6292,149.2138,148.4783,149.0252,25866.0
2022-04-18 09:50:00,158.04,158.89,157.66,158.75,30651.0,149.0252,149.8268,148.6669,149.6947,30651.0
2022-04-18 10:00:00,158.69,159.08,158.29,158.76,17997.0,149.6382,150.0059,149.261,149.7042,17997.0
2022-04-18 10:10:00,158.54,159.35,158.42,159.27,28669.0,149.4967,150.2605,149.3836,150.1851,28669.0
2022-04-18 10:20:00,159.27,160.27,159.07,159.88,10901.0,150.1851,151.128,149.9965,150.7603,10901.0
2022-04-18 10:30:00,159.87,160.49,159.81,160.49,9912.0,150.7509,151.3355,150.6943,151.3355,9912.0
2022-04-18 10:40:00,160.52,160.91,160.43,160.7,38827.0,151.3638,151.7315,151.2789,151.5335,38827.0
2022-04-18 10:50:00,160.7,160.85,160.22,160.42,26735.0,151.5335,151.675,151.0809,151.2695,26735.0
2022-04-18 11:00:00,160.39,160.66,160.08,160.59,15891.0,151.2412,151.4958,150.9489,151.4298,15891.0
2022-04-18 11:10:00,160.59,160.84,159.9,159.94,23007.0,151.4298,151.6655,150.7791,150.8169,23007.0
2022-04-18 11:20:00,159.95,159.95,159.44,159.74,23936.0,150.8263,150.8263,150.3454,150.6283,23936.0
2022-04-18 11:30:00,159.68,159.79,159.52,159.73,12265.0,150.5717,150.6754,150.4208,150.6188,12265.0
2022-04-18 11:40:00,159.72,159.87,159.56,159.59,30535.0,150.6094,150.7509,150.4585,150.4868,30535.0
2022-04-18 11:50:00,159.55,160.15,159.53,160.14,20456.0,150.4491,151.0149,150.4302,151.0055,20456.0
2022-04-18 12:00:00,160.14,160.14,159.72,159.77,18485.0,151.0055,151.0055,150.6094,150.6566,18485.0
2022-04-18 12:10:00,159.77,159.78,159.17,159.17,31629.0,150.6566,150.666,150.0908,150.0908,31629.0
2022-04-18 12:20:00,159.2,159.32,159.0,159.09,70125.0,150.1191,150.2322,149.9305,150.0153,70125.0
2022-04-18 12:30:00,159.03,159.49,159.03,159.26,51114.0,149.9588,150.3925,149.9588,150.1756,51114.0
2022-04-18 12:40:00,159.3,159.36,159.03,159.3,11371.0,150.2134,150.2699,149.9588,150.2134,11371.0
2022-04-18 12:50:00,159.27,159.47,159.27,159.36,6317.0,150.1851,150.3737,150.1851,150.2699,6317.0
2022-04-18 13:00:00,159.4,159.95,159.21,159.94,9409.0,150.3077,150.8263,150.1285,150.8169,9409.0
2022-04-18 13:10:00,159.9,160.17,159.71,159.78,12144.0,150.7791,151.0337,150.6,150.666,12144.0
2022-04-18 13:20:00,159.84,160.06,159.69,159.99,12904.0,150.7226,150.93,150.5811,150.864,12904.0
2022-04-18 13:30:00,160.04,160.79,160.0,160.67,67396.0,150.9112,151.6184,150.8734,151.5052,67396.0
2022-04-18 13:40:00,160.67,160.9,160.49,160.88,13026.0,151.5052,151.7221,151.3355,151.7032,13026.0
2022-04-18 13:50:00,160.82,161.23,160.77,160.98,21504.0,151.6467,152.0333,151.5995,151.7975,21504.0
2022-04-18 14:00:00,161.05,161.17,160.82,160.93,12439.0,151.8635,151.9767,151.6467,151.7504,12439.0
2022-04-18 14:10:00,160.84,161.05,160.54,160.65,17516.0,151.6655,151.8635,151.3826,151.4864,17516.0
2022-04-18 14:20:00,160.67,161.25,160.63,160.83,16265.0,151.5052,152.0521,151.4675,151.6561,16265.0
2022-04-18 14:30:00,160.95,161.2,160.82,161.09,102998.0,151.7692,152.005,151.6467,151.9013,102998.0
2022-04-18 14:40:00,161.09,161.15,160.45,160.67,16162.0,151.9013,151.9578,151.2978,151.5052,16162.0
2022-04-18 14:50:00,160.66,160.87,160.21,160.21,18640.0,151.4958,151.6938,151.0715,151.0715,18640.0
2022-04-18 15:00:00,160.34,160.36,160.13,160.28,14631.0,151.194,151.2129,150.996,151.1375,14631.0
2022-04-18 15:10:00,160.24,160.42,160.05,160.35,52794.0,151.0997,151.2695,150.9206,151.2035,52794.0
2022-04-18 15:20:00,160.36,160.5,160.26,160.36,29425.0,151.2129,151.3449,151.1186,151.2129,29425.0
2022-04-18 15:30:00,160.36,160.36,159.83,159.92,44273.0,151.2129,151.2129,150.7131,150.798,44273.0
2022-04-18 15:40:00,159.9,159.94,159.3,159.52,110873.0,150.7791,150.8169,150.2134,150.4208,110873.0
2022-04-18 15:50:00,159.5,160.36,159.35,160.36,246565.0,150.402,151.2129,150.2605,151.2129,246565.0
2022-04-19 09:30:00,158.98,160.34,158.61,158.95,94688.0,149.9116,151.194,149.5627,149.8833,94688.0
2022-04-19 09:40:00,158.92,160.26,158.69,159.91,18820.0,149.855,151.1186,149.6382,150.7886,18820.0
2022-04-19 09:50:00,159.93,160.71,159.57,160.21,31453.0,150.8074,151.5429,150.468,151.0715,31453.0
2022-04-19 10:00:00,160.36,160.8,160.01,160.8,68175.0,151.2129,151.6278,150.8829,151.6278,68175.0
2022-04-19 10:10:00,160.76,161.18,160.75,160.8,39584.0,151.5901,151.9861,151.5807,151.6278,39584.0
2022-04-19 10:20:00,160.79,161.18,160.54,161.0,40474.0,151.6184,151.9861,151.3826,151.8164,40474.0
2022-04-19 10:30:00,160.99,161.15,160.77,161.15,42217.0,151.807,151.9578,151.5995,151.9578,42217.0
2022-04-19 10:40:00,161.12,161.5,161.05,161.32,38778.0,151.9296,152.2879,151.8635,152.1181,38778.0
2022-04-19 10:50:00,161.27,161.64,161.22,161.29,24511.0,152.071,152.4199,152.0238,152.0899,24511.0
2022-04-19 11:00:00,161.29,161.6,161.11,161.51,29645.0,152.0899,152.3822,151.9201,152.2973,29645.0
2022-04-19 11:10:00,161.57,162.2,161.56,161.61,34556.0,152.3539,152.9479,152.3445,152.3916,34556.0
2022-04-19 11:20:00,161.6,162.03,161.56,161.94,21295.0,152.3822,152.7876,152.3445,152.7028,21295.0
2022-04-19 11:30:00,161.97,162.37,161.94,162.36,45168.0,152.7311,153.1082,152.7028,153.0988,45168.0
2022-04-19 11:40:00,162.37,162.58,162.24,162.44,53585.0,153.1082,153.3063,152.9857,153.1743,53585.0
2022-04-19 11:50:00,162.44,162.58,162.25,162.39,18558.0,153.1743,153.3063,152.9951,153.1271,18558.0
2022-04-19 12:00:00,162.38,162.38,162.03,162.38,14843.0,153.1177,153.1177,152.7876,153.1177,14843.0
2022-04-19 12:10:00,162.38,162.38,162.09,162.22,27194.0,153.1177,153.1177,152.8442,152.9668,27194.0
2022-04-19 12:20:00,162.26,162.26,161.94,161.96,14298.0,153.0045,153.0045,152.7028,152.7216,14298.0
2022-04-19 12:30:00,162.03,162.18,161.93,161.93,11403.0,152.7876,152.9291,152.6933,152.6933,11403.0
2022-04-19 12:40:00,161.97,162.08,161.87,162.04,11115.0,152.7311,152.8348,152.6368,152.7971,11115.0
2022-04-19 12:50:00,162.04,162.31,162.03,162.08,13187.0,152.7971,153.0517,152.7876,152.8348,13187.0
2022-04-19 13:00:00,162.1,162.25,162.05,162.13,9142.0,152.8537,152.9951,152.8065,152.8819,9142.0
2022-04-19 13:10:00,162.07,162.12,161.98,162.06,7675.0,152.8254,152.8725,152.7405,152.8159,7675.0
2022-04-19 13:20:00,162.04,162.22,161.69,161.73,44618.0,152.7971,152.9668,152.467,152.5048,44618.0
2022-04-19 13:30:00,161.76,161.92,161.61,161.66,15231.0,152.533,152.6839,152.3916,152.4387,15231.0
2022-04-19 13:40:00,161.68,161.73,161.46,161.67,15839.0,152.4576,152.5048,152.2502,152.4482,15839.0
2022-04-19 13:50:00,161.72,161.92,161.68,161.7,17306.0,152.4953,152.6839,152.4576,152.4765,17306.0
2022-04-19 14:00:00,161.68,161.83,161.48,161.57,11765.0,152.4576,152.5991,152.269,152.3539,11765.0
2022-04-19 14:10:00,161.58,161.58,160.9,160.98,18994.0,152.3633,152.3633,151.7221,151.7975,18994.0
2022-04-19 14:20:00,160.94,161.09,160.75,161.05,19455.0,151.7598,151.9013,151.5807,151.8635,19455.0
2022-04-19 14:30:00,161.05,161.49,161.01,161.43,13902.0,151.8635,152.2784,151.8258,152.2219,13902.0
2022-04-19 14:40:00,161.47,161.57,161.31,161.41,17810.0,152.2596,152.3539,152.1087,152.203,17810.0
2022-04-19 14:50:00,161.44,161.67,161.42,161.64,13491.0,152.2313,152.4482,152.2124,152.4199,13491.0
2022-04-19 15:00:00,161.64,161.91,161.53,161.9,15499.0,152.4199,152.6745,152.3162,152.6651,15499.0
2022-04-19 15:10:00,161.88,162.48,161.86,162.36,30511.0,152.6462,153.212,152.6273,153.0988,30511.0
2022-04-19 15:20:00,162.41,162.77,162.41,162.55,29063.0,153.146,153.4854,153.146,153.278,29063.0
2022-04-19 15:30:00,162.64,162.8,162.57,162.74,28154.0,153.3628,153.5137,153.2968,153.4571,28154.0
2022-04-19 15:40:00,162.74,162.74,162.18,162.36,42151.0,153.4571,153.4571,152.9291,153.0988,42151.0
2022-04-19 15:50:00,162.4,162.69,161.99,162.36,204531.0,153.1365,153.41,152.7499,153.0988,204531.0
2022-04-20 09:30:00,164.48,165.56,164.34,164.37,65378.0,155.0979,156.1163,154.9659,154.9942,65378.0
2022-04-20 09:40:00,164.46,164.46,163.03,163.34,165798.0,155.079,155.079,153.7306,154.0229,165798.0
2022-04-20 09:50:00,163.29,163.34,162.41,162.85,20705.0,153.9758,154.0229,153.146,153.5609,20705.0
2022-04-20 10:00:00,162.82,163.11,161.91,162.38,32129.0,153.5326,153.806,152.6745,153.1177,32129.0
2022-04-20 10:10:00,162.45,163.1,162.4,162.81,52520.0,153.1837,153.7966,153.1365,153.5232,52520.0
2022-04-20 10:20:00,162.89,163.35,162.62,163.05,50382.0,153.5986,154.0323,153.344,153.7495,50382.0
2022-04-20 10:30:00,163.03,163.16,162.3,162.43,30602.0,153.7306,153.8532,153.0422,153.1648,30602.0
2022-04-20 10:40:00,162.48,162.64,162.22,162.44,23060.0,153.212,153.3628,152.9668,153.1743,23060.0
2022-04-20 10:50:00,162.4,162.52,161.94,162.1,22672.0,153.1365,153.2497,152.7028,152.8537,22672.0
2022-04-20 11:00:00,162.14,162.16,161.51,161.62,15598.0,152.8914,152.9102,152.2973,152.401,15598.0
2022-04-20 11:10:00,161.55,161.57,160.96,160.97,23312.0,152.335,152.3539,151.7787,151.7881,23312.0
2022-04-20 11:20:00,160.94,161.2,160.9,161.0,20478.0,151.7598,152.005,151.7221,151.8164,20478.0
2022-04-20 11:30:00,161.02,161.22,160.98,161.05,19933.0,151.8353,152.0238,151.7975,151.8635,19933.0
2022-04-20 11:40:00,161.06,161.43,160.99,161.17,17208.0,151.873,152.2219,151.807,151.9767,17208.0
2022-04-20 11:50:00,161.22,161.22,160.73,160.93,18381.0,152.0238,152.0238,151.5618,151.7504,18381.0
2022-04-20 12:00:00,160.95,161.28,160.85,160.97,19934.0,151.7692,152.0804,151.675,151.7881,19934.0
2022-04-20 12:10:00,160.94,160.98,160.72,160.81,15175.0,151.7598,151.7975,151.5524,151.6372,15175.0
2022-04-20 12:20:00,160.86,160.88,160.53,160.85,11194.0,151.6844,151.7032,151.3732,151.675,11194.0
2022-04-20 12:30:00,160.91,161.61,160.83,161.41,16945.0,151.7315,152.3916,151.6561,152.203,16945.0
2022-04-20 12:40:00,161.42,161.73,161.25,161.65,16156.0,152.2124,152.5048,152.0521,152.4293,16156.0
2022-04-20 12:50:00,161.66,162.04,161.64,161.88,15340.0,152.4387,152.7971,152.4199,152.6462,15340.0
2022-04-20 13:00:00,161.87,162.18,161.77,161.87,15341.0,152.6368,152.9291,152.5425,152.6368,15341.0
2022-04-20 13:10:00,161.94,162.57,161.93,162.17,23299.0,152.7028,153.2968,152.6933,152.9197,23299.0
2022-04-20 13:20:00,162.19,162.36,162.1,162.15,19851.0,152.9385,153.0988,152.8537,152.9008,19851.0
2022-04-20 13:30:00,162.21,162.39,162.05,162.25,14699.0,152.9574,153.1271,152.8065,152.9951,14699.0
2022-04-20 13:40:00,162.25,162.55,162.18,162.18,16047.0,152.9951,153.278,152.9291,152.9291,16047.0
2022-04-20 13:50:00,162.17,162.34,162.09,162.34,11582.0,152.9197,153.08,152.8442,153.08,11582.0
2022-04-20 14:00:00,162.31,162.49,162.2,162.31,13443.0,153.0517,153.2214,152.9479,153.0517,13443.0
2022-04-20 14:10:00,162.3,162.39,161.83,161.88,14315.0,153.0422,153.1271,152.5991,152.6462,14315.0
2022-04-20 14:20:00,161.87,161.91,161.66,161.72,12396.0,152.6368,152.6745,152.4387,152.4953,12396.0
2022-04-20 14:30:00,161.68,161.9,161.52,161.52,12481.0,152.4576,152.6651,152.3067,152.3067,12481.0
2022-04-20 14:40:00,161.57,161.81,161.44,161.69,15422.0,152.3539,152.5802,152.2313,152.467,15422.0
2022-04-20 14:50:00,161.7,161.7,161.13,161.45,16218.0,152.4765,152.4765,151.939,152.2407,16218.0
2022-04-20 15:00:00,161.45,161.81,161.45,161.7,20117.0,152.2407,152.5802,152.2407,152.4765,20117.0
2022-04-20 15:10:00,161.72,161.96,161.59,161.83,19933.0,152.4953,152.7216,152.3727,152.5991,19933.0
2022-04-20 15:20:00,161.81,162.09,161.73,161.97,24660.0,152.5802,152.8442,152.5048,152.7311,24660.0
2022-04-20 15:30:00,161.95,162.01,161.59,161.96,53683.0,152.7122,152.7688,152.3727,152.7216,53683.0
2022-04-20 15:40:00,161.94,162.48,161.83,162.21,54329.0,152.7028,153.212,152.5991,152.9574,54329.0
2022-04-20 15:50:00,162.26,162.32,161.22,161.39,197099.0,153.0045,153.0611,152.0238,152.1841,197099.0
2022-04-21 09:30:00,162.42,164.68,162.42,164.05,46840.0,153.1554,155.2865,153.1554,154.6924,46840.0
2022-04-21 09:40:00,164.01,164.24,163.48,163.71,16290.0,154.6547,154.8716,154.1549,154.3718,16290.0
2022-04-21 09:50:00,163.74,164.06,162.89,163.18,20023.0,154.4001,154.7018,153.5986,153.872,20023.0
2022-04-21 10:00:00,163.19,163.46,162.71,163.13,31050.0,153.8815,154.1361,153.4289,153.8249,31050.0
2022-04-21 10:10:00,163.05,163.37,162.86,163.17,45497.0,153.7495,154.0512,153.5703,153.8626,45497.0
2022-04-21 10:20:00,163.08,164.06,162.81,163.92,45690.0,153.7777,154.7018,153.5232,154.5698,45690.0
2022-04-21 10:30:00,163.92,164.06,163.62,163.96,46148.0,154.5698,154.7018,154.2869,154.6076,46148.0
2022-04-21 10:40:00,163.97,164.3,163.65,163.84,43732.0,154.617,154.9282,154.3152,154.4944,43732.0
2022-04-21 10:50:00,163.8,164.22,163.25,163.53,49915.0,154.4567,154.8527,153.9381,154.2021,49915.0
2022-04-21 11:00:00,163.5,163.75,163.3,163.69,37241.0,154.1738,154.4095,153.9852,154.353,37241.0
2022-04-21 11:10:00,163.66,163.97,163.6,163.95,44664.0,154.3247,154.617,154.2681,154.5981,44664.0
2022-04-21 11:20:00,163.91,163.97,163.22,163.29,50571.0,154.5604,154.617,153.9098,153.9758,50571.0
2022-04-21 11:30:00,163.27,163.39,162.74,162.85,55296.0,153.9569,154.0701,153.4571,153.5609,55296.0
2022-04-21 11:40:00,162.79,162.85,161.9,161.9,36137.0,153.5043,153.5609,152.6651,152.6651,36137.0
2022-04-21 11:50:00,161.89,161.89,161.04,161.05,58084.0,152.6556,152.6556,151.8541,151.8635,58084.0
2022-04-21 12:00:00,161.08,161.23,160.14,160.21,45956.0,151.8918,152.0333,151.0055,151.0715,45956.0
2022-04-21 12:10:00,160.19,160.73,160.02,160.73,51645.0,151.0526,151.5618,150.8923,151.5618,51645.0
2022-04-21 12:20:00,160.67,160.79,160.4,160.54,30651.0,151.5052,151.6184,151.2506,151.3826,30651.0
2022-04-21 12:30:00,160.5,160.51,160.1,160.4,16494.0,151.3449,151.3543,150.9677,151.2506,16494.0
2022-04-21 12:40:00,160.46,160.78,160.43,160.45,30826.0,151.3072,151.6089,151.2789,151.2978,30826.0
2022-04-21 12:50:00,160.44,160.45,160.19,160.4,10410.0,151.2883,151.2978,151.0526,151.2506,10410.0
2022-04-21 13:00:00,160.36,160.56,160.12,160.47,10758.0,151.2129,151.4015,150.9866,151.3166,10758.0
2022-04-21 13:10:00,160.5,160.58,160.07,160.34,15992.0,151.3449,151.4204,150.9394,151.194,15992.0
2022-04-21 13:20:00,160.33,161.31,160.33,161.25,14997.0,151.1846,152.1087,151.1846,152.0521,14997.0
2022-04-21 13:30:00,161.23,161.44,160.41,160.74,50927.0,152.0333,152.2313,151.26,151.5712,50927.0
2022-04-21 13:40:00,160.68,161.23,160.61,160.83,46980.0,151.5146,152.0333,151.4486,151.6561,46980.0
2022-04-21 13:50:00,160.78,161.02,160.51,160.51,92302.0,151.6089,151.8353,151.3543,151.3543,92302.0
2022-04-21 14:00:00,160.48,160.51,159.84,159.85,77958.0,151.3261,151.3543,150.7226,150.732,77958.0
2022-04-21 14:10:00,159.87,160.16,159.47,159.59,72181.0,150.7509,151.0243,150.3737,150.4868,72181.0
2022-04-21 14:20:00,159.61,160.02,159.55,159.92,33065.0,150.5057,150.8923,150.4491,150.798,33065.0
2022-04-21 14:30:00,159.85,160.73,159.71,160.15,41688.0,150.732,151.5618,150.6,151.0149,41688.0
2022-04-21 14:40:00,160.2,160.37,159.76,159.88,59719.0,151.062,151.2223,150.6471,150.7603,59719.0
2022-04-21 14:50:00,159.9,160.1,159.75,159.79,51051.0,150.7791,150.9677,150.6377,150.6754,51051.0
2022-04-21 15:00:00,159.88,159.92,158.91,158.91,75379.0,150.7603,150.798,149.8456,149.8456,75379.0
2022-04-21 15:10:00,158.9,159.0,158.43,158.61,54540.0,149.8362,149.9305,149.393,149.5627,54540.0
2022-04-21 15:20:00,158.62,158.95,158.38,158.9,37720.0,149.5722,149.8833,149.3458,149.8362,37720.0
2022-04-21 15:30:00,158.94,158.94,157.96,158.13,49214.0,149.8739,149.8739,148.9498,149.1101,49214.0
2022-04-21 15:40:00,158.16,158.68,158.12,158.13,82344.0,149.1384,149.6287,149.1007,149.1101,82344.0
2022-04-21 15:50:00,158.14,159.11,158.13,158.67,210293.0,149.1195,150.0342,149.1101,149.6193,210293.0
2022-04-22 09:30:00,157.98,159.63,157.98,158.13,53289.0,148.9687,150.5245,148.9687,149.1101,53289.0
2022-04-22 09:40:00,158.0,158.06,157.26,158.02,38775.0,148.9875,149.0441,148.2897,149.0064,38775.0
2022-04-22 09:50:00,158.02,159.33,157.94,158.41,47258.0,149.0064,150.2417,148.9309,149.3741,47258.0
2022-04-22 10:00:00,158.44,159.43,158.2,159.26,20101.0,149.4024,150.3359,149.1761,150.1756,20101.0
2022-04-22 10:10:00,159.12,159.12,158.2,158.4,32300.0,150.0436,150.0436,149.1761,149.3647,32300.0
2022-04-22 10:20:00,158.3,158.42,157.91,157.94,15341.0,149.2704,149.3836,148.9027,148.9309,15341.0
2022-04-22 10:30:00,158.02,159.01,158.02,158.53,31306.0,149.0064,149.9399,149.0064,149.4873,31306.0
2022-04-22 10:40:00,158.4,158.75,158.21,158.66,15077.0,149.3647,149.6947,149.1855,149.6099,15077.0
2022-04-22 10:50:00,158.46,158.8,158.28,158.55,32587.0,149.4213,149.7419,149.2515,149.5061,32587.0
2022-04-22 11:00:00,158.52,159.2,158.22,159.2,27096.0,149.4779,150.1191,149.195,150.1191,27096.0
2022-04-22 11:10:00,159.11,159.22,158.74,159.19,24874.0,150.0342,150.1379,149.6853,150.1096,24874.0
2022-04-22 11:20:00,159.1,159.51,158.72,158.98,19276.0,150.0248,150.4114,149.6664,149.9116,19276.0
2022-04-22 11:30:00,158.94,159.12,158.31,158.5,20199.0,149.8739,150.0436,149.2798,149.459,20199.0
2022-04-22 11:40:00,158.46,158.46,157.83,157.83,13896.0,149.4213,149.4213,148.8272,148.8272,13896.0
2022-04-22 11:50:00,157.79,157.9,157.65,157.65,15126.0,148.7895,148.8932,148.6575,148.6575,15126.0
2022-04-22 12:00:00,157.58,157.97,157.54,157.63,23277.0,148.5915,148.9592,148.5538,148.6386,23277.0
2022-04-22 12:10:00,157.6,157.69,157.32,157.61,15919.0,148.6103,148.6952,148.3463,148.6198,15919.0
2022-04-22 12:20:00,157.62,158.04,157.62,157.77,11818.0,148.6292,149.0252,148.6292,148.7706,11818.0
2022-04-22 12:30:00,157.66,157.95,157.6,157.71,13629.0,148.6669,148.9404,148.6103,148.7141,13629.0
2022-04-22 12:40:00,157.75,157.89,157.59,157.87,11234.0,148.7518,148.8838,148.6009,148.8649,11234.0
2022-04-22 12:50:00,157.84,157.84,157.47,157.5,10915.0,148.8366,148.8366,148.4878,148.516,10915.0
2022-04-22 13:00:00,157.48,157.75,157.33,157.67,11598.0,148.4972,148.7518,148.3557,148.6763,11598.0
2022-04-22 13:10:00,157.68,157.9,157.53,157.8,11060.0,148.6858,148.8932,148.5443,148.7989,11060.0
2022-04-22 13:20:00,157.75,157.77,157.53,157.58,11634.0,148.7518,148.7706,148.5443,148.5915,11634.0
2022-04-22 13:30:00,157.53,157.74,157.4,157.45,15543.0,148.5443,148.7423,148.4217,148.4689,15543.0
2022-04-22 13:40:00,157.48,157.56,157.28,157.47,10702.0,148.4972,148.5726,148.3086,148.4878,10702.0
2022-04-22 13:50:00,157.42,157.42,156.84,156.84,17561.0,148.4406,148.4406,147.8937,147.8937,17561.0
2022-04-22 14:00:00,156.8,156.98,156.68,156.77,17599.0,147.856,148.0257,147.7428,147.8277,17599.0
2022-04-22 14:10:00,156.78,157.15,156.56,157.13,20813.0,147.8371,148.186,147.6297,148.1671,20813.0
2022-04-22 14:20:00,157.11,157.39,156.9,156.97,18428.0,148.1483,148.4123,147.9503,148.0163,18428.0
2022-04-22 14:30:00,157.12,157.12,156.49,156.53,14363.0,148.1577,148.1577,147.5637,147.6014,14363.0
2022-04-22 14:40:00,156.56,156.64,156.24,156.29,22508.0,147.6297,147.7051,147.3279,147.3751,22508.0
2022-04-22 14:50:00,156.31,156.31,155.98,156.31,23196.0,147.3939,147.3939,147.0827,147.3939,23196.0
2022-04-22 15:00:00,156.29,156.31,156.05,156.08,23812.0,147.3751,147.3939,147.1487,147.177,23812.0
2022-04-22 15:10:00,156.07,156.85,155.98,156.63,28372.0,147.1676,147.9031,147.0827,147.6957,28372.0
2022-04-22 15:20:00,156.61,156.71,156.08,156.28,27364.0,147.6768,147.7711,147.177,147.3656,27364.0
2022-04-22 15:30:00,156.27,157.0,156.27,156.69,32756.0,147.3562,148.0446,147.3562,147.7522,32756.0
2022-04-22 15:40:00,156.69,156.85,155.94,155.97,47979.0,147.7522,147.9031,147.045,147.0733,47979.0
2022-04-22 15:50:00,156.02,156.02,155.17,155.25,232127.0,147.1205,147.1205,146.3189,146.3944,232127.0
2022-04-25 09:30:00,154.41,156.79,153.76,155.77,114787.0,145.6023,147.8465,144.9894,146.8847,114787.0
2022-04-25 09:40:00,155.72,155.93,154.64,155.75,79775.0,146.8376,147.0356,145.8192,146.8659,79775.0
2022-04-25 09:50:00,155.8,156.35,154.7,154.96,29707.0,146.913,147.4316,145.8758,146.1209,29707.0
2022-04-25 10:00:00,154.96,155.71,154.92,155.43,48785.0,146.1209,146.8281,146.0832,146.5641,48785.0
2022-04-25 10:10:00,155.28,155.57,154.52,155.42,50553.0,146.4227,146.6961,145.706,146.5547,50553.0
2022-04-25 10:20:00,155.46,156.97,154.91,156.8,69426.0,146.5924,148.0163,146.0738,147.856,69426.0
2022-04-25 10:30:00,156.79,158.15,156.79,157.87,63925.0,147.8465,149.129,147.8465,148.8649,63925.0
2022-04-25 10:40:00,157.88,157.99,157.53,157.95,59275.0,148.8744,148.9781,148.5443,148.9404,59275.0
2022-04-25 10:50:00,157.98,158.0,156.69,156.75,36745.0,148.9687,148.9875,147.7522,147.8088,36745.0
2022-04-25 11:00:00,156.82,156.88,156.33,156.64,19636.0,147.8748,147.9314,147.4128,147.7051,19636.0
2022-04-25 11:10:00,156.61,157.04,156.11,156.54,83579.0,147.6768,148.0823,147.2053,147.6108,83579.0
2022-04-25 11:20:00,156.67,157.54,156.62,156.66,22878.0,147.7334,148.5538,147.6862,147.724,22878.0
2022-04-25 11:30:00,156.78,157.3,156.42,156.95,31768.0,147.8371,148.3274,147.4976,147.9974,31768.0
2022-04-25 11:40:00,157.1,157.1,156.16,156.26,36440.0,148.1389,148.1389,147.2525,147.3468,36440.0
2022-04-25 11:50:00,156.16,156.59,156.16,156.48,27320.0,147.2525,147.6579,147.2525,147.5542,27320.0
2022-04-25 12:00:00,156.48,156.88,156.15,156.75,42890.0,147.5542,147.9314,147.243,147.8088,42890.0
2022-04-25 12:10:00,156.77,157.31,156.68,157.07,55206.0,147.8277,148.3369,147.7428,148.1106,55206.0
2022-04-25 12:20:00,157.08,157.58,157.07,157.13,34041.0,148.12,148.5915,148.1106,148.1671,34041.0
2022-04-25 12:30:00,157.13,157.65,156.96,157.37,74414.0,148.1671,148.6575,148.0068,148.3935,74414.0
2022-04-25 12:40:00,157.31,157.43,156.65,157.31,108622.0,148.3369,148.45,147.7145,148.3369,108622.0
2022-04-25 12:50:00,157.31,157.36,156.53,156.69,41993.0,148.3369,148.384,147.6014,147.7522,41993.0
2022-04-25 13:00:00,156.73,156.9,156.34,156.85,25167.0,147.79,147.9503,147.4222,147.9031,25167.0
2022-04-25 13:10:00,156.82,157.13,156.7,157.04,26058.0,147.8748,148.1671,147.7617,148.0823,26058.0
2022-04-25 13:20:00,157.05,157.6,156.93,157.5,31447.0,148.0917,148.6103,147.9786,148.516,31447.0
2022-04-25 13:30:00,157.51,157.83,156.57,156.89,47222.0,148.5255,148.8272,147.6391,147.9408,47222.0
2022-04-25 13:40:00,156.91,157.39,156.91,157.29,15231.0,147.9597,148.4123,147.9597,148.318,15231.0
2022-04-25 13:50:00,157.25,157.33,156.78,156.87,28012.0,148.2803,148.3557,147.8371,147.922,28012.0
2022-04-25 14:00:00,156.96,157.56,156.71,157.47,23919.0,148.0068,148.5726,147.7711,148.4878,23919.0
2022-04-25 14:10:00,157.52,157.66,156.93,157.44,36759.0,148.5349,148.6669,147.9786,148.4595,36759.0
2022-04-25 14:20:00,157.45,158.0,157.29,157.94,29867.0,148.4689,148.9875,148.318,148.9309,29867.0
2022-04-25 14:30:00,157.89,157.92,157.17,157.21,160867.0,148.8838,148.9121,148.2049,148.2426,160867.0
2022-04-25 14:40:00,157.16,158.29,157.15,158.29,38876.0,148.1954,149.261,148.186,149.261,38876.0
2022-04-25 14:50:00,158.23,158.4,157.83,158.03,97944.0,149.2044,149.3647,148.8272,149.0158,97944.0
2022-04-25 15:00:00,158.0,158.06,157.02,157.02,58462.0,148.9875,149.0441,148.0634,148.0634,58462.0
2022-04-25 15:10:00,157.06,157.83,157.05,157.71,50888.0,148.1011,148.8272,148.0917,148.7141,50888.0
2022-04-25 15:20:00,157.72,157.98,157.41,157.96,93563.0,148.7235,148.9687,148.4312,148.9498,93563.0
2022-04-25 15:30:00,157.91,158.17,157.81,158.16,52266.0,148.9027,149.1478,148.8084,149.1384,52266.0
2022-04-25 15:40:00,158.16,158.5,157.88,157.93,64310.0,149.1384,149.459,148.8744,148.9215,64310.0
2022-04-25 15:50:00,157.87,159.15,157.67,158.93,313437.0,148.8649,150.0719,148.6763,149.8645,313437.0
2022-04-26 09:30:00,156.93,157.32,155.94,155.94,55292.0,147.9786,148.3463,147.045,147.045,55292.0
2022-04-26 09:40:00,155.78,156.46,155.69,156.01,34785.0,146.8941,147.5354,146.8093,147.111,34785.0
2022-04-26 09:50:00,155.9,156.14,154.73,154.84,39984.0,147.0073,147.2336,145.904,146.0078,39984.0
2022-04-26 10:00:00,154.91,155.15,154.17,154.74,37661.0,146.0738,146.3001,145.376,145.9135,37661.0
2022-04-26 10:10:00,154.58,154.91,154.28,154.5,41906.0,145.7626,146.0738,145.4797,145.6872,41906.0
2022-04-26 10:20:00,154.39,154.62,153.95,154.59,33209.0,145.5834,145.8003,145.1685,145.772,33209.0
2022-04-26 10:30:00,154.61,154.61,153.6,153.81,35928.0,145.7909,145.7909,144.8385,145.0365,35928.0
2022-04-26 10:40:00,153.8,154.0,153.38,153.98,36427.0,145.0271,145.2157,144.631,145.1968,36427.0
2022-04-26 10:50:00,153.9,154.03,153.62,153.78,30150.0,145.1214,145.244,144.8574,145.0082,30150.0
2022-04-26 11:00:00,153.74,153.8,153.38,153.77,53538.0,144.9705,145.0271,144.631,144.9988,53538.0
2022-04-26 11:10:00,153.72,153.94,153.44,153.44,52889.0,144.9517,145.1591,144.6876,144.6876,52889.0
2022-04-26 11:20:00,153.42,154.12,153.36,153.94,36737.0,144.6688,145.3288,144.6122,145.1591,36737.0
2022-04-26 11:30:00,153.94,153.98,153.41,153.63,32182.0,145.1591,145.1968,144.6593,144.8668,32182.0
2022-04-26 11:40:00,153.53,153.85,153.3,153.58,32862.0,144.7725,145.0742,144.5556,144.8196,32862.0
2022-04-26 11:50:00,153.6,153.74,153.2,153.27,24997.0,144.8385,144.9705,144.4613,144.5273,24997.0
2022-04-26 12:00:00,153.29,153.98,153.24,153.9,27003.0,144.5462,145.1968,144.499,145.1214,27003.0
2022-04-26 12:10:00,153.94,154.13,153.77,154.02,22454.0,145.1591,145.3383,144.9988,145.2345,22454.0
2022-04-26 12:20:00,154.05,154.89,153.95,154.77,22404.0,145.2628,146.0549,145.1685,145.9418,22404.0
2022-04-26 12:30:00,154.75,154.77,154.31,154.41,16186.0,145.9229,145.9418,145.508,145.6023,16186.0
2022-04-26 12:40:00,154.43,154.66,154.28,154.31,15691.0,145.6212,145.838,145.4797,145.508,15691.0
2022-04-26 12:50:00,154.33,154.83,154.09,154.72,14747.0,145.5269,145.9983,145.3005,145.8946,14747.0
2022-04-26 13:00:00,154.75,154.75,153.84,153.88,12307.0,145.9229,145.9229,145.0648,145.1025,12307.0
2022-04-26 13:10:00,153.9,153.9,153.61,153.62,14952.0,145.1214,145.1214,144.8479,144.8574,14952.0
2022-04-26 13:20:00,153.55,153.97,153.43,153.97,56828.0,144.7914,145.1874,144.6782,145.1874,56828.0
2022-04-26 13:30:00,153.91,155.08,153.91,154.97,77678.0,145.1308,146.2341,145.1308,146.1304,77678.0
2022-04-26 13:40:00,154.94,155.19,154.62,154.68,35154.0,146.1021,146.3378,145.8003,145.8569,35154.0
2022-04-26 13:50:00,154.76,154.76,154.46,154.6,15241.0,145.9323,145.9323,145.6494,145.7815,15241.0
2022-04-26 14:00:00,154.6,154.86,154.37,154.59,21831.0,145.7815,146.0266,145.5646,145.772,21831.0
2022-04-26 14:10:00,154.57,155.03,154.5,154.75,17954.0,145.7532,146.1869,145.6872,145.9229,17954.0
2022-04-26 14:20:00,154.7,155.25,154.68,155.06,16168.0,145.8758,146.3944,145.8569,146.2152,16168.0
2022-04-26 14:30:00,155.01,155.19,154.78,154.79,27975.0,146.1681,146.3378,145.9512,145.9606,27975.0
2022-04-26 14:40:00,154.76,154.78,153.91,154.14,44764.0,145.9323,145.9512,145.1308,145.3477,44764.0
2022-04-26 14:50:00,154.18,154.87,154.16,154.85,20336.0,145.3854,146.0361,145.3666,146.0172,20336.0
2022-04-26 15:00:00,154.87,155.02,154.19,154.32,23349.0,146.0361,146.1775,145.3948,145.5174,23349.0
2022-04-26 15:10:00,154.32,154.33,153.17,153.34,37526.0,145.5174,145.5269,144.433,144.5933,37526.0
2022-04-26 15:20:00,153.33,153.69,153.31,153.44,37906.0,144.5839,144.9234,144.565,144.6876,37906.0
2022-04-26 15:30:00,153.41,153.79,153.16,153.79,59549.0,144.6593,145.0177,144.4236,145.0177,59549.0
2022-04-26 15:40:00,153.79,154.08,153.56,153.85,70715.0,145.0177,145.2911,144.8008,145.0742,70715.0
2022-04-26 15:50:00,153.8,153.89,152.74,152.78,331497.0,145.0271,145.112,144.0276,144.0653,331497.0
2022-04-27 09:30:00,150.0,153.45,149.68,153.45,128966.0,141.4438,144.6971,141.1421,144.6971,128966.0
2022-04-27 09:40:00,153.52,155.73,153.19,155.2,65878.0,144.7631,146.847,144.4519,146.3472,65878.0
2022-04-27 09:50:00,155.29,155.42,152.8,153.14,106137.0,146.4321,146.5547,144.0841,144.4047,106137.0
2022-04-27 10:00:00,153.22,154.37,152.42,152.48,99007.0,144.4802,145.5646,143.7258,143.7824,99007.0
2022-04-27 10:10:00,152.46,152.63,151.19,151.64,70613.0,143.7635,143.9238,142.566,142.9903,70613.0
2022-04-27 10:20:00,151.56,152.43,151.3,151.84,28475.0,142.9149,143.7352,142.6697,143.1789,28475.0
2022-04-27 10:30:00,151.72,152.39,151.21,152.1,28038.0,143.0657,143.6975,142.5848,143.4241,28038.0
2022-04-27 10:40:00,152.22,152.86,151.69,152.78,28864.0,143.5372,144.1407,143.0374,144.0653,28864.0
2022-04-27 10:50:00,152.87,152.96,152.0,152.07,25506.0,144.1501,144.235,143.3298,143.3958,25506.0
2022-04-27 11:00:00,152.15,153.18,152.1,152.62,22741.0,143.4712,144.4425,143.4241,143.9144,22741.0
2022-04-27 11:10:00,152.32,152.61,151.96,152.06,21109.0,143.6315,143.905,143.292,143.3863,21109.0
2022-04-27 11:20:00,152.14,152.51,151.75,152.2,29281.0,143.4618,143.8107,143.094,143.5184,29281.0
2022-04-27 11:30:00,152.36,153.36,152.34,152.94,18103.0,143.6692,144.6122,143.6504,144.2161,18103.0
2022-04-27 11:40:00,152.84,153.06,152.02,152.23,36181.0,144.1218,144.3293,143.3486,143.5466,36181.0
2022-04-27 11:50:00,152.24,152.3,151.66,151.98,35336.0,143.5561,143.6127,143.0092,143.3109,35336.0
2022-04-27 12:00:00,151.94,152.45,151.57,152.25,18067.0,143.2732,143.7541,142.9243,143.5655,18067.0
2022-04-27 12:10:00,152.21,152.47,152.03,152.17,17987.0,143.5278,143.773,143.3581,143.4901,17987.0
2022-04-27 12:20:00,152.23,153.31,152.15,153.08,16541.0,143.5466,144.565,143.4712,144.3482,16541.0
2022-04-27 12:30:00,153.17,153.22,152.89,153.05,23214.0,144.433,144.4802,144.169,144.3199,23214.0
2022-04-27 12:40:00,153.01,153.45,152.9,153.04,21148.0,144.2822,144.6971,144.1784,144.3104,21148.0
2022-04-27 12:50:00,153.04,153.27,152.95,153.14,21333.0,144.3104,144.5273,144.2256,144.4047,21333.0
2022-04-27 13:00:00,153.19,153.54,152.49,153.05,31266.0,144.4519,144.7819,143.7918,144.3199,31266.0
2022-04-27 13:10:00,153.06,153.14,152.75,152.83,16144.0,144.3293,144.4047,144.037,144.1124,16144.0
2022-04-27 13:20:00,152.97,153.6,152.71,153.47,22324.0,144.2444,144.8385,143.9993,144.7159,22324.0
2022-04-27 13:30:00,153.33,153.62,153.03,153.14,20272.0,144.5839,144.8574,144.301,144.4047,20272.0
2022-04-27 13:40:00,153.05,153.76,152.99,153.63,8597.0,144.3199,144.9894,144.2633,144.8668,8597.0
2022-04-27 13:50:00,153.63,154.02,153.54,153.89,15858.0,144.8668,145.2345,144.7819,145.112,15858.0
2022-04-27 14:00:00,153.86,154.03,153.42,153.57,38536.0,145.0837,145.244,144.6688,144.8102,38536.0
2022-04-27 14:10:00,153.62,153.98,153.4,153.49,14864.0,144.8574,145.1968,144.6499,144.7348,14864.0
2022-04-27 14:20:00,153.49,153.79,153.38,153.49,18135.0,144.7348,145.0177,144.631,144.7348,18135.0
2022-04-27 14:30:00,153.47,153.82,153.05,153.52,20669.0,144.7159,145.0459,144.3199,144.7631,20669.0
2022-04-27 14:40:00,153.65,153.79,153.34,153.42,13288.0,144.8856,145.0177,144.5933,144.6688,13288.0
2022-04-27 14:50:00,153.46,153.47,152.42,152.57,36647.0,144.7065,144.7159,143.7258,143.8673,36647.0
2022-04-27 15:00:00,152.52,152.66,152.17,152.4,19288.0,143.8201,143.9521,143.4901,143.7069,19288.0
2022-04-27 15:10:00,152.39,152.58,152.05,152.24,23853.0,143.6975,143.8767,143.3769,143.5561,23853.0
2022-04-27 15:20:00,152.29,152.45,152.0,152.37,19363.0,143.6032,143.7541,143.3298,143.6787,19363.0
2022-04-27 15:30:00,152.34,152.56,151.79,152.05,39389.0,143.6504,143.8578,143.1317,143.3769,39389.0
2022-04-27 15:40:00,152.05,152.75,152.05,152.24,43541.0,143.3769,144.037,143.3769,143.5561,43541.0
2022-04-27 15:50:00,152.15,152.18,151.49,151.71,251500.0,143.4712,143.4995,142.8489,143.0563,251500.0
2022-04-28 09:30:00,154.13,155.92,153.72,154.92,84811.0,145.3383,147.0262,144.9517,146.0832,84811.0
2022-04-28 09:40:00,154.89,155.53,154.36,154.99,39688.0,146.0549,146.6584,145.5551,146.1492,39688.0
2022-04-28 09:50:00,154.99,155.61,154.86,155.4,32620.0,146.1492,146.7338,146.0266,146.5358,32620.0
2022-04-28 10:00:00,155.36,155.36,154.52,154.85,31829.0,146.4981,146.4981,145.706,146.0172,31829.0
2022-04-28 10:10:00,154.78,155.4,154.25,155.4,35707.0,145.9512,146.5358,145.4514,146.5358,35707.0
2022-04-28 10:20:00,155.45,155.47,154.28,154.39,31368.0,146.583,146.6018,145.4797,145.5834,31368.0
2022-04-28 10:30:00,154.26,154.72,153.79,154.29,44052.0,145.4609,145.8946,145.0177,145.4891,44052.0
2022-04-28 10:40:00,154.24,154.58,153.88,154.15,21606.0,145.442,145.7626,145.1025,145.3571,21606.0
2022-04-28 10:50:00,154.13,154.72,153.79,154.63,31516.0,145.3383,145.8946,145.0177,145.8097,31516.0
2022-04-28 11:00:00,154.59,156.25,154.46,156.22,38847.0,145.772,147.3373,145.6494,147.3091,38847.0
2022-04-28 11:10:00,156.16,156.49,155.93,156.47,50049.0,147.2525,147.5637,147.0356,147.5448,50049.0
2022-04-28 11:20:00,156.5,156.65,156.19,156.25,36222.0,147.5731,147.7145,147.2808,147.3373,36222.0
2022-04-28 11:30:00,156.3,156.51,155.79,155.8,48466.0,147.3845,147.5825,146.9036,146.913,48466.0
2022-04-28 11:40:00,155.81,156.15,155.7,155.92,41788.0,146.9224,147.243,146.8187,147.0262,41788.0
2022-04-28 11:50:00,155.87,156.33,155.77,156.33,20298.0,146.979,147.4128,146.8847,147.4128,20298.0
2022-04-28 12:00:00,156.36,156.53,155.88,156.15,30074.0,147.4411,147.6014,146.9884,147.243,30074.0
2022-04-28 12:10:00,156.19,156.91,156.16,156.71,19065.0,147.2808,147.9597,147.2525,147.7711,19065.0
2022-04-28 12:20:00,156.8,157.19,156.72,157.12,17104.0,147.856,148.2237,147.7805,148.1577,17104.0
2022-04-28 12:30:00,157.17,157.63,157.02,157.6,21092.0,148.2049,148.6386,148.0634,148.6103,21092.0
2022-04-28 12:40:00,157.59,158.11,157.52,157.96,25345.0,148.6009,149.0912,148.5349,148.9498,25345.0
2022-04-28 12:50:00,157.9,158.03,157.75,157.94,11818.0,148.8932,149.0158,148.7518,148.9309,11818.0
2022-04-28 13:00:00,157.9,158.38,157.79,158.31,16812.0,148.8932,149.3458,148.7895,149.2798,16812.0
2022-04-28 13:10:00,158.32,158.83,158.32,158.61,27496.0,149.2893,149.7702,149.2893,149.5627,27496.0
2022-04-28 13:20:00,158.63,158.65,158.2,158.42,39351.0,149.5816,149.6004,149.1761,149.3836,39351.0
2022-04-28 13:30:00,158.4,159.1,158.18,159.03,31257.0,149.3647,150.0248,149.1573,149.9588,31257.0
2022-04-28 13:40:00,159.04,159.28,158.72,159.22,39994.0,149.9682,150.1945,149.6664,150.1379,39994.0
2022-04-28 13:50:00,159.21,159.65,159.02,159.62,83136.0,150.1285,150.5434,149.9493,150.5151,83136.0
2022-04-28 14:00:00,159.65,159.67,159.26,159.56,49038.0,150.5434,150.5623,150.1756,150.4585,49038.0
2022-04-28 14:10:00,159.58,160.04,159.58,160.04,28490.0,150.4774,150.9112,150.4774,150.9112,28490.0
2022-04-28 14:20:00,160.0,160.43,159.9,160.28,30351.0,150.8734,151.2789,150.7791,151.1375,30351.0
2022-04-28 14:30:00,160.3,160.83,160.23,160.72,36975.0,151.1563,151.6561,151.0903,151.5524,36975.0
2022-04-28 14:40:00,160.72,161.19,160.67,161.19,32011.0,151.5524,151.9956,151.5052,151.9956,32011.0
2022-04-28 14:50:00,161.17,161.32,160.73,161.11,56067.0,151.9767,152.1181,151.5618,151.9201,56067.0
2022-04-28 15:00:00,161.09,161.84,160.71,161.78,54495.0,151.9013,152.6085,151.5429,152.5519,54495.0
2022-04-28 15:10:00,161.79,162.0,161.38,161.97,49423.0,152.5613,152.7594,152.1747,152.7311,49423.0
2022-04-28 15:20:00,161.97,162.27,161.72,161.73,51062.0,152.7311,153.014,152.4953,152.5048,51062.0
2022-04-28 15:30:00,161.77,162.0,161.33,161.91,94068.0,152.5425,152.7594,152.1276,152.6745,94068.0
2022-04-28 15:40:00,161.91,162.11,160.93,161.17,94304.0,152.6745,152.8631,151.7504,151.9767,94304.0
2022-04-28 15:50:00,161.19,161.19,160.03,160.57,388498.0,151.9956,151.9956,150.9017,151.4109,388498.0
2022-04-29 09:30:00,157.69,159.34,157.69,158.8,70467.0,148.6952,150.2511,148.6952,149.7419,70467.0
2022-04-29 09:40:00,158.81,159.08,158.14,159.02,21607.0,149.7513,150.0059,149.1195,149.9493,21607.0
2022-04-29 09:50:00,158.92,159.72,158.43,159.57,28092.0,149.855,150.6094,149.393,150.468,28092.0
2022-04-29 10:00:00,159.57,159.58,158.64,159.01,21750.0,150.468,150.4774,149.591,149.9399,21750.0
2022-04-29 10:10:00,159.13,159.18,157.68,157.93,31195.0,150.0531,150.1002,148.6858,148.9215,31195.0
2022-04-29 10:20:00,157.84,158.11,157.15,157.36,33145.0,148.8366,149.0912,148.186,148.384,33145.0
2022-04-29 10:30:00,157.32,157.6,157.1,157.37,24775.0,148.3463,148.6103,148.1389,148.3935,24775.0
2022-04-29 10:40:00,157.32,157.56,156.96,157.16,28494.0,148.3463,148.5726,148.0068,148.1954,28494.0
2022-04-29 10:50:00,157.13,157.72,157.03,157.54,26375.0,148.1671,148.7235,148.0728,148.5538,26375.0
2022-04-29 11:00:00,157.55,157.79,157.11,157.27,39637.0,148.5632,148.7895,148.1483,148.2992,39637.0
2022-04-29 11:10:00,157.29,157.46,156.9,157.33,27072.0,148.318,148.4783,147.9503,148.3557,27072.0
2022-04-29 11:20:00,157.34,157.64,157.0,157.57,23982.0,148.3652,148.6481,148.0446,148.582,23982.0
2022-04-29 11:30:00,157.57,158.09,157.5,157.55,26182.0,148.582,149.0724,148.516,148.5632,26182.0
2022-04-29 11:40:00,157.51,158.14,157.32,157.69,42856.0,148.5255,149.1195,148.3463,148.6952,42856.0
2022-04-29 11:50:00,157.7,157.97,157.48,157.51,24813.0,148.7046,148.9592,148.4972,148.5255,24813.0
2022-04-29 12:00:00,157.52,157.57,156.92,157.07,21652.0,148.5349,148.582,147.9691,148.1106,21652.0
2022-04-29 12:10:00,157.04,157.12,156.87,157.09,15157.0,148.0823,148.1577,147.922,148.1294,15157.0
2022-04-29 12:20:00,157.12,157.35,156.86,156.95,19661.0,148.1577,148.3746,147.9125,147.9974,19661.0
2022-04-29 12:30:00,156.94,157.07,156.72,156.78,18997.0,147.988,148.1106,147.7805,147.8371,18997.0
2022-04-29 12:40:00,156.82,156.82,156.29,156.62,20068.0,147.8748,147.8748,147.3751,147.6862,20068.0
2022-04-29 12:50:00,156.58,156.58,156.01,156.18,26741.0,147.6485,147.6485,147.111,147.2713,26741.0
2022-04-29 13:00:00,156.19,156.52,156.1,156.15,33922.0,147.2808,147.5919,147.1959,147.243,33922.0
2022-04-29 13:10:00,156.14,156.47,156.13,156.47,28397.0,147.2336,147.5448,147.2242,147.5448,28397.0
2022-04-29 13:20:00,156.43,157.05,156.3,156.82,39448.0,147.5071,148.0917,147.3845,147.8748,39448.0
2022-04-29 13:30:00,156.81,157.13,156.77,156.82,21696.0,147.8654,148.1671,147.8277,147.8748,21696.0
2022-04-29 13:40:00,156.89,156.89,156.36,156.51,29472.0,147.9408,147.9408,147.4411,147.5825,29472.0
2022-04-29 13:50:00,156.52,156.76,156.46,156.49,43272.0,147.5919,147.8182,147.5354,147.5637,43272.0
2022-04-29 14:00:00,156.5,156.53,156.18,156.29,18383.0,147.5731,147.6014,147.2713,147.3751,18383.0
2022-04-29 14:10:00,156.24,156.61,156.06,156.26,21162.0,147.3279,147.6768,147.1582,147.3468,21162.0
2022-04-29 14:20:00,156.21,156.26,156.02,156.12,35636.0,147.2996,147.3468,147.1205,147.2148,35636.0
2022-04-29 14:30:00,156.12,156.38,155.96,155.96,34990.0,147.2148,147.4599,147.0639,147.0639,34990.0
2022-04-29 14:40:00,155.97,156.08,155.67,155.8,37002.0,147.0733,147.177,146.7904,146.913,37002.0
2022-04-29 14:50:00,155.8,155.98,155.56,155.73,40444.0,146.913,147.0827,146.6867,146.847,40444.0
2022-04-29 15:00:00,155.7,155.88,155.31,155.31,44382.0,146.8187,146.9884,146.451,146.451,44382.0
2022-04-29 15:10:00,155.31,155.57,155.06,155.49,71733.0,146.451,146.6961,146.2152,146.6207,71733.0
2022-04-29 15:20:00,155.53,155.7,155.25,155.28,53333.0,146.6584,146.8187,146.3944,146.4227,53333.0
2022-04-29 15:30:00,155.28,155.74,155.16,155.5,79555.0,146.4227,146.8564,146.3095,146.6301,79555.0
2022-04-29 15:40:00,155.48,155.78,155.18,155.26,125136.0,146.6113,146.8941,146.3284,146.4038,125136.0
2022-04-29 15:50:00,155.21,155.46,154.24,154.35,592028.0,146.3567,146.5924,145.442,145.5457,592028.0
2022-05-02 09:30:00,155.34,156.01,153.78,154.72,78055.0,146.4792,147.111,145.0082,145.8946,78055.0
2022-05-02 09:40:00,154.61,156.51,154.38,155.78,32107.0,145.7909,147.5825,145.574,146.8941,32107.0
2022-05-02 09:50:00,155.53,156.58,155.49,155.8,21624.0,146.6584,147.6485,146.6207,146.913,21624.0
2022-05-02 10:00:00,155.81,155.96,154.77,154.96,24688.0,146.9224,147.0639,145.9418,146.1209,24688.0
2022-05-02 10:10:00,154.85,155.44,154.49,155.25,34963.0,146.0172,146.5735,145.6777,146.3944,34963.0
2022-05-02 10:20:00,155.23,156.24,155.15,156.04,22540.0,146.3755,147.3279,146.3001,147.1393,22540.0
2022-05-02 10:30:00,156.14,156.72,156.09,156.23,26415.0,147.2336,147.7805,147.1865,147.3185,26415.0
2022-05-02 10:40:00,156.39,156.7,155.72,155.88,18052.0,147.4694,147.7617,146.8376,146.9884,18052.0
2022-05-02 10:50:00,155.89,156.05,154.97,155.08,34273.0,146.9979,147.1487,146.1304,146.2341,34273.0
2022-05-02 11:00:00,155.03,155.23,154.77,155.22,20313.0,146.1869,146.3755,145.9418,146.3661,20313.0
2022-05-02 11:10:00,155.19,155.62,154.46,154.68,20701.0,146.3378,146.7433,145.6494,145.8569,20701.0
2022-05-02 11:20:00,154.66,155.41,154.6,155.27,22737.0,145.838,146.5453,145.7815,146.4132,22737.0
2022-05-02 11:30:00,155.26,155.52,154.77,154.9,16894.0,146.4038,146.649,145.9418,146.0643,16894.0
2022-05-02 11:40:00,154.79,155.31,154.71,155.13,13213.0,145.9606,146.451,145.8852,146.2812,13213.0
2022-05-02 11:50:00,155.12,155.89,155.09,155.78,18822.0,146.2718,146.9979,146.2435,146.8941,18822.0
2022-05-02 12:00:00,155.73,155.96,154.97,155.35,14246.0,146.847,147.0639,146.1304,146.4887,14246.0
2022-05-02 12:10:00,155.5,155.86,155.33,155.85,9063.0,146.6301,146.9696,146.4698,146.9602,9063.0
2022-05-02 12:20:00,155.89,156.2,155.61,155.76,13596.0,146.9979,147.2902,146.7338,146.8753,13596.0
2022-05-02 12:30:00,155.81,156.06,155.34,155.34,10647.0,146.9224,147.1582,146.4792,146.4792,10647.0
2022-05-02 12:40:00,155.42,155.65,155.07,155.17,9407.0,146.5547,146.7716,146.2246,146.3189,9407.0
2022-05-02 12:50:00,155.06,155.26,154.33,154.43,18506.0,146.2152,146.4038,145.5269,145.6212,18506.0
2022-05-02 13:00:00,154.37,154.5,153.91,154.42,27272.0,145.5646,145.6872,145.1308,145.6117,27272.0
2022-05-02 13:10:00,154.3,154.69,154.1,154.14,13359.0,145.4986,145.8663,145.31,145.3477,13359.0
2022-05-02 13:20:00,154.17,154.38,154.05,154.29,18607.0,145.376,145.574,145.2628,145.4891,18607.0
2022-05-02 13:30:00,154.25,154.53,153.9,154.08,15579.0,145.4514,145.7155,145.1214,145.2911,15579.0
2022-05-02 13:40:00,153.98,154.11,153.21,153.21,22362.0,145.1968,145.3194,144.4707,144.4707,22362.0
2022-05-02 13:50:00,153.21,153.71,153.2,153.62,22933.0,144.4707,144.9422,144.4613,144.8574,22933.0
2022-05-02 14:00:00,153.61,154.06,153.45,153.74,14829.0,144.8479,145.2723,144.6971,144.9705,14829.0
2022-05-02 14:10:00,153.77,153.77,152.79,152.98,44497.0,144.9988,144.9988,144.0747,144.2539,44497.0
2022-05-02 14:20:00,153.0,153.44,152.85,153.31,19980.0,144.2727,144.6876,144.1313,144.565,19980.0
2022-05-02 14:30:00,153.21,153.66,153.19,153.39,23367.0,144.4707,144.8951,144.4519,144.6405,23367.0
2022-05-02 14:40:00,153.42,153.89,152.94,153.85,18751.0,144.6688,145.112,144.2161,145.0742,18751.0
2022-05-02 14:50:00,153.88,154.57,153.71,154.06,22923.0,145.1025,145.7532,144.9422,145.2723,22923.0
2022-05-02 15:00:00,154.04,155.08,154.01,154.93,45831.0,145.2534,146.2341,145.2251,146.0926,45831.0
2022-05-02 15:10:00,155.03,156.1,155.03,155.98,37524.0,146.1869,147.1959,146.1869,147.0827,37524.0
2022-05-02 15:20:00,155.99,156.9,155.99,156.59,44766.0,147.0922,147.9503,147.0922,147.6579,44766.0
2022-05-02 15:30:00,156.59,157.46,156.59,157.14,55786.0,147.6579,148.4783,147.6579,148.1766,55786.0
2022-05-02 15:40:00,157.22,157.48,156.67,157.41,65204.0,148.252,148.4972,147.7334,148.4312,65204.0
2022-05-02 15:50:00,157.45,158.54,157.26,158.23,262281.0,148.4689,149.4967,148.2897,149.2044,262281.0
2022-05-03 09:30:00,157.63,158.13,156.51,156.51,50224.0,148.6386,149.1101,147.5825,147.5825,50224.0
2022-05-03 09:40:00,156.93,157.56,156.77,157.19,12944.0,147.9786,148.5726,147.8277,148.2237,12944.0
2022-05-03 09:50:00,157.03,157.81,156.79,157.81,12093.0,148.0728,148.8084,147.8465,148.8084,12093.0
2022-05-03 10:00:00,157.91,158.77,157.79,157.95,21846.0,148.9027,149.7136,148.7895,148.9404,21846.0
2022-05-03 10:10:00,157.91,158.31,157.24,157.71,24157.0,148.9027,149.2798,148.2709,148.7141,24157.0
2022-05-03 10:20:00,157.53,158.08,157.34,157.99,15421.0,148.5443,149.063,148.3652,148.9781,15421.0
2022-05-03 10:30:00,158.03,158.5,157.55,157.89,24156.0,149.0158,149.459,148.5632,148.8838,24156.0
2022-05-03 10:40:00,157.92,157.93,157.06,157.29,15754.0,148.9121,148.9215,148.1011,148.318,15754.0
2022-05-03 10:50:00,157.27,157.77,157.19,157.5,17848.0,148.2992,148.7706,148.2237,148.516,17848.0
2022-05-03 11:00:00,157.37,158.6,157.25,158.58,25188.0,148.3935,149.5533,148.2803,149.5344,25188.0
2022-05-03 11:10:00,158.5,158.71,158.01,158.47,326572.0,149.459,149.657,148.9969,149.4307,326572.0
2022-05-03 11:20:00,158.51,159.43,158.51,158.75,20881.0,149.4684,150.3359,149.4684,149.6947,20881.0
2022-05-03 11:30:00,158.83,159.04,158.36,158.36,10325.0,149.7702,149.9682,149.327,149.327,10325.0
2022-05-03 11:40:00,158.38,158.62,158.1,158.4,10029.0,149.3458,149.5722,149.0818,149.3647,10029.0
2022-05-03 11:50:00,158.42,158.65,158.27,158.56,15098.0,149.3836,149.6004,149.2421,149.5156,15098.0
2022-05-03 12:00:00,158.61,158.96,157.81,157.95,27191.0,149.5627,149.8928,148.8084,148.9404,27191.0
2022-05-03 12:10:00,157.91,158.6,157.91,158.47,20228.0,148.9027,149.5533,148.9027,149.4307,20228.0
2022-05-03 12:20:00,158.48,158.72,158.25,158.25,21688.0,149.4401,149.6664,149.2233,149.2233,21688.0
2022-05-03 12:30:00,158.2,158.65,158.07,158.47,20751.0,149.1761,149.6004,149.0535,149.4307,20751.0
2022-05-03 12:40:00,158.36,159.06,158.32,158.82,16772.0,149.327,149.9871,149.2893,149.7607,16772.0
2022-05-03 12:50:00,158.81,159.15,158.55,159.0,62048.0,149.7513,150.0719,149.5061,149.9305,62048.0
2022-05-03 13:00:00,159.04,159.42,158.79,159.09,52337.0,149.9682,150.3265,149.7325,150.0153,52337.0
2022-05-03 13:10:00,159.06,159.47,159.03,159.3,23234.0,149.9871,150.3737,149.9588,150.2134,23234.0
2022-05-03 13:20:00,159.34,159.67,159.08,159.29,27577.0,150.2511,150.5623,150.0059,150.2039,27577.0
2022-05-03 13:30:00,159.31,159.59,159.23,159.56,12138.0,150.2228,150.4868,150.1474,150.4585,12138.0
2022-05-03 13:40:00,159.56,159.71,159.36,159.53,22589.0,150.4585,150.6,150.2699,150.4302,22589.0
2022-05-03 13:50:00,159.52,159.53,159.15,159.25,16805.0,150.4208,150.4302,150.0719,150.1662,16805.0
2022-05-03 14:00:00,159.2,159.25,158.57,158.57,22391.0,150.1191,150.1662,149.525,149.525,22391.0
2022-05-03 14:10:00,158.61,158.65,157.86,157.9,33045.0,149.5627,149.6004,148.8555,148.8932,33045.0
2022-05-03 14:20:00,157.87,158.2,157.74,158.0,16801.0,148.8649,149.1761,148.7423,148.9875,16801.0
2022-05-03 14:30:00,158.01,158.56,157.95,158.14,15167.0,148.9969,149.5156,148.9404,149.1195,15167.0
2022-05-03 14:40:00,158.05,158.44,157.64,158.27,18762.0,149.0347,149.4024,148.6481,149.2421,18762.0
2022-05-03 14:50:00,158.18,159.12,158.18,159.11,14478.0,149.1573,150.0436,149.1573,150.0342,14478.0
2022-05-03 15:00:00,159.05,159.38,158.82,159.23,13329.0,149.9776,150.2888,149.7607,150.1474,13329.0
2022-05-03 15:10:00,159.24,159.38,158.89,158.94,24730.0,150.1568,150.2888,149.8268,149.8739,24730.0
2022-05-03 15:20:00,158.94,159.17,158.52,158.8,17093.0,149.8739,150.0908,149.4779,149.7419,17093.0
2022-05-03 15:30:00,158.78,159.03,158.44,158.61,25735.0,149.723,149.9588,149.4024,149.5627,25735.0
2022-05-03 15:40:00,158.55,158.7,158.08,158.3,36317.0,149.5061,149.6476,149.063,149.2704,36317.0
2022-05-03 15:50:00,158.33,158.98,157.98,158.86,166070.0,149.2987,149.9116,148.9687,149.7985,166070.0
2022-05-04 09:30:00,158.56,159.16,157.95,158.27,41382.0,149.5156,150.0814,148.9404,149.2421,41382.0
2022-05-04 09:40:00,158.26,159.03,158.19,158.95,24826.0,149.2327,149.9588,149.1667,149.8833,24826.0
2022-05-04 09:50:00,158.96,159.15,158.34,158.41,41984.0,149.8928,150.0719,149.3081,149.3741,41984.0
2022-05-04 10:00:00,158.27,158.49,157.13,157.19,26033.0,149.2421,149.4496,148.1671,148.2237,26033.0
2022-05-04 10:10:00,157.19,157.54,156.47,156.62,29341.0,148.2237,148.5538,147.5448,147.6862,29341.0
2022-05-04 10:20:00,156.57,157.02,156.29,156.8,23857.0,147.6391,148.0634,147.3751,147.856,23857.0
2022-05-04 10:30:00,156.85,157.06,156.4,156.64,19308.0,147.9031,148.1011,147.4788,147.7051,19308.0
2022-05-04 10:40:00,156.57,156.8,156.31,156.36,20770.0,147.6391,147.856,147.3939,147.4411,20770.0
2022-05-04 10:50:00,156.38,156.46,155.91,156.06,19181.0,147.4599,147.5354,147.0167,147.1582,19181.0
2022-05-04 11:00:00,156.04,156.07,155.39,155.47,28129.0,147.1393,147.1676,146.5264,146.6018,28129.0
2022-05-04 11:10:00,155.52,155.52,154.99,155.41,24472.0,146.649,146.649,146.1492,146.5453,24472.0
2022-05-04 11:20:00,155.39,155.54,155.02,155.23,26585.0,146.5264,146.6678,146.1775,146.3755,26585.0
2022-05-04 11:30:00,155.13,155.13,154.57,154.67,22306.0,146.2812,146.2812,145.7532,145.8475,22306.0
2022-05-04 11:40:00,154.7,154.75,154.26,154.72,19962.0,145.8758,145.9229,145.4609,145.8946,19962.0
2022-05-04 11:50:00,154.68,155.05,154.54,154.89,20379.0,145.8569,146.2058,145.7249,146.0549,20379.0
2022-05-04 12:00:00,154.89,155.28,154.89,155.15,19230.0,146.0549,146.4227,146.0549,146.3001,19230.0
2022-05-04 12:10:00,155.17,155.7,154.98,155.66,17010.0,146.3189,146.8187,146.1398,146.781,17010.0
2022-05-04 12:20:00,155.62,156.7,155.62,156.44,15589.0,146.7433,147.7617,146.7433,147.5165,15589.0
2022-05-04 12:30:00,156.46,156.98,156.25,156.98,18837.0,147.5354,148.0257,147.3373,148.0257,18837.0
2022-05-04 12:40:00,156.99,157.0,156.6,156.72,12896.0,148.0351,148.0446,147.6674,147.7805,12896.0
2022-05-04 12:50:00,156.73,157.28,156.66,157.22,12822.0,147.79,148.3086,147.724,148.252,12822.0
2022-05-04 13:00:00,157.25,157.57,157.18,157.28,12339.0,148.2803,148.582,148.2143,148.3086,12339.0
2022-05-04 13:10:00,157.24,157.35,157.04,157.24,11622.0,148.2709,148.3746,148.0823,148.2709,11622.0
2022-05-04 13:20:00,157.37,157.53,157.16,157.24,13692.0,148.3935,148.5443,148.1954,148.2709,13692.0
2022-05-04 13:30:00,157.22,157.51,157.07,157.36,13019.0,148.252,148.5255,148.1106,148.384,13019.0
2022-05-04 13:40:00,157.36,157.49,157.21,157.21,8726.0,148.384,148.5066,148.2426,148.2426,8726.0
2022-05-04 13:50:00,157.17,158.0,157.17,157.7,13752.0,148.2049,148.9875,148.2049,148.7046,13752.0
2022-05-04 14:00:00,157.77,159.19,157.19,157.91,39465.0,148.7706,150.1096,148.2237,148.9027,39465.0
2022-05-04 14:10:00,157.84,158.3,157.06,157.19,16975.0,148.8366,149.2704,148.1011,148.2237,16975.0
2022-05-04 14:20:00,157.13,158.19,156.54,157.87,20581.0,148.1671,149.1667,147.6108,148.8649,20581.0
2022-05-04 14:30:00,158.04,158.16,155.77,156.65,33060.0,149.0252,149.1384,146.8847,147.7145,33060.0
2022-05-04 14:40:00,156.65,159.95,156.46,159.62,37206.0,147.7145,150.8263,147.5354,150.5151,37206.0
2022-05-04 14:50:00,159.75,160.95,159.42,160.76,52195.0,150.6377,151.7692,150.3265,151.5901,52195.0
2022-05-04 15:00:00,160.9,161.81,160.8,161.77,74115.0,151.7221,152.5802,151.6278,152.5425,74115.0
2022-05-04 15:10:00,161.75,163.25,161.75,162.54,55814.0,152.5236,153.9381,152.5236,153.2686,55814.0
2022-05-04 15:20:00,162.53,163.59,162.48,163.49,69238.0,153.2591,154.2587,153.212,154.1644,69238.0
2022-05-04 15:30:00,163.55,164.08,163.46,163.77,90080.0,154.2209,154.7207,154.1361,154.4284,90080.0
2022-05-04 15:40:00,163.79,164.03,163.46,163.64,170080.0,154.4473,154.6736,154.1361,154.3058,170080.0
2022-05-04 15:50:00,163.64,164.92,163.39,164.84,609961.0,154.3058,155.5128,154.0701,155.4374,609961.0
2022-05-05 09:30:00,162.02,163.37,160.45,161.04,51176.0,152.7782,154.0512,151.2978,151.8541,51176.0
2022-05-05 09:40:00,160.84,161.81,160.55,161.66,26603.0,151.6655,152.5802,151.3921,152.4387,26603.0
2022-05-05 09:50:00,161.5,161.5,160.47,160.86,18157.0,152.2879,152.2879,151.3166,151.6844,18157.0
2022-05-05 10:00:00,160.92,161.0,160.24,160.93,27093.0,151.741,151.8164,151.0997,151.7504,27093.0
2022-05-05 10:10:00,160.94,161.12,160.32,160.73,23860.0,151.7598,151.9296,151.1752,151.5618,23860.0
2022-05-05 10:20:00,160.79,160.79,160.19,160.4,16548.0,151.6184,151.6184,151.0526,151.2506,16548.0
2022-05-05 10:30:00,160.49,160.73,159.79,159.79,20825.0,151.3355,151.5618,150.6754,150.6754,20825.0
2022-05-05 10:40:00,159.85,160.98,159.59,160.34,20281.0,150.732,151.7975,150.4868,151.194,20281.0
2022-05-05 10:50:00,160.19,160.93,159.9,160.84,20995.0,151.0526,151.7504,150.7791,151.6655,20995.0
2022-05-05 11:00:00,160.82,160.88,159.48,159.75,24682.0,151.6467,151.7032,150.3831,150.6377,24682.0
2022-05-05 11:10:00,159.74,160.13,159.49,159.84,28279.0,150.6283,150.996,150.3925,150.7226,28279.0
2022-05-05 11:20:00,159.77,159.77,159.18,159.27,24697.0,150.6566,150.6566,150.1002,150.1851,24697.0
2022-05-05 11:30:00,159.19,160.07,159.04,159.74,18070.0,150.1096,150.9394,149.9682,150.6283,18070.0
2022-05-05 11:40:00,159.72,159.82,158.94,159.21,23957.0,150.6094,150.7037,149.8739,150.1285,23957.0
2022-05-05 11:50:00,159.22,159.22,158.11,158.21,16481.0,150.1379,150.1379,149.0912,149.1855,16481.0
2022-05-05 12:00:00,158.08,158.49,157.53,158.36,28262.0,149.063,149.4496,148.5443,149.327,28262.0
2022-05-05 12:10:00,158.27,158.98,158.05,158.96,55232.0,149.2421,149.9116,149.0347,149.8928,55232.0
2022-05-05 12:20:00,158.86,159.16,158.34,158.72,41830.0,149.7985,150.0814,149.3081,149.6664,41830.0
2022-05-05 12:30:00,158.71,158.98,158.11,158.27,17885.0,149.657,149.9116,149.0912,149.2421,17885.0
2022-05-05 12:40:00,158.18,158.18,157.49,157.67,20894.0,149.1573,149.1573,148.5066,148.6763,20894.0
2022-05-05 12:50:00,157.82,158.49,157.82,158.49,10441.0,148.8178,149.4496,148.8178,149.4496,10441.0
2022-05-05 13:00:00,158.71,159.37,158.65,159.19,11603.0,149.657,150.2794,149.6004,150.1096,11603.0
2022-05-05 13:10:00,159.16,159.22,158.42,158.75,16785.0,150.0814,150.1379,149.3836,149.6947,16785.0
2022-05-05 13:20:00,158.63,158.85,158.44,158.71,14753.0,149.5816,149.789,149.4024,149.657,14753.0
2022-05-05 13:30:00,158.6,159.31,158.45,158.6,18377.0,149.5533,150.2228,149.4118,149.5533,18377.0
2022-05-05 13:40:00,158.56,158.93,158.36,158.43,12634.0,149.5156,149.8645,149.327,149.393,12634.0
2022-05-05 13:50:00,158.38,158.38,157.88,158.16,18197.0,149.3458,149.3458,148.8744,149.1384,18197.0
2022-05-05 14:00:00,158.03,158.54,157.81,158.37,14687.0,149.0158,149.4967,148.8084,149.3364,14687.0
2022-05-05 14:10:00,158.41,159.06,158.07,159.04,12416.0,149.3741,149.9871,149.0535,149.9682,12416.0
2022-05-05 14:20:00,159.1,159.12,157.68,157.79,24143.0,150.0248,150.0436,148.6858,148.7895,24143.0
2022-05-05 14:30:00,157.82,158.08,157.5,157.76,32575.0,148.8178,149.063,148.516,148.7612,32575.0
2022-05-05 14:40:00,157.69,158.34,157.57,158.13,21792.0,148.6952,149.3081,148.582,149.1101,21792.0
2022-05-05 14:50:00,158.07,158.8,158.02,158.35,25778.0,149.0535,149.7419,149.0064,149.3176,25778.0
2022-05-05 15:00:00,158.34,158.49,157.64,157.8,41427.0,149.3081,149.4496,148.6481,148.7989,41427.0
2022-05-05 15:10:00,157.87,157.89,156.77,156.87,54912.0,148.8649,148.8838,147.8277,147.922,54912.0
2022-05-05 15:20:00,156.92,157.53,156.7,156.83,63572.0,147.9691,148.5443,147.7617,147.8843,63572.0
2022-05-05 15:30:00,156.78,157.65,156.57,157.36,87491.0,147.8371,148.6575,147.6391,148.384,87491.0
2022-05-05 15:40:00,157.37,157.66,156.51,156.51,114489.0,148.3935,148.6669,147.5825,147.5825,114489.0
2022-05-05 15:50:00,156.56,158.49,156.56,158.29,374330.0,147.6297,149.4496,147.6297,149.261,374330.0
2022-05-06 09:30:00,156.75,158.03,155.3,155.41,51958.0,147.8088,149.0158,146.4415,146.5453,51958.0
2022-05-06 09:40:00,155.73,155.9,154.73,155.22,18959.0,146.847,147.0073,145.904,146.3661,18959.0
2022-05-06 09:50:00,155.26,155.42,154.35,155.21,23489.0,146.4038,146.5547,145.5457,146.3567,23489.0
2022-05-06 10:00:00,155.2,157.52,155.19,156.98,19472.0,146.3472,148.5349,146.3378,148.0257,19472.0
2022-05-06 10:10:00,156.84,158.4,156.49,157.74,24853.0,147.8937,149.3647,147.5637,148.7423,24853.0
2022-05-06 10:20:00,157.61,158.14,157.13,157.41,18976.0,148.6198,149.1195,148.1671,148.4312,18976.0
2022-05-06 10:30:00,157.29,157.59,155.8,156.05,22940.0,148.318,148.6009,146.913,147.1487,22940.0
2022-05-06 10:40:00,156.13,157.89,156.0,157.86,21796.0,147.2242,148.8838,147.1016,148.8555,21796.0
2022-05-06 10:50:00,157.93,157.97,157.09,157.5,30000.0,148.9215,148.9592,148.1294,148.516,30000.0
2022-05-06 11:00:00,157.5,157.74,156.85,157.31,21673.0,148.516,148.7423,147.9031,148.3369,21673.0
2022-05-06 11:10:00,157.33,158.24,156.67,158.15,31084.0,148.3557,149.2138,147.7334,149.129,31084.0
2022-05-06 11:20:00,158.16,158.77,157.93,158.45,16965.0,149.1384,149.7136,148.9215,149.4118,16965.0
2022-05-06 11:30:00,158.54,158.54,156.42,156.44,32056.0,149.4967,149.4967,147.4976,147.5165,32056.0
2022-05-06 11:40:00,156.44,157.18,156.42,156.9,26543.0,147.5165,148.2143,147.4976,147.9503,26543.0
2022-05-06 11:50:00,156.67,156.87,155.78,155.98,23548.0,147.7334,147.922,146.8941,147.0827,23548.0
2022-05-06 12:00:00,155.99,157.59,155.95,157.08,15255.0,147.0922,148.6009,147.0545,148.12,15255.0
2022-05-06 12:10:00,156.92,156.94,155.89,155.89,17257.0,147.9691,147.988,146.9979,146.9979,17257.0
2022-05-06 12:20:00,155.8,157.09,155.8,156.93,17768.0,146.913,148.1294,146.913,147.9786,17768.0
2022-05-06 12:30:00,156.97,157.19,156.34,157.13,16408.0,148.0163,148.2237,147.4222,148.1671,16408.0
2022-05-06 12:40:00,156.68,157.22,156.63,156.82,18440.0,147.7428,148.252,147.6957,147.8748,18440.0
2022-05-06 12:50:00,156.9,158.38,156.45,158.28,24241.0,147.9503,149.3458,147.5259,149.2515,24241.0
2022-05-06 13:00:00,158.32,158.44,157.76,157.97,20705.0,149.2893,149.4024,148.7612,148.9592,20705.0
2022-05-06 13:10:00,158.03,158.1,156.75,156.75,24355.0,149.0158,149.0818,147.8088,147.8088,24355.0
2022-05-06 13:20:00,156.72,157.42,156.66,156.94,28220.0,147.7805,148.4406,147.724,147.988,28220.0
2022-05-06 13:30:00,157.12,157.37,156.29,156.56,25012.0,148.1577,148.3935,147.3751,147.6297,25012.0
2022-05-06 13:40:00,156.62,157.01,156.3,156.58,20326.0,147.6862,148.054,147.3845,147.6485,20326.0
2022-05-06 13:50:00,156.67,156.73,155.84,155.92,19381.0,147.7334,147.79,146.9507,147.0262,19381.0
2022-05-06 14:00:00,156.0,156.2,155.37,155.38,19083.0,147.1016,147.2902,146.5075,146.517,19083.0
2022-05-06 14:10:00,155.4,156.2,155.33,155.78,23237.0,146.5358,147.2902,146.4698,146.8941,23237.0
2022-05-06 14:20:00,155.75,155.82,155.31,155.37,23928.0,146.8659,146.9319,146.451,146.5075,23928.0
2022-05-06 14:30:00,155.44,155.58,154.93,155.32,34327.0,146.5735,146.7056,146.0926,146.4604,34327.0
2022-05-06 14:40:00,155.38,155.89,155.16,155.8,28003.0,146.517,146.9979,146.3095,146.913,28003.0
2022-05-06 14:50:00,155.92,156.37,155.43,155.43,26456.0,147.0262,147.4505,146.5641,146.5641,26456.0
2022-05-06 15:00:00,155.51,155.55,154.64,154.68,35311.0,146.6396,146.6773,145.8192,145.8569,35311.0
2022-05-06 15:10:00,154.75,155.09,154.41,154.94,52446.0,145.9229,146.2435,145.6023,146.1021,52446.0
2022-05-06 15:20:00,154.9,155.19,154.36,154.96,40498.0,146.0643,146.3378,145.5551,146.1209,40498.0
2022-05-06 15:30:00,154.9,156.08,154.88,156.01,59996.0,146.0643,147.177,146.0455,147.111,59996.0
2022-05-06 15:40:00,156.06,156.28,155.27,155.96,74531.0,147.1582,147.3656,146.4132,147.0639,74531.0
2022-05-06 15:50:00,155.97,156.74,155.84,156.12,235273.0,147.0733,147.7994,146.9507,147.2148,235273.0
2022-05-09 09:30:00,154.2,155.51,153.37,154.85,68178.0,145.4043,146.6396,144.6216,146.0172,68178.0
2022-05-09 09:40:00,154.98,155.6,154.49,155.58,16160.0,146.1398,146.7244,145.6777,146.7056,16160.0
2022-05-09 09:50:00,155.56,156.03,155.0,155.39,25660.0,146.6867,147.1299,146.1586,146.5264,25660.0
2022-05-09 10:00:00,155.28,155.74,154.73,154.76,28283.0,146.4227,146.8564,145.904,145.9323,28283.0
2022-05-09 10:10:00,154.83,155.85,154.69,154.83,35016.0,145.9983,146.9602,145.8663,145.9983,35016.0
2022-05-09 10:20:00,154.81,155.03,153.75,153.86,34808.0,145.9795,146.1869,144.9799,145.0837,34808.0
2022-05-09 10:30:00,153.81,153.81,153.44,153.52,33918.0,145.0365,145.0365,144.6876,144.7631,33918.0
2022-05-09 10:40:00,153.52,154.55,153.52,154.28,42271.0,144.7631,145.7343,144.7631,145.4797,42271.0
2022-05-09 10:50:00,154.29,154.43,153.61,153.75,39496.0,145.4891,145.6212,144.8479,144.9799,39496.0
2022-05-09 11:00:00,153.75,154.27,153.47,153.79,39685.0,144.9799,145.4703,144.7159,145.0177,39685.0
2022-05-09 11:10:00,153.84,153.98,153.5,153.76,42254.0,145.0648,145.1968,144.7442,144.9894,42254.0
2022-05-09 11:20:00,153.75,153.8,153.08,153.14,30413.0,144.9799,145.0271,144.3482,144.4047,30413.0
2022-05-09 11:30:00,153.19,153.6,152.73,153.53,38923.0,144.4519,144.8385,144.0181,144.7725,38923.0
2022-05-09 11:40:00,153.51,153.88,153.04,153.19,35850.0,144.7536,145.1025,144.3104,144.4519,35850.0
2022-05-09 11:50:00,153.13,153.77,153.09,153.64,37873.0,144.3953,144.9988,144.3576,144.8762,37873.0
2022-05-09 12:00:00,153.51,154.09,152.98,153.79,33497.0,144.7536,145.3005,144.2539,145.0177,33497.0
2022-05-09 12:10:00,153.86,154.77,153.86,154.39,34894.0,145.0837,145.9418,145.0837,145.5834,34894.0
2022-05-09 12:20:00,154.37,154.58,154.13,154.38,19909.0,145.5646,145.7626,145.3383,145.574,19909.0
2022-05-09 12:30:00,154.38,154.77,153.91,154.01,30426.0,145.574,145.9418,145.1308,145.2251,30426.0
2022-05-09 12:40:00,154.08,154.2,153.7,153.95,34065.0,145.2911,145.4043,144.9328,145.1685,34065.0
2022-05-09 12:50:00,153.93,153.93,152.86,152.93,36500.0,145.1497,145.1497,144.1407,144.2067,36500.0
2022-05-09 13:00:00,152.95,153.3,152.87,153.09,21051.0,144.2256,144.5556,144.1501,144.3576,21051.0
2022-05-09 13:10:00,153.11,153.17,152.8,153.05,25727.0,144.3764,144.433,144.0841,144.3199,25727.0
2022-05-09 13:20:00,153.02,153.28,152.59,153.13,40262.0,144.2916,144.5368,143.8861,144.3953,40262.0
2022-05-09 13:30:00,153.16,153.41,152.85,153.19,28863.0,144.4236,144.6593,144.1313,144.4519,28863.0
2022-05-09 13:40:00,153.17,153.81,153.07,153.09,26615.0,144.433,145.0365,144.3387,144.3576,26615.0
2022-05-09 13:50:00,153.13,153.5,152.73,153.35,28972.0,144.3953,144.7442,144.0181,144.6028,28972.0
2022-05-09 14:00:00,153.31,153.55,153.07,153.21,26518.0,144.565,144.7914,144.3387,144.4707,26518.0
2022-05-09 14:10:00,153.19,154.0,153.12,153.86,30815.0,144.4519,145.2157,144.3859,145.0837,30815.0
2022-05-09 14:20:00,153.93,153.97,153.09,153.27,30994.0,145.1497,145.1874,144.3576,144.5273,30994.0
2022-05-09 14:30:00,153.2,153.57,153.02,153.08,63004.0,144.4613,144.8102,144.2916,144.3482,63004.0
2022-05-09 14:40:00,153.07,153.48,152.9,152.98,33661.0,144.3387,144.7253,144.1784,144.2539,33661.0
2022-05-09 14:50:00,152.99,154.15,152.66,153.97,42035.0,144.2633,145.3571,143.9521,145.1874,42035.0
2022-05-09 15:00:00,153.97,154.54,153.57,153.69,34839.0,145.1874,145.7249,144.8102,144.9234,34839.0
2022-05-09 15:10:00,153.67,154.23,153.63,153.71,34408.0,144.9045,145.4326,144.8668,144.9422,34408.0
2022-05-09 15:20:00,153.61,153.64,152.62,152.81,35851.0,144.8479,144.8762,143.9144,144.0936,35851.0
2022-05-09 15:30:00,152.8,152.96,152.35,152.91,50375.0,144.0841,144.235,143.6598,144.1879,50375.0
2022-05-09 15:40:00,152.89,152.89,151.95,152.12,90072.0,144.169,144.169,143.2826,143.4429,90072.0
2022-05-09 15:50:00,152.07,152.69,151.78,152.25,334722.0,143.3958,143.9804,143.1223,143.5655,334722.0
2022-05-10 09:30:00,156.46,157.18,154.67,155.52,76376.0,147.5354,148.2143,145.8475,146.649,76376.0
2022-05-10 09:40:00,155.72,155.74,154.18,154.18,22204.0,146.8376,146.8564,145.3854,145.3854,22204.0
2022-05-10 09:50:00,154.26,156.0,154.15,155.91,21028.0,145.4609,147.1016,145.3571,147.0167,21028.0
2022-05-10 10:00:00,155.82,156.54,155.62,155.94,26229.0,146.9319,147.6108,146.7433,147.045,26229.0
2022-05-10 10:10:00,156.04,156.54,155.65,156.08,36866.0,147.1393,147.6108,146.7716,147.177,36866.0
2022-05-10 10:20:00,155.94,156.22,155.01,155.17,18030.0,147.045,147.3091,146.1681,146.3189,18030.0
2022-05-10 10:30:00,155.37,155.72,154.62,154.68,18033.0,146.5075,146.8376,145.8003,145.8569,18033.0
2022-05-10 10:40:00,154.53,154.62,153.45,153.49,21917.0,145.7155,145.8003,144.6971,144.7348,21917.0
2022-05-10 10:50:00,153.35,154.06,153.13,153.34,27523.0,144.6028,145.2723,144.3953,144.5933,27523.0
2022-05-10 11:00:00,153.31,153.92,152.78,152.91,23367.0,144.565,145.1402,144.0653,144.1879,23367.0
2022-05-10 11:10:00,152.86,153.68,152.65,153.66,34767.0,144.1407,144.9139,143.9427,144.8951,34767.0
2022-05-10 11:20:00,153.62,153.66,152.78,153.39,26265.0,144.8574,144.8951,144.0653,144.6405,26265.0
2022-05-10 11:30:00,153.39,154.62,152.96,154.41,25158.0,144.6405,145.8003,144.235,145.6023,25158.0
2022-05-10 11:40:00,154.44,154.51,153.94,154.09,18583.0,145.6306,145.6966,145.1591,145.3005,18583.0
2022-05-10 11:50:00,153.99,154.65,153.65,154.52,21638.0,145.2063,145.8286,144.8856,145.706,21638.0
2022-05-10 12:00:00,154.56,155.13,154.31,154.31,18115.0,145.7437,146.2812,145.508,145.508,18115.0
2022-05-10 12:10:00,154.41,155.02,154.2,154.73,21085.0,145.6023,146.1775,145.4043,145.904,21085.0
2022-05-10 12:20:00,154.68,155.12,154.6,154.93,17372.0,145.8569,146.2718,145.7815,146.0926,17372.0
2022-05-10 12:30:00,154.9,155.25,154.39,154.67,27591.0,146.0643,146.3944,145.5834,145.8475,27591.0
2022-05-10 12:40:00,154.6,155.6,154.54,155.54,16108.0,145.7815,146.7244,145.7249,146.6678,16108.0
2022-05-10 12:50:00,155.39,155.39,154.66,154.88,18887.0,146.5264,146.5264,145.838,146.0455,18887.0
2022-05-10 13:00:00,154.83,155.53,154.66,155.35,21351.0,145.9983,146.6584,145.838,146.4887,21351.0
2022-05-10 13:10:00,155.33,155.39,154.81,155.02,15231.0,146.4698,146.5264,145.9795,146.1775,15231.0
2022-05-10 13:20:00,155.15,155.94,154.95,155.93,16722.0,146.3001,147.045,146.1115,147.0356,16722.0
2022-05-10 13:30:00,156.0,157.06,156.0,156.77,27324.0,147.1016,148.1011,147.1016,147.8277,27324.0
2022-05-10 13:40:00,156.84,157.86,156.81,157.84,19168.0,147.8937,148.8555,147.8654,148.8366,19168.0
2022-05-10 13:50:00,157.84,158.0,157.39,157.91,26160.0,148.8366,148.9875,148.4123,148.9027,26160.0
2022-05-10 14:00:00,157.89,157.92,157.31,157.5,20540.0,148.8838,148.9121,148.3369,148.516,20540.0
2022-05-10 14:10:00,157.43,157.94,156.97,157.59,22927.0,148.45,148.9309,148.0163,148.6009,22927.0
2022-05-10 14:20:00,157.51,157.77,156.69,157.2,30677.0,148.5255,148.7706,147.7522,148.2332,30677.0
2022-05-10 14:30:00,157.14,157.58,156.92,157.58,20509.0,148.1766,148.5915,147.9691,148.5915,20509.0
2022-05-10 14:40:00,157.48,158.07,157.17,157.61,21916.0,148.4972,149.0535,148.2049,148.6198,21916.0
2022-05-10 14:50:00,157.53,158.0,157.31,157.83,25543.0,148.5443,148.9875,148.3369,148.8272,25543.0
2022-05-10 15:00:00,157.94,158.38,157.62,157.94,22502.0,148.9309,149.3458,148.6292,148.9309,22502.0
2022-05-10 15:10:00,157.99,158.52,157.81,158.25,33094.0,148.9781,149.4779,148.8084,149.2233,33094.0
2022-05-10 15:20:00,158.2,158.28,157.2,157.53,27648.0,149.1761,149.2515,148.2332,148.5443,27648.0
2022-05-10 15:30:00,157.48,157.48,156.3,156.3,45967.0,148.4972,148.4972,147.3845,147.3845,45967.0
2022-05-10 15:40:00,156.28,156.37,155.67,155.82,105060.0,147.3656,147.4505,146.7904,146.9319,105060.0
2022-05-10 15:50:00,155.74,155.81,154.72,155.21,237254.0,146.8564,146.9224,145.8946,146.3567,237254.0
2022-05-11 09:30:00,153.42,154.88,152.65,152.94,68259.0,144.6688,146.0455,143.9427,144.2161,68259.0
2022-05-11 09:40:00,153.0,156.4,152.6,156.15,29047.0,144.2727,147.4788,143.8955,147.243,29047.0
2022-05-11 09:50:00,156.02,156.43,154.88,156.01,21208.0,147.1205,147.5071,146.0455,147.111,21208.0
2022-05-11 10:00:00,155.84,156.47,154.97,155.12,34531.0,146.9507,147.5448,146.1304,146.2718,34531.0
2022-05-11 10:10:00,155.09,156.04,154.88,155.96,25819.0,146.2435,147.1393,146.0455,147.0639,25819.0
2022-05-11 10:20:00,156.02,156.55,155.65,156.29,15471.0,147.1205,147.6202,146.7716,147.3751,15471.0
2022-05-11 10:30:00,156.28,156.84,155.61,156.6,26268.0,147.3656,147.8937,146.7338,147.6674,26268.0
2022-05-11 10:40:00,156.72,157.12,156.28,156.38,23018.0,147.7805,148.1577,147.3656,147.4599,23018.0
2022-05-11 10:50:00,156.33,156.39,155.66,156.21,49591.0,147.4128,147.4694,146.781,147.2996,49591.0
2022-05-11 11:00:00,156.08,156.12,155.4,155.71,30934.0,147.177,147.2148,146.5358,146.8281,30934.0
2022-05-11 11:10:00,155.67,156.06,154.69,154.82,46334.0,146.7904,147.1582,145.8663,145.9889,46334.0
2022-05-11 11:20:00,154.78,156.25,154.66,156.11,52432.0,145.9512,147.3373,145.838,147.2053,52432.0
2022-05-11 11:30:00,156.23,157.22,156.0,157.08,20123.0,147.3185,148.252,147.1016,148.12,20123.0
2022-05-11 11:40:00,157.15,157.31,156.53,156.69,13894.0,148.186,148.3369,147.6014,147.7522,13894.0
2022-05-11 11:50:00,156.72,156.73,156.15,156.42,27616.0,147.7805,147.79,147.243,147.4976,27616.0
2022-05-11 12:00:00,156.35,156.47,155.86,155.86,20708.0,147.4316,147.5448,146.9696,146.9696,20708.0
2022-05-11 12:10:00,155.86,156.2,155.5,155.89,34806.0,146.9696,147.2902,146.6301,146.9979,34806.0
2022-05-11 12:20:00,155.89,157.06,155.82,155.93,63630.0,146.9979,148.1011,146.9319,147.0356,63630.0
2022-05-11 12:30:00,155.84,155.91,155.27,155.46,39493.0,146.9507,147.0167,146.4132,146.5924,39493.0
2022-05-11 12:40:00,155.47,155.86,154.96,155.33,89147.0,146.6018,146.9696,146.1209,146.4698,89147.0
2022-05-11 12:50:00,155.32,155.39,154.87,154.89,45947.0,146.4604,146.5264,146.0361,146.0549,45947.0
2022-05-11 13:00:00,154.79,154.88,154.34,154.44,23387.0,145.9606,146.0455,145.5363,145.6306,23387.0
2022-05-11 13:10:00,154.41,155.08,154.41,154.85,14203.0,145.6023,146.2341,145.6023,146.0172,14203.0
2022-05-11 13:20:00,154.9,155.31,154.35,154.54,25075.0,146.0643,146.451,145.5457,145.7249,25075.0
2022-05-11 13:30:00,154.52,154.68,153.84,153.87,38596.0,145.706,145.8569,145.0648,145.0931,38596.0
2022-05-11 13:40:00,153.79,153.98,153.61,153.91,23650.0,145.0177,145.1968,144.8479,145.1308,23650.0
2022-05-11 13:50:00,153.83,154.01,153.3,153.47,25164.0,145.0554,145.2251,144.5556,144.7159,25164.0
2022-05-11 14:00:00,153.52,154.19,153.51,153.63,27870.0,144.7631,145.3948,144.7536,144.8668,27870.0
2022-05-11 14:10:00,153.59,154.29,153.52,154.08,19744.0,144.8291,145.4891,144.7631,145.2911,19744.0
2022-05-11 14:20:00,153.98,154.61,153.63,154.16,30351.0,145.1968,145.7909,144.8668,145.3666,30351.0
2022-05-11 14:30:00,154.15,154.36,153.67,153.92,51158.0,145.3571,145.5551,144.9045,145.1402,51158.0
2022-05-11 14:40:00,153.94,154.76,153.57,153.76,38567.0,145.1591,145.9323,144.8102,144.9894,38567.0
2022-05-11 14:50:00,153.85,153.86,153.22,153.36,24050.0,145.0742,145.0837,144.4802,144.6122,24050.0
2022-05-11 15:00:00,153.37,153.45,152.94,153.14,35216.0,144.6216,144.6971,144.2161,144.4047,35216.0
2022-05-11 15:10:00,153.13,153.45,152.65,153.13,32535.0,144.3953,144.6971,143.9427,144.3953,32535.0
2022-05-11 15:20:00,153.12,153.48,152.78,153.23,48565.0,144.3859,144.7253,144.0653,144.4896,48565.0
2022-05-11 15:30:00,153.28,153.6,153.04,153.07,57435.0,144.5368,144.8385,144.3104,144.3387,57435.0
2022-05-11 15:40:00,153.08,153.26,152.28,152.28,110877.0,144.3482,144.5179,143.5938,143.5938,110877.0
2022-05-11 15:50:00,152.29,152.52,151.75,151.99,373083.0,143.6032,143.8201,143.094,143.3203,373083.0
2022-05-12 09:30:00,151.04,152.31,150.44,150.72,51040.0,142.4245,143.6221,141.8587,142.1228,51040.0
2022-05-12 09:40:00,150.82,152.68,150.66,152.13,41847.0,142.2171,143.971,142.0662,143.4523,41847.0
2022-05-12 09:50:00,152.04,152.53,151.24,151.79,18877.0,143.3675,143.8295,142.6131,143.1317,18877.0
2022-05-12 10:00:00,151.7,153.08,151.32,153.01,38627.0,143.0469,144.3482,142.6886,144.2822,38627.0
2022-05-12 10:10:00,152.98,153.13,152.43,153.05,38105.0,144.2539,144.3953,143.7352,144.3199,38105.0
2022-05-12 10:20:00,152.84,153.53,152.7,152.83,27937.0,144.1218,144.7725,143.9898,144.1124,27937.0
2022-05-12 10:30:00,152.94,153.42,152.16,153.0,29126.0,144.2161,144.6688,143.4806,144.2727,29126.0
2022-05-12 10:40:00,153.0,153.17,152.31,152.62,25331.0,144.2727,144.433,143.6221,143.9144,25331.0
2022-05-12 10:50:00,152.79,153.37,152.72,153.21,22664.0,144.0747,144.6216,144.0087,144.4707,22664.0
2022-05-12 11:00:00,153.21,153.55,152.9,153.55,22647.0,144.4707,144.7914,144.1784,144.7914,22647.0
2022-05-12 11:10:00,153.59,153.68,152.64,152.73,24772.0,144.8291,144.9139,143.9333,144.0181,24772.0
2022-05-12 11:20:00,152.74,152.9,152.16,152.38,25995.0,144.0276,144.1784,143.4806,143.6881,25995.0
2022-05-12 11:30:00,152.37,152.57,151.67,152.21,29008.0,143.6787,143.8673,143.0186,143.5278,29008.0
2022-05-12 11:40:00,152.03,152.26,151.15,151.15,21151.0,143.3581,143.5749,142.5282,142.5282,21151.0
2022-05-12 11:50:00,151.09,151.31,150.37,150.49,23394.0,142.4717,142.6791,141.7927,141.9059,23394.0
2022-05-12 12:00:00,150.41,150.79,150.29,150.64,29020.0,141.8305,142.1888,141.7173,142.0473,29020.0
2022-05-12 12:10:00,150.58,150.87,150.22,150.69,28952.0,141.9908,142.2642,141.6513,142.0945,28952.0
2022-05-12 12:20:00,150.63,151.81,150.42,151.65,17993.0,142.0379,143.1506,141.8399,142.9997,17993.0
2022-05-12 12:30:00,151.8,152.45,151.8,152.27,14811.0,143.1412,143.7541,143.1412,143.5844,14811.0
2022-05-12 12:40:00,152.14,153.11,151.84,152.64,10460.0,143.4618,144.3764,143.1789,143.9333,10460.0
2022-05-12 12:50:00,152.66,153.13,152.42,152.63,10817.0,143.9521,144.3953,143.7258,143.9238,10817.0
2022-05-12 13:00:00,152.58,152.95,152.18,152.44,16121.0,143.8767,144.2256,143.4995,143.7447,16121.0
2022-05-12 13:10:00,152.42,152.93,151.95,152.06,21586.0,143.7258,144.2067,143.2826,143.3863,21586.0
2022-05-12 13:20:00,152.09,152.36,151.65,151.95,19139.0,143.4146,143.6692,142.9997,143.2826,19139.0
2022-05-12 13:30:00,151.77,152.18,151.27,151.32,44821.0,143.1129,143.4995,142.6414,142.6886,44821.0
2022-05-12 13:40:00,151.33,151.51,150.74,150.75,37369.0,142.698,142.8677,142.1416,142.1511,37369.0
2022-05-12 13:50:00,150.7,150.99,150.64,150.79,14506.0,142.1039,142.3774,142.0473,142.1888,14506.0
2022-05-12 14:00:00,150.74,150.97,150.23,150.24,21807.0,142.1416,142.3585,141.6607,141.6702,21807.0
2022-05-12 14:10:00,150.28,150.54,150.09,150.54,25882.0,141.7079,141.953,141.5287,141.953,25882.0
2022-05-12 14:20:00,150.49,150.77,150.25,150.52,21283.0,141.9059,142.1699,141.6796,141.9342,21283.0
2022-05-12 14:30:00,150.47,150.59,150.0,150.14,25642.0,141.887,142.0002,141.4438,141.5759,25642.0
2022-05-12 14:40:00,150.24,150.57,150.04,150.18,25581.0,141.6702,141.9813,141.4816,141.6136,25581.0
2022-05-12 14:50:00,150.19,150.46,149.97,150.17,20152.0,141.623,141.8776,141.4156,141.6041,20152.0
2022-05-12 15:00:00,150.13,150.77,150.07,150.43,27800.0,141.5664,142.1699,141.5099,141.8493,27800.0
2022-05-12 15:10:00,150.43,151.18,150.13,151.02,36332.0,141.8493,142.5565,141.5664,142.4057,36332.0
2022-05-12 15:20:00,150.98,152.1,150.91,151.22,46218.0,142.3679,143.4241,142.3019,142.5943,46218.0
2022-05-12 15:30:00,151.22,151.91,151.22,151.84,40236.0,142.5943,143.2449,142.5943,143.1789,40236.0
2022-05-12 15:40:00,151.83,152.16,151.34,151.53,62254.0,143.1695,143.4806,142.7074,142.8866,62254.0
2022-05-12 15:50:00,151.67,153.05,151.62,152.92,282366.0,143.0186,144.3199,142.9714,144.1973,282366.0
2022-05-13 09:30:00,155.04,155.48,153.88,155.13,64737.0,146.1964,146.6113,145.1025,146.2812,64737.0
2022-05-13 09:40:00,155.25,156.63,155.01,155.88,29010.0,146.3944,147.6957,146.1681,146.9884,29010.0
2022-05-13 09:50:00,155.99,157.34,155.94,156.84,38640.0,147.0922,148.3652,147.045,147.8937,38640.0
2022-05-13 10:00:00,157.08,157.86,156.99,157.31,32377.0,148.12,148.8555,148.0351,148.3369,32377.0
2022-05-13 10:10:00,157.27,157.6,156.91,157.14,38398.0,148.2992,148.6103,147.9597,148.1766,38398.0
2022-05-13 10:20:00,157.24,158.2,157.17,158.03,33757.0,148.2709,149.1761,148.2049,149.0158,33757.0
2022-05-13 10:30:00,158.03,158.48,158.0,158.24,27612.0,149.0158,149.4401,148.9875,149.2138,27612.0
2022-05-13 10:40:00,158.29,158.29,157.32,157.49,44225.0,149.261,149.261,148.3463,148.5066,44225.0
2022-05-13 10:50:00,157.47,158.03,157.34,157.91,101665.0,148.4878,149.0158,148.3652,148.9027,101665.0
2022-05-13 11:00:00,157.94,158.1,157.52,158.03,29728.0,148.9309,149.0818,148.5349,149.0158,29728.0
2022-05-13 11:10:00,158.02,158.21,157.56,157.74,42988.0,149.0064,149.1855,148.5726,148.7423,42988.0
2022-05-13 11:20:00,157.82,158.14,157.7,157.92,61585.0,148.8178,149.1195,148.7046,148.9121,61585.0
2022-05-13 11:30:00,157.94,158.0,157.64,157.84,44857.0,148.9309,148.9875,148.6481,148.8366,44857.0
2022-05-13 11:40:00,157.81,157.85,157.41,157.84,33217.0,148.8084,148.8461,148.4312,148.8366,33217.0
2022-05-13 11:50:00,157.8,158.41,157.78,158.4,38053.0,148.7989,149.3741,148.7801,149.3647,38053.0
2022-05-13 12:00:00,158.4,159.21,158.33,159.2,24835.0,149.3647,150.1285,149.2987,150.1191,24835.0
2022-05-13 12:10:00,159.23,159.24,158.66,158.67,108068.0,150.1474,150.1568,149.6099,149.6193,108068.0
2022-05-13 12:20:00,158.64,158.77,158.46,158.75,45305.0,149.591,149.7136,149.4213,149.6947,45305.0
2022-05-13 12:30:00,158.75,159.04,158.59,158.96,39467.0,149.6947,149.9682,149.5439,149.8928,39467.0
2022-05-13 12:40:00,158.94,159.13,158.82,158.96,22257.0,149.8739,150.0531,149.7607,149.8928,22257.0
2022-05-13 12:50:00,158.92,158.94,158.27,158.88,16998.0,149.855,149.8739,149.2421,149.8173,16998.0
2022-05-13 13:00:00,158.87,159.12,158.44,158.58,22950.0,149.8079,150.0436,149.4024,149.5344,22950.0
2022-05-13 13:10:00,158.61,158.77,158.5,158.59,25237.0,149.5627,149.7136,149.459,149.5439,25237.0
2022-05-13 13:20:00,158.62,158.78,158.42,158.56,21328.0,149.5722,149.723,149.3836,149.5156,21328.0
2022-05-13 13:30:00,158.61,158.8,158.49,158.56,24963.0,149.5627,149.7419,149.4496,149.5156,24963.0
2022-05-13 13:40:00,158.51,158.53,158.12,158.35,24994.0,149.4684,149.4873,149.1007,149.3176,24994.0
2022-05-13 13:50:00,158.32,158.38,157.79,157.98,21695.0,149.2893,149.3458,148.7895,148.9687,21695.0
2022-05-13 14:00:00,157.97,157.97,156.89,157.4,24073.0,148.9592,148.9592,147.9408,148.4217,24073.0
2022-05-13 14:10:00,157.45,157.72,157.16,157.66,22240.0,148.4689,148.7235,148.1954,148.6669,22240.0
2022-05-13 14:20:00,157.61,157.65,157.26,157.58,19582.0,148.6198,148.6575,148.2897,148.5915,19582.0
2022-05-13 14:30:00,157.66,158.03,157.55,157.64,30699.0,148.6669,149.0158,148.5632,148.6481,30699.0
2022-05-13 14:40:00,157.64,157.94,157.53,157.75,42135.0,148.6481,148.9309,148.5443,148.7518,42135.0
2022-05-13 14:50:00,157.7,158.7,157.69,158.68,45249.0,148.7046,149.6476,148.6952,149.6287,45249.0
2022-05-13 15:00:00,158.67,158.88,158.24,158.88,85127.0,149.6193,149.8173,149.2138,149.8173,85127.0
2022-05-13 15:10:00,158.9,159.53,158.62,159.3,82758.0,149.8362,150.4302,149.5722,150.2134,82758.0
2022-05-13 15:20:00,159.28,159.64,159.07,159.64,80482.0,150.1945,150.534,149.9965,150.534,80482.0
2022-05-13 15:30:00,159.62,159.7,158.48,158.68,169819.0,150.5151,150.5905,149.4401,149.6287,169819.0
2022-05-13 15:40:00,158.7,159.02,158.21,158.31,166858.0,149.6476,149.9493,149.1855,149.2798,166858.0
2022-05-13 15:50:00,158.34,158.86,157.96,158.8,378699.0,149.3081,149.7985,148.9498,149.7419,378699.0
2022-05-16 09:30:00,157.23,157.48,155.58,156.64,48189.0,148.2614,148.4972,146.7056,147.7051,48189.0
2022-05-16 09:40:00,156.64,157.24,156.16,156.34,24625.0,147.7051,148.2709,147.2525,147.4222,24625.0
2022-05-16 09:50:00,156.28,156.99,156.23,156.86,22663.0,147.3656,148.0351,147.3185,147.9125,22663.0
2022-05-16 10:00:00,156.94,157.87,156.51,157.83,21012.0,147.988,148.8649,147.5825,148.8272,21012.0
2022-05-16 10:10:00,157.84,158.65,157.71,158.48,31968.0,148.8366,149.6004,148.7141,149.4401,31968.0
2022-05-16 10:20:00,158.6,158.82,158.21,158.82,23244.0,149.5533,149.7607,149.1855,149.7607,23244.0
2022-05-16 10:30:00,158.85,158.89,158.14,158.46,22520.0,149.789,149.8268,149.1195,149.4213,22520.0
2022-05-16 10:40:00,158.36,158.44,157.98,157.98,21199.0,149.327,149.4024,148.9687,148.9687,21199.0
2022-05-16 10:50:00,157.95,158.13,157.44,157.58,17764.0,148.9404,149.1101,148.4595,148.5915,17764.0
2022-05-16 11:00:00,157.52,157.68,157.15,157.55,34884.0,148.5349,148.6858,148.186,148.5632,34884.0
2022-05-16 11:10:00,157.52,157.78,157.17,157.53,27439.0,148.5349,148.7801,148.2049,148.5443,27439.0
2022-05-16 11:20:00,157.52,157.61,156.95,157.13,12318.0,148.5349,148.6198,147.9974,148.1671,12318.0
2022-05-16 11:30:00,157.04,157.41,156.8,157.3,14339.0,148.0823,148.4312,147.856,148.3274,14339.0
2022-05-16 11:40:00,157.19,157.96,156.93,157.91,16681.0,148.2237,148.9498,147.9786,148.9027,16681.0
2022-05-16 11:50:00,157.93,158.24,157.73,158.19,11054.0,148.9215,149.2138,148.7329,149.1667,11054.0
2022-05-16 12:00:00,158.26,158.72,158.12,158.12,13676.0,149.2327,149.6664,149.1007,149.1007,13676.0
2022-05-16 12:10:00,158.13,158.18,157.67,157.92,11875.0,149.1101,149.1573,148.6763,148.9121,11875.0
2022-05-16 12:20:00,157.89,157.92,157.54,157.84,11374.0,148.8838,148.9121,148.5538,148.8366,11374.0
2022-05-16 12:30:00,157.75,157.94,157.48,157.56,13407.0,148.7518,148.9309,148.4972,148.5726,13407.0
2022-05-16 12:40:00,157.56,157.85,157.49,157.79,8814.0,148.5726,148.8461,148.5066,148.7895,8814.0
2022-05-16 12:50:00,157.92,157.93,157.4,157.42,7552.0,148.9121,148.9215,148.4217,148.4406,7552.0
2022-05-16 13:00:00,157.39,157.62,157.23,157.62,9808.0,148.4123,148.6292,148.2614,148.6292,9808.0
2022-05-16 13:10:00,157.6,158.04,157.56,157.63,12498.0,148.6103,149.0252,148.5726,148.6386,12498.0
2022-05-16 13:20:00,157.65,158.74,157.65,158.73,9274.0,148.6575,149.6853,148.6575,149.6759,9274.0
2022-05-16 13:30:00,158.76,158.89,158.64,158.71,12488.0,149.7042,149.8268,149.591,149.657,12488.0
2022-05-16 13:40:00,158.69,158.9,158.42,158.5,16415.0,149.6382,149.8362,149.3836,149.459,16415.0
2022-05-16 13:50:00,158.52,158.7,158.39,158.51,8747.0,149.4779,149.6476,149.3553,149.4684,8747.0
2022-05-16 14:00:00,158.39,158.76,158.06,158.76,15507.0,149.3553,149.7042,149.0441,149.7042,15507.0
2022-05-16 14:10:00,158.68,158.71,158.4,158.61,15169.0,149.6287,149.657,149.3647,149.5627,15169.0
2022-05-16 14:20:00,158.59,159.03,158.52,158.99,15749.0,149.5439,149.9588,149.4779,149.921,15749.0
2022-05-16 14:30:00,159.0,159.18,158.72,158.88,14418.0,149.9305,150.1002,149.6664,149.8173,14418.0
2022-05-16 14:40:00,158.9,159.0,158.57,158.61,13170.0,149.8362,149.9305,149.525,149.5627,13170.0
2022-05-16 14:50:00,158.65,158.67,158.34,158.62,16774.0,149.6004,149.6193,149.3081,149.5722,16774.0
2022-05-16 15:00:00,158.59,158.73,158.25,158.27,16736.0,149.5439,149.6759,149.2233,149.2421,16736.0
2022-05-16 15:10:00,158.17,158.25,157.73,157.83,15182.0,149.1478,149.2233,148.7329,148.8272,15182.0
2022-05-16 15:20:00,157.78,157.84,157.58,157.8,15890.0,148.7801,148.8366,148.5915,148.7989,15890.0
2022-05-16 15:30:00,157.72,157.78,157.28,157.66,31700.0,148.7235,148.7801,148.3086,148.6669,31700.0
2022-05-16 15:40:00,157.67,157.78,157.46,157.69,44022.0,148.6763,148.7801,148.4783,148.6952,44022.0
2022-05-16 15:50:00,157.76,158.26,157.02,157.44,210021.0,148.7612,149.2327,148.0634,148.4595,210021.0
2022-05-17 09:30:00,160.93,162.74,160.84,162.3,97688.0,151.7504,153.4571,151.6655,153.0422,97688.0
2022-05-17 09:40:00,162.31,163.3,161.88,161.92,41276.0,153.0517,153.9852,152.6462,152.6839,41276.0
2022-05-17 09:50:00,161.97,162.26,161.32,161.53,83224.0,152.7311,153.0045,152.1181,152.3162,83224.0
2022-05-17 10:00:00,161.53,162.58,161.53,161.87,56835.0,152.3162,153.3063,152.3162,152.6368,56835.0
2022-05-17 10:10:00,161.74,162.01,161.45,161.91,99790.0,152.5142,152.7688,152.2407,152.6745,99790.0
2022-05-17 10:20:00,161.92,162.43,161.72,161.72,34332.0,152.6839,153.1648,152.4953,152.4953,34332.0
2022-05-17 10:30:00,161.72,162.21,161.29,161.46,32860.0,152.4953,152.9574,152.0899,152.2502,32860.0
2022-05-17 10:40:00,161.49,161.58,160.62,160.78,26009.0,152.2784,152.3633,151.4581,151.6089,26009.0
2022-05-17 10:50:00,160.82,161.41,160.66,161.41,47287.0,151.6467,152.203,151.4958,152.203,47287.0
2022-05-17 11:00:00,161.42,162.33,161.31,162.18,56273.0,152.2124,153.0705,152.1087,152.9291,56273.0
2022-05-17 11:10:00,162.15,162.57,161.98,162.57,49673.0,152.9008,153.2968,152.7405,153.2968,49673.0
2022-05-17 11:20:00,162.56,163.13,162.56,162.97,45878.0,153.2874,153.8249,153.2874,153.674,45878.0
2022-05-17 11:30:00,163.08,163.74,163.07,163.56,50793.0,153.7777,154.4001,153.7683,154.2304,50793.0
2022-05-17 11:40:00,163.59,163.7,163.27,163.41,43903.0,154.2587,154.3624,153.9569,154.0889,43903.0
2022-05-17 11:50:00,163.55,163.58,163.24,163.5,24377.0,154.2209,154.2492,153.9286,154.1738,24377.0
2022-05-17 12:00:00,163.55,163.57,163.0,163.22,29121.0,154.2209,154.2398,153.7023,153.9098,29121.0
2022-05-17 12:10:00,163.21,163.57,163.11,163.36,21278.0,153.9003,154.2398,153.806,154.0418,21278.0
2022-05-17 12:20:00,163.36,163.42,163.11,163.31,22833.0,154.0418,154.0984,153.806,153.9946,22833.0
2022-05-17 12:30:00,163.25,163.25,163.0,163.02,16798.0,153.9381,153.9381,153.7023,153.7212,16798.0
2022-05-17 12:40:00,163.03,163.37,162.86,163.28,25512.0,153.7306,154.0512,153.5703,153.9663,25512.0
2022-05-17 12:50:00,163.25,163.3,163.12,163.26,9862.0,153.9381,153.9852,153.8155,153.9475,9862.0
2022-05-17 13:00:00,163.23,163.73,162.95,163.59,20678.0,153.9192,154.3907,153.6552,154.2587,20678.0
2022-05-17 13:10:00,163.65,163.76,163.34,163.38,30804.0,154.3152,154.419,154.0229,154.0606,30804.0
2022-05-17 13:20:00,163.36,163.72,163.3,163.3,24038.0,154.0418,154.3812,153.9852,153.9852,24038.0
2022-05-17 13:30:00,163.3,163.45,163.04,163.07,52871.0,153.9852,154.1266,153.74,153.7683,52871.0
2022-05-17 13:40:00,163.05,163.15,162.8,163.14,94503.0,153.7495,153.8438,153.5137,153.8343,94503.0
2022-05-17 13:50:00,163.15,163.19,162.92,163.01,30093.0,153.8438,153.8815,153.6269,153.7117,30093.0
2022-05-17 14:00:00,163.06,163.58,162.94,163.49,17589.0,153.7589,154.2492,153.6457,154.1644,17589.0
2022-05-17 14:10:00,163.46,163.51,162.72,162.92,75642.0,154.1361,154.1832,153.4383,153.6269,75642.0
2022-05-17 14:20:00,162.86,162.86,161.91,162.55,60377.0,153.5703,153.5703,152.6745,153.278,60377.0
2022-05-17 14:30:00,162.45,163.03,162.28,163.03,25990.0,153.1837,153.7306,153.0234,153.7306,25990.0
2022-05-17 14:40:00,163.12,164.12,163.12,163.99,50018.0,153.8155,154.7584,153.8155,154.6358,50018.0
2022-05-17 14:50:00,163.99,164.25,163.61,163.61,37590.0,154.6358,154.881,154.2775,154.2775,37590.0
2022-05-17 15:00:00,163.65,164.25,163.62,163.8,61245.0,154.3152,154.881,154.2869,154.4567,61245.0
2022-05-17 15:10:00,163.76,163.89,163.58,163.87,50966.0,154.419,154.5415,154.2492,154.5227,50966.0
2022-05-17 15:20:00,163.87,164.38,163.85,164.17,103932.0,154.5227,155.0036,154.5038,154.8056,103932.0
2022-05-17 15:30:00,164.18,164.29,163.53,163.53,90591.0,154.815,154.9187,154.2021,154.2021,90591.0
2022-05-17 15:40:00,163.53,163.87,163.08,163.18,115392.0,154.2021,154.5227,153.7777,153.872,115392.0
2022-05-17 15:50:00,163.2,164.19,163.2,163.94,279513.0,153.8909,154.8244,153.8909,154.5887,279513.0
2022-05-18 09:30:00,166.33,166.33,161.74,165.3,174901.0,156.8424,156.8424,152.5142,155.8711,174901.0
2022-05-18 09:40:00,165.19,165.5,164.36,165.49,113121.0,155.7674,156.0597,154.9847,156.0503,113121.0
2022-05-18 09:50:00,165.57,166.02,164.96,165.28,81282.0,156.1257,156.55,155.5505,155.8523,81282.0
2022-05-18 10:00:00,165.27,165.36,164.62,164.68,63393.0,155.8428,155.9277,155.2299,155.2865,63393.0
2022-05-18 10:10:00,164.71,165.3,164.58,164.98,75169.0,155.3148,155.8711,155.1922,155.5694,75169.0
2022-05-18 10:20:00,164.94,165.6,164.05,164.05,65255.0,155.5317,156.154,154.6924,154.6924,65255.0
2022-05-18 10:30:00,163.97,164.21,163.16,163.39,53835.0,154.617,154.8433,153.8532,154.0701,53835.0
2022-05-18 10:40:00,163.36,164.1,163.14,164.06,34118.0,154.0418,154.7396,153.8343,154.7018,34118.0
2022-05-18 10:50:00,164.08,164.79,163.84,164.7,28770.0,154.7207,155.3902,154.4944,155.3053,28770.0
2022-05-18 11:00:00,164.75,164.8,163.74,163.96,33729.0,155.3525,155.3996,154.4001,154.6076,33729.0
2022-05-18 11:10:00,163.96,164.09,163.31,163.71,34190.0,154.6076,154.7301,153.9946,154.3718,34190.0
2022-05-18 11:20:00,163.71,163.71,162.37,162.55,29680.0,154.3718,154.3718,153.1082,153.278,29680.0
2022-05-18 11:30:00,162.47,162.93,162.07,162.79,34593.0,153.2025,153.6363,152.8254,153.5043,34593.0
2022-05-18 11:40:00,162.75,163.33,162.5,162.66,26586.0,153.4666,154.0135,153.2308,153.3817,26586.0
2022-05-18 11:50:00,162.71,162.89,161.54,162.04,46921.0,153.4289,153.5986,152.3256,152.7971,46921.0
2022-05-18 12:00:00,161.99,162.22,161.37,161.52,39728.0,152.7499,152.9668,152.1653,152.3067,39728.0
2022-05-18 12:10:00,161.52,161.91,161.26,161.8,33383.0,152.3067,152.6745,152.0616,152.5708,33383.0
2022-05-18 12:20:00,161.89,162.02,161.3,161.65,20965.0,152.6556,152.7782,152.0993,152.4293,20965.0
2022-05-18 12:30:00,161.54,162.02,161.34,161.97,18429.0,152.3256,152.7782,152.137,152.7311,18429.0
2022-05-18 12:40:00,161.95,163.05,161.94,163.05,46682.0,152.7122,153.7495,152.7028,153.7495,46682.0
2022-05-18 12:50:00,163.05,164.02,162.98,163.54,65560.0,153.7495,154.6641,153.6835,154.2115,65560.0
2022-05-18 13:00:00,163.54,163.59,162.31,162.31,40056.0,154.2115,154.2587,153.0517,153.0517,40056.0
2022-05-18 13:10:00,162.14,162.54,162.01,162.4,29113.0,152.8914,153.2686,152.7688,153.1365,29113.0
2022-05-18 13:20:00,162.41,162.74,161.95,161.95,36763.0,153.146,153.4571,152.7122,152.7122,36763.0
2022-05-18 13:30:00,161.96,162.28,161.56,162.15,21051.0,152.7216,153.0234,152.3445,152.9008,21051.0
2022-05-18 13:40:00,162.06,162.06,161.17,161.31,23890.0,152.8159,152.8159,151.9767,152.1087,23890.0
2022-05-18 13:50:00,161.33,161.55,161.05,161.29,20188.0,152.1276,152.335,151.8635,152.0899,20188.0
2022-05-18 14:00:00,161.3,161.66,161.09,161.33,51968.0,152.0993,152.4387,151.9013,152.1276,51968.0
2022-05-18 14:10:00,161.33,161.51,161.0,161.24,28154.0,152.1276,152.2973,151.8164,152.0427,28154.0
2022-05-18 14:20:00,161.24,161.73,161.09,161.71,25317.0,152.0427,152.5048,151.9013,152.4859,25317.0
2022-05-18 14:30:00,161.65,161.88,160.51,160.51,74500.0,152.4293,152.6462,151.3543,151.3543,74500.0
2022-05-18 14:40:00,160.51,160.75,160.12,160.7,52497.0,151.3543,151.5807,150.9866,151.5335,52497.0
2022-05-18 14:50:00,160.72,160.88,159.85,160.03,50550.0,151.5524,151.7032,150.732,150.9017,50550.0
2022-05-18 15:00:00,160.04,160.52,160.01,160.01,57264.0,150.9112,151.3638,150.8829,150.8829,57264.0
2022-05-18 15:10:00,160.01,160.42,159.95,160.37,36808.0,150.8829,151.2695,150.8263,151.2223,36808.0
2022-05-18 15:20:00,160.35,160.8,160.28,160.73,63274.0,151.2035,151.6278,151.1375,151.5618,63274.0
2022-05-18 15:30:00,160.72,161.84,160.59,161.68,73582.0,151.5524,152.6085,151.4298,152.4576,73582.0
2022-05-18 15:40:00,161.73,161.81,160.55,160.64,203654.0,152.5048,152.5802,151.3921,151.4769,203654.0
2022-05-18 15:50:00,160.61,160.89,159.24,159.92,633721.0,151.4486,151.7127,150.1568,150.798,633721.0
2022-05-19 09:30:00,160.99,162.85,159.93,162.1,122396.0,151.807,153.5609,150.8074,152.8537,122396.0
2022-05-19 09:40:00,162.15,162.31,159.81,159.92,85631.0,152.9008,153.0517,150.6943,150.798,85631.0
2022-05-19 09:50:00,159.84,160.61,159.08,160.37,100352.0,150.7226,151.4486,150.0059,151.2223,100352.0
2022-05-19 10:00:00,160.33,161.56,160.14,160.73,59940.0,151.1846,152.3445,151.0055,151.5618,59940.0
2022-05-19 10:10:00,160.82,161.72,160.75,161.46,24440.0,151.6467,152.4953,151.5807,152.2502,24440.0
2022-05-19 10:20:00,161.49,162.16,160.86,161.11,105007.0,152.2784,152.9102,151.6844,151.9201,105007.0
2022-05-19 10:30:00,161.17,162.44,160.69,161.4,42029.0,151.9767,153.1743,151.5241,152.1936,42029.0
2022-05-19 10:40:00,161.26,161.58,160.81,161.02,28347.0,152.0616,152.3633,151.6372,151.8353,28347.0
2022-05-19 10:50:00,161.03,161.92,160.81,161.83,27550.0,151.8447,152.6839,151.6372,152.5991,27550.0
2022-05-19 11:00:00,161.85,162.05,161.32,162.03,20943.0,152.6179,152.8065,152.1181,152.7876,20943.0
2022-05-19 11:10:00,162.08,162.51,161.84,162.23,17982.0,152.8348,153.2403,152.6085,152.9762,17982.0
2022-05-19 11:20:00,162.16,162.62,161.72,161.91,18217.0,152.9102,153.344,152.4953,152.6745,18217.0
2022-05-19 11:30:00,161.91,162.93,161.86,162.93,17569.0,152.6745,153.6363,152.6273,153.6363,17569.0
2022-05-19 11:40:00,162.93,164.0,162.93,163.82,33860.0,153.6363,154.6453,153.6363,154.4755,33860.0
2022-05-19 11:50:00,163.82,163.82,163.2,163.4,29256.0,154.4755,154.4755,153.8909,154.0795,29256.0
2022-05-19 12:00:00,163.38,163.68,163.32,163.54,26945.0,154.0606,154.3435,154.0041,154.2115,26945.0
2022-05-19 12:10:00,163.59,163.68,163.23,163.23,22186.0,154.2587,154.3435,153.9192,153.9192,22186.0
2022-05-19 12:20:00,163.21,163.38,162.64,163.28,57904.0,153.9003,154.0606,153.3628,153.9663,57904.0
2022-05-19 12:30:00,163.31,163.36,162.23,162.27,24282.0,153.9946,154.0418,152.9762,153.014,24282.0
2022-05-19 12:40:00,162.28,162.42,161.85,162.04,38014.0,153.0234,153.1554,152.6179,152.7971,38014.0
2022-05-19 12:50:00,162.1,162.5,161.99,162.5,14659.0,152.8537,153.2308,152.7499,153.2308,14659.0
2022-05-19 13:00:00,162.49,162.63,161.86,161.94,26565.0,153.2214,153.3534,152.6273,152.7028,26565.0
2022-05-19 13:10:00,161.85,162.01,161.19,162.0,67182.0,152.6179,152.7688,151.9956,152.7594,67182.0
2022-05-19 13:20:00,162.03,162.1,161.36,161.41,21229.0,152.7876,152.8537,152.1559,152.203,21229.0
2022-05-19 13:30:00,161.5,162.36,161.39,162.26,24145.0,152.2879,153.0988,152.1841,153.0045,24145.0
2022-05-19 13:40:00,162.3,162.43,161.19,161.19,14016.0,153.0422,153.1648,151.9956,151.9956,14016.0
2022-05-19 13:50:00,161.22,162.98,161.17,162.89,52202.0,152.0238,153.6835,151.9767,153.5986,52202.0
2022-05-19 14:00:00,162.92,162.93,161.92,162.28,24882.0,153.6269,153.6363,152.6839,153.0234,24882.0
2022-05-19 14:10:00,162.36,162.72,162.19,162.43,26839.0,153.0988,153.4383,152.9385,153.1648,26839.0
2022-05-19 14:20:00,162.47,163.35,162.42,163.24,55039.0,153.2025,154.0323,153.1554,153.9286,55039.0
2022-05-19 14:30:00,163.3,163.62,162.75,163.27,37525.0,153.9852,154.2869,153.4666,153.9569,37525.0
2022-05-19 14:40:00,163.26,163.67,162.58,163.67,40861.0,153.9475,154.3341,153.3063,154.3341,40861.0
2022-05-19 14:50:00,163.68,164.17,163.25,163.61,36572.0,154.3435,154.8056,153.9381,154.2775,36572.0
2022-05-19 15:00:00,163.69,164.16,163.44,163.44,19845.0,154.353,154.7961,154.1172,154.1172,19845.0
2022-05-19 15:10:00,163.41,163.41,162.86,162.98,36665.0,154.0889,154.0889,153.5703,153.6835,36665.0
2022-05-19 15:20:00,163.02,163.02,162.2,162.21,67436.0,153.7212,153.7212,152.9479,152.9574,67436.0
2022-05-19 15:30:00,162.16,162.41,161.71,161.78,80343.0,152.9102,153.146,152.4859,152.5519,80343.0
2022-05-19 15:40:00,161.78,162.31,161.52,161.96,104119.0,152.5519,153.0517,152.3067,152.7216,104119.0
2022-05-19 15:50:00,162.12,162.12,160.74,160.98,255934.0,152.8725,152.8725,151.5712,151.7975,255934.0
2022-05-20 09:30:00,163.6,163.97,162.64,163.87,171555.0,154.2681,154.617,153.3628,154.5227,171555.0
2022-05-20 09:40:00,163.86,165.16,162.96,163.24,167394.0,154.5133,155.7391,153.6646,153.9286,167394.0
2022-05-20 09:50:00,163.26,163.74,162.89,163.44,22038.0,153.9475,154.4001,153.5986,154.1172,22038.0
2022-05-20 10:00:00,163.3,163.72,162.67,163.0,23285.0,153.9852,154.3812,153.3911,153.7023,23285.0
2022-05-20 10:10:00,162.89,163.31,162.86,163.18,20184.0,153.5986,153.9946,153.5703,153.872,20184.0
2022-05-20 10:20:00,163.17,163.88,162.87,163.81,29128.0,153.8626,154.5321,153.5797,154.4661,29128.0
2022-05-20 10:30:00,163.74,164.08,163.35,163.48,23640.0,154.4001,154.7207,154.0323,154.1549,23640.0
2022-05-20 10:40:00,163.43,163.76,163.22,163.41,23913.0,154.1078,154.419,153.9098,154.0889,23913.0
2022-05-20 10:50:00,163.39,163.4,161.83,161.94,66289.0,154.0701,154.0795,152.5991,152.7028,66289.0
2022-05-20 11:00:00,161.93,162.03,161.22,161.27,11227.0,152.6933,152.7876,152.0238,152.071,11227.0
2022-05-20 11:10:00,161.15,161.15,160.24,160.52,17093.0,151.9578,151.9578,151.0997,151.3638,17093.0
2022-05-20 11:20:00,160.48,160.48,159.48,160.18,30684.0,151.3261,151.3261,150.3831,151.0432,30684.0
2022-05-20 11:30:00,160.13,160.47,159.65,159.65,20788.0,150.996,151.3166,150.5434,150.5434,20788.0
2022-05-20 11:40:00,159.66,160.07,159.53,159.88,25812.0,150.5528,150.9394,150.4302,150.7603,25812.0
2022-05-20 11:50:00,159.86,160.12,159.29,159.31,14393.0,150.7414,150.9866,150.2039,150.2228,14393.0
2022-05-20 12:00:00,159.24,159.36,158.05,158.05,30622.0,150.1568,150.2699,149.0347,149.0347,30622.0
2022-05-20 12:10:00,158.08,158.27,157.59,157.97,24493.0,149.063,149.2421,148.6009,148.9592,24493.0
2022-05-20 12:20:00,157.99,158.41,157.99,158.38,10156.0,148.9781,149.3741,148.9781,149.3458,10156.0
2022-05-20 12:30:00,158.39,158.65,157.58,157.67,18214.0,149.3553,149.6004,148.5915,148.6763,18214.0
2022-05-20 12:40:00,157.63,157.63,156.72,157.41,26059.0,148.6386,148.6386,147.7805,148.4312,26059.0
2022-05-20 12:50:00,157.42,157.57,157.13,157.31,33674.0,148.4406,148.582,148.1671,148.3369,33674.0
2022-05-20 13:00:00,157.31,157.69,157.16,157.4,23088.0,148.3369,148.6952,148.1954,148.4217,23088.0
2022-05-20 13:10:00,157.38,157.59,157.2,157.2,12284.0,148.4029,148.6009,148.2332,148.2332,12284.0
2022-05-20 13:20:00,157.15,157.26,156.92,157.09,15054.0,148.186,148.2897,147.9691,148.1294,15054.0
2022-05-20 13:30:00,157.05,158.45,157.04,158.05,27854.0,148.0917,149.4118,148.0823,149.0347,27854.0
2022-05-20 13:40:00,157.96,158.37,157.71,158.16,18712.0,148.9498,149.3364,148.7141,149.1384,18712.0
2022-05-20 13:50:00,158.21,158.61,157.9,158.43,16423.0,149.1855,149.5627,148.8932,149.393,16423.0
2022-05-20 14:00:00,158.41,158.48,157.53,157.82,13793.0,149.3741,149.4401,148.5443,148.8178,13793.0
2022-05-20 14:10:00,157.89,158.08,157.37,157.49,14023.0,148.8838,149.063,148.3935,148.5066,14023.0
2022-05-20 14:20:00,157.36,157.69,157.19,157.69,20133.0,148.384,148.6952,148.2237,148.6952,20133.0
2022-05-20 14:30:00,157.54,157.75,157.02,157.19,21720.0,148.5538,148.7518,148.0634,148.2237,21720.0
2022-05-20 14:40:00,157.14,157.99,157.11,157.91,26921.0,148.1766,148.9781,148.1483,148.9027,26921.0
2022-05-20 14:50:00,157.85,158.96,157.72,158.06,28473.0,148.8461,149.8928,148.7235,149.0441,28473.0
2022-05-20 15:00:00,158.07,158.45,157.74,157.9,30874.0,149.0535,149.4118,148.7423,148.8932,30874.0
2022-05-20 15:10:00,157.93,158.42,157.64,158.2,34702.0,148.9215,149.3836,148.6481,149.1761,34702.0
2022-05-20 15:20:00,158.22,159.6,158.19,159.55,41849.0,149.195,150.4963,149.1667,150.4491,41849.0
2022-05-20 15:30:00,159.6,161.09,159.38,160.56,113533.0,150.4963,151.9013,150.2888,151.4015,113533.0
2022-05-20 15:40:00,160.61,161.55,160.37,161.15,76213.0,151.4486,152.335,151.2223,151.9578,76213.0
2022-05-20 15:50:00,161.14,162.67,161.04,162.48,412037.0,151.9484,153.3911,151.8541,153.212,412037.0
2022-05-23 09:30:00,161.73,162.7,161.03,161.89,51589.0,152.5048,153.4194,151.8447,152.6556,51589.0
2022-05-23 09:40:00,161.89,163.5,161.7,162.88,24299.0,152.6556,154.1738,152.4765,153.5892,24299.0
2022-05-23 09:50:00,162.88,163.05,161.62,161.62,31751.0,153.5892,153.7495,152.401,152.401,31751.0
2022-05-23 10:00:00,161.61,161.66,160.32,160.72,21015.0,152.3916,152.4387,151.1752,151.5524,21015.0
2022-05-23 10:10:00,160.78,161.39,160.57,161.18,16169.0,151.6089,152.1841,151.4109,151.9861,16169.0
2022-05-23 10:20:00,161.18,161.27,159.93,160.82,28195.0,151.9861,152.071,150.8074,151.6467,28195.0
2022-05-23 10:30:00,160.91,161.54,160.72,161.03,19826.0,151.7315,152.3256,151.5524,151.8447,19826.0
2022-05-23 10:40:00,160.98,161.36,160.23,160.55,14348.0,151.7975,152.1559,151.0903,151.3921,14348.0
2022-05-23 10:50:00,160.49,160.58,159.97,160.53,11770.0,151.3355,151.4204,150.8451,151.3732,11770.0
2022-05-23 11:00:00,160.49,161.57,160.36,160.94,26169.0,151.3355,152.3539,151.2129,151.7598,26169.0
2022-05-23 11:10:00,160.9,161.73,160.79,161.26,28501.0,151.7221,152.5048,151.6184,152.0616,28501.0
2022-05-23 11:20:00,161.29,161.94,161.13,161.93,29815.0,152.0899,152.7028,151.939,152.6933,29815.0
2022-05-23 11:30:00,162.0,162.78,161.88,162.57,24962.0,152.7594,153.4949,152.6462,153.2968,24962.0
2022-05-23 11:40:00,162.48,162.48,161.3,161.45,26376.0,153.212,153.212,152.0993,152.2407,26376.0
2022-05-23 11:50:00,161.49,161.73,161.27,161.5,35537.0,152.2784,152.5048,152.071,152.2879,35537.0
2022-05-23 12:00:00,161.42,161.75,161.35,161.69,15223.0,152.2124,152.5236,152.1464,152.467,15223.0
2022-05-23 12:10:00,161.82,161.82,161.39,161.55,15615.0,152.5896,152.5896,152.1841,152.335,15615.0
2022-05-23 12:20:00,161.53,161.72,161.14,161.19,19947.0,152.3162,152.4953,151.9484,151.9956,19947.0
2022-05-23 12:30:00,161.19,161.3,160.85,161.3,15476.0,151.9956,152.0993,151.675,152.0993,15476.0
2022-05-23 12:40:00,161.32,161.33,160.71,160.87,9693.0,152.1181,152.1276,151.5429,151.6938,9693.0
2022-05-23 12:50:00,160.96,160.96,160.59,160.75,16388.0,151.7787,151.7787,151.4298,151.5807,16388.0
2022-05-23 13:00:00,160.76,160.83,160.38,160.51,8146.0,151.5901,151.6561,151.2318,151.3543,8146.0
2022-05-23 13:10:00,160.59,160.73,160.32,160.34,9263.0,151.4298,151.5618,151.1752,151.194,9263.0
2022-05-23 13:20:00,160.23,160.53,159.88,160.49,17472.0,151.0903,151.3732,150.7603,151.3355,17472.0
2022-05-23 13:30:00,160.46,160.65,160.28,160.4,9288.0,151.3072,151.4864,151.1375,151.2506,9288.0
2022-05-23 13:40:00,160.38,161.1,160.37,161.07,11516.0,151.2318,151.9107,151.2223,151.8824,11516.0
2022-05-23 13:50:00,161.05,161.15,160.81,161.15,11885.0,151.8635,151.9578,151.6372,151.9578,11885.0
2022-05-23 14:00:00,161.17,161.26,160.88,161.13,11024.0,151.9767,152.0616,151.7032,151.939,11024.0
2022-05-23 14:10:00,161.15,161.49,161.14,161.48,19459.0,151.9578,152.2784,151.9484,152.269,19459.0
2022-05-23 14:20:00,161.44,161.48,161.24,161.28,9692.0,152.2313,152.269,152.0427,152.0804,9692.0
2022-05-23 14:30:00,161.29,161.57,161.27,161.5,15866.0,152.0899,152.3539,152.071,152.2879,15866.0
2022-05-23 14:40:00,161.51,161.78,161.02,161.06,28884.0,152.2973,152.5519,151.8353,151.873,28884.0
2022-05-23 14:50:00,161.05,161.32,160.97,160.97,21969.0,151.8635,152.1181,151.7881,151.7881,21969.0
2022-05-23 15:00:00,160.96,161.41,160.92,161.39,22871.0,151.7787,152.203,151.741,152.1841,22871.0
2022-05-23 15:10:00,161.34,161.35,160.73,160.99,20801.0,152.137,152.1464,151.5618,151.807,20801.0
2022-05-23 15:20:00,160.92,161.01,160.49,160.68,24579.0,151.741,151.8258,151.3355,151.5146,24579.0
2022-05-23 15:30:00,160.72,161.32,160.6,160.64,25120.0,151.5524,152.1181,151.4392,151.4769,25120.0
2022-05-23 15:40:00,160.58,160.84,160.14,160.22,48648.0,151.4204,151.6655,151.0055,151.0809,48648.0
2022-05-23 15:50:00,160.32,161.61,160.32,161.58,164505.0,151.1752,152.3916,151.1752,152.3633,164505.0
2022-05-24 09:30:00,159.88,161.18,159.76,160.36,76671.0,150.7603,151.9861,150.6471,151.2129,76671.0
2022-05-24 09:40:00,160.22,160.9,160.22,160.76,31393.0,151.0809,151.7221,151.0809,151.5901,31393.0
2022-05-24 09:50:00,160.75,161.18,159.64,159.76,36613.0,151.5807,151.9861,150.534,150.6471,36613.0
2022-05-24 10:00:00,159.88,160.38,159.7,160.0,26616.0,150.7603,151.2318,150.5905,150.8734,26616.0
2022-05-24 10:10:00,159.91,160.24,159.52,159.8,17574.0,150.7886,151.0997,150.4208,150.6848,17574.0
2022-05-24 10:20:00,159.92,160.38,159.81,160.37,31534.0,150.798,151.2318,150.6943,151.2223,31534.0
2022-05-24 10:30:00,160.28,160.56,159.88,160.06,21493.0,151.1375,151.4015,150.7603,150.93,21493.0
2022-05-24 10:40:00,159.82,160.48,159.65,159.65,19125.0,150.7037,151.3261,150.5434,150.5434,19125.0
2022-05-24 10:50:00,159.65,159.67,159.31,159.45,13443.0,150.5434,150.5623,150.2228,150.3548,13443.0
2022-05-24 11:00:00,159.42,159.64,159.16,159.25,10053.0,150.3265,150.534,150.0814,150.1662,10053.0
2022-05-24 11:10:00,159.33,159.56,158.9,159.05,13309.0,150.2417,150.4585,149.8362,149.9776,13309.0
2022-05-24 11:20:00,159.0,159.52,158.88,159.38,24273.0,149.9305,150.4208,149.8173,150.2888,24273.0
2022-05-24 11:30:00,159.41,159.48,158.85,158.97,14097.0,150.3171,150.3831,149.789,149.9022,14097.0
2022-05-24 11:40:00,159.01,159.98,158.81,159.94,28037.0,149.9399,150.8546,149.7513,150.8169,28037.0
2022-05-24 11:50:00,159.98,160.21,159.63,160.01,38706.0,150.8546,151.0715,150.5245,150.8829,38706.0
2022-05-24 12:00:00,159.97,160.44,159.92,160.42,18260.0,150.8451,151.2883,150.798,151.2695,18260.0
2022-05-24 12:10:00,160.4,161.89,160.38,161.38,34660.0,151.2506,152.6556,151.2318,152.1747,34660.0
2022-05-24 12:20:00,161.38,161.38,160.86,160.86,13863.0,152.1747,152.1747,151.6844,151.6844,13863.0
2022-05-24 12:30:00,160.93,161.0,160.4,160.4,44611.0,151.7504,151.8164,151.2506,151.2506,44611.0
2022-05-24 12:40:00,160.41,160.45,160.05,160.15,12899.0,151.26,151.2978,150.9206,151.0149,12899.0
2022-05-24 12:50:00,160.21,160.8,160.02,160.49,13118.0,151.0715,151.6278,150.8923,151.3355,13118.0
2022-05-24 13:00:00,160.45,160.55,159.96,160.33,19028.0,151.2978,151.3921,150.8357,151.1846,19028.0
2022-05-24 13:10:00,160.31,160.65,160.23,160.54,9970.0,151.1658,151.4864,151.0903,151.3826,9970.0
2022-05-24 13:20:00,160.5,160.66,160.16,160.62,48117.0,151.3449,151.4958,151.0243,151.4581,48117.0
2022-05-24 13:30:00,160.48,160.89,160.31,160.87,14430.0,151.3261,151.7127,151.1658,151.6938,14430.0
2022-05-24 13:40:00,160.95,161.77,160.95,161.64,29508.0,151.7692,152.5425,151.7692,152.4199,29508.0
2022-05-24 13:50:00,161.62,161.81,161.44,161.53,12130.0,152.401,152.5802,152.2313,152.3162,12130.0
2022-05-24 14:00:00,161.56,162.03,161.29,161.97,25978.0,152.3445,152.7876,152.0899,152.7311,25978.0
2022-05-24 14:10:00,161.91,162.63,161.36,161.45,23941.0,152.6745,153.3534,152.1559,152.2407,23941.0
2022-05-24 14:20:00,161.45,161.95,161.36,161.58,16384.0,152.2407,152.7122,152.1559,152.3633,16384.0
2022-05-24 14:30:00,161.61,161.85,161.47,161.77,16367.0,152.3916,152.6179,152.2596,152.5425,16367.0
2022-05-24 14:40:00,161.8,161.84,160.73,160.84,39445.0,152.5708,152.6085,151.5618,151.6655,39445.0
2022-05-24 14:50:00,160.84,161.28,160.67,161.26,38042.0,151.6655,152.0804,151.5052,152.0616,38042.0
2022-05-24 15:00:00,161.21,161.83,161.05,161.5,36523.0,152.0144,152.5991,151.8635,152.2879,36523.0
2022-05-24 15:10:00,161.49,161.71,161.35,161.4,33507.0,152.2784,152.4859,152.1464,152.1936,33507.0
2022-05-24 15:20:00,161.45,161.83,161.14,161.67,44019.0,152.2407,152.5991,151.9484,152.4482,44019.0
2022-05-24 15:30:00,161.72,163.25,161.72,162.95,98936.0,152.4953,153.9381,152.4953,153.6552,98936.0
2022-05-24 15:40:00,162.96,163.04,162.15,162.32,117982.0,153.6646,153.74,152.9008,153.0611,117982.0
2022-05-24 15:50:00,162.49,162.54,161.47,161.85,299373.0,153.2214,153.2686,152.2596,152.6179,299373.0
2022-05-25 09:30:00,160.47,162.74,160.32,162.17,66401.0,151.3166,153.4571,151.1752,152.9197,66401.0
2022-05-25 09:40:00,162.15,162.72,161.27,161.27,21020.0,152.9008,153.4383,152.071,152.071,21020.0
2022-05-25 09:50:00,161.29,162.16,161.29,162.02,27651.0,152.0899,152.9102,152.0899,152.7782,27651.0
2022-05-25 10:00:00,162.1,162.22,161.49,161.49,17468.0,152.8537,152.9668,152.2784,152.2784,17468.0
2022-05-25 10:10:00,161.56,162.01,161.29,161.86,13980.0,152.3445,152.7688,152.0899,152.6273,13980.0
2022-05-25 10:20:00,161.73,162.17,161.57,161.92,14984.0,152.5048,152.9197,152.3539,152.6839,14984.0
2022-05-25 10:30:00,161.92,162.4,161.58,162.14,34619.0,152.6839,153.1365,152.3633,152.8914,34619.0
2022-05-25 10:40:00,162.11,162.17,160.84,161.12,17794.0,152.8631,152.9197,151.6655,151.9296,17794.0
2022-05-25 10:50:00,161.15,161.26,160.6,160.88,13168.0,151.9578,152.0616,151.4392,151.7032,13168.0
2022-05-25 11:00:00,160.87,160.87,160.26,160.7,11944.0,151.6938,151.6938,151.1186,151.5335,11944.0
2022-05-25 11:10:00,160.69,160.81,160.39,160.48,8347.0,151.5241,151.6372,151.2412,151.3261,8347.0
2022-05-25 11:20:00,160.43,160.65,160.27,160.49,14667.0,151.2789,151.4864,151.128,151.3355,14667.0
2022-05-25 11:30:00,160.49,160.54,159.8,160.12,14717.0,151.3355,151.3826,150.6848,150.9866,14717.0
2022-05-25 11:40:00,160.17,160.84,160.07,160.84,28856.0,151.0337,151.6655,150.9394,151.6655,28856.0
2022-05-25 11:50:00,160.81,161.28,160.77,161.09,12998.0,151.6372,152.0804,151.5995,151.9013,12998.0
2022-05-25 12:00:00,161.05,161.34,160.82,160.83,6948.0,151.8635,152.137,151.6467,151.6561,6948.0
2022-05-25 12:10:00,160.82,161.2,160.58,160.58,11123.0,151.6467,152.005,151.4204,151.4204,11123.0
2022-05-25 12:20:00,160.59,160.59,160.19,160.33,11711.0,151.4298,151.4298,151.0526,151.1846,11711.0
2022-05-25 12:30:00,160.44,160.54,160.08,160.08,11124.0,151.2883,151.3826,150.9489,150.9489,11124.0
2022-05-25 12:40:00,160.08,160.15,159.89,160.06,24172.0,150.9489,151.0149,150.7697,150.93,24172.0
2022-05-25 12:50:00,160.02,160.22,159.76,159.92,26535.0,150.8923,151.0809,150.6471,150.798,26535.0
2022-05-25 13:00:00,159.9,159.94,159.69,159.74,9736.0,150.7791,150.8169,150.5811,150.6283,9736.0
2022-05-25 13:10:00,159.77,159.97,159.34,159.78,11212.0,150.6566,150.8451,150.2511,150.666,11212.0
2022-05-25 13:20:00,159.75,160.0,159.61,159.89,20880.0,150.6377,150.8734,150.5057,150.7697,20880.0
2022-05-25 13:30:00,159.86,160.39,159.83,160.35,13919.0,150.7414,151.2412,150.7131,151.2035,13919.0
2022-05-25 13:40:00,160.36,160.45,160.15,160.45,8650.0,151.2129,151.2978,151.0149,151.2978,8650.0
2022-05-25 13:50:00,160.45,160.46,160.0,160.36,11960.0,151.2978,151.3072,150.8734,151.2129,11960.0
2022-05-25 14:00:00,160.16,161.39,159.74,160.46,29785.0,151.0243,152.1841,150.6283,151.3072,29785.0
2022-05-25 14:10:00,160.47,161.43,160.47,161.2,14413.0,151.3166,152.2219,151.3166,152.005,14413.0
2022-05-25 14:20:00,161.11,162.09,161.04,161.95,25630.0,151.9201,152.8442,151.8541,152.7122,25630.0
2022-05-25 14:30:00,162.15,162.71,161.88,162.07,44034.0,152.9008,153.4289,152.6462,152.8254,44034.0
2022-05-25 14:40:00,162.07,162.47,161.81,161.81,30795.0,152.8254,153.2025,152.5802,152.5802,30795.0
2022-05-25 14:50:00,161.86,162.67,161.86,162.38,31140.0,152.6273,153.3911,152.6273,153.1177,31140.0
2022-05-25 15:00:00,162.47,163.0,162.38,162.81,54805.0,153.2025,153.7023,153.1177,153.5232,54805.0
2022-05-25 15:10:00,162.78,163.24,162.76,162.92,34261.0,153.4949,153.9286,153.476,153.6269,34261.0
2022-05-25 15:20:00,162.94,162.99,162.59,162.81,51426.0,153.6457,153.6929,153.3157,153.5232,51426.0
2022-05-25 15:30:00,162.87,163.03,162.2,162.37,53368.0,153.5797,153.7306,152.9479,153.1082,53368.0
2022-05-25 15:40:00,162.31,162.42,161.9,162.1,39325.0,153.0517,153.1554,152.6651,152.8537,39325.0
2022-05-25 15:50:00,162.06,162.41,161.7,162.35,164157.0,152.8159,153.146,152.4765,153.0894,164157.0
2022-05-26 09:30:00,162.27,163.68,161.4,163.19,50954.0,153.014,154.3435,152.1936,153.8815,50954.0
2022-05-26 09:40:00,162.98,164.13,162.89,164.05,41211.0,153.6835,154.7679,153.5986,154.6924,41211.0
2022-05-26 09:50:00,164.06,164.75,163.84,164.68,206221.0,154.7018,155.3525,154.4944,155.2865,206221.0
2022-05-26 10:00:00,164.69,165.57,164.53,165.2,89813.0,155.2959,156.1257,155.145,155.7768,89813.0
2022-05-26 10:10:00,165.19,165.6,164.65,164.66,41994.0,155.7674,156.154,155.2582,155.2676,41994.0
2022-05-26 10:20:00,164.73,165.22,164.7,164.8,32636.0,155.3336,155.7957,155.3053,155.3996,32636.0
2022-05-26 10:30:00,164.83,164.93,163.96,164.17,22938.0,155.4279,155.5222,154.6076,154.8056,22938.0
2022-05-26 10:40:00,164.13,164.33,163.67,164.31,12411.0,154.7679,154.9564,154.3341,154.9376,12411.0
2022-05-26 10:50:00,164.39,164.61,164.22,164.53,15162.0,155.013,155.2205,154.8527,155.145,15162.0
2022-05-26 11:00:00,164.5,164.93,164.43,164.75,15020.0,155.1168,155.5222,155.0507,155.3525,15020.0
2022-05-26 11:10:00,164.76,164.9,164.59,164.66,37562.0,155.3619,155.4939,155.2016,155.2676,37562.0
2022-05-26 11:20:00,164.7,164.84,164.44,164.52,26031.0,155.3053,155.4374,155.0602,155.1356,26031.0
2022-05-26 11:30:00,164.44,164.44,163.8,164.02,34808.0,155.0602,155.0602,154.4567,154.6641,34808.0
2022-05-26 11:40:00,164.04,164.31,163.89,163.95,30155.0,154.683,154.9376,154.5415,154.5981,30155.0
2022-05-26 11:50:00,163.94,164.5,163.76,164.32,34156.0,154.5887,155.1168,154.419,154.947,34156.0
2022-05-26 12:00:00,164.26,164.4,164.08,164.19,16687.0,154.8904,155.0225,154.7207,154.8244,16687.0
2022-05-26 12:10:00,164.22,164.6,164.19,164.43,34389.0,154.8527,155.211,154.8244,155.0507,34389.0
2022-05-26 12:20:00,164.41,164.89,164.4,164.75,30886.0,155.0319,155.4845,155.0225,155.3525,30886.0
2022-05-26 12:30:00,164.74,164.75,164.39,164.55,91279.0,155.3431,155.3525,155.013,155.1639,91279.0
2022-05-26 12:40:00,164.56,164.6,164.35,164.47,35031.0,155.1733,155.211,154.9753,155.0885,35031.0
2022-05-26 12:50:00,164.51,164.95,164.46,164.82,43231.0,155.1262,155.5411,155.079,155.4185,43231.0
2022-05-26 13:00:00,164.84,165.15,164.76,164.86,59121.0,155.4374,155.7297,155.3619,155.4562,59121.0
2022-05-26 13:10:00,164.87,164.89,164.39,164.46,31487.0,155.4656,155.4845,155.013,155.079,31487.0
2022-05-26 13:20:00,164.46,164.56,164.04,164.15,26092.0,155.079,155.1733,154.683,154.7867,26092.0
2022-05-26 13:30:00,164.17,164.5,164.15,164.41,34805.0,154.8056,155.1168,154.7867,155.0319,34805.0
2022-05-26 13:40:00,164.4,164.75,164.39,164.65,46315.0,155.0225,155.3525,155.013,155.2582,46315.0
2022-05-26 13:50:00,164.61,164.85,164.54,164.72,44716.0,155.2205,155.4468,155.1545,155.3242,44716.0
2022-05-26 14:00:00,164.66,164.78,164.27,164.51,41927.0,155.2676,155.3808,154.8999,155.1262,41927.0
2022-05-26 14:10:00,164.5,165.25,164.5,165.18,31359.0,155.1168,155.824,155.1168,155.758,31359.0
2022-05-26 14:20:00,165.13,165.53,165.12,165.43,16872.0,155.7108,156.088,155.7014,155.9937,16872.0
2022-05-26 14:30:00,165.44,165.61,165.37,165.48,28733.0,156.0031,156.1634,155.9371,156.0409,28733.0
2022-05-26 14:40:00,165.43,165.89,165.39,165.73,19329.0,155.9937,156.4275,155.956,156.2766,19329.0
2022-05-26 14:50:00,165.7,165.78,165.23,165.32,14340.0,156.2483,156.3237,155.8051,155.89,14340.0
2022-05-26 15:00:00,165.28,165.29,164.65,164.93,37322.0,155.8523,155.8617,155.2582,155.5222,37322.0
2022-05-26 15:10:00,164.96,164.96,164.17,164.29,46801.0,155.5505,155.5505,154.8056,154.9187,46801.0
2022-05-26 15:20:00,164.34,164.45,164.14,164.33,27043.0,154.9659,155.0696,154.7773,154.9564,27043.0
2022-05-26 15:30:00,164.29,164.68,164.2,164.54,72953.0,154.9187,155.2865,154.8339,155.1545,72953.0
2022-05-26 15:40:00,164.54,164.96,164.53,164.91,87923.0,155.1545,155.5505,155.145,155.5034,87923.0
2022-05-26 15:50:00,164.96,165.01,163.9,163.94,286389.0,155.5505,155.5977,154.551,154.5887,286389.0
2022-05-27 09:30:00,165.49,166.14,164.17,165.07,283431.0,156.7581,157.3738,155.5078,156.3603,283431.0
2022-05-27 09:40:00,165.13,165.65,164.41,164.72,44631.0,156.4171,156.9097,155.7351,156.0287,44631.0
2022-05-27 09:50:00,164.65,165.13,164.5,164.66,46153.0,155.9624,156.4171,155.8204,155.9719,46153.0
2022-05-27 10:00:00,164.69,165.42,164.58,165.34,49150.0,156.0003,156.6918,155.8961,156.616,49150.0
2022-05-27 10:10:00,165.33,165.45,164.75,164.94,56110.0,156.6066,156.7202,156.0572,156.2371,56110.0
2022-05-27 10:20:00,164.94,165.49,164.85,165.2,103268.0,156.2371,156.7581,156.1519,156.4834,103268.0
2022-05-27 10:30:00,165.22,165.78,165.09,165.18,75891.0,156.5024,157.0328,156.3792,156.4645,75891.0
2022-05-27 10:40:00,165.19,165.63,164.95,165.49,108653.0,156.4739,156.8907,156.2466,156.7581,108653.0
2022-05-27 10:50:00,165.47,165.48,164.92,164.95,79432.0,156.7392,156.7486,156.2182,156.2466,79432.0
2022-05-27 11:00:00,165.0,165.41,164.96,165.14,68972.0,156.294,156.6823,156.2561,156.4266,68972.0
2022-05-27 11:10:00,165.15,165.52,165.06,165.44,57521.0,156.4361,156.7865,156.3508,156.7108,57521.0
2022-05-27 11:20:00,165.44,166.17,165.44,165.69,59379.0,156.7108,157.4022,156.7108,156.9476,59379.0
2022-05-27 11:30:00,165.69,166.18,165.63,166.14,71625.0,156.9476,157.4117,156.8907,157.3738,71625.0
2022-05-27 11:40:00,166.1,166.3,165.93,166.0,49437.0,157.3359,157.5254,157.1749,157.2412,49437.0
2022-05-27 11:50:00,165.99,166.25,165.9,166.19,24823.0,157.2317,157.478,157.1465,157.4212,24823.0
2022-05-27 12:00:00,166.19,166.54,166.09,166.2,51164.0,157.4212,157.7527,157.3265,157.4307,51164.0
2022-05-27 12:10:00,166.2,166.39,166.01,166.26,31798.0,157.4307,157.6106,157.2507,157.4875,31798.0
2022-05-27 12:20:00,166.32,166.32,166.02,166.11,18880.0,157.5443,157.5443,157.2602,157.3454,18880.0
2022-05-27 12:30:00,166.1,166.53,166.07,166.5,25077.0,157.3359,157.7432,157.3075,157.7148,25077.0
2022-05-27 12:40:00,166.49,166.63,166.05,166.07,31139.0,157.7054,157.838,157.2886,157.3075,31139.0
2022-05-27 12:50:00,166.11,166.21,166.01,166.02,24161.0,157.3454,157.4401,157.2507,157.2602,24161.0
2022-05-27 13:00:00,166.01,166.08,165.86,165.98,35851.0,157.2507,157.317,157.1086,157.2223,35851.0
2022-05-27 13:10:00,165.97,166.04,165.82,166.04,26782.0,157.2128,157.2791,157.0707,157.2791,26782.0
2022-05-27 13:20:00,166.06,166.06,165.8,166.02,17697.0,157.298,157.298,157.0518,157.2602,17697.0
2022-05-27 13:30:00,166.06,166.15,165.74,165.96,35889.0,157.298,157.3833,156.9949,157.2033,35889.0
2022-05-27 13:40:00,165.96,166.05,165.74,165.97,16235.0,157.2033,157.2886,156.9949,157.2128,16235.0
2022-05-27 13:50:00,165.95,166.2,165.91,166.16,21974.0,157.1938,157.4307,157.156,157.3928,21974.0
2022-05-27 14:00:00,166.13,166.26,166.0,166.13,29026.0,157.3643,157.4875,157.2412,157.3643,29026.0
2022-05-27 14:10:00,166.13,166.29,166.06,166.28,28131.0,157.3643,157.5159,157.298,157.5064,28131.0
2022-05-27 14:20:00,166.31,166.83,166.3,166.8,135163.0,157.5349,158.0274,157.5254,157.999,135163.0
2022-05-27 14:30:00,166.82,166.87,166.59,166.72,32569.0,158.0179,158.0653,157.8001,157.9232,32569.0
2022-05-27 14:40:00,166.74,167.11,166.65,166.99,39187.0,157.9422,158.2926,157.8569,158.179,39187.0
2022-05-27 14:50:00,167.0,167.14,166.96,166.99,28377.0,158.1884,158.3211,158.1506,158.179,28377.0
2022-05-27 15:00:00,166.98,167.68,166.98,167.65,61156.0,158.1695,158.8326,158.1695,158.8041,61156.0
2022-05-27 15:10:00,167.69,167.87,167.5,167.82,164228.0,158.842,159.0125,158.6621,158.9652,164228.0
2022-05-27 15:20:00,167.86,168.16,167.79,168.0,43354.0,159.0031,159.2872,158.9368,159.1357,43354.0
2022-05-27 15:30:00,167.99,168.07,167.16,167.2,67628.0,159.1262,159.202,158.34,158.3779,67628.0
2022-05-27 15:40:00,167.18,167.28,166.52,166.72,106828.0,158.3589,158.4537,157.7338,157.9232,106828.0
2022-05-27 15:50:00,166.8,167.57,166.8,167.52,309099.0,157.999,158.7284,157.999,158.681,309099.0
2022-05-31 09:30:00,166.8,166.96,163.59,164.93,110016.0,157.999,158.1506,154.9584,156.2277,110016.0
2022-05-31 09:40:00,164.85,165.22,164.17,164.68,64311.0,156.1519,156.5024,155.5078,155.9909,64311.0
2022-05-31 09:50:00,164.63,165.62,164.34,165.19,56617.0,155.9435,156.8813,155.6688,156.4739,56617.0
2022-05-31 10:00:00,165.14,165.47,164.79,165.02,33324.0,156.4266,156.7392,156.0951,156.3129,33324.0
2022-05-31 10:10:00,165.14,166.57,165.02,166.57,23248.0,156.4266,157.7811,156.3129,157.7811,23248.0
2022-05-31 10:20:00,166.65,167.09,166.63,166.88,28982.0,157.8569,158.2737,157.838,158.0748,28982.0
2022-05-31 10:30:00,166.85,167.38,166.49,166.68,70657.0,158.0464,158.5484,157.7054,157.8853,70657.0
2022-05-31 10:40:00,166.68,166.9,166.33,166.33,25501.0,157.8853,158.0937,157.5538,157.5538,25501.0
2022-05-31 10:50:00,166.42,166.74,166.36,166.36,22316.0,157.639,157.9422,157.5822,157.5822,22316.0
2022-05-31 11:00:00,166.31,166.7,165.86,166.03,108804.0,157.5349,157.9043,157.1086,157.2696,108804.0
2022-05-31 11:10:00,166.03,166.47,166.01,166.24,16074.0,157.2696,157.6864,157.2507,157.4685,16074.0
2022-05-31 11:20:00,166.18,166.48,166.15,166.29,15231.0,157.4117,157.6959,157.3833,157.5159,15231.0
2022-05-31 11:30:00,166.31,166.83,166.11,166.83,58698.0,157.5349,158.0274,157.3454,158.0274,58698.0
2022-05-31 11:40:00,166.84,167.4,166.53,167.37,22874.0,158.0369,158.5673,157.7432,158.5389,22874.0
2022-05-31 11:50:00,167.34,168.11,167.34,168.11,20406.0,158.5105,159.2399,158.5105,159.2399,20406.0
2022-05-31 12:00:00,168.07,168.68,168.03,168.46,25180.0,159.202,159.7798,159.1641,159.5714,25180.0
2022-05-31 12:10:00,168.48,168.6,167.98,168.31,25262.0,159.5904,159.704,159.1167,159.4293,25262.0
2022-05-31 12:20:00,168.27,168.59,168.01,168.59,39879.0,159.3914,159.6946,159.1452,159.6946,39879.0
2022-05-31 12:30:00,168.57,168.98,168.38,168.96,21743.0,159.6756,160.064,159.4956,160.045,21743.0
2022-05-31 12:40:00,168.95,169.21,168.83,168.87,32751.0,160.0356,160.2818,159.9219,159.9598,32751.0
2022-05-31 12:50:00,168.88,169.24,168.88,169.12,31131.0,159.9692,160.3103,159.9692,160.1966,31131.0
2022-05-31 13:00:00,169.09,169.11,168.39,168.98,64512.0,160.1682,160.1871,159.5051,160.064,64512.0
2022-05-31 13:10:00,168.92,168.95,168.35,168.45,25472.0,160.0071,160.0356,159.4672,159.5619,25472.0
2022-05-31 13:20:00,168.45,168.76,168.36,168.47,65061.0,159.5619,159.8556,159.4767,159.5809,65061.0
2022-05-31 13:30:00,168.5,168.85,168.28,168.62,22860.0,159.6093,159.9408,159.4009,159.723,22860.0
2022-05-31 13:40:00,168.63,168.78,168.48,168.63,20161.0,159.7324,159.8745,159.5904,159.7324,20161.0
2022-05-31 13:50:00,168.59,169.1,168.59,168.95,27529.0,159.6946,160.1776,159.6946,160.0356,27529.0
2022-05-31 14:00:00,168.89,168.91,168.46,168.83,33250.0,159.9787,159.9977,159.5714,159.9219,33250.0
2022-05-31 14:10:00,168.82,168.87,168.66,168.79,24290.0,159.9124,159.9598,159.7609,159.884,24290.0
2022-05-31 14:20:00,168.83,168.86,168.41,168.76,25836.0,159.9219,159.9503,159.524,159.8556,25836.0
2022-05-31 14:30:00,168.77,168.85,168.52,168.7,37230.0,159.8651,159.9408,159.6282,159.7987,37230.0
2022-05-31 14:40:00,168.69,168.69,167.72,167.82,40187.0,159.7893,159.7893,158.8705,158.9652,40187.0
2022-05-31 14:50:00,167.79,167.99,167.43,167.9,39377.0,158.9368,159.1262,158.5958,159.041,39377.0
2022-05-31 15:00:00,167.87,168.5,167.56,168.46,39751.0,159.0125,159.6093,158.7189,159.5714,39751.0
2022-05-31 15:10:00,168.41,168.71,168.03,168.29,33102.0,159.524,159.8082,159.1641,159.4104,33102.0
2022-05-31 15:20:00,168.31,168.98,168.31,168.84,35906.0,159.4293,160.064,159.4293,159.9314,35906.0
2022-05-31 15:30:00,168.89,169.29,168.89,168.99,36193.0,159.9787,160.3576,159.9787,160.0734,36193.0
2022-05-31 15:40:00,169.03,169.2,168.71,168.79,69132.0,160.1113,160.2724,159.8082,159.884,69132.0
2022-05-31 15:50:00,168.84,169.59,168.39,168.4,334443.0,159.9314,160.6418,159.5051,159.5146,334443.0
2022-06-01 09:30:00,168.96,169.31,168.25,168.43,57996.0,160.045,160.3766,159.3725,159.543,57996.0
2022-06-01 09:40:00,168.43,168.53,167.68,167.97,23814.0,159.543,159.6377,158.8326,159.1073,23814.0
2022-06-01 09:50:00,168.04,168.27,167.5,167.87,18041.0,159.1736,159.3914,158.6621,159.0125,18041.0
2022-06-01 10:00:00,167.87,168.2,167.09,167.34,49114.0,159.0125,159.3251,158.2737,158.5105,49114.0
2022-06-01 10:10:00,167.36,167.64,166.52,166.77,47456.0,158.5295,158.7947,157.7338,157.9706,47456.0
2022-06-01 10:20:00,166.67,166.98,166.33,166.47,22060.0,157.8759,158.1695,157.5538,157.6864,22060.0
2022-06-01 10:30:00,166.43,166.69,166.06,166.42,22426.0,157.6485,157.8948,157.298,157.639,22426.0
2022-06-01 10:40:00,166.34,166.57,166.0,166.05,22783.0,157.5633,157.7811,157.2412,157.2886,22783.0
2022-06-01 10:50:00,166.03,166.49,165.81,166.24,19142.0,157.2696,157.7054,157.0612,157.4685,19142.0
2022-06-01 11:00:00,166.25,166.27,165.71,165.74,27513.0,157.478,157.497,156.9665,156.9949,27513.0
2022-06-01 11:10:00,165.81,166.19,165.18,165.6,31200.0,157.0612,157.4212,156.4645,156.8623,31200.0
2022-06-01 11:20:00,165.55,165.55,164.98,165.3,20690.0,156.815,156.815,156.275,156.5781,20690.0
2022-06-01 11:30:00,165.34,165.57,165.09,165.09,25392.0,156.616,156.8339,156.3792,156.3792,25392.0
2022-06-01 11:40:00,165.08,165.08,164.4,164.4,89863.0,156.3698,156.3698,155.7256,155.7256,89863.0
2022-06-01 11:50:00,164.4,164.49,164.13,164.14,37980.0,155.7256,155.8109,155.4699,155.4793,37980.0
2022-06-01 12:00:00,164.13,164.15,163.67,163.68,47304.0,155.4699,155.4888,155.0341,155.0436,47304.0
2022-06-01 12:10:00,163.64,164.11,163.32,164.0,31907.0,155.0057,155.4509,154.7026,155.3467,31907.0
2022-06-01 12:20:00,163.99,164.15,163.63,163.63,31461.0,155.3373,155.4888,154.9963,154.9963,31461.0
2022-06-01 12:30:00,163.59,164.07,163.57,163.79,30105.0,154.9584,155.413,154.9394,155.1478,30105.0
2022-06-01 12:40:00,163.77,163.99,163.45,163.56,16434.0,155.1289,155.3373,154.8258,154.93,16434.0
2022-06-01 12:50:00,163.59,163.89,163.36,163.75,29608.0,154.9584,155.2425,154.7405,155.1099,29608.0
2022-06-01 13:00:00,163.73,164.07,163.47,164.05,35374.0,155.091,155.413,154.8447,155.3941,35374.0
2022-06-01 13:10:00,164.08,164.46,163.85,164.43,47333.0,155.4225,155.7825,155.2047,155.754,47333.0
2022-06-01 13:20:00,164.42,164.52,164.13,164.33,38098.0,155.7446,155.8393,155.4699,155.6593,38098.0
2022-06-01 13:30:00,164.25,164.54,163.95,164.49,22774.0,155.5835,155.8582,155.2994,155.8109,22774.0
2022-06-01 13:40:00,164.5,164.82,164.45,164.72,22570.0,155.8204,156.1235,155.773,156.0287,22570.0
2022-06-01 13:50:00,164.72,164.81,164.21,164.43,21005.0,156.0287,156.114,155.5457,155.754,21005.0
2022-06-01 14:00:00,164.42,164.74,164.24,164.38,24792.0,155.7446,156.0477,155.5741,155.7067,24792.0
2022-06-01 14:10:00,164.41,164.58,164.25,164.36,29244.0,155.7351,155.8961,155.5835,155.6877,29244.0
2022-06-01 14:20:00,164.34,165.64,164.19,165.46,23229.0,155.6688,156.9002,155.5267,156.7297,23229.0
2022-06-01 14:30:00,165.52,165.79,165.51,165.58,26657.0,156.7865,157.0423,156.7771,156.8434,26657.0
2022-06-01 14:40:00,165.54,166.01,165.53,165.67,32147.0,156.8055,157.2507,156.796,156.9286,32147.0
2022-06-01 14:50:00,165.65,165.66,165.19,165.37,16561.0,156.9097,156.9191,156.4739,156.6445,16561.0
2022-06-01 15:00:00,165.36,165.52,165.03,165.4,25058.0,156.635,156.7865,156.3224,156.6729,25058.0
2022-06-01 15:10:00,165.36,165.87,165.36,165.6,35250.0,156.635,157.1181,156.635,156.8623,35250.0
2022-06-01 15:20:00,165.58,165.61,165.33,165.52,29702.0,156.8434,156.8718,156.6066,156.7865,29702.0
2022-06-01 15:30:00,165.48,165.77,165.12,165.77,41505.0,156.7486,157.0233,156.4076,157.0233,41505.0
2022-06-01 15:40:00,165.82,166.43,165.74,166.34,105829.0,157.0707,157.6485,156.9949,157.5633,105829.0
2022-06-01 15:50:00,166.33,166.39,164.71,164.72,246557.0,157.5538,157.6106,156.0193,156.0287,246557.0
2022-06-02 09:30:00,164.51,166.01,163.68,166.0,60872.0,155.8298,157.2507,155.0436,157.2412,60872.0
2022-06-02 09:40:00,165.9,166.71,165.56,166.62,32603.0,157.1465,157.9137,156.8244,157.8285,32603.0
2022-06-02 09:50:00,166.6,166.61,165.67,166.34,26975.0,157.8096,157.819,156.9286,157.5633,26975.0
2022-06-02 10:00:00,166.36,166.75,165.31,165.48,39165.0,157.5822,157.9516,156.5876,156.7486,39165.0
2022-06-02 10:10:00,165.46,166.4,165.31,165.35,17781.0,156.7297,157.6201,156.5876,156.6255,17781.0
2022-06-02 10:20:00,165.36,165.47,164.49,164.68,23662.0,156.635,156.7392,155.8109,155.9909,23662.0
2022-06-02 10:30:00,164.67,165.21,164.52,165.2,15805.0,155.9814,156.4929,155.8393,156.4834,15805.0
2022-06-02 10:40:00,165.35,165.74,165.16,165.56,16580.0,156.6255,156.9949,156.4455,156.8244,16580.0
2022-06-02 10:50:00,165.65,165.85,165.49,165.81,13239.0,156.9097,157.0991,156.7581,157.0612,13239.0
2022-06-02 11:00:00,165.8,166.45,165.69,166.35,17168.0,157.0518,157.6675,156.9476,157.5727,17168.0
2022-06-02 11:10:00,166.4,166.81,166.4,166.49,15642.0,157.6201,158.0085,157.6201,157.7054,15642.0
2022-06-02 11:20:00,166.47,166.63,166.22,166.36,9167.0,157.6864,157.838,157.4496,157.5822,9167.0
2022-06-02 11:30:00,166.39,166.42,165.95,166.16,13046.0,157.6106,157.639,157.1938,157.3928,13046.0
2022-06-02 11:40:00,166.18,167.13,166.18,167.07,24805.0,157.4117,158.3116,157.4117,158.2548,24805.0
2022-06-02 11:50:00,167.1,167.37,166.77,166.84,19638.0,158.2832,158.5389,157.9706,158.0369,19638.0
2022-06-02 12:00:00,166.84,166.88,166.57,166.63,19668.0,158.0369,158.0748,157.7811,157.838,19668.0
2022-06-02 12:10:00,166.63,166.9,166.56,166.89,15291.0,157.838,158.0937,157.7717,158.0842,15291.0
2022-06-02 12:20:00,166.84,167.41,166.81,167.34,17790.0,158.0369,158.5768,158.0085,158.5105,17790.0
2022-06-02 12:30:00,167.38,167.56,167.22,167.47,19666.0,158.5484,158.7189,158.3968,158.6336,19666.0
2022-06-02 12:40:00,167.43,167.64,167.27,167.36,18408.0,158.5958,158.7947,158.4442,158.5295,18408.0
2022-06-02 12:50:00,167.36,167.57,167.27,167.38,13500.0,158.5295,158.7284,158.4442,158.5484,13500.0
2022-06-02 13:00:00,167.36,167.36,167.21,167.31,10702.0,158.5295,158.5295,158.3874,158.4821,10702.0
2022-06-02 13:10:00,167.38,167.39,166.86,167.38,67176.0,158.5484,158.5579,158.0558,158.5484,67176.0
2022-06-02 13:20:00,167.36,167.46,167.12,167.28,24650.0,158.5295,158.6242,158.3021,158.4537,24650.0
2022-06-02 13:30:00,167.25,167.65,167.22,167.63,18140.0,158.4253,158.8041,158.3968,158.7852,18140.0
2022-06-02 13:40:00,167.62,167.85,167.5,167.84,12071.0,158.7757,158.9936,158.6621,158.9841,12071.0
2022-06-02 13:50:00,167.86,167.92,167.67,167.75,13506.0,159.0031,159.0599,158.8231,158.8989,13506.0
2022-06-02 14:00:00,167.77,168.38,167.75,168.32,23053.0,158.9178,159.4956,158.8989,159.4388,23053.0
2022-06-02 14:10:00,168.31,168.63,168.22,168.56,15467.0,159.4293,159.7324,159.3441,159.6661,15467.0
2022-06-02 14:20:00,168.54,168.65,168.29,168.34,12247.0,159.6472,159.7514,159.4104,159.4577,12247.0
2022-06-02 14:30:00,168.36,168.66,168.29,168.65,13674.0,159.4767,159.7609,159.4104,159.7514,13674.0
2022-06-02 14:40:00,168.63,168.84,168.58,168.67,25984.0,159.7324,159.9314,159.6851,159.7703,25984.0
2022-06-02 14:50:00,168.69,168.89,168.25,168.29,12962.0,159.7893,159.9787,159.3725,159.4104,12962.0
2022-06-02 15:00:00,168.27,168.69,168.27,168.6,21390.0,159.3914,159.7893,159.3914,159.704,21390.0
2022-06-02 15:10:00,168.56,168.65,168.36,168.39,25071.0,159.6661,159.7514,159.4767,159.5051,25071.0
2022-06-02 15:20:00,168.4,168.43,167.79,167.96,32696.0,159.5146,159.543,158.9368,159.0978,32696.0
2022-06-02 15:30:00,167.94,168.43,167.93,168.26,32806.0,159.0788,159.543,159.0694,159.382,32806.0
2022-06-02 15:40:00,168.27,168.69,168.22,168.28,63452.0,159.3914,159.7893,159.3441,159.4009,63452.0
2022-06-02 15:50:00,168.28,169.41,168.27,169.25,217073.0,159.4009,160.4713,159.3914,160.3197,217073.0
2022-06-03 09:30:00,166.59,166.98,165.59,166.64,39053.0,157.8001,158.1695,156.8528,157.8474,39053.0
2022-06-03 09:40:00,166.75,166.83,165.43,166.15,21236.0,157.9516,158.0274,156.7013,157.3833,21236.0
2022-06-03 09:50:00,166.25,166.39,165.5,166.38,23128.0,157.478,157.6106,156.7676,157.6012,23128.0
2022-06-03 10:00:00,166.36,166.68,165.79,166.1,31434.0,157.5822,157.8853,157.0423,157.3359,31434.0
2022-06-03 10:10:00,166.05,166.7,165.68,166.54,23197.0,157.2886,157.9043,156.9381,157.7527,23197.0
2022-06-03 10:20:00,166.5,166.85,166.05,166.22,16494.0,157.7148,158.0464,157.2886,157.4496,16494.0
2022-06-03 10:30:00,166.08,166.2,165.41,165.53,17591.0,157.317,157.4307,156.6823,156.796,17591.0
2022-06-03 10:40:00,165.53,165.99,165.29,165.81,30973.0,156.796,157.2317,156.5687,157.0612,30973.0
2022-06-03 10:50:00,165.8,166.06,165.7,165.8,14466.0,157.0518,157.298,156.957,157.0518,14466.0
2022-06-03 11:00:00,165.74,165.77,165.23,165.39,26313.0,156.9949,157.0233,156.5118,156.6634,26313.0
2022-06-03 11:10:00,165.44,165.53,165.03,165.43,18323.0,156.7108,156.796,156.3224,156.7013,18323.0
2022-06-03 11:20:00,165.42,165.49,164.92,165.19,19984.0,156.6918,156.7581,156.2182,156.4739,19984.0
2022-06-03 11:30:00,165.19,165.98,165.11,165.77,13613.0,156.4739,157.2223,156.3982,157.0233,13613.0
2022-06-03 11:40:00,165.82,165.92,165.58,165.65,8994.0,157.0707,157.1654,156.8434,156.9097,8994.0
2022-06-03 11:50:00,165.57,165.6,165.36,165.44,10824.0,156.8339,156.8623,156.635,156.7108,10824.0
2022-06-03 12:00:00,165.43,165.66,165.2,165.23,16172.0,156.7013,156.9191,156.4834,156.5118,16172.0
2022-06-03 12:10:00,165.29,165.62,165.22,165.39,7370.0,156.5687,156.8813,156.5024,156.6634,7370.0
2022-06-03 12:20:00,165.35,165.83,165.27,165.53,12147.0,156.6255,157.0802,156.5497,156.796,12147.0
2022-06-03 12:30:00,165.51,165.66,165.32,165.65,10814.0,156.7771,156.9191,156.5971,156.9097,10814.0
2022-06-03 12:40:00,165.73,165.84,165.54,165.76,7955.0,156.9855,157.0897,156.8055,157.0139,7955.0
2022-06-03 12:50:00,165.73,166.06,165.54,165.99,14583.0,156.9855,157.298,156.8055,157.2317,14583.0
2022-06-03 13:00:00,165.98,166.55,165.96,166.24,13096.0,157.2223,157.7622,157.2033,157.4685,13096.0
2022-06-03 13:10:00,166.24,166.25,165.5,165.59,16459.0,157.4685,157.478,156.7676,156.8528,16459.0
2022-06-03 13:20:00,165.59,166.07,165.59,166.04,7470.0,156.8528,157.3075,156.8528,157.2791,7470.0
2022-06-03 13:30:00,165.97,165.97,165.6,165.75,16731.0,157.2128,157.2128,156.8623,157.0044,16731.0
2022-06-03 13:40:00,165.79,165.79,165.37,165.61,6788.0,157.0423,157.0423,156.6445,156.8718,6788.0
2022-06-03 13:50:00,165.64,165.7,165.46,165.53,7234.0,156.9002,156.957,156.7297,156.796,7234.0
2022-06-03 14:00:00,165.55,165.75,165.34,165.69,8919.0,156.815,157.0044,156.616,156.9476,8919.0
2022-06-03 14:10:00,165.69,165.83,165.55,165.78,13169.0,156.9476,157.0802,156.815,157.0328,13169.0
2022-06-03 14:20:00,165.8,166.06,165.63,166.06,16946.0,157.0518,157.298,156.8907,157.298,16946.0
2022-06-03 14:30:00,166.01,166.02,165.27,165.3,11368.0,157.2507,157.2602,156.5497,156.5781,11368.0
2022-06-03 14:40:00,165.29,165.3,165.07,165.24,53090.0,156.5687,156.5781,156.3603,156.5213,53090.0
2022-06-03 14:50:00,165.22,165.58,165.1,165.49,13495.0,156.5024,156.8434,156.3887,156.7581,13495.0
2022-06-03 15:00:00,165.47,165.71,165.11,165.17,18999.0,156.7392,156.9665,156.3982,156.455,18999.0
2022-06-03 15:10:00,165.16,165.31,164.97,165.19,22503.0,156.4455,156.5876,156.2656,156.4739,22503.0
2022-06-03 15:20:00,165.2,165.27,164.94,165.19,28199.0,156.4834,156.5497,156.2371,156.4739,28199.0
2022-06-03 15:30:00,165.14,165.32,165.0,165.22,46515.0,156.4266,156.5971,156.294,156.5024,46515.0
2022-06-03 15:40:00,165.22,165.48,165.03,165.35,55888.0,156.5024,156.7486,156.3224,156.6255,55888.0
2022-06-03 15:50:00,165.2,165.46,164.81,165.24,224696.0,156.4834,156.7297,156.114,156.5213,224696.0
2022-06-06 09:30:00,167.66,168.83,167.27,167.84,56135.0,158.8136,159.9219,158.4442,158.9841,56135.0
2022-06-06 09:40:00,167.81,168.08,166.98,167.06,39853.0,158.9557,159.2115,158.1695,158.2453,39853.0
2022-06-06 09:50:00,167.0,167.3,166.66,167.13,21150.0,158.1884,158.4726,157.8664,158.3116,21150.0
2022-06-06 10:00:00,167.12,168.04,167.11,167.94,23720.0,158.3021,159.1736,158.2926,159.0788,23720.0
2022-06-06 10:10:00,167.9,168.02,167.51,167.76,14489.0,159.041,159.1546,158.6715,158.9083,14489.0
2022-06-06 10:20:00,167.71,167.89,167.49,167.65,18842.0,158.861,159.0315,158.6526,158.8041,18842.0
2022-06-06 10:30:00,167.65,167.89,167.49,167.68,13504.0,158.8041,159.0315,158.6526,158.8326,13504.0
2022-06-06 10:40:00,167.72,168.12,167.52,167.98,59968.0,158.8705,159.2494,158.681,159.1167,59968.0
2022-06-06 10:50:00,167.94,168.02,167.6,167.93,14921.0,159.0788,159.1546,158.7568,159.0694,14921.0
2022-06-06 11:00:00,167.95,168.04,167.51,167.53,30885.0,159.0883,159.1736,158.6715,158.6905,30885.0
2022-06-06 11:10:00,167.53,167.62,166.66,166.66,41082.0,158.6905,158.7757,157.8664,157.8664,41082.0
2022-06-06 11:20:00,166.55,166.86,166.55,166.6,26718.0,157.7622,158.0558,157.7622,157.8096,26718.0
2022-06-06 11:30:00,166.65,166.65,165.87,166.09,17809.0,157.8569,157.8569,157.1181,157.3265,17809.0
2022-06-06 11:40:00,166.06,166.76,166.04,166.53,45233.0,157.298,157.9611,157.2791,157.7432,45233.0
2022-06-06 11:50:00,166.32,166.84,166.32,166.75,23976.0,157.5443,158.0369,157.5443,157.9516,23976.0
2022-06-06 12:00:00,166.72,166.75,165.94,165.94,21161.0,157.9232,157.9516,157.1844,157.1844,21161.0
2022-06-06 12:10:00,165.88,165.95,165.57,165.74,16391.0,157.1275,157.1938,156.8339,156.9949,16391.0
2022-06-06 12:20:00,165.85,165.85,165.17,165.17,51221.0,157.0991,157.0991,156.455,156.455,51221.0
2022-06-06 12:30:00,165.14,165.7,165.0,165.7,23253.0,156.4266,156.957,156.294,156.957,23253.0
2022-06-06 12:40:00,165.7,165.86,165.38,165.44,26891.0,156.957,157.1086,156.6539,156.7108,26891.0
2022-06-06 12:50:00,165.37,165.4,165.15,165.33,15555.0,156.6445,156.6729,156.4361,156.6066,15555.0
2022-06-06 13:00:00,165.33,165.69,165.17,165.58,7230.0,156.6066,156.9476,156.455,156.8434,7230.0
2022-06-06 13:10:00,165.53,165.55,165.09,165.29,8576.0,156.796,156.815,156.3792,156.5687,8576.0
2022-06-06 13:20:00,165.15,165.43,165.08,165.42,8130.0,156.4361,156.7013,156.3698,156.6918,8130.0
2022-06-06 13:30:00,165.4,165.89,165.39,165.72,22413.0,156.6729,157.137,156.6634,156.976,22413.0
2022-06-06 13:40:00,165.77,166.11,165.7,166.11,9918.0,157.0233,157.3454,156.957,157.3454,9918.0
2022-06-06 13:50:00,166.06,166.62,166.01,166.59,18490.0,157.298,157.8285,157.2507,157.8001,18490.0
2022-06-06 14:00:00,166.6,166.7,166.27,166.31,21100.0,157.8096,157.9043,157.497,157.5349,21100.0
2022-06-06 14:10:00,166.36,166.36,166.1,166.18,11020.0,157.5822,157.5822,157.3359,157.4117,11020.0
2022-06-06 14:20:00,166.13,166.13,165.38,165.51,12541.0,157.3643,157.3643,156.6539,156.7771,12541.0
2022-06-06 14:30:00,165.44,165.53,165.11,165.13,12314.0,156.7108,156.796,156.3982,156.4171,12314.0
2022-06-06 14:40:00,165.22,165.5,165.15,165.33,10107.0,156.5024,156.7676,156.4361,156.6066,10107.0
2022-06-06 14:50:00,165.15,165.24,164.81,164.97,29689.0,156.4361,156.5213,156.114,156.2656,29689.0
2022-06-06 15:00:00,164.9,165.24,164.81,165.02,7917.0,156.1992,156.5213,156.114,156.3129,7917.0
2022-06-06 15:10:00,165.0,165.26,164.92,164.92,10761.0,156.294,156.5403,156.2182,156.2182,10761.0
2022-06-06 15:20:00,164.81,165.05,164.74,165.04,15531.0,156.114,156.3413,156.0477,156.3319,15531.0
2022-06-06 15:30:00,164.99,165.07,164.64,164.67,39859.0,156.2845,156.3603,155.953,155.9814,39859.0
2022-06-06 15:40:00,164.61,165.23,164.56,165.03,31580.0,155.9246,156.5118,155.8772,156.3224,31580.0
2022-06-06 15:50:00,165.09,165.39,164.82,165.27,152119.0,156.3792,156.6634,156.1235,156.5497,152119.0
2022-06-07 09:30:00,163.74,164.04,162.84,163.2,76056.0,155.1005,155.3846,154.2479,154.5889,76056.0
2022-06-07 09:40:00,163.18,163.59,163.04,163.43,46810.0,154.57,154.9584,154.4374,154.8068,46810.0
2022-06-07 09:50:00,163.57,164.08,163.57,163.68,35103.0,154.9394,155.4225,154.9394,155.0436,35103.0
2022-06-07 10:00:00,163.6,164.03,163.43,163.7,22584.0,154.9678,155.3752,154.8068,155.0626,22584.0
2022-06-07 10:10:00,163.67,163.85,163.35,163.5,22394.0,155.0341,155.2047,154.731,154.8731,22394.0
2022-06-07 10:20:00,163.59,164.74,163.47,164.65,25999.0,154.9584,156.0477,154.8447,155.9624,25999.0
2022-06-07 10:30:00,164.68,165.67,164.53,165.5,24017.0,155.9909,156.9286,155.8488,156.7676,24017.0
2022-06-07 10:40:00,165.46,166.43,165.4,166.24,42792.0,156.7297,157.6485,156.6729,157.4685,42792.0
2022-06-07 10:50:00,166.26,166.42,165.69,165.73,19870.0,157.4875,157.639,156.9476,156.9855,19870.0
2022-06-07 11:00:00,165.74,165.89,165.47,165.64,10952.0,156.9949,157.137,156.7392,156.9002,10952.0
2022-06-07 11:10:00,165.64,165.82,165.35,165.42,14764.0,156.9002,157.0707,156.6255,156.6918,14764.0
2022-06-07 11:20:00,165.44,165.53,164.99,165.04,17677.0,156.7108,156.796,156.2845,156.3319,17677.0
2022-06-07 11:30:00,165.01,165.09,164.74,165.03,22773.0,156.3034,156.3792,156.0477,156.3224,22773.0
2022-06-07 11:40:00,165.03,165.22,164.54,164.61,15836.0,156.3224,156.5024,155.8582,155.9246,15836.0
2022-06-07 11:50:00,164.59,165.04,164.53,164.98,11875.0,155.9056,156.3319,155.8488,156.275,11875.0
2022-06-07 12:00:00,165.01,165.4,164.95,165.13,18589.0,156.3034,156.6729,156.2466,156.4171,18589.0
2022-06-07 12:10:00,165.12,165.27,164.78,164.97,11369.0,156.4076,156.5497,156.0856,156.2656,11369.0
2022-06-07 12:20:00,164.97,165.25,164.86,165.2,8755.0,156.2656,156.5308,156.1614,156.4834,8755.0
2022-06-07 12:30:00,165.16,165.41,164.92,165.38,9040.0,156.4455,156.6823,156.2182,156.6539,9040.0
2022-06-07 12:40:00,165.39,165.74,165.39,165.6,10777.0,156.6634,156.9949,156.6634,156.8623,10777.0
2022-06-07 12:50:00,165.6,165.64,165.41,165.55,17271.0,156.8623,156.9002,156.6823,156.815,17271.0
2022-06-07 13:00:00,165.53,165.86,165.49,165.86,15606.0,156.796,157.1086,156.7581,157.1086,15606.0
2022-06-07 13:10:00,165.91,166.14,165.79,166.03,19855.0,157.156,157.3738,157.0423,157.2696,19855.0
2022-06-07 13:20:00,166.01,166.24,166.01,166.14,10637.0,157.2507,157.4685,157.2507,157.3738,10637.0
2022-06-07 13:30:00,166.17,166.18,165.96,166.09,14596.0,157.4022,157.4117,157.2033,157.3265,14596.0
2022-06-07 13:40:00,166.09,166.09,165.9,166.03,10459.0,157.3265,157.3265,157.1465,157.2696,10459.0
2022-06-07 13:50:00,166.09,166.26,166.03,166.09,9770.0,157.3265,157.4875,157.2696,157.3265,9770.0
2022-06-07 14:00:00,166.05,166.59,165.95,166.57,13396.0,157.2886,157.8001,157.1938,157.7811,13396.0
2022-06-07 14:10:00,166.61,166.85,166.51,166.53,12323.0,157.819,158.0464,157.7243,157.7432,12323.0
2022-06-07 14:20:00,166.54,166.8,166.49,166.74,14772.0,157.7527,157.999,157.7054,157.9422,14772.0
2022-06-07 14:30:00,166.73,166.79,166.52,166.63,12639.0,157.9327,157.9895,157.7338,157.838,12639.0
2022-06-07 14:40:00,166.66,166.67,166.02,166.04,12839.0,157.8664,157.8759,157.2602,157.2791,12839.0
2022-06-07 14:50:00,166.05,166.33,166.05,166.3,18649.0,157.2886,157.5538,157.2886,157.5254,18649.0
2022-06-07 15:00:00,166.29,166.69,166.28,166.66,8755.0,157.5159,157.8948,157.5064,157.8664,8755.0
2022-06-07 15:10:00,166.68,166.78,166.39,166.49,23206.0,157.8853,157.9801,157.6106,157.7054,23206.0
2022-06-07 15:20:00,166.49,166.62,166.36,166.42,21024.0,157.7054,157.8285,157.5822,157.639,21024.0
2022-06-07 15:30:00,166.38,166.9,166.35,166.85,26437.0,157.6012,158.0937,157.5727,158.0464,26437.0
2022-06-07 15:40:00,166.89,166.96,166.69,166.82,40157.0,158.0842,158.1506,157.8948,158.0179,40157.0
2022-06-07 15:50:00,166.8,167.34,166.7,166.94,180018.0,157.999,158.5105,157.9043,158.1316,180018.0
2022-06-08 09:30:00,165.86,166.34,165.02,166.13,91713.0,157.1086,157.5633,156.3129,157.3643,91713.0
2022-06-08 09:40:00,166.02,167.64,165.6,167.64,25495.0,157.2602,158.7947,156.8623,158.7947,25495.0
2022-06-08 09:50:00,167.56,167.58,166.79,166.96,25464.0,158.7189,158.7378,157.9895,158.1506,25464.0
2022-06-08 10:00:00,166.97,166.99,166.6,166.72,24328.0,158.16,158.179,157.8096,157.9232,24328.0
2022-06-08 10:10:00,166.72,166.76,166.18,166.62,43021.0,157.9232,157.9611,157.4117,157.8285,43021.0
2022-06-08 10:20:00,166.69,167.13,166.69,166.84,21268.0,157.8948,158.3116,157.8948,158.0369,21268.0
2022-06-08 10:30:00,166.84,167.13,166.72,166.82,88206.0,158.0369,158.3116,157.9232,158.0179,88206.0
2022-06-08 10:40:00,166.77,167.16,166.47,167.09,33652.0,157.9706,158.34,157.6864,158.2737,33652.0
2022-06-08 10:50:00,167.13,167.16,166.76,166.98,28090.0,158.3116,158.34,157.9611,158.1695,28090.0
2022-06-08 11:00:00,166.96,167.11,166.86,166.98,25112.0,158.1506,158.2926,158.0558,158.1695,25112.0
2022-06-08 11:10:00,166.98,167.49,166.93,167.44,11548.0,158.1695,158.6526,158.1221,158.6052,11548.0
2022-06-08 11:20:00,167.39,167.44,167.07,167.3,31380.0,158.5579,158.6052,158.2548,158.4726,31380.0
2022-06-08 11:30:00,167.3,167.79,167.29,167.77,39277.0,158.4726,158.9368,158.4631,158.9178,39277.0
2022-06-08 11:40:00,167.79,167.96,167.33,167.42,50117.0,158.9368,159.0978,158.501,158.5863,50117.0
2022-06-08 11:50:00,167.45,167.53,166.92,166.92,30287.0,158.6147,158.6905,158.1127,158.1127,30287.0
2022-06-08 12:00:00,166.9,167.28,166.85,167.28,19991.0,158.0937,158.4537,158.0464,158.4537,19991.0
2022-06-08 12:10:00,167.29,167.35,166.62,166.8,29517.0,158.4631,158.52,157.8285,157.999,29517.0
2022-06-08 12:20:00,166.77,166.82,165.9,166.12,51710.0,157.9706,158.0179,157.1465,157.3549,51710.0
2022-06-08 12:30:00,166.1,166.1,165.47,165.47,41077.0,157.3359,157.3359,156.7392,156.7392,41077.0
2022-06-08 12:40:00,165.46,165.69,165.06,165.12,106179.0,156.7297,156.9476,156.3508,156.4076,106179.0
2022-06-08 12:50:00,165.09,165.18,164.9,165.06,16643.0,156.3792,156.4645,156.1992,156.3508,16643.0
2022-06-08 13:00:00,165.02,165.13,164.84,165.05,11554.0,156.3129,156.4171,156.1424,156.3413,11554.0
2022-06-08 13:10:00,165.0,165.08,164.53,164.93,23742.0,156.294,156.3698,155.8488,156.2277,23742.0
2022-06-08 13:20:00,164.93,164.93,164.71,164.74,16773.0,156.2277,156.2277,156.0193,156.0477,16773.0
2022-06-08 13:30:00,164.68,164.71,164.12,164.17,18957.0,155.9909,156.0193,155.4604,155.5078,18957.0
2022-06-08 13:40:00,164.16,164.85,164.07,164.81,17379.0,155.4983,156.1519,155.413,156.114,17379.0
2022-06-08 13:50:00,164.83,165.15,164.68,164.77,29700.0,156.1329,156.4361,155.9909,156.0761,29700.0
2022-06-08 14:00:00,164.75,165.08,164.68,164.99,21383.0,156.0572,156.3698,155.9909,156.2845,21383.0
2022-06-08 14:10:00,164.91,165.04,164.79,164.85,13599.0,156.2087,156.3319,156.0951,156.1519,13599.0
2022-06-08 14:20:00,164.84,164.96,164.46,164.69,21922.0,156.1424,156.2561,155.7825,156.0003,21922.0
2022-06-08 14:30:00,164.7,164.83,164.18,164.33,15433.0,156.0098,156.1329,155.5172,155.6593,15433.0
2022-06-08 14:40:00,164.35,164.66,164.34,164.52,23348.0,155.6783,155.9719,155.6688,155.8393,23348.0
2022-06-08 14:50:00,164.47,164.54,164.23,164.33,22694.0,155.7919,155.8582,155.5646,155.6593,22694.0
2022-06-08 15:00:00,164.32,164.35,163.93,164.06,26990.0,155.6499,155.6783,155.2804,155.4036,26990.0
2022-06-08 15:10:00,164.03,164.47,164.03,164.32,27760.0,155.3752,155.7919,155.3752,155.6499,27760.0
2022-06-08 15:20:00,164.31,164.69,164.28,164.56,22573.0,155.6404,156.0003,155.612,155.8772,22573.0
2022-06-08 15:30:00,164.59,164.94,164.51,164.88,38749.0,155.9056,156.2371,155.8298,156.1803,38749.0
2022-06-08 15:40:00,164.87,164.96,164.52,164.57,72827.0,156.1708,156.2561,155.8393,155.8867,72827.0
2022-06-08 15:50:00,164.6,165.07,164.57,165.02,162926.0,155.9151,156.3603,155.8867,156.3129,162926.0
2022-06-09 09:30:00,164.31,165.06,163.8,164.49,62130.0,155.6404,156.3508,155.1573,155.8109,62130.0
2022-06-09 09:40:00,164.49,165.54,164.37,165.51,48096.0,155.8109,156.8055,155.6972,156.7771,48096.0
2022-06-09 09:50:00,165.41,166.26,165.24,166.08,44551.0,156.6823,157.4875,156.5213,157.317,44551.0
2022-06-09 10:00:00,166.13,166.17,165.73,165.73,27126.0,157.3643,157.4022,156.9855,156.9855,27126.0
2022-06-09 10:10:00,165.74,166.41,165.37,166.28,29181.0,156.9949,157.6296,156.6445,157.5064,29181.0
2022-06-09 10:20:00,166.18,166.47,165.88,166.4,28680.0,157.4117,157.6864,157.1275,157.6201,28680.0
2022-06-09 10:30:00,166.49,167.03,166.44,166.77,21168.0,157.7054,158.2169,157.658,157.9706,21168.0
2022-06-09 10:40:00,166.76,166.78,165.9,166.06,26178.0,157.9611,157.9801,157.1465,157.298,26178.0
2022-06-09 10:50:00,166.01,166.01,165.47,165.5,52619.0,157.2507,157.2507,156.7392,156.7676,52619.0
2022-06-09 11:00:00,165.48,165.62,165.18,165.54,22447.0,156.7486,156.8813,156.4645,156.8055,22447.0
2022-06-09 11:10:00,165.51,166.03,165.51,165.87,16577.0,156.7771,157.2696,156.7771,157.1181,16577.0
2022-06-09 11:20:00,165.84,166.25,165.78,165.78,60614.0,157.0897,157.478,157.0328,157.0328,60614.0
2022-06-09 11:30:00,165.71,166.15,165.58,166.07,23227.0,156.9665,157.3833,156.8434,157.3075,23227.0
2022-06-09 11:40:00,166.14,166.52,165.89,165.98,26767.0,157.3738,157.7338,157.137,157.2223,26767.0
2022-06-09 11:50:00,165.88,166.11,165.7,166.04,15157.0,157.1275,157.3454,156.957,157.2791,15157.0
2022-06-09 12:00:00,166.03,166.19,165.69,165.73,10634.0,157.2696,157.4212,156.9476,156.9855,10634.0
2022-06-09 12:10:00,165.72,165.81,165.43,165.81,15335.0,156.976,157.0612,156.7013,157.0612,15335.0
2022-06-09 12:20:00,165.84,165.94,165.76,165.91,4824.0,157.0897,157.1844,157.0139,157.156,4824.0
2022-06-09 12:30:00,165.9,166.08,165.78,165.97,21430.0,157.1465,157.317,157.0328,157.2128,21430.0
2022-06-09 12:40:00,165.98,166.15,165.89,166.0,9542.0,157.2223,157.3833,157.137,157.2412,9542.0
2022-06-09 12:50:00,166.03,166.36,165.8,166.21,12804.0,157.2696,157.5822,157.0518,157.4401,12804.0
2022-06-09 13:00:00,166.28,166.53,166.14,166.25,13418.0,157.5064,157.7432,157.3738,157.478,13418.0
2022-06-09 13:10:00,166.26,166.33,166.02,166.16,14854.0,157.4875,157.5538,157.2602,157.3928,14854.0
2022-06-09 13:20:00,166.16,166.16,165.45,165.52,12563.0,157.3928,157.3928,156.7202,156.7865,12563.0
2022-06-09 13:30:00,165.54,165.54,165.15,165.5,16678.0,156.8055,156.8055,156.4361,156.7676,16678.0
2022-06-09 13:40:00,165.46,165.58,165.19,165.52,23431.0,156.7297,156.8434,156.4739,156.7865,23431.0
2022-06-09 13:50:00,165.57,165.64,165.42,165.55,16137.0,156.8339,156.9002,156.6918,156.815,16137.0
2022-06-09 14:00:00,165.52,165.62,165.35,165.56,11943.0,156.7865,156.8813,156.6255,156.8244,11943.0
2022-06-09 14:10:00,165.63,165.67,165.37,165.59,21371.0,156.8907,156.9286,156.6445,156.8528,21371.0
2022-06-09 14:20:00,165.6,165.66,165.25,165.41,25406.0,156.8623,156.9191,156.5308,156.6823,25406.0
2022-06-09 14:30:00,165.35,165.35,164.81,164.96,36393.0,156.6255,156.6255,156.114,156.2561,36393.0
2022-06-09 14:40:00,164.96,165.06,164.29,164.29,55561.0,156.2561,156.3508,155.6214,155.6214,55561.0
2022-06-09 14:50:00,164.34,164.46,163.85,163.88,27753.0,155.6688,155.7825,155.2047,155.2331,27753.0
2022-06-09 15:00:00,163.86,163.88,163.14,163.28,72913.0,155.2141,155.2331,154.5321,154.6647,72913.0
2022-06-09 15:10:00,163.31,163.45,163.16,163.34,29020.0,154.6931,154.8258,154.5511,154.7216,29020.0
2022-06-09 15:20:00,163.38,163.46,162.55,162.56,51605.0,154.7595,154.8352,153.9732,153.9827,51605.0
2022-06-09 15:30:00,162.56,162.89,162.4,162.76,66385.0,153.9827,154.2953,153.8312,154.1722,66385.0
2022-06-09 15:40:00,162.75,162.77,162.18,162.31,71959.0,154.1627,154.1816,153.6228,153.7459,71959.0
2022-06-09 15:50:00,162.16,162.57,161.51,161.6,246344.0,153.6038,153.9922,152.9881,153.0734,246344.0
2022-06-10 09:30:00,158.37,160.07,158.24,159.47,96162.0,150.0138,151.6241,149.8907,151.0558,96162.0
2022-06-10 09:40:00,159.38,160.18,158.88,159.28,31009.0,150.9705,151.7283,150.4969,150.8758,31009.0
2022-06-10 09:50:00,159.32,159.45,158.67,158.75,22348.0,150.9137,151.0368,150.298,150.3737,22348.0
2022-06-10 10:00:00,158.7,158.72,157.8,157.91,42300.0,150.3264,150.3453,149.4739,149.5781,42300.0
2022-06-10 10:10:00,157.9,158.15,157.61,158.03,40059.0,149.5686,149.8054,149.2939,149.6917,40059.0
2022-06-10 10:20:00,158.08,158.08,157.49,157.53,51764.0,149.7391,149.7391,149.1802,149.2181,51764.0
2022-06-10 10:30:00,157.54,158.19,157.49,157.93,62418.0,149.2276,149.8433,149.1802,149.597,62418.0
2022-06-10 10:40:00,157.91,158.14,157.68,157.85,24340.0,149.5781,149.7959,149.3602,149.5212,24340.0
2022-06-10 10:50:00,157.91,158.3,157.69,157.69,26585.0,149.5781,149.9475,149.3697,149.3697,26585.0
2022-06-10 11:00:00,157.58,157.67,157.19,157.43,36693.0,149.2655,149.3507,148.8961,149.1234,36693.0
2022-06-10 11:10:00,157.39,157.4,156.85,157.09,38809.0,149.0855,149.095,148.574,148.8013,38809.0
2022-06-10 11:20:00,157.22,157.24,156.94,157.21,34295.0,148.9245,148.9434,148.6592,148.915,34295.0
2022-06-10 11:30:00,157.22,157.39,156.98,157.15,22532.0,148.9245,149.0855,148.6971,148.8582,22532.0
2022-06-10 11:40:00,157.11,157.72,157.09,157.3,13865.0,148.8203,149.3981,148.8013,149.0003,13865.0
2022-06-10 11:50:00,157.3,157.85,157.19,157.76,16735.0,149.0003,149.5212,148.8961,149.436,16735.0
2022-06-10 12:00:00,157.67,158.18,157.66,157.94,22935.0,149.3507,149.8338,149.3413,149.6065,22935.0
2022-06-10 12:10:00,157.88,157.94,157.5,157.62,11408.0,149.5497,149.6065,149.1897,149.3034,11408.0
2022-06-10 12:20:00,157.62,157.82,157.54,157.73,14708.0,149.3034,149.4928,149.2276,149.4076,14708.0
2022-06-10 12:30:00,157.77,157.98,157.72,157.97,13717.0,149.4455,149.6444,149.3981,149.6349,13717.0
2022-06-10 12:40:00,157.95,158.29,157.93,157.94,8789.0,149.616,149.938,149.597,149.6065,8789.0
2022-06-10 12:50:00,157.9,158.14,157.64,158.14,22682.0,149.5686,149.7959,149.3223,149.7959,22682.0
2022-06-10 13:00:00,158.15,158.19,157.85,157.99,15523.0,149.8054,149.8433,149.5212,149.6538,15523.0
2022-06-10 13:10:00,158.01,158.36,157.88,158.31,11558.0,149.6728,150.0043,149.5497,149.957,11558.0
2022-06-10 13:20:00,158.35,158.57,158.23,158.49,13285.0,149.9949,150.2032,149.8812,150.1275,13285.0
2022-06-10 13:30:00,158.58,158.58,158.04,158.55,9705.0,150.2127,150.2127,149.7012,150.1843,9705.0
2022-06-10 13:40:00,158.62,159.1,158.45,159.1,18366.0,150.2506,150.7053,150.0896,150.7053,18366.0
2022-06-10 13:50:00,159.08,159.22,158.25,158.33,18522.0,150.6863,150.8189,149.9001,149.9759,18522.0
2022-06-10 14:00:00,158.3,158.3,157.79,157.94,14928.0,149.9475,149.9475,149.4644,149.6065,14928.0
2022-06-10 14:10:00,158.05,158.14,157.81,158.05,13146.0,149.7107,149.7959,149.4833,149.7107,13146.0
2022-06-10 14:20:00,158.13,158.35,157.87,157.97,12999.0,149.7865,149.9949,149.5402,149.6349,12999.0
2022-06-10 14:30:00,158.01,158.35,157.86,157.86,15402.0,149.6728,149.9949,149.5307,149.5307,15402.0
2022-06-10 14:40:00,157.84,158.07,157.6,158.07,15672.0,149.5118,149.7296,149.2844,149.7296,15672.0
2022-06-10 14:50:00,158.02,158.36,157.87,158.27,18410.0,149.6823,150.0043,149.5402,149.9191,18410.0
2022-06-10 15:00:00,158.27,158.49,157.63,157.86,20486.0,149.9191,150.1275,149.3128,149.5307,20486.0
2022-06-10 15:10:00,157.73,158.23,157.72,158.22,18857.0,149.4076,149.8812,149.3981,149.8717,18857.0
2022-06-10 15:20:00,158.25,158.67,157.82,158.3,25498.0,149.9001,150.298,149.4928,149.9475,25498.0
2022-06-10 15:30:00,158.27,158.34,157.86,158.05,32598.0,149.9191,149.9854,149.5307,149.7107,32598.0
2022-06-10 15:40:00,157.99,158.1,157.26,157.31,73985.0,149.6538,149.758,148.9624,149.0097,73985.0
2022-06-10 15:50:00,157.19,157.57,156.81,156.88,305897.0,148.8961,149.256,148.5361,148.6024,305897.0
2022-06-13 09:30:00,153.23,154.43,153.0,153.16,92457.0,145.145,146.2817,144.9271,145.0787,92457.0
2022-06-13 09:40:00,153.18,153.97,152.73,153.69,30550.0,145.0976,145.846,144.6714,145.5807,30550.0
2022-06-13 09:50:00,153.58,154.05,153.2,153.26,34360.0,145.4765,145.9217,145.1166,145.1734,34360.0
2022-06-13 10:00:00,153.24,153.43,152.55,153.17,38797.0,145.1545,145.3345,144.5009,145.0882,38797.0
2022-06-13 10:10:00,153.17,153.28,152.28,152.48,31662.0,145.0882,145.1924,144.2451,144.4346,31662.0
2022-06-13 10:20:00,152.49,152.53,151.76,151.84,25293.0,144.444,144.4819,143.7526,143.8283,25293.0
2022-06-13 10:30:00,151.81,152.28,151.7,152.08,28439.0,143.7999,144.2451,143.6957,144.0557,28439.0
2022-06-13 10:40:00,152.05,152.16,151.41,151.42,49119.0,144.0273,144.1315,143.421,143.4305,49119.0
2022-06-13 10:50:00,151.38,151.46,150.88,150.89,28587.0,143.3926,143.4684,142.919,142.9285,28587.0
2022-06-13 11:00:00,150.83,150.86,150.03,150.1,31995.0,142.8716,142.9001,142.1138,142.1802,31995.0
2022-06-13 11:10:00,150.06,150.52,149.78,150.33,43193.0,142.1423,142.578,141.877,142.398,43193.0
2022-06-13 11:20:00,150.29,150.78,150.23,150.46,31493.0,142.3601,142.8243,142.3033,142.5212,31493.0
2022-06-13 11:30:00,150.48,150.79,150.14,150.73,31842.0,142.5401,142.8337,142.218,142.7769,31842.0
2022-06-13 11:40:00,150.73,150.96,150.04,150.2,30644.0,142.7769,142.9948,142.1233,142.2749,30644.0
2022-06-13 11:50:00,150.18,150.23,149.5,149.57,33170.0,142.2559,142.3033,141.6118,141.6781,33170.0
2022-06-13 12:00:00,149.5,150.37,149.41,150.11,94766.0,141.6118,142.4359,141.5266,142.1896,94766.0
2022-06-13 12:10:00,150.02,150.6,149.9,150.53,45694.0,142.1044,142.6538,141.9907,142.5875,45694.0
2022-06-13 12:20:00,150.55,150.93,150.41,150.89,31468.0,142.6064,142.9664,142.4738,142.9285,31468.0
2022-06-13 12:30:00,150.87,152.14,150.72,152.14,44633.0,142.9095,144.1125,142.7674,144.1125,44633.0
2022-06-13 12:40:00,152.12,152.14,151.79,151.87,67217.0,144.0936,144.1125,143.781,143.8568,67217.0
2022-06-13 12:50:00,151.86,151.96,150.79,150.84,37054.0,143.8473,143.942,142.8337,142.8811,37054.0
2022-06-13 13:00:00,150.84,151.26,150.66,151.26,38556.0,142.8811,143.2789,142.7106,143.2789,38556.0
2022-06-13 13:10:00,151.24,151.26,150.9,151.2,45578.0,143.26,143.2789,142.9379,143.2221,45578.0
2022-06-13 13:20:00,151.19,151.27,150.52,150.59,18424.0,143.2126,143.2884,142.578,142.6443,18424.0
2022-06-13 13:30:00,150.61,150.72,150.3,150.72,30276.0,142.6632,142.7674,142.3696,142.7674,30276.0
2022-06-13 13:40:00,150.77,151.35,150.7,151.29,33427.0,142.8148,143.3642,142.7485,143.3074,33427.0
2022-06-13 13:50:00,151.27,151.38,150.9,151.11,33117.0,143.2884,143.3926,142.9379,143.1369,33117.0
2022-06-13 14:00:00,151.12,151.12,150.25,150.25,24246.0,143.1463,143.1463,142.3222,142.3222,24246.0
2022-06-13 14:10:00,150.24,150.25,149.91,150.16,25098.0,142.3128,142.3222,142.0002,142.237,25098.0
2022-06-13 14:20:00,150.16,150.25,149.87,149.91,20141.0,142.237,142.3222,141.9623,142.0002,20141.0
2022-06-13 14:30:00,149.92,150.03,149.32,149.87,28810.0,142.0097,142.1138,141.4413,141.9623,28810.0
2022-06-13 14:40:00,149.83,150.05,149.7,149.84,46649.0,141.9244,142.1328,141.8013,141.9339,46649.0
2022-06-13 14:50:00,149.8,149.83,149.37,149.38,50778.0,141.896,141.9244,141.4887,141.4981,50778.0
2022-06-13 15:00:00,149.33,149.65,148.93,149.01,44969.0,141.4508,141.7539,141.0719,141.1477,44969.0
2022-06-13 15:10:00,148.98,149.86,148.54,149.06,78895.0,141.1192,141.9528,140.7025,141.195,78895.0
2022-06-13 15:20:00,149.03,149.33,148.18,148.36,57326.0,141.1666,141.4508,140.3615,140.532,57326.0
2022-06-13 15:30:00,148.32,148.33,147.54,147.55,138150.0,140.4941,140.5035,139.7552,139.7647,138150.0
2022-06-13 15:40:00,147.56,148.19,147.47,148.04,167381.0,139.7742,140.3709,139.6889,140.2288,167381.0
2022-06-13 15:50:00,148.08,148.11,147.33,147.72,506687.0,140.2667,140.2952,139.5563,139.9257,506687.0
2022-06-14 09:30:00,149.27,150.0,149.15,149.4,52750.0,141.3939,142.0854,141.2803,141.5171,52750.0
2022-06-14 09:40:00,149.31,149.47,148.48,148.71,45326.0,141.4318,141.5834,140.6456,140.8635,45326.0
2022-06-14 09:50:00,148.67,149.67,148.32,149.64,21646.0,140.8256,141.7728,140.4941,141.7444,21646.0
2022-06-14 10:00:00,149.52,150.14,148.9,149.0,32408.0,141.6308,142.218,141.0435,141.1382,32408.0
2022-06-14 10:10:00,148.93,149.22,148.38,148.38,18722.0,141.0719,141.3466,140.5509,140.5509,18722.0
2022-06-14 10:20:00,148.43,148.58,148.0,148.0,17657.0,140.5983,140.7404,140.191,140.191,17657.0
2022-06-14 10:30:00,147.98,148.34,147.85,148.05,11747.0,140.172,140.513,140.0489,140.2383,11747.0
2022-06-14 10:40:00,148.07,148.51,147.39,148.46,14806.0,140.2573,140.674,139.6131,140.6267,14806.0
2022-06-14 10:50:00,148.53,148.74,148.11,148.39,15823.0,140.693,140.8919,140.2952,140.5604,15823.0
2022-06-14 11:00:00,148.28,148.62,147.67,147.69,18979.0,140.4562,140.7782,139.8784,139.8973,18979.0
2022-06-14 11:10:00,147.63,147.76,147.51,147.61,16028.0,139.8405,139.9636,139.7268,139.8215,16028.0
2022-06-14 11:20:00,147.55,147.69,147.15,147.39,26439.0,139.7647,139.8973,139.3858,139.6131,26439.0
2022-06-14 11:30:00,147.4,147.82,146.95,147.43,18358.0,139.6226,140.0205,139.1964,139.651,18358.0
2022-06-14 11:40:00,147.44,147.91,147.3,147.35,29353.0,139.6605,140.1057,139.5279,139.5753,29353.0
2022-06-14 11:50:00,147.3,147.77,147.06,147.73,43861.0,139.5279,139.9731,139.3006,139.9352,43861.0
2022-06-14 12:00:00,147.7,147.7,147.25,147.42,28175.0,139.9068,139.9068,139.4805,139.6416,28175.0
2022-06-14 12:10:00,147.42,147.46,146.93,147.19,51729.0,139.6416,139.6795,139.1774,139.4237,51729.0
2022-06-14 12:20:00,147.19,147.3,146.69,147.08,32569.0,139.4237,139.5279,138.9501,139.3195,32569.0
2022-06-14 12:30:00,147.09,147.25,146.87,147.07,29093.0,139.329,139.4805,139.1206,139.31,29093.0
2022-06-14 12:40:00,147.06,147.35,146.95,147.33,28930.0,139.3006,139.5753,139.1964,139.5563,28930.0
2022-06-14 12:50:00,147.33,147.45,147.07,147.28,33390.0,139.5563,139.67,139.31,139.5089,33390.0
2022-06-14 13:00:00,147.33,147.67,147.0,147.67,27826.0,139.5563,139.8784,139.2437,139.8784,27826.0
2022-06-14 13:10:00,147.67,148.0,147.26,147.89,33810.0,139.8784,140.191,139.49,140.0868,33810.0
2022-06-14 13:20:00,147.89,148.45,147.82,147.89,41068.0,140.0868,140.6172,140.0205,140.0868,41068.0
2022-06-14 13:30:00,147.92,147.94,147.54,147.55,33756.0,140.1152,140.1341,139.7552,139.7647,33756.0
2022-06-14 13:40:00,147.54,147.67,147.12,147.25,34353.0,139.7552,139.8784,139.3574,139.4805,34353.0
2022-06-14 13:50:00,147.33,147.48,147.24,147.35,23003.0,139.5563,139.6984,139.4711,139.5753,23003.0
2022-06-14 14:00:00,147.37,147.86,147.37,147.77,23006.0,139.5942,140.0583,139.5942,139.9731,23006.0
2022-06-14 14:10:00,147.77,147.83,147.38,147.73,21233.0,139.9731,140.0299,139.6037,139.9352,21233.0
2022-06-14 14:20:00,147.74,148.04,147.66,147.89,20072.0,139.9447,140.2288,139.8689,140.0868,20072.0
2022-06-14 14:30:00,147.88,147.88,147.33,147.55,35892.0,140.0773,140.0773,139.5563,139.7647,35892.0
2022-06-14 14:40:00,147.52,147.53,146.73,146.75,32312.0,139.7363,139.7458,138.988,139.0069,32312.0
2022-06-14 14:50:00,146.8,147.21,146.75,147.07,25547.0,139.0543,139.4426,139.0069,139.31,25547.0
2022-06-14 15:00:00,147.09,147.1,146.65,146.65,28744.0,139.329,139.3384,138.9122,138.9122,28744.0
2022-06-14 15:10:00,146.67,146.81,146.05,146.21,36352.0,138.9311,139.0637,138.3438,138.4954,36352.0
2022-06-14 15:20:00,146.24,146.92,146.23,146.87,44991.0,138.5238,139.1679,138.5143,139.1206,44991.0
2022-06-14 15:30:00,146.9,147.64,146.84,147.45,76579.0,139.149,139.85,139.0922,139.67,76579.0
2022-06-14 15:40:00,147.49,147.93,147.05,147.45,60159.0,139.7079,140.1247,139.2911,139.67,60159.0
2022-06-14 15:50:00,147.49,147.53,146.82,147.21,174897.0,139.7079,139.7458,139.0732,139.4426,174897.0
2022-06-15 09:30:00,149.24,149.61,148.14,148.32,133760.0,141.3655,141.716,140.3236,140.4941,133760.0
2022-06-15 09:40:00,148.37,148.99,148.09,148.09,54062.0,140.5414,141.1287,140.2762,140.2762,54062.0
2022-06-15 09:50:00,148.14,149.03,148.06,148.91,25722.0,140.3236,141.1666,140.2478,141.0529,25722.0
2022-06-15 10:00:00,148.92,150.22,148.86,149.81,61523.0,141.0624,142.2938,141.0056,141.9055,61523.0
2022-06-15 10:10:00,149.85,150.33,149.79,150.19,27749.0,141.9433,142.398,141.8865,142.2654,27749.0
2022-06-15 10:20:00,150.17,150.17,149.35,149.4,21865.0,142.2465,142.2465,141.4697,141.5171,21865.0
2022-06-15 10:30:00,149.43,149.46,148.66,148.79,29572.0,141.5455,141.5739,140.8161,140.9393,29572.0
2022-06-15 10:40:00,148.8,148.94,148.59,148.69,20175.0,140.9487,141.0814,140.7498,140.8446,20175.0
2022-06-15 10:50:00,148.67,148.78,148.41,148.7,16187.0,140.8256,140.9298,140.5793,140.854,16187.0
2022-06-15 11:00:00,148.79,148.85,148.39,148.39,20888.0,140.9393,140.9961,140.5604,140.5604,20888.0
2022-06-15 11:10:00,148.39,148.42,147.93,147.99,21344.0,140.5604,140.5888,140.1247,140.1815,21344.0
2022-06-15 11:20:00,147.99,148.3,147.67,148.28,24218.0,140.1815,140.4751,139.8784,140.4562,24218.0
2022-06-15 11:30:00,148.25,149.13,148.19,149.04,35222.0,140.4278,141.2613,140.3709,141.1761,35222.0
2022-06-15 11:40:00,149.01,149.25,148.81,148.9,15338.0,141.1477,141.375,140.9582,141.0435,15338.0
2022-06-15 11:50:00,148.83,149.08,148.8,149.08,36969.0,140.9772,141.214,140.9487,141.214,36969.0
2022-06-15 12:00:00,149.07,149.07,148.75,148.86,24539.0,141.2045,141.2045,140.9014,141.0056,24539.0
2022-06-15 12:10:00,148.87,149.08,148.83,149.01,14133.0,141.0151,141.214,140.9772,141.1477,14133.0
2022-06-15 12:20:00,149.06,149.26,149.01,149.26,43251.0,141.195,141.3845,141.1477,141.3845,43251.0
2022-06-15 12:30:00,149.26,149.33,148.81,148.81,22861.0,141.3845,141.4508,140.9582,140.9582,22861.0
2022-06-15 12:40:00,148.86,148.92,148.54,148.76,35057.0,141.0056,141.0624,140.7025,140.9109,35057.0
2022-06-15 12:50:00,148.75,148.76,148.41,148.55,16777.0,140.9014,140.9109,140.5793,140.7119,16777.0
2022-06-15 13:00:00,148.51,148.75,148.46,148.6,35555.0,140.674,140.9014,140.6267,140.7593,35555.0
2022-06-15 13:10:00,148.59,148.9,148.59,148.85,24478.0,140.7498,141.0435,140.7498,140.9961,24478.0
2022-06-15 13:20:00,148.89,149.29,148.88,149.21,25116.0,141.034,141.4129,141.0245,141.3371,25116.0
2022-06-15 13:30:00,149.19,149.35,149.14,149.34,13296.0,141.3182,141.4697,141.2708,141.4603,13296.0
2022-06-15 13:40:00,149.35,149.48,149.24,149.27,24241.0,141.4697,141.5929,141.3655,141.3939,24241.0
2022-06-15 13:50:00,149.22,149.82,148.9,149.57,24541.0,141.3466,141.9149,141.0435,141.6781,24541.0
2022-06-15 14:00:00,149.5,150.26,147.41,148.05,40796.0,141.6118,142.3317,139.6321,140.2383,40796.0
2022-06-15 14:10:00,148.05,148.96,147.55,148.57,20895.0,140.2383,141.1003,139.7647,140.7309,20895.0
2022-06-15 14:20:00,148.68,148.95,147.92,147.92,19981.0,140.8351,141.0908,140.1152,140.1152,19981.0
2022-06-15 14:30:00,147.95,149.69,146.73,149.35,35534.0,140.1436,141.7918,138.988,141.4697,35534.0
2022-06-15 14:40:00,148.87,151.93,148.87,150.5,35359.0,141.0151,143.9136,141.0151,142.559,35359.0
2022-06-15 14:50:00,150.54,150.85,149.51,149.67,62026.0,142.5969,142.8906,141.6213,141.7728,62026.0
2022-06-15 15:00:00,149.67,151.14,149.56,151.14,67877.0,141.7728,143.1653,141.6686,143.1653,67877.0
2022-06-15 15:10:00,151.15,151.26,149.89,150.63,32055.0,143.1748,143.2789,141.9812,142.6822,32055.0
2022-06-15 15:20:00,150.73,151.91,150.69,151.74,51684.0,142.7769,143.8947,142.739,143.7336,51684.0
2022-06-15 15:30:00,151.75,152.48,150.91,150.94,65374.0,143.7431,144.4346,142.9474,142.9758,65374.0
2022-06-15 15:40:00,150.94,150.94,150.17,150.62,71064.0,142.9758,142.9758,142.2465,142.6727,71064.0
2022-06-15 15:50:00,150.58,150.58,149.56,150.08,241502.0,142.6348,142.6348,141.6686,142.1612,241502.0
2022-06-16 09:30:00,146.27,146.36,143.99,143.99,95212.0,138.5522,138.6375,136.3925,136.3925,95212.0
2022-06-16 09:40:00,144.01,145.04,143.8,144.48,63851.0,136.4115,137.3871,136.2126,136.8567,63851.0
2022-06-16 09:50:00,144.55,144.55,143.65,144.01,47215.0,136.923,136.923,136.0705,136.4115,47215.0
2022-06-16 10:00:00,143.9,144.32,143.27,143.58,45752.0,136.3073,136.7051,135.7105,136.0042,45752.0
2022-06-16 10:10:00,143.81,144.24,143.5,143.58,20816.0,136.222,136.6293,135.9284,136.0042,20816.0
2022-06-16 10:20:00,143.61,144.09,143.61,143.99,30586.0,136.0326,136.4873,136.0326,136.3925,30586.0
2022-06-16 10:30:00,143.96,143.96,143.29,143.29,28146.0,136.3641,136.3641,135.7295,135.7295,28146.0
2022-06-16 10:40:00,143.25,143.25,142.13,142.3,51963.0,135.6916,135.6916,134.6307,134.7917,51963.0
2022-06-16 10:50:00,142.26,143.16,142.2,143.04,31263.0,134.7538,135.6063,134.697,135.4927,31263.0
2022-06-16 11:00:00,142.95,143.41,142.86,143.34,25756.0,135.4074,135.8431,135.3222,135.7768,25756.0
2022-06-16 11:10:00,143.34,143.91,143.34,143.4,22833.0,135.7768,136.3168,135.7768,135.8337,22833.0
2022-06-16 11:20:00,143.35,143.8,143.15,143.49,26113.0,135.7863,136.2126,135.5969,135.9189,26113.0
2022-06-16 11:30:00,143.56,143.63,142.54,142.93,18340.0,135.9852,136.0515,135.019,135.3885,18340.0
2022-06-16 11:40:00,142.89,142.9,142.16,142.37,22087.0,135.3506,135.3601,134.6591,134.858,22087.0
2022-06-16 11:50:00,142.48,142.48,142.18,142.44,19232.0,134.9622,134.9622,134.678,134.9243,19232.0
2022-06-16 12:00:00,142.47,142.74,142.14,142.18,53726.0,134.9527,135.2085,134.6402,134.678,53726.0
2022-06-16 12:10:00,142.17,142.43,141.94,142.12,23147.0,134.6686,134.9149,134.4507,134.6212,23147.0
2022-06-16 12:20:00,142.09,142.27,141.87,142.24,19718.0,134.5928,134.7633,134.3844,134.7349,19718.0
2022-06-16 12:30:00,142.16,142.16,141.69,141.92,40954.0,134.6591,134.6591,134.2139,134.4318,40954.0
2022-06-16 12:40:00,141.91,142.53,141.91,142.46,24448.0,134.4223,135.0096,134.4223,134.9433,24448.0
2022-06-16 12:50:00,142.45,142.56,142.16,142.47,19667.0,134.9338,135.038,134.6591,134.9527,19667.0
2022-06-16 13:00:00,142.47,142.89,142.33,142.72,17303.0,134.9527,135.3506,134.8201,135.1896,17303.0
2022-06-16 13:10:00,142.75,142.87,142.43,142.63,30997.0,135.218,135.3316,134.9149,135.1043,30997.0
2022-06-16 13:20:00,142.58,143.09,142.25,142.97,22426.0,135.0569,135.54,134.7443,135.4264,22426.0
2022-06-16 13:30:00,142.82,143.03,142.42,142.82,31341.0,135.2843,135.4832,134.9054,135.2843,31341.0
2022-06-16 13:40:00,142.84,142.87,142.21,142.4,26870.0,135.3032,135.3316,134.7065,134.8864,26870.0
2022-06-16 13:50:00,142.45,142.47,141.94,142.02,27893.0,134.9338,134.9527,134.4507,134.5265,27893.0
2022-06-16 14:00:00,141.97,142.4,141.91,142.03,36846.0,134.4791,134.8864,134.4223,134.536,36846.0
2022-06-16 14:10:00,142.03,142.27,141.9,142.27,28207.0,134.536,134.7633,134.4128,134.7633,28207.0
2022-06-16 14:20:00,142.32,142.43,142.06,142.16,51479.0,134.8107,134.9149,134.5644,134.6591,51479.0
2022-06-16 14:30:00,142.12,142.52,142.09,142.37,46073.0,134.6212,135.0001,134.5928,134.858,46073.0
2022-06-16 14:40:00,142.36,142.87,142.09,142.13,37980.0,134.8485,135.3316,134.5928,134.6307,37980.0
2022-06-16 14:50:00,142.13,142.55,141.98,142.54,41856.0,134.6307,135.0285,134.4886,135.019,41856.0
2022-06-16 15:00:00,142.53,143.37,142.46,143.37,38721.0,135.0096,135.8053,134.9433,135.8053,38721.0
2022-06-16 15:10:00,143.39,143.65,142.74,143.23,71004.0,135.8242,136.0705,135.2085,135.6726,71004.0
2022-06-16 15:20:00,143.27,143.68,143.11,143.49,84324.0,135.7105,136.0989,135.559,135.9189,84324.0
2022-06-16 15:30:00,143.48,143.54,142.95,143.27,129333.0,135.9095,135.9663,135.4074,135.7105,129333.0
2022-06-16 15:40:00,143.25,143.66,142.96,143.03,127130.0,135.6916,136.08,135.4169,135.4832,127130.0
2022-06-16 15:50:00,143.05,143.49,142.82,143.49,410917.0,135.5021,135.9189,135.2843,135.9189,410917.0
2022-06-17 09:30:00,144.3,145.5,143.65,143.87,706129.0,136.6862,137.8229,136.0705,136.2789,706129.0
2022-06-17 09:40:00,143.77,144.98,143.74,144.67,36349.0,136.1841,137.3303,136.1557,137.0367,36349.0
2022-06-17 09:50:00,144.77,145.2,144.67,144.8,29778.0,137.1314,137.5387,137.0367,137.1598,29778.0
2022-06-17 10:00:00,144.84,144.87,144.02,144.14,41224.0,137.1977,137.2261,136.421,136.5346,41224.0
2022-06-17 10:10:00,144.21,144.47,143.67,143.78,25144.0,136.6009,136.8472,136.0894,136.1936,25144.0
2022-06-17 10:20:00,143.84,143.84,142.91,143.14,85961.0,136.2505,136.2505,135.3695,135.5874,85961.0
2022-06-17 10:30:00,143.13,143.21,141.79,142.33,31703.0,135.5779,135.6537,134.3086,134.8201,31703.0
2022-06-17 10:40:00,142.25,142.66,141.96,142.18,28578.0,134.7443,135.1327,134.4697,134.678,28578.0
2022-06-17 10:50:00,142.12,142.95,142.08,142.74,49937.0,134.6212,135.4074,134.5833,135.2085,49937.0
2022-06-17 11:00:00,142.66,143.82,142.32,143.69,51161.0,135.1327,136.2315,134.8107,136.1084,51161.0
2022-06-17 11:10:00,143.67,144.42,143.55,144.35,31918.0,136.0894,136.7999,135.9758,136.7335,31918.0
2022-06-17 11:20:00,144.37,144.45,143.85,144.19,29581.0,136.7525,136.8283,136.2599,136.582,29581.0
2022-06-17 11:30:00,144.2,144.42,143.72,143.91,63647.0,136.5915,136.7999,136.1368,136.3168,63647.0
2022-06-17 11:40:00,144.0,144.08,143.36,143.66,21217.0,136.402,136.4778,135.7958,136.08,21217.0
2022-06-17 11:50:00,143.65,143.72,143.15,143.27,33153.0,136.0705,136.1368,135.5969,135.7105,33153.0
2022-06-17 12:00:00,143.2,143.2,142.64,142.72,20914.0,135.6442,135.6442,135.1138,135.1896,20914.0
2022-06-17 12:10:00,142.71,143.29,142.56,143.03,19774.0,135.1801,135.7295,135.038,135.4832,19774.0
2022-06-17 12:20:00,142.9,143.36,142.89,143.04,22144.0,135.3601,135.7958,135.3506,135.4927,22144.0
2022-06-17 12:30:00,143.08,143.29,142.89,143.28,25221.0,135.5306,135.7295,135.3506,135.72,25221.0
2022-06-17 12:40:00,143.32,143.82,142.99,143.8,41956.0,135.7579,136.2315,135.4453,136.2126,41956.0
2022-06-17 12:50:00,143.84,143.84,143.19,143.4,15681.0,136.2505,136.2505,135.6348,135.8337,15681.0
2022-06-17 13:00:00,143.41,144.47,143.38,144.47,24371.0,135.8431,136.8472,135.8147,136.8472,24371.0
2022-06-17 13:10:00,144.42,144.89,144.31,144.63,32349.0,136.7999,137.2451,136.6957,136.9988,32349.0
2022-06-17 13:20:00,144.65,144.73,144.32,144.4,39851.0,137.0177,137.0935,136.7051,136.7809,39851.0
2022-06-17 13:30:00,144.39,144.72,144.25,144.51,38630.0,136.7714,137.084,136.6388,136.8851,38630.0
2022-06-17 13:40:00,144.54,144.66,144.16,144.52,34679.0,136.9135,137.0272,136.5536,136.8946,34679.0
2022-06-17 13:50:00,144.49,144.84,144.49,144.65,27156.0,136.8662,137.1977,136.8662,137.0177,27156.0
2022-06-17 14:00:00,144.68,144.9,144.62,144.89,29878.0,137.0461,137.2545,136.9893,137.2451,29878.0
2022-06-17 14:10:00,144.91,145.17,144.79,144.98,34371.0,137.264,137.5103,137.1503,137.3303,34371.0
2022-06-17 14:20:00,145.02,145.2,144.83,144.85,26835.0,137.3682,137.5387,137.1882,137.2072,26835.0
2022-06-17 14:30:00,144.82,145.08,144.49,145.06,74244.0,137.1787,137.425,136.8662,137.4061,74244.0
2022-06-17 14:40:00,145.09,145.34,144.81,145.03,23634.0,137.4345,137.6713,137.1693,137.3777,23634.0
2022-06-17 14:50:00,144.92,144.93,144.22,144.34,44779.0,137.2735,137.2829,136.6104,136.7241,44779.0
2022-06-17 15:00:00,144.37,144.61,144.08,144.25,41094.0,136.7525,136.9798,136.4778,136.6388,41094.0
2022-06-17 15:10:00,144.29,144.3,143.55,143.99,42029.0,136.6767,136.6862,135.9758,136.3925,42029.0
2022-06-17 15:20:00,144.03,144.79,144.01,144.75,45984.0,136.4304,137.1503,136.4115,137.1124,45984.0
2022-06-17 15:30:00,144.78,144.99,144.46,144.99,78360.0,137.1409,137.3398,136.8377,137.3398,78360.0
2022-06-17 15:40:00,145.0,145.01,144.3,144.47,74832.0,137.3492,137.3587,136.6862,136.8472,74832.0
2022-06-17 15:50:00,144.4,144.93,144.03,144.63,325265.0,136.7809,137.2829,136.4304,136.9988,325265.0
2022-06-21 09:30:00,147.33,148.75,147.28,147.75,104599.0,139.5563,140.9014,139.5089,139.9541,104599.0
2022-06-21 09:40:00,147.85,148.71,147.77,148.46,44466.0,140.0489,140.8635,139.9731,140.6267,44466.0
2022-06-21 09:50:00,148.44,149.98,148.35,149.86,59719.0,140.6077,142.0665,140.5225,141.9528,59719.0
2022-06-21 10:00:00,149.97,150.29,149.48,149.5,96609.0,142.057,142.3601,141.5929,141.6118,96609.0
2022-06-21 10:10:00,149.51,149.71,149.32,149.71,44636.0,141.6213,141.8107,141.4413,141.8107,44636.0
2022-06-21 10:20:00,149.76,150.13,149.43,149.52,54889.0,141.8581,142.2086,141.5455,141.6308,54889.0
2022-06-21 10:30:00,149.55,149.76,149.25,149.31,37085.0,141.6592,141.8581,141.375,141.4318,37085.0
2022-06-21 10:40:00,149.32,149.84,149.25,149.7,35396.0,141.4413,141.9339,141.375,141.8013,35396.0
2022-06-21 10:50:00,149.78,149.87,149.58,149.68,24130.0,141.877,141.9623,141.6876,141.7823,24130.0
2022-06-21 11:00:00,149.65,149.76,149.46,149.54,13633.0,141.7539,141.8581,141.5739,141.6497,13633.0
2022-06-21 11:10:00,149.53,149.53,149.07,149.28,27755.0,141.6402,141.6402,141.2045,141.4034,27755.0
2022-06-21 11:20:00,149.31,149.34,149.15,149.31,21285.0,141.4318,141.4603,141.2803,141.4318,21285.0
2022-06-21 11:30:00,149.33,149.58,149.15,149.19,31858.0,141.4508,141.6876,141.2803,141.3182,31858.0
2022-06-21 11:40:00,149.15,149.48,148.94,149.08,48204.0,141.2803,141.5929,141.0814,141.214,48204.0
2022-06-21 11:50:00,149.07,149.14,148.22,148.52,36268.0,141.2045,141.2708,140.3993,140.6835,36268.0
2022-06-21 12:00:00,148.53,148.86,148.53,148.6,13600.0,140.693,141.0056,140.693,140.7593,13600.0
2022-06-21 12:10:00,148.63,149.09,148.62,149.09,21286.0,140.7877,141.2234,140.7782,141.2234,21286.0
2022-06-21 12:20:00,149.07,149.13,148.84,148.86,23795.0,141.2045,141.2613,140.9866,141.0056,23795.0
2022-06-21 12:30:00,148.88,149.07,148.77,149.03,31455.0,141.0245,141.2045,140.9203,141.1666,31455.0
2022-06-21 12:40:00,149.06,149.07,148.77,148.89,10887.0,141.195,141.2045,140.9203,141.034,10887.0
2022-06-21 12:50:00,148.93,149.15,148.8,149.15,17174.0,141.0719,141.2803,140.9487,141.2803,17174.0
2022-06-21 13:00:00,149.24,149.24,148.79,148.97,17919.0,141.3655,141.3655,140.9393,141.1098,17919.0
2022-06-21 13:10:00,148.96,149.2,148.88,148.94,22143.0,141.1003,141.3276,141.0245,141.0814,22143.0
2022-06-21 13:20:00,148.96,148.99,148.74,148.74,12554.0,141.1003,141.1287,140.8919,140.8919,12554.0
2022-06-21 13:30:00,148.77,149.08,148.77,148.84,11879.0,140.9203,141.214,140.9203,140.9866,11879.0
2022-06-21 13:40:00,148.81,148.91,148.66,148.78,13617.0,140.9582,141.0529,140.8161,140.9298,13617.0
2022-06-21 13:50:00,148.82,148.83,148.57,148.65,19482.0,140.9677,140.9772,140.7309,140.8067,19482.0
2022-06-21 14:00:00,148.58,148.64,148.25,148.47,30517.0,140.7404,140.7972,140.4278,140.6362,30517.0
2022-06-21 14:10:00,148.52,148.56,148.31,148.4,17021.0,140.6835,140.7214,140.4846,140.5699,17021.0
2022-06-21 14:20:00,148.41,148.61,148.33,148.5,37972.0,140.5793,140.7688,140.5035,140.6646,37972.0
2022-06-21 14:30:00,148.53,148.65,148.37,148.45,19714.0,140.693,140.8067,140.5414,140.6172,19714.0
2022-06-21 14:40:00,148.43,148.81,148.37,148.65,21819.0,140.5983,140.9582,140.5414,140.8067,21819.0
2022-06-21 14:50:00,148.65,149.19,148.63,149.02,17549.0,140.8067,141.3182,140.7877,141.1571,17549.0
2022-06-21 15:00:00,149.03,149.1,148.83,149.0,20143.0,141.1666,141.2329,140.9772,141.1382,20143.0
2022-06-21 15:10:00,148.99,149.27,148.92,148.92,46027.0,141.1287,141.3939,141.0624,141.0624,46027.0
2022-06-21 15:20:00,148.92,149.12,148.81,148.94,31394.0,141.0624,141.2519,140.9582,141.0814,31394.0
2022-06-21 15:30:00,148.92,149.06,148.7,148.75,43791.0,141.0624,141.195,140.854,140.9014,43791.0
2022-06-21 15:40:00,148.73,148.84,148.57,148.64,76924.0,140.8824,140.9866,140.7309,140.7972,76924.0
2022-06-21 15:50:00,148.62,148.95,148.21,148.32,201153.0,140.7782,141.0908,140.3899,140.4941,201153.0
2022-06-22 09:30:00,146.95,147.57,145.86,147.29,76269.0,139.1964,139.7836,138.1639,139.5184,76269.0
2022-06-22 09:40:00,147.41,147.74,147.11,147.44,15838.0,139.6321,139.9447,139.3479,139.6605,15838.0
2022-06-22 09:50:00,147.38,147.78,146.85,146.91,43952.0,139.6037,139.9826,139.1016,139.1585,43952.0
2022-06-22 10:00:00,147.02,147.15,146.25,146.48,53323.0,139.2627,139.3858,138.5333,138.7512,53323.0
2022-06-22 10:10:00,146.5,148.52,146.45,148.02,167896.0,138.7701,140.6835,138.7227,140.2099,167896.0
2022-06-22 10:20:00,148.03,148.46,147.61,148.46,106787.0,140.2194,140.6267,139.8215,140.6267,106787.0
2022-06-22 10:30:00,148.47,148.67,148.23,148.53,56780.0,140.6362,140.8256,140.4088,140.693,56780.0
2022-06-22 10:40:00,148.54,148.91,148.34,148.72,108936.0,140.7025,141.0529,140.513,140.873,108936.0
2022-06-22 10:50:00,148.7,148.79,148.47,148.73,65889.0,140.854,140.9393,140.6362,140.8824,65889.0
2022-06-22 11:00:00,148.75,148.76,148.26,148.34,92399.0,140.9014,140.9109,140.4372,140.513,92399.0
2022-06-22 11:10:00,148.26,148.59,148.24,148.5,26633.0,140.4372,140.7498,140.4183,140.6646,26633.0
2022-06-22 11:20:00,148.47,148.63,148.32,148.48,26221.0,140.6362,140.7877,140.4941,140.6456,26221.0
2022-06-22 11:30:00,148.47,148.98,148.44,148.55,18178.0,140.6362,141.1192,140.6077,140.7119,18178.0
2022-06-22 11:40:00,148.57,148.6,147.86,147.86,25501.0,140.7309,140.7593,140.0583,140.0583,25501.0
2022-06-22 11:50:00,147.78,147.78,146.78,146.86,25822.0,139.9826,139.9826,139.0353,139.1111,25822.0
2022-06-22 12:00:00,146.82,147.17,146.21,146.23,27596.0,139.0732,139.4048,138.4954,138.5143,27596.0
2022-06-22 12:10:00,146.27,146.98,146.23,146.94,26949.0,138.5522,139.2248,138.5143,139.1869,26949.0
2022-06-22 12:20:00,147.06,147.22,146.91,147.0,65093.0,139.3006,139.4521,139.1585,139.2437,65093.0
2022-06-22 12:30:00,147.0,147.75,146.99,147.39,27001.0,139.2437,139.9541,139.2342,139.6131,27001.0
2022-06-22 12:40:00,147.51,147.82,147.45,147.47,8802.0,139.7268,140.0205,139.67,139.6889,8802.0
2022-06-22 12:50:00,147.54,147.93,147.42,147.8,10716.0,139.7552,140.1247,139.6416,140.0015,10716.0
2022-06-22 13:00:00,147.88,147.89,147.56,147.85,16236.0,140.0773,140.0868,139.7742,140.0489,16236.0
2022-06-22 13:10:00,147.83,148.27,147.8,148.25,14093.0,140.0299,140.4467,140.0015,140.4278,14093.0
2022-06-22 13:20:00,148.28,148.5,148.1,148.25,19515.0,140.4562,140.6646,140.2857,140.4278,19515.0
2022-06-22 13:30:00,148.35,148.44,148.14,148.37,16265.0,140.5225,140.6077,140.3236,140.5414,16265.0
2022-06-22 13:40:00,148.35,148.43,148.23,148.4,38661.0,140.5225,140.5983,140.4088,140.5699,38661.0
2022-06-22 13:50:00,148.36,148.4,147.94,148.21,22956.0,140.532,140.5699,140.1341,140.3899,22956.0
2022-06-22 14:00:00,148.31,148.66,148.16,148.58,33194.0,140.4846,140.8161,140.3425,140.7404,33194.0
2022-06-22 14:10:00,148.56,148.76,148.44,148.54,39917.0,140.7214,140.9109,140.6077,140.7025,39917.0
2022-06-22 14:20:00,148.57,148.59,147.93,148.03,29237.0,140.7309,140.7498,140.1247,140.2194,29237.0
2022-06-22 14:30:00,148.05,148.28,148.05,148.17,23514.0,140.2383,140.4562,140.2383,140.352,23514.0
2022-06-22 14:40:00,148.12,148.35,148.05,148.05,22113.0,140.3046,140.5225,140.2383,140.2383,22113.0
2022-06-22 14:50:00,148.03,148.5,148.03,148.4,16040.0,140.2194,140.6646,140.2194,140.5699,16040.0
2022-06-22 15:00:00,148.4,148.5,148.1,148.3,28871.0,140.5699,140.6646,140.2857,140.4751,28871.0
2022-06-22 15:10:00,148.27,148.46,148.13,148.31,36827.0,140.4467,140.6267,140.3141,140.4846,36827.0
2022-06-22 15:20:00,148.33,148.46,147.75,147.89,26253.0,140.5035,140.6267,139.9541,140.0868,26253.0
2022-06-22 15:30:00,147.79,148.03,147.72,147.9,31534.0,139.992,140.2194,139.9257,140.0962,31534.0
2022-06-22 15:40:00,147.9,148.0,147.63,147.78,42380.0,140.0962,140.191,139.8405,139.9826,42380.0
2022-06-22 15:50:00,147.76,148.2,147.6,147.63,205008.0,139.9636,140.3804,139.8121,139.8405,205008.0
2022-06-23 09:30:00,149.03,149.21,147.63,147.83,88000.0,141.1666,141.3371,139.8405,140.0299,88000.0
2022-06-23 09:40:00,147.83,148.45,147.42,148.18,51278.0,140.0299,140.6172,139.6416,140.3615,51278.0
2022-06-23 09:50:00,148.09,148.75,147.4,148.61,57968.0,140.2762,140.9014,139.6226,140.7688,57968.0
2022-06-23 10:00:00,148.59,148.69,147.69,147.7,33418.0,140.7498,140.8446,139.8973,139.9068,33418.0
2022-06-23 10:10:00,147.62,148.11,147.29,147.92,29712.0,139.831,140.2952,139.5184,140.1152,29712.0
2022-06-23 10:20:00,147.94,148.15,147.38,147.46,20929.0,140.1341,140.333,139.6037,139.6795,20929.0
2022-06-23 10:30:00,147.47,147.71,147.12,147.44,43978.0,139.6889,139.9163,139.3574,139.6605,43978.0
2022-06-23 10:40:00,147.48,147.89,147.48,147.64,45235.0,139.6984,140.0868,139.6984,139.85,45235.0
2022-06-23 10:50:00,147.65,147.88,147.42,147.63,27578.0,139.8594,140.0773,139.6416,139.8405,27578.0
2022-06-23 11:00:00,147.62,147.64,146.79,147.16,33520.0,139.831,139.85,139.0448,139.3953,33520.0
2022-06-23 11:10:00,147.16,147.79,147.07,147.38,23536.0,139.3953,139.992,139.31,139.6037,23536.0
2022-06-23 11:20:00,147.38,147.42,146.83,146.96,55791.0,139.6037,139.6416,139.0827,139.2058,55791.0
2022-06-23 11:30:00,146.94,147.05,146.38,146.38,35393.0,139.1869,139.2911,138.6564,138.6564,35393.0
2022-06-23 11:40:00,146.26,146.59,146.2,146.33,33256.0,138.5428,138.8554,138.4859,138.6091,33256.0
2022-06-23 11:50:00,146.34,146.47,145.73,145.73,29504.0,138.6185,138.7417,138.0407,138.0407,29504.0
2022-06-23 12:00:00,145.78,145.79,144.94,145.12,52057.0,138.0881,138.0976,137.2924,137.4629,52057.0
2022-06-23 12:10:00,145.09,145.56,144.98,145.41,42628.0,137.4345,137.8797,137.3303,137.7376,42628.0
2022-06-23 12:20:00,145.35,145.64,145.33,145.54,20850.0,137.6808,137.9555,137.6618,137.8608,20850.0
2022-06-23 12:30:00,145.55,145.69,144.96,144.97,21058.0,137.8702,138.0028,137.3114,137.3208,21058.0
2022-06-23 12:40:00,144.94,145.21,144.49,144.52,30609.0,137.2924,137.5482,136.8662,136.8946,30609.0
2022-06-23 12:50:00,144.5,144.85,144.48,144.74,18966.0,136.8756,137.2072,136.8567,137.103,18966.0
2022-06-23 13:00:00,144.72,144.92,144.39,144.89,17876.0,137.084,137.2735,136.7714,137.2451,17876.0
2022-06-23 13:10:00,144.87,145.02,144.57,144.69,15953.0,137.2261,137.3682,136.9419,137.0556,15953.0
2022-06-23 13:20:00,144.68,144.84,144.24,144.34,25757.0,137.0461,137.1977,136.6293,136.7241,25757.0
2022-06-23 13:30:00,144.34,144.45,143.97,144.22,47452.0,136.7241,136.8283,136.3736,136.6104,47452.0
2022-06-23 13:40:00,144.25,144.32,143.94,144.19,32908.0,136.6388,136.7051,136.3452,136.582,32908.0
2022-06-23 13:50:00,144.19,144.62,144.18,144.47,36483.0,136.582,136.9893,136.5725,136.8472,36483.0
2022-06-23 14:00:00,144.49,144.58,144.24,144.41,19181.0,136.8662,136.9514,136.6293,136.7904,19181.0
2022-06-23 14:10:00,144.43,144.45,144.03,144.13,19007.0,136.8093,136.8283,136.4304,136.5252,19007.0
2022-06-23 14:20:00,144.13,144.63,144.0,144.58,25047.0,136.5252,136.9988,136.402,136.9514,25047.0
2022-06-23 14:30:00,144.57,145.1,144.57,145.03,38291.0,136.9419,137.444,136.9419,137.3777,38291.0
2022-06-23 14:40:00,145.02,145.19,144.87,145.03,21381.0,137.3682,137.5292,137.2261,137.3777,21381.0
2022-06-23 14:50:00,145.03,145.11,144.94,145.05,21650.0,137.3777,137.4534,137.2924,137.3966,21650.0
2022-06-23 15:00:00,145.0,145.11,144.89,145.0,30041.0,137.3492,137.4534,137.2451,137.3492,30041.0
2022-06-23 15:10:00,145.03,145.28,144.87,145.28,28859.0,137.3777,137.6145,137.2261,137.6145,28859.0
2022-06-23 15:20:00,145.25,145.37,145.01,145.28,31692.0,137.5861,137.6997,137.3587,137.6145,31692.0
2022-06-23 15:30:00,145.28,145.74,145.27,145.61,58129.0,137.6145,138.0502,137.605,137.9271,58129.0
2022-06-23 15:40:00,145.59,145.89,145.53,145.84,66696.0,137.9081,138.1923,137.8513,138.1449,66696.0
2022-06-23 15:50:00,145.91,146.19,145.48,145.52,219717.0,138.2112,138.4765,137.8039,137.8418,219717.0
2022-06-24 09:30:00,147.59,148.31,147.2,147.27,53439.0,139.8026,140.4846,139.4332,139.4995,53439.0
2022-06-24 09:40:00,147.34,148.14,147.21,148.14,39901.0,139.5658,140.3236,139.4426,140.3236,39901.0
2022-06-24 09:50:00,148.13,148.46,147.86,148.34,80040.0,140.3141,140.6267,140.0583,140.513,80040.0
2022-06-24 10:00:00,148.31,149.94,148.31,149.55,200189.0,140.4846,142.0286,140.4846,141.6592,200189.0
2022-06-24 10:10:00,149.51,150.05,149.42,149.45,52946.0,141.6213,142.1328,141.536,141.5645,52946.0
2022-06-24 10:20:00,149.5,149.71,149.13,149.22,48790.0,141.6118,141.8107,141.2613,141.3466,48790.0
2022-06-24 10:30:00,149.28,149.36,148.96,149.09,49606.0,141.4034,141.4792,141.1003,141.2234,49606.0
2022-06-24 10:40:00,149.08,149.13,148.39,148.57,23215.0,141.214,141.2613,140.5604,140.7309,23215.0
2022-06-24 10:50:00,148.61,148.62,148.27,148.37,28821.0,140.7688,140.7782,140.4467,140.5414,28821.0
2022-06-24 11:00:00,148.35,148.7,148.3,148.38,22103.0,140.5225,140.854,140.4751,140.5509,22103.0
2022-06-24 11:10:00,148.37,148.38,147.85,147.89,15865.0,140.5414,140.5509,140.0489,140.0868,15865.0
2022-06-24 11:20:00,147.91,148.26,147.87,148.21,34956.0,140.1057,140.4372,140.0678,140.3899,34956.0
2022-06-24 11:30:00,148.19,148.2,147.92,148.04,30398.0,140.3709,140.3804,140.1152,140.2288,30398.0
2022-06-24 11:40:00,148.02,148.62,147.96,148.55,56794.0,140.2099,140.7782,140.1531,140.7119,56794.0
2022-06-24 11:50:00,148.58,148.87,148.51,148.86,10616.0,140.7404,141.0151,140.674,141.0056,10616.0
2022-06-24 12:00:00,148.86,149.06,148.84,148.89,20773.0,141.0056,141.195,140.9866,141.034,20773.0
2022-06-24 12:10:00,148.88,149.41,148.82,149.41,9034.0,141.0245,141.5266,140.9677,141.5266,9034.0
2022-06-24 12:20:00,149.38,149.53,149.23,149.37,11415.0,141.4981,141.6402,141.3561,141.4887,11415.0
2022-06-24 12:30:00,149.39,149.41,149.19,149.25,9760.0,141.5076,141.5266,141.3182,141.375,9760.0
2022-06-24 12:40:00,149.24,149.71,149.18,149.46,12592.0,141.3655,141.8107,141.3087,141.5739,12592.0
2022-06-24 12:50:00,149.46,149.56,149.17,149.24,23406.0,141.5739,141.6686,141.2992,141.3655,23406.0
2022-06-24 13:00:00,149.18,149.37,149.1,149.26,15910.0,141.3087,141.4887,141.2329,141.3845,15910.0
2022-06-24 13:10:00,149.26,149.33,149.03,149.04,17326.0,141.3845,141.4508,141.1666,141.1761,17326.0
2022-06-24 13:20:00,149.04,149.06,148.77,148.87,13969.0,141.1761,141.195,140.9203,141.0151,13969.0
2022-06-24 13:30:00,148.81,148.92,148.69,148.79,18375.0,140.9582,141.0624,140.8446,140.9393,18375.0
2022-06-24 13:40:00,148.72,148.9,148.65,148.69,11559.0,140.873,141.0435,140.8067,140.8446,11559.0
2022-06-24 13:50:00,148.69,148.86,148.62,148.67,20403.0,140.8446,141.0056,140.7782,140.8256,20403.0
2022-06-24 14:00:00,148.73,148.73,148.36,148.4,23447.0,140.8824,140.8824,140.532,140.5699,23447.0
2022-06-24 14:10:00,148.43,148.57,148.4,148.5,19601.0,140.5983,140.7309,140.5699,140.6646,19601.0
2022-06-24 14:20:00,148.52,148.55,148.42,148.5,48099.0,140.6835,140.7119,140.5888,140.6646,48099.0
2022-06-24 14:30:00,148.5,148.57,148.38,148.48,28314.0,140.6646,140.7309,140.5509,140.6456,28314.0
2022-06-24 14:40:00,148.43,148.87,148.39,148.77,18419.0,140.5983,141.0151,140.5604,140.9203,18419.0
2022-06-24 14:50:00,148.78,148.8,148.65,148.79,17823.0,140.9298,140.9487,140.8067,140.9393,17823.0
2022-06-24 15:00:00,148.77,148.94,148.61,148.81,23267.0,140.9203,141.0814,140.7688,140.9582,23267.0
2022-06-24 15:10:00,148.81,148.81,148.36,148.43,33948.0,140.9582,140.9582,140.532,140.5983,33948.0
2022-06-24 15:20:00,148.42,148.61,148.39,148.58,40060.0,140.5888,140.7688,140.5604,140.7404,40060.0
2022-06-24 15:30:00,148.58,148.71,148.24,148.41,54856.0,140.7404,140.8635,140.4183,140.5793,54856.0
2022-06-24 15:40:00,148.42,148.63,148.15,148.62,83743.0,140.5888,140.7877,140.333,140.7782,83743.0
2022-06-24 15:50:00,148.63,149.8,148.51,149.7,389878.0,140.7877,141.896,140.674,141.8013,389878.0
2022-06-27 09:30:00,151.1,151.29,149.7,150.12,56092.0,143.1274,143.3074,141.8013,142.1991,56092.0
2022-06-27 09:40:00,150.05,150.1,149.54,149.84,20081.0,142.1328,142.1802,141.6497,141.9339,20081.0
2022-06-27 09:50:00,149.78,151.09,149.75,150.53,36846.0,141.877,143.1179,141.8486,142.5875,36846.0
2022-06-27 10:00:00,150.55,151.11,150.42,150.81,20797.0,142.6064,143.1369,142.4833,142.8527,20797.0
2022-06-27 10:10:00,150.85,150.94,150.51,150.83,17872.0,142.8906,142.9758,142.5685,142.8716,17872.0
2022-06-27 10:20:00,150.8,151.3,150.69,151.01,19873.0,142.8432,143.3168,142.739,143.0421,19873.0
2022-06-27 10:30:00,150.89,151.67,150.89,151.5,15396.0,142.9285,143.6673,142.9285,143.5063,15396.0
2022-06-27 10:40:00,151.47,151.84,151.35,151.79,21328.0,143.4779,143.8283,143.3642,143.781,21328.0
2022-06-27 10:50:00,151.84,152.1,151.73,151.73,24282.0,143.8283,144.0746,143.7241,143.7241,24282.0
2022-06-27 11:00:00,151.78,151.8,151.36,151.4,17091.0,143.7715,143.7905,143.3737,143.4116,17091.0
2022-06-27 11:10:00,151.36,151.85,151.36,151.84,18711.0,143.3737,143.8378,143.3737,143.8283,18711.0
2022-06-27 11:20:00,151.86,152.33,151.69,152.18,14415.0,143.8473,144.2925,143.6863,144.1504,14415.0
2022-06-27 11:30:00,152.15,152.15,151.61,151.89,13968.0,144.122,144.122,143.6105,143.8757,13968.0
2022-06-27 11:40:00,151.85,152.27,151.79,152.05,10876.0,143.8378,144.2357,143.781,144.0273,10876.0
2022-06-27 11:50:00,152.04,152.06,151.68,151.89,25161.0,144.0178,144.0367,143.6768,143.8757,25161.0
2022-06-27 12:00:00,151.86,151.88,151.4,151.45,12921.0,143.8473,143.8662,143.4116,143.4589,12921.0
2022-06-27 12:10:00,151.39,151.67,151.35,151.66,13642.0,143.4021,143.6673,143.3642,143.6578,13642.0
2022-06-27 12:20:00,151.68,151.78,151.37,151.41,12953.0,143.6768,143.7715,143.3831,143.421,12953.0
2022-06-27 12:30:00,151.37,151.47,151.15,151.45,11314.0,143.3831,143.4779,143.1748,143.4589,11314.0
2022-06-27 12:40:00,151.42,151.66,151.32,151.65,10998.0,143.4305,143.6578,143.3358,143.6484,10998.0
2022-06-27 12:50:00,151.62,151.85,151.58,151.83,9984.0,143.62,143.8378,143.5821,143.8189,9984.0
2022-06-27 13:00:00,151.87,151.87,151.36,151.55,15629.0,143.8568,143.8568,143.3737,143.5536,15629.0
2022-06-27 13:10:00,151.58,151.82,151.58,151.76,23486.0,143.5821,143.8094,143.5821,143.7526,23486.0
2022-06-27 13:20:00,151.76,151.91,151.64,151.7,16270.0,143.7526,143.8947,143.6389,143.6957,16270.0
2022-06-27 13:30:00,151.67,151.67,151.24,151.31,14788.0,143.6673,143.6673,143.26,143.3263,14788.0
2022-06-27 13:40:00,151.29,151.34,150.93,151.01,12731.0,143.3074,143.3547,142.9664,143.0421,12731.0
2022-06-27 13:50:00,151.04,151.23,150.99,151.13,12552.0,143.0706,143.2505,143.0232,143.1558,12552.0
2022-06-27 14:00:00,151.13,151.36,151.06,151.19,21957.0,143.1558,143.3737,143.0895,143.2126,21957.0
2022-06-27 14:10:00,151.21,151.45,151.05,151.44,10541.0,143.2316,143.4589,143.08,143.4495,10541.0
2022-06-27 14:20:00,151.42,151.48,151.13,151.25,19017.0,143.4305,143.4873,143.1558,143.2695,19017.0
2022-06-27 14:30:00,151.24,151.53,151.17,151.49,13982.0,143.26,143.5347,143.1937,143.4968,13982.0
2022-06-27 14:40:00,151.5,151.6,151.31,151.55,18608.0,143.5063,143.601,143.3263,143.5536,18608.0
2022-06-27 14:50:00,151.53,151.56,151.09,151.14,13599.0,143.5347,143.5631,143.1179,143.1653,13599.0
2022-06-27 15:00:00,151.1,151.16,150.6,150.93,21829.0,143.1274,143.1842,142.6538,142.9664,21829.0
2022-06-27 15:10:00,150.94,151.37,150.92,151.24,19941.0,142.9758,143.3831,142.9569,143.26,19941.0
2022-06-27 15:20:00,151.25,151.33,151.09,151.23,19880.0,143.2695,143.3453,143.1179,143.2505,19880.0
2022-06-27 15:30:00,151.19,151.19,150.73,150.84,34781.0,143.2126,143.2126,142.7769,142.8811,34781.0
2022-06-27 15:40:00,150.85,151.18,150.66,150.83,56760.0,142.8906,143.2032,142.7106,142.8716,56760.0
2022-06-27 15:50:00,150.83,150.83,150.16,150.59,145336.0,142.8716,142.8716,142.237,142.6443,145336.0
2022-06-28 09:30:00,151.41,152.58,150.73,152.5,73479.0,143.421,144.5293,142.7769,144.4535,73479.0
2022-06-28 09:40:00,152.54,152.83,152.26,152.72,23905.0,144.4914,144.7661,144.2262,144.6619,23905.0
2022-06-28 09:50:00,152.76,153.16,152.42,152.61,21664.0,144.6998,145.0787,144.3777,144.5577,21664.0
2022-06-28 10:00:00,152.63,152.95,152.2,152.47,39713.0,144.5767,144.8798,144.1693,144.4251,39713.0
2022-06-28 10:10:00,152.46,152.8,152.44,152.51,11879.0,144.4156,144.7377,144.3967,144.463,11879.0
2022-06-28 10:20:00,152.43,152.63,152.21,152.53,14614.0,144.3872,144.5767,144.1788,144.4819,14614.0
2022-06-28 10:30:00,152.45,152.45,151.6,152.1,19943.0,144.4062,144.4062,143.601,144.0746,19943.0
2022-06-28 10:40:00,152.08,152.13,151.31,151.43,51784.0,144.0557,144.103,143.3263,143.44,51784.0
2022-06-28 10:50:00,151.48,151.83,151.23,151.67,22604.0,143.4873,143.8189,143.2505,143.6673,22604.0
2022-06-28 11:00:00,151.61,151.89,151.54,151.67,26898.0,143.6105,143.8757,143.5442,143.6673,26898.0
2022-06-28 11:10:00,151.73,151.81,151.06,151.14,28994.0,143.7241,143.7999,143.0895,143.1653,28994.0
2022-06-28 11:20:00,151.12,151.21,150.37,150.37,29223.0,143.1463,143.2316,142.4359,142.4359,29223.0
2022-06-28 11:30:00,150.34,150.88,150.15,150.23,50609.0,142.4075,142.919,142.2275,142.3033,50609.0
2022-06-28 11:40:00,150.26,150.28,149.61,149.82,35752.0,142.3317,142.3507,141.716,141.9149,35752.0
2022-06-28 11:50:00,149.78,149.86,149.28,149.42,22878.0,141.877,141.9528,141.4034,141.536,22878.0
2022-06-28 12:00:00,149.39,149.41,148.89,149.06,24179.0,141.5076,141.5266,141.034,141.195,24179.0
2022-06-28 12:10:00,148.99,149.58,148.93,149.36,31077.0,141.1287,141.6876,141.0719,141.4792,31077.0
2022-06-28 12:20:00,149.33,150.04,149.3,150.04,28603.0,141.4508,142.1233,141.4224,142.1233,28603.0
2022-06-28 12:30:00,150.02,150.21,149.61,150.12,19368.0,142.1044,142.2843,141.716,142.1991,19368.0
2022-06-28 12:40:00,150.21,150.47,150.15,150.32,11975.0,142.2843,142.5306,142.2275,142.3885,11975.0
2022-06-28 12:50:00,150.33,150.33,149.87,149.92,10673.0,142.398,142.398,141.9623,142.0097,10673.0
2022-06-28 13:00:00,149.86,149.96,149.13,149.13,16560.0,141.9528,142.0475,141.2613,141.2613,16560.0
2022-06-28 13:10:00,149.16,149.34,148.98,149.0,19344.0,141.2898,141.4603,141.1192,141.1382,19344.0
2022-06-28 13:20:00,148.99,149.48,148.83,149.4,15248.0,141.1287,141.5929,140.9772,141.5171,15248.0
2022-06-28 13:30:00,149.35,149.55,149.12,149.22,6808.0,141.4697,141.6592,141.2519,141.3466,6808.0
2022-06-28 13:40:00,149.16,149.76,149.15,149.75,10665.0,141.2898,141.8581,141.2803,141.8486,10665.0
2022-06-28 13:50:00,149.76,149.95,149.71,149.85,16335.0,141.8581,142.0381,141.8107,141.9433,16335.0
2022-06-28 14:00:00,149.81,150.21,149.75,149.88,20854.0,141.9055,142.2843,141.8486,141.9718,20854.0
2022-06-28 14:10:00,149.87,149.92,149.53,149.56,23233.0,141.9623,142.0097,141.6402,141.6686,23233.0
2022-06-28 14:20:00,149.56,149.8,149.48,149.78,17634.0,141.6686,141.896,141.5929,141.877,17634.0
2022-06-28 14:30:00,149.76,149.76,149.16,149.18,24870.0,141.8581,141.8581,141.2898,141.3087,24870.0
2022-06-28 14:40:00,149.13,149.81,149.11,149.71,19975.0,141.2613,141.9055,141.2424,141.8107,19975.0
2022-06-28 14:50:00,149.77,149.77,149.46,149.52,22299.0,141.8676,141.8676,141.5739,141.6308,22299.0
2022-06-28 15:00:00,149.49,149.5,148.62,148.86,20570.0,141.6023,141.6118,140.7782,141.0056,20570.0
2022-06-28 15:10:00,148.88,149.11,148.72,149.05,31050.0,141.0245,141.2424,140.873,141.1856,31050.0
2022-06-28 15:20:00,149.06,149.19,148.86,148.99,19819.0,141.195,141.3182,141.0056,141.1287,19819.0
2022-06-28 15:30:00,148.95,149.1,148.8,149.02,34789.0,141.0908,141.2329,140.9487,141.1571,34789.0
2022-06-28 15:40:00,148.99,149.03,148.69,148.78,37442.0,141.1287,141.1666,140.8446,140.9298,37442.0
2022-06-28 15:50:00,148.78,148.99,148.37,148.49,226105.0,140.9298,141.1287,140.5414,140.6551,226105.0
2022-06-29 09:30:00,146.8,147.18,145.83,145.83,86046.0,139.0543,139.4142,138.1355,138.1355,86046.0
2022-06-29 09:40:00,145.79,146.51,145.69,146.49,41590.0,138.0976,138.7796,138.0028,138.7606,41590.0
2022-06-29 09:50:00,146.49,147.26,146.16,146.28,43246.0,138.7606,139.49,138.448,138.5617,43246.0
2022-06-29 10:00:00,146.14,146.84,145.88,145.89,32349.0,138.4291,139.0922,138.1828,138.1923,32349.0
2022-06-29 10:10:00,145.85,146.11,144.75,144.88,34444.0,138.1544,138.4007,137.1124,137.2356,34444.0
2022-06-29 10:20:00,144.88,146.09,144.82,145.95,50573.0,137.2356,138.3817,137.1787,138.2491,50573.0
2022-06-29 10:30:00,145.94,146.45,145.62,146.0,25160.0,138.2397,138.7227,137.9365,138.2965,25160.0
2022-06-29 10:40:00,146.03,146.52,145.72,145.78,24969.0,138.3249,138.789,138.0313,138.0881,24969.0
2022-06-29 10:50:00,145.84,146.23,145.68,145.68,19989.0,138.1449,138.5143,137.9934,137.9934,19989.0
2022-06-29 11:00:00,145.63,145.67,145.05,145.41,21235.0,137.946,137.9839,137.3966,137.7376,21235.0
2022-06-29 11:10:00,145.41,145.75,145.3,145.43,20092.0,137.7376,138.0597,137.6334,137.7566,20092.0
2022-06-29 11:20:00,145.43,145.64,145.11,145.57,28948.0,137.7566,137.9555,137.4534,137.8892,28948.0
2022-06-29 11:30:00,145.54,146.08,145.44,145.93,31801.0,137.8608,138.3723,137.766,138.2302,31801.0
2022-06-29 11:40:00,145.93,146.13,145.56,145.76,16145.0,138.2302,138.4196,137.8797,138.0691,16145.0
2022-06-29 11:50:00,145.78,145.94,145.65,145.77,13610.0,138.0881,138.2397,137.965,138.0786,13610.0
2022-06-29 12:00:00,145.7,145.87,145.61,145.61,32950.0,138.0123,138.1733,137.9271,137.9271,32950.0
2022-06-29 12:10:00,145.65,145.65,145.28,145.55,13727.0,137.965,137.965,137.6145,137.8702,13727.0
2022-06-29 12:20:00,145.65,145.69,145.04,145.11,14622.0,137.965,138.0028,137.3871,137.4534,14622.0
2022-06-29 12:30:00,145.1,145.75,145.06,145.66,26564.0,137.444,138.0597,137.4061,137.9744,26564.0
2022-06-29 12:40:00,145.7,146.04,145.66,145.82,17445.0,138.0123,138.3344,137.9744,138.126,17445.0
2022-06-29 12:50:00,145.76,146.29,145.76,146.24,15001.0,138.0691,138.5712,138.0691,138.5238,15001.0
2022-06-29 13:00:00,146.22,146.39,146.03,146.34,12173.0,138.5049,138.6659,138.3249,138.6185,12173.0
2022-06-29 13:10:00,146.42,146.43,145.89,145.95,11750.0,138.6943,138.7038,138.1923,138.2491,11750.0
2022-06-29 13:20:00,145.93,146.42,145.87,146.36,20566.0,138.2302,138.6943,138.1733,138.6375,20566.0
2022-06-29 13:30:00,146.34,146.62,146.18,146.61,15764.0,138.6185,138.8838,138.467,138.8743,15764.0
2022-06-29 13:40:00,146.63,146.74,146.51,146.58,18429.0,138.8932,138.9974,138.7796,138.8459,18429.0
2022-06-29 13:50:00,146.62,146.89,146.61,146.89,19536.0,138.8838,139.1395,138.8743,139.1395,19536.0
2022-06-29 14:00:00,146.87,147.28,146.84,147.17,24135.0,139.1206,139.5089,139.0922,139.4048,24135.0
2022-06-29 14:10:00,147.16,147.24,147.03,147.12,21931.0,139.3953,139.4711,139.2721,139.3574,21931.0
2022-06-29 14:20:00,147.11,147.19,146.98,147.16,15283.0,139.3479,139.4237,139.2248,139.3953,15283.0
2022-06-29 14:30:00,147.15,147.19,146.84,146.9,18682.0,139.3858,139.4237,139.0922,139.149,18682.0
2022-06-29 14:40:00,146.79,146.87,146.64,146.79,18835.0,139.0448,139.1206,138.9027,139.0448,18835.0
2022-06-29 14:50:00,146.78,147.0,146.74,146.95,22203.0,139.0353,139.2437,138.9974,139.1964,22203.0
2022-06-29 15:00:00,146.93,147.15,146.73,147.15,24423.0,139.1774,139.3858,138.988,139.3858,24423.0
2022-06-29 15:10:00,147.1,147.36,146.87,147.08,24398.0,139.3384,139.5847,139.1206,139.3195,24398.0
2022-06-29 15:20:00,147.08,147.51,146.96,147.47,58814.0,139.3195,139.7268,139.2058,139.6889,58814.0
2022-06-29 15:30:00,147.45,147.46,146.77,146.93,49421.0,139.67,139.6795,139.0259,139.1774,49421.0
2022-06-29 15:40:00,146.95,147.02,146.74,146.89,84264.0,139.1964,139.2627,138.9974,139.1395,84264.0
2022-06-29 15:50:00,146.92,147.41,146.57,147.28,184309.0,139.1679,139.6321,138.8364,139.5089,184309.0
2022-06-30 09:30:00,145.08,145.67,144.39,144.85,72558.0,137.425,137.9839,136.7714,137.2072,72558.0
2022-06-30 09:40:00,144.8,145.05,144.27,144.37,34276.0,137.1598,137.3966,136.6578,136.7525,34276.0
2022-06-30 09:50:00,144.35,144.51,143.46,143.47,52860.0,136.7335,136.8851,135.8905,135.9,52860.0
2022-06-30 10:00:00,143.46,144.26,143.3,144.26,40566.0,135.8905,136.6483,135.7389,136.6483,40566.0
2022-06-30 10:10:00,144.27,144.98,144.19,144.68,32213.0,136.6578,137.3303,136.582,137.0461,32213.0
2022-06-30 10:20:00,144.61,144.81,144.41,144.8,24003.0,136.9798,137.1693,136.7904,137.1598,24003.0
2022-06-30 10:30:00,144.75,145.15,144.62,144.78,40924.0,137.1124,137.4913,136.9893,137.1409,40924.0
2022-06-30 10:40:00,144.78,144.82,144.38,144.59,23876.0,137.1409,137.1787,136.762,136.9609,23876.0
2022-06-30 10:50:00,144.63,145.4,144.61,145.31,26558.0,136.9988,137.7281,136.9798,137.6429,26558.0
2022-06-30 11:00:00,145.29,145.9,145.13,145.88,20892.0,137.6239,138.2018,137.4724,138.1828,20892.0
2022-06-30 11:10:00,145.91,146.19,145.6,146.19,40564.0,138.2112,138.4765,137.9176,138.4765,40564.0
2022-06-30 11:20:00,146.16,147.56,146.16,147.41,51442.0,138.448,139.7742,138.448,139.6321,51442.0
2022-06-30 11:30:00,147.41,147.6,147.12,147.35,40164.0,139.6321,139.8121,139.3574,139.5753,40164.0
2022-06-30 11:40:00,147.36,147.77,147.01,147.67,34717.0,139.5847,139.9731,139.2532,139.8784,34717.0
2022-06-30 11:50:00,147.57,147.91,147.53,147.87,27280.0,139.7836,140.1057,139.7458,140.0678,27280.0
2022-06-30 12:00:00,147.88,147.89,147.19,147.3,33642.0,140.0773,140.0868,139.4237,139.5279,33642.0
2022-06-30 12:10:00,147.32,147.58,147.25,147.55,42895.0,139.5468,139.7931,139.4805,139.7647,42895.0
2022-06-30 12:20:00,147.55,148.47,147.44,148.46,84637.0,139.7647,140.6362,139.6605,140.6267,84637.0
2022-06-30 12:30:00,148.5,148.91,148.4,148.54,40686.0,140.6646,141.0529,140.5699,140.7025,40686.0
2022-06-30 12:40:00,148.55,148.71,148.36,148.36,52551.0,140.7119,140.8635,140.532,140.532,52551.0
2022-06-30 12:50:00,148.39,148.56,148.3,148.49,27899.0,140.5604,140.7214,140.4751,140.6551,27899.0
2022-06-30 13:00:00,148.5,148.7,148.2,148.34,28518.0,140.6646,140.854,140.3804,140.513,28518.0
2022-06-30 13:10:00,148.36,148.37,147.84,148.11,36476.0,140.532,140.5414,140.0394,140.2952,36476.0
2022-06-30 13:20:00,148.14,148.8,148.11,148.8,26805.0,140.3236,140.9487,140.2952,140.9487,26805.0
2022-06-30 13:30:00,148.77,148.84,148.54,148.72,28604.0,140.9203,140.9866,140.7025,140.873,28604.0
2022-06-30 13:40:00,148.78,148.99,148.43,148.81,40974.0,140.9298,141.1287,140.5983,140.9582,40974.0
2022-06-30 13:50:00,148.79,149.22,148.7,148.84,27846.0,140.9393,141.3466,140.854,140.9866,27846.0
2022-06-30 14:00:00,148.84,148.89,148.46,148.53,29913.0,140.9866,141.034,140.6267,140.693,29913.0
2022-06-30 14:10:00,148.53,148.72,148.23,148.28,35125.0,140.693,140.873,140.4088,140.4562,35125.0
2022-06-30 14:20:00,148.31,148.33,147.58,147.92,46973.0,140.4846,140.5035,139.7931,140.1152,46973.0
2022-06-30 14:30:00,147.89,148.09,147.73,148.06,21905.0,140.0868,140.2762,139.9352,140.2478,21905.0
2022-06-30 14:40:00,148.06,148.06,147.42,147.58,28689.0,140.2478,140.2478,139.6416,139.7931,28689.0
2022-06-30 14:50:00,147.56,147.62,147.21,147.42,22441.0,139.7742,139.831,139.4426,139.6416,22441.0
2022-06-30 15:00:00,147.35,147.44,146.14,146.19,20549.0,139.5753,139.6605,138.4291,138.4765,20549.0
2022-06-30 15:10:00,146.19,146.34,145.78,146.03,29530.0,138.4765,138.6185,138.0881,138.3249,29530.0
2022-06-30 15:20:00,146.07,146.86,146.07,146.84,63521.0,138.3628,139.1111,138.3628,139.0922,63521.0
2022-06-30 15:30:00,146.78,147.41,146.78,146.96,58458.0,139.0353,139.6321,139.0353,139.2058,58458.0
2022-06-30 15:40:00,146.93,147.25,146.43,146.82,40668.0,139.1774,139.4805,138.7038,139.0732,40668.0
2022-06-30 15:50:00,146.68,146.89,145.44,146.15,669416.0,138.9406,139.1395,137.766,138.4386,669416.0
2022-07-01 09:30:00,143.88,145.1,142.64,143.37,128761.0,136.2883,137.444,135.1138,135.8053,128761.0
2022-07-01 09:40:00,143.48,144.17,143.15,143.44,38630.0,135.9095,136.563,135.5969,135.8716,38630.0
2022-07-01 09:50:00,143.57,143.89,142.96,143.13,41326.0,135.9947,136.2978,135.4169,135.5779,41326.0
2022-07-01 10:00:00,143.18,143.57,142.7,142.84,38955.0,135.6253,135.9947,135.1706,135.3032,38955.0
2022-07-01 10:10:00,142.84,142.85,141.41,141.61,62863.0,135.3032,135.3127,133.9487,134.1381,62863.0
2022-07-01 10:20:00,141.59,141.83,140.91,141.05,53981.0,134.1192,134.3465,133.4751,133.6077,53981.0
2022-07-01 10:30:00,141.02,141.24,140.68,140.81,38822.0,133.5792,133.7876,133.2572,133.3803,38822.0
2022-07-01 10:40:00,140.83,141.94,140.69,141.71,46499.0,133.3993,134.4507,133.2667,134.2328,46499.0
2022-07-01 10:50:00,141.74,142.24,141.34,141.96,33922.0,134.2613,134.7349,133.8824,134.4697,33922.0
2022-07-01 11:00:00,141.95,142.57,141.81,142.51,37184.0,134.4602,135.0475,134.3276,134.9906,37184.0
2022-07-01 11:10:00,142.44,142.65,142.14,142.2,28036.0,134.9243,135.1232,134.6402,134.697,28036.0
2022-07-01 11:20:00,142.2,142.4,141.87,141.87,57442.0,134.697,134.8864,134.3844,134.3844,57442.0
2022-07-01 11:30:00,141.97,142.21,141.88,141.88,21871.0,134.4791,134.7065,134.3939,134.3939,21871.0
2022-07-01 11:40:00,141.9,142.07,141.32,141.34,22052.0,134.4128,134.5738,133.8634,133.8824,22052.0
2022-07-01 11:50:00,141.3,141.3,140.94,141.14,49347.0,133.8445,133.8445,133.5035,133.6929,49347.0
2022-07-01 12:00:00,141.1,141.14,140.61,140.75,59873.0,133.655,133.6929,133.1909,133.3235,59873.0
2022-07-01 12:10:00,140.73,141.44,140.68,141.36,46175.0,133.3046,133.9771,133.2572,133.9013,46175.0
2022-07-01 12:20:00,141.31,141.51,141.24,141.31,34502.0,133.8539,134.0434,133.7876,133.8539,34502.0
2022-07-01 12:30:00,141.35,141.38,140.8,140.81,32777.0,133.8918,133.9203,133.3709,133.3803,32777.0
2022-07-01 12:40:00,140.75,140.98,140.71,140.97,22906.0,133.3235,133.5414,133.2856,133.5319,22906.0
2022-07-01 12:50:00,140.96,141.13,140.62,140.62,30596.0,133.5224,133.6834,133.2004,133.2004,30596.0
2022-07-01 13:00:00,140.6,140.81,140.52,140.81,20300.0,133.1814,133.3803,133.1056,133.3803,20300.0
2022-07-01 13:10:00,140.81,141.13,140.74,140.95,21904.0,133.3803,133.6834,133.314,133.5129,21904.0
2022-07-01 13:20:00,140.95,140.95,140.66,140.75,17605.0,133.5129,133.5129,133.2382,133.3235,17605.0
2022-07-01 13:30:00,140.77,141.01,140.57,140.79,25813.0,133.3424,133.5698,133.153,133.3614,25813.0
2022-07-01 13:40:00,140.85,141.09,140.79,141.03,17746.0,133.4182,133.6456,133.3614,133.5887,17746.0
2022-07-01 13:50:00,141.05,141.08,140.89,141.07,18274.0,133.6077,133.6361,133.4561,133.6266,18274.0
2022-07-01 14:00:00,141.1,141.14,140.85,140.96,20682.0,133.655,133.6929,133.4182,133.5224,20682.0
2022-07-01 14:10:00,140.97,141.91,140.82,141.91,25164.0,133.5319,134.4223,133.3898,134.4223,25164.0
2022-07-01 14:20:00,141.86,142.58,141.8,142.32,28811.0,134.3749,135.0569,134.3181,134.8107,28811.0
2022-07-01 14:30:00,142.37,142.7,142.29,142.7,20725.0,134.858,135.1706,134.7822,135.1706,20725.0
2022-07-01 14:40:00,142.69,143.02,142.46,143.02,36511.0,135.1611,135.4737,134.9433,135.4737,36511.0
2022-07-01 14:50:00,142.97,142.99,142.51,142.94,25074.0,135.4264,135.4453,134.9906,135.3979,25074.0
2022-07-01 15:00:00,142.96,142.96,142.28,142.56,26695.0,135.4169,135.4169,134.7728,135.038,26695.0
2022-07-01 15:10:00,142.58,142.75,142.4,142.4,18010.0,135.0569,135.218,134.8864,134.8864,18010.0
2022-07-01 15:20:00,142.39,142.5,142.17,142.38,23901.0,134.877,134.9812,134.6686,134.8675,23901.0
2022-07-01 15:30:00,142.41,143.05,142.38,143.03,41355.0,134.8959,135.5021,134.8675,135.4832,41355.0
2022-07-01 15:40:00,143.05,143.22,142.86,143.18,62614.0,135.5021,135.6632,135.3222,135.6253,62614.0
2022-07-01 15:50:00,143.18,143.3,142.43,142.89,207600.0,135.6253,135.7389,134.9149,135.3506,207600.0
2022-07-05 09:30:00,140.01,140.74,139.46,139.73,113075.0,132.6225,133.314,132.1016,132.3573,113075.0
2022-07-05 09:40:00,139.68,139.95,139.29,139.64,62182.0,132.31,132.5657,131.9405,132.2721,62182.0
2022-07-05 09:50:00,139.69,139.85,139.44,139.64,50588.0,132.3194,132.471,132.0826,132.2721,50588.0
2022-07-05 10:00:00,139.53,139.95,138.74,139.0,94083.0,132.1679,132.5657,131.4196,131.6658,94083.0
2022-07-05 10:10:00,139.01,139.44,138.81,139.12,44401.0,131.6753,132.0826,131.4859,131.7795,44401.0
2022-07-05 10:20:00,139.11,139.52,139.04,139.51,36312.0,131.77,132.1584,131.7037,132.1489,36312.0
2022-07-05 10:30:00,139.46,141.35,139.38,141.34,52998.0,132.1016,133.8918,132.0258,133.8824,52998.0
2022-07-05 10:40:00,141.29,141.29,139.95,140.04,46025.0,133.835,133.835,132.5657,132.651,46025.0
2022-07-05 10:50:00,140.06,140.1,139.6,140.0,50499.0,132.6699,132.7078,132.2342,132.6131,50499.0
2022-07-05 11:00:00,139.97,139.97,139.32,139.58,30289.0,132.5847,132.5847,131.9689,132.2152,30289.0
2022-07-05 11:10:00,139.6,139.6,138.75,138.87,30536.0,132.2342,132.2342,131.429,131.5427,30536.0
2022-07-05 11:20:00,138.87,138.94,138.5,138.81,37291.0,131.5427,131.609,131.1922,131.4859,37291.0
2022-07-05 11:30:00,138.85,139.28,138.74,138.81,20141.0,131.5237,131.9311,131.4196,131.4859,20141.0
2022-07-05 11:40:00,138.86,139.94,138.84,139.8,27866.0,131.5332,132.5562,131.5143,132.4236,27866.0
2022-07-05 11:50:00,139.82,139.99,139.69,139.8,23482.0,132.4426,132.6036,132.3194,132.4236,23482.0
2022-07-05 12:00:00,139.81,139.95,139.56,139.94,19728.0,132.4331,132.5657,132.1963,132.5562,19728.0
2022-07-05 12:10:00,139.95,140.14,139.69,140.09,19440.0,132.5657,132.7457,132.3194,132.6983,19440.0
2022-07-05 12:20:00,140.09,140.89,140.07,140.79,18464.0,132.6983,133.4561,132.6794,133.3614,18464.0
2022-07-05 12:30:00,140.86,140.91,140.44,140.44,18894.0,133.4277,133.4751,133.0299,133.0299,18894.0
2022-07-05 12:40:00,140.44,140.66,140.05,140.26,21681.0,133.0299,133.2382,132.6604,132.8593,21681.0
2022-07-05 12:50:00,140.28,140.46,140.17,140.45,13521.0,132.8783,133.0488,132.7741,133.0393,13521.0
2022-07-05 13:00:00,140.34,140.84,140.34,140.77,37174.0,132.9351,133.4087,132.9351,133.3424,37174.0
2022-07-05 13:10:00,140.75,141.63,140.75,141.55,34281.0,133.3235,134.1571,133.3235,134.0813,34281.0
2022-07-05 13:20:00,141.55,141.84,141.31,141.31,40235.0,134.0813,134.356,133.8539,133.8539,40235.0
2022-07-05 13:30:00,141.25,141.71,141.03,141.66,43499.0,133.7971,134.2328,133.5887,134.1855,43499.0
2022-07-05 13:40:00,141.73,141.94,141.13,141.22,24221.0,134.2518,134.4507,133.6834,133.7687,24221.0
2022-07-05 13:50:00,141.2,141.38,141.06,141.26,24838.0,133.7498,133.9203,133.6171,133.8066,24838.0
2022-07-05 14:00:00,141.26,141.5,141.17,141.22,25467.0,133.8066,134.0339,133.7213,133.7687,25467.0
2022-07-05 14:10:00,141.26,141.34,141.01,141.34,17714.0,133.8066,133.8824,133.5698,133.8824,17714.0
2022-07-05 14:20:00,141.34,141.65,141.25,141.65,17673.0,133.8824,134.176,133.7971,134.176,17673.0
2022-07-05 14:30:00,141.63,142.58,141.61,142.56,39728.0,134.1571,135.0569,134.1381,135.038,39728.0
2022-07-05 14:40:00,142.56,142.6,142.1,142.19,35037.0,135.038,135.0759,134.6023,134.6875,35037.0
2022-07-05 14:50:00,142.21,142.4,141.99,142.25,16118.0,134.7065,134.8864,134.4981,134.7443,16118.0
2022-07-05 15:00:00,142.23,142.65,142.05,142.56,34879.0,134.7254,135.1232,134.5549,135.038,34879.0
2022-07-05 15:10:00,142.58,142.61,141.97,142.05,41099.0,135.0569,135.0854,134.4791,134.5549,41099.0
2022-07-05 15:20:00,142.05,142.74,142.03,142.55,46397.0,134.5549,135.2085,134.536,135.0285,46397.0
2022-07-05 15:30:00,142.56,142.74,142.29,142.52,50606.0,135.038,135.2085,134.7822,135.0001,50606.0
2022-07-05 15:40:00,142.54,142.75,142.38,142.75,64366.0,135.019,135.218,134.8675,135.218,64366.0
2022-07-05 15:50:00,142.76,143.17,142.47,143.05,298025.0,135.2274,135.6158,134.9527,135.5021,298025.0
2022-07-06 09:30:00,143.64,143.84,142.53,142.58,47861.0,136.061,136.2505,135.0096,135.0569,47861.0
2022-07-06 09:40:00,142.54,143.47,142.48,142.87,38233.0,135.019,135.9,134.9622,135.3316,38233.0
2022-07-06 09:50:00,142.87,143.63,142.74,143.44,41122.0,135.3316,136.0515,135.2085,135.8716,41122.0
2022-07-06 10:00:00,143.34,143.4,142.3,142.95,27217.0,135.7768,135.8337,134.7917,135.4074,27217.0
2022-07-06 10:10:00,142.95,143.0,142.03,142.38,22719.0,135.4074,135.4548,134.536,134.8675,22719.0
2022-07-06 10:20:00,142.4,142.93,142.2,142.78,25140.0,134.8864,135.3885,134.697,135.2464,25140.0
2022-07-06 10:30:00,142.87,143.28,142.71,143.2,19629.0,135.3316,135.72,135.1801,135.6442,19629.0
2022-07-06 10:40:00,143.23,144.04,143.06,143.56,34197.0,135.6726,136.4399,135.5116,135.9852,34197.0
2022-07-06 10:50:00,143.54,144.79,143.53,144.57,77473.0,135.9663,137.1503,135.9568,136.9419,77473.0
2022-07-06 11:00:00,144.63,144.68,143.91,143.94,12921.0,136.9988,137.0461,136.3168,136.3452,12921.0
2022-07-06 11:10:00,143.88,144.29,143.71,144.28,25159.0,136.2883,136.6767,136.1273,136.6672,25159.0
2022-07-06 11:20:00,144.25,144.25,143.52,143.55,19771.0,136.6388,136.6388,135.9473,135.9758,19771.0
2022-07-06 11:30:00,143.7,143.95,143.39,143.91,16448.0,136.1178,136.3547,135.8242,136.3168,16448.0
2022-07-06 11:40:00,143.94,143.94,143.49,143.78,27279.0,136.3452,136.3452,135.9189,136.1936,27279.0
2022-07-06 11:50:00,143.81,143.93,143.68,143.82,15840.0,136.222,136.3357,136.0989,136.2315,15840.0
2022-07-06 12:00:00,143.85,143.97,143.65,143.75,15846.0,136.2599,136.3736,136.0705,136.1652,15846.0
2022-07-06 12:10:00,143.76,144.13,143.7,143.86,26748.0,136.1747,136.5252,136.1178,136.2694,26748.0
2022-07-06 12:20:00,143.9,143.96,143.66,143.91,9552.0,136.3073,136.3641,136.08,136.3168,9552.0
2022-07-06 12:30:00,144.01,144.29,143.93,144.02,18602.0,136.4115,136.6767,136.3357,136.421,18602.0
2022-07-06 12:40:00,144.01,144.28,143.88,144.06,39041.0,136.4115,136.6672,136.2883,136.4588,39041.0
2022-07-06 12:50:00,144.06,144.1,143.9,144.07,7292.0,136.4588,136.4967,136.3073,136.4683,7292.0
2022-07-06 13:00:00,144.1,144.63,144.07,144.56,12562.0,136.4967,136.9988,136.4683,136.9325,12562.0
2022-07-06 13:10:00,144.48,144.67,144.36,144.67,28623.0,136.8567,137.0367,136.743,137.0367,28623.0
2022-07-06 13:20:00,144.68,144.75,144.35,144.38,31571.0,137.0461,137.1124,136.7335,136.762,31571.0
2022-07-06 13:30:00,144.28,144.44,144.22,144.44,14323.0,136.6672,136.8188,136.6104,136.8188,14323.0
2022-07-06 13:40:00,144.44,144.49,144.26,144.49,14322.0,136.8188,136.8662,136.6483,136.8662,14322.0
2022-07-06 13:50:00,144.48,144.57,144.33,144.53,13528.0,136.8567,136.9419,136.7146,136.904,13528.0
2022-07-06 14:00:00,144.53,145.26,144.1,144.65,62016.0,136.904,137.5955,136.4967,137.0177,62016.0
2022-07-06 14:10:00,144.6,144.6,143.92,144.04,16057.0,136.9704,136.9704,136.3262,136.4399,16057.0
2022-07-06 14:20:00,144.01,144.57,143.68,144.57,32781.0,136.4115,136.9419,136.0989,136.9419,32781.0
2022-07-06 14:30:00,144.62,145.12,144.36,144.9,21780.0,136.9893,137.4629,136.743,137.2545,21780.0
2022-07-06 14:40:00,144.98,145.64,144.98,145.08,30203.0,137.3303,137.9555,137.3303,137.425,30203.0
2022-07-06 14:50:00,145.0,145.31,144.95,145.29,14913.0,137.3492,137.6429,137.3019,137.6239,14913.0
2022-07-06 15:00:00,145.3,145.3,144.9,145.27,11838.0,137.6334,137.6334,137.2545,137.605,11838.0
2022-07-06 15:10:00,145.27,145.63,145.27,145.47,16476.0,137.605,137.946,137.605,137.7945,16476.0
2022-07-06 15:20:00,145.47,145.91,145.45,145.69,19089.0,137.7945,138.2112,137.7755,138.0028,19089.0
2022-07-06 15:30:00,145.67,145.85,145.28,145.28,40140.0,137.9839,138.1544,137.6145,137.6145,40140.0
2022-07-06 15:40:00,145.3,145.39,144.64,144.75,61627.0,137.6334,137.7187,137.0082,137.1124,61627.0
2022-07-06 15:50:00,144.8,144.87,144.11,144.71,182632.0,137.1598,137.2261,136.5062,137.0746,182632.0
2022-07-07 09:30:00,147.71,149.36,147.24,148.74,160470.0,139.9163,141.4792,139.4711,140.8919,160470.0
2022-07-07 09:40:00,148.59,149.04,148.46,148.81,44490.0,140.7498,141.1761,140.6267,140.9582,44490.0
2022-07-07 09:50:00,148.82,148.93,148.23,148.35,40088.0,140.9677,141.0719,140.4088,140.5225,40088.0
2022-07-07 10:00:00,148.31,148.43,147.66,148.32,31871.0,140.4846,140.5983,139.8689,140.4941,31871.0
2022-07-07 10:10:00,148.21,148.55,148.11,148.52,34951.0,140.3899,140.7119,140.2952,140.6835,34951.0
2022-07-07 10:20:00,148.42,148.53,148.14,148.53,26297.0,140.5888,140.693,140.3236,140.693,26297.0
2022-07-07 10:30:00,148.52,148.87,148.28,148.38,28144.0,140.6835,141.0151,140.4562,140.5509,28144.0
2022-07-07 10:40:00,148.38,148.6,148.1,148.57,28082.0,140.5509,140.7593,140.2857,140.7309,28082.0
2022-07-07 10:50:00,148.55,148.72,148.25,148.31,25449.0,140.7119,140.873,140.4278,140.4846,25449.0
2022-07-07 11:00:00,148.31,148.44,148.06,148.18,21514.0,140.4846,140.6077,140.2478,140.3615,21514.0
2022-07-07 11:10:00,148.16,148.3,147.99,148.0,19076.0,140.3425,140.4751,140.1815,140.191,19076.0
2022-07-07 11:20:00,147.98,148.25,147.91,148.08,18894.0,140.172,140.4278,140.1057,140.2667,18894.0
2022-07-07 11:30:00,148.0,148.08,147.65,147.9,16955.0,140.191,140.2667,139.8594,140.0962,16955.0
2022-07-07 11:40:00,147.89,148.32,147.89,148.32,19801.0,140.0868,140.4941,140.0868,140.4941,19801.0
2022-07-07 11:50:00,148.32,148.6,148.18,148.59,17463.0,140.4941,140.7593,140.3615,140.7498,17463.0
2022-07-07 12:00:00,148.61,148.78,148.58,148.68,12694.0,140.7688,140.9298,140.7404,140.8351,12694.0
2022-07-07 12:10:00,148.73,149.0,148.67,149.0,18277.0,140.8824,141.1382,140.8256,141.1382,18277.0
2022-07-07 12:20:00,148.97,149.09,148.8,148.97,24118.0,141.1098,141.2234,140.9487,141.1098,24118.0
2022-07-07 12:30:00,149.03,149.2,148.98,149.09,13997.0,141.1666,141.3276,141.1192,141.2234,13997.0
2022-07-07 12:40:00,149.11,149.23,148.97,148.97,15989.0,141.2424,141.3561,141.1098,141.1098,15989.0
2022-07-07 12:50:00,148.94,149.13,148.92,148.93,18096.0,141.0814,141.2613,141.0624,141.0719,18096.0
2022-07-07 13:00:00,148.92,149.12,148.88,149.09,23178.0,141.0624,141.2519,141.0245,141.2234,23178.0
2022-07-07 13:10:00,149.12,149.22,148.85,148.87,37127.0,141.2519,141.3466,140.9961,141.0151,37127.0
2022-07-07 13:20:00,148.87,148.99,148.74,148.89,20182.0,141.0151,141.1287,140.8919,141.034,20182.0
2022-07-07 13:30:00,148.85,149.23,148.79,149.18,30362.0,140.9961,141.3561,140.9393,141.3087,30362.0
2022-07-07 13:40:00,149.21,149.39,149.1,149.26,14430.0,141.3371,141.5076,141.2329,141.3845,14430.0
2022-07-07 13:50:00,149.26,149.32,149.18,149.25,20428.0,141.3845,141.4413,141.3087,141.375,20428.0
2022-07-07 14:00:00,149.29,149.53,149.26,149.5,14722.0,141.4129,141.6402,141.3845,141.6118,14722.0
2022-07-07 14:10:00,149.58,149.68,149.55,149.6,13758.0,141.6876,141.7823,141.6592,141.7065,13758.0
2022-07-07 14:20:00,149.59,149.66,149.48,149.5,13455.0,141.6971,141.7634,141.5929,141.6118,13455.0
2022-07-07 14:30:00,149.48,149.49,149.19,149.35,14680.0,141.5929,141.6023,141.3182,141.4697,14680.0
2022-07-07 14:40:00,149.34,149.37,149.14,149.32,13348.0,141.4603,141.4887,141.2708,141.4413,13348.0
2022-07-07 14:50:00,149.34,149.34,149.14,149.24,14517.0,141.4603,141.4603,141.2708,141.3655,14517.0
2022-07-07 15:00:00,149.24,149.33,148.91,149.21,39918.0,141.3655,141.4508,141.0529,141.3371,39918.0
2022-07-07 15:10:00,149.21,149.67,149.19,149.63,22355.0,141.3371,141.7728,141.3182,141.735,22355.0
2022-07-07 15:20:00,149.63,149.63,149.25,149.31,36598.0,141.735,141.735,141.375,141.4318,36598.0
2022-07-07 15:30:00,149.31,149.43,148.9,148.95,69749.0,141.4318,141.5455,141.0435,141.0908,69749.0
2022-07-07 15:40:00,148.95,148.97,148.65,148.74,63326.0,141.0908,141.1098,140.8067,140.8919,63326.0
2022-07-07 15:50:00,148.74,148.92,148.48,148.54,210898.0,140.8919,141.0624,140.6456,140.7025,210898.0
2022-07-08 09:30:00,147.4,147.53,145.72,147.53,60598.0,139.6226,139.7458,138.0313,139.7458,60598.0
2022-07-08 09:40:00,147.41,147.74,146.65,146.8,47255.0,139.6321,139.9447,138.9122,139.0543,47255.0
2022-07-08 09:50:00,146.73,147.43,146.46,147.28,26264.0,138.988,139.651,138.7322,139.5089,26264.0
2022-07-08 10:00:00,147.27,147.54,147.06,147.34,28514.0,139.4995,139.7552,139.3006,139.5658,28514.0
2022-07-08 10:10:00,147.25,147.63,147.01,147.61,23029.0,139.4805,139.8405,139.2532,139.8215,23029.0
2022-07-08 10:20:00,147.54,148.31,147.45,148.31,9901.0,139.7552,140.4846,139.67,140.4846,9901.0
2022-07-08 10:30:00,148.25,148.45,148.0,148.37,17294.0,140.4278,140.6172,140.191,140.5414,17294.0
2022-07-08 10:40:00,148.38,148.51,148.18,148.42,27995.0,140.5509,140.674,140.3615,140.5888,27995.0
2022-07-08 10:50:00,148.42,148.56,148.15,148.52,31483.0,140.5888,140.7214,140.333,140.6835,31483.0
2022-07-08 11:00:00,148.53,149.03,148.53,148.97,17041.0,140.693,141.1666,140.693,141.1098,17041.0
2022-07-08 11:10:00,149.02,149.45,149.01,149.45,18698.0,141.1571,141.5645,141.1477,141.5645,18698.0
2022-07-08 11:20:00,149.5,150.39,149.48,150.24,39354.0,141.6118,142.4549,141.5929,142.3128,39354.0
2022-07-08 11:30:00,150.23,150.4,150.03,150.27,42036.0,142.3033,142.4643,142.1138,142.3412,42036.0
2022-07-08 11:40:00,150.31,150.31,149.82,149.9,50887.0,142.3791,142.3791,141.9149,141.9907,50887.0
2022-07-08 11:50:00,149.89,150.07,149.78,150.03,7058.0,141.9812,142.1517,141.877,142.1138,7058.0
2022-07-08 12:00:00,150.06,150.06,149.24,149.24,10509.0,142.1423,142.1423,141.3655,141.3655,10509.0
2022-07-08 12:10:00,149.14,149.28,148.97,149.24,5851.0,141.2708,141.4034,141.1098,141.3655,5851.0
2022-07-08 12:20:00,149.3,149.37,148.46,148.55,13098.0,141.4224,141.4887,140.6267,140.7119,13098.0
2022-07-08 12:30:00,148.53,148.54,148.02,148.02,23461.0,140.693,140.7025,140.2099,140.2099,23461.0
2022-07-08 12:40:00,148.0,148.26,147.9,148.25,21695.0,140.191,140.4372,140.0962,140.4278,21695.0
2022-07-08 12:50:00,148.19,148.23,147.88,148.07,12579.0,140.3709,140.4088,140.0773,140.2573,12579.0
2022-07-08 13:00:00,148.03,148.27,147.86,148.27,11041.0,140.2194,140.4467,140.0583,140.4467,11041.0
2022-07-08 13:10:00,148.28,148.56,148.28,148.48,18619.0,140.4562,140.7214,140.4562,140.6456,18619.0
2022-07-08 13:20:00,148.47,149.01,148.42,149.01,8769.0,140.6362,141.1477,140.5888,141.1477,8769.0
2022-07-08 13:30:00,149.01,149.27,148.86,149.23,21626.0,141.1477,141.3939,141.0056,141.3561,21626.0
2022-07-08 13:40:00,149.31,149.6,149.27,149.55,13181.0,141.4318,141.7065,141.3939,141.6592,13181.0
2022-07-08 13:50:00,149.56,149.58,149.32,149.39,11673.0,141.6686,141.6876,141.4413,141.5076,11673.0
2022-07-08 14:00:00,149.42,149.57,149.18,149.51,7594.0,141.536,141.6781,141.3087,141.6213,7594.0
2022-07-08 14:10:00,149.5,149.83,149.48,149.83,12614.0,141.6118,141.9244,141.5929,141.9244,12614.0
2022-07-08 14:20:00,149.81,150.22,149.81,150.17,12950.0,141.9055,142.2938,141.9055,142.2465,12950.0
2022-07-08 14:30:00,150.12,150.42,150.12,150.37,14834.0,142.1991,142.4833,142.1991,142.4359,14834.0
2022-07-08 14:40:00,150.35,150.54,150.3,150.38,12577.0,142.417,142.5969,142.3696,142.4454,12577.0
2022-07-08 14:50:00,150.41,150.43,150.06,150.24,8152.0,142.4738,142.4927,142.1423,142.3128,8152.0
2022-07-08 15:00:00,150.25,150.28,149.99,150.01,16494.0,142.3222,142.3507,142.076,142.0949,16494.0
2022-07-08 15:10:00,150.0,150.32,150.0,150.13,18630.0,142.0854,142.3885,142.0854,142.2086,18630.0
2022-07-08 15:20:00,150.14,150.37,150.06,150.16,32453.0,142.218,142.4359,142.1423,142.237,32453.0
2022-07-08 15:30:00,150.16,150.18,149.85,149.94,32908.0,142.237,142.2559,141.9433,142.0286,32908.0
2022-07-08 15:40:00,149.98,150.21,149.98,150.11,33588.0,142.0665,142.2843,142.0665,142.1896,33588.0
2022-07-08 15:50:00,150.11,150.33,149.83,149.95,156513.0,142.1896,142.398,141.9244,142.0381,156513.0
2022-07-11 09:30:00,148.09,148.45,146.52,146.52,85181.0,140.2762,140.6172,138.789,138.789,85181.0
2022-07-11 09:40:00,146.52,147.38,146.26,147.12,71624.0,138.789,139.6037,138.5428,139.3574,71624.0
2022-07-11 09:50:00,147.08,147.65,146.66,147.42,47829.0,139.3195,139.8594,138.9217,139.6416,47829.0
2022-07-11 10:00:00,147.5,147.63,147.05,147.51,35260.0,139.7173,139.8405,139.2911,139.7268,35260.0
2022-07-11 10:10:00,147.54,147.92,147.29,147.3,29930.0,139.7552,140.1152,139.5184,139.5279,29930.0
2022-07-11 10:20:00,147.31,147.42,146.86,147.42,26832.0,139.5374,139.6416,139.1111,139.6416,26832.0
2022-07-11 10:30:00,147.4,147.98,147.4,147.94,29632.0,139.6226,140.172,139.6226,140.1341,29632.0
2022-07-11 10:40:00,147.97,148.02,147.43,147.56,27510.0,140.1625,140.2099,139.651,139.7742,27510.0
2022-07-11 10:50:00,147.6,147.68,147.32,147.4,69476.0,139.8121,139.8878,139.5468,139.6226,69476.0
2022-07-11 11:00:00,147.36,147.69,147.28,147.62,22729.0,139.5847,139.8973,139.5089,139.831,22729.0
2022-07-11 11:10:00,147.58,148.07,147.48,147.79,20321.0,139.7931,140.2573,139.6984,139.992,20321.0
2022-07-11 11:20:00,147.84,147.88,147.45,147.66,20813.0,140.0394,140.0773,139.67,139.8689,20813.0
2022-07-11 11:30:00,147.68,148.08,147.66,147.87,19245.0,139.8878,140.2667,139.8689,140.0678,19245.0
2022-07-11 11:40:00,147.86,147.87,147.44,147.49,16229.0,140.0583,140.0678,139.6605,139.7079,16229.0
2022-07-11 11:50:00,147.44,147.61,147.35,147.53,21592.0,139.6605,139.8215,139.5753,139.7458,21592.0
2022-07-11 12:00:00,147.61,148.0,147.47,147.97,12495.0,139.8215,140.191,139.6889,140.1625,12495.0
2022-07-11 12:10:00,147.94,148.18,147.91,148.03,17390.0,140.1341,140.3615,140.1057,140.2194,17390.0
2022-07-11 12:20:00,148.02,148.02,147.77,148.01,9159.0,140.2099,140.2099,139.9731,140.2004,9159.0
2022-07-11 12:30:00,147.99,148.49,147.92,148.46,15865.0,140.1815,140.6551,140.1152,140.6267,15865.0
2022-07-11 12:40:00,148.49,148.5,148.09,148.24,15516.0,140.6551,140.6646,140.2762,140.4183,15516.0
2022-07-11 12:50:00,148.21,148.43,148.14,148.38,10086.0,140.3899,140.5983,140.3236,140.5509,10086.0
2022-07-11 13:00:00,148.38,148.8,148.37,148.76,18397.0,140.5509,140.9487,140.5414,140.9109,18397.0
2022-07-11 13:10:00,148.81,148.96,148.65,148.69,11157.0,140.9582,141.1003,140.8067,140.8446,11157.0
2022-07-11 13:20:00,148.72,148.96,148.66,148.82,21076.0,140.873,141.1003,140.8161,140.9677,21076.0
2022-07-11 13:30:00,148.81,149.09,148.81,148.97,29040.0,140.9582,141.2234,140.9582,141.1098,29040.0
2022-07-11 13:40:00,148.99,149.17,148.96,149.1,25105.0,141.1287,141.2992,141.1003,141.2329,25105.0
2022-07-11 13:50:00,149.1,149.26,148.94,148.94,18213.0,141.2329,141.3845,141.0814,141.0814,18213.0
2022-07-11 14:00:00,148.99,149.0,148.73,148.73,14667.0,141.1287,141.1382,140.8824,140.8824,14667.0
2022-07-11 14:10:00,148.75,148.79,148.56,148.66,14055.0,140.9014,140.9393,140.7214,140.8161,14055.0
2022-07-11 14:20:00,148.64,148.67,148.3,148.31,24587.0,140.7972,140.8256,140.4751,140.4846,24587.0
2022-07-11 14:30:00,148.31,148.34,148.04,148.17,22278.0,140.4846,140.513,140.2288,140.352,22278.0
2022-07-11 14:40:00,148.16,148.44,148.16,148.25,16937.0,140.3425,140.6077,140.3425,140.4278,16937.0
2022-07-11 14:50:00,148.19,148.2,147.81,147.81,24452.0,140.3709,140.3804,140.011,140.011,24452.0
2022-07-11 15:00:00,147.81,147.96,147.37,147.42,33506.0,140.011,140.1531,139.5942,139.6416,33506.0
2022-07-11 15:10:00,147.4,147.61,147.29,147.53,40984.0,139.6226,139.8215,139.5184,139.7458,40984.0
2022-07-11 15:20:00,147.53,147.91,147.47,147.85,32050.0,139.7458,140.1057,139.6889,140.0489,32050.0
2022-07-11 15:30:00,147.85,147.99,147.71,147.96,63286.0,140.0489,140.1815,139.9163,140.1531,63286.0
2022-07-11 15:40:00,147.94,148.09,147.52,147.68,77206.0,140.1341,140.2762,139.7363,139.8878,77206.0
2022-07-11 15:50:00,147.65,147.66,147.14,147.57,195075.0,139.8594,139.8689,139.3763,139.7836,195075.0
2022-07-12 09:30:00,148.46,149.49,148.4,148.8,39508.0,140.6267,141.6023,140.5699,140.9487,39508.0
2022-07-12 09:40:00,148.83,149.04,148.49,148.72,17776.0,140.9772,141.1761,140.6551,140.873,17776.0
2022-07-12 09:50:00,148.62,149.07,148.4,148.56,20216.0,140.7782,141.2045,140.5699,140.7214,20216.0
2022-07-12 10:00:00,148.46,148.47,147.74,147.98,41491.0,140.6267,140.6362,139.9447,140.172,41491.0
2022-07-12 10:10:00,147.92,148.73,147.87,148.69,27148.0,140.1152,140.8824,140.0678,140.8446,27148.0
2022-07-12 10:20:00,148.68,148.74,148.24,148.37,22015.0,140.8351,140.8919,140.4183,140.5414,22015.0
2022-07-12 10:30:00,148.54,148.91,148.51,148.66,16381.0,140.7025,141.0529,140.674,140.8161,16381.0
2022-07-12 10:40:00,148.61,149.0,148.48,148.94,15385.0,140.7688,141.1382,140.6456,141.0814,15385.0
2022-07-12 10:50:00,148.93,149.42,148.88,149.35,19171.0,141.0719,141.536,141.0245,141.4697,19171.0
2022-07-12 11:00:00,149.36,149.49,149.07,149.38,15293.0,141.4792,141.6023,141.2045,141.4981,15293.0
2022-07-12 11:10:00,149.44,149.92,149.35,149.41,21464.0,141.555,142.0097,141.4697,141.5266,21464.0
2022-07-12 11:20:00,149.42,149.76,149.37,149.66,11365.0,141.536,141.8581,141.4887,141.7634,11365.0
2022-07-12 11:30:00,149.72,149.94,149.46,149.64,39076.0,141.8202,142.0286,141.5739,141.7444,39076.0
2022-07-12 11:40:00,149.71,149.71,149.23,149.43,9144.0,141.8107,141.8107,141.3561,141.5455,9144.0
2022-07-12 11:50:00,149.38,149.53,149.27,149.47,8762.0,141.4981,141.6402,141.3939,141.5834,8762.0
2022-07-12 12:00:00,149.49,149.75,149.32,149.32,11795.0,141.6023,141.8486,141.4413,141.4413,11795.0
2022-07-12 12:10:00,149.35,149.72,149.33,149.63,11439.0,141.4697,141.8202,141.4508,141.735,11439.0
2022-07-12 12:20:00,149.63,149.84,149.46,149.7,12365.0,141.735,141.9339,141.5739,141.8013,12365.0
2022-07-12 12:30:00,149.72,150.09,149.69,149.83,14386.0,141.8202,142.1707,141.7918,141.9244,14386.0
2022-07-12 12:40:00,149.81,149.89,149.74,149.78,11249.0,141.9055,141.9812,141.8391,141.877,11249.0
2022-07-12 12:50:00,149.73,149.91,149.6,149.88,14941.0,141.8297,142.0002,141.7065,141.9718,14941.0
2022-07-12 13:00:00,149.9,150.18,149.57,149.92,30181.0,141.9907,142.2559,141.6781,142.0097,30181.0
2022-07-12 13:10:00,149.88,149.9,149.61,149.65,12372.0,141.9718,141.9907,141.716,141.7539,12372.0
2022-07-12 13:20:00,149.6,149.76,149.55,149.72,18879.0,141.7065,141.8581,141.6592,141.8202,18879.0
2022-07-12 13:30:00,149.74,149.87,149.65,149.82,8489.0,141.8391,141.9623,141.7539,141.9149,8489.0
2022-07-12 13:40:00,149.8,149.85,149.63,149.75,11425.0,141.896,141.9433,141.735,141.8486,11425.0
2022-07-12 13:50:00,149.73,149.89,149.72,149.8,8427.0,141.8297,141.9812,141.8202,141.896,8427.0
2022-07-12 14:00:00,149.84,149.84,149.52,149.57,5594.0,141.9339,141.9339,141.6308,141.6781,5594.0
2022-07-12 14:10:00,149.61,149.74,149.57,149.69,9637.0,141.716,141.8391,141.6781,141.7918,9637.0
2022-07-12 14:20:00,149.65,149.67,149.45,149.58,21846.0,141.7539,141.7728,141.5645,141.6876,21846.0
2022-07-12 14:30:00,149.59,149.62,149.19,149.26,10546.0,141.6971,141.7255,141.3182,141.3845,10546.0
2022-07-12 14:40:00,149.24,149.26,149.07,149.25,9760.0,141.3655,141.3845,141.2045,141.375,9760.0
2022-07-12 14:50:00,149.27,149.29,148.81,148.87,7642.0,141.3939,141.4129,140.9582,141.0151,7642.0
2022-07-12 15:00:00,148.83,148.84,148.17,148.17,22129.0,140.9772,140.9866,140.352,140.352,22129.0
2022-07-12 15:10:00,148.19,148.34,147.95,148.33,17592.0,140.3709,140.513,140.1436,140.5035,17592.0
2022-07-12 15:20:00,148.32,148.37,147.8,147.96,21837.0,140.4941,140.5414,140.0015,140.1531,21837.0
2022-07-12 15:30:00,147.94,148.02,147.4,147.53,31875.0,140.1341,140.2099,139.6226,139.7458,31875.0
2022-07-12 15:40:00,147.51,147.77,147.4,147.62,42341.0,139.7268,139.9731,139.6226,139.831,42341.0
2022-07-12 15:50:00,147.6,148.32,147.59,148.05,175619.0,139.8121,140.4941,139.8026,140.2383,175619.0
2022-07-13 09:30:00,145.71,147.21,145.19,147.21,69816.0,138.0218,139.4426,137.5292,139.4426,69816.0
2022-07-13 09:40:00,147.25,147.79,146.58,147.75,24452.0,139.4805,139.992,138.8459,139.9541,24452.0
2022-07-13 09:50:00,147.9,148.21,147.57,147.99,51491.0,140.0962,140.3899,139.7836,140.1815,51491.0
2022-07-13 10:00:00,148.02,148.06,147.34,147.6,25383.0,140.2099,140.2478,139.5658,139.8121,25383.0
2022-07-13 10:10:00,147.59,148.0,147.35,147.35,42128.0,139.8026,140.191,139.5753,139.5753,42128.0
2022-07-13 10:20:00,147.3,148.24,147.26,148.24,17474.0,139.5279,140.4183,139.49,140.4183,17474.0
2022-07-13 10:30:00,148.21,148.77,148.07,148.77,30295.0,140.3899,140.9203,140.2573,140.9203,30295.0
2022-07-13 10:40:00,148.74,149.69,148.68,149.45,37182.0,140.8919,141.7918,140.8351,141.5645,37182.0
2022-07-13 10:50:00,149.48,149.95,149.34,149.52,42026.0,141.5929,142.0381,141.4603,141.6308,42026.0
2022-07-13 11:00:00,149.56,149.67,149.19,149.56,51019.0,141.6686,141.7728,141.3182,141.6686,51019.0
2022-07-13 11:10:00,149.61,149.84,149.07,149.14,18553.0,141.716,141.9339,141.2045,141.2708,18553.0
2022-07-13 11:20:00,149.14,149.2,148.15,148.18,18450.0,141.2708,141.3276,140.333,140.3615,18450.0
2022-07-13 11:30:00,148.2,148.3,147.96,148.23,16769.0,140.3804,140.4751,140.1531,140.4088,16769.0
2022-07-13 11:40:00,148.23,148.36,147.68,148.08,14151.0,140.4088,140.532,139.8878,140.2667,14151.0
2022-07-13 11:50:00,148.08,148.35,148.08,148.17,12292.0,140.2667,140.5225,140.2667,140.352,12292.0
2022-07-13 12:00:00,148.22,148.55,148.09,148.54,12462.0,140.3993,140.7119,140.2762,140.7025,12462.0
2022-07-13 12:10:00,148.52,148.52,148.15,148.32,8316.0,140.6835,140.6835,140.333,140.4941,8316.0
2022-07-13 12:20:00,148.36,148.82,148.3,148.79,9589.0,140.532,140.9677,140.4751,140.9393,9589.0
2022-07-13 12:30:00,148.78,148.91,148.62,148.91,19658.0,140.9298,141.0529,140.7782,141.0529,19658.0
2022-07-13 12:40:00,148.91,148.93,148.58,148.84,6682.0,141.0529,141.0719,140.7404,140.9866,6682.0
2022-07-13 12:50:00,148.78,148.96,148.72,148.96,9162.0,140.9298,141.1003,140.873,141.1003,9162.0
2022-07-13 13:00:00,148.96,149.33,148.82,148.99,17712.0,141.1003,141.4508,140.9677,141.1287,17712.0
2022-07-13 13:10:00,148.97,149.26,148.68,148.7,10479.0,141.1098,141.3845,140.8351,140.854,10479.0
2022-07-13 13:20:00,148.79,149.03,148.72,149.03,7400.0,140.9393,141.1666,140.873,141.1666,7400.0
2022-07-13 13:30:00,148.94,149.03,148.79,148.83,14127.0,141.0814,141.1666,140.9393,140.9772,14127.0
2022-07-13 13:40:00,148.85,149.27,148.85,149.11,14634.0,140.9961,141.3939,140.9961,141.2424,14634.0
2022-07-13 13:50:00,149.15,149.18,148.95,149.17,10177.0,141.2803,141.3087,141.0908,141.2992,10177.0
2022-07-13 14:00:00,149.14,149.14,148.39,148.56,29607.0,141.2708,141.2708,140.5604,140.7214,29607.0
2022-07-13 14:10:00,148.63,148.99,148.6,148.93,19157.0,140.7877,141.1287,140.7593,141.0719,19157.0
2022-07-13 14:20:00,148.9,149.44,148.84,149.35,38829.0,141.0435,141.555,140.9866,141.4697,38829.0
2022-07-13 14:30:00,149.34,149.62,149.3,149.58,17517.0,141.4603,141.7255,141.4224,141.6876,17517.0
2022-07-13 14:40:00,149.55,149.66,149.38,149.45,31209.0,141.6592,141.7634,141.4981,141.5645,31209.0
2022-07-13 14:50:00,149.42,149.78,149.14,149.78,22389.0,141.536,141.877,141.2708,141.877,22389.0
2022-07-13 15:00:00,149.73,149.85,149.27,149.43,25708.0,141.8297,141.9433,141.3939,141.5455,25708.0
2022-07-13 15:10:00,149.37,149.93,149.36,149.88,21432.0,141.4887,142.0191,141.4792,141.9718,21432.0
2022-07-13 15:20:00,149.9,149.97,149.59,149.66,32281.0,141.9907,142.057,141.6971,141.7634,32281.0
2022-07-13 15:30:00,149.69,149.74,149.23,149.55,45008.0,141.7918,141.8391,141.3561,141.6592,45008.0
2022-07-13 15:40:00,149.52,149.54,149.21,149.51,65710.0,141.6308,141.6497,141.3371,141.6213,65710.0
2022-07-13 15:50:00,149.5,149.64,149.16,149.19,224919.0,141.6118,141.7444,141.2898,141.3182,224919.0
2022-07-14 09:30:00,148.75,149.17,147.22,147.91,42968.0,140.9014,141.2992,139.4521,140.1057,42968.0
2022-07-14 09:40:00,148.06,148.64,147.84,147.95,19524.0,140.2478,140.7972,140.0394,140.1436,19524.0
2022-07-14 09:50:00,147.95,149.25,147.95,148.91,66576.0,140.1436,141.375,140.1436,141.0529,66576.0
2022-07-14 10:00:00,148.89,148.96,148.2,148.3,75079.0,141.034,141.1003,140.3804,140.4751,75079.0
2022-07-14 10:10:00,148.28,148.9,147.94,148.38,88632.0,140.4562,141.0435,140.1341,140.5509,88632.0
2022-07-14 10:20:00,148.38,149.54,148.37,149.51,113684.0,140.5509,141.6497,140.5414,141.6213,113684.0
2022-07-14 10:30:00,149.5,149.61,148.98,149.29,55303.0,141.6118,141.716,141.1192,141.4129,55303.0
2022-07-14 10:40:00,149.27,149.44,148.79,148.9,35375.0,141.3939,141.555,140.9393,141.0435,35375.0
2022-07-14 10:50:00,148.96,149.38,148.59,148.69,23042.0,141.1003,141.4981,140.7498,140.8446,23042.0
2022-07-14 11:00:00,148.74,149.31,148.62,149.31,44328.0,140.8919,141.4318,140.7782,141.4318,44328.0
2022-07-14 11:10:00,149.48,149.48,148.97,149.39,19272.0,141.5929,141.5929,141.1098,141.5076,19272.0
2022-07-14 11:20:00,149.38,149.72,149.3,149.67,22549.0,141.4981,141.8202,141.4224,141.7728,22549.0
2022-07-14 11:30:00,149.72,149.81,149.4,149.77,27484.0,141.8202,141.9055,141.5171,141.8676,27484.0
2022-07-14 11:40:00,149.75,150.51,149.75,150.49,49949.0,141.8486,142.5685,141.8486,142.5496,49949.0
2022-07-14 11:50:00,150.5,150.91,150.37,150.86,41615.0,142.559,142.9474,142.4359,142.9001,41615.0
2022-07-14 12:00:00,150.89,150.97,150.56,150.62,32680.0,142.9285,143.0042,142.6159,142.6727,32680.0
2022-07-14 12:10:00,150.65,151.0,150.55,150.89,38659.0,142.7011,143.0327,142.6064,142.9285,38659.0
2022-07-14 12:20:00,150.93,151.01,150.34,150.34,28010.0,142.9664,143.0421,142.4075,142.4075,28010.0
2022-07-14 12:30:00,150.4,150.9,150.39,150.78,34670.0,142.4643,142.9379,142.4549,142.8243,34670.0
2022-07-14 12:40:00,150.69,150.91,150.39,150.42,20454.0,142.739,142.9474,142.4549,142.4833,20454.0
2022-07-14 12:50:00,150.39,151.01,150.34,151.01,28954.0,142.4549,143.0421,142.4075,143.0421,28954.0
2022-07-14 13:00:00,150.97,151.04,150.66,150.97,18351.0,143.0042,143.0706,142.7106,143.0042,18351.0
2022-07-14 13:10:00,150.96,151.32,150.78,151.19,21990.0,142.9948,143.3358,142.8243,143.2126,21990.0
2022-07-14 13:20:00,151.22,151.76,151.15,151.68,29222.0,143.2411,143.7526,143.1748,143.6768,29222.0
2022-07-14 13:30:00,151.67,151.79,151.38,151.74,17956.0,143.6673,143.781,143.3926,143.7336,17956.0
2022-07-14 13:40:00,151.71,152.53,151.71,152.5,44213.0,143.7052,144.4819,143.7052,144.4535,44213.0
2022-07-14 13:50:00,152.6,152.62,152.23,152.37,21546.0,144.5482,144.5672,144.1978,144.3304,21546.0
2022-07-14 14:00:00,152.35,152.63,152.0,152.36,299059.0,144.3114,144.5767,143.9799,144.3209,299059.0
2022-07-14 14:10:00,152.36,153.0,152.21,152.95,29639.0,144.3209,144.9271,144.1788,144.8798,29639.0
2022-07-14 14:20:00,152.97,153.63,152.97,153.52,51126.0,144.8987,145.5239,144.8987,145.4197,51126.0
2022-07-14 14:30:00,153.6,154.08,153.38,154.07,36335.0,145.4955,145.9502,145.2871,145.9407,36335.0
2022-07-14 14:40:00,154.07,154.16,153.74,154.04,30156.0,145.9407,146.0259,145.6281,145.9123,30156.0
2022-07-14 14:50:00,154.04,154.13,153.71,154.01,33366.0,145.9123,145.9975,145.5997,145.8838,33366.0
2022-07-14 15:00:00,153.98,154.13,153.54,153.59,30535.0,145.8554,145.9975,145.4386,145.486,30535.0
2022-07-14 15:10:00,153.56,153.85,153.4,153.55,39436.0,145.4576,145.7323,145.306,145.4481,39436.0
2022-07-14 15:20:00,153.56,153.9,153.54,153.69,46478.0,145.4576,145.7797,145.4386,145.5807,46478.0
2022-07-14 15:30:00,153.72,153.82,153.08,153.17,37083.0,145.6091,145.7039,145.0029,145.0882,37083.0
2022-07-14 15:40:00,153.17,153.3,152.96,153.16,69663.0,145.0882,145.2113,144.8892,145.0787,69663.0
2022-07-14 15:50:00,153.18,153.4,153.1,153.32,201054.0,145.0976,145.306,145.0219,145.2303,201054.0
2022-07-15 09:30:00,153.84,155.16,153.33,153.4,165410.0,145.7228,146.9732,145.2397,145.306,165410.0
2022-07-15 09:40:00,153.47,154.64,153.34,154.42,22411.0,145.3723,146.4806,145.2492,146.2722,22411.0
2022-07-15 09:50:00,154.47,154.9,153.72,154.84,23498.0,146.3196,146.7269,145.6091,146.6701,23498.0
2022-07-15 10:00:00,154.97,156.0,154.6,155.17,48112.0,146.7932,147.7688,146.4427,146.9826,48112.0
2022-07-15 10:10:00,155.15,155.62,154.9,155.53,26915.0,146.9637,147.4089,146.7269,147.3236,26915.0
2022-07-15 10:20:00,155.42,155.73,154.82,155.67,29776.0,147.2195,147.5131,146.6511,147.4563,29776.0
2022-07-15 10:30:00,155.72,156.06,155.5,155.91,36910.0,147.5036,147.8257,147.2952,147.6836,36910.0
2022-07-15 10:40:00,155.9,155.97,155.47,155.79,59882.0,147.6741,147.7404,147.2668,147.5699,59882.0
2022-07-15 10:50:00,155.75,156.03,155.05,156.03,42997.0,147.532,147.7973,146.869,147.7973,42997.0
2022-07-15 11:00:00,156.09,156.64,156.04,156.58,40517.0,147.8541,148.3751,147.8067,148.3182,40517.0
2022-07-15 11:10:00,156.61,156.78,156.34,156.71,38403.0,148.3467,148.5077,148.0909,148.4414,38403.0
2022-07-15 11:20:00,156.75,156.85,156.49,156.59,95439.0,148.4793,148.574,148.233,148.3277,95439.0
2022-07-15 11:30:00,156.53,156.92,156.36,156.92,40540.0,148.2709,148.6403,148.1099,148.6403,40540.0
2022-07-15 11:40:00,156.93,157.15,156.86,157.0,56567.0,148.6498,148.8582,148.5835,148.7161,56567.0
2022-07-15 11:50:00,156.97,157.16,156.94,157.01,65644.0,148.6877,148.8676,148.6592,148.7256,65644.0
2022-07-15 12:00:00,157.03,157.07,156.71,156.76,97605.0,148.7445,148.7824,148.4414,148.4887,97605.0
2022-07-15 12:10:00,156.72,157.0,156.39,157.0,25506.0,148.4509,148.7161,148.1383,148.7161,25506.0
2022-07-15 12:20:00,157.02,157.6,156.94,157.56,29051.0,148.735,149.2844,148.6592,149.2465,29051.0
2022-07-15 12:30:00,157.59,157.6,156.99,157.14,23290.0,149.275,149.2844,148.7066,148.8487,23290.0
2022-07-15 12:40:00,157.13,157.18,156.92,157.01,34182.0,148.8392,148.8866,148.6403,148.7256,34182.0
2022-07-15 12:50:00,156.99,157.23,156.86,157.22,14249.0,148.7066,148.9339,148.5835,148.9245,14249.0
2022-07-15 13:00:00,157.16,157.16,156.96,157.12,10553.0,148.8676,148.8676,148.6782,148.8298,10553.0
2022-07-15 13:10:00,157.13,157.27,157.0,157.18,21743.0,148.8392,148.9718,148.7161,148.8866,21743.0
2022-07-15 13:20:00,157.21,157.43,157.16,157.42,16083.0,148.915,149.1234,148.8676,149.1139,16083.0
2022-07-15 13:30:00,157.42,157.55,157.33,157.53,15121.0,149.1139,149.2371,149.0287,149.2181,15121.0
2022-07-15 13:40:00,157.55,157.59,157.26,157.26,18600.0,149.2371,149.275,148.9624,148.9624,18600.0
2022-07-15 13:50:00,157.25,157.39,157.19,157.34,12896.0,148.9529,149.0855,148.8961,149.0381,12896.0
2022-07-15 14:00:00,157.34,157.35,157.2,157.33,15950.0,149.0381,149.0476,148.9055,149.0287,15950.0
2022-07-15 14:10:00,157.34,157.88,157.32,157.81,17164.0,149.0381,149.5497,149.0192,149.4833,17164.0
2022-07-15 14:20:00,157.81,157.81,157.47,157.79,22495.0,149.4833,149.4833,149.1613,149.4644,22495.0
2022-07-15 14:30:00,157.77,157.89,157.68,157.88,23026.0,149.4455,149.5591,149.3602,149.5497,23026.0
2022-07-15 14:40:00,157.86,158.28,157.84,158.22,29246.0,149.5307,149.9285,149.5118,149.8717,29246.0
2022-07-15 14:50:00,158.22,158.25,157.8,157.89,49790.0,149.8717,149.9001,149.4739,149.5591,49790.0
2022-07-15 15:00:00,157.88,158.2,157.84,158.13,25912.0,149.5497,149.8528,149.5118,149.7865,25912.0
2022-07-15 15:10:00,158.12,158.2,157.84,157.9,44449.0,149.777,149.8528,149.5118,149.5686,44449.0
2022-07-15 15:20:00,157.91,157.99,157.75,157.83,33492.0,149.5781,149.6538,149.4265,149.5023,33492.0
2022-07-15 15:30:00,157.83,157.91,157.41,157.5,39253.0,149.5023,149.5781,149.1045,149.1897,39253.0
2022-07-15 15:40:00,157.5,157.75,157.44,157.45,44560.0,149.1897,149.4265,149.1329,149.1423,44560.0
2022-07-15 15:50:00,157.47,157.99,157.2,157.98,289006.0,149.1613,149.6538,148.9055,149.6444,289006.0
2022-07-18 09:30:00,158.8,159.39,157.61,157.78,62888.0,150.4211,150.98,149.2939,149.4549,62888.0
2022-07-18 09:40:00,157.77,157.88,157.34,157.52,20287.0,149.4455,149.5497,149.0381,149.2086,20287.0
2022-07-18 09:50:00,157.49,157.52,156.58,156.65,42532.0,149.1802,149.2086,148.3182,148.3846,42532.0
2022-07-18 10:00:00,156.72,156.89,155.83,155.92,24488.0,148.4509,148.6119,147.6078,147.6931,24488.0
2022-07-18 10:10:00,155.89,156.18,155.6,156.18,35166.0,147.6647,147.9393,147.39,147.9393,35166.0
2022-07-18 10:20:00,156.18,157.24,156.14,157.13,21188.0,147.9393,148.9434,147.9015,148.8392,21188.0
2022-07-18 10:30:00,157.28,157.75,157.28,157.6,15619.0,148.9813,149.4265,148.9813,149.2844,15619.0
2022-07-18 10:40:00,157.62,157.7,157.3,157.43,9896.0,149.3034,149.3791,149.0003,149.1234,9896.0
2022-07-18 10:50:00,157.53,157.65,157.31,157.62,12693.0,149.2181,149.3318,149.0097,149.3034,12693.0
2022-07-18 11:00:00,157.64,157.76,157.34,157.48,16190.0,149.3223,149.436,149.0381,149.1708,16190.0
2022-07-18 11:10:00,157.47,157.78,157.37,157.66,28078.0,149.1613,149.4549,149.0666,149.3413,28078.0
2022-07-18 11:20:00,157.63,157.93,157.63,157.79,58868.0,149.3128,149.597,149.3128,149.4644,58868.0
2022-07-18 11:30:00,157.8,158.02,157.67,157.89,49434.0,149.4739,149.6823,149.3507,149.5591,49434.0
2022-07-18 11:40:00,157.9,157.93,157.53,157.65,24352.0,149.5686,149.597,149.2181,149.3318,24352.0
2022-07-18 11:50:00,157.62,158.41,157.61,158.25,25208.0,149.3034,150.0517,149.2939,149.9001,25208.0
2022-07-18 12:00:00,158.27,158.27,157.86,157.9,15539.0,149.9191,149.9191,149.5307,149.5686,15539.0
2022-07-18 12:10:00,157.88,157.94,157.52,157.54,13042.0,149.5497,149.6065,149.2086,149.2276,13042.0
2022-07-18 12:20:00,157.47,157.53,157.23,157.3,33933.0,149.1613,149.2181,148.9339,149.0003,33933.0
2022-07-18 12:30:00,157.29,157.44,157.24,157.41,35683.0,148.9908,149.1329,148.9434,149.1045,35683.0
2022-07-18 12:40:00,157.4,157.6,157.3,157.3,22092.0,149.095,149.2844,149.0003,149.0003,22092.0
2022-07-18 12:50:00,157.3,157.3,156.87,156.92,32994.0,149.0003,149.0003,148.5929,148.6403,32994.0
2022-07-18 13:00:00,156.94,157.17,156.92,157.13,19178.0,148.6592,148.8771,148.6403,148.8392,19178.0
2022-07-18 13:10:00,157.11,157.11,156.92,156.96,17098.0,148.8203,148.8203,148.6403,148.6782,17098.0
2022-07-18 13:20:00,156.97,157.32,156.96,157.18,20284.0,148.6877,149.0192,148.6782,148.8866,20284.0
2022-07-18 13:30:00,157.18,157.18,155.88,156.0,33230.0,148.8866,148.8866,147.6552,147.7688,33230.0
2022-07-18 13:40:00,155.96,156.07,155.46,155.5,19736.0,147.731,147.8352,147.2573,147.2952,19736.0
2022-07-18 13:50:00,155.52,155.83,154.85,154.85,31428.0,147.3142,147.6078,146.6795,146.6795,31428.0
2022-07-18 14:00:00,154.81,155.2,154.75,155.12,29165.0,146.6416,147.0111,146.5848,146.9353,29165.0
2022-07-18 14:10:00,155.14,155.75,155.07,155.64,33335.0,146.9542,147.532,146.8879,147.4278,33335.0
2022-07-18 14:20:00,155.64,155.75,155.37,155.51,31117.0,147.4278,147.532,147.1721,147.3047,31117.0
2022-07-18 14:30:00,155.53,155.82,155.41,155.56,52726.0,147.3236,147.5983,147.21,147.3521,52726.0
2022-07-18 14:40:00,155.57,155.68,155.14,155.4,59425.0,147.3615,147.4657,146.9542,147.2005,59425.0
2022-07-18 14:50:00,155.41,155.41,154.85,154.93,56207.0,147.21,147.21,146.6795,146.7553,56207.0
2022-07-18 15:00:00,154.88,155.49,154.84,155.44,75581.0,146.7079,147.2858,146.6701,147.2384,75581.0
2022-07-18 15:10:00,155.43,155.79,155.35,155.79,33616.0,147.2289,147.5699,147.1531,147.5699,33616.0
2022-07-18 15:20:00,155.77,155.86,155.44,155.47,37090.0,147.551,147.6362,147.2384,147.2668,37090.0
2022-07-18 15:30:00,155.47,155.48,154.94,155.1,73625.0,147.2668,147.2763,146.7648,146.9163,73625.0
2022-07-18 15:40:00,155.11,155.24,154.37,154.41,144841.0,146.9258,147.0489,146.2249,146.2627,144841.0
2022-07-18 15:50:00,154.42,155.42,154.4,155.25,160902.0,146.2722,147.2195,146.2533,147.0584,160902.0
2022-07-19 09:30:00,156.93,158.12,156.83,157.55,52536.0,148.6498,149.777,148.5551,149.2371,52536.0
2022-07-19 09:40:00,157.55,158.18,157.46,158.01,20303.0,149.2371,149.8338,149.1518,149.6728,20303.0
2022-07-19 09:50:00,158.09,158.48,157.99,158.31,30039.0,149.7486,150.118,149.6538,149.957,30039.0
2022-07-19 10:00:00,158.29,158.29,157.83,158.17,25976.0,149.938,149.938,149.5023,149.8243,25976.0
2022-07-19 10:10:00,158.2,158.56,157.92,158.13,28978.0,149.8528,150.1938,149.5875,149.7865,28978.0
2022-07-19 10:20:00,158.11,158.54,158.1,158.47,46116.0,149.7675,150.1748,149.758,150.1085,46116.0
2022-07-19 10:30:00,158.5,158.53,158.22,158.33,25488.0,150.1369,150.1654,149.8717,149.9759,25488.0
2022-07-19 10:40:00,158.37,158.58,158.27,158.57,20211.0,150.0138,150.2127,149.9191,150.2032,20211.0
2022-07-19 10:50:00,158.59,158.65,158.47,158.62,33970.0,150.2222,150.279,150.1085,150.2506,33970.0
2022-07-19 11:00:00,158.65,159.38,158.65,159.25,31455.0,150.279,150.9705,150.279,150.8474,31455.0
2022-07-19 11:10:00,159.27,159.56,159.23,159.31,25112.0,150.8663,151.141,150.8284,150.9042,25112.0
2022-07-19 11:20:00,159.27,159.88,158.99,159.77,58681.0,150.8663,151.4441,150.6011,151.3399,58681.0
2022-07-19 11:30:00,159.81,160.21,159.8,160.01,29115.0,151.3778,151.7567,151.3683,151.5673,29115.0
2022-07-19 11:40:00,160.02,160.17,159.84,159.86,24599.0,151.5767,151.7188,151.4062,151.4252,24599.0
2022-07-19 11:50:00,159.8,160.15,159.7,160.09,65928.0,151.3683,151.6999,151.2736,151.643,65928.0
2022-07-19 12:00:00,160.0,160.15,159.51,159.64,63212.0,151.5578,151.6999,151.0936,151.2168,63212.0
2022-07-19 12:10:00,159.68,159.87,159.5,159.55,18578.0,151.2547,151.4347,151.0842,151.1315,18578.0
2022-07-19 12:20:00,159.57,159.92,159.53,159.7,65306.0,151.1505,151.482,151.1126,151.2736,65306.0
2022-07-19 12:30:00,159.71,160.41,159.71,160.38,18830.0,151.2831,151.9462,151.2831,151.9177,18830.0
2022-07-19 12:40:00,160.37,160.43,160.18,160.24,11064.0,151.9083,151.9651,151.7283,151.7851,11064.0
2022-07-19 12:50:00,160.22,160.37,160.05,160.37,10954.0,151.7662,151.9083,151.6052,151.9083,10954.0
2022-07-19 13:00:00,160.39,160.43,160.31,160.37,11979.0,151.9272,151.9651,151.8514,151.9083,11979.0
2022-07-19 13:10:00,160.36,160.54,160.14,160.2,16192.0,151.8988,152.0693,151.6904,151.7472,16192.0
2022-07-19 13:20:00,160.2,160.42,160.19,160.41,11524.0,151.7472,151.9556,151.7378,151.9462,11524.0
2022-07-19 13:30:00,160.42,160.94,160.42,160.93,22627.0,151.9556,152.4482,151.9556,152.4387,22627.0
2022-07-19 13:40:00,160.92,161.23,160.85,161.1,14502.0,152.4292,152.7229,152.3629,152.5998,14502.0
2022-07-19 13:50:00,161.09,161.28,161.09,161.25,10343.0,152.5903,152.7703,152.5903,152.7418,10343.0
2022-07-19 14:00:00,161.23,161.76,161.23,161.72,52925.0,152.7229,153.2249,152.7229,153.187,52925.0
2022-07-19 14:10:00,161.68,161.79,161.57,161.62,16665.0,153.1491,153.2533,153.045,153.0923,16665.0
2022-07-19 14:20:00,161.63,161.7,160.39,160.5,39687.0,153.1018,153.1681,151.9272,152.0314,39687.0
2022-07-19 14:30:00,160.5,161.02,160.5,160.9,18695.0,152.0314,152.524,152.0314,152.4103,18695.0
2022-07-19 14:40:00,160.85,161.21,160.82,161.15,25727.0,152.3629,152.7039,152.3345,152.6471,25727.0
2022-07-19 14:50:00,161.17,161.38,161.08,161.31,20180.0,152.6661,152.865,152.5808,152.7987,20180.0
2022-07-19 15:00:00,161.25,161.72,161.13,161.7,25309.0,152.7418,153.187,152.6282,153.1681,25309.0
2022-07-19 15:10:00,161.69,161.71,161.33,161.56,64894.0,153.1586,153.1776,152.8176,153.0355,64894.0
2022-07-19 15:20:00,161.58,161.7,161.37,161.52,32640.0,153.0544,153.1681,152.8555,152.9976,32640.0
2022-07-19 15:30:00,161.53,161.77,161.32,161.35,65938.0,153.0071,153.2344,152.8081,152.8366,65938.0
2022-07-19 15:40:00,161.4,161.87,161.36,161.42,119348.0,152.8839,153.3291,152.846,152.9029,119348.0
2022-07-19 15:50:00,161.41,162.0,161.35,161.46,258729.0,152.8934,153.4523,152.8366,152.9408,258729.0
2022-07-20 09:30:00,159.65,159.86,158.76,159.17,80229.0,151.2263,151.4252,150.3832,150.7716,80229.0
2022-07-20 09:40:00,159.41,160.0,159.27,159.79,27030.0,150.9989,151.5578,150.8663,151.3589,27030.0
2022-07-20 09:50:00,159.68,160.17,159.53,159.55,14298.0,151.2547,151.7188,151.1126,151.1315,14298.0
2022-07-20 10:00:00,159.52,160.12,159.42,160.02,23500.0,151.1031,151.6715,151.0084,151.5767,23500.0
2022-07-20 10:10:00,160.1,160.66,160.05,160.43,20449.0,151.6525,152.183,151.6052,151.9651,20449.0
2022-07-20 10:20:00,160.43,161.5,160.22,161.5,22103.0,151.9651,152.9786,151.7662,152.9786,22103.0
2022-07-20 10:30:00,161.33,162.08,161.33,161.94,24780.0,152.8176,153.528,152.8176,153.3954,24780.0
2022-07-20 10:40:00,161.85,162.22,161.57,162.15,20064.0,153.3102,153.6607,153.045,153.5943,20064.0
2022-07-20 10:50:00,162.09,162.3,162.05,162.21,27246.0,153.5375,153.7364,153.4996,153.6512,27246.0
2022-07-20 11:00:00,162.22,162.23,161.52,161.82,38520.0,153.6607,153.6701,152.9976,153.2818,38520.0
2022-07-20 11:10:00,161.87,161.97,161.62,161.73,30012.0,153.3291,153.4238,153.0923,153.1965,30012.0
2022-07-20 11:20:00,161.75,161.94,161.58,161.9,22003.0,153.2155,153.3954,153.0544,153.3575,22003.0
2022-07-20 11:30:00,161.83,162.4,161.82,162.09,45115.0,153.2912,153.8312,153.2818,153.5375,45115.0
2022-07-20 11:40:00,162.08,162.29,161.97,162.29,26790.0,153.528,153.727,153.4238,153.727,26790.0
2022-07-20 11:50:00,162.33,162.81,162.33,162.63,13147.0,153.7649,154.2195,153.7649,154.049,13147.0
2022-07-20 12:00:00,162.61,162.88,162.61,162.87,10845.0,154.0301,154.2858,154.0301,154.2764,10845.0
2022-07-20 12:10:00,162.9,162.96,162.66,162.84,21192.0,154.3048,154.3616,154.0774,154.2479,21192.0
2022-07-20 12:20:00,162.84,162.91,162.66,162.66,26185.0,154.2479,154.3142,154.0774,154.0774,26185.0
2022-07-20 12:30:00,162.66,162.78,162.43,162.71,25273.0,154.0774,154.1911,153.8596,154.1248,25273.0
2022-07-20 12:40:00,162.72,162.73,161.13,161.13,34014.0,154.1343,154.1437,152.6282,152.6282,34014.0
2022-07-20 12:50:00,161.08,162.45,161.08,162.36,23225.0,152.5808,153.8785,152.5808,153.7933,23225.0
2022-07-20 13:00:00,162.34,162.5,161.54,161.68,62677.0,153.7743,153.9259,153.0165,153.1491,62677.0
2022-07-20 13:10:00,161.67,162.06,161.14,162.06,23963.0,153.1397,153.5091,152.6376,153.5091,23963.0
2022-07-20 13:20:00,162.06,162.24,161.91,162.21,18353.0,153.5091,153.6796,153.367,153.6512,18353.0
2022-07-20 13:30:00,162.19,162.48,162.03,162.21,44894.0,153.6322,153.9069,153.4807,153.6512,44894.0
2022-07-20 13:40:00,162.2,162.35,162.03,162.15,19974.0,153.6417,153.7838,153.4807,153.5943,19974.0
2022-07-20 13:50:00,162.12,162.41,161.49,161.49,145937.0,153.5659,153.8406,152.9692,152.9692,145937.0
2022-07-20 14:00:00,161.51,161.98,161.51,161.95,13082.0,152.9881,153.4333,152.9881,153.4049,13082.0
2022-07-20 14:10:00,161.97,162.07,161.66,162.06,15701.0,153.4238,153.5186,153.1302,153.5091,15701.0
2022-07-20 14:20:00,162.08,162.55,162.02,162.48,27380.0,153.528,153.9732,153.4712,153.9069,27380.0
2022-07-20 14:30:00,162.48,162.63,162.27,162.63,16191.0,153.9069,154.049,153.708,154.049,16191.0
2022-07-20 14:40:00,162.63,162.66,162.46,162.5,12836.0,154.049,154.0774,153.888,153.9259,12836.0
2022-07-20 14:50:00,162.51,162.7,162.2,162.63,13050.0,153.9354,154.1153,153.6417,154.049,13050.0
2022-07-20 15:00:00,162.66,163.12,162.59,162.79,19942.0,154.0774,154.5132,154.0111,154.2006,19942.0
2022-07-20 15:10:00,162.76,163.0,162.76,162.9,67751.0,154.1722,154.3995,154.1722,154.3048,67751.0
2022-07-20 15:20:00,162.91,163.46,162.89,163.41,138693.0,154.3142,154.8352,154.2953,154.7879,138693.0
2022-07-20 15:30:00,163.46,163.55,163.15,163.25,46373.0,154.8352,154.9205,154.5416,154.6363,46373.0
2022-07-20 15:40:00,163.25,163.49,163.11,163.41,53051.0,154.6363,154.8636,154.5037,154.7879,53051.0
2022-07-20 15:50:00,163.39,163.72,162.94,163.1,261831.0,154.7689,155.0815,154.3427,154.4942,261831.0
2022-07-21 09:30:00,164.38,164.72,163.38,164.34,94336.0,155.7067,156.0287,154.7595,155.6688,94336.0
2022-07-21 09:40:00,164.27,164.29,163.4,163.64,30131.0,155.6025,155.6214,154.7784,155.0057,30131.0
2022-07-21 09:50:00,163.57,164.17,163.06,163.82,37347.0,154.9394,155.5078,154.4563,155.1762,37347.0
2022-07-21 10:00:00,163.84,164.03,163.3,163.6,53588.0,155.1952,155.3752,154.6837,154.9678,53588.0
2022-07-21 10:10:00,163.68,163.77,162.73,163.44,50889.0,155.0436,155.1289,154.1437,154.8163,50889.0
2022-07-21 10:20:00,163.63,163.7,162.28,162.71,30067.0,154.9963,155.0626,153.7175,154.1248,30067.0
2022-07-21 10:30:00,162.59,163.26,162.31,163.26,53483.0,154.0111,154.6458,153.7459,154.6458,53483.0
2022-07-21 10:40:00,163.29,163.64,163.2,163.5,22131.0,154.6742,155.0057,154.5889,154.8731,22131.0
2022-07-21 10:50:00,163.4,163.91,163.4,163.84,22164.0,154.7784,155.2615,154.7784,155.1952,22164.0
2022-07-21 11:00:00,163.81,164.01,163.59,163.7,30519.0,155.1668,155.3562,154.9584,155.0626,30519.0
2022-07-21 11:10:00,163.68,163.75,163.37,163.41,77485.0,155.0436,155.1099,154.75,154.7879,77485.0
2022-07-21 11:20:00,163.43,163.62,163.23,163.48,40867.0,154.8068,154.9868,154.6174,154.8542,40867.0
2022-07-21 11:30:00,163.5,163.96,163.3,163.88,96529.0,154.8731,155.3088,154.6837,155.2331,96529.0
2022-07-21 11:40:00,163.88,164.19,163.65,163.72,52840.0,155.2331,155.5267,155.0152,155.0815,52840.0
2022-07-21 11:50:00,163.76,164.0,163.62,163.79,41375.0,155.1194,155.3467,154.9868,155.1478,41375.0
2022-07-21 12:00:00,163.77,164.47,163.71,164.47,59681.0,155.1289,155.7919,155.072,155.7919,59681.0
2022-07-21 12:10:00,164.45,164.57,164.06,164.48,23021.0,155.773,155.8867,155.4036,155.8014,23021.0
2022-07-21 12:20:00,164.53,164.53,164.27,164.46,41101.0,155.8488,155.8488,155.6025,155.7825,41101.0
2022-07-21 12:30:00,164.44,164.81,164.41,164.6,63855.0,155.7635,156.114,155.7351,155.9151,63855.0
2022-07-21 12:40:00,164.56,164.56,164.2,164.36,25919.0,155.8772,155.8772,155.5362,155.6877,25919.0
2022-07-21 12:50:00,164.36,164.45,164.18,164.37,14045.0,155.6877,155.773,155.5172,155.6972,14045.0
2022-07-21 13:00:00,164.39,164.71,164.37,164.39,24840.0,155.7162,156.0193,155.6972,155.7162,24840.0
2022-07-21 13:10:00,164.36,164.43,163.88,164.0,24010.0,155.6877,155.754,155.2331,155.3467,24010.0
2022-07-21 13:20:00,164.0,164.12,163.75,163.88,35539.0,155.3467,155.4604,155.1099,155.2331,35539.0
2022-07-21 13:30:00,163.9,163.94,163.48,163.81,38414.0,155.252,155.2899,154.8542,155.1668,38414.0
2022-07-21 13:40:00,163.81,163.92,163.62,163.89,26910.0,155.1668,155.271,154.9868,155.2425,26910.0
2022-07-21 13:50:00,163.85,164.07,163.6,163.96,17347.0,155.2047,155.413,154.9678,155.3088,17347.0
2022-07-21 14:00:00,163.97,164.19,163.9,164.07,32049.0,155.3183,155.5267,155.252,155.413,32049.0
2022-07-21 14:10:00,164.06,164.43,164.03,164.36,51128.0,155.4036,155.754,155.3752,155.6877,51128.0
2022-07-21 14:20:00,164.37,164.48,164.3,164.36,21941.0,155.6972,155.8014,155.6309,155.6877,21941.0
2022-07-21 14:30:00,164.35,164.37,164.07,164.19,18201.0,155.6783,155.6972,155.413,155.5267,18201.0
2022-07-21 14:40:00,164.2,164.34,163.87,164.0,28538.0,155.5362,155.6688,155.2236,155.3467,28538.0
2022-07-21 14:50:00,164.02,164.22,163.93,164.15,17884.0,155.3657,155.5551,155.2804,155.4888,17884.0
2022-07-21 15:00:00,164.14,164.79,164.04,164.79,28672.0,155.4793,156.0951,155.3846,156.0951,28672.0
2022-07-21 15:10:00,164.78,164.78,164.31,164.44,41109.0,156.0856,156.0856,155.6404,155.7635,41109.0
2022-07-21 15:20:00,164.44,164.64,164.29,164.6,34516.0,155.7635,155.953,155.6214,155.9151,34516.0
2022-07-21 15:30:00,164.59,164.83,164.48,164.49,34224.0,155.9056,156.1329,155.8014,155.8109,34224.0
2022-07-21 15:40:00,164.51,164.82,164.51,164.75,88979.0,155.8298,156.1235,155.8298,156.0572,88979.0
2022-07-21 15:50:00,164.77,165.24,164.77,165.2,144693.0,156.0761,156.5213,156.0761,156.4834,144693.0
2022-07-22 09:30:00,165.66,165.66,163.39,163.94,76337.0,156.9191,156.9191,154.7689,155.2899,76337.0
2022-07-22 09:40:00,163.94,164.83,163.68,164.74,45939.0,155.2899,156.1329,155.0436,156.0477,45939.0
2022-07-22 09:50:00,164.86,165.21,162.92,163.02,58834.0,156.1614,156.4929,154.3237,154.4184,58834.0
2022-07-22 10:00:00,162.95,163.29,162.64,162.74,31133.0,154.3521,154.6742,154.0585,154.1532,31133.0
2022-07-22 10:10:00,162.67,163.92,162.67,163.81,20125.0,154.0869,155.271,154.0869,155.1668,20125.0
2022-07-22 10:20:00,163.81,163.81,163.18,163.58,17050.0,155.1668,155.1668,154.57,154.9489,17050.0
2022-07-22 10:30:00,163.53,163.68,163.27,163.36,17568.0,154.9015,155.0436,154.6553,154.7405,17568.0
2022-07-22 10:40:00,163.33,163.61,163.24,163.55,16907.0,154.7121,154.9773,154.6268,154.9205,16907.0
2022-07-22 10:50:00,163.54,164.36,163.42,164.15,19210.0,154.911,155.6877,154.7973,155.4888,19210.0
2022-07-22 11:00:00,164.2,164.24,163.26,163.64,15293.0,155.5362,155.5741,154.6458,155.0057,15293.0
2022-07-22 11:10:00,163.57,164.41,163.57,164.41,20039.0,154.9394,155.7351,154.9394,155.7351,20039.0
2022-07-22 11:20:00,164.45,164.46,163.72,163.95,15786.0,155.773,155.7825,155.0815,155.2994,15786.0
2022-07-22 11:30:00,163.9,163.96,162.98,163.39,56653.0,155.252,155.3088,154.3806,154.7689,56653.0
2022-07-22 11:40:00,163.35,163.51,162.58,163.05,46008.0,154.731,154.8826,154.0017,154.4469,46008.0
2022-07-22 11:50:00,163.08,163.34,162.93,163.32,55276.0,154.4753,154.7216,154.3332,154.7026,55276.0
2022-07-22 12:00:00,163.36,163.48,163.14,163.2,15426.0,154.7405,154.8542,154.5321,154.5889,15426.0
2022-07-22 12:10:00,163.08,163.25,162.75,162.9,14654.0,154.4753,154.6363,154.1627,154.3048,14654.0
2022-07-22 12:20:00,163.02,163.05,162.66,162.66,14694.0,154.4184,154.4469,154.0774,154.0774,14694.0
2022-07-22 12:30:00,162.64,163.16,162.53,162.9,13980.0,154.0585,154.5511,153.9543,154.3048,13980.0
2022-07-22 12:40:00,162.97,163.14,162.77,162.93,11880.0,154.3711,154.5321,154.1816,154.3332,11880.0
2022-07-22 12:50:00,163.06,163.28,162.85,162.89,10021.0,154.4563,154.6647,154.2574,154.2953,10021.0
2022-07-22 13:00:00,162.82,162.97,162.31,162.97,20859.0,154.229,154.3711,153.7459,154.3711,20859.0
2022-07-22 13:10:00,163.02,163.04,162.76,162.84,29088.0,154.4184,154.4374,154.1722,154.2479,29088.0
2022-07-22 13:20:00,162.86,162.99,162.42,162.72,28081.0,154.2669,154.39,153.8501,154.1343,28081.0
2022-07-22 13:30:00,162.65,162.71,162.34,162.66,41124.0,154.068,154.1248,153.7743,154.0774,41124.0
2022-07-22 13:40:00,162.64,163.0,162.52,162.78,17645.0,154.0585,154.3995,153.9448,154.1911,17645.0
2022-07-22 13:50:00,162.8,163.0,162.6,162.92,35496.0,154.2101,154.3995,154.0206,154.3237,35496.0
2022-07-22 14:00:00,162.93,163.0,162.4,162.59,37872.0,154.3332,154.3995,153.8312,154.0111,37872.0
2022-07-22 14:10:00,162.58,162.88,162.46,162.87,28709.0,154.0017,154.2858,153.888,154.2764,28709.0
2022-07-22 14:20:00,162.86,162.88,162.57,162.78,26727.0,154.2669,154.2858,153.9922,154.1911,26727.0
2022-07-22 14:30:00,162.79,163.03,162.59,162.68,32325.0,154.2006,154.4279,154.0111,154.0964,32325.0
2022-07-22 14:40:00,162.66,163.09,162.6,163.09,26967.0,154.0774,154.4848,154.0206,154.4848,26967.0
2022-07-22 14:50:00,163.08,163.14,162.88,163.02,51590.0,154.4753,154.5321,154.2858,154.4184,51590.0
2022-07-22 15:00:00,163.03,163.17,162.77,162.86,48493.0,154.4279,154.5605,154.1816,154.2669,48493.0
2022-07-22 15:10:00,162.86,163.23,162.84,163.0,41625.0,154.2669,154.6174,154.2479,154.3995,41625.0
2022-07-22 15:20:00,162.99,163.1,162.73,163.09,46680.0,154.39,154.4942,154.1437,154.4848,46680.0
2022-07-22 15:30:00,163.1,163.12,162.67,162.78,34378.0,154.4942,154.5132,154.0869,154.1911,34378.0
2022-07-22 15:40:00,162.77,163.07,162.68,162.91,68528.0,154.1816,154.4658,154.0964,154.3142,68528.0
2022-07-22 15:50:00,162.94,163.39,162.71,163.39,200571.0,154.3427,154.7689,154.1248,154.7689,200571.0
2022-07-25 09:30:00,163.24,163.24,161.38,161.65,57618.0,154.6268,154.6268,152.865,153.1207,57618.0
2022-07-25 09:40:00,161.8,162.28,161.51,161.88,28890.0,153.2628,153.7175,152.9881,153.3386,28890.0
2022-07-25 09:50:00,161.88,162.2,161.55,161.55,121359.0,153.3386,153.6417,153.026,153.026,121359.0
2022-07-25 10:00:00,161.61,161.83,160.86,161.67,86333.0,153.0828,153.2912,152.3724,153.1397,86333.0
2022-07-25 10:10:00,161.6,161.85,160.96,161.14,17782.0,153.0734,153.3102,152.4671,152.6376,17782.0
2022-07-25 10:20:00,161.12,161.39,160.27,161.06,34409.0,152.6187,152.8745,151.8135,152.5619,34409.0
2022-07-25 10:30:00,161.01,161.35,160.93,161.28,33262.0,152.5145,152.8366,152.4387,152.7703,33262.0
2022-07-25 10:40:00,161.24,161.83,161.18,161.63,32676.0,152.7324,153.2912,152.6755,153.1018,32676.0
2022-07-25 10:50:00,161.61,161.82,161.52,161.56,44420.0,153.0828,153.2818,152.9976,153.0355,44420.0
2022-07-25 11:00:00,161.53,161.72,161.34,161.66,43722.0,153.0071,153.187,152.8271,153.1302,43722.0
2022-07-25 11:10:00,161.63,161.67,161.06,161.25,47311.0,153.1018,153.1397,152.5619,152.7418,47311.0
2022-07-25 11:20:00,161.17,161.73,161.15,161.7,24927.0,152.6661,153.1965,152.6471,153.1681,24927.0
2022-07-25 11:30:00,161.77,162.13,161.69,161.78,23205.0,153.2344,153.5754,153.1586,153.2439,23205.0
2022-07-25 11:40:00,161.75,162.11,161.63,161.93,127460.0,153.2155,153.5565,153.1018,153.386,127460.0
2022-07-25 11:50:00,161.89,162.14,161.76,161.95,13758.0,153.3481,153.5849,153.2249,153.4049,13758.0
2022-07-25 12:00:00,161.93,162.03,161.75,161.81,12137.0,153.386,153.4807,153.2155,153.2723,12137.0
2022-07-25 12:10:00,161.81,161.81,161.35,161.5,23668.0,153.2723,153.2723,152.8366,152.9786,23668.0
2022-07-25 12:20:00,161.53,161.84,161.3,161.84,103269.0,153.0071,153.3007,152.7892,153.3007,103269.0
2022-07-25 12:30:00,161.87,162.34,161.74,162.29,40121.0,153.3291,153.7743,153.206,153.727,40121.0
2022-07-25 12:40:00,162.29,162.54,162.29,162.43,23175.0,153.727,153.9638,153.727,153.8596,23175.0
2022-07-25 12:50:00,162.44,162.44,162.14,162.24,12504.0,153.869,153.869,153.5849,153.6796,12504.0
2022-07-25 13:00:00,162.26,162.35,162.11,162.33,9652.0,153.6985,153.7838,153.5565,153.7649,9652.0
2022-07-25 13:10:00,162.34,162.39,162.09,162.14,13016.0,153.7743,153.8217,153.5375,153.5849,13016.0
2022-07-25 13:20:00,162.21,162.22,161.77,161.86,34959.0,153.6512,153.6607,153.2344,153.3197,34959.0
2022-07-25 13:30:00,161.86,162.05,161.54,161.55,23206.0,153.3197,153.4996,153.0165,153.026,23206.0
2022-07-25 13:40:00,161.57,161.74,161.44,161.63,18080.0,153.045,153.206,152.9218,153.1018,18080.0
2022-07-25 13:50:00,161.61,161.67,161.47,161.53,11635.0,153.0828,153.1397,152.9502,153.0071,11635.0
2022-07-25 14:00:00,161.56,161.56,161.26,161.28,14749.0,153.0355,153.0355,152.7513,152.7703,14749.0
2022-07-25 14:10:00,161.29,161.45,161.23,161.23,10343.0,152.7797,152.9313,152.7229,152.7229,10343.0
2022-07-25 14:20:00,161.21,161.26,161.04,161.26,43581.0,152.7039,152.7513,152.5429,152.7513,43581.0
2022-07-25 14:30:00,161.29,161.46,161.15,161.36,31170.0,152.7797,152.9408,152.6471,152.846,31170.0
2022-07-25 14:40:00,161.4,161.6,161.25,161.43,37478.0,152.8839,153.0734,152.7418,152.9123,37478.0
2022-07-25 14:50:00,161.46,161.72,161.25,161.57,60379.0,152.9408,153.187,152.7418,153.045,60379.0
2022-07-25 15:00:00,161.58,161.9,161.35,161.57,42452.0,153.0544,153.3575,152.8366,153.045,42452.0
2022-07-25 15:10:00,161.59,161.94,161.56,161.89,43612.0,153.0639,153.3954,153.0355,153.3481,43612.0
2022-07-25 15:20:00,161.89,162.08,161.85,161.9,48211.0,153.3481,153.528,153.3102,153.3575,48211.0
2022-07-25 15:30:00,161.89,162.09,161.77,162.07,68495.0,153.3481,153.5375,153.2344,153.5186,68495.0
2022-07-25 15:40:00,162.06,162.47,162.03,162.45,88979.0,153.5091,153.8975,153.4807,153.8785,88979.0
2022-07-25 15:50:00,162.46,163.13,162.46,163.06,242761.0,153.888,154.5226,153.888,154.4563,242761.0
2022-07-26 09:30:00,163.65,163.98,162.47,163.03,88383.0,155.0152,155.3278,153.8975,154.4279,88383.0
2022-07-26 09:40:00,163.09,163.32,162.84,163.28,20775.0,154.4848,154.7026,154.2479,154.6647,20775.0
2022-07-26 09:50:00,163.34,164.27,163.24,163.27,38422.0,154.7216,155.6025,154.6268,154.6553,38422.0
2022-07-26 10:00:00,163.26,163.72,163.15,163.42,14772.0,154.6458,155.0815,154.5416,154.7973,14772.0
2022-07-26 10:10:00,163.46,163.65,162.76,163.14,48421.0,154.8352,155.0152,154.1722,154.5321,48421.0
2022-07-26 10:20:00,163.14,163.19,162.6,162.91,49354.0,154.5321,154.5795,154.0206,154.3142,49354.0
2022-07-26 10:30:00,162.9,162.9,162.24,162.44,28031.0,154.3048,154.3048,153.6796,153.869,28031.0
2022-07-26 10:40:00,162.4,163.01,162.35,162.96,20148.0,153.8312,154.409,153.7838,154.3616,20148.0
2022-07-26 10:50:00,162.92,163.27,162.9,163.12,26148.0,154.3237,154.6553,154.3048,154.5132,26148.0
2022-07-26 11:00:00,163.12,163.16,162.29,162.42,31350.0,154.5132,154.5511,153.727,153.8501,31350.0
2022-07-26 11:10:00,162.41,162.66,162.36,162.42,13748.0,153.8406,154.0774,153.7933,153.8501,13748.0
2022-07-26 11:20:00,162.35,162.45,161.87,161.9,17605.0,153.7838,153.8785,153.3291,153.3575,17605.0
2022-07-26 11:30:00,161.79,162.11,161.73,161.93,44158.0,153.2533,153.5565,153.1965,153.386,44158.0
2022-07-26 11:40:00,161.9,162.12,161.78,161.84,24568.0,153.3575,153.5659,153.2439,153.3007,24568.0
2022-07-26 11:50:00,161.84,162.14,161.63,161.93,14417.0,153.3007,153.5849,153.1018,153.386,14417.0
2022-07-26 12:00:00,161.92,162.11,161.81,161.95,16263.0,153.3765,153.5565,153.2723,153.4049,16263.0
2022-07-26 12:10:00,162.01,162.18,161.86,162.12,14574.0,153.4617,153.6228,153.3197,153.5659,14574.0
2022-07-26 12:20:00,162.11,162.34,161.92,162.31,13384.0,153.5565,153.7743,153.3765,153.7459,13384.0
2022-07-26 12:30:00,162.31,162.41,162.2,162.2,11178.0,153.7459,153.8406,153.6417,153.6417,11178.0
2022-07-26 12:40:00,162.14,162.3,161.95,162.24,19178.0,153.5849,153.7364,153.4049,153.6796,19178.0
2022-07-26 12:50:00,162.26,162.57,162.19,162.46,15465.0,153.6985,153.9922,153.6322,153.888,15465.0
2022-07-26 13:00:00,162.43,162.65,162.37,162.54,31789.0,153.8596,154.068,153.8027,153.9638,31789.0
2022-07-26 13:10:00,162.51,162.6,162.11,162.29,39605.0,153.9354,154.0206,153.5565,153.727,39605.0
2022-07-26 13:20:00,162.32,162.44,162.19,162.29,25175.0,153.7554,153.869,153.6322,153.727,25175.0
2022-07-26 13:30:00,162.28,162.28,161.93,161.99,44741.0,153.7175,153.7175,153.386,153.4428,44741.0
2022-07-26 13:40:00,161.98,162.13,161.96,162.09,22482.0,153.4333,153.5754,153.4144,153.5375,22482.0
2022-07-26 13:50:00,162.1,162.16,161.85,161.87,17546.0,153.547,153.6038,153.3102,153.3291,17546.0
2022-07-26 14:00:00,161.88,162.46,161.88,161.91,37387.0,153.3386,153.888,153.3386,153.367,37387.0
2022-07-26 14:10:00,161.94,162.16,161.88,161.96,15486.0,153.3954,153.6038,153.3386,153.4144,15486.0
2022-07-26 14:20:00,161.94,162.03,161.83,161.83,20700.0,153.3954,153.4807,153.2912,153.2912,20700.0
2022-07-26 14:30:00,161.87,161.88,161.58,161.75,32233.0,153.3291,153.3386,153.0544,153.2155,32233.0
2022-07-26 14:40:00,161.74,161.96,161.69,161.69,24073.0,153.206,153.4144,153.1586,153.1586,24073.0
2022-07-26 14:50:00,161.67,161.88,161.67,161.81,24266.0,153.1397,153.3386,153.1397,153.2723,24266.0
2022-07-26 15:00:00,161.8,161.8,161.25,161.37,22926.0,153.2628,153.2628,152.7418,152.8555,22926.0
2022-07-26 15:10:00,161.39,161.79,161.32,161.68,53648.0,152.8745,153.2533,152.8081,153.1491,53648.0
2022-07-26 15:20:00,161.71,161.8,161.6,161.77,27898.0,153.1776,153.2628,153.0734,153.2344,27898.0
2022-07-26 15:30:00,161.78,161.99,161.65,161.98,38949.0,153.2439,153.4428,153.1207,153.4333,38949.0
2022-07-26 15:40:00,162.0,162.0,161.66,161.99,60159.0,153.4523,153.4523,153.1302,153.4428,60159.0
2022-07-26 15:50:00,162.0,162.1,161.69,161.77,264885.0,153.4523,153.547,153.1586,153.2344,264885.0
2022-07-27 09:30:00,163.2,164.36,163.2,164.35,81585.0,154.5889,155.6877,154.5889,155.6783,81585.0
2022-07-27 09:40:00,164.4,165.96,164.4,165.79,67724.0,155.7256,157.2033,155.7256,157.0423,67724.0
2022-07-27 09:50:00,165.79,166.47,165.72,166.0,65116.0,157.0423,157.6864,156.976,157.2412,65116.0
2022-07-27 10:00:00,166.06,166.4,165.89,166.26,97845.0,157.298,157.6201,157.137,157.4875,97845.0
2022-07-27 10:10:00,166.27,166.68,166.07,166.46,38094.0,157.497,157.8853,157.3075,157.6769,38094.0
2022-07-27 10:20:00,166.4,166.6,166.08,166.31,28218.0,157.6201,157.8096,157.317,157.5349,28218.0
2022-07-27 10:30:00,166.39,166.39,165.98,166.24,29116.0,157.6106,157.6106,157.2223,157.4685,29116.0
2022-07-27 10:40:00,166.26,166.28,165.73,166.0,18682.0,157.4875,157.5064,156.9855,157.2412,18682.0
2022-07-27 10:50:00,165.98,166.27,165.96,166.16,26555.0,157.2223,157.497,157.2033,157.3928,26555.0
2022-07-27 11:00:00,166.19,166.4,166.07,166.11,25856.0,157.4212,157.6201,157.3075,157.3454,25856.0
2022-07-27 11:10:00,166.15,166.15,165.77,165.77,16716.0,157.3833,157.3833,157.0233,157.0233,16716.0
2022-07-27 11:20:00,165.8,165.8,165.44,165.51,16012.0,157.0518,157.0518,156.7108,156.7771,16012.0
2022-07-27 11:30:00,165.53,165.75,165.46,165.51,53852.0,156.796,157.0044,156.7297,156.7771,53852.0
2022-07-27 11:40:00,165.48,165.71,165.39,165.67,27741.0,156.7486,156.9665,156.6634,156.9286,27741.0
2022-07-27 11:50:00,165.69,166.02,165.58,165.83,64474.0,156.9476,157.2602,156.8434,157.0802,64474.0
2022-07-27 12:00:00,165.81,165.84,165.5,165.8,23167.0,157.0612,157.0897,156.7676,157.0518,23167.0
2022-07-27 12:10:00,165.79,166.11,165.79,166.02,31538.0,157.0423,157.3454,157.0423,157.2602,31538.0
2022-07-27 12:20:00,166.0,166.56,165.97,166.37,36339.0,157.2412,157.7717,157.2128,157.5917,36339.0
2022-07-27 12:30:00,166.37,166.67,166.36,166.52,25366.0,157.5917,157.8759,157.5822,157.7338,25366.0
2022-07-27 12:40:00,166.53,166.59,166.2,166.28,30552.0,157.7432,157.8001,157.4307,157.5064,30552.0
2022-07-27 12:50:00,166.25,166.36,165.75,165.85,18596.0,157.478,157.5822,157.0044,157.0991,18596.0
2022-07-27 13:00:00,165.86,165.95,165.47,165.72,18625.0,157.1086,157.1938,156.7392,156.976,18625.0
2022-07-27 13:10:00,165.74,166.26,165.7,166.02,42127.0,156.9949,157.4875,156.957,157.2602,42127.0
2022-07-27 13:20:00,166.01,166.19,166.0,166.05,12903.0,157.2507,157.4212,157.2412,157.2886,12903.0
2022-07-27 13:30:00,166.08,166.31,166.06,166.09,19118.0,157.317,157.5349,157.298,157.3265,19118.0
2022-07-27 13:40:00,166.12,166.15,165.83,165.84,13275.0,157.3549,157.3833,157.0802,157.0897,13275.0
2022-07-27 13:50:00,165.84,166.35,165.8,166.26,64859.0,157.0897,157.5727,157.0518,157.4875,64859.0
2022-07-27 14:00:00,166.24,166.75,165.64,165.69,26737.0,157.4685,157.9516,156.9002,156.9476,26737.0
2022-07-27 14:10:00,165.63,166.88,165.63,166.8,76803.0,156.8907,158.0748,156.8907,157.999,76803.0
2022-07-27 14:20:00,166.77,166.85,166.42,166.59,37200.0,157.9706,158.0464,157.639,157.8001,37200.0
2022-07-27 14:30:00,166.55,167.59,166.0,167.51,103740.0,157.7622,158.7473,157.2412,158.6715,103740.0
2022-07-27 14:40:00,167.59,168.76,167.59,168.64,83897.0,158.7473,159.8556,158.7473,159.7419,83897.0
2022-07-27 14:50:00,168.67,169.0,167.88,168.21,61155.0,159.7703,160.0829,159.022,159.3346,61155.0
2022-07-27 15:00:00,168.22,168.71,168.09,168.43,78153.0,159.3441,159.8082,159.2209,159.543,78153.0
2022-07-27 15:10:00,168.45,168.7,168.25,168.32,76043.0,159.5619,159.7987,159.3725,159.4388,76043.0
2022-07-27 15:20:00,168.34,169.37,168.27,169.37,151849.0,159.4577,160.4334,159.3914,160.4334,151849.0
2022-07-27 15:30:00,169.49,169.57,169.2,169.34,127742.0,160.5471,160.6228,160.2724,160.405,127742.0
2022-07-27 15:40:00,169.37,169.63,168.87,168.87,104307.0,160.4334,160.6797,159.9598,159.9598,104307.0
2022-07-27 15:50:00,168.88,168.93,168.23,168.32,344867.0,159.9692,160.0166,159.3535,159.4388,344867.0
2022-07-28 09:30:00,169.0,169.0,167.83,168.36,36677.0,160.0829,160.0829,158.9747,159.4767,36677.0
2022-07-28 09:40:00,168.33,168.54,167.3,167.88,24331.0,159.4483,159.6472,158.4726,159.022,24331.0
2022-07-28 09:50:00,167.96,168.14,167.37,167.63,21681.0,159.0978,159.2683,158.5389,158.7852,21681.0
2022-07-28 10:00:00,167.65,168.26,167.64,168.03,21298.0,158.8041,159.382,158.7947,159.1641,21298.0
2022-07-28 10:10:00,168.09,168.31,167.72,168.05,24444.0,159.2209,159.4293,158.8705,159.183,24444.0
2022-07-28 10:20:00,168.06,168.13,167.43,167.62,16963.0,159.1925,159.2588,158.5958,158.7757,16963.0
2022-07-28 10:30:00,167.56,168.33,167.38,168.03,26602.0,158.7189,159.4483,158.5484,159.1641,26602.0
2022-07-28 10:40:00,168.07,168.7,167.95,168.7,10836.0,159.202,159.7987,159.0883,159.7987,10836.0
2022-07-28 10:50:00,168.65,168.74,168.28,168.49,20200.0,159.7514,159.8366,159.4009,159.5998,20200.0
2022-07-28 11:00:00,168.55,168.77,168.35,168.45,45078.0,159.6567,159.8651,159.4672,159.5619,45078.0
2022-07-28 11:10:00,168.47,168.76,168.31,168.46,36745.0,159.5809,159.8556,159.4293,159.5714,36745.0
2022-07-28 11:20:00,168.45,169.35,168.41,169.35,19749.0,159.5619,160.4145,159.524,160.4145,19749.0
2022-07-28 11:30:00,169.52,169.74,169.24,169.48,37171.0,160.5755,160.7839,160.3103,160.5376,37171.0
2022-07-28 11:40:00,169.5,169.73,169.26,169.41,29587.0,160.5565,160.7744,160.3292,160.4713,29587.0
2022-07-28 11:50:00,169.4,170.05,169.4,169.51,69517.0,160.4618,161.0775,160.4618,160.566,69517.0
2022-07-28 12:00:00,169.47,169.5,169.18,169.3,28281.0,160.5281,160.5565,160.2534,160.3671,28281.0
2022-07-28 12:10:00,169.3,169.53,169.22,169.24,34191.0,160.3671,160.585,160.2913,160.3103,34191.0
2022-07-28 12:20:00,169.27,169.78,169.18,169.7,12404.0,160.3387,160.8218,160.2534,160.746,12404.0
2022-07-28 12:30:00,169.76,169.92,169.67,169.81,17735.0,160.8028,160.9544,160.7176,160.8502,17735.0
2022-07-28 12:40:00,169.76,169.79,169.6,169.6,8953.0,160.8028,160.8312,160.6513,160.6513,8953.0
2022-07-28 12:50:00,169.62,169.8,169.47,169.51,10413.0,160.6702,160.8407,160.5281,160.566,10413.0
2022-07-28 13:00:00,169.47,169.64,169.34,169.6,15549.0,160.5281,160.6891,160.405,160.6513,15549.0
2022-07-28 13:10:00,169.6,169.84,169.47,169.79,15535.0,160.6513,160.8786,160.5281,160.8312,15535.0
2022-07-28 13:20:00,169.87,170.21,169.84,170.09,18041.0,160.907,161.2291,160.8786,161.1154,18041.0
2022-07-28 13:30:00,170.02,170.54,170.01,170.39,16780.0,161.0491,161.5417,161.0396,161.3996,16780.0
2022-07-28 13:40:00,170.41,170.85,170.4,170.83,15067.0,161.4185,161.8353,161.409,161.8164,15067.0
2022-07-28 13:50:00,170.82,170.95,170.64,170.84,21638.0,161.8069,161.93,161.6364,161.8258,21638.0
2022-07-28 14:00:00,170.79,170.79,170.21,170.3,23507.0,161.7785,161.7785,161.2291,161.3143,23507.0
2022-07-28 14:10:00,170.27,170.43,170.14,170.21,39577.0,161.2859,161.4375,161.1628,161.2291,39577.0
2022-07-28 14:20:00,170.21,170.39,170.02,170.21,76960.0,161.2291,161.3996,161.0491,161.2291,76960.0
2022-07-28 14:30:00,170.21,170.42,170.12,170.15,26995.0,161.2291,161.428,161.1438,161.1722,26995.0
2022-07-28 14:40:00,170.2,170.38,170.08,170.38,87770.0,161.2196,161.3901,161.1059,161.3901,87770.0
2022-07-28 14:50:00,170.37,170.41,170.17,170.36,77410.0,161.3806,161.4185,161.1912,161.3712,77410.0
2022-07-28 15:00:00,170.36,170.71,170.34,170.49,150017.0,161.3712,161.7027,161.3522,161.4943,150017.0
2022-07-28 15:10:00,170.49,170.61,170.21,170.48,134738.0,161.4943,161.608,161.2291,161.4848,134738.0
2022-07-28 15:20:00,170.5,170.8,170.45,170.71,170516.0,161.5038,161.7879,161.4564,161.7027,170516.0
2022-07-28 15:30:00,170.71,170.75,169.99,170.17,73404.0,161.7027,161.7406,161.0207,161.1912,73404.0
2022-07-28 15:40:00,170.2,170.26,169.93,170.19,114637.0,161.2196,161.2764,160.9638,161.2101,114637.0
2022-07-28 15:50:00,170.16,170.27,169.41,169.67,342722.0,161.1817,161.2859,160.4713,160.7176,342722.0
2022-07-29 09:30:00,168.4,169.62,167.71,169.62,71367.0,159.5146,160.6702,158.861,160.6702,71367.0
2022-07-29 09:40:00,169.56,170.17,169.53,169.72,82371.0,160.6134,161.1912,160.585,160.7649,82371.0
2022-07-29 09:50:00,169.69,169.92,169.38,169.83,63638.0,160.7365,160.9544,160.4429,160.8691,63638.0
2022-07-29 10:00:00,169.83,170.08,169.56,169.8,81733.0,160.8691,161.1059,160.6134,160.8407,81733.0
2022-07-29 10:10:00,169.83,170.02,169.44,169.54,70202.0,160.8691,161.0491,160.4997,160.5944,70202.0
2022-07-29 10:20:00,169.56,170.31,169.4,170.06,86306.0,160.6134,161.3238,160.4618,161.087,86306.0
2022-07-29 10:30:00,170.09,170.36,169.85,170.36,94913.0,161.1154,161.3712,160.8881,161.3712,94913.0
2022-07-29 10:40:00,170.34,170.65,170.07,170.32,105309.0,161.3522,161.6459,161.0965,161.3333,105309.0
2022-07-29 10:50:00,170.34,170.6,170.16,170.17,47309.0,161.3522,161.5985,161.1817,161.1912,47309.0
2022-07-29 11:00:00,170.16,170.39,170.09,170.16,38795.0,161.1817,161.3996,161.1154,161.1817,38795.0
2022-07-29 11:10:00,170.15,170.15,169.62,169.84,24501.0,161.1722,161.1722,160.6702,160.8786,24501.0
2022-07-29 11:20:00,169.87,169.91,169.28,169.65,59447.0,160.907,160.9449,160.3481,160.6986,59447.0
2022-07-29 11:30:00,169.61,170.11,169.55,170.11,29324.0,160.6607,161.1344,160.6039,161.1344,29324.0
2022-07-29 11:40:00,170.12,170.56,170.1,170.36,46409.0,161.1438,161.5606,161.1249,161.3712,46409.0
2022-07-29 11:50:00,170.37,170.56,170.15,170.47,91389.0,161.3806,161.5606,161.1722,161.4754,91389.0
2022-07-29 12:00:00,170.5,170.58,170.28,170.34,88276.0,161.5038,161.5796,161.2954,161.3522,88276.0
2022-07-29 12:10:00,170.34,171.0,170.34,170.84,72827.0,161.3522,161.9774,161.3522,161.8258,72827.0
2022-07-29 12:20:00,170.83,170.92,170.68,170.76,32221.0,161.8164,161.9016,161.6743,161.7501,32221.0
2022-07-29 12:30:00,170.76,171.06,170.74,171.06,44130.0,161.7501,162.0342,161.7311,162.0342,44130.0
2022-07-29 12:40:00,171.05,171.29,170.85,171.16,42238.0,162.0248,162.2521,161.8353,162.1289,42238.0
2022-07-29 12:50:00,171.17,171.58,171.14,171.53,35908.0,162.1384,162.5268,162.11,162.4794,35908.0
2022-07-29 13:00:00,171.52,171.55,171.23,171.25,48724.0,162.47,162.4984,162.1953,162.2142,48724.0
2022-07-29 13:10:00,171.26,171.43,171.09,171.31,61895.0,162.2237,162.3847,162.0626,162.271,61895.0
2022-07-29 13:20:00,171.32,171.42,171.1,171.14,81806.0,162.2805,162.3752,162.0721,162.11,81806.0
2022-07-29 13:30:00,171.14,171.92,171.05,171.92,82314.0,162.11,162.8488,162.0248,162.8488,82314.0
2022-07-29 13:40:00,171.95,171.96,171.43,171.45,44793.0,162.8773,162.8867,162.3847,162.4036,44793.0
2022-07-29 13:50:00,171.5,171.7,171.44,171.47,49624.0,162.451,162.6405,162.3942,162.4226,49624.0
2022-07-29 14:00:00,171.48,171.48,171.15,171.31,72754.0,162.4321,162.4321,162.1195,162.271,72754.0
2022-07-29 14:10:00,171.34,171.37,171.08,171.34,88498.0,162.2995,162.3279,162.0532,162.2995,88498.0
2022-07-29 14:20:00,171.35,171.5,171.1,171.5,56368.0,162.3089,162.451,162.0721,162.451,56368.0
2022-07-29 14:30:00,171.54,171.81,171.5,171.68,52057.0,162.4889,162.7447,162.451,162.6215,52057.0
2022-07-29 14:40:00,171.68,171.68,171.44,171.53,48096.0,162.6215,162.6215,162.3942,162.4794,48096.0
2022-07-29 14:50:00,171.54,171.9,171.52,171.85,69429.0,162.4889,162.8299,162.47,162.7825,69429.0
2022-07-29 15:00:00,171.84,172.37,171.81,171.96,55630.0,162.7731,163.2751,162.7447,162.8867,55630.0
2022-07-29 15:10:00,171.96,172.25,171.95,172.25,54011.0,162.8867,163.1614,162.8773,163.1614,54011.0
2022-07-29 15:20:00,172.24,172.5,172.19,172.5,61019.0,163.152,163.3982,163.1046,163.3982,61019.0
2022-07-29 15:30:00,172.5,172.57,172.12,172.13,83770.0,163.3982,163.4646,163.0383,163.0478,83770.0
2022-07-29 15:40:00,172.12,172.56,172.05,172.49,103690.0,163.0383,163.4551,162.972,163.3888,103690.0
2022-07-29 15:50:00,172.5,172.72,171.88,172.06,298086.0,163.3982,163.6066,162.811,162.9815,298086.0
2022-08-01 09:30:00,170.61,170.79,169.44,170.57,57577.0,161.608,161.7785,160.4997,161.5701,57577.0
2022-08-01 09:40:00,170.6,171.41,170.5,170.94,16482.0,161.5985,162.3658,161.5038,161.9206,16482.0
2022-08-01 09:50:00,171.01,171.43,170.94,171.12,32074.0,161.9869,162.3847,161.9206,162.0911,32074.0
2022-08-01 10:00:00,170.99,172.04,170.89,171.51,28592.0,161.9679,162.9625,161.8732,162.4605,28592.0
2022-08-01 10:10:00,171.53,172.15,171.24,171.24,27518.0,162.4794,163.0667,162.2047,162.2047,27518.0
2022-08-01 10:20:00,171.19,171.63,170.95,171.19,38889.0,162.1574,162.5741,161.93,162.1574,38889.0
2022-08-01 10:30:00,171.21,171.58,171.16,171.58,28498.0,162.1763,162.5268,162.1289,162.5268,28498.0
2022-08-01 10:40:00,171.61,172.12,171.59,172.0,26864.0,162.5552,163.0383,162.5363,162.9246,26864.0
2022-08-01 10:50:00,172.01,172.32,171.88,172.25,37860.0,162.9341,163.2277,162.811,163.1614,37860.0
2022-08-01 11:00:00,172.25,172.37,171.8,171.97,21268.0,163.1614,163.2751,162.7352,162.8962,21268.0
2022-08-01 11:10:00,171.93,172.32,171.83,171.83,24716.0,162.8583,163.2277,162.7636,162.7636,24716.0
2022-08-01 11:20:00,171.8,172.15,171.74,171.93,17826.0,162.7352,163.0667,162.6783,162.8583,17826.0
2022-08-01 11:30:00,171.96,171.97,171.34,171.56,9666.0,162.8867,162.8962,162.2995,162.5078,9666.0
2022-08-01 11:40:00,171.55,172.0,171.48,171.84,12384.0,162.4984,162.9246,162.4321,162.7731,12384.0
2022-08-01 11:50:00,171.85,171.97,171.7,171.9,21506.0,162.7825,162.8962,162.6405,162.8299,21506.0
2022-08-01 12:00:00,171.92,171.95,171.46,171.46,9089.0,162.8488,162.8773,162.4131,162.4131,9089.0
2022-08-01 12:10:00,171.46,171.61,171.14,171.55,10943.0,162.4131,162.5552,162.11,162.4984,10943.0
2022-08-01 12:20:00,171.56,171.77,171.56,171.7,10836.0,162.5078,162.7068,162.5078,162.6405,10836.0
2022-08-01 12:30:00,171.68,171.79,171.56,171.73,11499.0,162.6215,162.7257,162.5078,162.6689,11499.0
2022-08-01 12:40:00,171.75,171.88,171.54,171.62,11014.0,162.6878,162.811,162.4889,162.5647,11014.0
2022-08-01 12:50:00,171.61,171.74,171.46,171.66,55611.0,162.5552,162.6783,162.4131,162.6026,55611.0
2022-08-01 13:00:00,171.65,171.65,171.0,171.37,18497.0,162.5931,162.5931,161.9774,162.3279,18497.0
2022-08-01 13:10:00,171.37,171.38,170.95,170.95,15292.0,162.3279,162.3373,161.93,161.93,15292.0
2022-08-01 13:20:00,170.95,171.08,170.81,170.83,23757.0,161.93,162.0532,161.7974,161.8164,23757.0
2022-08-01 13:30:00,170.81,170.96,170.57,170.74,16758.0,161.7974,161.9395,161.5701,161.7311,16758.0
2022-08-01 13:40:00,170.72,170.78,170.43,170.78,21966.0,161.7122,161.769,161.4375,161.769,21966.0
2022-08-01 13:50:00,170.78,170.85,170.57,170.81,9825.0,161.769,161.8353,161.5701,161.7974,9825.0
2022-08-01 14:00:00,170.85,170.91,170.48,170.83,13707.0,161.8353,161.8921,161.4848,161.8164,13707.0
2022-08-01 14:10:00,170.85,171.15,170.73,170.97,14643.0,161.8353,162.1195,161.7216,161.949,14643.0
2022-08-01 14:20:00,170.96,171.13,170.87,171.03,10765.0,161.9395,162.1005,161.8542,162.0058,10765.0
2022-08-01 14:30:00,170.98,171.13,170.93,171.0,16825.0,161.9584,162.1005,161.9111,161.9774,16825.0
2022-08-01 14:40:00,171.03,171.05,170.73,170.83,20251.0,162.0058,162.0248,161.7216,161.8164,20251.0
2022-08-01 14:50:00,170.79,171.38,170.75,171.23,29621.0,161.7785,162.3373,161.7406,162.1953,29621.0
2022-08-01 15:00:00,171.21,171.22,170.92,171.13,21885.0,162.1763,162.1858,161.9016,162.1005,21885.0
2022-08-01 15:10:00,171.11,171.44,170.96,171.17,42686.0,162.0816,162.3942,161.9395,162.1384,42686.0
2022-08-01 15:20:00,171.13,171.17,170.78,170.82,51963.0,162.1005,162.1384,161.769,161.8069,51963.0
2022-08-01 15:30:00,170.79,171.11,170.69,170.95,91928.0,161.7785,162.0816,161.6837,161.93,91928.0
2022-08-01 15:40:00,170.93,171.49,170.85,171.41,64920.0,161.9111,162.4415,161.8353,162.3658,64920.0
2022-08-01 15:50:00,171.37,171.65,171.11,171.5,166949.0,162.3279,162.5931,162.0816,162.451,166949.0
2022-08-02 09:30:00,170.28,171.0,169.61,170.98,45053.0,161.2954,161.9774,160.6607,161.9584,45053.0
2022-08-02 09:40:00,171.0,171.36,170.4,170.45,32776.0,161.9774,162.3184,161.409,161.4564,32776.0
2022-08-02 09:50:00,170.41,170.76,170.03,170.59,30086.0,161.4185,161.7501,161.0586,161.589,30086.0
2022-08-02 10:00:00,170.59,170.86,170.08,170.17,27617.0,161.589,161.8448,161.1059,161.1912,27617.0
2022-08-02 10:10:00,170.14,170.46,169.89,170.28,32826.0,161.1628,161.4659,160.926,161.2954,32826.0
2022-08-02 10:20:00,170.31,170.57,169.88,170.51,27990.0,161.3238,161.5701,160.9165,161.5132,27990.0
2022-08-02 10:30:00,170.51,170.58,170.15,170.27,53207.0,161.5132,161.5796,161.1722,161.2859,53207.0
2022-08-02 10:40:00,170.25,171.03,170.16,170.98,20889.0,161.267,162.0058,161.1817,161.9584,20889.0
2022-08-02 10:50:00,170.98,171.29,170.58,170.62,53413.0,161.9584,162.2521,161.5796,161.6174,53413.0
2022-08-02 11:00:00,170.62,170.91,170.56,170.91,21281.0,161.6174,161.8921,161.5606,161.8921,21281.0
2022-08-02 11:10:00,170.85,170.87,170.54,170.63,8775.0,161.8353,161.8542,161.5417,161.6269,8775.0
2022-08-02 11:20:00,170.62,171.0,170.49,170.92,17502.0,161.6174,161.9774,161.4943,161.9016,17502.0
2022-08-02 11:30:00,170.88,170.9,170.34,170.8,9977.0,161.8637,161.8827,161.3522,161.7879,9977.0
2022-08-02 11:40:00,170.8,171.0,170.73,171.0,16320.0,161.7879,161.9774,161.7216,161.9774,16320.0
2022-08-02 11:50:00,170.96,171.06,170.76,170.88,14124.0,161.9395,162.0342,161.7501,161.8637,14124.0
2022-08-02 12:00:00,170.87,171.34,170.81,171.25,16041.0,161.8542,162.2995,161.7974,162.2142,16041.0
2022-08-02 12:10:00,171.23,171.8,171.19,171.77,11896.0,162.1953,162.7352,162.1574,162.7068,11896.0
2022-08-02 12:20:00,171.74,172.09,171.71,171.92,19448.0,162.6783,163.0099,162.6499,162.8488,19448.0
2022-08-02 12:30:00,172.07,172.41,171.93,172.41,8348.0,162.9909,163.313,162.8583,163.313,8348.0
2022-08-02 12:40:00,172.38,172.47,172.25,172.38,7976.0,163.2846,163.3698,163.1614,163.2846,7976.0
2022-08-02 12:50:00,172.37,172.53,172.32,172.45,8870.0,163.2751,163.4267,163.2277,163.3509,8870.0
2022-08-02 13:00:00,172.48,172.49,172.03,172.28,9116.0,163.3793,163.3888,162.953,163.1899,9116.0
2022-08-02 13:10:00,172.24,172.28,171.86,171.86,25704.0,163.152,163.1899,162.792,162.792,25704.0
2022-08-02 13:20:00,171.84,171.92,171.14,171.3,16439.0,162.7731,162.8488,162.11,162.2616,16439.0
2022-08-02 13:30:00,171.26,171.26,170.26,170.43,21676.0,162.2237,162.2237,161.2764,161.4375,21676.0
2022-08-02 13:40:00,170.47,170.92,170.4,170.7,25201.0,161.4754,161.9016,161.409,161.6932,25201.0
2022-08-02 13:50:00,170.69,171.05,170.68,171.02,11600.0,161.6837,162.0248,161.6743,161.9963,11600.0
2022-08-02 14:00:00,170.96,171.59,170.81,171.59,11590.0,161.9395,162.5363,161.7974,162.5363,11590.0
2022-08-02 14:10:00,171.57,171.62,171.3,171.45,12977.0,162.5173,162.5647,162.2616,162.4036,12977.0
2022-08-02 14:20:00,171.45,171.92,171.45,171.89,6052.0,162.4036,162.8488,162.4036,162.8204,6052.0
2022-08-02 14:30:00,171.88,172.06,171.7,171.75,24632.0,162.811,162.9815,162.6405,162.6878,24632.0
2022-08-02 14:40:00,171.75,171.91,171.51,171.82,9085.0,162.6878,162.8394,162.4605,162.7541,9085.0
2022-08-02 14:50:00,171.75,171.9,171.13,171.25,8604.0,162.6878,162.8299,162.1005,162.2142,8604.0
2022-08-02 15:00:00,171.25,171.47,171.18,171.24,51398.0,162.2142,162.4226,162.1479,162.2047,51398.0
2022-08-02 15:10:00,171.23,171.3,170.74,170.78,35259.0,162.1953,162.2616,161.7311,161.769,35259.0
2022-08-02 15:20:00,170.69,171.22,170.68,171.22,28646.0,161.6837,162.1858,161.6743,162.1858,28646.0
2022-08-02 15:30:00,171.18,171.7,171.16,171.41,16691.0,162.1479,162.6405,162.1289,162.3658,16691.0
2022-08-02 15:40:00,171.43,171.49,171.05,171.05,29830.0,162.3847,162.4415,162.0248,162.0248,29830.0
2022-08-02 15:50:00,171.12,171.31,170.69,170.76,134277.0,162.0911,162.271,161.6837,161.7501,134277.0
2022-08-03 09:30:00,170.98,173.18,170.98,173.05,54643.0,161.9584,164.0424,161.9584,163.9192,54643.0
2022-08-03 09:40:00,173.06,173.08,171.92,172.15,26607.0,163.9287,163.9476,162.8488,163.0667,26607.0
2022-08-03 09:50:00,172.27,172.81,172.02,172.72,23149.0,163.1804,163.6919,162.9436,163.6066,23149.0
2022-08-03 10:00:00,172.67,173.25,172.3,173.15,49629.0,163.5593,164.1087,163.2088,164.0139,49629.0
2022-08-03 10:10:00,173.29,173.5,173.01,173.23,20204.0,164.1466,164.3455,163.8813,164.0897,20204.0
2022-08-03 10:20:00,173.28,173.82,173.28,173.77,14987.0,164.1371,164.6486,164.1371,164.6012,14987.0
2022-08-03 10:30:00,173.76,173.81,172.97,173.47,13646.0,164.5918,164.6391,163.8434,164.3171,13646.0
2022-08-03 10:40:00,173.47,173.72,173.19,173.58,14711.0,164.3171,164.5539,164.0518,164.4213,14711.0
2022-08-03 10:50:00,173.56,174.11,173.56,173.89,13488.0,164.4023,164.9233,164.4023,164.7149,13488.0
2022-08-03 11:00:00,173.91,174.28,173.83,174.22,26228.0,164.7338,165.0843,164.6581,165.0275,26228.0
2022-08-03 11:10:00,174.27,174.69,174.15,174.52,23133.0,165.0749,165.4727,164.9612,165.3117,23133.0
2022-08-03 11:20:00,174.46,174.88,174.38,174.83,19861.0,165.2548,165.6527,165.179,165.6053,19861.0
2022-08-03 11:30:00,174.84,174.87,174.48,174.81,23884.0,165.6148,165.6432,165.2738,165.5864,23884.0
2022-08-03 11:40:00,174.89,174.91,174.6,174.72,22303.0,165.6621,165.6811,165.3874,165.5011,22303.0
2022-08-03 11:50:00,174.65,174.97,174.46,174.93,12689.0,165.4348,165.7379,165.2548,165.7,12689.0
2022-08-03 12:00:00,174.94,175.16,174.78,175.01,21392.0,165.7095,165.9179,165.5579,165.7758,21392.0
2022-08-03 12:10:00,175.04,175.09,174.76,174.94,15068.0,165.8042,165.8516,165.539,165.7095,15068.0
2022-08-03 12:20:00,174.94,175.18,174.85,175.11,16034.0,165.7095,165.9368,165.6242,165.8705,16034.0
2022-08-03 12:30:00,175.09,175.59,175.07,175.36,13722.0,165.8516,166.3252,165.8326,166.1073,13722.0
2022-08-03 12:40:00,175.38,175.67,175.35,175.67,18438.0,166.1263,166.401,166.0979,166.401,18438.0
2022-08-03 12:50:00,175.69,175.84,175.49,175.55,16944.0,166.4199,166.562,166.2305,166.2873,16944.0
2022-08-03 13:00:00,175.6,175.88,175.51,175.8,23793.0,166.3347,166.5999,166.2494,166.5241,23793.0
2022-08-03 13:10:00,175.82,176.01,175.74,175.81,14674.0,166.5431,166.723,166.4673,166.5336,14674.0
2022-08-03 13:20:00,175.75,176.2,175.69,176.03,12420.0,166.4768,166.903,166.4199,166.742,12420.0
2022-08-03 13:30:00,176.08,176.25,175.97,176.1,12254.0,166.7894,166.9504,166.6852,166.8083,12254.0
2022-08-03 13:40:00,176.09,176.14,175.78,176.01,13940.0,166.7988,166.8462,166.5052,166.723,13940.0
2022-08-03 13:50:00,176.01,176.08,175.8,176.02,18976.0,166.723,166.7894,166.5241,166.7325,18976.0
2022-08-03 14:00:00,176.05,176.23,175.85,175.99,20694.0,166.7609,166.9314,166.5715,166.7041,20694.0
2022-08-03 14:10:00,176.02,176.26,175.94,176.22,15288.0,166.7325,166.9599,166.6567,166.922,15288.0
2022-08-03 14:20:00,176.26,176.54,176.18,176.18,22882.0,166.9599,167.2251,166.8841,166.8841,22882.0
2022-08-03 14:30:00,176.14,176.55,176.04,176.4,12255.0,166.8462,167.2346,166.7515,167.0925,12255.0
2022-08-03 14:40:00,176.44,176.46,176.07,176.31,12466.0,167.1304,167.1493,166.7799,167.0072,12466.0
2022-08-03 14:50:00,176.28,176.37,176.12,176.15,10581.0,166.9788,167.064,166.8272,166.8557,10581.0
2022-08-03 15:00:00,176.13,176.33,176.0,176.23,19499.0,166.8367,167.0262,166.7136,166.9314,19499.0
2022-08-03 15:10:00,176.2,176.28,175.85,175.97,26062.0,166.903,166.9788,166.5715,166.6852,26062.0
2022-08-03 15:20:00,176.0,176.17,175.92,176.13,34549.0,166.7136,166.8746,166.6378,166.8367,34549.0
2022-08-03 15:30:00,176.09,176.4,176.02,176.11,48786.0,166.7988,167.0925,166.7325,166.8178,48786.0
2022-08-03 15:40:00,176.09,176.39,175.75,175.81,62527.0,166.7988,167.083,166.4768,166.5336,62527.0
2022-08-03 15:50:00,175.81,176.98,175.81,176.36,330640.0,166.5336,167.6419,166.5336,167.0546,330640.0
2022-08-04 09:30:00,176.49,176.57,175.48,176.13,45670.0,167.1777,167.2535,166.221,166.8367,45670.0
2022-08-04 09:40:00,176.17,177.95,176.07,177.53,31904.0,166.8746,168.5607,166.7799,168.1628,31904.0
2022-08-04 09:50:00,177.46,177.59,176.46,176.91,16204.0,168.0965,168.2197,167.1493,167.5756,16204.0
2022-08-04 10:00:00,176.92,177.41,176.69,176.89,16813.0,167.585,168.0492,167.3672,167.5566,16813.0
2022-08-04 10:10:00,176.97,177.1,175.97,176.17,22495.0,167.6324,167.7555,166.6852,166.8746,22495.0
2022-08-04 10:20:00,176.16,176.66,176.04,176.11,54589.0,166.8651,167.3387,166.7515,166.8178,54589.0
2022-08-04 10:30:00,176.06,176.17,175.2,175.22,32077.0,166.7704,166.8746,165.9558,165.9747,32077.0
2022-08-04 10:40:00,175.31,175.87,175.14,175.79,26607.0,166.06,166.5904,165.8989,166.5147,26607.0
2022-08-04 10:50:00,175.76,176.28,175.61,176.18,12594.0,166.4862,166.9788,166.3441,166.8841,12594.0
2022-08-04 11:00:00,176.23,176.32,175.95,176.09,10600.0,166.9314,167.0167,166.6662,166.7988,10600.0
2022-08-04 11:10:00,176.07,176.13,175.48,175.92,10536.0,166.7799,166.8367,166.221,166.6378,10536.0
2022-08-04 11:20:00,175.91,176.2,175.46,175.68,14121.0,166.6283,166.903,166.2021,166.4105,14121.0
2022-08-04 11:30:00,175.69,175.82,175.38,175.38,50722.0,166.4199,166.5431,166.1263,166.1263,50722.0
2022-08-04 11:40:00,175.39,176.11,175.37,176.09,11110.0,166.1358,166.8178,166.1168,166.7988,11110.0
2022-08-04 11:50:00,176.12,176.72,176.09,176.49,45880.0,166.8272,167.3956,166.7988,167.1777,45880.0
2022-08-04 12:00:00,176.49,176.58,176.02,176.04,7269.0,167.1777,167.263,166.7325,166.7515,7269.0
2022-08-04 12:10:00,176.15,176.42,176.0,176.15,11403.0,166.8557,167.1114,166.7136,166.8557,11403.0
2022-08-04 12:20:00,176.11,176.27,175.98,176.19,7537.0,166.8178,166.9693,166.6946,166.8935,7537.0
2022-08-04 12:30:00,176.18,176.18,175.9,175.96,9386.0,166.8841,166.8841,166.6188,166.6757,9386.0
2022-08-04 12:40:00,175.97,176.03,175.46,175.49,15645.0,166.6852,166.742,166.2021,166.2305,15645.0
2022-08-04 12:50:00,175.46,175.77,175.45,175.77,13824.0,166.2021,166.4957,166.1926,166.4957,13824.0
2022-08-04 13:00:00,175.7,176.08,175.67,176.08,9502.0,166.4294,166.7894,166.401,166.7894,9502.0
2022-08-04 13:10:00,176.09,176.32,176.0,176.29,14092.0,166.7988,167.0167,166.7136,166.9883,14092.0
2022-08-04 13:20:00,176.3,176.44,176.17,176.28,20863.0,166.9977,167.1304,166.8746,166.9788,20863.0
2022-08-04 13:30:00,176.2,176.82,176.19,176.74,13602.0,166.903,167.4903,166.8935,167.4145,13602.0
2022-08-04 13:40:00,176.74,176.81,176.47,176.8,10430.0,167.4145,167.4808,167.1588,167.4714,10430.0
2022-08-04 13:50:00,176.78,176.84,176.55,176.65,14317.0,167.4524,167.5092,167.2346,167.3293,14317.0
2022-08-04 14:00:00,176.61,176.64,176.36,176.39,7873.0,167.2914,167.3198,167.0546,167.083,7873.0
2022-08-04 14:10:00,176.27,176.82,176.21,176.82,14263.0,166.9693,167.4903,166.9125,167.4903,14263.0
2022-08-04 14:20:00,176.74,176.94,176.43,176.88,10198.0,167.4145,167.604,167.1209,167.5471,10198.0
2022-08-04 14:30:00,176.91,177.01,176.51,176.66,25757.0,167.5756,167.6703,167.1967,167.3387,25757.0
2022-08-04 14:40:00,176.67,176.9,176.54,176.9,15134.0,167.3482,167.5661,167.2251,167.5661,15134.0
2022-08-04 14:50:00,176.92,177.09,176.84,177.0,12521.0,167.585,167.7461,167.5092,167.6608,12521.0
2022-08-04 15:00:00,176.94,177.22,176.85,177.14,14006.0,167.604,167.8692,167.5187,167.7934,14006.0
2022-08-04 15:10:00,177.13,177.34,177.02,177.14,18383.0,167.7839,167.9829,167.6798,167.7934,18383.0
2022-08-04 15:20:00,177.11,177.11,176.8,176.93,18715.0,167.765,167.765,167.4714,167.5945,18715.0
2022-08-04 15:30:00,176.91,176.91,176.26,176.26,22973.0,167.5756,167.5756,166.9599,166.9599,22973.0
2022-08-04 15:40:00,176.31,176.43,176.2,176.31,36192.0,167.0072,167.1209,166.903,167.0072,36192.0
2022-08-04 15:50:00,176.34,177.07,176.34,176.96,130622.0,167.0356,167.7271,167.0356,167.6229,130622.0
2022-08-05 09:30:00,174.93,175.9,174.1,175.89,49081.0,165.7,166.6188,164.9138,166.6094,49081.0
2022-08-05 09:40:00,176.01,176.01,175.24,175.44,19033.0,166.723,166.723,165.9937,166.1831,19033.0
2022-08-05 09:50:00,175.46,175.96,175.22,175.65,30070.0,166.2021,166.6757,165.9747,166.382,30070.0
2022-08-05 10:00:00,175.67,176.83,175.65,176.75,24012.0,166.401,167.4998,166.382,167.424,24012.0
2022-08-05 10:10:00,176.95,177.3,176.6,177.3,41376.0,167.6134,167.945,167.2819,167.945,41376.0
2022-08-05 10:20:00,177.31,177.52,176.76,177.02,18262.0,167.9545,168.1534,167.4335,167.6798,18262.0
2022-08-05 10:30:00,176.99,177.06,176.75,176.96,19875.0,167.6513,167.7176,167.424,167.6229,19875.0
2022-08-05 10:40:00,176.92,177.29,176.92,177.22,21320.0,167.585,167.9355,167.585,167.8692,21320.0
2022-08-05 10:50:00,177.13,177.13,176.67,176.67,19207.0,167.7839,167.7839,167.3482,167.3482,19207.0
2022-08-05 11:00:00,176.67,176.67,176.25,176.53,23474.0,167.3482,167.3482,166.9504,167.2156,23474.0
2022-08-05 11:10:00,176.5,176.5,175.96,176.22,19491.0,167.1872,167.1872,166.6757,166.922,19491.0
2022-08-05 11:20:00,176.24,176.25,175.05,175.07,23279.0,166.9409,166.9504,165.8137,165.8326,23279.0
2022-08-05 11:30:00,175.06,175.89,174.98,175.76,17824.0,165.8232,166.6094,165.7474,166.4862,17824.0
2022-08-05 11:40:00,175.76,175.87,175.31,175.52,21866.0,166.4862,166.5904,166.06,166.2589,21866.0
2022-08-05 11:50:00,175.51,175.72,175.35,175.59,16469.0,166.2494,166.4483,166.0979,166.3252,16469.0
2022-08-05 12:00:00,175.59,175.87,175.56,175.83,11895.0,166.3252,166.5904,166.2968,166.5525,11895.0
2022-08-05 12:10:00,175.79,176.31,175.77,176.19,9959.0,166.5147,167.0072,166.4957,166.8935,9959.0
2022-08-05 12:20:00,176.13,176.45,175.95,176.45,7266.0,166.8367,167.1398,166.6662,167.1398,7266.0
2022-08-05 12:30:00,176.42,176.42,175.69,175.82,10181.0,167.1114,167.1114,166.4199,166.5431,10181.0
2022-08-05 12:40:00,175.82,176.37,175.76,176.35,12011.0,166.5431,167.064,166.4862,167.0451,12011.0
2022-08-05 12:50:00,176.39,176.67,176.28,176.62,12633.0,167.083,167.3482,166.9788,167.3009,12633.0
2022-08-05 13:00:00,176.6,176.8,176.47,176.66,9804.0,167.2819,167.4714,167.1588,167.3387,9804.0
2022-08-05 13:10:00,176.65,176.97,176.6,176.74,17465.0,167.3293,167.6324,167.2819,167.4145,17465.0
2022-08-05 13:20:00,176.75,176.88,176.45,176.67,9684.0,167.424,167.5471,167.1398,167.3482,9684.0
2022-08-05 13:30:00,176.7,177.25,176.7,176.92,14727.0,167.3766,167.8976,167.3766,167.585,14727.0
2022-08-05 13:40:00,176.84,176.97,176.54,176.54,18701.0,167.5092,167.6324,167.2251,167.2251,18701.0
2022-08-05 13:50:00,176.61,176.65,176.35,176.46,12183.0,167.2914,167.3293,167.0451,167.1493,12183.0
2022-08-05 14:00:00,176.4,176.41,176.2,176.39,13405.0,167.0925,167.1019,166.903,167.083,13405.0
2022-08-05 14:10:00,176.36,176.52,176.18,176.5,15900.0,167.0546,167.2061,166.8841,167.1872,15900.0
2022-08-05 14:20:00,176.5,176.58,175.99,176.04,28558.0,167.1872,167.263,166.7041,166.7515,28558.0
2022-08-05 14:30:00,176.01,176.52,175.91,176.4,6931.0,166.723,167.2061,166.6283,167.0925,6931.0
2022-08-05 14:40:00,176.38,176.45,176.19,176.3,12764.0,167.0735,167.1398,166.8935,166.9977,12764.0
2022-08-05 14:50:00,176.3,176.35,175.93,176.2,10682.0,166.9977,167.0451,166.6473,166.903,10682.0
2022-08-05 15:00:00,176.26,176.55,176.26,176.52,28549.0,166.9599,167.2346,166.9599,167.2061,28549.0
2022-08-05 15:10:00,176.5,176.95,176.46,176.75,22231.0,167.1872,167.6134,167.1493,167.424,22231.0
2022-08-05 15:20:00,176.75,176.92,176.55,176.84,48467.0,167.424,167.585,167.2346,167.5092,48467.0
2022-08-05 15:30:00,176.82,177.04,176.72,176.93,21508.0,167.4903,167.6987,167.3956,167.5945,21508.0
2022-08-05 15:40:00,176.92,177.32,176.71,177.16,60044.0,167.585,167.9639,167.3861,167.8124,60044.0
2022-08-05 15:50:00,177.18,177.44,177.11,177.25,203010.0,167.8313,168.0776,167.765,167.8976,203010.0
2022-08-08 09:30:00,176.22,177.75,175.54,177.28,48418.0,166.922,168.3712,166.2778,167.926,48418.0
2022-08-08 09:40:00,177.26,177.46,176.24,176.77,32048.0,167.9071,168.0965,166.9409,167.4429,32048.0
2022-08-08 09:50:00,176.78,177.15,176.52,176.52,29540.0,167.4524,167.8029,167.2061,167.2061,29540.0
2022-08-08 10:00:00,176.66,177.22,176.4,176.7,18414.0,167.3387,167.8692,167.0925,167.3766,18414.0
2022-08-08 10:10:00,176.7,177.1,176.46,176.7,33474.0,167.3766,167.7555,167.1493,167.3766,33474.0
2022-08-08 10:20:00,176.94,177.08,176.45,176.63,14198.0,167.604,167.7366,167.1398,167.3103,14198.0
2022-08-08 10:30:00,176.64,177.32,176.53,177.14,11272.0,167.3198,167.9639,167.2156,167.7934,11272.0
2022-08-08 10:40:00,177.15,177.16,176.37,176.44,10136.0,167.8029,167.8124,167.064,167.1304,10136.0
2022-08-08 10:50:00,176.56,176.57,176.26,176.35,22270.0,167.244,167.2535,166.9599,167.0451,22270.0
2022-08-08 11:00:00,176.34,176.7,176.23,176.41,15592.0,167.0356,167.3766,166.9314,167.1019,15592.0
2022-08-08 11:10:00,176.51,176.54,175.45,175.46,20196.0,167.1967,167.2251,166.1926,166.2021,20196.0
2022-08-08 11:20:00,175.46,175.69,175.31,175.52,11041.0,166.2021,166.4199,166.06,166.2589,11041.0
2022-08-08 11:30:00,175.48,175.7,174.92,174.92,11962.0,166.221,166.4294,165.6906,165.6906,11962.0
2022-08-08 11:40:00,174.96,175.12,174.26,174.46,23654.0,165.7284,165.88,165.0654,165.2548,23654.0
2022-08-08 11:50:00,174.52,175.32,174.5,175.15,13731.0,165.3117,166.0695,165.2927,165.9084,13731.0
2022-08-08 12:00:00,175.12,175.54,175.0,175.09,20611.0,165.88,166.2778,165.7663,165.8516,20611.0
2022-08-08 12:10:00,175.19,175.27,173.99,174.02,15162.0,165.9463,166.0221,164.8096,164.838,15162.0
2022-08-08 12:20:00,173.95,174.5,173.78,174.11,20429.0,164.7717,165.2927,164.6107,164.9233,20429.0
2022-08-08 12:30:00,174.09,174.32,174.0,174.25,18986.0,164.9044,165.1222,164.8191,165.0559,18986.0
2022-08-08 12:40:00,174.28,175.13,174.26,175.09,11361.0,165.0843,165.8895,165.0654,165.8516,11361.0
2022-08-08 12:50:00,175.1,175.38,175.05,175.18,7752.0,165.8611,166.1263,165.8137,165.9368,7752.0
2022-08-08 13:00:00,175.14,175.36,174.97,175.32,10384.0,165.8989,166.1073,165.7379,166.0695,10384.0
2022-08-08 13:10:00,175.28,175.59,175.24,175.5,10186.0,166.0316,166.3252,165.9937,166.24,10186.0
2022-08-08 13:20:00,175.43,175.46,175.09,175.11,9166.0,166.1736,166.2021,165.8516,165.8705,9166.0
2022-08-08 13:30:00,175.1,175.4,174.97,174.98,14617.0,165.8611,166.1452,165.7379,165.7474,14617.0
2022-08-08 13:40:00,174.98,175.24,174.89,174.95,20291.0,165.7474,165.9937,165.6621,165.719,20291.0
2022-08-08 13:50:00,174.97,175.23,174.93,175.08,20556.0,165.7379,165.9842,165.7,165.8421,20556.0
2022-08-08 14:00:00,175.05,175.09,174.29,174.81,19017.0,165.8137,165.8516,165.0938,165.5864,19017.0
2022-08-08 14:10:00,174.81,174.87,174.44,174.64,13157.0,165.5864,165.6432,165.2359,165.4253,13157.0
2022-08-08 14:20:00,174.64,174.67,174.16,174.34,21645.0,165.4253,165.4537,164.9707,165.1412,21645.0
2022-08-08 14:30:00,174.33,174.6,174.18,174.24,17751.0,165.1317,165.3874,164.9896,165.0464,17751.0
2022-08-08 14:40:00,174.22,174.48,174.19,174.34,17164.0,165.0275,165.2738,164.9991,165.1412,17164.0
2022-08-08 14:50:00,174.32,174.54,174.02,174.5,15417.0,165.1222,165.3306,164.838,165.2927,15417.0
2022-08-08 15:00:00,174.48,174.8,174.48,174.65,20982.0,165.2738,165.5769,165.2738,165.4348,20982.0
2022-08-08 15:10:00,174.62,174.91,174.52,174.74,20769.0,165.4064,165.6811,165.3117,165.5201,20769.0
2022-08-08 15:20:00,174.8,175.01,174.71,174.87,21071.0,165.5769,165.7758,165.4916,165.6432,21071.0
2022-08-08 15:30:00,174.84,175.15,174.73,175.11,24030.0,165.6148,165.9084,165.5106,165.8705,24030.0
2022-08-08 15:40:00,175.14,175.45,175.14,175.32,44426.0,165.8989,166.1926,165.8989,166.0695,44426.0
2022-08-08 15:50:00,175.34,176.04,175.34,175.9,117996.0,166.0884,166.7515,166.0884,166.6188,117996.0
2022-08-09 09:30:00,173.41,173.89,172.37,172.62,62696.0,164.2602,164.7149,163.2751,163.5119,62696.0
2022-08-09 09:40:00,172.6,172.81,172.17,172.33,34178.0,163.493,163.6919,163.0857,163.2372,34178.0
2022-08-09 09:50:00,172.31,172.46,171.21,171.49,28374.0,163.2183,163.3604,162.1763,162.4415,28374.0
2022-08-09 10:00:00,171.35,171.69,170.89,170.92,50868.0,162.3089,162.631,161.8732,161.9016,50868.0
2022-08-09 10:10:00,170.93,172.46,170.93,172.34,49616.0,161.9111,163.3604,161.9111,163.2467,49616.0
2022-08-09 10:20:00,172.5,172.6,171.72,172.57,42995.0,163.3982,163.493,162.6594,163.4646,42995.0
2022-08-09 10:30:00,172.59,172.75,172.2,172.2,27745.0,163.4835,163.6351,163.1141,163.1141,27745.0
2022-08-09 10:40:00,172.14,172.27,171.88,172.22,44650.0,163.0572,163.1804,162.811,163.133,44650.0
2022-08-09 10:50:00,172.36,172.56,171.91,172.11,26153.0,163.2656,163.4551,162.8394,163.0288,26153.0
2022-08-09 11:00:00,172.09,172.09,171.27,171.5,25549.0,163.0099,163.0099,162.2331,162.451,25549.0
2022-08-09 11:10:00,171.5,171.97,171.45,171.73,30260.0,162.451,162.8962,162.4036,162.6689,30260.0
2022-08-09 11:20:00,171.69,171.85,171.24,171.43,93820.0,162.631,162.7825,162.2047,162.3847,93820.0
2022-08-09 11:30:00,171.45,171.71,171.14,171.15,47605.0,162.4036,162.6499,162.11,162.1195,47605.0
2022-08-09 11:40:00,171.09,171.2,170.3,170.39,59320.0,162.0626,162.1668,161.3143,161.3996,59320.0
2022-08-09 11:50:00,170.36,170.38,169.83,170.3,57414.0,161.3712,161.3901,160.8691,161.3143,57414.0
2022-08-09 12:00:00,170.35,170.44,170.08,170.2,23535.0,161.3617,161.4469,161.1059,161.2196,23535.0
2022-08-09 12:10:00,170.17,170.17,169.56,169.64,23000.0,161.1912,161.1912,160.6134,160.6891,23000.0
2022-08-09 12:20:00,169.63,169.78,169.27,169.34,31633.0,160.6797,160.8218,160.3387,160.405,31633.0
2022-08-09 12:30:00,169.4,169.72,169.35,169.41,78959.0,160.4618,160.7649,160.4145,160.4713,78959.0
2022-08-09 12:40:00,169.41,169.79,169.27,169.55,42313.0,160.4713,160.8312,160.3387,160.6039,42313.0
2022-08-09 12:50:00,169.6,169.6,169.22,169.31,23109.0,160.6513,160.6513,160.2913,160.3766,23109.0
2022-08-09 13:00:00,169.35,170.02,169.35,169.81,19761.0,160.4145,161.0491,160.4145,160.8502,19761.0
2022-08-09 13:10:00,169.81,170.07,169.59,169.74,21847.0,160.8502,161.0965,160.6418,160.7839,21847.0
2022-08-09 13:20:00,169.79,169.88,169.5,169.75,26140.0,160.8312,160.9165,160.5565,160.7933,26140.0
2022-08-09 13:30:00,169.73,169.78,169.22,169.27,24778.0,160.7744,160.8218,160.2913,160.3387,24778.0
2022-08-09 13:40:00,169.27,169.5,169.03,169.46,61392.0,160.3387,160.5565,160.1113,160.5186,61392.0
2022-08-09 13:50:00,169.45,169.66,169.2,169.61,30771.0,160.5092,160.7081,160.2724,160.6607,30771.0
2022-08-09 14:00:00,169.66,169.87,169.54,169.59,21037.0,160.7081,160.907,160.5944,160.6418,21037.0
2022-08-09 14:10:00,169.64,169.65,169.28,169.35,14213.0,160.6891,160.6986,160.3481,160.4145,14213.0
2022-08-09 14:20:00,169.36,169.62,169.2,169.55,34188.0,160.4239,160.6702,160.2724,160.6039,34188.0
2022-08-09 14:30:00,169.52,170.25,169.5,169.87,20610.0,160.5755,161.267,160.5565,160.907,20610.0
2022-08-09 14:40:00,169.86,170.52,169.65,170.5,30863.0,160.8975,161.5227,160.6986,161.5038,30863.0
2022-08-09 14:50:00,170.48,170.81,170.42,170.53,39326.0,161.4848,161.7974,161.428,161.5322,39326.0
2022-08-09 15:00:00,170.5,171.01,170.46,170.83,31518.0,161.5038,161.9869,161.4659,161.8164,31518.0
2022-08-09 15:10:00,170.81,171.13,170.67,171.02,34792.0,161.7974,162.1005,161.6648,161.9963,34792.0
2022-08-09 15:20:00,171.05,171.17,170.82,170.84,30092.0,162.0248,162.1384,161.8069,161.8258,30092.0
2022-08-09 15:30:00,170.8,170.88,170.53,170.61,44444.0,161.7879,161.8637,161.5322,161.608,44444.0
2022-08-09 15:40:00,170.6,170.68,170.19,170.67,83726.0,161.5985,161.6743,161.2101,161.6648,83726.0
2022-08-09 15:50:00,170.71,171.01,170.02,170.37,342400.0,161.7027,161.9869,161.0491,161.3806,342400.0
2022-08-10 09:30:00,173.73,174.14,171.22,171.39,63239.0,164.5633,164.9517,162.1858,162.3468,63239.0
2022-08-10 09:40:00,171.42,172.75,171.42,172.7,20284.0,162.3752,163.6351,162.3752,163.5877,20284.0
2022-08-10 09:50:00,172.77,173.03,172.41,172.92,18956.0,163.654,163.9003,163.313,163.7961,18956.0
2022-08-10 10:00:00,172.92,173.23,172.75,173.18,17373.0,163.7961,164.0897,163.6351,164.0424,17373.0
2022-08-10 10:10:00,173.23,173.36,172.49,172.55,15182.0,164.0897,164.2129,163.3888,163.4456,15182.0
2022-08-10 10:20:00,172.5,173.2,172.34,173.07,22480.0,163.3982,164.0613,163.2467,163.9382,22480.0
2022-08-10 10:30:00,173.05,173.4,172.8,173.28,14287.0,163.9192,164.2508,163.6824,164.1371,14287.0
2022-08-10 10:40:00,173.23,173.75,173.23,173.55,20646.0,164.0897,164.5823,164.0897,164.3928,20646.0
2022-08-10 10:50:00,173.6,173.74,173.46,173.7,17821.0,164.4402,164.5728,164.3076,164.5349,17821.0
2022-08-10 11:00:00,173.66,174.41,173.66,174.17,17924.0,164.497,165.2075,164.497,164.9801,17924.0
2022-08-10 11:10:00,174.15,174.21,173.88,174.01,20306.0,164.9612,165.018,164.7054,164.8286,20306.0
2022-08-10 11:20:00,174.05,174.75,174.05,174.58,37864.0,164.8665,165.5295,164.8665,165.3685,37864.0
2022-08-10 11:30:00,174.56,174.95,174.5,174.56,26801.0,165.3496,165.719,165.2927,165.3496,26801.0
2022-08-10 11:40:00,174.58,174.97,174.53,174.69,35243.0,165.3685,165.7379,165.3211,165.4727,35243.0
2022-08-10 11:50:00,174.69,175.1,174.48,174.97,25861.0,165.4727,165.8611,165.2738,165.7379,25861.0
2022-08-10 12:00:00,174.96,175.11,174.72,174.77,24371.0,165.7284,165.8705,165.5011,165.5485,24371.0
2022-08-10 12:10:00,174.8,174.89,174.3,174.37,14991.0,165.5769,165.6621,165.1033,165.1696,14991.0
2022-08-10 12:20:00,174.36,174.54,174.17,174.44,10885.0,165.1601,165.3306,164.9801,165.2359,10885.0
2022-08-10 12:30:00,174.47,174.5,174.17,174.19,12378.0,165.2643,165.2927,164.9801,164.9991,12378.0
2022-08-10 12:40:00,174.2,174.59,174.18,174.22,22611.0,165.0085,165.378,164.9896,165.0275,22611.0
2022-08-10 12:50:00,174.2,174.2,173.99,174.05,15024.0,165.0085,165.0085,164.8096,164.8665,15024.0
2022-08-10 13:00:00,174.06,174.09,173.71,173.93,17334.0,164.8759,164.9044,164.5444,164.7528,17334.0
2022-08-10 13:10:00,173.92,174.27,173.92,174.26,13156.0,164.7433,165.0749,164.7433,165.0654,13156.0
2022-08-10 13:20:00,174.26,174.49,174.14,174.27,11153.0,165.0654,165.2832,164.9517,165.0749,11153.0
2022-08-10 13:30:00,174.28,174.51,174.18,174.45,11027.0,165.0843,165.3022,164.9896,165.2454,11027.0
2022-08-10 13:40:00,174.44,174.72,174.33,174.72,15340.0,165.2359,165.5011,165.1317,165.5011,15340.0
2022-08-10 13:50:00,174.75,174.87,174.58,174.65,15227.0,165.5295,165.6432,165.3685,165.4348,15227.0
2022-08-10 14:00:00,174.65,174.76,174.53,174.6,21607.0,165.4348,165.539,165.3211,165.3874,21607.0
2022-08-10 14:10:00,174.59,174.6,174.17,174.27,28276.0,165.378,165.3874,164.9801,165.0749,28276.0
2022-08-10 14:20:00,174.27,174.54,174.27,174.52,16977.0,165.0749,165.3306,165.0749,165.3117,16977.0
2022-08-10 14:30:00,174.49,174.66,174.28,174.59,19572.0,165.2832,165.4443,165.0843,165.378,19572.0
2022-08-10 14:40:00,174.59,174.67,174.35,174.38,19617.0,165.378,165.4537,165.1506,165.179,19617.0
2022-08-10 14:50:00,174.36,174.51,173.96,174.08,20630.0,165.1601,165.3022,164.7812,164.8949,20630.0
2022-08-10 15:00:00,174.07,174.26,173.92,174.2,34073.0,164.8854,165.0654,164.7433,165.0085,34073.0
2022-08-10 15:10:00,174.18,174.6,174.16,174.57,32309.0,164.9896,165.3874,164.9707,165.359,32309.0
2022-08-10 15:20:00,174.57,174.82,174.43,174.76,34726.0,165.359,165.5958,165.2264,165.539,34726.0
2022-08-10 15:30:00,174.73,174.86,174.43,174.82,43352.0,165.5106,165.6337,165.2264,165.5958,43352.0
2022-08-10 15:40:00,174.81,175.0,174.47,174.81,67016.0,165.5864,165.7663,165.2643,165.5864,67016.0
2022-08-10 15:50:00,174.83,175.3,174.64,175.08,251012.0,165.6053,166.0505,165.4253,165.8421,251012.0
2022-08-11 09:30:00,176.02,176.68,175.3,176.54,37724.0,166.7325,167.3577,166.0505,167.2251,37724.0
2022-08-11 09:40:00,176.64,177.07,176.37,176.82,17911.0,167.3198,167.7271,167.064,167.4903,17911.0
2022-08-11 09:50:00,176.82,176.91,176.49,176.66,18902.0,167.4903,167.5756,167.1777,167.3387,18902.0
2022-08-11 10:00:00,176.69,177.35,176.68,177.33,19918.0,167.3672,167.9923,167.3577,167.9734,19918.0
2022-08-11 10:10:00,177.31,178.28,177.24,178.1,24862.0,167.9545,168.8733,167.8881,168.7028,24862.0
2022-08-11 10:20:00,178.11,178.22,177.21,177.33,29288.0,168.7122,168.8164,167.8597,167.9734,29288.0
2022-08-11 10:30:00,177.49,177.77,177.43,177.52,12805.0,168.125,168.3902,168.0681,168.1534,12805.0
2022-08-11 10:40:00,177.56,177.6,177.01,177.05,12260.0,168.1913,168.2291,167.6703,167.7082,12260.0
2022-08-11 10:50:00,177.06,177.31,176.99,177.05,18075.0,167.7176,167.9545,167.6513,167.7082,18075.0
2022-08-11 11:00:00,177.05,177.13,175.91,175.95,21552.0,167.7082,167.7839,166.6283,166.6662,21552.0
2022-08-11 11:10:00,175.96,176.46,175.67,175.71,25673.0,166.6757,167.1493,166.401,166.4389,25673.0
2022-08-11 11:20:00,175.77,176.04,175.68,175.97,50903.0,166.4957,166.7515,166.4105,166.6852,50903.0
2022-08-11 11:30:00,175.94,176.27,175.9,175.92,70035.0,166.6567,166.9693,166.6188,166.6378,70035.0
2022-08-11 11:40:00,175.88,176.06,175.23,175.26,24335.0,166.5999,166.7704,165.9842,166.0126,24335.0
2022-08-11 11:50:00,175.22,175.22,174.6,175.1,26544.0,165.9747,165.9747,165.3874,165.8611,26544.0
2022-08-11 12:00:00,175.12,175.51,175.07,175.26,8831.0,165.88,166.2494,165.8326,166.0126,8831.0
2022-08-11 12:10:00,175.2,175.45,175.02,175.35,15343.0,165.9558,166.1926,165.7853,166.0979,15343.0
2022-08-11 12:20:00,175.3,175.59,174.98,175.59,17643.0,166.0505,166.3252,165.7474,166.3252,17643.0
2022-08-11 12:30:00,175.63,175.91,175.63,175.65,9636.0,166.3631,166.6283,166.3631,166.382,9636.0
2022-08-11 12:40:00,175.66,175.84,175.65,175.81,8160.0,166.3915,166.562,166.382,166.5336,8160.0
2022-08-11 12:50:00,175.79,176.11,175.77,175.97,7419.0,166.5147,166.8178,166.4957,166.6852,7419.0
2022-08-11 13:00:00,175.94,176.0,175.46,175.46,11342.0,166.6567,166.7136,166.2021,166.2021,11342.0
2022-08-11 13:10:00,175.49,176.05,175.4,176.03,27389.0,166.2305,166.7609,166.1452,166.742,27389.0
2022-08-11 13:20:00,176.01,176.14,175.84,175.89,11488.0,166.723,166.8462,166.562,166.6094,11488.0
2022-08-11 13:30:00,175.96,175.99,175.37,175.87,24608.0,166.6757,166.7041,166.1168,166.5904,24608.0
2022-08-11 13:40:00,175.89,175.9,175.64,175.71,8309.0,166.6094,166.6188,166.3726,166.4389,8309.0
2022-08-11 13:50:00,175.73,175.84,175.59,175.71,4162.0,166.4578,166.562,166.3252,166.4389,4162.0
2022-08-11 14:00:00,175.76,175.76,175.44,175.56,6997.0,166.4862,166.4862,166.1831,166.2968,6997.0
2022-08-11 14:10:00,175.61,175.79,175.24,175.79,31127.0,166.3441,166.5147,165.9937,166.5147,31127.0
2022-08-11 14:20:00,175.78,175.82,175.61,175.75,13577.0,166.5052,166.5431,166.3441,166.4768,13577.0
2022-08-11 14:30:00,175.68,175.7,175.36,175.38,17249.0,166.4105,166.4294,166.1073,166.1263,17249.0
2022-08-11 14:40:00,175.39,175.48,175.05,175.25,7973.0,166.1358,166.221,165.8137,166.0031,7973.0
2022-08-11 14:50:00,175.22,175.22,174.7,175.07,19886.0,165.9747,165.9747,165.4822,165.8326,19886.0
2022-08-11 15:00:00,175.08,175.12,174.71,174.88,16544.0,165.8421,165.88,165.4916,165.6527,16544.0
2022-08-11 15:10:00,174.97,174.97,174.46,174.71,51946.0,165.7379,165.7379,165.2548,165.4916,51946.0
2022-08-11 15:20:00,174.73,174.82,174.53,174.79,19283.0,165.5106,165.5958,165.3211,165.5674,19283.0
2022-08-11 15:30:00,174.79,174.88,174.37,174.4,41287.0,165.5674,165.6527,165.1696,165.198,41287.0
2022-08-11 15:40:00,174.4,174.54,174.23,174.3,61219.0,165.198,165.3306,165.037,165.1033,61219.0
2022-08-11 15:50:00,174.3,174.98,174.23,174.54,222414.0,165.1033,165.7474,165.037,165.3306,222414.0
2022-08-12 09:30:00,175.23,176.2,175.23,175.85,88931.0,165.9842,166.903,165.9842,166.5715,88931.0
2022-08-12 09:40:00,175.87,177.58,175.86,177.04,27194.0,166.5904,168.2102,166.581,167.6987,27194.0
2022-08-12 09:50:00,177.09,177.96,176.85,177.84,28598.0,167.7461,168.5702,167.5187,168.4565,28598.0
2022-08-12 10:00:00,177.81,177.89,176.92,177.89,30287.0,168.4281,168.5038,167.585,168.5038,30287.0
2022-08-12 10:10:00,177.79,178.24,177.48,178.24,23703.0,168.4091,168.8354,168.1155,168.8354,23703.0
2022-08-12 10:20:00,178.3,178.33,177.76,178.07,22600.0,168.8922,168.9206,168.3807,168.6744,22600.0
2022-08-12 10:30:00,178.02,178.13,177.56,177.56,17072.0,168.627,168.7312,168.1913,168.1913,17072.0
2022-08-12 10:40:00,177.68,177.68,177.22,177.23,16651.0,168.3049,168.3049,167.8692,167.8787,16651.0
2022-08-12 10:50:00,177.27,177.62,177.27,177.47,15807.0,167.9166,168.2481,167.9166,168.106,15807.0
2022-08-12 11:00:00,177.45,178.0,177.38,177.58,19115.0,168.0871,168.608,168.0208,168.2102,19115.0
2022-08-12 11:10:00,177.62,178.46,177.45,178.33,45747.0,168.2481,169.0438,168.0871,168.9206,45747.0
2022-08-12 11:20:00,178.33,178.87,178.33,178.6,43054.0,168.9206,169.4321,168.9206,169.1764,43054.0
2022-08-12 11:30:00,178.62,178.71,178.45,178.59,34154.0,169.1953,169.2806,169.0343,169.1669,34154.0
2022-08-12 11:40:00,178.6,178.86,178.53,178.77,17883.0,169.1764,169.4227,169.1101,169.3374,17883.0
2022-08-12 11:50:00,178.76,178.86,178.47,178.61,17612.0,169.3279,169.4227,169.0532,169.1859,17612.0
2022-08-12 12:00:00,178.6,179.02,178.49,178.99,9847.0,169.1764,169.5742,169.0722,169.5458,9847.0
2022-08-12 12:10:00,178.99,179.08,178.82,178.91,13628.0,169.5458,169.6311,169.3848,169.47,13628.0
2022-08-12 12:20:00,178.93,179.2,178.93,179.2,28620.0,169.489,169.7447,169.489,169.7447,28620.0
2022-08-12 12:30:00,179.03,179.16,178.71,178.73,69153.0,169.5837,169.7068,169.2806,169.2995,69153.0
2022-08-12 12:40:00,178.72,178.87,178.58,178.7,14359.0,169.2901,169.4321,169.1574,169.2711,14359.0
2022-08-12 12:50:00,178.67,178.9,178.56,178.9,6618.0,169.2427,169.4606,169.1385,169.4606,6618.0
2022-08-12 13:00:00,178.91,178.91,178.59,178.73,22277.0,169.47,169.47,169.1669,169.2995,22277.0
2022-08-12 13:10:00,178.72,179.1,178.7,179.08,17397.0,169.2901,169.65,169.2711,169.6311,17397.0
2022-08-12 13:20:00,179.05,179.19,178.91,178.97,25628.0,169.6026,169.7353,169.47,169.5269,25628.0
2022-08-12 13:30:00,178.96,179.08,178.76,178.87,16155.0,169.5174,169.6311,169.3279,169.4321,16155.0
2022-08-12 13:40:00,178.87,178.96,178.8,178.94,23612.0,169.4321,169.5174,169.3658,169.4984,23612.0
2022-08-12 13:50:00,178.96,179.09,178.83,178.83,20674.0,169.5174,169.6405,169.3942,169.3942,20674.0
2022-08-12 14:00:00,178.87,178.98,178.8,178.84,12759.0,169.4321,169.5363,169.3658,169.4037,12759.0
2022-08-12 14:10:00,178.85,178.87,178.64,178.69,45177.0,169.4132,169.4321,169.2143,169.2616,45177.0
2022-08-12 14:20:00,178.76,179.17,178.64,179.09,44095.0,169.3279,169.7163,169.2143,169.6405,44095.0
2022-08-12 14:30:00,179.13,179.31,179.08,179.12,29607.0,169.6784,169.8489,169.6311,169.6689,29607.0
2022-08-12 14:40:00,179.13,179.73,179.06,179.7,34295.0,169.6784,170.2468,169.6121,170.2183,34295.0
2022-08-12 14:50:00,179.7,179.76,178.99,179.0,26217.0,170.2183,170.2752,169.5458,169.5553,26217.0
2022-08-12 15:00:00,178.96,179.32,178.81,179.29,26650.0,169.5174,169.8584,169.3753,169.83,26650.0
2022-08-12 15:10:00,179.29,179.4,179.09,179.16,55703.0,169.83,169.9342,169.6405,169.7068,55703.0
2022-08-12 15:20:00,179.15,179.48,179.06,179.46,24535.0,169.6974,170.01,169.6121,169.991,24535.0
2022-08-12 15:30:00,179.46,179.58,179.37,179.58,85127.0,169.991,170.1047,169.9058,170.1047,85127.0
2022-08-12 15:40:00,179.57,179.57,179.15,179.2,50784.0,170.0952,170.0952,169.6974,169.7447,50784.0
2022-08-12 15:50:00,179.22,179.47,178.81,179.27,329716.0,169.7637,170.0005,169.3753,169.811,329716.0
2022-08-15 09:30:00,178.41,179.76,178.4,179.67,41054.0,168.9964,170.2752,168.9869,170.1899,41054.0
2022-08-15 09:40:00,179.59,179.67,178.65,179.25,39607.0,170.1141,170.1899,169.2237,169.7921,39607.0
2022-08-15 09:50:00,179.26,179.85,178.92,179.64,38942.0,169.8016,170.3604,169.4795,170.1615,38942.0
2022-08-15 10:00:00,179.75,179.75,179.21,179.56,36585.0,170.2657,170.2657,169.7542,170.0857,36585.0
2022-08-15 10:10:00,179.6,179.64,178.72,178.95,35820.0,170.1236,170.1615,169.2901,169.5079,35820.0
2022-08-15 10:20:00,178.89,178.93,178.14,178.37,39894.0,169.4511,169.489,168.7407,168.9585,39894.0
2022-08-15 10:30:00,178.33,178.75,178.04,178.16,65586.0,168.9206,169.3185,168.6459,168.7596,65586.0
2022-08-15 10:40:00,178.12,178.65,178.06,178.4,53675.0,168.7217,169.2237,168.6649,168.9869,53675.0
2022-08-15 10:50:00,178.33,178.76,178.05,178.5,41231.0,168.9206,169.3279,168.6554,169.0817,41231.0
2022-08-15 11:00:00,178.5,178.5,177.74,177.82,53071.0,169.0817,169.0817,168.3618,168.4375,53071.0
2022-08-15 11:10:00,177.78,178.02,177.43,177.99,42875.0,168.3997,168.627,168.0681,168.5986,42875.0
2022-08-15 11:20:00,177.99,178.27,177.79,178.0,36659.0,168.5986,168.8638,168.4091,168.608,36659.0
2022-08-15 11:30:00,178.06,178.47,178.02,178.42,46821.0,168.6649,169.0532,168.627,169.0059,46821.0
2022-08-15 11:40:00,178.42,178.8,178.17,178.8,37575.0,169.0059,169.3658,168.7691,169.3658,37575.0
2022-08-15 11:50:00,178.82,178.86,178.49,178.73,15118.0,169.3848,169.4227,169.0722,169.2995,15118.0
2022-08-15 12:00:00,178.68,178.76,178.5,178.62,16133.0,169.2522,169.3279,169.0817,169.1953,16133.0
2022-08-15 12:10:00,178.61,178.76,178.53,178.54,8975.0,169.1859,169.3279,169.1101,169.1196,8975.0
2022-08-15 12:20:00,178.53,178.74,178.47,178.6,11378.0,169.1101,169.309,169.0532,169.1764,11378.0
2022-08-15 12:30:00,178.54,178.71,178.53,178.55,17595.0,169.1196,169.2806,169.1101,169.129,17595.0
2022-08-15 12:40:00,178.55,178.85,178.45,178.66,38245.0,169.129,169.4132,169.0343,169.2332,38245.0
2022-08-15 12:50:00,178.67,179.1,178.66,179.06,30682.0,169.2427,169.65,169.2332,169.6121,30682.0
2022-08-15 13:00:00,179.08,179.15,178.85,179.08,26332.0,169.6311,169.6974,169.4132,169.6311,26332.0
2022-08-15 13:10:00,179.07,179.26,179.01,179.18,34225.0,169.6216,169.8016,169.5648,169.7258,34225.0
2022-08-15 13:20:00,179.18,179.34,178.99,178.99,18940.0,169.7258,169.8773,169.5458,169.5458,18940.0
2022-08-15 13:30:00,179.03,179.08,178.56,178.63,48093.0,169.5837,169.6311,169.1385,169.2048,48093.0
2022-08-15 13:40:00,178.66,178.76,178.43,178.52,22421.0,169.2332,169.3279,169.0154,169.1006,22421.0
2022-08-15 13:50:00,178.55,178.74,178.44,178.72,25112.0,169.129,169.309,169.0248,169.2901,25112.0
2022-08-15 14:00:00,178.78,178.97,178.72,178.84,8439.0,169.3469,169.5269,169.2901,169.4037,8439.0
2022-08-15 14:10:00,178.8,178.88,178.71,178.76,12875.0,169.3658,169.4416,169.2806,169.3279,12875.0
2022-08-15 14:20:00,178.78,178.85,178.65,178.8,7982.0,169.3469,169.4132,169.2237,169.3658,7982.0
2022-08-15 14:30:00,178.84,179.24,178.84,179.2,18561.0,169.4037,169.7826,169.4037,169.7447,18561.0
2022-08-15 14:40:00,179.2,179.24,179.11,179.2,19770.0,169.7447,169.7826,169.6595,169.7447,19770.0
2022-08-15 14:50:00,179.2,179.37,179.18,179.31,15679.0,169.7447,169.9058,169.7258,169.8489,15679.0
2022-08-15 15:00:00,179.3,179.51,179.26,179.47,16577.0,169.8395,170.0384,169.8016,170.0005,16577.0
2022-08-15 15:10:00,179.46,179.7,179.32,179.66,18839.0,169.991,170.2183,169.8584,170.1805,18839.0
2022-08-15 15:20:00,179.69,179.71,179.5,179.64,21230.0,170.2089,170.2278,170.0289,170.1615,21230.0
2022-08-15 15:30:00,179.64,179.71,179.44,179.68,37642.0,170.1615,170.2278,169.9721,170.1994,37642.0
2022-08-15 15:40:00,179.66,179.82,179.53,179.79,38063.0,170.1805,170.332,170.0573,170.3036,38063.0
2022-08-15 15:50:00,179.79,180.01,179.62,179.89,192933.0,170.3036,170.512,170.1426,170.3983,192933.0
2022-08-16 09:30:00,179.32,179.42,178.13,178.18,48477.0,169.8584,169.9531,168.7312,168.7785,48477.0
2022-08-16 09:40:00,178.16,178.25,177.55,177.76,28238.0,168.7596,168.8449,168.1818,168.3807,28238.0
2022-08-16 09:50:00,177.68,178.04,177.05,177.77,135203.0,168.3049,168.6459,167.7082,168.3902,135203.0
2022-08-16 10:00:00,177.7,177.84,177.24,177.57,57697.0,168.3239,168.4565,167.8881,168.2007,57697.0
2022-08-16 10:10:00,177.53,177.78,177.19,177.65,26861.0,168.1628,168.3997,167.8408,168.2765,26861.0
2022-08-16 10:20:00,177.6,177.81,177.4,177.59,22779.0,168.2291,168.4281,168.0397,168.2197,22779.0
2022-08-16 10:30:00,177.61,177.62,176.81,177.2,18446.0,168.2386,168.2481,167.4808,167.8503,18446.0
2022-08-16 10:40:00,177.19,177.65,177.0,177.56,40095.0,167.8408,168.2765,167.6608,168.1913,40095.0
2022-08-16 10:50:00,177.56,178.02,177.11,177.17,46609.0,168.1913,168.627,167.765,167.8218,46609.0
2022-08-16 11:00:00,177.15,177.6,177.15,177.27,17402.0,167.8029,168.2291,167.8029,167.9166,17402.0
2022-08-16 11:10:00,177.24,178.14,177.24,178.14,32847.0,167.8881,168.7407,167.8881,168.7407,32847.0
2022-08-16 11:20:00,178.13,178.13,177.76,178.09,12454.0,168.7312,168.7312,168.3807,168.6933,12454.0
2022-08-16 11:30:00,178.04,178.44,178.0,178.21,24206.0,168.6459,169.0248,168.608,168.807,24206.0
2022-08-16 11:40:00,178.21,178.26,177.92,178.03,23172.0,168.807,168.8543,168.5323,168.6365,23172.0
2022-08-16 11:50:00,177.98,178.35,177.95,178.32,25901.0,168.5891,168.9396,168.5607,168.9112,25901.0
2022-08-16 12:00:00,178.33,178.38,178.15,178.24,11327.0,168.9206,168.968,168.7501,168.8354,11327.0
2022-08-16 12:10:00,178.27,178.77,178.25,178.74,15857.0,168.8638,169.3374,168.8449,169.309,15857.0
2022-08-16 12:20:00,178.76,178.76,178.52,178.61,6085.0,169.3279,169.3279,169.1006,169.1859,6085.0
2022-08-16 12:30:00,178.54,178.77,178.45,178.61,7002.0,169.1196,169.3374,169.0343,169.1859,7002.0
2022-08-16 12:40:00,178.6,178.61,178.25,178.34,20601.0,169.1764,169.1859,168.8449,168.9301,20601.0
2022-08-16 12:50:00,178.33,178.72,178.2,178.6,12514.0,168.9206,169.2901,168.7975,169.1764,12514.0
2022-08-16 13:00:00,178.55,178.71,178.31,178.42,23344.0,169.129,169.2806,168.9017,169.0059,23344.0
2022-08-16 13:10:00,178.44,178.53,178.27,178.34,61447.0,169.0248,169.1101,168.8638,168.9301,61447.0
2022-08-16 13:20:00,178.35,178.51,178.22,178.28,38872.0,168.9396,169.0911,168.8164,168.8733,38872.0
2022-08-16 13:30:00,178.27,178.84,178.21,178.84,27332.0,168.8638,169.4037,168.807,169.4037,27332.0
2022-08-16 13:40:00,178.85,178.93,178.45,178.51,23860.0,169.4132,169.489,169.0343,169.0911,23860.0
2022-08-16 13:50:00,178.52,178.67,178.47,178.61,16136.0,169.1006,169.2427,169.0532,169.1859,16136.0
2022-08-16 14:00:00,178.62,178.97,178.58,178.94,29692.0,169.1953,169.5269,169.1574,169.4984,29692.0
2022-08-16 14:10:00,178.91,179.12,178.89,178.97,15570.0,169.47,169.6689,169.4511,169.5269,15570.0
2022-08-16 14:20:00,178.97,179.0,178.74,178.82,25112.0,169.5269,169.5553,169.309,169.3848,25112.0
2022-08-16 14:30:00,178.85,178.88,177.94,178.0,26689.0,169.4132,169.4416,168.5512,168.608,26689.0
2022-08-16 14:40:00,178.02,178.34,177.77,178.17,145795.0,168.627,168.9301,168.3902,168.7691,145795.0
2022-08-16 14:50:00,178.19,178.28,177.84,178.02,35314.0,168.788,168.8733,168.4565,168.627,35314.0
2022-08-16 15:00:00,178.07,178.33,177.83,178.0,26995.0,168.6744,168.9206,168.447,168.608,26995.0
2022-08-16 15:10:00,177.96,178.38,177.81,178.31,33662.0,168.5702,168.968,168.4281,168.9017,33662.0
2022-08-16 15:20:00,178.31,178.56,178.11,178.49,73461.0,168.9017,169.1385,168.7122,169.0722,73461.0
2022-08-16 15:30:00,178.49,178.97,178.45,178.66,55976.0,169.0722,169.5269,169.0343,169.2332,55976.0
2022-08-16 15:40:00,178.67,179.02,178.54,179.02,66093.0,169.2427,169.5742,169.1196,169.5742,66093.0
2022-08-16 15:50:00,179.09,179.73,178.48,179.04,286700.0,169.6405,170.2468,169.0627,169.5932,286700.0
2022-08-17 09:30:00,174.0,174.03,170.75,170.99,227032.0,164.8191,164.8475,161.7406,161.9679,227032.0
2022-08-17 09:40:00,171.03,172.33,170.51,171.42,137436.0,162.0058,163.2372,161.5132,162.3752,137436.0
2022-08-17 09:50:00,171.35,171.44,170.19,170.32,136586.0,162.3089,162.3942,161.2101,161.3333,136586.0
2022-08-17 10:00:00,170.28,171.26,170.21,170.57,128997.0,161.2954,162.2237,161.2291,161.5701,128997.0
2022-08-17 10:10:00,170.56,170.73,168.66,169.6,213952.0,161.5606,161.7216,159.7609,160.6513,213952.0
2022-08-17 10:20:00,169.6,170.49,169.48,169.59,121597.0,160.6513,161.4943,160.5376,160.6418,121597.0
2022-08-17 10:30:00,169.6,169.65,168.19,168.39,128361.0,160.6513,160.6986,159.3157,159.5051,128361.0
2022-08-17 10:40:00,168.34,169.58,168.34,168.9,93178.0,159.4577,160.6323,159.4577,159.9882,93178.0
2022-08-17 10:50:00,168.9,168.9,168.3,168.61,62638.0,159.9882,159.9882,159.4199,159.7135,62638.0
2022-08-17 11:00:00,168.64,169.08,168.33,168.52,99701.0,159.7419,160.1587,159.4483,159.6282,99701.0
2022-08-17 11:10:00,168.53,168.94,167.92,168.85,65985.0,159.6377,160.0261,159.0599,159.9408,65985.0
2022-08-17 11:20:00,168.87,169.48,168.46,168.59,59163.0,159.9598,160.5376,159.5714,159.6946,59163.0
2022-08-17 11:30:00,168.62,168.82,167.92,168.25,164872.0,159.723,159.9124,159.0599,159.3725,164872.0
2022-08-17 11:40:00,168.26,168.3,167.43,167.67,56680.0,159.382,159.4199,158.5958,158.8231,56680.0
2022-08-17 11:50:00,167.67,167.95,167.1,167.36,60321.0,158.8231,159.0883,158.2832,158.5295,60321.0
2022-08-17 12:00:00,167.41,168.14,167.4,167.9,77716.0,158.5768,159.2683,158.5673,159.041,77716.0
2022-08-17 12:10:00,167.91,167.91,167.49,167.75,58479.0,159.0504,159.0504,158.6526,158.8989,58479.0
2022-08-17 12:20:00,167.75,168.0,167.52,167.97,56799.0,158.8989,159.1357,158.681,159.1073,56799.0
2022-08-17 12:30:00,167.95,169.32,167.91,169.16,40121.0,159.0883,160.386,159.0504,160.2345,40121.0
2022-08-17 12:40:00,169.11,169.65,168.91,169.03,52714.0,160.1871,160.6986,159.9977,160.1113,52714.0
2022-08-17 12:50:00,169.03,169.26,168.92,169.09,31562.0,160.1113,160.3292,160.0071,160.1682,31562.0
2022-08-17 13:00:00,169.09,169.18,168.66,168.74,44008.0,160.1682,160.2534,159.7609,159.8366,44008.0
2022-08-17 13:10:00,168.74,169.11,168.62,168.69,50911.0,159.8366,160.1871,159.723,159.7893,50911.0
2022-08-17 13:20:00,168.68,168.74,168.35,168.62,38172.0,159.7798,159.8366,159.4672,159.723,38172.0
2022-08-17 13:30:00,168.65,168.81,168.13,168.76,70570.0,159.7514,159.9029,159.2588,159.8556,70570.0
2022-08-17 13:40:00,168.75,168.89,168.28,168.31,30028.0,159.8461,159.9787,159.4009,159.4293,30028.0
2022-08-17 13:50:00,168.28,168.5,168.28,168.36,31538.0,159.4009,159.6093,159.4009,159.4767,31538.0
2022-08-17 14:00:00,168.32,168.85,167.74,168.45,68276.0,159.4388,159.9408,158.8894,159.5619,68276.0
2022-08-17 14:10:00,168.37,169.12,168.17,168.55,54936.0,159.4862,160.1966,159.2967,159.6567,54936.0
2022-08-17 14:20:00,168.51,169.07,168.27,169.04,44675.0,159.6188,160.1492,159.3914,160.1208,44675.0
2022-08-17 14:30:00,169.06,169.83,168.78,169.73,76530.0,160.1398,160.8691,159.8745,160.7744,76530.0
2022-08-17 14:40:00,169.71,169.81,168.65,168.85,58702.0,160.7555,160.8502,159.7514,159.9408,58702.0
2022-08-17 14:50:00,168.89,169.58,168.76,169.38,35117.0,159.9787,160.6323,159.8556,160.4429,35117.0
2022-08-17 15:00:00,169.45,169.67,169.24,169.62,38287.0,160.5092,160.7176,160.3103,160.6702,38287.0
2022-08-17 15:10:00,169.6,169.75,168.87,169.06,54527.0,160.6513,160.7933,159.9598,160.1398,54527.0
2022-08-17 15:20:00,169.01,169.88,168.96,169.84,51554.0,160.0924,160.9165,160.045,160.8786,51554.0
2022-08-17 15:30:00,169.82,170.18,169.52,170.14,83357.0,160.8597,161.2007,160.5755,161.1628,83357.0
2022-08-17 15:40:00,170.13,170.44,170.05,170.34,116627.0,161.1533,161.4469,161.0775,161.3522,116627.0
2022-08-17 15:50:00,170.34,170.58,169.95,170.12,314123.0,161.3522,161.5796,160.9828,161.1438,314123.0
2022-08-18 09:30:00,167.66,168.59,165.94,167.65,224937.0,158.8136,159.6946,157.1844,158.8041,224937.0
2022-08-18 09:40:00,167.64,169.13,167.59,168.44,151850.0,158.7947,160.2061,158.7473,159.5525,151850.0
2022-08-18 09:50:00,168.45,169.27,168.39,168.4,26619.0,159.5619,160.3387,159.5051,159.5146,26619.0
2022-08-18 10:00:00,168.54,169.5,168.11,169.16,74287.0,159.6472,160.5565,159.2399,160.2345,74287.0
2022-08-18 10:10:00,169.21,169.71,169.17,169.53,98113.0,160.2818,160.7555,160.2439,160.585,98113.0
2022-08-18 10:20:00,169.54,170.28,169.46,169.91,86396.0,160.5944,161.2954,160.5186,160.9449,86396.0
2022-08-18 10:30:00,169.91,170.13,169.46,170.07,89705.0,160.9449,161.1533,160.5186,161.0965,89705.0
2022-08-18 10:40:00,170.04,171.15,170.0,171.12,50247.0,161.068,162.1195,161.0302,162.0911,50247.0
2022-08-18 10:50:00,171.13,171.47,171.06,171.46,65149.0,162.1005,162.4226,162.0342,162.4131,65149.0
2022-08-18 11:00:00,171.46,171.77,171.15,171.51,37895.0,162.4131,162.7068,162.1195,162.4605,37895.0
2022-08-18 11:10:00,171.53,171.99,171.45,171.67,29731.0,162.4794,162.9152,162.4036,162.612,29731.0
2022-08-18 11:20:00,171.69,172.32,171.59,172.2,77871.0,162.631,163.2277,162.5363,163.1141,77871.0
2022-08-18 11:30:00,172.2,172.48,171.83,171.86,22474.0,163.1141,163.3793,162.7636,162.792,22474.0
2022-08-18 11:40:00,171.91,172.0,171.48,171.91,14587.0,162.8394,162.9246,162.4321,162.8394,14587.0
2022-08-18 11:50:00,171.92,172.12,171.85,171.85,18004.0,162.8488,163.0383,162.7825,162.7825,18004.0
2022-08-18 12:00:00,171.85,172.21,171.8,171.93,32665.0,162.7825,163.1235,162.7352,162.8583,32665.0
2022-08-18 12:10:00,171.94,171.95,171.46,171.62,15504.0,162.8678,162.8773,162.4131,162.5647,15504.0
2022-08-18 12:20:00,171.62,171.62,170.77,170.86,31152.0,162.5647,162.5647,161.7595,161.8448,31152.0
2022-08-18 12:30:00,170.88,171.1,170.76,171.02,19668.0,161.8637,162.0721,161.7501,161.9963,19668.0
2022-08-18 12:40:00,171.05,171.05,170.43,170.47,22863.0,162.0248,162.0248,161.4375,161.4754,22863.0
2022-08-18 12:50:00,170.47,171.04,170.46,171.03,47927.0,161.4754,162.0153,161.4659,162.0058,47927.0
2022-08-18 13:00:00,171.01,171.17,170.77,171.12,20306.0,161.9869,162.1384,161.7595,162.0911,20306.0
2022-08-18 13:10:00,171.09,171.27,170.64,171.05,40486.0,162.0626,162.2331,161.6364,162.0248,40486.0
2022-08-18 13:20:00,171.09,171.15,170.83,170.96,18852.0,162.0626,162.1195,161.8164,161.9395,18852.0
2022-08-18 13:30:00,170.98,171.1,170.76,171.1,35007.0,161.9584,162.0721,161.7501,162.0721,35007.0
2022-08-18 13:40:00,171.1,171.11,170.93,170.99,24237.0,162.0721,162.0816,161.9111,161.9679,24237.0
2022-08-18 13:50:00,170.96,171.03,170.77,170.98,32956.0,161.9395,162.0058,161.7595,161.9584,32956.0
2022-08-18 14:00:00,170.99,170.99,170.72,170.86,44803.0,161.9679,161.9679,161.7122,161.8448,44803.0
2022-08-18 14:10:00,170.84,170.9,170.74,170.81,42388.0,161.8258,161.8827,161.7311,161.7974,42388.0
2022-08-18 14:20:00,170.78,170.83,170.49,170.63,32589.0,161.769,161.8164,161.4943,161.6269,32589.0
2022-08-18 14:30:00,170.61,170.61,170.17,170.2,33448.0,161.608,161.608,161.1912,161.2196,33448.0
2022-08-18 14:40:00,170.19,170.58,170.15,170.51,25111.0,161.2101,161.5796,161.1722,161.5132,25111.0
2022-08-18 14:50:00,170.5,170.82,170.39,170.6,43768.0,161.5038,161.8069,161.3996,161.5985,43768.0
2022-08-18 15:00:00,170.62,170.66,170.41,170.47,58873.0,161.6174,161.6553,161.4185,161.4754,58873.0
2022-08-18 15:10:00,170.47,170.83,170.38,170.83,60398.0,161.4754,161.8164,161.3901,161.8164,60398.0
2022-08-18 15:20:00,170.81,171.03,170.67,170.99,54744.0,161.7974,162.0058,161.6648,161.9679,54744.0
2022-08-18 15:30:00,171.02,171.31,170.87,171.08,71655.0,161.9963,162.271,161.8542,162.0532,71655.0
2022-08-18 15:40:00,171.08,171.11,170.79,170.9,151575.0,162.0532,162.0816,161.7785,161.8827,151575.0
2022-08-18 15:50:00,170.86,170.87,169.98,170.13,310405.0,161.8448,161.8542,161.0112,161.1533,310405.0
2022-08-19 09:30:00,168.43,168.9,167.55,168.44,178080.0,159.543,159.9882,158.7094,159.5525,178080.0
2022-08-19 09:40:00,168.5,168.73,167.23,167.37,52781.0,159.6093,159.8272,158.4063,158.5389,52781.0
2022-08-19 09:50:00,167.47,168.2,167.26,167.83,16414.0,158.6336,159.3251,158.4347,158.9747,16414.0
2022-08-19 10:00:00,167.89,168.66,167.72,168.28,63761.0,159.0315,159.7609,158.8705,159.4009,63761.0
2022-08-19 10:10:00,168.25,168.48,167.94,168.07,32776.0,159.3725,159.5904,159.0788,159.202,32776.0
2022-08-19 10:20:00,168.08,168.39,167.75,167.86,38161.0,159.2115,159.5051,158.8989,159.0031,38161.0
2022-08-19 10:30:00,167.83,168.04,167.54,167.68,16874.0,158.9747,159.1736,158.7,158.8326,16874.0
2022-08-19 10:40:00,167.71,167.75,167.46,167.5,21486.0,158.861,158.8989,158.6242,158.6621,21486.0
2022-08-19 10:50:00,167.46,167.54,167.2,167.38,17648.0,158.6242,158.7,158.3779,158.5484,17648.0
2022-08-19 11:00:00,167.35,167.5,167.12,167.15,47882.0,158.52,158.6621,158.3021,158.3305,47882.0
2022-08-19 11:10:00,167.16,167.32,167.03,167.31,32893.0,158.34,158.4916,158.2169,158.4821,32893.0
2022-08-19 11:20:00,167.37,167.64,167.02,167.29,51512.0,158.5389,158.7947,158.2074,158.4631,51512.0
2022-08-19 11:30:00,167.37,167.42,167.11,167.17,24598.0,158.5389,158.5863,158.2926,158.3495,24598.0
2022-08-19 11:40:00,167.22,167.58,167.11,167.31,31925.0,158.3968,158.7378,158.2926,158.4821,31925.0
2022-08-19 11:50:00,167.33,167.6,167.12,167.54,27148.0,158.501,158.7568,158.3021,158.7,27148.0
2022-08-19 12:00:00,167.55,167.7,167.45,167.51,19561.0,158.7094,158.8515,158.6147,158.6715,19561.0
2022-08-19 12:10:00,167.54,168.19,167.54,168.05,20804.0,158.7,159.3157,158.7,159.183,20804.0
2022-08-19 12:20:00,168.02,168.11,167.82,167.9,22602.0,159.1546,159.2399,158.9652,159.041,22602.0
2022-08-19 12:30:00,167.9,168.31,167.85,168.29,59091.0,159.041,159.4293,158.9936,159.4104,59091.0
2022-08-19 12:40:00,168.28,168.62,168.11,168.45,45268.0,159.4009,159.723,159.2399,159.5619,45268.0
2022-08-19 12:50:00,168.47,168.56,168.34,168.36,22684.0,159.5809,159.6661,159.4577,159.4767,22684.0
2022-08-19 13:00:00,168.35,168.46,168.12,168.22,20137.0,159.4672,159.5714,159.2494,159.3441,20137.0
2022-08-19 13:10:00,168.22,168.33,168.09,168.09,25671.0,159.3441,159.4483,159.2209,159.2209,25671.0
2022-08-19 13:20:00,168.06,168.08,167.44,167.5,36161.0,159.1925,159.2115,158.6052,158.6621,36161.0
2022-08-19 13:30:00,167.45,167.45,167.11,167.36,17639.0,158.6147,158.6147,158.2926,158.5295,17639.0
2022-08-19 13:40:00,167.4,167.61,167.37,167.56,31692.0,158.5673,158.7663,158.5389,158.7189,31692.0
2022-08-19 13:50:00,167.59,167.95,167.57,167.9,19971.0,158.7473,159.0883,158.7284,159.041,19971.0
2022-08-19 14:00:00,167.89,168.01,167.73,167.83,28399.0,159.0315,159.1452,158.8799,158.9747,28399.0
2022-08-19 14:10:00,167.79,167.85,167.37,167.41,19499.0,158.9368,158.9936,158.5389,158.5768,19499.0
2022-08-19 14:20:00,167.39,167.61,167.31,167.57,16168.0,158.5579,158.7663,158.4821,158.7284,16168.0
2022-08-19 14:30:00,167.59,167.6,167.41,167.44,24638.0,158.7473,158.7568,158.5768,158.6052,24638.0
2022-08-19 14:40:00,167.44,167.58,167.43,167.51,15474.0,158.6052,158.7378,158.5958,158.6715,15474.0
2022-08-19 14:50:00,167.52,167.56,167.31,167.53,17441.0,158.681,158.7189,158.4821,158.6905,17441.0
2022-08-19 15:00:00,167.53,167.66,167.29,167.37,27157.0,158.6905,158.8136,158.4631,158.5389,27157.0
2022-08-19 15:10:00,167.38,167.77,167.34,167.71,30466.0,158.5484,158.9178,158.5105,158.861,30466.0
2022-08-19 15:20:00,167.72,167.95,167.57,167.92,28777.0,158.8705,159.0883,158.7284,159.0599,28777.0
2022-08-19 15:30:00,167.92,168.21,167.88,168.04,42827.0,159.0599,159.3346,159.022,159.1736,42827.0
2022-08-19 15:40:00,168.04,168.11,167.77,168.0,50097.0,159.1736,159.2399,158.9178,159.1357,50097.0
2022-08-19 15:50:00,168.0,168.25,167.59,168.0,274742.0,159.1357,159.3725,158.7473,159.1357,274742.0
2022-08-22 09:30:00,165.28,165.95,164.45,165.0,58399.0,156.5592,157.1938,155.773,156.294,58399.0
2022-08-22 09:40:00,165.18,166.28,165.13,165.6,27724.0,156.4645,157.5064,156.4171,156.8623,27724.0
2022-08-22 09:50:00,165.52,166.19,165.48,165.78,21609.0,156.7865,157.4212,156.7486,157.0328,21609.0
2022-08-22 10:00:00,165.72,166.03,165.49,165.97,15517.0,156.976,157.2696,156.7581,157.2128,15517.0
2022-08-22 10:10:00,166.02,166.15,165.68,165.88,17684.0,157.2602,157.3833,156.9381,157.1275,17684.0
2022-08-22 10:20:00,165.82,165.89,165.54,165.54,18110.0,157.0707,157.137,156.8055,156.8055,18110.0
2022-08-22 10:30:00,165.48,165.74,165.43,165.55,11900.0,156.7486,156.9949,156.7013,156.815,11900.0
2022-08-22 10:40:00,165.62,166.0,165.59,165.7,37106.0,156.8813,157.2412,156.8528,156.957,37106.0
2022-08-22 10:50:00,165.65,165.7,165.12,165.16,33920.0,156.9097,156.957,156.4076,156.4455,33920.0
2022-08-22 11:00:00,165.2,165.35,165.05,165.05,26490.0,156.4834,156.6255,156.3413,156.3413,26490.0
2022-08-22 11:10:00,165.09,165.12,164.74,164.85,41308.0,156.3792,156.4076,156.0477,156.1519,41308.0
2022-08-22 11:20:00,164.86,165.01,164.78,164.82,21868.0,156.1614,156.3034,156.0856,156.1235,21868.0
2022-08-22 11:30:00,164.83,165.08,164.53,164.8,35629.0,156.1329,156.3698,155.8488,156.1045,35629.0
2022-08-22 11:40:00,164.89,165.18,164.73,164.81,15557.0,156.1898,156.4645,156.0382,156.114,15557.0
2022-08-22 11:50:00,164.86,165.48,164.86,165.11,21437.0,156.1614,156.7486,156.1614,156.3982,21437.0
2022-08-22 12:00:00,165.12,165.26,164.9,164.93,17965.0,156.4076,156.5403,156.1992,156.2277,17965.0
2022-08-22 12:10:00,164.96,165.02,164.77,164.99,43118.0,156.2561,156.3129,156.0761,156.2845,43118.0
2022-08-22 12:20:00,165.03,165.18,164.86,164.96,10795.0,156.3224,156.4645,156.1614,156.2561,10795.0
2022-08-22 12:30:00,164.97,165.33,164.95,165.32,30959.0,156.2656,156.6066,156.2466,156.5971,30959.0
2022-08-22 12:40:00,165.33,165.33,164.6,164.74,23448.0,156.6066,156.6066,155.9151,156.0477,23448.0
2022-08-22 12:50:00,164.72,164.74,164.5,164.66,14294.0,156.0287,156.0477,155.8204,155.9719,14294.0
2022-08-22 13:00:00,164.62,164.74,164.04,164.08,44775.0,155.934,156.0477,155.3846,155.4225,44775.0
2022-08-22 13:10:00,164.06,164.28,163.95,164.26,14454.0,155.4036,155.612,155.2994,155.593,14454.0
2022-08-22 13:20:00,164.24,164.26,163.78,163.88,27349.0,155.5741,155.593,155.1383,155.2331,27349.0
2022-08-22 13:30:00,163.85,163.88,163.72,163.8,15778.0,155.2047,155.2331,155.0815,155.1573,15778.0
2022-08-22 13:40:00,163.81,163.97,163.78,163.86,25048.0,155.1668,155.3183,155.1383,155.2141,25048.0
2022-08-22 13:50:00,163.85,164.06,163.84,163.93,13395.0,155.2047,155.4036,155.1952,155.2804,13395.0
2022-08-22 14:00:00,163.92,164.0,163.71,163.86,20381.0,155.271,155.3467,155.072,155.2141,20381.0
2022-08-22 14:10:00,163.9,164.12,163.89,164.11,10063.0,155.252,155.4604,155.2425,155.4509,10063.0
2022-08-22 14:20:00,164.14,164.22,164.08,164.2,17141.0,155.4793,155.5551,155.4225,155.5362,17141.0
2022-08-22 14:30:00,164.18,164.25,163.67,163.68,24974.0,155.5172,155.5835,155.0341,155.0436,24974.0
2022-08-22 14:40:00,163.68,163.83,163.53,163.59,13602.0,155.0436,155.1857,154.9015,154.9584,13602.0
2022-08-22 14:50:00,163.56,163.66,163.47,163.62,21264.0,154.93,155.0247,154.8447,154.9868,21264.0
2022-08-22 15:00:00,163.62,163.82,163.58,163.58,41620.0,154.9868,155.1762,154.9489,154.9489,41620.0
2022-08-22 15:10:00,163.63,163.76,163.36,163.41,54390.0,154.9963,155.1194,154.7405,154.7879,54390.0
2022-08-22 15:20:00,163.46,163.49,163.26,163.33,37159.0,154.8352,154.8636,154.6458,154.7121,37159.0
2022-08-22 15:30:00,163.33,163.48,162.92,163.45,55392.0,154.7121,154.8542,154.3237,154.8258,55392.0
2022-08-22 15:40:00,163.43,163.43,163.09,163.37,56091.0,154.8068,154.8068,154.4848,154.75,56091.0
2022-08-22 15:50:00,163.46,163.98,163.42,163.84,251289.0,154.8352,155.3278,154.7973,155.1952,251289.0
2022-08-23 09:30:00,163.84,164.98,163.48,164.43,45433.0,155.1952,156.275,154.8542,155.754,45433.0
2022-08-23 09:40:00,164.43,165.75,164.01,165.6,30464.0,155.754,157.0044,155.3562,156.8623,30464.0
2022-08-23 09:50:00,165.59,166.29,165.06,165.21,34235.0,156.8528,157.5159,156.3508,156.4929,34235.0
2022-08-23 10:00:00,165.24,165.72,164.99,165.59,30235.0,156.5213,156.976,156.2845,156.8528,30235.0
2022-08-23 10:10:00,165.58,165.98,165.48,165.72,14848.0,156.8434,157.2223,156.7486,156.976,14848.0
2022-08-23 10:20:00,165.74,165.78,165.24,165.26,16866.0,156.9949,157.0328,156.5213,156.5403,16866.0
2022-08-23 10:30:00,165.3,165.37,165.01,165.02,18661.0,156.5781,156.6445,156.3034,156.3129,18661.0
2022-08-23 10:40:00,164.92,165.36,164.86,165.2,11394.0,156.2182,156.635,156.1614,156.4834,11394.0
2022-08-23 10:50:00,165.27,165.45,164.59,164.75,16753.0,156.5497,156.7202,155.9056,156.0572,16753.0
2022-08-23 11:00:00,164.81,164.93,164.54,164.86,12079.0,156.114,156.2277,155.8582,156.1614,12079.0
2022-08-23 11:10:00,164.86,165.19,164.84,165.1,14744.0,156.1614,156.4739,156.1424,156.3887,14744.0
2022-08-23 11:20:00,165.08,165.31,165.02,165.06,15111.0,156.3698,156.5876,156.3129,156.3508,15111.0
2022-08-23 11:30:00,165.1,165.31,165.05,165.31,24531.0,156.3887,156.5876,156.3413,156.5876,24531.0
2022-08-23 11:40:00,165.3,165.38,164.94,165.27,16834.0,156.5781,156.6539,156.2371,156.5497,16834.0
2022-08-23 11:50:00,165.29,165.45,165.03,165.03,10611.0,156.5687,156.7202,156.3224,156.3224,10611.0
2022-08-23 12:00:00,165.0,165.0,164.63,164.93,18308.0,156.294,156.294,155.9435,156.2277,18308.0
2022-08-23 12:10:00,164.98,165.0,164.58,164.68,12791.0,156.275,156.294,155.8961,155.9909,12791.0
2022-08-23 12:20:00,164.72,164.88,164.68,164.73,9732.0,156.0287,156.1803,155.9909,156.0382,9732.0
2022-08-23 12:30:00,164.72,165.1,164.7,165.05,17340.0,156.0287,156.3887,156.0098,156.3413,17340.0
2022-08-23 12:40:00,165.04,165.27,164.98,165.19,8381.0,156.3319,156.5497,156.275,156.4739,8381.0
2022-08-23 12:50:00,165.25,165.4,165.13,165.34,11450.0,156.5308,156.6729,156.4171,156.616,11450.0
2022-08-23 13:00:00,165.28,165.39,165.12,165.22,19449.0,156.5592,156.6634,156.4076,156.5024,19449.0
2022-08-23 13:10:00,165.21,165.44,164.97,164.99,19591.0,156.4929,156.7108,156.2656,156.2845,19591.0
2022-08-23 13:20:00,165.0,165.38,164.92,165.31,18390.0,156.294,156.6539,156.2182,156.5876,18390.0
2022-08-23 13:30:00,165.31,165.43,165.24,165.24,14657.0,156.5876,156.7013,156.5213,156.5213,14657.0
2022-08-23 13:40:00,165.24,165.32,165.04,165.14,19592.0,156.5213,156.5971,156.3319,156.4266,19592.0
2022-08-23 13:50:00,165.16,165.26,164.89,165.09,38065.0,156.4455,156.5403,156.1898,156.3792,38065.0
2022-08-23 14:00:00,165.15,165.34,165.04,165.24,30161.0,156.4361,156.616,156.3319,156.5213,30161.0
2022-08-23 14:10:00,165.16,165.34,165.08,165.27,18370.0,156.4455,156.616,156.3698,156.5497,18370.0
2022-08-23 14:20:00,165.28,165.47,165.27,165.39,17576.0,156.5592,156.7392,156.5497,156.6634,17576.0
2022-08-23 14:30:00,165.37,165.4,165.14,165.28,31174.0,156.6445,156.6729,156.4266,156.5592,31174.0
2022-08-23 14:40:00,165.28,165.36,165.18,165.21,17407.0,156.5592,156.635,156.4645,156.4929,17407.0
2022-08-23 14:50:00,165.25,165.3,165.12,165.21,25667.0,156.5308,156.5781,156.4076,156.4929,25667.0
2022-08-23 15:00:00,165.22,165.47,165.22,165.34,29744.0,156.5024,156.7392,156.5024,156.616,29744.0
2022-08-23 15:10:00,165.35,165.44,165.2,165.39,22178.0,156.6255,156.7108,156.4834,156.6634,22178.0
2022-08-23 15:20:00,165.4,165.45,165.05,165.15,39439.0,156.6729,156.7202,156.3413,156.4361,39439.0
2022-08-23 15:30:00,165.15,165.23,164.7,164.76,36518.0,156.4361,156.5118,156.0098,156.0666,36518.0
2022-08-23 15:40:00,164.72,164.84,164.39,164.61,37511.0,156.0287,156.1424,155.7162,155.9246,37511.0
2022-08-23 15:50:00,164.57,164.57,164.21,164.41,121315.0,155.8867,155.8867,155.5457,155.7351,121315.0
2022-08-24 09:30:00,163.65,164.85,163.56,163.84,54032.0,155.0152,156.1519,154.93,155.1952,54032.0
2022-08-24 09:40:00,163.94,163.97,162.7,162.71,14447.0,155.2899,155.3183,154.1153,154.1248,14447.0
2022-08-24 09:50:00,162.81,163.24,162.61,163.09,25643.0,154.2195,154.6268,154.0301,154.4848,25643.0
2022-08-24 10:00:00,163.07,163.38,162.78,163.21,28697.0,154.4658,154.7595,154.1911,154.5984,28697.0
2022-08-24 10:10:00,163.22,164.24,163.22,164.19,23361.0,154.6079,155.5741,154.6079,155.5267,23361.0
2022-08-24 10:20:00,164.19,164.23,163.89,163.92,10449.0,155.5267,155.5646,155.2425,155.271,10449.0
2022-08-24 10:30:00,163.97,164.06,163.51,163.62,9962.0,155.3183,155.4036,154.8826,154.9868,9962.0
2022-08-24 10:40:00,163.48,163.48,163.11,163.26,15816.0,154.8542,154.8542,154.5037,154.6458,15816.0
2022-08-24 10:50:00,163.3,163.67,163.23,163.51,14667.0,154.6837,155.0341,154.6174,154.8826,14667.0
2022-08-24 11:00:00,163.48,163.54,163.2,163.42,10969.0,154.8542,154.911,154.5889,154.7973,10969.0
2022-08-24 11:10:00,163.45,164.18,163.45,163.81,22590.0,154.8258,155.5172,154.8258,155.1668,22590.0
2022-08-24 11:20:00,163.88,164.03,163.53,163.93,20759.0,155.2331,155.3752,154.9015,155.2804,20759.0
2022-08-24 11:30:00,163.95,164.06,163.59,163.73,16519.0,155.2994,155.4036,154.9584,155.091,16519.0
2022-08-24 11:40:00,163.75,164.15,163.68,164.03,34399.0,155.1099,155.4888,155.0436,155.3752,34399.0
2022-08-24 11:50:00,164.02,164.08,163.71,163.78,12594.0,155.3657,155.4225,155.072,155.1383,12594.0
2022-08-24 12:00:00,163.72,163.97,163.69,163.78,12714.0,155.0815,155.3183,155.0531,155.1383,12714.0
2022-08-24 12:10:00,163.82,163.92,163.68,163.78,7788.0,155.1762,155.271,155.0436,155.1383,7788.0
2022-08-24 12:20:00,163.76,163.86,163.71,163.74,6226.0,155.1194,155.2141,155.072,155.1005,6226.0
2022-08-24 12:30:00,163.69,163.79,163.3,163.36,18188.0,155.0531,155.1478,154.6837,154.7405,18188.0
2022-08-24 12:40:00,163.42,163.58,163.0,163.0,18530.0,154.7973,154.9489,154.3995,154.3995,18530.0
2022-08-24 12:50:00,163.0,163.0,162.64,162.72,26772.0,154.3995,154.3995,154.0585,154.1343,26772.0
2022-08-24 13:00:00,162.71,162.86,162.58,162.86,19714.0,154.1248,154.2669,154.0017,154.2669,19714.0
2022-08-24 13:10:00,162.79,162.81,162.54,162.55,51811.0,154.2006,154.2195,153.9638,153.9732,51811.0
2022-08-24 13:20:00,162.52,162.58,162.28,162.33,43895.0,153.9448,154.0017,153.7175,153.7649,43895.0
2022-08-24 13:30:00,162.33,162.47,162.24,162.46,14288.0,153.7649,153.8975,153.6796,153.888,14288.0
2022-08-24 13:40:00,162.47,162.68,162.45,162.5,52264.0,153.8975,154.0964,153.8785,153.9259,52264.0
2022-08-24 13:50:00,162.48,162.66,162.45,162.55,34465.0,153.9069,154.0774,153.8785,153.9732,34465.0
2022-08-24 14:00:00,162.56,162.66,162.48,162.6,58935.0,153.9827,154.0774,153.9069,154.0206,58935.0
2022-08-24 14:10:00,162.62,162.67,162.4,162.52,43890.0,154.0396,154.0869,153.8312,153.9448,43890.0
2022-08-24 14:20:00,162.5,162.6,162.45,162.56,33112.0,153.9259,154.0206,153.8785,153.9827,33112.0
2022-08-24 14:30:00,162.57,162.71,162.34,162.43,26861.0,153.9922,154.1248,153.7743,153.8596,26861.0
2022-08-24 14:40:00,162.46,162.5,162.33,162.4,29056.0,153.888,153.9259,153.7649,153.8312,29056.0
2022-08-24 14:50:00,162.42,162.79,162.35,162.75,53800.0,153.8501,154.2006,153.7838,154.1627,53800.0
2022-08-24 15:00:00,162.74,162.75,162.42,162.52,142465.0,154.1532,154.1627,153.8501,153.9448,142465.0
2022-08-24 15:10:00,162.52,163.34,162.47,163.34,91592.0,153.9448,154.7216,153.8975,154.7216,91592.0
2022-08-24 15:20:00,163.36,163.55,163.21,163.45,38467.0,154.7405,154.9205,154.5984,154.8258,38467.0
2022-08-24 15:30:00,163.48,163.92,163.48,163.84,22604.0,154.8542,155.271,154.8542,155.1952,22604.0
2022-08-24 15:40:00,163.84,163.85,163.52,163.55,35983.0,155.1952,155.2047,154.8921,154.9205,35983.0
2022-08-24 15:50:00,163.55,163.92,163.44,163.65,155142.0,154.9205,155.271,154.8163,155.0152,155142.0
2022-08-25 09:30:00,164.29,165.01,164.22,164.87,88963.0,155.6214,156.3034,155.5551,156.1708,88963.0
2022-08-25 09:40:00,164.83,164.88,164.18,164.19,73233.0,156.1329,156.1803,155.5172,155.5267,73233.0
2022-08-25 09:50:00,164.21,165.82,164.18,165.5,55725.0,155.5457,157.0707,155.5172,156.7676,55725.0
2022-08-25 10:00:00,165.51,165.9,165.28,165.81,34984.0,156.7771,157.1465,156.5592,157.0612,34984.0
2022-08-25 10:10:00,165.83,166.04,165.64,165.76,46466.0,157.0802,157.2791,156.9002,157.0139,46466.0
2022-08-25 10:20:00,165.69,166.65,165.66,166.33,31932.0,156.9476,157.8569,156.9191,157.5538,31932.0
2022-08-25 10:30:00,166.34,166.6,166.15,166.56,23265.0,157.5633,157.8096,157.3833,157.7717,23265.0
2022-08-25 10:40:00,166.56,166.67,166.23,166.55,37654.0,157.7717,157.8759,157.4591,157.7622,37654.0
2022-08-25 10:50:00,166.52,166.52,166.1,166.27,19743.0,157.7338,157.7338,157.3359,157.497,19743.0
2022-08-25 11:00:00,166.24,166.24,165.7,165.81,22709.0,157.4685,157.4685,156.957,157.0612,22709.0
2022-08-25 11:10:00,165.86,166.01,165.49,165.71,18285.0,157.1086,157.2507,156.7581,156.9665,18285.0
2022-08-25 11:20:00,165.67,165.8,165.41,165.63,21278.0,156.9286,157.0518,156.6823,156.8907,21278.0
2022-08-25 11:30:00,165.66,165.7,165.38,165.68,19967.0,156.9191,156.957,156.6539,156.9381,19967.0
2022-08-25 11:40:00,165.67,166.04,165.56,165.86,18408.0,156.9286,157.2791,156.8244,157.1086,18408.0
2022-08-25 11:50:00,165.93,166.05,165.72,166.05,19764.0,157.1749,157.2886,156.976,157.2886,19764.0
2022-08-25 12:00:00,166.02,166.2,165.86,165.96,14655.0,157.2602,157.4307,157.1086,157.2033,14655.0
2022-08-25 12:10:00,165.92,166.06,165.64,165.78,14595.0,157.1654,157.298,156.9002,157.0328,14595.0
2022-08-25 12:20:00,165.78,165.97,165.69,165.97,11881.0,157.0328,157.2128,156.9476,157.2128,11881.0
2022-08-25 12:30:00,166.02,166.12,165.84,165.99,16338.0,157.2602,157.3549,157.0897,157.2317,16338.0
2022-08-25 12:40:00,165.93,165.93,165.51,165.58,13381.0,157.1749,157.1749,156.7771,156.8434,13381.0
2022-08-25 12:50:00,165.61,165.91,165.61,165.91,10941.0,156.8718,157.156,156.8718,157.156,10941.0
2022-08-25 13:00:00,165.91,166.21,165.84,165.97,21792.0,157.156,157.4401,157.0897,157.2128,21792.0
2022-08-25 13:10:00,165.95,166.05,165.84,166.04,24281.0,157.1938,157.2886,157.0897,157.2791,24281.0
2022-08-25 13:20:00,166.04,166.36,166.01,166.29,20690.0,157.2791,157.5822,157.2507,157.5159,20690.0
2022-08-25 13:30:00,166.32,166.73,166.22,166.61,19525.0,157.5443,157.9327,157.4496,157.819,19525.0
2022-08-25 13:40:00,166.7,166.91,166.66,166.82,19570.0,157.9043,158.1032,157.8664,158.0179,19570.0
2022-08-25 13:50:00,166.78,166.81,166.59,166.64,13099.0,157.9801,158.0085,157.8001,157.8474,13099.0
2022-08-25 14:00:00,166.64,166.68,166.42,166.53,22715.0,157.8474,157.8853,157.639,157.7432,22715.0
2022-08-25 14:10:00,166.55,166.66,166.45,166.56,29427.0,157.7622,157.8664,157.6675,157.7717,29427.0
2022-08-25 14:20:00,166.59,166.66,166.42,166.65,12977.0,157.8001,157.8664,157.639,157.8569,12977.0
2022-08-25 14:30:00,166.65,166.65,166.39,166.41,22087.0,157.8569,157.8569,157.6106,157.6296,22087.0
2022-08-25 14:40:00,166.39,166.4,166.14,166.19,18335.0,157.6106,157.6201,157.3738,157.4212,18335.0
2022-08-25 14:50:00,166.19,166.26,165.98,166.2,16170.0,157.4212,157.4875,157.2223,157.4307,16170.0
2022-08-25 15:00:00,166.21,166.27,166.08,166.15,13486.0,157.4401,157.497,157.317,157.3833,13486.0
2022-08-25 15:10:00,166.15,166.38,166.04,166.29,29013.0,157.3833,157.6012,157.2791,157.5159,29013.0
2022-08-25 15:20:00,166.3,166.51,166.19,166.48,50125.0,157.5254,157.7243,157.4212,157.6959,50125.0
2022-08-25 15:30:00,166.5,166.56,166.21,166.56,55225.0,157.7148,157.7717,157.4401,157.7717,55225.0
2022-08-25 15:40:00,166.56,166.96,166.53,166.91,133211.0,157.7717,158.1506,157.7432,158.1032,133211.0
2022-08-25 15:50:00,166.91,167.25,166.59,167.05,302506.0,158.1032,158.4253,157.8001,158.2358,302506.0
2022-08-26 09:30:00,166.89,167.15,165.48,165.93,31990.0,158.0842,158.3305,156.7486,157.1749,31990.0
2022-08-26 09:40:00,165.91,166.64,165.91,166.09,11961.0,157.156,157.8474,157.156,157.3265,11961.0
2022-08-26 09:50:00,166.0,167.02,165.91,166.44,12593.0,157.2412,158.2074,157.156,157.658,12593.0
2022-08-26 10:00:00,166.37,167.3,164.88,167.2,25824.0,157.5917,158.4726,156.1803,158.3779,25824.0
2022-08-26 10:10:00,167.39,167.48,165.91,166.37,27348.0,158.5579,158.6431,157.156,157.5917,27348.0
2022-08-26 10:20:00,166.12,166.28,164.57,164.7,16243.0,157.3549,157.5064,155.8867,156.0098,16243.0
2022-08-26 10:30:00,164.6,164.6,163.22,163.22,30175.0,155.9151,155.9151,154.6079,154.6079,30175.0
2022-08-26 10:40:00,163.26,164.04,163.19,163.92,28368.0,154.6458,155.3846,154.5795,155.271,28368.0
2022-08-26 10:50:00,163.88,164.06,163.51,164.0,24626.0,155.2331,155.4036,154.8826,155.3467,24626.0
2022-08-26 11:00:00,163.98,164.18,163.26,163.26,41820.0,155.3278,155.5172,154.6458,154.6458,41820.0
2022-08-26 11:10:00,163.26,163.49,163.01,163.01,27185.0,154.6458,154.8636,154.409,154.409,27185.0
2022-08-26 11:20:00,162.95,163.52,162.71,163.34,53088.0,154.3521,154.8921,154.1248,154.7216,53088.0
2022-08-26 11:30:00,163.35,163.47,163.02,163.2,20434.0,154.731,154.8447,154.4184,154.5889,20434.0
2022-08-26 11:40:00,163.17,163.45,162.96,163.32,22567.0,154.5605,154.8258,154.3616,154.7026,22567.0
2022-08-26 11:50:00,163.31,163.53,163.08,163.19,15504.0,154.6931,154.9015,154.4753,154.5795,15504.0
2022-08-26 12:00:00,163.11,163.16,162.75,162.77,17647.0,154.5037,154.5511,154.1627,154.1816,17647.0
2022-08-26 12:10:00,162.82,162.82,162.25,162.31,13410.0,154.229,154.229,153.6891,153.7459,13410.0
2022-08-26 12:20:00,162.31,162.31,162.06,162.27,19011.0,153.7459,153.7459,153.5091,153.708,19011.0
2022-08-26 12:30:00,162.28,162.36,162.01,162.16,35507.0,153.7175,153.7933,153.4617,153.6038,35507.0
2022-08-26 12:40:00,162.21,162.45,162.15,162.42,14326.0,153.6512,153.8785,153.5943,153.8501,14326.0
2022-08-26 12:50:00,162.4,162.48,162.2,162.38,6586.0,153.8312,153.9069,153.6417,153.8122,6586.0
2022-08-26 13:00:00,162.26,162.53,162.24,162.35,10794.0,153.6985,153.9543,153.6796,153.7838,10794.0
2022-08-26 13:10:00,162.35,162.39,162.06,162.06,12225.0,153.7838,153.8217,153.5091,153.5091,12225.0
2022-08-26 13:20:00,162.06,162.17,161.9,161.91,26338.0,153.5091,153.6133,153.3575,153.367,26338.0
2022-08-26 13:30:00,161.88,161.89,161.47,161.5,17319.0,153.3386,153.3481,152.9502,152.9786,17319.0
2022-08-26 13:40:00,161.49,161.49,161.2,161.24,23308.0,152.9692,152.9692,152.6945,152.7324,23308.0
2022-08-26 13:50:00,161.26,161.27,160.84,160.87,43193.0,152.7513,152.7608,152.3535,152.3819,43193.0
2022-08-26 14:00:00,160.9,161.02,160.67,160.7,26935.0,152.4103,152.524,152.1924,152.2209,26935.0
2022-08-26 14:10:00,160.68,160.68,160.39,160.41,22302.0,152.2019,152.2019,151.9272,151.9462,22302.0
2022-08-26 14:20:00,160.45,160.62,160.34,160.46,20627.0,151.984,152.1451,151.8799,151.9935,20627.0
2022-08-26 14:30:00,160.47,160.65,160.43,160.57,50509.0,152.003,152.1735,151.9651,152.0977,50509.0
2022-08-26 14:40:00,160.55,160.64,160.46,160.55,43224.0,152.0788,152.164,151.9935,152.0788,43224.0
2022-08-26 14:50:00,160.54,160.86,160.44,160.78,61972.0,152.0693,152.3724,151.9746,152.2966,61972.0
2022-08-26 15:00:00,160.77,161.12,160.27,160.29,31068.0,152.2872,152.6187,151.8135,151.8325,31068.0
2022-08-26 15:10:00,160.3,160.36,160.08,160.16,49963.0,151.842,151.8988,151.6336,151.7093,49963.0
2022-08-26 15:20:00,160.15,160.24,159.76,160.05,61102.0,151.6999,151.7851,151.3305,151.6052,61102.0
2022-08-26 15:30:00,160.03,160.09,159.5,159.5,71353.0,151.5862,151.643,151.0842,151.0842,71353.0
2022-08-26 15:40:00,159.52,159.52,158.79,159.1,88332.0,151.1031,151.1031,150.4116,150.7053,88332.0
2022-08-26 15:50:00,159.06,159.4,158.51,158.64,379585.0,150.6674,150.9895,150.1464,150.2696,379585.0
2022-08-29 09:30:00,156.82,157.85,156.56,156.66,82541.0,149.273,150.2535,149.0256,149.1207,82541.0
2022-08-29 09:40:00,156.65,157.14,156.46,156.88,47075.0,149.1112,149.5776,148.9304,149.3302,47075.0
2022-08-29 09:50:00,156.97,157.15,156.51,156.51,53757.0,149.4158,149.5872,148.978,148.978,53757.0
2022-08-29 10:00:00,156.66,157.0,156.51,156.9,21701.0,149.1207,149.4444,148.978,149.3492,21701.0
2022-08-29 10:10:00,156.89,157.19,156.67,157.06,42301.0,149.3397,149.6252,149.1303,149.5015,42301.0
2022-08-29 10:20:00,157.0,157.28,156.79,156.79,30544.0,149.4444,149.7109,149.2445,149.2445,30544.0
2022-08-29 10:30:00,156.75,156.81,155.2,155.21,32693.0,149.2064,149.2635,147.731,147.7405,32693.0
2022-08-29 10:40:00,155.17,155.54,155.13,155.43,24293.0,147.7024,148.0546,147.6644,147.9499,24293.0
2022-08-29 10:50:00,155.45,155.45,154.43,154.7,35024.0,147.969,147.969,146.9981,147.2551,35024.0
2022-08-29 11:00:00,154.64,155.19,154.5,154.66,26161.0,147.198,147.7215,147.0647,147.217,26161.0
2022-08-29 11:10:00,154.65,154.79,154.41,154.56,32845.0,147.2075,147.3407,146.979,147.1218,32845.0
2022-08-29 11:20:00,154.53,154.85,154.49,154.56,50150.0,147.0932,147.3978,147.0552,147.1218,50150.0
2022-08-29 11:30:00,154.54,155.29,154.38,154.75,77502.0,147.1028,147.8167,146.9505,147.3027,77502.0
2022-08-29 11:40:00,154.7,154.72,154.17,154.4,35435.0,147.2551,147.2741,146.7506,146.9695,35435.0
2022-08-29 11:50:00,154.42,154.9,154.37,154.78,46928.0,146.9885,147.4454,146.9409,147.3312,46928.0
2022-08-29 12:00:00,154.8,155.28,154.72,155.16,43684.0,147.3503,147.8072,147.2741,147.6929,43684.0
2022-08-29 12:10:00,155.16,155.5,155.09,155.37,41529.0,147.6929,148.0166,147.6263,147.8928,41529.0
2022-08-29 12:20:00,155.37,155.6,155.22,155.29,86200.0,147.8928,148.1118,147.75,147.8167,86200.0
2022-08-29 12:30:00,155.31,155.35,154.82,154.91,25591.0,147.8357,147.8738,147.3693,147.455,25591.0
2022-08-29 12:40:00,154.9,155.68,154.8,155.65,31531.0,147.4454,148.1879,147.3503,148.1593,31531.0
2022-08-29 12:50:00,155.61,156.05,155.58,155.75,46291.0,148.1213,148.5401,148.0927,148.2545,46291.0
2022-08-29 13:00:00,155.82,156.23,155.79,156.06,27432.0,148.3212,148.7114,148.2926,148.5496,27432.0
2022-08-29 13:10:00,156.08,156.14,155.75,155.88,17090.0,148.5687,148.6258,148.2545,148.3783,17090.0
2022-08-29 13:20:00,155.87,156.01,155.74,156.0,23551.0,148.3688,148.502,148.245,148.4925,23551.0
2022-08-29 13:30:00,155.95,156.15,155.89,155.9,20710.0,148.4449,148.6353,148.3878,148.3973,20710.0
2022-08-29 13:40:00,155.93,156.36,155.81,155.93,21248.0,148.4259,148.8352,148.3116,148.4259,21248.0
2022-08-29 13:50:00,155.86,156.07,155.86,156.03,21368.0,148.3592,148.5591,148.3592,148.5211,21368.0
2022-08-29 14:00:00,155.98,156.13,155.77,155.99,23285.0,148.4735,148.6162,148.2736,148.483,23285.0
2022-08-29 14:10:00,155.97,156.12,155.51,155.52,19291.0,148.4639,148.6067,148.0261,148.0356,19291.0
2022-08-29 14:20:00,155.54,155.99,155.4,155.78,58610.0,148.0546,148.483,147.9214,148.2831,58610.0
2022-08-29 14:30:00,155.85,156.15,155.77,156.0,15473.0,148.3497,148.6353,148.2736,148.4925,15473.0
2022-08-29 14:40:00,156.02,156.09,155.79,155.8,28340.0,148.5115,148.5782,148.2926,148.3021,28340.0
2022-08-29 14:50:00,155.78,155.85,155.39,155.74,22376.0,148.2831,148.3497,147.9119,148.245,22376.0
2022-08-29 15:00:00,155.78,156.27,155.78,156.12,25809.0,148.2831,148.7495,148.2831,148.6067,25809.0
2022-08-29 15:10:00,156.16,156.41,156.0,156.26,17853.0,148.6448,148.8828,148.4925,148.74,17853.0
2022-08-29 15:20:00,156.24,156.35,155.99,156.11,42940.0,148.721,148.8257,148.483,148.5972,42940.0
2022-08-29 15:30:00,156.08,156.21,155.94,156.2,33140.0,148.5687,148.6924,148.4354,148.6829,33140.0
2022-08-29 15:40:00,156.17,156.27,155.83,155.91,41869.0,148.6543,148.7495,148.3307,148.4068,41869.0
2022-08-29 15:50:00,155.91,156.02,154.97,155.18,367026.0,148.4068,148.5115,147.5121,147.712,367026.0
2022-08-30 09:30:00,156.02,156.26,155.06,155.52,40511.0,148.5115,148.74,147.5977,148.0356,40511.0
2022-08-30 09:40:00,155.48,155.64,154.48,155.1,19523.0,147.9975,148.1498,147.0457,147.6358,19523.0
2022-08-30 09:50:00,154.92,155.14,154.23,154.3,10805.0,147.4645,147.6739,146.8077,146.8743,10805.0
2022-08-30 10:00:00,154.37,154.85,153.98,154.26,31373.0,146.9409,147.3978,146.5697,146.8362,31373.0
2022-08-30 10:10:00,154.28,154.3,153.75,153.76,23835.0,146.8553,146.8743,146.3508,146.3603,23835.0
2022-08-30 10:20:00,153.83,153.94,153.32,153.33,22309.0,146.4269,146.5316,145.9415,145.951,22309.0
2022-08-30 10:30:00,153.3,153.33,152.23,152.48,45331.0,145.9224,145.951,144.9039,145.1419,45331.0
2022-08-30 10:40:00,152.51,152.63,151.52,151.61,57081.0,145.1705,145.2847,144.2281,144.3138,57081.0
2022-08-30 10:50:00,151.59,152.54,151.52,152.51,76105.0,144.2947,145.199,144.2281,145.1705,76105.0
2022-08-30 11:00:00,152.52,152.88,151.88,152.09,48072.0,145.18,145.5227,144.5708,144.7707,48072.0
2022-08-30 11:10:00,152.05,152.66,151.71,152.59,49067.0,144.7326,145.3132,144.409,145.2466,49067.0
2022-08-30 11:20:00,152.53,152.61,152.15,152.32,39821.0,145.1895,145.2656,144.8278,144.9896,39821.0
2022-08-30 11:30:00,152.29,152.73,152.08,152.13,35570.0,144.961,145.3799,144.7612,144.8087,35570.0
2022-08-30 11:40:00,152.11,152.4,152.02,152.05,36945.0,144.7897,145.0658,144.704,144.7326,36945.0
2022-08-30 11:50:00,152.07,152.78,152.02,152.39,38100.0,144.7516,145.4275,144.704,145.0562,38100.0
2022-08-30 12:00:00,152.41,152.87,152.35,152.78,26895.0,145.0753,145.5131,145.0182,145.4275,26895.0
2022-08-30 12:10:00,152.82,153.28,152.62,152.96,68944.0,145.4655,145.9034,145.2752,145.5988,68944.0
2022-08-30 12:20:00,152.94,153.02,152.75,152.92,11732.0,145.5798,145.6559,145.3989,145.5607,11732.0
2022-08-30 12:30:00,152.9,152.91,152.33,152.64,15405.0,145.5417,145.5512,144.9991,145.2942,15405.0
2022-08-30 12:40:00,152.65,152.65,152.23,152.43,12568.0,145.3037,145.3037,144.9039,145.0943,12568.0
2022-08-30 12:50:00,152.39,152.53,152.32,152.47,9928.0,145.0562,145.1895,144.9896,145.1324,9928.0
2022-08-30 13:00:00,152.47,152.47,152.03,152.05,17934.0,145.1324,145.1324,144.7136,144.7326,17934.0
2022-08-30 13:10:00,152.08,152.12,151.76,151.78,39322.0,144.7612,144.7992,144.4566,144.4756,39322.0
2022-08-30 13:20:00,151.84,152.07,151.68,152.06,17274.0,144.5327,144.7516,144.3804,144.7421,17274.0
2022-08-30 13:30:00,152.02,152.23,151.95,152.19,23801.0,144.704,144.9039,144.6374,144.8659,23801.0
2022-08-30 13:40:00,152.21,152.21,151.7,151.97,25720.0,144.8849,144.8849,144.3994,144.6564,25720.0
2022-08-30 13:50:00,151.98,152.42,151.98,152.16,20056.0,144.666,145.0848,144.666,144.8373,20056.0
2022-08-30 14:00:00,152.17,152.45,151.9,152.4,18932.0,144.8468,145.1133,144.5898,145.0658,18932.0
2022-08-30 14:10:00,152.36,152.54,152.17,152.27,16475.0,145.0277,145.199,144.8468,144.942,16475.0
2022-08-30 14:20:00,152.27,152.31,151.92,152.0,19908.0,144.942,144.9801,144.6089,144.685,19908.0
2022-08-30 14:30:00,152.0,152.51,152.0,152.35,15074.0,144.685,145.1705,144.685,145.0182,15074.0
2022-08-30 14:40:00,152.4,152.46,152.0,152.05,28033.0,145.0658,145.1229,144.685,144.7326,28033.0
2022-08-30 14:50:00,152.06,152.31,151.92,152.1,30335.0,144.7421,144.9801,144.6089,144.7802,30335.0
2022-08-30 15:00:00,152.08,152.65,152.06,152.65,38139.0,144.7612,145.3037,144.7421,145.3037,38139.0
2022-08-30 15:10:00,152.63,152.94,152.59,152.88,44690.0,145.2847,145.5798,145.2466,145.5227,44690.0
2022-08-30 15:20:00,152.87,152.9,152.45,152.55,29785.0,145.5131,145.5417,145.1133,145.2085,29785.0
2022-08-30 15:30:00,152.56,152.6,152.2,152.57,25105.0,145.2181,145.2561,144.8754,145.2276,25105.0
2022-08-30 15:40:00,152.54,152.95,152.21,152.32,55620.0,145.199,145.5893,144.8849,144.9896,55620.0
2022-08-30 15:50:00,152.34,152.88,151.97,152.74,314577.0,145.0086,145.5227,144.6564,145.3894,314577.0
2022-08-31 09:30:00,153.53,153.54,151.26,151.36,81794.0,146.1414,146.1509,143.9806,144.0758,81794.0
2022-08-31 09:40:00,151.36,152.62,151.27,152.38,44529.0,144.0758,145.2752,143.9901,145.0467,44529.0
2022-08-31 09:50:00,152.38,152.6,151.49,151.66,34954.0,145.0467,145.2561,144.1995,144.3614,34954.0
2022-08-31 10:00:00,151.66,152.14,151.47,152.01,53587.0,144.3614,144.8183,144.1805,144.6945,53587.0
2022-08-31 10:10:00,152.1,152.75,151.64,151.94,36201.0,144.7802,145.3989,144.3423,144.6279,36201.0
2022-08-31 10:20:00,152.05,152.15,151.43,151.45,26341.0,144.7326,144.8278,144.1424,144.1615,26341.0
2022-08-31 10:30:00,151.41,151.58,150.98,151.11,19465.0,144.1234,144.2852,143.7141,143.8378,19465.0
2022-08-31 10:40:00,151.08,151.93,151.06,151.9,28928.0,143.8093,144.6184,143.7902,144.5898,28928.0
2022-08-31 10:50:00,151.87,151.96,151.44,151.5,19629.0,144.5613,144.6469,144.152,144.2091,19629.0
2022-08-31 11:00:00,151.49,151.53,150.81,150.96,32750.0,144.1995,144.2376,143.5523,143.6951,32750.0
2022-08-31 11:10:00,150.94,151.17,150.75,151.17,14361.0,143.676,143.8949,143.4952,143.8949,14361.0
2022-08-31 11:20:00,151.16,151.3,151.01,151.05,31441.0,143.8854,144.0187,143.7426,143.7807,31441.0
2022-08-31 11:30:00,151.06,151.57,150.96,151.39,24684.0,143.7902,144.2757,143.6951,144.1044,24684.0
2022-08-31 11:40:00,151.29,151.82,151.27,151.63,21450.0,144.0092,144.5137,143.9901,144.3328,21450.0
2022-08-31 11:50:00,151.65,152.18,151.58,152.04,33011.0,144.3518,144.8563,144.2852,144.7231,33011.0
2022-08-31 12:00:00,152.04,152.11,151.63,151.76,15793.0,144.7231,144.7897,144.3328,144.4566,15793.0
2022-08-31 12:10:00,151.75,151.99,151.61,151.82,10160.0,144.447,144.6755,144.3138,144.5137,10160.0
2022-08-31 12:20:00,151.78,151.88,151.39,151.48,9782.0,144.4756,144.5708,144.1044,144.19,9782.0
2022-08-31 12:30:00,151.5,151.68,151.37,151.45,7747.0,144.2091,144.3804,144.0853,144.1615,7747.0
2022-08-31 12:40:00,151.32,151.4,151.09,151.4,6089.0,144.0377,144.1139,143.8188,144.1139,6089.0
2022-08-31 12:50:00,151.4,151.4,150.94,151.1,5989.0,144.1139,144.1139,143.676,143.8283,5989.0
2022-08-31 13:00:00,151.04,151.15,150.84,151.04,18994.0,143.7712,143.8759,143.5808,143.7712,18994.0
2022-08-31 13:10:00,151.01,151.21,150.69,150.72,21622.0,143.7426,143.933,143.438,143.4666,21622.0
2022-08-31 13:20:00,150.74,150.76,150.4,150.65,14735.0,143.4856,143.5047,143.162,143.4,14735.0
2022-08-31 13:30:00,150.63,150.82,150.42,150.53,17367.0,143.3809,143.5618,143.181,143.2857,17367.0
2022-08-31 13:40:00,150.52,150.66,150.34,150.52,10495.0,143.2762,143.4095,143.1049,143.2762,10495.0
2022-08-31 13:50:00,150.55,150.75,150.5,150.69,22857.0,143.3048,143.4952,143.2572,143.438,22857.0
2022-08-31 14:00:00,150.69,150.97,150.65,150.92,16913.0,143.438,143.7046,143.4,143.657,16913.0
2022-08-31 14:10:00,150.93,151.04,150.76,150.92,12443.0,143.6665,143.7712,143.5047,143.657,12443.0
2022-08-31 14:20:00,150.9,151.33,150.9,151.24,16537.0,143.6379,144.0472,143.6379,143.9616,16537.0
2022-08-31 14:30:00,151.18,151.2,150.8,150.81,14221.0,143.9045,143.9235,143.5428,143.5523,14221.0
2022-08-31 14:40:00,150.78,150.94,150.58,150.86,9286.0,143.5237,143.676,143.3333,143.5999,9286.0
2022-08-31 14:50:00,150.84,151.01,150.8,151.0,11334.0,143.5808,143.7426,143.5428,143.7331,11334.0
2022-08-31 15:00:00,151.0,151.39,150.85,151.32,24533.0,143.7331,144.1044,143.5903,144.0377,24533.0
2022-08-31 15:10:00,151.28,152.02,151.26,151.85,45359.0,143.9997,144.704,143.9806,144.5422,45359.0
2022-08-31 15:20:00,151.8,151.8,151.45,151.67,31868.0,144.4946,144.4946,144.1615,144.3709,31868.0
2022-08-31 15:30:00,151.64,151.85,151.49,151.8,30428.0,144.3423,144.5422,144.1995,144.4946,30428.0
2022-08-31 15:40:00,151.8,152.39,151.5,152.19,61187.0,144.4946,145.0562,144.2091,144.8659,61187.0
2022-08-31 15:50:00,152.25,152.29,151.36,151.53,286178.0,144.923,144.961,144.0758,144.2376,286178.0
2022-09-01 09:30:00,148.99,149.73,148.61,149.17,65098.0,141.8199,142.5242,141.4581,141.9912,65098.0
2022-09-01 09:40:00,149.2,149.6,148.76,148.8,81124.0,142.0198,142.4005,141.6009,141.639,81124.0
2022-09-01 09:50:00,148.76,149.11,148.64,148.87,123875.0,141.6009,141.9341,141.4867,141.7056,123875.0
2022-09-01 10:00:00,148.82,149.11,148.2,148.2,52577.0,141.658,141.9341,141.0679,141.0679,52577.0
2022-09-01 10:10:00,148.11,148.17,147.52,148.01,92201.0,140.9822,141.0393,140.4206,140.887,92201.0
2022-09-01 10:20:00,148.02,148.74,147.92,148.64,51638.0,140.8965,141.5819,140.8014,141.4867,51638.0
2022-09-01 10:30:00,148.62,148.91,148.57,148.57,142426.0,141.4677,141.7437,141.4201,141.4201,142426.0
2022-09-01 10:40:00,148.55,148.62,147.97,148.11,23407.0,141.401,141.4677,140.8489,140.9822,23407.0
2022-09-01 10:50:00,148.14,148.65,148.0,148.17,34371.0,141.0108,141.4962,140.8775,141.0393,34371.0
2022-09-01 11:00:00,148.15,148.53,148.0,148.22,35419.0,141.0203,141.382,140.8775,141.0869,35419.0
2022-09-01 11:10:00,148.27,148.37,148.0,148.0,30103.0,141.1345,141.2297,140.8775,140.8775,30103.0
2022-09-01 11:20:00,148.0,148.0,147.56,147.59,40391.0,140.8775,140.8775,140.4587,140.4872,40391.0
2022-09-01 11:30:00,147.59,148.36,147.47,148.01,61416.0,140.4872,141.2202,140.373,140.887,61416.0
2022-09-01 11:40:00,148.07,148.11,147.26,147.5,25373.0,140.9441,140.9822,140.1731,140.4016,25373.0
2022-09-01 11:50:00,147.5,147.59,146.96,147.09,23626.0,140.4016,140.4872,139.8876,140.0113,23626.0
2022-09-01 12:00:00,147.15,147.67,147.13,147.67,48658.0,140.0684,140.5634,140.0494,140.5634,48658.0
2022-09-01 12:10:00,147.59,147.59,147.18,147.22,31949.0,140.4872,140.4872,140.097,140.135,31949.0
2022-09-01 12:20:00,147.19,147.51,146.98,147.28,21073.0,140.1065,140.4111,139.9066,140.1922,21073.0
2022-09-01 12:30:00,147.25,147.3,146.72,146.83,22349.0,140.1636,140.2112,139.6591,139.7638,22349.0
2022-09-01 12:40:00,146.78,147.03,146.67,146.92,27015.0,139.7162,139.9542,139.6115,139.8495,27015.0
2022-09-01 12:50:00,146.92,146.92,146.54,146.71,29649.0,139.8495,139.8495,139.4878,139.6496,29649.0
2022-09-01 13:00:00,146.71,147.37,146.7,147.33,62437.0,139.6496,140.2778,139.6401,140.2397,62437.0
2022-09-01 13:10:00,147.35,147.83,147.17,147.6,31703.0,140.2588,140.7157,140.0874,140.4968,31703.0
2022-09-01 13:20:00,147.63,148.0,147.56,148.0,31418.0,140.5253,140.8775,140.4587,140.8775,31418.0
2022-09-01 13:30:00,148.01,148.07,147.66,147.76,44191.0,140.887,140.9441,140.5539,140.6491,44191.0
2022-09-01 13:40:00,147.8,147.82,147.38,147.54,12482.0,140.6871,140.7062,140.2873,140.4396,12482.0
2022-09-01 13:50:00,147.58,147.61,147.27,147.35,15896.0,140.4777,140.5063,140.1826,140.2588,15896.0
2022-09-01 14:00:00,147.42,147.79,147.34,147.56,24434.0,140.3254,140.6776,140.2493,140.4587,24434.0
2022-09-01 14:10:00,147.56,147.85,147.27,147.8,22500.0,140.4587,140.7347,140.1826,140.6871,22500.0
2022-09-01 14:20:00,147.8,148.75,147.77,148.56,16369.0,140.6871,141.5914,140.6586,141.4106,16369.0
2022-09-01 14:30:00,148.59,149.51,148.59,149.19,23567.0,141.4391,142.3148,141.4391,142.0102,23567.0
2022-09-01 14:40:00,149.31,149.56,149.2,149.25,14319.0,142.1245,142.3624,142.0198,142.0673,14319.0
2022-09-01 14:50:00,149.31,149.79,149.18,149.68,22323.0,142.1245,142.5814,142.0007,142.4767,22323.0
2022-09-01 15:00:00,149.67,150.17,149.54,150.04,28068.0,142.4671,142.9431,142.3434,142.8193,28068.0
2022-09-01 15:10:00,150.06,150.47,149.96,150.02,22929.0,142.8384,143.2286,142.7432,142.8003,22929.0
2022-09-01 15:20:00,150.02,150.12,149.62,149.72,32757.0,142.8003,142.8955,142.4195,142.5147,32757.0
2022-09-01 15:30:00,149.71,149.94,149.57,149.71,51468.0,142.5052,142.7241,142.3719,142.5052,51468.0
2022-09-01 15:40:00,149.69,149.98,149.53,149.75,32538.0,142.4862,142.7622,142.3339,142.5433,32538.0
2022-09-01 15:50:00,149.81,151.04,149.72,150.71,220889.0,142.6004,143.7712,142.5147,143.4571,220889.0
2022-09-02 09:30:00,151.38,152.11,150.16,150.93,80540.0,144.0948,144.7897,142.9336,143.6665,80540.0
2022-09-02 09:40:00,150.93,151.89,150.49,151.19,32563.0,143.6665,144.5803,143.2477,143.914,32563.0
2022-09-02 09:50:00,151.28,151.66,150.99,151.0,23309.0,143.9997,144.3614,143.7236,143.7331,23309.0
2022-09-02 10:00:00,151.12,151.38,150.74,151.27,72513.0,143.8474,144.0948,143.4856,143.9901,72513.0
2022-09-02 10:10:00,151.26,152.41,151.26,152.17,12354.0,143.9806,145.0753,143.9806,144.8468,12354.0
2022-09-02 10:20:00,152.21,152.36,151.88,152.31,11650.0,144.8849,145.0277,144.5708,144.9801,11650.0
2022-09-02 10:30:00,152.36,153.25,152.31,153.14,34424.0,145.0277,145.8748,144.9801,145.7701,34424.0
2022-09-02 10:40:00,153.1,153.16,152.83,152.84,23797.0,145.7321,145.7892,145.4751,145.4846,23797.0
2022-09-02 10:50:00,152.87,152.97,151.94,152.34,30814.0,145.5131,145.6083,144.6279,145.0086,30814.0
2022-09-02 11:00:00,152.4,152.73,152.28,152.33,23572.0,145.0658,145.3799,144.9515,144.9991,23572.0
2022-09-02 11:10:00,152.2,152.58,152.05,152.53,20537.0,144.8754,145.2371,144.7326,145.1895,20537.0
2022-09-02 11:20:00,152.56,152.64,152.2,152.28,10175.0,145.2181,145.2942,144.8754,144.9515,10175.0
2022-09-02 11:30:00,152.33,152.66,152.16,152.54,14075.0,144.9991,145.3132,144.8373,145.199,14075.0
2022-09-02 11:40:00,152.53,152.75,152.05,152.69,6618.0,145.1895,145.3989,144.7326,145.3418,6618.0
2022-09-02 11:50:00,152.67,152.83,152.57,152.64,7868.0,145.3228,145.4751,145.2276,145.2942,7868.0
2022-09-02 12:00:00,152.64,152.72,152.43,152.43,14578.0,145.2942,145.3704,145.0943,145.0943,14578.0
2022-09-02 12:10:00,152.46,152.57,151.93,151.98,7736.0,145.1229,145.2276,144.6184,144.666,7736.0
2022-09-02 12:20:00,151.95,152.06,151.0,151.06,13680.0,144.6374,144.7421,143.7331,143.7902,13680.0
2022-09-02 12:30:00,151.02,151.28,150.54,150.77,62024.0,143.7522,143.9997,143.2953,143.5142,62024.0
2022-09-02 12:40:00,150.75,150.78,150.15,150.18,12834.0,143.4952,143.5237,142.924,142.9526,12834.0
2022-09-02 12:50:00,150.14,150.21,149.7,149.97,23277.0,142.9145,142.9811,142.4957,142.7527,23277.0
2022-09-02 13:00:00,149.93,149.93,149.06,149.18,26321.0,142.7146,142.7146,141.8865,142.0007,26321.0
2022-09-02 13:10:00,149.18,149.57,149.05,149.43,19388.0,142.0007,142.3719,141.877,142.2387,19388.0
2022-09-02 13:20:00,149.4,149.4,148.45,148.5,22219.0,142.2101,142.2101,141.3058,141.3534,22219.0
2022-09-02 13:30:00,148.52,148.75,148.38,148.49,15880.0,141.3725,141.5914,141.2392,141.3439,15880.0
2022-09-02 13:40:00,148.43,148.86,148.24,148.25,14560.0,141.2868,141.6961,141.106,141.1155,14560.0
2022-09-02 13:50:00,148.15,148.17,147.85,147.85,21123.0,141.0203,141.0393,140.7347,140.7347,21123.0
2022-09-02 14:00:00,147.85,148.36,147.85,148.3,20910.0,140.7347,141.2202,140.7347,141.1631,20910.0
2022-09-02 14:10:00,148.29,148.39,148.06,148.28,20795.0,141.1535,141.2487,140.9346,141.144,20795.0
2022-09-02 14:20:00,148.27,148.92,148.23,148.79,16089.0,141.1345,141.7532,141.0964,141.6295,16089.0
2022-09-02 14:30:00,148.81,149.09,148.62,149.0,23116.0,141.6485,141.915,141.4677,141.8294,23116.0
2022-09-02 14:40:00,149.0,149.16,148.77,148.9,18694.0,141.8294,141.9817,141.6104,141.7342,18694.0
2022-09-02 14:50:00,148.95,149.05,148.63,148.74,54244.0,141.7818,141.877,141.4772,141.5819,54244.0
2022-09-02 15:00:00,148.65,149.34,148.65,149.06,16966.0,141.4962,142.153,141.4962,141.8865,16966.0
2022-09-02 15:10:00,149.03,149.1,148.69,149.03,29757.0,141.8579,141.9246,141.5343,141.8579,29757.0
2022-09-02 15:20:00,149.01,149.27,148.5,148.92,35509.0,141.8389,142.0864,141.3534,141.7532,35509.0
2022-09-02 15:30:00,148.89,148.89,147.87,147.95,42765.0,141.7247,141.7247,140.7538,140.8299,42765.0
2022-09-02 15:40:00,147.97,148.55,147.9,148.5,58598.0,140.8489,141.401,140.7823,141.3534,58598.0
2022-09-02 15:50:00,148.53,149.13,148.49,148.64,196501.0,141.382,141.9531,141.3439,141.4867,196501.0
2022-09-06 09:30:00,148.79,149.11,147.86,148.1,43790.0,141.6295,141.9341,140.7442,140.9727,43790.0
2022-09-06 09:40:00,148.02,149.02,148.02,148.26,25189.0,140.8965,141.8484,140.8965,141.125,25189.0
2022-09-06 09:50:00,148.19,148.29,147.57,148.13,17887.0,141.0584,141.1535,140.4682,141.0012,17887.0
2022-09-06 10:00:00,148.1,148.24,146.8,146.89,28267.0,140.9727,141.106,139.7353,139.8209,28267.0
2022-09-06 10:10:00,146.87,147.08,146.53,147.05,26107.0,139.8019,140.0018,139.4782,139.9732,26107.0
2022-09-06 10:20:00,147.05,147.79,146.95,147.54,30309.0,139.9732,140.6776,139.878,140.4396,30309.0
2022-09-06 10:30:00,147.48,148.04,147.21,148.02,33565.0,140.3825,140.9156,140.1255,140.8965,33565.0
2022-09-06 10:40:00,148.05,148.68,148.05,148.57,27615.0,140.9251,141.5248,140.9251,141.4201,27615.0
2022-09-06 10:50:00,148.53,149.4,148.53,149.27,17384.0,141.382,142.2101,141.382,142.0864,17384.0
2022-09-06 11:00:00,149.26,149.91,149.06,149.73,23835.0,142.0769,142.6956,141.8865,142.5242,23835.0
2022-09-06 11:10:00,149.73,149.73,149.15,149.17,28581.0,142.5242,142.5242,141.9722,141.9912,28581.0
2022-09-06 11:20:00,149.16,149.47,148.89,149.04,20065.0,141.9817,142.2768,141.7247,141.8675,20065.0
2022-09-06 11:30:00,149.08,149.68,148.96,149.42,14620.0,141.9055,142.4767,141.7913,142.2292,14620.0
2022-09-06 11:40:00,149.44,150.07,149.39,149.43,16727.0,142.2482,142.8479,142.2006,142.2387,16727.0
2022-09-06 11:50:00,149.39,149.92,149.39,149.8,15192.0,142.2006,142.7051,142.2006,142.5909,15192.0
2022-09-06 12:00:00,149.86,149.96,149.25,149.32,20102.0,142.648,142.7432,142.0673,142.134,20102.0
2022-09-06 12:10:00,149.3,149.36,148.92,149.14,28778.0,142.1149,142.1721,141.7532,141.9626,28778.0
2022-09-06 12:20:00,149.09,149.26,148.66,149.07,31241.0,141.915,142.0769,141.5057,141.896,31241.0
2022-09-06 12:30:00,149.07,149.29,149.04,149.18,20635.0,141.896,142.1054,141.8675,142.0007,20635.0
2022-09-06 12:40:00,149.19,149.46,148.93,149.34,22598.0,142.0102,142.2672,141.7627,142.153,22598.0
2022-09-06 12:50:00,149.36,149.4,149.06,149.09,17239.0,142.1721,142.2101,141.8865,141.915,17239.0
2022-09-06 13:00:00,149.13,149.13,148.23,148.24,20582.0,141.9531,141.9531,141.0964,141.106,20582.0
2022-09-06 13:10:00,148.21,148.59,148.1,148.59,24892.0,141.0774,141.4391,140.9727,141.4391,24892.0
2022-09-06 13:20:00,148.59,148.62,148.12,148.23,19558.0,141.4391,141.4677,140.9917,141.0964,19558.0
2022-09-06 13:30:00,148.21,148.65,148.19,148.44,15233.0,141.0774,141.4962,141.0584,141.2963,15233.0
2022-09-06 13:40:00,148.42,148.42,148.1,148.16,17275.0,141.2773,141.2773,140.9727,141.0298,17275.0
2022-09-06 13:50:00,148.15,148.41,147.94,148.41,25047.0,141.0203,141.2678,140.8204,141.2678,25047.0
2022-09-06 14:00:00,148.34,148.6,148.21,148.43,12864.0,141.2011,141.4486,141.0774,141.2868,12864.0
2022-09-06 14:10:00,148.44,148.93,148.42,148.75,42625.0,141.2963,141.7627,141.2773,141.5914,42625.0
2022-09-06 14:20:00,148.75,148.75,148.31,148.42,27612.0,141.5914,141.5914,141.1726,141.2773,27612.0
2022-09-06 14:30:00,148.41,148.45,148.02,148.31,32370.0,141.2678,141.3058,140.8965,141.1726,32370.0
2022-09-06 14:40:00,148.24,148.28,147.96,148.27,17174.0,141.106,141.144,140.8394,141.1345,17174.0
2022-09-06 14:50:00,148.26,148.38,147.96,148.12,20042.0,141.125,141.2392,140.8394,140.9917,20042.0
2022-09-06 15:00:00,148.13,148.38,147.95,148.38,21184.0,141.0012,141.2392,140.8299,141.2392,21184.0
2022-09-06 15:10:00,148.4,148.51,148.17,148.3,40079.0,141.2583,141.363,141.0393,141.1631,40079.0
2022-09-06 15:20:00,148.29,148.55,148.06,148.38,23198.0,141.1535,141.401,140.9346,141.2392,23198.0
2022-09-06 15:30:00,148.35,148.38,147.99,148.27,43025.0,141.2107,141.2392,140.868,141.1345,43025.0
2022-09-06 15:40:00,148.25,148.6,148.22,148.58,72260.0,141.1155,141.4486,141.0869,141.4296,72260.0
2022-09-06 15:50:00,148.53,148.66,148.06,148.22,223589.0,141.382,141.5057,140.9346,141.0869,223589.0
2022-09-07 09:30:00,149.58,149.79,148.44,149.59,39469.0,142.3815,142.5814,141.2963,142.391,39469.0
2022-09-07 09:40:00,149.46,149.49,148.56,148.95,27444.0,142.2672,142.2958,141.4106,141.7818,27444.0
2022-09-07 09:50:00,148.84,148.89,148.27,148.64,48188.0,141.6771,141.7247,141.1345,141.4867,48188.0
2022-09-07 10:00:00,148.61,149.23,148.22,148.93,33330.0,141.4581,142.0483,141.0869,141.7627,33330.0
2022-09-07 10:10:00,149.01,149.05,148.33,148.82,14449.0,141.8389,141.877,141.1916,141.658,14449.0
2022-09-07 10:20:00,148.74,148.92,148.5,148.86,15856.0,141.5819,141.7532,141.3534,141.6961,15856.0
2022-09-07 10:30:00,148.94,149.4,148.94,149.13,22645.0,141.7723,142.2101,141.7723,141.9531,22645.0
2022-09-07 10:40:00,149.12,149.19,148.84,148.95,17652.0,141.9436,142.0102,141.6771,141.7818,17652.0
2022-09-07 10:50:00,148.98,149.26,148.76,148.91,21073.0,141.8103,142.0769,141.6009,141.7437,21073.0
2022-09-07 11:00:00,148.9,149.33,148.71,149.27,24823.0,141.7342,142.1435,141.5533,142.0864,24823.0
2022-09-07 11:10:00,149.32,149.64,149.27,149.34,23028.0,142.134,142.4386,142.0864,142.153,23028.0
2022-09-07 11:20:00,149.39,149.76,149.38,149.65,22664.0,142.2006,142.5528,142.1911,142.4481,22664.0
2022-09-07 11:30:00,149.68,149.96,149.68,149.69,27985.0,142.4767,142.7432,142.4767,142.4862,27985.0
2022-09-07 11:40:00,149.65,149.91,149.54,149.86,19051.0,142.4481,142.6956,142.3434,142.648,19051.0
2022-09-07 11:50:00,149.89,150.3,149.82,149.93,20809.0,142.6765,143.0668,142.6099,142.7146,20809.0
2022-09-07 12:00:00,149.92,150.11,149.77,150.1,13084.0,142.7051,142.886,142.5623,142.8764,13084.0
2022-09-07 12:10:00,150.11,150.16,149.49,149.49,14690.0,142.886,142.9336,142.2958,142.2958,14690.0
2022-09-07 12:20:00,149.48,149.49,149.08,149.12,12016.0,142.2863,142.2958,141.9055,141.9436,12016.0
2022-09-07 12:30:00,149.1,149.3,148.98,149.28,12998.0,141.9246,142.1149,141.8103,142.0959,12998.0
2022-09-07 12:40:00,149.31,149.7,149.31,149.5,10622.0,142.1245,142.4957,142.1245,142.3053,10622.0
2022-09-07 12:50:00,149.54,149.57,149.39,149.47,5727.0,142.3434,142.3719,142.2006,142.2768,5727.0
2022-09-07 13:00:00,149.44,149.76,149.44,149.69,10181.0,142.2482,142.5528,142.2482,142.4862,10181.0
2022-09-07 13:10:00,149.7,149.84,149.57,149.65,9545.0,142.4957,142.629,142.3719,142.4481,9545.0
2022-09-07 13:20:00,149.68,149.83,149.51,149.56,12280.0,142.4767,142.6194,142.3148,142.3624,12280.0
2022-09-07 13:30:00,149.62,150.28,149.55,150.25,18065.0,142.4195,143.0478,142.3529,143.0192,18065.0
2022-09-07 13:40:00,150.23,150.57,150.12,150.38,21751.0,143.0002,143.3238,142.8955,143.143,21751.0
2022-09-07 13:50:00,150.35,150.49,150.13,150.19,10246.0,143.1144,143.2477,142.905,142.9621,10246.0
2022-09-07 14:00:00,150.18,150.74,150.16,150.44,14055.0,142.9526,143.4856,142.9336,143.2001,14055.0
2022-09-07 14:10:00,150.41,150.46,150.24,150.29,17999.0,143.1715,143.2191,143.0097,143.0573,17999.0
2022-09-07 14:20:00,150.33,150.74,150.23,150.7,16602.0,143.0954,143.4856,143.0002,143.4476,16602.0
2022-09-07 14:30:00,150.71,151.1,150.65,151.03,28709.0,143.4571,143.8283,143.4,143.7617,28709.0
2022-09-07 14:40:00,151.09,151.4,151.08,151.28,22206.0,143.8188,144.1139,143.8093,143.9997,22206.0
2022-09-07 14:50:00,151.3,151.54,151.04,151.49,27650.0,144.0187,144.2471,143.7712,144.1995,27650.0
2022-09-07 15:00:00,151.49,151.68,151.3,151.68,19886.0,144.1995,144.3804,144.0187,144.3804,19886.0
2022-09-07 15:10:00,151.68,151.75,151.45,151.51,26141.0,144.3804,144.447,144.1615,144.2186,26141.0
2022-09-07 15:20:00,151.51,151.81,151.47,151.71,23449.0,144.2186,144.5041,144.1805,144.409,23449.0
2022-09-07 15:30:00,151.72,151.72,151.01,151.03,28207.0,144.4185,144.4185,143.7426,143.7617,28207.0
2022-09-07 15:40:00,151.05,151.31,150.76,151.18,47464.0,143.7807,144.0282,143.5047,143.9045,47464.0
2022-09-07 15:50:00,151.19,151.35,150.57,150.7,213183.0,143.914,144.0663,143.3238,143.4476,213183.0
2022-09-08 09:30:00,149.73,149.79,148.84,149.63,71249.0,142.5242,142.5814,141.6771,142.4291,71249.0
2022-09-08 09:40:00,149.61,150.1,149.21,149.66,22927.0,142.41,142.8764,142.0293,142.4576,22927.0
2022-09-08 09:50:00,149.61,150.13,149.46,149.82,26792.0,142.41,142.905,142.2672,142.6099,26792.0
2022-09-08 10:00:00,149.77,150.12,149.33,149.88,22884.0,142.5623,142.8955,142.1435,142.667,22884.0
2022-09-08 10:10:00,149.93,150.64,149.52,150.64,27077.0,142.7146,143.3905,142.3244,143.3905,27077.0
2022-09-08 10:20:00,150.58,151.0,150.19,150.39,15152.0,143.3333,143.7331,142.9621,143.1525,15152.0
2022-09-08 10:30:00,150.41,151.2,150.36,151.13,8315.0,143.1715,143.9235,143.1239,143.8569,8315.0
2022-09-08 10:40:00,151.19,151.39,150.91,151.39,13182.0,143.914,144.1044,143.6475,144.1044,13182.0
2022-09-08 10:50:00,151.32,151.94,151.06,151.94,12417.0,144.0377,144.6279,143.7902,144.6279,12417.0
2022-09-08 11:00:00,152.0,152.45,151.97,152.27,24087.0,144.685,145.1133,144.6564,144.942,24087.0
2022-09-08 11:10:00,152.29,152.73,152.14,152.64,16307.0,144.961,145.3799,144.8183,145.2942,16307.0
2022-09-08 11:20:00,152.64,152.84,152.52,152.64,32493.0,145.2942,145.4846,145.18,145.2942,32493.0
2022-09-08 11:30:00,152.69,152.69,152.37,152.37,29758.0,145.3418,145.3418,145.0372,145.0372,29758.0
2022-09-08 11:40:00,152.38,152.58,152.16,152.16,17448.0,145.0467,145.2371,144.8373,144.8373,17448.0
2022-09-08 11:50:00,152.13,152.34,152.02,152.29,13274.0,144.8087,145.0086,144.704,144.961,13274.0
2022-09-08 12:00:00,152.33,152.38,150.33,150.44,24041.0,144.9991,145.0467,143.0954,143.2001,24041.0
2022-09-08 12:10:00,150.38,150.46,149.89,150.34,37252.0,143.143,143.2191,142.6765,143.1049,37252.0
2022-09-08 12:20:00,150.36,150.47,150.0,150.29,14363.0,143.1239,143.2286,142.7813,143.0573,14363.0
2022-09-08 12:30:00,150.26,150.76,150.24,150.56,16669.0,143.0287,143.5047,143.0097,143.3143,16669.0
2022-09-08 12:40:00,150.53,151.29,150.48,151.08,16034.0,143.2857,144.0092,143.2382,143.8093,16034.0
2022-09-08 12:50:00,151.05,151.21,151.01,151.06,12161.0,143.7807,143.933,143.7426,143.7902,12161.0
2022-09-08 13:00:00,151.02,151.06,150.48,150.71,22206.0,143.7522,143.7902,143.2382,143.4571,22206.0
2022-09-08 13:10:00,150.71,151.51,150.71,151.42,17658.0,143.4571,144.2186,143.4571,144.1329,17658.0
2022-09-08 13:20:00,151.46,151.55,151.28,151.43,13337.0,144.171,144.2567,143.9997,144.1424,13337.0
2022-09-08 13:30:00,151.5,151.76,151.21,151.63,12335.0,144.2091,144.4566,143.933,144.3328,12335.0
2022-09-08 13:40:00,151.65,151.66,151.4,151.51,25909.0,144.3518,144.3614,144.1139,144.2186,25909.0
2022-09-08 13:50:00,151.58,151.6,150.88,151.13,18461.0,144.2852,144.3043,143.6189,143.8569,18461.0
2022-09-08 14:00:00,151.22,151.42,151.03,151.1,18193.0,143.9425,144.1329,143.7617,143.8283,18193.0
2022-09-08 14:10:00,151.11,151.27,150.82,151.26,9784.0,143.8378,143.9901,143.5618,143.9806,9784.0
2022-09-08 14:20:00,151.19,151.23,151.03,151.17,8559.0,143.914,143.9521,143.7617,143.8949,8559.0
2022-09-08 14:30:00,151.15,151.58,151.13,151.5,14181.0,143.8759,144.2852,143.8569,144.2091,14181.0
2022-09-08 14:40:00,151.49,151.53,150.92,151.04,28506.0,144.1995,144.2376,143.657,143.7712,28506.0
2022-09-08 14:50:00,151.05,151.28,150.95,151.13,18312.0,143.7807,143.9997,143.6855,143.8569,18312.0
2022-09-08 15:00:00,151.1,151.22,150.77,151.08,19014.0,143.8283,143.9425,143.5142,143.8093,19014.0
2022-09-08 15:10:00,151.01,151.37,150.91,151.3,14087.0,143.7426,144.0853,143.6475,144.0187,14087.0
2022-09-08 15:20:00,151.3,151.5,151.25,151.36,37763.0,144.0187,144.2091,143.9711,144.0758,37763.0
2022-09-08 15:30:00,151.34,151.47,151.08,151.24,27869.0,144.0568,144.1805,143.8093,143.9616,27869.0
2022-09-08 15:40:00,151.27,151.44,150.92,151.19,57248.0,143.9901,144.152,143.657,143.914,57248.0
2022-09-08 15:50:00,151.18,152.22,151.17,152.17,228731.0,143.9045,144.8944,143.8949,144.8468,228731.0
2022-09-09 09:30:00,152.5,154.19,152.49,153.64,59906.0,145.1609,146.7696,145.1514,146.2461,59906.0
2022-09-09 09:40:00,153.74,153.9,153.14,153.65,47636.0,146.3413,146.4936,145.7701,146.2556,47636.0
2022-09-09 09:50:00,153.71,154.09,153.14,154.07,21441.0,146.3127,146.6744,145.7701,146.6554,21441.0
2022-09-09 10:00:00,154.03,154.68,153.9,154.67,33955.0,146.6173,147.236,146.4936,147.2265,33955.0
2022-09-09 10:10:00,154.69,155.1,154.39,154.55,30024.0,147.2455,147.6358,146.96,147.1123,30024.0
2022-09-09 10:20:00,154.58,154.8,153.96,154.36,14330.0,147.1408,147.3503,146.5507,146.9314,14330.0
2022-09-09 10:30:00,154.47,154.67,154.29,154.56,28121.0,147.0361,147.2265,146.8648,147.1218,28121.0
2022-09-09 10:40:00,154.5,154.77,154.3,154.48,33228.0,147.0647,147.3217,146.8743,147.0457,33228.0
2022-09-09 10:50:00,154.47,154.66,154.11,154.44,28397.0,147.0361,147.217,146.6935,147.0076,28397.0
2022-09-09 11:00:00,154.49,154.54,154.19,154.49,26574.0,147.0552,147.1028,146.7696,147.0552,26574.0
2022-09-09 11:10:00,154.38,154.53,154.18,154.27,8984.0,146.9505,147.0932,146.7601,146.8458,8984.0
2022-09-09 11:20:00,154.3,154.79,154.18,154.71,14994.0,146.8743,147.3407,146.7601,147.2646,14994.0
2022-09-09 11:30:00,154.75,155.09,154.6,155.07,14271.0,147.3027,147.6263,147.1599,147.6073,14271.0
2022-09-09 11:40:00,155.13,155.2,154.69,154.76,16556.0,147.6644,147.731,147.2455,147.3122,16556.0
2022-09-09 11:50:00,154.74,154.81,154.54,154.75,11425.0,147.2931,147.3598,147.1028,147.3027,11425.0
2022-09-09 12:00:00,154.71,154.77,154.1,154.27,34105.0,147.2646,147.3217,146.6839,146.8458,34105.0
2022-09-09 12:10:00,154.33,154.34,153.99,154.2,14615.0,146.9029,146.9124,146.5792,146.7791,14615.0
2022-09-09 12:20:00,154.19,154.19,153.8,154.15,9706.0,146.7696,146.7696,146.3984,146.7315,9706.0
2022-09-09 12:30:00,154.14,154.25,153.9,154.18,7812.0,146.722,146.8267,146.4936,146.7601,7812.0
2022-09-09 12:40:00,154.18,154.3,154.0,154.29,15692.0,146.7601,146.8743,146.5888,146.8648,15692.0
2022-09-09 12:50:00,154.28,154.37,154.08,154.17,13465.0,146.8553,146.9409,146.6649,146.7506,13465.0
2022-09-09 13:00:00,154.14,154.33,153.98,154.32,13844.0,146.722,146.9029,146.5697,146.8934,13844.0
2022-09-09 13:10:00,154.29,154.6,154.29,154.54,25467.0,146.8648,147.1599,146.8648,147.1028,25467.0
2022-09-09 13:20:00,154.55,154.66,154.42,154.47,7673.0,147.1123,147.217,146.9885,147.0361,7673.0
2022-09-09 13:30:00,154.49,154.74,154.48,154.71,27341.0,147.0552,147.2931,147.0457,147.2646,27341.0
2022-09-09 13:40:00,154.68,154.68,154.23,154.43,14307.0,147.236,147.236,146.8077,146.9981,14307.0
2022-09-09 13:50:00,154.44,154.47,154.31,154.42,11209.0,147.0076,147.0361,146.8838,146.9885,11209.0
2022-09-09 14:00:00,154.42,154.42,154.16,154.27,11086.0,146.9885,146.9885,146.7411,146.8458,11086.0
2022-09-09 14:10:00,154.29,154.56,154.19,154.47,13795.0,146.8648,147.1218,146.7696,147.0361,13795.0
2022-09-09 14:20:00,154.45,154.59,154.4,154.52,15119.0,147.0171,147.1504,146.9695,147.0837,15119.0
2022-09-09 14:30:00,154.51,154.51,153.97,154.17,27970.0,147.0742,147.0742,146.5602,146.7506,27970.0
2022-09-09 14:40:00,154.07,154.24,153.97,153.98,11601.0,146.6554,146.8172,146.5602,146.5697,11601.0
2022-09-09 14:50:00,153.98,154.15,153.86,154.11,11669.0,146.5697,146.7315,146.4555,146.6935,11669.0
2022-09-09 15:00:00,154.07,154.5,154.04,154.42,11134.0,146.6554,147.0647,146.6268,146.9885,11134.0
2022-09-09 15:10:00,154.4,154.75,154.39,154.74,16090.0,146.9695,147.3027,146.96,147.2931,16090.0
2022-09-09 15:20:00,154.73,154.78,154.56,154.6,19162.0,147.2836,147.3312,147.1218,147.1599,19162.0
2022-09-09 15:30:00,154.59,154.74,154.31,154.4,40800.0,147.1504,147.2931,146.8838,146.9695,40800.0
2022-09-09 15:40:00,154.4,154.63,154.34,154.4,27470.0,146.9695,147.1884,146.9124,146.9695,27470.0
2022-09-09 15:50:00,154.36,154.69,154.07,154.15,178128.0,146.9314,147.2455,146.6554,146.7315,178128.0
2022-09-12 09:30:00,155.44,155.65,153.91,153.94,89940.0,147.9595,148.1593,146.5031,146.5316,89940.0
2022-09-12 09:40:00,153.96,154.94,153.94,154.75,37044.0,146.5507,147.4835,146.5316,147.3027,37044.0
2022-09-12 09:50:00,154.78,155.48,154.46,155.47,39156.0,147.3312,147.9975,147.0266,147.988,39156.0
2022-09-12 10:00:00,155.45,155.55,155.09,155.43,36948.0,147.969,148.0642,147.6263,147.9499,36948.0
2022-09-12 10:10:00,155.41,155.79,154.97,155.75,21064.0,147.9309,148.2926,147.5121,148.2545,21064.0
2022-09-12 10:20:00,155.72,155.85,155.17,155.17,24441.0,148.226,148.3497,147.7024,147.7024,24441.0
2022-09-12 10:30:00,155.18,155.54,155.02,155.35,24372.0,147.712,148.0546,147.5597,147.8738,24372.0
2022-09-12 10:40:00,155.33,155.41,155.07,155.37,9394.0,147.8547,147.9309,147.6073,147.8928,9394.0
2022-09-12 10:50:00,155.36,155.52,154.82,154.87,33596.0,147.8833,148.0356,147.3693,147.4169,33596.0
2022-09-12 11:00:00,154.8,154.94,154.56,154.7,18188.0,147.3503,147.4835,147.1218,147.2551,18188.0
2022-09-12 11:10:00,154.77,154.81,154.33,154.66,31534.0,147.3217,147.3598,146.9029,147.217,31534.0
2022-09-12 11:20:00,154.68,155.21,154.66,155.16,14511.0,147.236,147.7405,147.217,147.6929,14511.0
2022-09-12 11:30:00,155.15,155.15,154.68,154.83,13755.0,147.6834,147.6834,147.236,147.3788,13755.0
2022-09-12 11:40:00,154.85,154.94,154.68,154.78,9122.0,147.3978,147.4835,147.236,147.3312,9122.0
2022-09-12 11:50:00,154.82,154.82,153.8,153.87,30692.0,147.3693,147.3693,146.3984,146.465,30692.0
2022-09-12 12:00:00,153.89,154.09,153.69,153.91,31954.0,146.484,146.6744,146.2937,146.5031,31954.0
2022-09-12 12:10:00,153.85,154.3,153.75,154.21,11816.0,146.446,146.8743,146.3508,146.7886,11816.0
2022-09-12 12:20:00,154.24,154.6,154.17,154.53,10549.0,146.8172,147.1599,146.7506,147.0932,10549.0
2022-09-12 12:30:00,154.59,154.84,154.48,154.82,16242.0,147.1504,147.3883,147.0457,147.3693,16242.0
2022-09-12 12:40:00,154.86,154.87,154.53,154.75,20411.0,147.4074,147.4169,147.0932,147.3027,20411.0
2022-09-12 12:50:00,154.73,155.01,154.73,154.99,13512.0,147.2836,147.5501,147.2836,147.5311,13512.0
2022-09-12 13:00:00,154.97,155.03,154.71,154.84,21707.0,147.5121,147.5692,147.2646,147.3883,21707.0
2022-09-12 13:10:00,154.86,154.95,154.77,154.77,16185.0,147.4074,147.493,147.3217,147.3217,16185.0
2022-09-12 13:20:00,154.78,154.95,154.57,154.95,23531.0,147.3312,147.493,147.1313,147.493,23531.0
2022-09-12 13:30:00,155.0,155.13,154.88,155.0,16377.0,147.5406,147.6644,147.4264,147.5406,16377.0
2022-09-12 13:40:00,155.01,155.04,154.71,155.0,15666.0,147.5501,147.5787,147.2646,147.5406,15666.0
2022-09-12 13:50:00,154.99,155.33,154.99,155.17,16742.0,147.5311,147.8547,147.5311,147.7024,16742.0
2022-09-12 14:00:00,155.19,155.25,154.74,154.75,14892.0,147.7215,147.7786,147.2931,147.3027,14892.0
2022-09-12 14:10:00,154.73,155.05,154.61,154.68,12021.0,147.2836,147.5882,147.1694,147.236,12021.0
2022-09-12 14:20:00,154.71,154.83,154.5,154.59,40545.0,147.2646,147.3788,147.0647,147.1504,40545.0
2022-09-12 14:30:00,154.55,154.65,154.37,154.53,11720.0,147.1123,147.2075,146.9409,147.0932,11720.0
2022-09-12 14:40:00,154.53,154.85,154.46,154.84,11460.0,147.0932,147.3978,147.0266,147.3883,11460.0
2022-09-12 14:50:00,154.83,154.85,154.59,154.63,13897.0,147.3788,147.3978,147.1504,147.1884,13897.0
2022-09-12 15:00:00,154.63,155.18,154.57,155.17,21245.0,147.1884,147.712,147.1313,147.7024,21245.0
2022-09-12 15:10:00,155.19,155.24,154.91,154.93,20004.0,147.7215,147.7691,147.455,147.474,20004.0
2022-09-12 15:20:00,154.98,155.02,154.87,154.94,51884.0,147.5216,147.5597,147.4169,147.4835,51884.0
2022-09-12 15:30:00,154.96,155.05,154.77,154.95,20205.0,147.5026,147.5882,147.3217,147.493,20205.0
2022-09-12 15:40:00,154.93,155.44,154.86,155.11,32668.0,147.474,147.9595,147.4074,147.6453,32668.0
2022-09-12 15:50:00,155.16,155.78,155.1,155.66,208915.0,147.6929,148.2831,147.6358,148.1689,208915.0
2022-09-13 09:30:00,150.98,152.2,150.62,151.21,75817.0,143.7141,144.8754,143.3714,143.933,75817.0
2022-09-13 09:40:00,151.19,151.57,150.72,151.34,42165.0,143.914,144.2757,143.4666,144.0568,42165.0
2022-09-13 09:50:00,151.3,151.58,150.85,151.13,25328.0,144.0187,144.2852,143.5903,143.8569,25328.0
2022-09-13 10:00:00,151.04,151.28,150.47,150.67,60513.0,143.7712,143.9997,143.2286,143.419,60513.0
2022-09-13 10:10:00,150.75,151.61,150.59,151.26,24913.0,143.4952,144.3138,143.3429,143.9806,24913.0
2022-09-13 10:20:00,151.33,151.33,150.81,150.89,21463.0,144.0472,144.0472,143.5523,143.6284,21463.0
2022-09-13 10:30:00,150.84,151.21,150.5,150.58,17587.0,143.5808,143.933,143.2572,143.3333,17587.0
2022-09-13 10:40:00,150.52,150.55,149.9,149.92,40550.0,143.2762,143.3048,142.6861,142.7051,40550.0
2022-09-13 10:50:00,149.9,150.24,149.85,150.18,20661.0,142.6861,143.0097,142.6385,142.9526,20661.0
2022-09-13 11:00:00,150.14,150.29,150.02,150.26,14641.0,142.9145,143.0573,142.8003,143.0287,14641.0
2022-09-13 11:10:00,150.23,150.35,150.01,150.2,18888.0,143.0002,143.1144,142.7908,142.9716,18888.0
2022-09-13 11:20:00,150.17,150.37,149.97,150.1,10668.0,142.9431,143.1334,142.7527,142.8764,10668.0
2022-09-13 11:30:00,150.15,150.36,150.08,150.29,13883.0,142.924,143.1239,142.8574,143.0573,13883.0
2022-09-13 11:40:00,150.29,150.29,149.9,149.92,12986.0,143.0573,143.0573,142.6861,142.7051,12986.0
2022-09-13 11:50:00,149.9,150.4,149.85,150.4,19615.0,142.6861,143.162,142.6385,143.162,19615.0
2022-09-13 12:00:00,150.42,150.59,150.24,150.57,19029.0,143.181,143.3429,143.0097,143.3238,19029.0
2022-09-13 12:10:00,150.58,150.85,150.43,150.7,23205.0,143.3333,143.5903,143.1906,143.4476,23205.0
2022-09-13 12:20:00,150.68,150.69,150.08,150.26,15705.0,143.4285,143.438,142.8574,143.0287,15705.0
2022-09-13 12:30:00,150.27,150.56,150.25,150.45,10286.0,143.0383,143.3143,143.0192,143.2096,10286.0
2022-09-13 12:40:00,150.42,150.51,150.15,150.26,9409.0,143.181,143.2667,142.924,143.0287,9409.0
2022-09-13 12:50:00,150.26,150.26,149.86,149.9,13905.0,143.0287,143.0287,142.648,142.6861,13905.0
2022-09-13 13:00:00,149.88,150.44,149.74,150.31,17554.0,142.667,143.2001,142.5338,143.0763,17554.0
2022-09-13 13:10:00,150.25,150.39,150.09,150.16,13409.0,143.0192,143.1525,142.8669,142.9336,13409.0
2022-09-13 13:20:00,150.14,150.62,150.08,150.6,13990.0,142.9145,143.3714,142.8574,143.3524,13990.0
2022-09-13 13:30:00,150.54,150.65,150.31,150.64,22509.0,143.2953,143.4,143.0763,143.3905,22509.0
2022-09-13 13:40:00,150.66,150.73,150.31,150.33,18897.0,143.4095,143.4761,143.0763,143.0954,18897.0
2022-09-13 13:50:00,150.34,150.34,150.16,150.17,16457.0,143.1049,143.1049,142.9336,142.9431,16457.0
2022-09-13 14:00:00,150.21,150.35,149.97,150.13,15388.0,142.9811,143.1144,142.7527,142.905,15388.0
2022-09-13 14:10:00,150.13,150.22,150.0,150.08,11172.0,142.905,142.9907,142.7813,142.8574,11172.0
2022-09-13 14:20:00,150.11,150.19,149.74,149.79,15284.0,142.886,142.9621,142.5338,142.5814,15284.0
2022-09-13 14:30:00,149.76,149.87,149.48,149.48,21663.0,142.5528,142.6575,142.2863,142.2863,21663.0
2022-09-13 14:40:00,149.48,149.56,149.3,149.34,21886.0,142.2863,142.3624,142.1149,142.153,21886.0
2022-09-13 14:50:00,149.31,149.45,149.06,149.28,22536.0,142.1245,142.2577,141.8865,142.0959,22536.0
2022-09-13 15:00:00,149.29,149.36,148.78,148.83,35100.0,142.1054,142.1721,141.62,141.6676,35100.0
2022-09-13 15:10:00,148.84,148.88,148.45,148.77,97129.0,141.6771,141.7152,141.3058,141.6104,97129.0
2022-09-13 15:20:00,148.73,148.84,148.31,148.33,57399.0,141.5724,141.6771,141.1726,141.1916,57399.0
2022-09-13 15:30:00,148.33,148.46,147.8,148.23,77645.0,141.1916,141.3154,140.6871,141.0964,77645.0
2022-09-13 15:40:00,148.2,148.32,147.88,148.19,129588.0,141.0679,141.1821,140.7633,141.0584,129588.0
2022-09-13 15:50:00,148.21,148.57,147.97,148.25,281270.0,141.0774,141.4201,140.8489,141.1155,281270.0
2022-09-14 09:30:00,149.52,149.79,147.99,148.24,44322.0,142.3244,142.5814,140.868,141.106,44322.0
2022-09-14 09:40:00,148.31,149.41,148.16,148.85,22494.0,141.1726,142.2196,141.0298,141.6866,22494.0
2022-09-14 09:50:00,148.66,150.02,148.53,150.02,28178.0,141.5057,142.8003,141.382,142.8003,28178.0
2022-09-14 10:00:00,149.99,150.09,149.56,149.56,38278.0,142.7717,142.8669,142.3624,142.3624,38278.0
2022-09-14 10:10:00,149.57,149.97,149.39,149.4,21058.0,142.3719,142.7527,142.2006,142.2101,21058.0
2022-09-14 10:20:00,149.49,149.73,148.55,148.58,29249.0,142.2958,142.5242,141.401,141.4296,29249.0
2022-09-14 10:30:00,148.51,149.71,148.46,149.48,19135.0,141.363,142.5052,141.3154,142.2863,19135.0
2022-09-14 10:40:00,149.49,150.03,149.32,149.87,10860.0,142.2958,142.8098,142.134,142.6575,10860.0
2022-09-14 10:50:00,149.96,150.51,149.84,150.36,19796.0,142.7432,143.2667,142.629,143.1239,19796.0
2022-09-14 11:00:00,150.4,150.75,149.99,150.7,13407.0,143.162,143.4952,142.7717,143.4476,13407.0
2022-09-14 11:10:00,150.72,151.03,150.67,150.81,25848.0,143.4666,143.7617,143.419,143.5523,25848.0
2022-09-14 11:20:00,150.81,150.81,150.32,150.41,27102.0,143.5523,143.5523,143.0859,143.1715,27102.0
2022-09-14 11:30:00,150.41,150.62,150.2,150.62,27089.0,143.1715,143.3714,142.9716,143.3714,27089.0
2022-09-14 11:40:00,150.65,151.07,150.58,150.89,34013.0,143.4,143.7998,143.3333,143.6284,34013.0
2022-09-14 11:50:00,150.89,150.93,150.48,150.52,9051.0,143.6284,143.6665,143.2382,143.2762,9051.0
2022-09-14 12:00:00,150.57,150.62,150.11,150.32,14509.0,143.3238,143.3714,142.886,143.0859,14509.0
2022-09-14 12:10:00,150.31,150.54,150.23,150.35,9758.0,143.0763,143.2953,143.0002,143.1144,9758.0
2022-09-14 12:20:00,150.3,150.72,150.24,150.52,21012.0,143.0668,143.4666,143.0097,143.2762,21012.0
2022-09-14 12:30:00,150.55,150.93,150.43,150.84,14154.0,143.3048,143.6665,143.1906,143.5808,14154.0
2022-09-14 12:40:00,150.85,151.07,150.8,150.99,30895.0,143.5903,143.7998,143.5428,143.7236,30895.0
2022-09-14 12:50:00,150.94,151.14,150.85,150.97,9540.0,143.676,143.8664,143.5903,143.7046,9540.0
2022-09-14 13:00:00,151.02,151.29,150.8,151.04,13461.0,143.7522,144.0092,143.5428,143.7712,13461.0
2022-09-14 13:10:00,151.02,151.13,150.84,150.88,13883.0,143.7522,143.8569,143.5808,143.6189,13883.0
2022-09-14 13:20:00,150.95,150.99,150.65,150.68,11221.0,143.6855,143.7236,143.4,143.4285,11221.0
2022-09-14 13:30:00,150.7,150.73,150.4,150.44,11715.0,143.4476,143.4761,143.162,143.2001,11715.0
2022-09-14 13:40:00,150.5,150.65,149.85,150.04,17956.0,143.2572,143.4,142.6385,142.8193,17956.0
2022-09-14 13:50:00,150.0,150.28,149.68,149.74,15853.0,142.7813,143.0478,142.4767,142.5338,15853.0
2022-09-14 14:00:00,149.78,149.9,149.44,149.5,20799.0,142.5718,142.6861,142.2482,142.3053,20799.0
2022-09-14 14:10:00,149.5,149.71,149.43,149.66,13202.0,142.3053,142.5052,142.2387,142.4576,13202.0
2022-09-14 14:20:00,149.72,149.76,149.58,149.68,8593.0,142.5147,142.5528,142.3815,142.4767,8593.0
2022-09-14 14:30:00,149.69,149.82,149.62,149.66,9616.0,142.4862,142.6099,142.4195,142.4576,9616.0
2022-09-14 14:40:00,149.68,149.72,149.19,149.39,19979.0,142.4767,142.5147,142.0102,142.2006,19979.0
2022-09-14 14:50:00,149.39,149.51,149.01,149.1,19476.0,142.2006,142.3148,141.8389,141.9246,19476.0
2022-09-14 15:00:00,149.1,149.32,148.94,149.29,10953.0,141.9246,142.134,141.7723,142.1054,10953.0
2022-09-14 15:10:00,149.28,149.32,148.56,148.79,43662.0,142.0959,142.134,141.4106,141.6295,43662.0
2022-09-14 15:20:00,148.76,149.11,148.55,148.86,28252.0,141.6009,141.9341,141.401,141.6961,28252.0
2022-09-14 15:30:00,148.85,148.92,148.45,148.79,36675.0,141.6866,141.7532,141.3058,141.6295,36675.0
2022-09-14 15:40:00,148.75,149.26,148.69,149.15,28187.0,141.5914,142.0769,141.5343,141.9722,28187.0
2022-09-14 15:50:00,149.18,150.33,149.03,150.26,200984.0,142.0007,143.0954,141.8579,143.0287,200984.0
2022-09-15 09:30:00,149.7,150.0,149.08,149.2,38778.0,142.4957,142.7813,141.9055,142.0198,38778.0
2022-09-15 09:40:00,149.15,150.35,149.13,150.35,13681.0,141.9722,143.1144,141.9531,143.1144,13681.0
2022-09-15 09:50:00,150.33,150.47,150.04,150.25,13168.0,143.0954,143.2286,142.8193,143.0192,13168.0
2022-09-15 10:00:00,150.3,150.52,149.98,150.2,17816.0,143.0668,143.2762,142.7622,142.9716,17816.0
2022-09-15 10:10:00,150.22,150.76,150.21,150.55,17829.0,142.9907,143.5047,142.9811,143.3048,17829.0
2022-09-15 10:20:00,150.48,150.48,149.42,149.42,15469.0,143.2382,143.2382,142.2292,142.2292,15469.0
2022-09-15 10:30:00,149.49,149.8,149.29,149.67,14046.0,142.2958,142.5909,142.1054,142.4671,14046.0
2022-09-15 10:40:00,149.62,149.71,149.09,149.25,14308.0,142.4195,142.5052,141.915,142.0673,14308.0
2022-09-15 10:50:00,149.16,149.19,148.51,148.52,31633.0,141.9817,142.0102,141.363,141.3725,31633.0
2022-09-15 11:00:00,148.52,148.53,147.86,147.9,70451.0,141.3725,141.382,140.7442,140.7823,70451.0
2022-09-15 11:10:00,147.88,147.92,147.42,147.83,23663.0,140.7633,140.8014,140.3254,140.7157,23663.0
2022-09-15 11:20:00,147.83,148.43,147.78,148.38,27380.0,140.7157,141.2868,140.6681,141.2392,27380.0
2022-09-15 11:30:00,148.39,148.79,148.34,148.56,16939.0,141.2487,141.6295,141.2011,141.4106,16939.0
2022-09-15 11:40:00,148.51,148.71,148.43,148.48,22767.0,141.363,141.5533,141.2868,141.3344,22767.0
2022-09-15 11:50:00,148.51,148.51,147.72,148.09,40891.0,141.363,141.363,140.611,140.9632,40891.0
2022-09-15 12:00:00,148.12,148.5,148.06,148.25,51432.0,140.9917,141.3534,140.9346,141.1155,51432.0
2022-09-15 12:10:00,148.21,148.45,147.98,148.43,35605.0,141.0774,141.3058,140.8585,141.2868,35605.0
2022-09-15 12:20:00,148.43,148.64,148.25,148.34,17959.0,141.2868,141.4867,141.1155,141.2011,17959.0
2022-09-15 12:30:00,148.38,148.93,148.35,148.76,19571.0,141.2392,141.7627,141.2107,141.6009,19571.0
2022-09-15 12:40:00,148.77,148.97,148.74,148.84,14266.0,141.6104,141.8008,141.5819,141.6771,14266.0
2022-09-15 12:50:00,148.86,148.91,148.66,148.84,23722.0,141.6961,141.7437,141.5057,141.6771,23722.0
2022-09-15 13:00:00,148.98,149.97,148.98,149.77,20149.0,141.8103,142.7527,141.8103,142.5623,20149.0
2022-09-15 13:10:00,149.75,149.91,149.59,149.83,17242.0,142.5433,142.6956,142.391,142.6194,17242.0
2022-09-15 13:20:00,149.82,150.05,149.69,149.81,16989.0,142.6099,142.8288,142.4862,142.6004,16989.0
2022-09-15 13:30:00,149.78,149.78,149.27,149.38,16282.0,142.5718,142.5718,142.0864,142.1911,16282.0
2022-09-15 13:40:00,149.37,149.37,149.02,149.06,10037.0,142.1816,142.1816,141.8484,141.8865,10037.0
2022-09-15 13:50:00,149.01,149.31,148.87,149.29,24779.0,141.8389,142.1245,141.7056,142.1054,24779.0
2022-09-15 14:00:00,149.32,149.34,148.37,148.43,39568.0,142.134,142.153,141.2297,141.2868,39568.0
2022-09-15 14:10:00,148.41,148.71,148.36,148.61,13139.0,141.2678,141.5533,141.2202,141.4581,13139.0
2022-09-15 14:20:00,148.63,148.72,148.46,148.72,10996.0,141.4772,141.5629,141.3154,141.5629,10996.0
2022-09-15 14:30:00,148.65,148.94,148.57,148.69,15999.0,141.4962,141.7723,141.4201,141.5343,15999.0
2022-09-15 14:40:00,148.69,148.7,148.16,148.17,15411.0,141.5343,141.5438,141.0298,141.0393,15411.0
2022-09-15 14:50:00,148.15,148.28,148.04,148.17,18087.0,141.0203,141.144,140.9156,141.0393,18087.0
2022-09-15 15:00:00,148.18,148.32,147.95,147.95,57586.0,141.0488,141.1821,140.8299,140.8299,57586.0
2022-09-15 15:10:00,147.95,147.95,147.24,147.33,44612.0,140.8299,140.8299,140.1541,140.2397,44612.0
2022-09-15 15:20:00,147.33,147.56,147.03,147.09,44435.0,140.2397,140.4587,139.9542,140.0113,44435.0
2022-09-15 15:30:00,147.01,147.45,146.99,147.4,79980.0,139.9351,140.354,139.9161,140.3064,79980.0
2022-09-15 15:40:00,147.41,147.61,147.18,147.4,159794.0,140.3159,140.5063,140.097,140.3064,159794.0
2022-09-15 15:50:00,147.47,148.1,147.36,147.86,276363.0,140.373,140.9727,140.2683,140.7442,276363.0
2022-09-16 09:30:00,146.73,147.61,145.17,147.61,599123.0,139.6686,140.5063,138.1837,140.5063,599123.0
2022-09-16 09:40:00,147.56,147.63,146.75,146.88,59256.0,140.4587,140.5253,139.6877,139.8114,59256.0
2022-09-16 09:50:00,146.93,147.07,146.31,146.74,17077.0,139.859,139.9923,139.2688,139.6781,17077.0
2022-09-16 10:00:00,146.72,147.9,146.72,147.46,95984.0,139.6591,140.7823,139.6591,140.3635,95984.0
2022-09-16 10:10:00,147.43,148.14,147.4,147.77,54896.0,140.3349,141.0108,140.3064,140.6586,54896.0
2022-09-16 10:20:00,147.71,148.18,147.4,147.79,43231.0,140.6015,141.0488,140.3064,140.6776,43231.0
2022-09-16 10:30:00,147.86,148.72,147.86,148.27,20397.0,140.7442,141.5629,140.7442,141.1345,20397.0
2022-09-16 10:40:00,148.25,148.33,147.15,147.2,30378.0,141.1155,141.1916,140.0684,140.116,30378.0
2022-09-16 10:50:00,147.17,147.62,146.99,146.99,33948.0,140.0874,140.5158,139.9161,139.9161,33948.0
2022-09-16 11:00:00,147.01,147.34,146.89,147.05,16327.0,139.9351,140.2493,139.8209,139.9732,16327.0
2022-09-16 11:10:00,146.97,147.19,146.61,147.09,18002.0,139.8971,140.1065,139.5544,140.0113,18002.0
2022-09-16 11:20:00,147.05,147.05,146.7,146.81,12723.0,139.9732,139.9732,139.6401,139.7448,12723.0
2022-09-16 11:30:00,146.77,146.94,146.36,146.51,33399.0,139.7067,139.8685,139.3164,139.4592,33399.0
2022-09-16 11:40:00,146.47,146.79,146.47,146.79,13391.0,139.4211,139.7257,139.4211,139.7257,13391.0
2022-09-16 11:50:00,146.9,147.21,146.81,147.09,35635.0,139.8304,140.1255,139.7448,140.0113,35635.0
2022-09-16 12:00:00,147.09,147.12,146.73,146.73,13585.0,140.0113,140.0399,139.6686,139.6686,13585.0
2022-09-16 12:10:00,146.75,146.84,146.49,146.67,18078.0,139.6877,139.7733,139.4402,139.6115,18078.0
2022-09-16 12:20:00,146.65,146.75,146.33,146.57,32321.0,139.5925,139.6877,139.2879,139.5163,32321.0
2022-09-16 12:30:00,146.59,146.76,146.5,146.6,21130.0,139.5354,139.6972,139.4497,139.5449,21130.0
2022-09-16 12:40:00,146.62,146.9,146.6,146.81,21153.0,139.5639,139.8304,139.5449,139.7448,21153.0
2022-09-16 12:50:00,146.8,146.89,146.64,146.85,22358.0,139.7353,139.8209,139.583,139.7828,22358.0
2022-09-16 13:00:00,146.85,146.9,146.46,146.63,23322.0,139.7828,139.8304,139.4116,139.5734,23322.0
2022-09-16 13:10:00,146.64,146.82,146.51,146.71,16617.0,139.583,139.7543,139.4592,139.6496,16617.0
2022-09-16 13:20:00,146.69,146.86,146.59,146.86,44032.0,139.6305,139.7924,139.5354,139.7924,44032.0
2022-09-16 13:30:00,146.84,147.38,146.83,147.33,25443.0,139.7733,140.2873,139.7638,140.2397,25443.0
2022-09-16 13:40:00,147.42,147.46,147.11,147.14,18801.0,140.3254,140.3635,140.0303,140.0589,18801.0
2022-09-16 13:50:00,147.12,147.21,146.97,147.17,20342.0,140.0399,140.1255,139.8971,140.0874,20342.0
2022-09-16 14:00:00,147.16,147.53,147.13,147.53,17907.0,140.0779,140.4301,140.0494,140.4301,17907.0
2022-09-16 14:10:00,147.6,147.76,147.39,147.51,16063.0,140.4968,140.6491,140.2969,140.4111,16063.0
2022-09-16 14:20:00,147.52,148.32,147.49,148.19,60924.0,140.4206,141.1821,140.392,141.0584,60924.0
2022-09-16 14:30:00,148.19,148.27,147.85,148.15,46187.0,141.0584,141.1345,140.7347,141.0203,46187.0
2022-09-16 14:40:00,148.17,148.84,148.01,148.78,50590.0,141.0393,141.6771,140.887,141.62,50590.0
2022-09-16 14:50:00,148.77,149.07,148.66,148.83,52880.0,141.6104,141.896,141.5057,141.6676,52880.0
2022-09-16 15:00:00,148.8,149.48,148.74,149.29,42869.0,141.639,142.2863,141.5819,142.1054,42869.0
2022-09-16 15:10:00,149.28,149.28,148.73,148.85,52168.0,142.0959,142.0959,141.5724,141.6866,52168.0
2022-09-16 15:20:00,148.87,149.3,148.59,148.7,35728.0,141.7056,142.1149,141.4391,141.5438,35728.0
2022-09-16 15:30:00,148.71,148.92,148.41,148.91,33871.0,141.5533,141.7532,141.2678,141.7437,33871.0
2022-09-16 15:40:00,148.96,149.09,148.27,148.63,44270.0,141.7913,141.915,141.1345,141.4772,44270.0
2022-09-16 15:50:00,148.58,149.45,148.21,149.33,201135.0,141.4296,142.2577,141.0774,142.1435,201135.0
2022-09-19 09:30:00,147.84,149.64,147.84,148.59,45125.0,140.7252,142.4386,140.7252,141.4391,45125.0
2022-09-19 09:40:00,148.82,149.47,148.81,149.04,15085.0,141.658,142.2768,141.6485,141.8675,15085.0
2022-09-19 09:50:00,149.06,149.56,149.0,149.45,9675.0,141.8865,142.3624,141.8294,142.2577,9675.0
2022-09-19 10:00:00,149.52,149.74,149.15,149.24,20114.0,142.3244,142.5338,141.9722,142.0578,20114.0
2022-09-19 10:10:00,149.27,149.62,149.19,149.3,41247.0,142.0864,142.4195,142.0102,142.1149,41247.0
2022-09-19 10:20:00,149.34,149.63,149.1,149.55,29923.0,142.153,142.4291,141.9246,142.3529,29923.0
2022-09-19 10:30:00,149.54,150.12,149.3,149.97,33580.0,142.3434,142.8955,142.1149,142.7527,33580.0
2022-09-19 10:40:00,150.03,150.39,149.86,150.31,33840.0,142.8098,143.1525,142.648,143.0763,33840.0
2022-09-19 10:50:00,150.25,150.29,149.84,150.04,31432.0,143.0192,143.0573,142.629,142.8193,31432.0
2022-09-19 11:00:00,150.05,150.12,149.79,149.85,27361.0,142.8288,142.8955,142.5814,142.6385,27361.0
2022-09-19 11:10:00,149.88,150.12,149.59,149.63,18682.0,142.667,142.8955,142.391,142.4291,18682.0
2022-09-19 11:20:00,149.56,149.58,148.97,148.98,28157.0,142.3624,142.3815,141.8008,141.8103,28157.0
2022-09-19 11:30:00,148.97,149.11,148.8,148.8,47309.0,141.8008,141.9341,141.639,141.639,47309.0
2022-09-19 11:40:00,148.78,148.89,148.58,148.81,17720.0,141.62,141.7247,141.4296,141.6485,17720.0
2022-09-19 11:50:00,148.82,148.97,148.38,148.38,13415.0,141.658,141.8008,141.2392,141.2392,13415.0
2022-09-19 12:00:00,148.32,148.75,148.22,148.7,26670.0,141.1821,141.5914,141.0869,141.5438,26670.0
2022-09-19 12:10:00,148.69,148.79,148.57,148.72,13527.0,141.5343,141.6295,141.4201,141.5629,13527.0
2022-09-19 12:20:00,148.7,148.81,148.58,148.78,13777.0,141.5438,141.6485,141.4296,141.62,13777.0
2022-09-19 12:30:00,148.74,149.23,148.74,149.07,20733.0,141.5819,142.0483,141.5819,141.896,20733.0
2022-09-19 12:40:00,149.04,149.09,148.92,148.94,12211.0,141.8675,141.915,141.7532,141.7723,12211.0
2022-09-19 12:50:00,148.98,149.32,148.98,149.26,15080.0,141.8103,142.134,141.8103,142.0769,15080.0
2022-09-19 13:00:00,149.32,149.33,148.97,149.03,15962.0,142.134,142.1435,141.8008,141.8579,15962.0
2022-09-19 13:10:00,149.04,149.05,148.83,149.01,14203.0,141.8675,141.877,141.6676,141.8389,14203.0
2022-09-19 13:20:00,148.99,149.32,148.91,149.32,24620.0,141.8199,142.134,141.7437,142.134,24620.0
2022-09-19 13:30:00,149.35,149.35,148.8,148.92,18277.0,142.1625,142.1625,141.639,141.7532,18277.0
2022-09-19 13:40:00,148.93,149.27,148.9,149.05,23987.0,141.7627,142.0864,141.7342,141.877,23987.0
2022-09-19 13:50:00,149.02,149.06,148.76,148.81,20838.0,141.8484,141.8865,141.6009,141.6485,20838.0
2022-09-19 14:00:00,148.83,148.97,148.73,148.96,30636.0,141.6676,141.8008,141.5724,141.7913,30636.0
2022-09-19 14:10:00,148.94,149.13,148.81,148.99,26389.0,141.7723,141.9531,141.6485,141.8199,26389.0
2022-09-19 14:20:00,149.0,149.07,148.65,148.82,20066.0,141.8294,141.896,141.4962,141.658,20066.0
2022-09-19 14:30:00,148.81,149.16,148.81,149.11,23470.0,141.6485,141.9817,141.6485,141.9341,23470.0
2022-09-19 14:40:00,149.11,149.11,148.69,148.72,14841.0,141.9341,141.9341,141.5343,141.5629,14841.0
2022-09-19 14:50:00,148.76,149.03,148.74,149.0,16224.0,141.6009,141.8579,141.5819,141.8294,16224.0
2022-09-19 15:00:00,149.03,149.54,149.03,149.45,23005.0,141.8579,142.3434,141.8579,142.2577,23005.0
2022-09-19 15:10:00,149.41,149.79,149.35,149.56,39939.0,142.2196,142.5814,142.1625,142.3624,39939.0
2022-09-19 15:20:00,149.53,149.71,149.37,149.55,36541.0,142.3339,142.5052,142.1816,142.3529,36541.0
2022-09-19 15:30:00,149.56,149.79,149.56,149.64,83688.0,142.3624,142.5814,142.3624,142.4386,83688.0
2022-09-19 15:40:00,149.65,149.77,149.42,149.42,54433.0,142.4481,142.5623,142.2292,142.2292,54433.0
2022-09-19 15:50:00,149.5,149.62,149.24,149.61,186366.0,142.3053,142.4195,142.0578,142.41,186366.0
2022-09-20 09:30:00,148.46,149.39,148.44,148.83,89689.0,141.3154,142.2006,141.2963,141.6676,89689.0
2022-09-20 09:40:00,148.86,149.31,148.46,149.03,41163.0,141.6961,142.1245,141.3154,141.8579,41163.0
2022-09-20 09:50:00,148.99,149.37,148.94,149.18,22865.0,141.8199,142.1816,141.7723,142.0007,22865.0
2022-09-20 10:00:00,149.17,149.57,149.1,149.2,33061.0,141.9912,142.3719,141.9246,142.0198,33061.0
2022-09-20 10:10:00,149.17,149.33,148.9,149.14,31122.0,141.9912,142.1435,141.7342,141.9626,31122.0
2022-09-20 10:20:00,149.15,149.54,148.97,149.38,23492.0,141.9722,142.3434,141.8008,142.1911,23492.0
2022-09-20 10:30:00,149.35,149.35,148.71,148.94,34796.0,142.1625,142.1625,141.5533,141.7723,34796.0
2022-09-20 10:40:00,148.92,149.3,148.91,149.1,25931.0,141.7532,142.1149,141.7437,141.9246,25931.0
2022-09-20 10:50:00,149.08,149.42,149.06,149.42,22338.0,141.9055,142.2292,141.8865,142.2292,22338.0
2022-09-20 11:00:00,149.38,149.77,149.18,149.73,38392.0,142.1911,142.5623,142.0007,142.5242,38392.0
2022-09-20 11:10:00,149.77,149.77,149.19,149.29,25543.0,142.5623,142.5623,142.0102,142.1054,25543.0
2022-09-20 11:20:00,149.23,149.57,149.2,149.54,22291.0,142.0483,142.3719,142.0198,142.3434,22291.0
2022-09-20 11:30:00,149.54,149.61,149.39,149.56,30052.0,142.3434,142.41,142.2006,142.3624,30052.0
2022-09-20 11:40:00,149.57,149.65,149.3,149.56,20590.0,142.3719,142.4481,142.1149,142.3624,20590.0
2022-09-20 11:50:00,149.58,149.96,149.42,149.83,15844.0,142.3815,142.7432,142.2292,142.6194,15844.0
2022-09-20 12:00:00,149.88,149.95,149.65,149.72,16177.0,142.667,142.7337,142.4481,142.5147,16177.0
2022-09-20 12:10:00,149.7,149.76,149.53,149.61,14977.0,142.4957,142.5528,142.3339,142.41,14977.0
2022-09-20 12:20:00,149.64,149.64,148.99,149.04,16502.0,142.4386,142.4386,141.8199,141.8675,16502.0
2022-09-20 12:30:00,149.05,149.1,148.67,148.77,29178.0,141.877,141.9246,141.5153,141.6104,29178.0
2022-09-20 12:40:00,148.74,148.91,148.67,148.84,12115.0,141.5819,141.7437,141.5153,141.6771,12115.0
2022-09-20 12:50:00,148.81,149.03,148.75,149.03,17265.0,141.6485,141.8579,141.5914,141.8579,17265.0
2022-09-20 13:00:00,149.0,149.13,148.83,149.04,16218.0,141.8294,141.9531,141.6676,141.8675,16218.0
2022-09-20 13:10:00,149.03,149.03,148.8,148.84,27805.0,141.8579,141.8579,141.639,141.6771,27805.0
2022-09-20 13:20:00,148.85,148.99,148.69,148.74,25021.0,141.6866,141.8199,141.5343,141.5819,25021.0
2022-09-20 13:30:00,148.7,148.72,148.26,148.3,68683.0,141.5438,141.5629,141.125,141.1631,68683.0
2022-09-20 13:40:00,148.3,148.85,148.29,148.64,29414.0,141.1631,141.6866,141.1535,141.4867,29414.0
2022-09-20 13:50:00,148.67,148.72,148.33,148.42,45959.0,141.5153,141.5629,141.1916,141.2773,45959.0
2022-09-20 14:00:00,148.4,148.84,148.4,148.73,41201.0,141.2583,141.6771,141.2583,141.5724,41201.0
2022-09-20 14:10:00,148.8,148.87,148.55,148.85,16113.0,141.639,141.7056,141.401,141.6866,16113.0
2022-09-20 14:20:00,148.83,149.2,148.76,149.12,21807.0,141.6676,142.0198,141.6009,141.9436,21807.0
2022-09-20 14:30:00,149.04,149.14,148.81,148.91,18147.0,141.8675,141.9626,141.6485,141.7437,18147.0
2022-09-20 14:40:00,148.94,149.65,148.78,149.47,26220.0,141.7723,142.4481,141.62,142.2768,26220.0
2022-09-20 14:50:00,149.43,149.52,149.18,149.36,18889.0,142.2387,142.3244,142.0007,142.1721,18889.0
2022-09-20 15:00:00,149.33,149.64,149.09,149.14,23105.0,142.1435,142.4386,141.915,141.9626,23105.0
2022-09-20 15:10:00,149.18,149.63,149.18,149.63,39227.0,142.0007,142.4291,142.0007,142.4291,39227.0
2022-09-20 15:20:00,149.65,149.92,149.54,149.81,40655.0,142.4481,142.7051,142.3434,142.6004,40655.0
2022-09-20 15:30:00,149.8,150.28,149.55,150.23,43378.0,142.5909,143.0478,142.3529,143.0002,43378.0
2022-09-20 15:40:00,150.22,150.51,150.05,150.21,56013.0,142.9907,143.2667,142.8288,142.9811,56013.0
2022-09-20 15:50:00,150.21,150.26,149.66,149.77,169408.0,142.9811,143.0287,142.4576,142.5623,169408.0
2022-09-21 09:30:00,149.55,150.78,149.49,150.64,58648.0,142.3529,143.5237,142.2958,143.3905,58648.0
2022-09-21 09:40:00,150.6,151.78,150.54,151.74,26694.0,143.3524,144.4756,143.2953,144.4375,26694.0
2022-09-21 09:50:00,151.7,152.42,151.65,152.34,44505.0,144.3994,145.0848,144.3518,145.0086,44505.0
2022-09-21 10:00:00,152.3,152.69,152.1,152.42,31962.0,144.9706,145.3418,144.7802,145.0848,31962.0
2022-09-21 10:10:00,152.42,152.53,152.2,152.47,27286.0,145.0848,145.1895,144.8754,145.1324,27286.0
2022-09-21 10:20:00,152.55,152.89,152.4,152.86,42459.0,145.2085,145.5322,145.0658,145.5036,42459.0
2022-09-21 10:30:00,152.91,152.91,152.17,152.4,27889.0,145.5512,145.5512,144.8468,145.0658,27889.0
2022-09-21 10:40:00,152.38,152.41,152.0,152.2,18793.0,145.0467,145.0753,144.685,144.8754,18793.0
2022-09-21 10:50:00,152.15,152.4,152.14,152.38,38128.0,144.8278,145.0658,144.8183,145.0467,38128.0
2022-09-21 11:00:00,152.39,152.49,151.77,151.88,20502.0,145.0562,145.1514,144.4661,144.5708,20502.0
2022-09-21 11:10:00,151.85,152.18,151.84,152.01,24638.0,144.5422,144.8563,144.5327,144.6945,24638.0
2022-09-21 11:20:00,152.03,152.09,151.88,151.99,21399.0,144.7136,144.7707,144.5708,144.6755,21399.0
2022-09-21 11:30:00,151.99,152.12,151.84,152.12,55602.0,144.6755,144.7992,144.5327,144.7992,55602.0
2022-09-21 11:40:00,152.1,152.34,151.83,151.87,33417.0,144.7802,145.0086,144.5232,144.5613,33417.0
2022-09-21 11:50:00,151.89,152.12,151.77,152.08,21230.0,144.5803,144.7992,144.4661,144.7612,21230.0
2022-09-21 12:00:00,152.08,152.12,151.93,152.05,22843.0,144.7612,144.7992,144.6184,144.7326,22843.0
2022-09-21 12:10:00,152.05,152.16,151.99,152.06,19934.0,144.7326,144.8373,144.6755,144.7421,19934.0
2022-09-21 12:20:00,152.05,152.16,151.94,152.14,21322.0,144.7326,144.8373,144.6279,144.8183,21322.0
2022-09-21 12:30:00,152.17,152.56,152.09,152.24,22964.0,144.8468,145.2181,144.7707,144.9135,22964.0
2022-09-21 12:40:00,152.26,152.34,152.06,152.22,25647.0,144.9325,145.0086,144.7421,144.8944,25647.0
2022-09-21 12:50:00,152.22,152.27,151.94,152.01,21545.0,144.8944,144.942,144.6279,144.6945,21545.0
2022-09-21 13:00:00,151.94,152.08,151.86,151.98,28672.0,144.6279,144.7612,144.5517,144.666,28672.0
2022-09-21 13:10:00,151.95,152.17,151.83,152.02,30454.0,144.6374,144.8468,144.5232,144.704,30454.0
2022-09-21 13:20:00,152.01,152.21,151.88,152.16,27296.0,144.6945,144.8849,144.5708,144.8373,27296.0
2022-09-21 13:30:00,152.19,152.43,152.19,152.38,32053.0,144.8659,145.0943,144.8659,145.0467,32053.0
2022-09-21 13:40:00,152.37,152.55,152.31,152.51,30206.0,145.0372,145.2085,144.9801,145.1705,30206.0
2022-09-21 13:50:00,152.47,153.33,152.42,153.33,34035.0,145.1324,145.951,145.0848,145.951,34035.0
2022-09-21 14:00:00,153.26,153.3,149.01,150.71,78190.0,145.8844,145.9224,141.8389,143.4571,78190.0
2022-09-21 14:10:00,150.7,150.92,149.46,149.92,40819.0,143.4476,143.657,142.2672,142.7051,40819.0
2022-09-21 14:20:00,149.83,150.64,149.81,150.06,39288.0,142.6194,143.3905,142.6004,142.8384,39288.0
2022-09-21 14:30:00,150.01,151.81,149.53,151.31,91490.0,142.7908,144.5041,142.3339,144.0282,91490.0
2022-09-21 14:40:00,151.33,154.0,151.04,152.68,52506.0,144.0472,146.5888,143.7712,145.3323,52506.0
2022-09-21 14:50:00,152.54,153.47,152.0,153.27,50006.0,145.199,146.0843,144.685,145.8939,50006.0
2022-09-21 15:00:00,153.44,153.56,152.5,152.64,60995.0,146.0557,146.1699,145.1609,145.2942,60995.0
2022-09-21 15:10:00,152.57,153.02,151.29,152.4,46020.0,145.2276,145.6559,144.0092,145.0658,46020.0
2022-09-21 15:20:00,152.37,152.37,150.98,151.02,136183.0,145.0372,145.0372,143.7141,143.7522,136183.0
2022-09-21 15:30:00,151.0,151.02,149.52,149.54,83071.0,143.7331,143.7522,142.3244,142.3434,83071.0
2022-09-21 15:40:00,149.55,149.83,148.71,148.95,56501.0,142.3529,142.6194,141.5533,141.7818,56501.0
2022-09-21 15:50:00,149.09,149.52,148.34,148.4,218538.0,141.915,142.3244,141.2011,141.2583,218538.0
2022-09-22 09:30:00,147.99,148.33,146.94,147.46,54999.0,140.868,141.1916,139.8685,140.3635,54999.0
2022-09-22 09:40:00,147.42,147.53,146.1,146.1,23584.0,140.3254,140.4301,139.0689,139.0689,23584.0
2022-09-22 09:50:00,146.1,146.35,145.76,145.81,41770.0,139.0689,139.3069,138.7453,138.7929,41770.0
2022-09-22 10:00:00,145.84,145.9,145.51,145.76,44704.0,138.8215,138.8786,138.5073,138.7453,44704.0
2022-09-22 10:10:00,145.67,145.98,145.13,145.26,39348.0,138.6596,138.9547,138.1456,138.2694,39348.0
2022-09-22 10:20:00,145.24,145.75,145.05,145.71,36294.0,138.2503,138.7358,138.0695,138.6977,36294.0
2022-09-22 10:30:00,145.79,146.13,145.33,145.81,41739.0,138.7739,139.0975,138.336,138.7929,41739.0
2022-09-22 10:40:00,145.8,145.89,145.38,145.54,55239.0,138.7834,138.869,138.3836,138.5359,55239.0
2022-09-22 10:50:00,145.51,145.51,145.04,145.13,41192.0,138.5073,138.5073,138.06,138.1456,41192.0
2022-09-22 11:00:00,145.12,145.22,144.84,145.02,34211.0,138.1361,138.2313,137.8696,138.0409,34211.0
2022-09-22 11:10:00,144.94,144.94,144.54,144.71,26758.0,137.9648,137.9648,137.584,137.7458,26758.0
2022-09-22 11:20:00,144.67,145.06,144.45,145.0,35479.0,137.7078,138.079,137.4983,138.0219,35479.0
2022-09-22 11:30:00,145.07,145.23,144.75,144.79,17812.0,138.0885,138.2408,137.7839,137.822,17812.0
2022-09-22 11:40:00,144.75,144.89,144.44,144.71,39605.0,137.7839,137.9172,137.4888,137.7458,39605.0
2022-09-22 11:50:00,144.74,144.75,144.2,144.48,48352.0,137.7744,137.7839,137.2604,137.5269,48352.0
2022-09-22 12:00:00,144.47,144.99,144.47,144.97,21266.0,137.5174,138.0124,137.5174,137.9933,21266.0
2022-09-22 12:10:00,144.85,144.91,144.53,144.91,16948.0,137.8791,137.9362,137.5745,137.9362,16948.0
2022-09-22 12:20:00,144.9,145.35,144.62,144.96,34879.0,137.9267,138.355,137.6602,137.9838,34879.0
2022-09-22 12:30:00,144.91,145.07,144.62,144.96,18051.0,137.9362,138.0885,137.6602,137.9838,18051.0
2022-09-22 12:40:00,144.98,145.14,144.76,144.78,27842.0,138.0028,138.1551,137.7934,137.8125,27842.0
2022-09-22 12:50:00,144.76,145.21,144.76,144.76,24241.0,137.7934,138.2218,137.7934,137.7934,24241.0
2022-09-22 13:00:00,144.74,144.84,144.53,144.62,38091.0,137.7744,137.8696,137.5745,137.6602,38091.0
2022-09-22 13:10:00,144.59,144.72,144.45,144.63,52159.0,137.6316,137.7554,137.4983,137.6697,52159.0
2022-09-22 13:20:00,144.58,144.93,144.57,144.93,14597.0,137.6221,137.9552,137.6126,137.9552,14597.0
2022-09-22 13:30:00,145.01,145.21,144.83,145.09,12760.0,138.0314,138.2218,137.8601,138.1075,12760.0
2022-09-22 13:40:00,145.12,145.25,144.91,145.11,21435.0,138.1361,138.2598,137.9362,138.1266,21435.0
2022-09-22 13:50:00,145.12,145.42,145.12,145.26,23805.0,138.1361,138.4217,138.1361,138.2694,23805.0
2022-09-22 14:00:00,145.27,145.4,145.04,145.06,15767.0,138.2789,138.4026,138.06,138.079,15767.0
2022-09-22 14:10:00,145.03,145.07,144.79,144.94,16133.0,138.0504,138.0885,137.822,137.9648,16133.0
2022-09-22 14:20:00,144.94,144.97,144.5,144.68,19816.0,137.9648,137.9933,137.5459,137.7173,19816.0
2022-09-22 14:30:00,144.67,144.9,144.58,144.83,19591.0,137.7078,137.9267,137.6221,137.8601,19591.0
2022-09-22 14:40:00,144.86,144.87,144.57,144.68,17399.0,137.8886,137.8981,137.6126,137.7173,17399.0
2022-09-22 14:50:00,144.67,145.15,144.67,145.06,20079.0,137.7078,138.1647,137.7078,138.079,20079.0
2022-09-22 15:00:00,145.08,145.8,145.08,145.71,27570.0,138.098,138.7834,138.098,138.6977,27570.0
2022-09-22 15:10:00,145.72,146.23,145.7,146.06,61437.0,138.7072,139.1927,138.6882,139.0309,61437.0
2022-09-22 15:20:00,146.08,146.15,145.76,146.14,47136.0,139.0499,139.1165,138.7453,139.107,47136.0
2022-09-22 15:30:00,146.15,146.73,146.08,146.35,62292.0,139.1165,139.6686,139.0499,139.3069,62292.0
2022-09-22 15:40:00,146.33,146.95,146.1,146.77,70237.0,139.2879,139.878,139.0689,139.7067,70237.0
2022-09-22 15:50:00,146.77,146.77,145.28,145.33,324394.0,139.7067,139.7067,138.2884,138.336,324394.0
2022-09-23 09:30:00,144.09,144.38,142.09,142.11,95261.0,137.1557,137.4317,135.2519,135.271,95261.0
2022-09-23 09:40:00,142.12,142.34,141.47,141.65,103183.0,135.2805,135.4899,134.6618,134.8331,103183.0
2022-09-23 09:50:00,141.58,141.9,140.78,140.84,69480.0,134.7665,135.0711,134.005,134.0621,69480.0
2022-09-23 10:00:00,140.83,141.44,140.79,140.95,62499.0,134.0526,134.6332,134.0145,134.1668,62499.0
2022-09-23 10:10:00,140.92,141.49,140.92,141.0,37717.0,134.1382,134.6808,134.1382,134.2144,37717.0
2022-09-23 10:20:00,140.99,141.48,140.73,141.48,59055.0,134.2049,134.6713,133.9574,134.6713,59055.0
2022-09-23 10:30:00,141.5,141.5,140.93,141.37,38434.0,134.6903,134.6903,134.1477,134.5666,38434.0
2022-09-23 10:40:00,141.33,142.13,141.3,141.97,16205.0,134.5285,135.29,134.4999,135.1377,16205.0
2022-09-23 10:50:00,141.9,142.21,141.61,141.69,37801.0,135.0711,135.3661,134.795,134.8712,37801.0
2022-09-23 11:00:00,141.67,141.89,141.32,141.76,32117.0,134.8521,135.0615,134.519,134.9378,32117.0
2022-09-23 11:10:00,141.71,141.82,141.41,141.68,18896.0,134.8902,134.9949,134.6046,134.8617,18896.0
2022-09-23 11:20:00,141.64,141.99,141.45,141.45,18663.0,134.8236,135.1567,134.6427,134.6427,18663.0
2022-09-23 11:30:00,141.51,141.88,141.51,141.58,71929.0,134.6998,135.052,134.6998,134.7665,71929.0
2022-09-23 11:40:00,141.55,141.61,140.97,141.15,56681.0,134.7379,134.795,134.1858,134.3572,56681.0
2022-09-23 11:50:00,141.17,141.49,141.16,141.41,35902.0,134.3762,134.6808,134.3667,134.6046,35902.0
2022-09-23 12:00:00,141.37,141.48,140.78,140.94,20840.0,134.5666,134.6713,134.005,134.1573,20840.0
2022-09-23 12:10:00,140.97,141.02,140.72,140.81,25062.0,134.1858,134.2334,133.9479,134.0335,25062.0
2022-09-23 12:20:00,140.78,141.11,140.67,140.69,48558.0,134.005,134.3191,133.9003,133.9193,48558.0
2022-09-23 12:30:00,140.69,140.89,140.54,140.78,51735.0,133.9193,134.1097,133.7765,134.005,51735.0
2022-09-23 12:40:00,140.81,141.04,140.58,140.98,48506.0,134.0335,134.2525,133.8146,134.1953,48506.0
2022-09-23 12:50:00,140.99,141.27,140.97,141.18,44076.0,134.2049,134.4714,134.1858,134.3857,44076.0
2022-09-23 13:00:00,141.17,141.5,141.03,141.14,44924.0,134.3762,134.6903,134.2429,134.3476,44924.0
2022-09-23 13:10:00,141.16,141.37,141.11,141.28,29859.0,134.3667,134.5666,134.3191,134.4809,29859.0
2022-09-23 13:20:00,141.26,141.28,140.66,140.7,30530.0,134.4619,134.4809,133.8907,133.9288,30530.0
2022-09-23 13:30:00,140.65,140.93,140.62,140.74,35628.0,133.8812,134.1477,133.8527,133.9669,35628.0
2022-09-23 13:40:00,140.76,141.13,140.65,140.96,37475.0,133.9859,134.3381,133.8812,134.1763,37475.0
2022-09-23 13:50:00,140.95,141.12,140.8,140.99,29315.0,134.1668,134.3286,134.024,134.2049,29315.0
2022-09-23 14:00:00,140.98,141.37,140.73,140.87,57916.0,134.1953,134.5666,133.9574,134.0906,57916.0
2022-09-23 14:10:00,140.84,140.92,140.32,140.44,23709.0,134.0621,134.1382,133.5671,133.6813,23709.0
2022-09-23 14:20:00,140.47,140.83,140.33,140.73,78351.0,133.7099,134.0526,133.5766,133.9574,78351.0
2022-09-23 14:30:00,140.72,140.73,140.29,140.33,50253.0,133.9479,133.9574,133.5385,133.5766,50253.0
2022-09-23 14:40:00,140.32,140.74,140.21,140.55,77609.0,133.5671,133.9669,133.4624,133.786,77609.0
2022-09-23 14:50:00,140.52,140.65,140.09,140.18,41637.0,133.7575,133.8812,133.3482,133.4338,41637.0
2022-09-23 15:00:00,140.25,141.36,140.2,141.06,51364.0,133.5005,134.5571,133.4529,134.2715,51364.0
2022-09-23 15:10:00,141.06,141.51,140.75,141.24,66953.0,134.2715,134.6998,133.9764,134.4428,66953.0
2022-09-23 15:20:00,141.22,141.54,141.05,141.47,50264.0,134.4238,134.7284,134.262,134.6618,50264.0
2022-09-23 15:30:00,141.44,141.97,141.42,141.88,56170.0,134.6332,135.1377,134.6142,135.052,56170.0
2022-09-23 15:40:00,141.87,142.47,141.73,141.95,134337.0,135.0425,135.6136,134.9092,135.1187,134337.0
2022-09-23 15:50:00,141.92,142.4,141.46,141.96,738451.0,135.0901,135.547,134.6522,135.1282,738451.0
2022-09-26 09:30:00,142.67,143.24,141.6,142.39,112964.0,135.804,136.3466,134.7855,135.5375,112964.0
2022-09-26 09:40:00,142.29,142.72,142.24,142.4,49425.0,135.4423,135.8516,135.3947,135.547,49425.0
2022-09-26 09:50:00,142.43,143.06,142.43,142.82,78763.0,135.5756,136.1752,135.5756,135.9468,78763.0
2022-09-26 10:00:00,142.87,143.38,142.51,142.75,70074.0,135.9944,136.4798,135.6517,135.8802,70074.0
2022-09-26 10:10:00,142.72,143.74,142.47,143.57,49173.0,135.8516,136.8225,135.6136,136.6607,49173.0
2022-09-26 10:20:00,143.59,143.65,143.09,143.28,38538.0,136.6797,136.7368,136.2038,136.3847,38538.0
2022-09-26 10:30:00,143.3,143.31,142.84,142.91,27014.0,136.4037,136.4132,135.9658,136.0325,27014.0
2022-09-26 10:40:00,142.95,143.04,142.25,142.41,46693.0,136.0705,136.1562,135.4042,135.5565,46693.0
2022-09-26 10:50:00,142.41,142.74,142.24,142.62,40468.0,135.5565,135.8706,135.3947,135.7564,40468.0
2022-09-26 11:00:00,142.67,142.71,141.68,141.68,71766.0,135.804,135.8421,134.8617,134.8617,71766.0
2022-09-26 11:10:00,141.67,142.19,141.64,141.87,28282.0,134.8521,135.3471,134.8236,135.0425,28282.0
2022-09-26 11:20:00,141.89,142.09,141.26,141.26,28571.0,135.0615,135.2519,134.4619,134.4619,28571.0
2022-09-26 11:30:00,141.27,141.48,141.21,141.25,37135.0,134.4714,134.6713,134.4143,134.4523,37135.0
2022-09-26 11:40:00,141.31,141.57,140.9,141.18,48577.0,134.5095,134.7569,134.1192,134.3857,48577.0
2022-09-26 11:50:00,141.17,141.56,141.03,141.54,69391.0,134.3762,134.7474,134.2429,134.7284,69391.0
2022-09-26 12:00:00,141.55,141.55,140.96,141.08,67756.0,134.7379,134.7379,134.1763,134.2905,67756.0
2022-09-26 12:10:00,141.08,141.75,141.0,141.63,84644.0,134.2905,134.9283,134.2144,134.8141,84644.0
2022-09-26 12:20:00,141.65,141.69,140.76,140.82,31700.0,134.8331,134.8712,133.9859,134.043,31700.0
2022-09-26 12:30:00,140.81,141.02,140.64,140.97,25047.0,134.0335,134.2334,133.8717,134.1858,25047.0
2022-09-26 12:40:00,140.98,141.47,140.95,141.25,25094.0,134.1953,134.6618,134.1668,134.4523,25094.0
2022-09-26 12:50:00,141.27,141.89,141.19,141.75,42285.0,134.4714,135.0615,134.3952,134.9283,42285.0
2022-09-26 13:00:00,141.78,141.78,140.93,141.09,35142.0,134.9568,134.9568,134.1477,134.3,35142.0
2022-09-26 13:10:00,141.09,141.3,140.82,141.22,25669.0,134.3,134.4999,134.043,134.4238,25669.0
2022-09-26 13:20:00,141.23,141.43,140.96,141.17,28698.0,134.4333,134.6237,134.1763,134.3762,28698.0
2022-09-26 13:30:00,141.17,141.38,140.82,140.87,91437.0,134.3762,134.5761,134.043,134.0906,91437.0
2022-09-26 13:40:00,140.88,141.17,140.62,141.0,212999.0,134.1002,134.3762,133.8527,134.2144,212999.0
2022-09-26 13:50:00,140.98,141.22,140.64,140.72,37846.0,134.1953,134.4238,133.8717,133.9479,37846.0
2022-09-26 14:00:00,140.68,141.85,140.68,141.75,26589.0,133.9098,135.0235,133.9098,134.9283,26589.0
2022-09-26 14:10:00,141.77,141.77,141.36,141.59,18718.0,134.9473,134.9473,134.5571,134.776,18718.0
2022-09-26 14:20:00,141.56,141.67,141.1,141.15,17719.0,134.7474,134.8521,134.3096,134.3572,17719.0
2022-09-26 14:30:00,141.1,141.27,140.8,141.06,31363.0,134.3096,134.4714,134.024,134.2715,31363.0
2022-09-26 14:40:00,141.18,141.83,140.9,141.79,30069.0,134.3857,135.0044,134.1192,134.9664,30069.0
2022-09-26 14:50:00,141.8,142.12,141.55,141.87,25233.0,134.9759,135.2805,134.7379,135.0425,25233.0
2022-09-26 15:00:00,141.9,142.34,141.89,142.26,44333.0,135.0711,135.4899,135.0615,135.4137,44333.0
2022-09-26 15:10:00,142.27,142.33,141.63,141.96,63075.0,135.4233,135.4804,134.8141,135.1282,63075.0
2022-09-26 15:20:00,141.91,142.14,141.77,141.91,28708.0,135.0806,135.2995,134.9473,135.0806,28708.0
2022-09-26 15:30:00,141.81,142.11,141.61,141.73,51523.0,134.9854,135.271,134.795,134.9092,51523.0
2022-09-26 15:40:00,141.72,142.13,141.51,142.02,113292.0,134.8997,135.29,134.6998,135.1853,113292.0
2022-09-26 15:50:00,141.94,142.45,140.72,140.82,482050.0,135.1091,135.5946,133.9479,134.043,482050.0
2022-09-27 09:30:00,142.69,143.86,142.61,143.83,69255.0,135.823,136.9367,135.7469,136.9082,69255.0
2022-09-27 09:40:00,143.77,143.93,142.8,142.84,59711.0,136.8511,137.0034,135.9278,135.9658,59711.0
2022-09-27 09:50:00,142.78,142.88,141.84,141.97,26712.0,135.9087,136.0039,135.014,135.1377,26712.0
2022-09-27 10:00:00,142.02,142.14,141.39,141.71,29479.0,135.1853,135.2995,134.5856,134.8902,29479.0
2022-09-27 10:10:00,141.64,142.04,141.61,141.93,16302.0,134.8236,135.2043,134.795,135.0996,16302.0
2022-09-27 10:20:00,141.83,142.44,141.79,141.87,27138.0,135.0044,135.5851,134.9664,135.0425,27138.0
2022-09-27 10:30:00,141.93,142.66,141.83,142.22,20158.0,135.0996,135.7945,135.0044,135.3757,20158.0
2022-09-27 10:40:00,142.29,142.62,142.15,142.4,50317.0,135.4423,135.7564,135.309,135.547,50317.0
2022-09-27 10:50:00,142.43,142.51,142.15,142.48,20288.0,135.5756,135.6517,135.309,135.6232,20288.0
2022-09-27 11:00:00,142.5,142.63,142.04,142.61,46545.0,135.6422,135.7659,135.2043,135.7469,46545.0
2022-09-27 11:10:00,142.68,142.68,141.67,141.78,41414.0,135.8135,135.8135,134.8521,134.9568,41414.0
2022-09-27 11:20:00,141.78,141.88,141.0,141.09,29640.0,134.9568,135.052,134.2144,134.3,29640.0
2022-09-27 11:30:00,141.2,141.75,141.11,141.67,15701.0,134.4048,134.9283,134.3191,134.8521,15701.0
2022-09-27 11:40:00,141.67,141.79,141.39,141.66,19513.0,134.8521,134.9664,134.5856,134.8426,19513.0
2022-09-27 11:50:00,141.68,141.79,141.22,141.24,20399.0,134.8617,134.9664,134.4238,134.4428,20399.0
2022-09-27 12:00:00,141.21,141.29,140.93,141.12,28048.0,134.4143,134.4904,134.1477,134.3286,28048.0
2022-09-27 12:10:00,141.03,141.03,139.87,139.87,30937.0,134.2429,134.2429,133.1388,133.1388,30937.0
2022-09-27 12:20:00,139.87,140.58,139.87,140.37,48276.0,133.1388,133.8146,133.1388,133.6147,48276.0
2022-09-27 12:30:00,140.33,140.6,140.18,140.31,13278.0,133.5766,133.8336,133.4338,133.5576,13278.0
2022-09-27 12:40:00,140.25,140.51,140.21,140.47,11072.0,133.5005,133.748,133.4624,133.7099,11072.0
2022-09-27 12:50:00,140.42,140.71,140.13,140.59,9913.0,133.6623,133.9383,133.3862,133.8241,9913.0
2022-09-27 13:00:00,140.57,140.57,140.02,140.22,26862.0,133.8051,133.8051,133.2815,133.4719,26862.0
2022-09-27 13:10:00,140.25,140.4,140.06,140.25,15384.0,133.5005,133.6433,133.3196,133.5005,15384.0
2022-09-27 13:20:00,140.37,140.58,140.18,140.52,12882.0,133.6147,133.8146,133.4338,133.7575,12882.0
2022-09-27 13:30:00,140.5,140.79,140.41,140.41,16137.0,133.7384,134.0145,133.6528,133.6528,16137.0
2022-09-27 13:40:00,140.4,140.56,140.24,140.52,37967.0,133.6433,133.7956,133.491,133.7575,37967.0
2022-09-27 13:50:00,140.46,140.58,140.14,140.54,27987.0,133.7004,133.8146,133.3958,133.7765,27987.0
2022-09-27 14:00:00,140.55,141.07,140.42,140.69,29299.0,133.786,134.281,133.6623,133.9193,29299.0
2022-09-27 14:10:00,140.7,140.77,140.5,140.6,21678.0,133.9288,133.9954,133.7384,133.8336,21678.0
2022-09-27 14:20:00,140.61,140.88,140.42,140.84,20380.0,133.8431,134.1002,133.6623,134.0621,20380.0
2022-09-27 14:30:00,140.86,141.37,140.62,141.34,14834.0,134.0811,134.5666,133.8527,134.538,14834.0
2022-09-27 14:40:00,141.4,142.02,141.38,141.97,19638.0,134.5951,135.1853,134.5761,135.1377,19638.0
2022-09-27 14:50:00,141.93,141.93,141.51,141.66,33547.0,135.0996,135.0996,134.6998,134.8426,33547.0
2022-09-27 15:00:00,141.65,141.65,141.1,141.58,18629.0,134.8331,134.8331,134.3096,134.7665,18629.0
2022-09-27 15:10:00,141.52,141.71,141.25,141.69,28933.0,134.7094,134.8902,134.4523,134.8712,28933.0
2022-09-27 15:20:00,141.67,141.68,141.16,141.24,30577.0,134.8521,134.8617,134.3667,134.4428,30577.0
2022-09-27 15:30:00,141.26,141.26,140.84,141.19,44252.0,134.4619,134.4619,134.0621,134.3952,44252.0
2022-09-27 15:40:00,141.19,141.66,141.15,141.59,57574.0,134.3952,134.8426,134.3572,134.776,57574.0
2022-09-27 15:50:00,141.56,142.09,141.4,141.88,357874.0,134.7474,135.2519,134.5951,135.052,357874.0
2022-09-28 09:30:00,140.8,141.53,139.92,141.41,87317.0,134.024,134.7189,133.1864,134.6046,87317.0
2022-09-28 09:40:00,141.53,142.66,141.35,142.42,37451.0,134.7189,135.7945,134.5475,135.566,37451.0
2022-09-28 09:50:00,142.22,142.77,142.15,142.52,29448.0,135.3757,135.8992,135.309,135.6612,29448.0
2022-09-28 10:00:00,142.56,143.26,142.34,142.34,64934.0,135.6993,136.3656,135.4899,135.4899,64934.0
2022-09-28 10:10:00,142.38,143.25,142.37,143.15,32225.0,135.528,136.3561,135.5184,136.2609,32225.0
2022-09-28 10:20:00,143.13,143.75,142.96,143.75,41120.0,136.2419,136.832,136.0801,136.832,41120.0
2022-09-28 10:30:00,143.74,144.0,143.42,143.71,44179.0,136.8225,137.07,136.5179,136.794,44179.0
2022-09-28 10:40:00,143.78,144.04,143.51,143.81,36975.0,136.8606,137.1081,136.6036,136.8891,36975.0
2022-09-28 10:50:00,143.81,143.83,143.4,143.55,29163.0,136.8891,136.9082,136.4989,136.6417,29163.0
2022-09-28 11:00:00,143.53,144.04,143.41,143.8,21292.0,136.6226,137.1081,136.5084,136.8796,21292.0
2022-09-28 11:10:00,143.75,144.24,143.73,144.11,26987.0,136.832,137.2985,136.813,137.1747,26987.0
2022-09-28 11:20:00,144.16,144.52,143.9,143.95,24327.0,137.2223,137.565,136.9748,137.0224,24327.0
2022-09-28 11:30:00,143.98,144.02,143.64,143.73,26296.0,137.051,137.089,136.7273,136.813,26296.0
2022-09-28 11:40:00,143.77,144.23,143.62,144.14,14416.0,136.8511,137.2889,136.7083,137.2033,14416.0
2022-09-28 11:50:00,144.12,144.59,144.08,144.47,31699.0,137.1842,137.6316,137.1462,137.5174,31699.0
2022-09-28 12:00:00,144.49,144.62,144.3,144.43,18100.0,137.5364,137.6602,137.3556,137.4793,18100.0
2022-09-28 12:10:00,144.43,144.77,144.43,144.69,35793.0,137.4793,137.8029,137.4793,137.7268,35793.0
2022-09-28 12:20:00,144.69,144.72,144.14,144.15,17153.0,137.7268,137.7554,137.2033,137.2128,17153.0
2022-09-28 12:30:00,144.21,144.25,143.84,143.89,17619.0,137.2699,137.308,136.9177,136.9653,17619.0
2022-09-28 12:40:00,143.88,144.2,143.81,143.98,18297.0,136.9558,137.2604,136.8891,137.051,18297.0
2022-09-28 12:50:00,143.97,144.11,143.74,144.07,21024.0,137.0414,137.1747,136.8225,137.1366,21024.0
2022-09-28 13:00:00,144.1,144.23,143.78,144.22,34412.0,137.1652,137.2889,136.8606,137.2794,34412.0
2022-09-28 13:10:00,144.19,144.24,143.94,144.19,30606.0,137.2509,137.2985,137.0129,137.2509,30606.0
2022-09-28 13:20:00,144.21,144.21,143.78,143.84,22518.0,137.2699,137.2699,136.8606,136.9177,22518.0
2022-09-28 13:30:00,143.86,143.93,143.68,143.87,28706.0,136.9367,137.0034,136.7654,136.9463,28706.0
2022-09-28 13:40:00,143.89,143.93,143.36,143.58,24441.0,136.9653,137.0034,136.4608,136.6702,24441.0
2022-09-28 13:50:00,143.56,143.64,143.3,143.6,71456.0,136.6512,136.7273,136.4037,136.6893,71456.0
2022-09-28 14:00:00,143.65,143.92,143.54,143.86,30667.0,136.7368,136.9939,136.6321,136.9367,30667.0
2022-09-28 14:10:00,143.87,143.92,143.58,143.76,32826.0,136.9463,136.9939,136.6702,136.8416,32826.0
2022-09-28 14:20:00,143.7,143.95,143.65,143.95,22454.0,136.7844,137.0224,136.7368,137.0224,22454.0
2022-09-28 14:30:00,143.98,144.33,143.83,144.28,18479.0,137.051,137.3841,136.9082,137.3365,18479.0
2022-09-28 14:40:00,144.26,144.27,143.84,144.16,16234.0,137.3175,137.327,136.9177,137.2223,16234.0
2022-09-28 14:50:00,144.18,144.36,144.15,144.35,22259.0,137.2413,137.4127,137.2128,137.4032,22259.0
2022-09-28 15:00:00,144.35,144.85,144.28,144.8,25689.0,137.4032,137.8791,137.3365,137.8315,25689.0
2022-09-28 15:10:00,144.79,144.99,144.71,144.73,26053.0,137.822,138.0124,137.7458,137.7649,26053.0
2022-09-28 15:20:00,144.75,144.89,144.6,144.73,59113.0,137.7839,137.9172,137.6411,137.7649,59113.0
2022-09-28 15:30:00,144.74,145.02,144.7,144.86,82449.0,137.7744,138.0409,137.7363,137.8886,82449.0
2022-09-28 15:40:00,144.86,145.29,144.79,145.24,72475.0,137.8886,138.2979,137.822,138.2503,72475.0
2022-09-28 15:50:00,145.13,145.35,144.48,144.59,217470.0,138.1456,138.355,137.5269,137.6316,217470.0
2022-09-29 09:30:00,143.0,143.0,142.27,142.31,56325.0,136.1181,136.1181,135.4233,135.4613,56325.0
2022-09-29 09:40:00,142.27,142.41,140.98,141.1,34712.0,135.4233,135.5565,134.1953,134.3096,34712.0
2022-09-29 09:50:00,141.1,141.64,141.1,141.55,20332.0,134.3096,134.8236,134.3096,134.7379,20332.0
2022-09-29 10:00:00,141.47,141.52,140.6,140.99,33704.0,134.6618,134.7094,133.8336,134.2049,33704.0
2022-09-29 10:10:00,140.9,141.22,140.82,140.97,30560.0,134.1192,134.4238,134.043,134.1858,30560.0
2022-09-29 10:20:00,141.02,141.46,140.99,141.11,55164.0,134.2334,134.6522,134.2049,134.3191,55164.0
2022-09-29 10:30:00,141.12,141.25,140.8,141.2,36778.0,134.3286,134.4523,134.024,134.4048,36778.0
2022-09-29 10:40:00,141.13,141.37,141.01,141.04,19713.0,134.3381,134.5666,134.2239,134.2525,19713.0
2022-09-29 10:50:00,141.05,141.57,141.03,141.26,28211.0,134.262,134.7569,134.2429,134.4619,28211.0
2022-09-29 11:00:00,141.22,141.7,140.94,141.66,23468.0,134.4238,134.8807,134.1573,134.8426,23468.0
2022-09-29 11:10:00,141.67,141.67,140.88,140.95,44244.0,134.8521,134.8521,134.1002,134.1668,44244.0
2022-09-29 11:20:00,140.95,140.95,140.56,140.84,39118.0,134.1668,134.1668,133.7956,134.0621,39118.0
2022-09-29 11:30:00,140.85,141.08,140.61,140.87,53215.0,134.0716,134.2905,133.8431,134.0906,53215.0
2022-09-29 11:40:00,140.85,141.27,140.74,141.27,56163.0,134.0716,134.4714,133.9669,134.4714,56163.0
2022-09-29 11:50:00,141.27,141.78,141.21,141.51,41662.0,134.4714,134.9568,134.4143,134.6998,41662.0
2022-09-29 12:00:00,141.5,141.75,141.4,141.54,39227.0,134.6903,134.9283,134.5951,134.7284,39227.0
2022-09-29 12:10:00,141.58,141.62,141.01,141.01,13341.0,134.7665,134.8045,134.2239,134.2239,13341.0
2022-09-29 12:20:00,140.98,141.05,140.86,141.03,18227.0,134.1953,134.262,134.0811,134.2429,18227.0
2022-09-29 12:30:00,141.0,141.32,140.94,141.27,17239.0,134.2144,134.519,134.1573,134.4714,17239.0
2022-09-29 12:40:00,141.31,141.47,141.13,141.46,15519.0,134.5095,134.6618,134.3381,134.6522,15519.0
2022-09-29 12:50:00,141.44,141.54,141.25,141.38,48237.0,134.6332,134.7284,134.4523,134.5761,48237.0
2022-09-29 13:00:00,141.34,141.39,141.1,141.12,15941.0,134.538,134.5856,134.3096,134.3286,15941.0
2022-09-29 13:10:00,141.11,141.4,141.1,141.23,11885.0,134.3191,134.5951,134.3096,134.4333,11885.0
2022-09-29 13:20:00,141.24,141.24,140.73,140.78,25020.0,134.4428,134.4428,133.9574,134.005,25020.0
2022-09-29 13:30:00,140.71,141.03,140.57,140.91,27317.0,133.9383,134.2429,133.8051,134.1287,27317.0
2022-09-29 13:40:00,140.88,140.88,140.44,140.5,18727.0,134.1002,134.1002,133.6813,133.7384,18727.0
2022-09-29 13:50:00,140.56,140.58,140.07,140.07,28875.0,133.7956,133.8146,133.3291,133.3291,28875.0
2022-09-29 14:00:00,140.11,140.4,139.92,140.34,25822.0,133.3672,133.6433,133.1864,133.5861,25822.0
2022-09-29 14:10:00,140.36,140.36,139.99,140.01,24551.0,133.6052,133.6052,133.253,133.272,24551.0
2022-09-29 14:20:00,140.0,140.5,139.99,140.39,33979.0,133.2625,133.7384,133.253,133.6337,33979.0
2022-09-29 14:30:00,140.4,140.83,140.3,140.74,24955.0,133.6433,134.0526,133.5481,133.9669,24955.0
2022-09-29 14:40:00,140.74,140.74,140.4,140.43,42065.0,133.9669,133.9669,133.6433,133.6718,42065.0
2022-09-29 14:50:00,140.43,140.43,140.15,140.22,26772.0,133.6718,133.6718,133.4053,133.4719,26772.0
2022-09-29 15:00:00,140.25,140.73,140.25,140.53,48350.0,133.5005,133.9574,133.5005,133.767,48350.0
2022-09-29 15:10:00,140.48,141.25,140.44,141.19,43295.0,133.7194,134.4523,133.6813,134.3952,43295.0
2022-09-29 15:20:00,141.17,141.21,140.82,141.09,86820.0,134.3762,134.4143,134.043,134.3,86820.0
2022-09-29 15:30:00,141.09,142.09,141.01,141.86,80232.0,134.3,135.2519,134.2239,135.033,80232.0
2022-09-29 15:40:00,141.89,142.28,141.63,142.1,87406.0,135.0615,135.4328,134.8141,135.2614,87406.0
2022-09-29 15:50:00,142.12,142.36,141.82,142.03,252285.0,135.2805,135.5089,134.9949,135.1948,252285.0
2022-09-30 09:30:00,140.74,142.05,140.73,141.01,104222.0,133.9669,135.2138,133.9574,134.2239,104222.0
2022-09-30 09:40:00,140.99,141.5,140.48,140.92,51156.0,134.2049,134.6903,133.7194,134.1382,51156.0
2022-09-30 09:50:00,141.07,141.85,141.01,141.38,56828.0,134.281,135.0235,134.2239,134.5761,56828.0
2022-09-30 10:00:00,141.4,141.48,140.89,141.17,30288.0,134.5951,134.6713,134.1097,134.3762,30288.0
2022-09-30 10:10:00,141.18,141.49,140.83,141.06,30073.0,134.3857,134.6808,134.0526,134.2715,30073.0
2022-09-30 10:20:00,141.03,141.63,140.86,141.61,24849.0,134.2429,134.8141,134.0811,134.795,24849.0
2022-09-30 10:30:00,141.58,141.98,141.45,141.68,23643.0,134.7665,135.1472,134.6427,134.8617,23643.0
2022-09-30 10:40:00,141.63,141.88,141.35,141.77,23679.0,134.8141,135.052,134.5475,134.9473,23679.0
2022-09-30 10:50:00,141.8,141.97,141.64,141.84,23756.0,134.9759,135.1377,134.8236,135.014,23756.0
2022-09-30 11:00:00,141.87,142.5,141.67,142.45,21858.0,135.0425,135.6422,134.8521,135.5946,21858.0
2022-09-30 11:10:00,142.45,142.63,142.11,142.17,26352.0,135.5946,135.7659,135.271,135.3281,26352.0
2022-09-30 11:20:00,142.13,142.34,141.99,142.04,28325.0,135.29,135.4899,135.1567,135.2043,28325.0
2022-09-30 11:30:00,142.05,142.29,141.76,141.81,20601.0,135.2138,135.4423,134.9378,134.9854,20601.0
2022-09-30 11:40:00,141.8,141.88,141.38,141.45,21779.0,134.9759,135.052,134.5761,134.6427,21779.0
2022-09-30 11:50:00,141.45,141.51,141.3,141.34,23292.0,134.6427,134.6998,134.4999,134.538,23292.0
2022-09-30 12:00:00,141.32,141.32,140.96,140.96,34809.0,134.519,134.519,134.1763,134.1763,34809.0
2022-09-30 12:10:00,140.96,141.24,140.94,141.18,30276.0,134.1763,134.4428,134.1573,134.3857,30276.0
2022-09-30 12:20:00,141.16,141.16,140.53,140.72,37958.0,134.3667,134.3667,133.767,133.9479,37958.0
2022-09-30 12:30:00,140.7,141.27,140.69,141.19,24989.0,133.9288,134.4714,133.9193,134.3952,24989.0
2022-09-30 12:40:00,141.19,141.36,141.1,141.25,22293.0,134.3952,134.5571,134.3096,134.4523,22293.0
2022-09-30 12:50:00,141.26,141.29,140.86,140.94,18503.0,134.4619,134.4904,134.0811,134.1573,18503.0
2022-09-30 13:00:00,140.88,141.13,140.74,141.03,20691.0,134.1002,134.3381,133.9669,134.2429,20691.0
2022-09-30 13:10:00,141.06,141.19,140.83,140.87,35398.0,134.2715,134.3952,134.0526,134.0906,35398.0
2022-09-30 13:20:00,140.89,141.2,140.83,141.1,22239.0,134.1097,134.4048,134.0526,134.3096,22239.0
2022-09-30 13:30:00,141.1,141.18,140.45,140.55,46300.0,134.3096,134.3857,133.6908,133.786,46300.0
2022-09-30 13:40:00,140.55,140.55,140.15,140.2,29130.0,133.786,133.786,133.4053,133.4529,29130.0
2022-09-30 13:50:00,140.2,140.58,140.19,140.43,23243.0,133.4529,133.8146,133.4434,133.6718,23243.0
2022-09-30 14:00:00,140.4,140.6,140.28,140.56,24647.0,133.6433,133.8336,133.529,133.7956,24647.0
2022-09-30 14:10:00,140.54,140.87,140.54,140.66,20929.0,133.7765,134.0906,133.7765,133.8907,20929.0
2022-09-30 14:20:00,140.63,140.66,140.25,140.46,19825.0,133.8622,133.8907,133.5005,133.7004,19825.0
2022-09-30 14:30:00,140.5,140.75,140.37,140.56,25916.0,133.7384,133.9764,133.6147,133.7956,25916.0
2022-09-30 14:40:00,140.51,140.53,140.08,140.35,37060.0,133.748,133.767,133.3387,133.5957,37060.0
2022-09-30 14:50:00,140.38,140.38,140.05,140.14,28683.0,133.6242,133.6242,133.3101,133.3958,28683.0
2022-09-30 15:00:00,140.12,140.67,140.1,140.24,25464.0,133.3767,133.9003,133.3577,133.491,25464.0
2022-09-30 15:10:00,140.24,140.39,139.83,140.11,30912.0,133.491,133.6337,133.1007,133.3672,30912.0
2022-09-30 15:20:00,140.13,140.31,139.77,140.27,48438.0,133.3862,133.5576,133.0436,133.5195,48438.0
2022-09-30 15:30:00,140.31,140.54,139.92,140.03,49168.0,133.5576,133.7765,133.1864,133.2911,49168.0
2022-09-30 15:40:00,140.01,140.31,139.98,140.16,54386.0,133.272,133.5576,133.2435,133.4148,54386.0
2022-09-30 15:50:00,140.12,140.12,139.24,139.34,413939.0,133.3767,133.3767,132.5391,132.6343,413939.0
2022-10-03 09:30:00,141.19,141.57,140.18,140.24,87361.0,134.3952,134.7569,133.4338,133.491,87361.0
2022-10-03 09:40:00,140.28,141.93,139.84,141.49,48220.0,133.529,135.0996,133.1102,134.6808,48220.0
2022-10-03 09:50:00,141.44,141.71,141.23,141.36,21335.0,134.6332,134.8902,134.4333,134.5571,21335.0
2022-10-03 10:00:00,141.45,143.29,141.45,143.2,107365.0,134.6427,136.3942,134.6427,136.3085,107365.0
2022-10-03 10:10:00,143.24,143.62,142.82,143.47,113032.0,136.3466,136.7083,135.9468,136.5655,113032.0
2022-10-03 10:20:00,143.53,144.55,143.41,144.49,100192.0,136.6226,137.5935,136.5084,137.5364,100192.0
2022-10-03 10:30:00,144.54,144.86,143.99,144.18,73498.0,137.584,137.8886,137.0605,137.2413,73498.0
2022-10-03 10:40:00,144.16,144.49,143.8,144.31,35897.0,137.2223,137.5364,136.8796,137.3651,35897.0
2022-10-03 10:50:00,144.3,144.58,144.1,144.28,131025.0,137.3556,137.6221,137.1652,137.3365,131025.0
2022-10-03 11:00:00,144.25,144.76,143.98,144.73,65328.0,137.308,137.7934,137.051,137.7649,65328.0
2022-10-03 11:10:00,144.72,144.93,144.31,144.44,51378.0,137.7554,137.9552,137.3651,137.4888,51378.0
2022-10-03 11:20:00,144.43,144.8,144.24,144.8,28912.0,137.4793,137.8315,137.2985,137.8315,28912.0
2022-10-03 11:30:00,144.83,144.83,144.08,144.28,36211.0,137.8601,137.8601,137.1462,137.3365,36211.0
2022-10-03 11:40:00,144.31,144.33,144.08,144.24,20958.0,137.3651,137.3841,137.1462,137.2985,20958.0
2022-10-03 11:50:00,144.29,144.39,143.9,144.08,30302.0,137.346,137.4412,136.9748,137.1462,30302.0
2022-10-03 12:00:00,144.16,144.64,144.13,144.63,20694.0,137.2223,137.6792,137.1937,137.6697,20694.0
2022-10-03 12:10:00,144.66,144.71,144.39,144.47,18575.0,137.6982,137.7458,137.4412,137.5174,18575.0
2022-10-03 12:20:00,144.5,144.5,144.0,144.1,29990.0,137.5459,137.5459,137.07,137.1652,29990.0
2022-10-03 12:30:00,144.09,144.33,144.06,144.3,62774.0,137.1557,137.3841,137.1271,137.3556,62774.0
2022-10-03 12:40:00,144.34,144.36,144.13,144.24,35857.0,137.3936,137.4127,137.1937,137.2985,35857.0
2022-10-03 12:50:00,144.23,144.48,144.02,144.45,51411.0,137.2889,137.5269,137.089,137.4983,51411.0
2022-10-03 13:00:00,144.45,144.78,144.39,144.66,27834.0,137.4983,137.8125,137.4412,137.6982,27834.0
2022-10-03 13:10:00,144.67,144.75,144.57,144.6,40345.0,137.7078,137.7839,137.6126,137.6411,40345.0
2022-10-03 13:20:00,144.58,145.18,144.54,145.15,40657.0,137.6221,138.1932,137.584,138.1647,40657.0
2022-10-03 13:30:00,145.15,145.42,145.13,145.32,84570.0,138.1647,138.4217,138.1456,138.3265,84570.0
2022-10-03 13:40:00,145.31,145.6,145.29,145.45,79804.0,138.317,138.593,138.2979,138.4502,79804.0
2022-10-03 13:50:00,145.43,145.56,145.36,145.48,50226.0,138.4312,138.5549,138.3646,138.4788,50226.0
2022-10-03 14:00:00,145.5,145.6,145.32,145.47,71358.0,138.4978,138.593,138.3265,138.4693,71358.0
2022-10-03 14:10:00,145.49,145.89,145.49,145.8,57613.0,138.4883,138.869,138.4883,138.7834,57613.0
2022-10-03 14:20:00,145.81,146.13,145.75,146.09,53987.0,138.7929,139.0975,138.7358,139.0594,53987.0
2022-10-03 14:30:00,146.09,146.32,145.95,146.31,45106.0,139.0594,139.2784,138.9262,139.2688,45106.0
2022-10-03 14:40:00,146.31,146.39,146.15,146.2,59797.0,139.2688,139.345,139.1165,139.1641,59797.0
2022-10-03 14:50:00,146.19,146.43,146.12,146.3,48371.0,139.1546,139.3831,139.088,139.2593,48371.0
2022-10-03 15:00:00,146.3,146.61,146.16,146.49,49048.0,139.2593,139.5544,139.1261,139.4402,49048.0
2022-10-03 15:10:00,146.49,146.49,145.8,145.84,105232.0,139.4402,139.4402,138.7834,138.8215,105232.0
2022-10-03 15:20:00,145.83,146.33,145.69,146.15,105297.0,138.8119,139.2879,138.6787,139.1165,105297.0
2022-10-03 15:30:00,146.16,146.22,145.81,145.83,79555.0,139.1261,139.1832,138.7929,138.8119,79555.0
2022-10-03 15:40:00,145.81,145.81,145.4,145.47,110722.0,138.7929,138.7929,138.4026,138.4693,110722.0
2022-10-03 15:50:00,145.43,145.55,144.94,145.14,324465.0,138.4312,138.5454,137.9648,138.1551,324465.0
2022-10-04 09:30:00,148.25,149.82,148.01,149.78,180963.0,141.1155,142.6099,140.887,142.5718,180963.0
2022-10-04 09:40:00,149.8,150.25,149.24,150.13,84781.0,142.5909,143.0192,142.0578,142.905,84781.0
2022-10-04 09:50:00,150.17,150.87,150.02,150.82,60068.0,142.9431,143.6094,142.8003,143.5618,60068.0
2022-10-04 10:00:00,150.89,151.75,150.77,150.81,46573.0,143.6284,144.447,143.5142,143.5523,46573.0
2022-10-04 10:10:00,150.75,151.05,150.61,150.93,40550.0,143.4952,143.7807,143.3619,143.6665,40550.0
2022-10-04 10:20:00,150.94,150.99,150.29,150.55,75213.0,143.676,143.7236,143.0573,143.3048,75213.0
2022-10-04 10:30:00,150.54,150.75,150.34,150.52,44846.0,143.2953,143.4952,143.1049,143.2762,44846.0
2022-10-04 10:40:00,150.52,150.98,150.49,150.77,35450.0,143.2762,143.7141,143.2477,143.5142,35450.0
2022-10-04 10:50:00,150.77,151.01,150.62,150.86,64961.0,143.5142,143.7426,143.3714,143.5999,64961.0
2022-10-04 11:00:00,150.9,151.03,150.7,150.93,58376.0,143.6379,143.7617,143.4476,143.6665,58376.0
2022-10-04 11:10:00,150.93,150.94,150.61,150.74,43295.0,143.6665,143.676,143.3619,143.4856,43295.0
2022-10-04 11:20:00,150.73,151.11,150.71,151.03,40871.0,143.4761,143.8378,143.4571,143.7617,40871.0
2022-10-04 11:30:00,151.05,151.63,151.04,151.51,50885.0,143.7807,144.3328,143.7712,144.2186,50885.0
2022-10-04 11:40:00,151.45,151.47,150.96,151.24,53685.0,144.1615,144.1805,143.6951,143.9616,53685.0
2022-10-04 11:50:00,151.28,151.51,151.19,151.39,35285.0,143.9997,144.2186,143.914,144.1044,35285.0
2022-10-04 12:00:00,151.39,151.62,151.31,151.51,43068.0,144.1044,144.3233,144.0282,144.2186,43068.0
2022-10-04 12:10:00,151.48,151.67,151.32,151.37,23799.0,144.19,144.3709,144.0377,144.0853,23799.0
2022-10-04 12:20:00,151.4,151.5,151.17,151.33,27059.0,144.1139,144.2091,143.8949,144.0472,27059.0
2022-10-04 12:30:00,151.35,151.57,151.35,151.37,37654.0,144.0663,144.2757,144.0663,144.0853,37654.0
2022-10-04 12:40:00,151.4,151.44,151.1,151.2,69045.0,144.1139,144.152,143.8283,143.9235,69045.0
2022-10-04 12:50:00,151.13,151.61,151.13,151.61,36895.0,143.8569,144.3138,143.8569,144.3138,36895.0
2022-10-04 13:00:00,151.56,151.71,151.39,151.49,84832.0,144.2662,144.409,144.1044,144.1995,84832.0
2022-10-04 13:10:00,151.5,151.6,150.35,150.4,114432.0,144.2091,144.3043,143.1144,143.162,114432.0
2022-10-04 13:20:00,150.37,150.84,150.27,150.67,32369.0,143.1334,143.5808,143.0383,143.419,32369.0
2022-10-04 13:30:00,150.66,150.74,150.38,150.45,30223.0,143.4095,143.4856,143.143,143.2096,30223.0
2022-10-04 13:40:00,150.42,150.56,150.19,150.47,34291.0,143.181,143.3143,142.9621,143.2286,34291.0
2022-10-04 13:50:00,150.47,151.0,150.47,150.74,31651.0,143.2286,143.7331,143.2286,143.4856,31651.0
2022-10-04 14:00:00,150.76,150.99,150.61,150.91,26267.0,143.5047,143.7236,143.3619,143.6475,26267.0
2022-10-04 14:10:00,150.91,151.0,150.76,150.8,23184.0,143.6475,143.7331,143.5047,143.5428,23184.0
2022-10-04 14:20:00,150.82,151.1,150.58,150.58,20247.0,143.5618,143.8283,143.3333,143.3333,20247.0
2022-10-04 14:30:00,150.6,150.87,150.57,150.79,17317.0,143.3524,143.6094,143.3238,143.5332,17317.0
2022-10-04 14:40:00,150.77,151.15,150.75,151.08,26770.0,143.5142,143.8759,143.4952,143.8093,26770.0
2022-10-04 14:50:00,151.1,151.34,151.07,151.08,30210.0,143.8283,144.0568,143.7998,143.8093,30210.0
2022-10-04 15:00:00,151.12,151.2,150.71,150.71,16874.0,143.8474,143.9235,143.4571,143.4571,16874.0
2022-10-04 15:10:00,150.69,150.82,150.37,150.69,25261.0,143.438,143.5618,143.1334,143.438,25261.0
2022-10-04 15:20:00,150.7,150.84,150.34,150.75,32847.0,143.4476,143.5808,143.1049,143.4952,32847.0
2022-10-04 15:30:00,150.72,150.72,150.24,150.42,99619.0,143.4666,143.4666,143.0097,143.181,99619.0
2022-10-04 15:40:00,150.44,150.52,150.28,150.28,56598.0,143.2001,143.2762,143.0478,143.0478,56598.0
2022-10-04 15:50:00,150.3,151.13,150.3,150.96,329853.0,143.0668,143.8569,143.0668,143.6951,329853.0
2022-10-05 09:30:00,149.21,150.16,149.06,149.52,57419.0,142.0293,142.9336,141.8865,142.3244,57419.0
2022-10-05 09:40:00,149.71,150.81,149.5,150.81,30892.0,142.5052,143.5523,142.3053,143.5523,30892.0
2022-10-05 09:50:00,150.7,150.93,150.42,150.81,54567.0,143.4476,143.6665,143.181,143.5523,54567.0
2022-10-05 10:00:00,150.87,150.96,149.61,149.75,45242.0,143.6094,143.6951,142.41,142.5433,45242.0
2022-10-05 10:10:00,149.75,149.96,149.18,149.41,48709.0,142.5433,142.7432,142.0007,142.2196,48709.0
2022-10-05 10:20:00,149.41,149.72,149.18,149.21,32634.0,142.2196,142.5147,142.0007,142.0293,32634.0
2022-10-05 10:30:00,149.17,149.42,148.84,149.38,35129.0,141.9912,142.2292,141.6771,142.1911,35129.0
2022-10-05 10:40:00,149.4,149.76,149.21,149.71,18356.0,142.2101,142.5528,142.0293,142.5052,18356.0
2022-10-05 10:50:00,149.71,149.84,149.46,149.61,23616.0,142.5052,142.629,142.2672,142.41,23616.0
2022-10-05 11:00:00,149.61,150.01,149.54,149.86,21327.0,142.41,142.7908,142.3434,142.648,21327.0
2022-10-05 11:10:00,149.97,150.16,149.84,150.15,16825.0,142.7527,142.9336,142.629,142.924,16825.0
2022-10-05 11:20:00,150.19,150.31,150.03,150.2,22042.0,142.9621,143.0763,142.8098,142.9716,22042.0
2022-10-05 11:30:00,150.25,151.14,150.2,151.14,24452.0,143.0192,143.8664,142.9716,143.8664,24452.0
2022-10-05 11:40:00,151.17,151.18,150.78,150.79,23550.0,143.8949,143.9045,143.5237,143.5332,23550.0
2022-10-05 11:50:00,150.84,151.15,150.77,150.96,12209.0,143.5808,143.8759,143.5142,143.6951,12209.0
2022-10-05 12:00:00,151.01,151.34,150.48,151.14,31729.0,143.7426,144.0568,143.2382,143.8664,31729.0
2022-10-05 12:10:00,151.12,151.56,151.04,151.55,47017.0,143.8474,144.2662,143.7712,144.2567,47017.0
2022-10-05 12:20:00,151.6,151.64,151.35,151.45,16135.0,144.3043,144.3423,144.0663,144.1615,16135.0
2022-10-05 12:30:00,151.43,151.55,151.29,151.51,12367.0,144.1424,144.2567,144.0092,144.2186,12367.0
2022-10-05 12:40:00,151.49,151.91,151.36,151.91,15792.0,144.1995,144.5993,144.0758,144.5993,15792.0
2022-10-05 12:50:00,151.95,152.03,151.74,151.74,19917.0,144.6374,144.7136,144.4375,144.4375,19917.0
2022-10-05 13:00:00,151.72,152.33,151.72,152.16,14597.0,144.4185,144.9991,144.4185,144.8373,14597.0
2022-10-05 13:10:00,152.19,152.62,152.17,152.62,23893.0,144.8659,145.2752,144.8468,145.2752,23893.0
2022-10-05 13:20:00,152.66,152.96,152.51,152.51,36307.0,145.3132,145.5988,145.1705,145.1705,36307.0
2022-10-05 13:30:00,152.49,152.55,152.22,152.49,48609.0,145.1514,145.2085,144.8944,145.1514,48609.0
2022-10-05 13:40:00,152.47,152.47,151.99,152.24,40047.0,145.1324,145.1324,144.6755,144.9135,40047.0
2022-10-05 13:50:00,152.23,152.26,151.63,151.77,86827.0,144.9039,144.9325,144.3328,144.4661,86827.0
2022-10-05 14:00:00,151.81,152.36,151.67,152.12,61912.0,144.5041,145.0277,144.3709,144.7992,61912.0
2022-10-05 14:10:00,152.1,152.48,152.01,152.44,31774.0,144.7802,145.1419,144.6945,145.1038,31774.0
2022-10-05 14:20:00,152.32,152.41,152.0,152.21,41504.0,144.9896,145.0753,144.685,144.8849,41504.0
2022-10-05 14:30:00,152.19,152.3,151.8,151.95,36537.0,144.8659,144.9706,144.4946,144.6374,36537.0
2022-10-05 14:40:00,151.94,152.06,151.86,151.86,32774.0,144.6279,144.7421,144.5517,144.5517,32774.0
2022-10-05 14:50:00,151.86,152.31,151.72,152.23,36300.0,144.5517,144.9801,144.4185,144.9039,36300.0
2022-10-05 15:00:00,152.3,152.66,152.3,152.36,80806.0,144.9706,145.3132,144.9706,145.0277,80806.0
2022-10-05 15:10:00,152.36,152.91,152.28,152.75,56210.0,145.0277,145.5512,144.9515,145.3989,56210.0
2022-10-05 15:20:00,152.77,152.77,152.29,152.34,106748.0,145.4179,145.4179,144.961,145.0086,106748.0
2022-10-05 15:30:00,152.32,152.63,152.32,152.6,65113.0,144.9896,145.2847,144.9896,145.2561,65113.0
2022-10-05 15:40:00,152.62,152.75,152.38,152.48,61442.0,145.2752,145.3989,145.0467,145.1419,61442.0
2022-10-05 15:50:00,152.49,152.5,151.56,151.92,228550.0,145.1514,145.1609,144.2662,144.6089,228550.0
2022-10-06 09:30:00,151.28,153.09,151.28,153.05,52345.0,143.9997,145.7225,143.9997,145.6845,52345.0
2022-10-06 09:40:00,152.99,153.62,152.7,152.78,29185.0,145.6274,146.227,145.3513,145.4275,29185.0
2022-10-06 09:50:00,152.87,153.34,152.34,152.42,16502.0,145.5131,145.9605,145.0086,145.0848,16502.0
2022-10-06 10:00:00,152.48,152.48,151.11,151.45,25272.0,145.1419,145.1419,143.8378,144.1615,25272.0
2022-10-06 10:10:00,151.44,151.55,151.04,151.19,13594.0,144.152,144.2567,143.7712,143.914,13594.0
2022-10-06 10:20:00,151.23,151.42,150.91,150.91,22923.0,143.9521,144.1329,143.6475,143.6475,22923.0
2022-10-06 10:30:00,150.86,151.27,150.78,151.0,24685.0,143.5999,143.9901,143.5237,143.7331,24685.0
2022-10-06 10:40:00,151.04,151.77,150.99,151.72,19624.0,143.7712,144.4661,143.7236,144.4185,19624.0
2022-10-06 10:50:00,151.65,152.14,151.48,152.12,17902.0,144.3518,144.8183,144.19,144.7992,17902.0
2022-10-06 11:00:00,152.16,152.19,151.59,151.95,23191.0,144.8373,144.8659,144.2947,144.6374,23191.0
2022-10-06 11:10:00,151.99,152.37,151.63,152.34,18547.0,144.6755,145.0372,144.3328,145.0086,18547.0
2022-10-06 11:20:00,152.32,152.64,152.21,152.44,18658.0,144.9896,145.2942,144.8849,145.1038,18658.0
2022-10-06 11:30:00,152.46,152.49,151.86,151.86,15346.0,145.1229,145.1514,144.5517,144.5517,15346.0
2022-10-06 11:40:00,151.86,152.56,151.77,152.5,24269.0,144.5517,145.2181,144.4661,145.1609,24269.0
2022-10-06 11:50:00,152.46,152.95,151.89,152.0,62972.0,145.1229,145.5893,144.5803,144.685,62972.0
2022-10-06 12:00:00,151.86,151.88,151.66,151.82,12672.0,144.5517,144.5708,144.3614,144.5137,12672.0
2022-10-06 12:10:00,151.85,152.01,151.76,151.88,13387.0,144.5422,144.6945,144.4566,144.5708,13387.0
2022-10-06 12:20:00,151.89,152.28,151.85,152.27,13126.0,144.5803,144.9515,144.5422,144.942,13126.0
2022-10-06 12:30:00,152.27,152.59,152.01,152.58,12828.0,144.942,145.2466,144.6945,145.2371,12828.0
2022-10-06 12:40:00,152.57,152.97,152.45,152.86,19407.0,145.2276,145.6083,145.1133,145.5036,19407.0
2022-10-06 12:50:00,152.84,152.84,152.46,152.52,75665.0,145.4846,145.4846,145.1229,145.18,75665.0
2022-10-06 13:00:00,152.54,152.62,152.35,152.38,13555.0,145.199,145.2752,145.0182,145.0467,13555.0
2022-10-06 13:10:00,152.36,152.74,152.36,152.57,12346.0,145.0277,145.3894,145.0277,145.2276,12346.0
2022-10-06 13:20:00,152.6,152.75,152.42,152.7,15206.0,145.2561,145.3989,145.0848,145.3513,15206.0
2022-10-06 13:30:00,152.68,152.69,152.34,152.4,14806.0,145.3323,145.3418,145.0086,145.0658,14806.0
2022-10-06 13:40:00,152.38,152.62,152.34,152.62,18285.0,145.0467,145.2752,145.0086,145.2752,18285.0
2022-10-06 13:50:00,152.61,152.65,152.4,152.4,13882.0,145.2656,145.3037,145.0658,145.0658,13882.0
2022-10-06 14:00:00,152.43,152.43,151.77,151.92,17831.0,145.0943,145.0943,144.4661,144.6089,17831.0
2022-10-06 14:10:00,151.92,151.96,151.69,151.8,24045.0,144.6089,144.6469,144.3899,144.4946,24045.0
2022-10-06 14:20:00,151.75,152.03,151.71,151.83,19219.0,144.447,144.7136,144.409,144.5232,19219.0
2022-10-06 14:30:00,151.81,152.01,151.44,151.61,19009.0,144.5041,144.6945,144.152,144.3138,19009.0
2022-10-06 14:40:00,151.6,151.69,151.15,151.15,23219.0,144.3043,144.3899,143.8759,143.8759,23219.0
2022-10-06 14:50:00,151.13,151.43,150.87,151.23,24636.0,143.8569,144.1424,143.6094,143.9521,24636.0
2022-10-06 15:00:00,151.23,151.29,150.95,151.09,48614.0,143.9521,144.0092,143.6855,143.8188,48614.0
2022-10-06 15:10:00,151.13,151.37,150.86,151.19,29863.0,143.8569,144.0853,143.5999,143.914,29863.0
2022-10-06 15:20:00,151.17,151.46,151.05,151.45,27350.0,143.8949,144.171,143.7807,144.1615,27350.0
2022-10-06 15:30:00,151.48,151.56,151.14,151.17,31091.0,144.19,144.2662,143.8664,143.8949,31091.0
2022-10-06 15:40:00,151.14,151.24,150.83,150.96,51259.0,143.8664,143.9616,143.5713,143.6951,51259.0
2022-10-06 15:50:00,150.91,151.22,150.72,150.98,176805.0,143.6475,143.9425,143.4666,143.7141,176805.0
2022-10-07 09:30:00,147.69,148.63,146.95,147.91,86829.0,140.5824,141.4772,139.878,140.7918,86829.0
2022-10-07 09:40:00,147.91,148.25,147.0,147.06,43044.0,140.7918,141.1155,139.9256,139.9827,43044.0
2022-10-07 09:50:00,147.06,147.58,146.94,146.99,68453.0,139.9827,140.4777,139.8685,139.9161,68453.0
2022-10-07 10:00:00,146.91,147.43,146.52,147.2,31987.0,139.84,140.3349,139.4687,140.116,31987.0
2022-10-07 10:10:00,147.09,147.99,147.09,147.92,39273.0,140.0113,140.868,140.0113,140.8014,39273.0
2022-10-07 10:20:00,147.92,148.05,147.61,147.67,21772.0,140.8014,140.9251,140.5063,140.5634,21772.0
2022-10-07 10:30:00,147.7,147.86,147.35,147.35,28502.0,140.5919,140.7442,140.2588,140.2588,28502.0
2022-10-07 10:40:00,147.37,147.95,147.37,147.75,16715.0,140.2778,140.8299,140.2778,140.6395,16715.0
2022-10-07 10:50:00,147.77,147.87,147.41,147.54,18031.0,140.6586,140.7538,140.3159,140.4396,18031.0
2022-10-07 11:00:00,147.49,147.66,147.23,147.27,18017.0,140.392,140.5539,140.1446,140.1826,18017.0
2022-10-07 11:10:00,147.24,147.42,146.59,146.59,21893.0,140.1541,140.3254,139.5354,139.5354,21893.0
2022-10-07 11:20:00,146.61,146.96,146.4,146.96,19807.0,139.5544,139.8876,139.3545,139.8876,19807.0
2022-10-07 11:30:00,146.99,147.13,146.63,146.69,19513.0,139.9161,140.0494,139.5734,139.6305,19513.0
2022-10-07 11:40:00,146.7,146.8,146.21,146.53,26699.0,139.6401,139.7353,139.1736,139.4782,26699.0
2022-10-07 11:50:00,146.5,146.83,146.48,146.75,20924.0,139.4497,139.7638,139.4307,139.6877,20924.0
2022-10-07 12:00:00,146.77,146.8,146.5,146.72,34282.0,139.7067,139.7353,139.4497,139.6591,34282.0
2022-10-07 12:10:00,146.76,146.91,146.38,146.43,26595.0,139.6972,139.84,139.3355,139.3831,26595.0
2022-10-07 12:20:00,146.42,146.51,145.89,146.0,36028.0,139.3735,139.4592,138.869,138.9738,36028.0
2022-10-07 12:30:00,145.99,146.21,145.81,146.2,37366.0,138.9642,139.1736,138.7929,139.1641,37366.0
2022-10-07 12:40:00,146.21,146.22,145.53,145.7,16845.0,139.1736,139.1832,138.5264,138.6882,16845.0
2022-10-07 12:50:00,145.69,146.04,145.63,146.02,18302.0,138.6787,139.0118,138.6216,138.9928,18302.0
2022-10-07 13:00:00,146.01,146.01,145.38,145.41,19334.0,138.9833,138.9833,138.3836,138.4121,19334.0
2022-10-07 13:10:00,145.42,146.11,145.36,145.97,14469.0,138.4217,139.0785,138.3646,138.9452,14469.0
2022-10-07 13:20:00,145.97,145.97,145.64,145.66,14121.0,138.9452,138.9452,138.6311,138.6501,14121.0
2022-10-07 13:30:00,145.63,145.84,145.51,145.7,19574.0,138.6216,138.8215,138.5073,138.6882,19574.0
2022-10-07 13:40:00,145.76,145.89,145.52,145.57,24049.0,138.7453,138.869,138.5169,138.5644,24049.0
2022-10-07 13:50:00,145.56,145.68,145.21,145.3,18449.0,138.5549,138.6692,138.2218,138.3074,18449.0
2022-10-07 14:00:00,145.26,145.32,144.97,145.02,58954.0,138.2694,138.3265,137.9933,138.0409,58954.0
2022-10-07 14:10:00,145.0,145.07,144.82,144.82,29212.0,138.0219,138.0885,137.8505,137.8505,29212.0
2022-10-07 14:20:00,144.8,144.89,144.66,144.73,33848.0,137.8315,137.9172,137.6982,137.7649,33848.0
2022-10-07 14:30:00,144.74,145.0,144.68,144.86,30325.0,137.7744,138.0219,137.7173,137.8886,30325.0
2022-10-07 14:40:00,144.89,144.99,144.53,144.69,22244.0,137.9172,138.0124,137.5745,137.7268,22244.0
2022-10-07 14:50:00,144.71,145.01,144.56,144.97,48863.0,137.7458,138.0314,137.6031,137.9933,48863.0
2022-10-07 15:00:00,144.99,145.58,144.99,145.36,73255.0,138.0124,138.574,138.0124,138.3646,73255.0
2022-10-07 15:10:00,145.37,145.51,145.0,145.03,50624.0,138.3741,138.5073,138.0219,138.0504,50624.0
2022-10-07 15:20:00,145.06,145.15,144.57,144.72,89731.0,138.079,138.1647,137.6126,137.7554,89731.0
2022-10-07 15:30:00,144.73,144.75,144.13,144.69,91145.0,137.7649,137.7839,137.1937,137.7268,91145.0
2022-10-07 15:40:00,144.68,144.76,144.4,144.68,191754.0,137.7173,137.7934,137.4508,137.7173,191754.0
2022-10-07 15:50:00,144.7,145.19,144.52,144.96,421796.0,137.7363,138.2027,137.565,137.9838,421796.0
2022-10-10 09:30:00,145.15,145.48,142.78,142.97,81721.0,138.1647,138.4788,135.9087,136.0896,81721.0
2022-10-10 09:40:00,142.94,143.13,141.93,142.02,85585.0,136.061,136.2419,135.0996,135.1853,85585.0
2022-10-10 09:50:00,141.99,142.32,141.27,141.36,47204.0,135.1567,135.4709,134.4714,134.5571,47204.0
2022-10-10 10:00:00,141.39,141.46,140.41,140.41,62682.0,134.5856,134.6522,133.6528,133.6528,62682.0
2022-10-10 10:10:00,140.46,140.65,140.14,140.34,41762.0,133.7004,133.8812,133.3958,133.5861,41762.0
2022-10-10 10:20:00,140.41,140.97,140.24,140.77,74633.0,133.6528,134.1858,133.491,133.9954,74633.0
2022-10-10 10:30:00,140.73,140.91,139.41,139.52,62202.0,133.9574,134.1287,132.7009,132.8056,62202.0
2022-10-10 10:40:00,139.5,139.8,139.27,139.51,40690.0,132.7866,133.0721,132.5676,132.7961,40690.0
2022-10-10 10:50:00,139.48,139.48,138.91,139.26,33410.0,132.7675,132.7675,132.225,132.5581,33410.0
2022-10-10 11:00:00,139.19,139.39,138.96,139.3,29792.0,132.4915,132.6819,132.2726,132.5962,29792.0
2022-10-10 11:10:00,139.26,139.61,139.26,139.38,38870.0,132.5581,132.8913,132.5581,132.6723,38870.0
2022-10-10 11:20:00,139.36,140.17,139.3,139.82,56789.0,132.6533,133.4243,132.5962,133.0912,56789.0
2022-10-10 11:30:00,139.75,139.85,139.34,139.36,30331.0,133.0245,133.1197,132.6343,132.6533,30331.0
2022-10-10 11:40:00,139.33,139.87,139.13,139.87,19311.0,132.6247,133.1388,132.4344,133.1388,19311.0
2022-10-10 11:50:00,139.9,140.33,139.9,140.06,27712.0,133.1673,133.5766,133.1673,133.3196,27712.0
2022-10-10 12:00:00,140.06,140.12,139.65,139.65,25828.0,133.3196,133.3767,132.9293,132.9293,25828.0
2022-10-10 12:10:00,139.64,139.74,139.34,139.34,17886.0,132.9198,133.015,132.6343,132.6343,17886.0
2022-10-10 12:20:00,139.35,139.36,138.99,139.06,38606.0,132.6438,132.6533,132.3011,132.3677,38606.0
2022-10-10 12:30:00,139.06,139.33,139.05,139.28,26633.0,132.3677,132.6247,132.3582,132.5772,26633.0
2022-10-10 12:40:00,139.31,139.52,139.24,139.37,21393.0,132.6057,132.8056,132.5391,132.6628,21393.0
2022-10-10 12:50:00,139.43,140.07,139.37,139.84,54872.0,132.7199,133.3291,132.6628,133.1102,54872.0
2022-10-10 13:00:00,139.84,139.88,139.55,139.62,33390.0,133.1102,133.1483,132.8342,132.9008,33390.0
2022-10-10 13:10:00,139.6,140.3,139.53,140.04,54923.0,132.8818,133.5481,132.8151,133.3006,54923.0
2022-10-10 13:20:00,140.07,140.21,139.94,140.21,26169.0,133.3291,133.4624,133.2054,133.4624,26169.0
2022-10-10 13:30:00,140.2,140.79,140.18,140.76,25057.0,133.4529,134.0145,133.4338,133.9859,25057.0
2022-10-10 13:40:00,140.84,141.83,140.55,141.78,30548.0,134.0621,135.0044,133.786,134.9568,30548.0
2022-10-10 13:50:00,141.74,142.2,141.55,141.62,33822.0,134.9188,135.3566,134.7379,134.8045,33822.0
2022-10-10 14:00:00,141.64,141.64,141.08,141.08,21407.0,134.8236,134.8236,134.2905,134.2905,21407.0
2022-10-10 14:10:00,141.07,141.22,140.75,140.78,33562.0,134.281,134.4238,133.9764,134.005,33562.0
2022-10-10 14:20:00,140.77,141.08,140.64,141.0,18131.0,133.9954,134.2905,133.8717,134.2144,18131.0
2022-10-10 14:30:00,140.96,141.59,140.89,141.54,19054.0,134.1763,134.776,134.1097,134.7284,19054.0
2022-10-10 14:40:00,141.59,141.66,140.98,141.12,15907.0,134.776,134.8426,134.1953,134.3286,15907.0
2022-10-10 14:50:00,141.08,141.36,141.01,141.22,20631.0,134.2905,134.5571,134.2239,134.4238,20631.0
2022-10-10 15:00:00,141.24,141.51,141.02,141.25,24104.0,134.4428,134.6998,134.2334,134.4523,24104.0
2022-10-10 15:10:00,141.23,141.88,141.15,141.88,72664.0,134.4333,135.052,134.3572,135.052,72664.0
2022-10-10 15:20:00,141.87,142.12,141.32,141.41,90388.0,135.0425,135.2805,134.519,134.6046,90388.0
2022-10-10 15:30:00,141.41,141.93,141.25,141.63,53764.0,134.6046,135.0996,134.4523,134.8141,53764.0
2022-10-10 15:40:00,141.63,141.78,141.31,141.69,93727.0,134.8141,134.9568,134.5095,134.8712,93727.0
2022-10-10 15:50:00,141.65,141.82,140.82,140.86,386179.0,134.8331,134.9949,134.043,134.0811,386179.0
2022-10-11 09:30:00,139.73,140.78,139.23,139.62,150335.0,133.0055,134.005,132.5296,132.9008,150335.0
2022-10-11 09:40:00,139.64,139.72,138.9,139.0,106603.0,132.9198,132.996,132.2154,132.3106,106603.0
2022-10-11 09:50:00,139.03,139.78,138.42,138.5,47708.0,132.3392,133.0531,131.7585,131.8347,47708.0
2022-10-11 10:00:00,138.38,138.56,138.02,138.22,131200.0,131.7205,131.8918,131.3778,131.5682,131200.0
2022-10-11 10:10:00,138.23,139.05,138.09,138.77,91648.0,131.5777,132.3582,131.4444,132.0917,91648.0
2022-10-11 10:20:00,138.68,138.93,138.24,138.24,31803.0,132.006,132.244,131.5872,131.5872,31803.0
2022-10-11 10:30:00,138.26,138.67,138.08,138.61,46333.0,131.6062,131.9965,131.4349,131.9394,46333.0
2022-10-11 10:40:00,138.57,139.35,138.3,138.3,61049.0,131.9013,132.6438,131.6443,131.6443,61049.0
2022-10-11 10:50:00,138.31,138.61,138.19,138.21,27057.0,131.6538,131.9394,131.5396,131.5586,27057.0
2022-10-11 11:00:00,138.21,139.19,138.2,138.55,54639.0,131.5586,132.4915,131.5491,131.8823,54639.0
2022-10-11 11:10:00,138.53,138.83,138.27,138.7,38665.0,131.8632,132.1488,131.6158,132.0251,38665.0
2022-10-11 11:20:00,138.74,139.04,138.56,138.89,25242.0,132.0631,132.3487,131.8918,132.2059,25242.0
2022-10-11 11:30:00,138.95,139.52,138.82,139.15,32692.0,132.263,132.8056,132.1393,132.4534,32692.0
2022-10-11 11:40:00,139.22,140.39,138.95,140.13,57464.0,132.52,133.6337,132.263,133.3862,57464.0
2022-10-11 11:50:00,140.16,140.24,139.83,139.89,47189.0,133.4148,133.491,133.1007,133.1578,47189.0
2022-10-11 12:00:00,139.86,139.88,138.68,138.68,79115.0,133.1292,133.1483,132.006,132.006,79115.0
2022-10-11 12:10:00,138.71,139.44,138.67,139.4,35265.0,132.0346,132.7295,131.9965,132.6914,35265.0
2022-10-11 12:20:00,139.45,139.7,139.27,139.48,31445.0,132.739,132.9769,132.5676,132.7675,31445.0
2022-10-11 12:30:00,139.48,139.83,139.33,139.81,26261.0,132.7675,133.1007,132.6247,133.0816,26261.0
2022-10-11 12:40:00,139.84,141.07,139.75,140.69,60350.0,133.1102,134.281,133.0245,133.9193,60350.0
2022-10-11 12:50:00,140.72,140.72,140.0,140.06,77187.0,133.9479,133.9479,133.2625,133.3196,77187.0
2022-10-11 13:00:00,140.06,140.15,139.69,140.07,30309.0,133.3196,133.4053,132.9674,133.3291,30309.0
2022-10-11 13:10:00,140.0,140.04,139.58,139.71,31086.0,133.2625,133.3006,132.8627,132.9865,31086.0
2022-10-11 13:20:00,139.7,139.81,139.28,139.41,29008.0,132.9769,133.0816,132.5772,132.7009,29008.0
2022-10-11 13:30:00,139.44,139.64,139.3,139.49,44091.0,132.7295,132.9198,132.5962,132.777,44091.0
2022-10-11 13:40:00,139.49,139.72,139.43,139.5,22922.0,132.777,132.996,132.7199,132.7866,22922.0
2022-10-11 13:50:00,139.5,139.75,139.45,139.68,25133.0,132.7866,133.0245,132.739,132.9579,25133.0
2022-10-11 14:00:00,139.67,139.83,139.45,139.63,47222.0,132.9484,133.1007,132.739,132.9103,47222.0
2022-10-11 14:10:00,139.59,139.59,139.3,139.4,32896.0,132.8722,132.8722,132.5962,132.6914,32896.0
2022-10-11 14:20:00,139.4,139.86,139.4,139.83,41715.0,132.6914,133.1292,132.6914,133.1007,41715.0
2022-10-11 14:30:00,139.84,139.98,139.56,139.59,31082.0,133.1102,133.2435,132.8437,132.8722,31082.0
2022-10-11 14:40:00,139.63,139.67,138.34,138.49,45037.0,132.9103,132.9484,131.6824,131.8252,45037.0
2022-10-11 14:50:00,138.51,138.53,137.68,137.8,49113.0,131.8442,131.8632,131.0542,131.1684,49113.0
2022-10-11 15:00:00,137.72,137.94,137.34,137.44,46130.0,131.0922,131.3016,130.7305,130.8257,46130.0
2022-10-11 15:10:00,137.38,137.62,136.96,137.41,70862.0,130.7686,130.997,130.3688,130.7971,70862.0
2022-10-11 15:20:00,137.43,137.74,137.23,137.53,57355.0,130.8162,131.1113,130.6258,130.9114,57355.0
2022-10-11 15:30:00,137.51,138.27,137.32,138.25,76632.0,130.8923,131.6158,130.7115,131.5967,76632.0
2022-10-11 15:40:00,138.27,138.45,137.97,138.3,134678.0,131.6158,131.7871,131.3302,131.6443,134678.0
2022-10-11 15:50:00,138.27,138.95,137.77,138.81,293610.0,131.6158,132.263,131.1398,132.1298,293610.0
2022-10-12 09:30:00,139.12,140.34,138.4,139.6,85990.0,132.4249,133.5861,131.7395,132.8818,85990.0
2022-10-12 09:40:00,139.51,140.03,138.85,139.72,35268.0,132.7961,133.2911,132.1678,132.996,35268.0
2022-10-12 09:50:00,139.75,139.87,139.35,139.43,34302.0,133.0245,133.1388,132.6438,132.7199,34302.0
2022-10-12 10:00:00,139.4,139.68,138.9,139.06,50807.0,132.6914,132.9579,132.2154,132.3677,50807.0
2022-10-12 10:10:00,139.11,139.54,138.78,139.49,34284.0,132.4153,132.8246,132.1012,132.777,34284.0
2022-10-12 10:20:00,139.46,139.56,138.86,139.28,24291.0,132.7485,132.8437,132.1774,132.5772,24291.0
2022-10-12 10:30:00,139.31,139.67,139.13,139.48,38908.0,132.6057,132.9484,132.4344,132.7675,38908.0
2022-10-12 10:40:00,139.47,139.58,139.04,139.38,35003.0,132.758,132.8627,132.3487,132.6723,35003.0
2022-10-12 10:50:00,139.36,139.49,139.26,139.28,18870.0,132.6533,132.777,132.5581,132.5772,18870.0
2022-10-12 11:00:00,139.26,140.04,139.19,139.8,20399.0,132.5581,133.3006,132.4915,133.0721,20399.0
2022-10-12 11:10:00,139.83,140.01,139.4,139.59,23448.0,133.1007,133.272,132.6914,132.8722,23448.0
2022-10-12 11:20:00,139.44,139.74,139.38,139.6,26350.0,132.7295,133.015,132.6723,132.8818,26350.0
2022-10-12 11:30:00,139.62,139.63,139.31,139.34,29020.0,132.9008,132.9103,132.6057,132.6343,29020.0
2022-10-12 11:40:00,139.34,139.82,139.19,139.79,23542.0,132.6343,133.0912,132.4915,133.0626,23542.0
2022-10-12 11:50:00,139.77,140.12,139.77,140.03,24750.0,133.0436,133.3767,133.0436,133.2911,24750.0
2022-10-12 12:00:00,140.03,140.1,139.58,139.75,30805.0,133.2911,133.3577,132.8627,133.0245,30805.0
2022-10-12 12:10:00,139.76,139.8,139.36,139.8,15346.0,133.0341,133.0721,132.6533,133.0721,15346.0
2022-10-12 12:20:00,139.81,139.88,139.27,139.31,21633.0,133.0816,133.1483,132.5676,132.6057,21633.0
2022-10-12 12:30:00,139.26,139.3,138.79,138.81,17640.0,132.5581,132.5962,132.1107,132.1298,17640.0
2022-10-12 12:40:00,138.79,139.14,138.67,139.03,31580.0,132.1107,132.4439,131.9965,132.3392,31580.0
2022-10-12 12:50:00,139.12,139.56,138.87,139.34,58235.0,132.4249,132.8437,132.1869,132.6343,58235.0
2022-10-12 13:00:00,139.41,139.65,139.36,139.49,18026.0,132.7009,132.9293,132.6533,132.777,18026.0
2022-10-12 13:10:00,139.47,139.5,139.14,139.14,14200.0,132.758,132.7866,132.4439,132.4439,14200.0
2022-10-12 13:20:00,139.16,139.33,139.02,139.3,17506.0,132.4629,132.6247,132.3297,132.5962,17506.0
2022-10-12 13:30:00,139.32,139.33,138.8,138.97,13047.0,132.6152,132.6247,132.1203,132.2821,13047.0
2022-10-12 13:40:00,138.99,139.13,138.84,139.08,20912.0,132.3011,132.4344,132.1583,132.3868,20912.0
2022-10-12 13:50:00,139.08,139.16,138.85,139.16,14798.0,132.3868,132.4629,132.1678,132.4629,14798.0
2022-10-12 14:00:00,139.17,139.52,138.79,139.28,50783.0,132.4724,132.8056,132.1107,132.5772,50783.0
2022-10-12 14:10:00,139.04,139.59,139.04,139.3,24096.0,132.3487,132.8722,132.3487,132.5962,24096.0
2022-10-12 14:20:00,139.26,139.52,138.92,139.37,18163.0,132.5581,132.8056,132.2345,132.6628,18163.0
2022-10-12 14:30:00,139.42,139.5,139.15,139.24,22679.0,132.7104,132.7866,132.4534,132.5391,22679.0
2022-10-12 14:40:00,139.36,139.39,138.95,139.05,19086.0,132.6533,132.6819,132.263,132.3582,19086.0
2022-10-12 14:50:00,139.03,139.1,138.65,138.73,20841.0,132.3392,132.4058,131.9775,132.0536,20841.0
2022-10-12 15:00:00,138.73,138.81,138.48,138.58,27741.0,132.0536,132.1298,131.8157,131.9108,27741.0
2022-10-12 15:10:00,138.59,139.11,138.58,139.04,26245.0,131.9204,132.4153,131.9108,132.3487,26245.0
2022-10-12 15:20:00,139.03,139.28,138.86,139.13,28846.0,132.3392,132.5772,132.1774,132.4344,28846.0
2022-10-12 15:30:00,139.11,139.44,139.04,139.14,41343.0,132.4153,132.7295,132.3487,132.4439,41343.0
2022-10-12 15:40:00,139.14,139.15,138.74,138.78,53841.0,132.4439,132.4534,132.0631,132.1012,53841.0
2022-10-12 15:50:00,138.79,138.8,138.51,138.58,185965.0,132.1107,132.1203,131.8442,131.9108,185965.0
2022-10-13 09:30:00,134.7,134.9,133.48,134.19,117656.0,128.2176,128.4079,127.0563,127.7321,117656.0
2022-10-13 09:40:00,134.23,134.9,133.85,134.41,61990.0,127.7702,128.4079,127.4085,127.9415,61990.0
2022-10-13 09:50:00,134.33,135.7,134.33,135.54,72308.0,127.8654,129.1694,127.8654,129.0171,72308.0
2022-10-13 10:00:00,135.53,136.67,135.21,136.45,56436.0,129.0076,130.0928,128.703,129.8833,56436.0
2022-10-13 10:10:00,136.47,137.11,136.02,136.55,35380.0,129.9024,130.5116,129.474,129.9785,35380.0
2022-10-13 10:20:00,136.65,136.68,135.92,135.99,36637.0,130.0737,130.1023,129.3789,129.4455,36637.0
2022-10-13 10:30:00,135.96,136.56,135.83,136.52,59537.0,129.4169,129.9881,129.2932,129.95,59537.0
2022-10-13 10:40:00,136.45,136.86,136.28,136.76,89296.0,129.8833,130.2736,129.7215,130.1784,89296.0
2022-10-13 10:50:00,136.79,137.98,136.61,137.12,79189.0,130.207,131.3397,130.0356,130.5211,79189.0
2022-10-13 11:00:00,137.1,138.89,136.9,138.8,61018.0,130.5021,132.2059,130.3117,132.1203,61018.0
2022-10-13 11:10:00,138.79,141.0,138.51,140.71,62896.0,132.1107,134.2144,131.8442,133.9383,62896.0
2022-10-13 11:20:00,140.72,142.79,140.29,140.77,80086.0,133.9479,135.9182,133.5385,133.9954,80086.0
2022-10-13 11:30:00,140.87,143.56,140.63,142.99,69356.0,134.0906,136.6512,133.8622,136.1086,69356.0
2022-10-13 11:40:00,143.02,143.94,141.44,141.44,78312.0,136.1372,137.0129,134.6332,134.6332,78312.0
2022-10-13 11:50:00,141.44,142.01,141.2,141.68,40991.0,134.6332,135.1758,134.4048,134.8617,40991.0
2022-10-13 12:00:00,141.69,142.08,141.34,141.38,36056.0,134.8712,135.2424,134.538,134.5761,36056.0
2022-10-13 12:10:00,141.35,141.47,140.1,140.34,45893.0,134.5475,134.6618,133.3577,133.5861,45893.0
2022-10-13 12:20:00,140.36,140.43,139.91,140.01,89548.0,133.6052,133.6718,133.1768,133.272,89548.0
2022-10-13 12:30:00,140.02,140.3,139.93,139.99,53622.0,133.2815,133.5481,133.1959,133.253,53622.0
2022-10-13 12:40:00,139.99,140.59,139.96,140.54,73150.0,133.253,133.8241,133.2244,133.7765,73150.0
2022-10-13 12:50:00,140.53,140.76,140.35,140.64,34183.0,133.767,133.9859,133.5957,133.8717,34183.0
2022-10-13 13:00:00,140.72,141.23,140.7,140.82,49436.0,133.9479,134.4333,133.9288,134.043,49436.0
2022-10-13 13:10:00,140.8,141.26,140.69,141.18,54637.0,134.024,134.4619,133.9193,134.3857,54637.0
2022-10-13 13:20:00,141.24,142.27,141.24,142.1,29771.0,134.4428,135.4233,134.4428,135.2614,29771.0
2022-10-13 13:30:00,142.07,142.79,142.04,142.38,35276.0,135.2329,135.9182,135.2043,135.528,35276.0
2022-10-13 13:40:00,142.46,142.6,141.95,142.31,24106.0,135.6041,135.7374,135.1187,135.4613,24106.0
2022-10-13 13:50:00,142.33,142.37,142.1,142.25,26064.0,135.4804,135.5184,135.2614,135.4042,26064.0
2022-10-13 14:00:00,142.29,142.34,141.81,141.87,33967.0,135.4423,135.4899,134.9854,135.0425,33967.0
2022-10-13 14:10:00,141.85,142.03,141.58,141.9,24801.0,135.0235,135.1948,134.7665,135.0711,24801.0
2022-10-13 14:20:00,141.92,142.01,141.47,141.55,21592.0,135.0901,135.1758,134.6618,134.7379,21592.0
2022-10-13 14:30:00,141.57,142.12,141.57,142.03,44137.0,134.7569,135.2805,134.7569,135.1948,44137.0
2022-10-13 14:40:00,142.03,142.22,141.94,142.06,56848.0,135.1948,135.3757,135.1091,135.2234,56848.0
2022-10-13 14:50:00,141.99,142.82,141.94,142.65,32017.0,135.1567,135.9468,135.1091,135.785,32017.0
2022-10-13 15:00:00,142.64,142.97,142.21,142.94,41892.0,135.7755,136.0896,135.3661,136.061,41892.0
2022-10-13 15:10:00,142.96,143.07,142.63,142.65,58506.0,136.0801,136.1848,135.7659,135.785,58506.0
2022-10-13 15:20:00,142.65,142.72,142.36,142.48,71312.0,135.785,135.8516,135.5089,135.6232,71312.0
2022-10-13 15:30:00,142.48,142.8,142.24,142.45,223345.0,135.6232,135.9278,135.3947,135.5946,223345.0
2022-10-13 15:40:00,142.43,142.91,142.33,142.81,87831.0,135.5756,136.0325,135.4804,135.9373,87831.0
2022-10-13 15:50:00,142.77,143.49,142.39,142.76,363472.0,135.8992,136.5845,135.5375,135.8897,363472.0
2022-10-14 09:30:00,144.43,144.95,142.52,143.78,65465.0,137.4793,137.9743,135.6612,136.8606,65465.0
2022-10-14 09:40:00,143.8,143.81,141.65,141.74,37912.0,136.8796,136.8891,134.8331,134.9188,37912.0
2022-10-14 09:50:00,141.72,141.97,141.02,141.28,50698.0,134.8997,135.1377,134.2334,134.4809,50698.0
2022-10-14 10:00:00,141.27,141.27,139.64,140.3,76157.0,134.4714,134.4714,132.9198,133.5481,76157.0
2022-10-14 10:10:00,140.29,140.39,139.28,139.61,35543.0,133.5385,133.6337,132.5772,132.8913,35543.0
2022-10-14 10:20:00,139.66,139.72,138.68,139.39,123326.0,132.9389,132.996,132.006,132.6819,123326.0
2022-10-14 10:30:00,139.41,140.09,139.31,140.02,58878.0,132.7009,133.3482,132.6057,133.2815,58878.0
2022-10-14 10:40:00,140.08,140.28,139.06,139.11,35273.0,133.3387,133.529,132.3677,132.4153,35273.0
2022-10-14 10:50:00,139.15,140.11,139.03,140.11,29407.0,132.4534,133.3672,132.3392,133.3672,29407.0
2022-10-14 11:00:00,140.11,141.16,140.11,140.57,44641.0,133.3672,134.3667,133.3672,133.8051,44641.0
2022-10-14 11:10:00,140.51,140.51,139.51,139.58,27505.0,133.748,133.748,132.7961,132.8627,27505.0
2022-10-14 11:20:00,139.63,140.28,139.57,140.28,45822.0,132.9103,133.529,132.8532,133.529,45822.0
2022-10-14 11:30:00,140.21,140.21,139.39,139.74,32587.0,133.4624,133.4624,132.6819,133.015,32587.0
2022-10-14 11:40:00,139.78,139.95,138.92,139.02,27276.0,133.0531,133.2149,132.2345,132.3297,27276.0
2022-10-14 11:50:00,139.05,139.28,138.84,138.95,17812.0,132.3582,132.5772,132.1583,132.263,17812.0
2022-10-14 12:00:00,138.91,139.48,138.6,138.64,30346.0,132.225,132.7675,131.9299,131.968,30346.0
2022-10-14 12:10:00,138.63,138.9,138.47,138.74,47966.0,131.9584,132.2154,131.8061,132.0631,47966.0
2022-10-14 12:20:00,138.73,139.1,138.53,139.02,38387.0,132.0536,132.4058,131.8632,132.3297,38387.0
2022-10-14 12:30:00,138.98,139.17,138.72,138.87,29096.0,132.2916,132.4724,132.0441,132.1869,29096.0
2022-10-14 12:40:00,138.89,139.32,138.78,138.8,18299.0,132.2059,132.6152,132.1012,132.1203,18299.0
2022-10-14 12:50:00,138.77,138.77,138.54,138.65,15439.0,132.0917,132.0917,131.8728,131.9775,15439.0
2022-10-14 13:00:00,138.67,139.04,138.46,138.56,26498.0,131.9965,132.3487,131.7966,131.8918,26498.0
2022-10-14 13:10:00,138.55,138.68,138.44,138.5,56687.0,131.8823,132.006,131.7776,131.8347,56687.0
2022-10-14 13:20:00,138.5,138.64,138.33,138.54,37298.0,131.8347,131.968,131.6729,131.8728,37298.0
2022-10-14 13:30:00,138.54,138.73,138.4,138.59,64513.0,131.8728,132.0536,131.7395,131.9204,64513.0
2022-10-14 13:40:00,138.59,138.7,138.34,138.47,49045.0,131.9204,132.0251,131.6824,131.8061,49045.0
2022-10-14 13:50:00,138.45,138.62,138.22,138.57,24009.0,131.7871,131.9489,131.5682,131.9013,24009.0
2022-10-14 14:00:00,138.58,138.6,138.16,138.25,56295.0,131.9108,131.9299,131.5111,131.5967,56295.0
2022-10-14 14:10:00,138.21,138.23,137.74,137.84,41568.0,131.5586,131.5777,131.1113,131.2065,41568.0
2022-10-14 14:20:00,137.86,138.02,137.74,138.02,29388.0,131.2255,131.3778,131.1113,131.3778,29388.0
2022-10-14 14:30:00,138.0,138.07,137.9,137.93,19125.0,131.3588,131.4254,131.2636,131.2921,19125.0
2022-10-14 14:40:00,137.94,138.19,137.74,138.19,28167.0,131.3016,131.5396,131.1113,131.5396,28167.0
2022-10-14 14:50:00,138.2,138.47,138.06,138.47,31978.0,131.5491,131.8061,131.4159,131.8061,31978.0
2022-10-14 15:00:00,138.6,138.88,138.22,138.27,54915.0,131.9299,132.1964,131.5682,131.6158,54915.0
2022-10-14 15:10:00,138.26,138.28,137.55,137.73,81939.0,131.6062,131.6253,130.9304,131.1017,81939.0
2022-10-14 15:20:00,137.72,137.91,137.62,137.81,91399.0,131.0922,131.2731,130.997,131.1779,91399.0
2022-10-14 15:30:00,137.8,137.93,137.44,137.49,122130.0,131.1684,131.2921,130.8257,130.8733,122130.0
2022-10-14 15:40:00,137.5,137.54,136.97,137.2,188878.0,130.8828,130.9209,130.3783,130.5973,188878.0
2022-10-14 15:50:00,137.25,137.48,136.5,136.74,598945.0,130.6448,130.8638,129.9309,130.1594,598945.0
2022-10-17 09:30:00,140.05,141.28,139.91,139.95,111169.0,133.3101,134.4809,133.1768,133.2149,111169.0
2022-10-17 09:40:00,139.97,140.44,139.75,140.15,70576.0,133.2339,133.6813,133.0245,133.4053,70576.0
2022-10-17 09:50:00,140.24,140.26,139.32,139.42,24838.0,133.491,133.51,132.6152,132.7104,24838.0
2022-10-17 10:00:00,139.41,139.98,139.15,139.5,97062.0,132.7009,133.2435,132.4534,132.7866,97062.0
2022-10-17 10:10:00,139.48,139.88,139.34,139.52,64215.0,132.7675,133.1483,132.6343,132.8056,64215.0
2022-10-17 10:20:00,139.54,139.63,138.86,139.1,49946.0,132.8246,132.9103,132.1774,132.4058,49946.0
2022-10-17 10:30:00,139.14,139.22,138.73,139.02,37532.0,132.4439,132.52,132.0536,132.3297,37532.0
2022-10-17 10:40:00,138.98,139.03,138.57,138.68,35879.0,132.2916,132.3392,131.9013,132.006,35879.0
2022-10-17 10:50:00,138.61,138.61,137.75,137.96,82335.0,131.9394,131.9394,131.1208,131.3207,82335.0
2022-10-17 11:00:00,137.97,138.41,137.85,137.92,46887.0,131.3302,131.749,131.216,131.2826,46887.0
2022-10-17 11:10:00,137.99,138.51,137.94,138.08,45494.0,131.3492,131.8442,131.3016,131.4349,45494.0
2022-10-17 11:20:00,138.07,139.28,138.07,139.23,31230.0,131.4254,132.5772,131.4254,132.5296,31230.0
2022-10-17 11:30:00,139.21,139.32,138.7,138.8,49438.0,132.5105,132.6152,132.0251,132.1203,49438.0
2022-10-17 11:40:00,138.81,139.07,138.63,138.75,59071.0,132.1298,132.3773,131.9584,132.0727,59071.0
2022-10-17 11:50:00,138.73,138.96,138.63,138.74,89719.0,132.0536,132.2726,131.9584,132.0631,89719.0
2022-10-17 12:00:00,138.77,138.94,138.66,138.89,36455.0,132.0917,132.2535,131.987,132.2059,36455.0
2022-10-17 12:10:00,138.88,138.88,138.21,138.34,41348.0,132.1964,132.1964,131.5586,131.6824,41348.0
2022-10-17 12:20:00,138.37,138.81,138.36,138.75,49243.0,131.7109,132.1298,131.7014,132.0727,49243.0
2022-10-17 12:30:00,138.74,138.96,138.65,138.74,48224.0,132.0631,132.2726,131.9775,132.0631,48224.0
2022-10-17 12:40:00,138.74,138.75,138.42,138.61,46015.0,132.0631,132.0727,131.7585,131.9394,46015.0
2022-10-17 12:50:00,138.62,138.67,138.42,138.51,19630.0,131.9489,131.9965,131.7585,131.8442,19630.0
2022-10-17 13:00:00,138.52,138.57,138.33,138.52,28686.0,131.8537,131.9013,131.6729,131.8537,28686.0
2022-10-17 13:10:00,138.5,138.54,138.27,138.29,25764.0,131.8347,131.8728,131.6158,131.6348,25764.0
2022-10-17 13:20:00,138.25,138.66,138.21,138.49,30455.0,131.5967,131.987,131.5586,131.8252,30455.0
2022-10-17 13:30:00,138.49,139.08,138.49,138.96,54909.0,131.8252,132.3868,131.8252,132.2726,54909.0
2022-10-17 13:40:00,138.96,139.08,138.84,138.98,120476.0,132.2726,132.3868,132.1583,132.2916,120476.0
2022-10-17 13:50:00,138.99,139.11,138.75,138.86,93775.0,132.3011,132.4153,132.0727,132.1774,93775.0
2022-10-17 14:00:00,138.86,139.1,138.63,138.7,43454.0,132.1774,132.4058,131.9584,132.0251,43454.0
2022-10-17 14:10:00,138.67,138.82,138.56,138.67,69889.0,131.9965,132.1393,131.8918,131.9965,69889.0
2022-10-17 14:20:00,138.66,138.66,138.36,138.55,67748.0,131.987,131.987,131.7014,131.8823,67748.0
2022-10-17 14:30:00,138.56,138.89,138.35,138.86,35230.0,131.8918,132.2059,131.6919,132.1774,35230.0
2022-10-17 14:40:00,138.86,139.06,138.82,139.0,51248.0,132.1774,132.3677,132.1393,132.3106,51248.0
2022-10-17 14:50:00,138.95,138.97,138.75,138.82,44993.0,132.263,132.2821,132.0727,132.1393,44993.0
2022-10-17 15:00:00,138.8,138.8,138.35,138.43,65720.0,132.1203,132.1203,131.6919,131.7681,65720.0
2022-10-17 15:10:00,138.42,138.73,138.38,138.62,99847.0,131.7585,132.0536,131.7205,131.9489,99847.0
2022-10-17 15:20:00,138.62,139.16,138.4,139.16,46783.0,131.9489,132.4629,131.7395,132.4629,46783.0
2022-10-17 15:30:00,139.15,139.24,138.96,139.11,63872.0,132.4534,132.5391,132.2726,132.4153,63872.0
2022-10-17 15:40:00,139.08,139.4,139.06,139.14,92121.0,132.3868,132.6914,132.3677,132.4439,92121.0
2022-10-17 15:50:00,139.15,139.34,138.82,139.12,350563.0,132.4534,132.6343,132.1393,132.4249,350563.0
2022-10-18 09:30:00,144.14,145.21,143.71,143.71,141366.0,137.2033,138.2218,136.794,136.794,141366.0
2022-10-18 09:40:00,143.74,144.82,143.74,144.27,78927.0,136.8225,137.8505,136.8225,137.327,78927.0
2022-10-18 09:50:00,144.25,144.36,142.43,142.71,78856.0,137.308,137.4127,135.5756,135.8421,78856.0
2022-10-18 10:00:00,142.72,143.39,142.44,142.74,51765.0,135.8516,136.4894,135.5851,135.8706,51765.0
2022-10-18 10:10:00,142.76,142.93,142.35,142.53,50806.0,135.8897,136.0515,135.4994,135.6707,50806.0
2022-10-18 10:20:00,142.64,142.84,142.07,142.11,70466.0,135.7755,135.9658,135.2329,135.271,70466.0
2022-10-18 10:30:00,142.06,142.25,141.5,141.62,72225.0,135.2234,135.4042,134.6903,134.8045,72225.0
2022-10-18 10:40:00,141.61,142.4,141.37,142.28,56511.0,134.795,135.547,134.5666,135.4328,56511.0
2022-10-18 10:50:00,142.26,142.3,141.99,142.05,64014.0,135.4137,135.4518,135.1567,135.2138,64014.0
2022-10-18 11:00:00,142.06,142.45,141.53,141.62,120669.0,135.2234,135.5946,134.7189,134.8045,120669.0
2022-10-18 11:10:00,141.63,141.78,140.57,141.08,62879.0,134.8141,134.9568,133.8051,134.2905,62879.0
2022-10-18 11:20:00,141.04,141.07,139.98,140.13,47066.0,134.2525,134.281,133.2435,133.3862,47066.0
2022-10-18 11:30:00,140.12,140.13,139.47,139.72,25866.0,133.3767,133.3862,132.758,132.996,25866.0
2022-10-18 11:40:00,139.77,140.11,139.34,140.03,37873.0,133.0436,133.3672,132.6343,133.2911,37873.0
2022-10-18 11:50:00,139.99,140.42,139.95,140.42,32938.0,133.253,133.6623,133.2149,133.6623,32938.0
2022-10-18 12:00:00,140.42,141.07,140.13,140.99,22831.0,133.6623,134.281,133.3862,134.2049,22831.0
2022-10-18 12:10:00,140.96,141.39,140.9,141.15,46545.0,134.1763,134.5856,134.1192,134.3572,46545.0
2022-10-18 12:20:00,141.11,141.11,140.6,140.89,15013.0,134.3191,134.3191,133.8336,134.1097,15013.0
2022-10-18 12:30:00,140.87,141.41,140.73,141.25,24520.0,134.0906,134.6046,133.9574,134.4523,24520.0
2022-10-18 12:40:00,141.21,141.78,141.16,141.25,26838.0,134.4143,134.9568,134.3667,134.4523,26838.0
2022-10-18 12:50:00,141.23,141.47,141.1,141.15,15557.0,134.4333,134.6618,134.3096,134.3572,15557.0
2022-10-18 13:00:00,141.16,141.2,140.59,140.82,19328.0,134.3667,134.4048,133.8241,134.043,19328.0
2022-10-18 13:10:00,140.9,141.21,140.76,140.81,19142.0,134.1192,134.4143,133.9859,134.0335,19142.0
2022-10-18 13:20:00,140.81,141.13,140.61,140.99,15784.0,134.0335,134.3381,133.8431,134.2049,15784.0
2022-10-18 13:30:00,140.96,141.44,140.89,141.21,23266.0,134.1763,134.6332,134.1097,134.4143,23266.0
2022-10-18 13:40:00,141.2,141.51,141.09,141.5,18952.0,134.4048,134.6998,134.3,134.6903,18952.0
2022-10-18 13:50:00,141.5,141.68,141.36,141.48,22938.0,134.6903,134.8617,134.5571,134.6713,22938.0
2022-10-18 14:00:00,141.46,141.56,140.94,141.06,33802.0,134.6522,134.7474,134.1573,134.2715,33802.0
2022-10-18 14:10:00,141.11,141.36,141.07,141.27,17137.0,134.3191,134.5571,134.281,134.4714,17137.0
2022-10-18 14:20:00,141.29,141.33,141.06,141.24,43482.0,134.4904,134.5285,134.2715,134.4428,43482.0
2022-10-18 14:30:00,141.2,141.29,140.3,140.43,29941.0,134.4048,134.4904,133.5481,133.6718,29941.0
2022-10-18 14:40:00,140.44,140.44,139.35,139.57,47390.0,133.6813,133.6813,132.6438,132.8532,47390.0
2022-10-18 14:50:00,139.56,140.05,139.45,139.99,30947.0,132.8437,133.3101,132.739,133.253,30947.0
2022-10-18 15:00:00,139.96,140.12,139.63,139.88,23527.0,133.2244,133.3767,132.9103,133.1483,23527.0
2022-10-18 15:10:00,139.84,139.97,139.52,139.72,27451.0,133.1102,133.2339,132.8056,132.996,27451.0
2022-10-18 15:20:00,139.74,140.27,139.63,140.22,23245.0,133.015,133.5195,132.9103,133.4719,23245.0
2022-10-18 15:30:00,140.21,140.98,140.18,140.59,53101.0,133.4624,134.1953,133.4338,133.8241,53101.0
2022-10-18 15:40:00,140.63,140.91,140.53,140.79,60034.0,133.8622,134.1287,133.767,134.0145,60034.0
2022-10-18 15:50:00,140.85,141.28,140.7,141.13,231824.0,134.0716,134.4809,133.9288,134.3381,231824.0
2022-10-19 09:30:00,140.76,141.31,139.95,139.98,72068.0,133.9859,134.5095,133.2149,133.2435,72068.0
2022-10-19 09:40:00,139.95,140.24,139.26,139.47,51245.0,133.2149,133.491,132.5581,132.758,51245.0
2022-10-19 09:50:00,139.49,140.18,139.49,140.0,21733.0,132.777,133.4338,132.777,133.2625,21733.0
2022-10-19 10:00:00,139.92,141.49,139.67,141.49,40149.0,133.1864,134.6808,132.9484,134.6808,40149.0
2022-10-19 10:10:00,141.43,141.97,140.91,141.63,50255.0,134.6237,135.1377,134.1287,134.8141,50255.0
2022-10-19 10:20:00,141.71,142.56,141.61,142.4,36038.0,134.8902,135.6993,134.795,135.547,36038.0
2022-10-19 10:30:00,142.52,142.66,141.95,142.29,33490.0,135.6612,135.7945,135.1187,135.4423,33490.0
2022-10-19 10:40:00,142.29,142.29,141.58,141.67,18519.0,135.4423,135.4423,134.7665,134.8521,18519.0
2022-10-19 10:50:00,141.66,141.71,141.01,141.14,27062.0,134.8426,134.8902,134.2239,134.3476,27062.0
2022-10-19 11:00:00,141.16,141.88,141.04,141.7,21255.0,134.3667,135.052,134.2525,134.8807,21255.0
2022-10-19 11:10:00,141.7,142.25,141.7,142.21,14794.0,134.8807,135.4042,134.8807,135.3661,14794.0
2022-10-19 11:20:00,142.27,142.36,141.55,141.64,9873.0,135.4233,135.5089,134.7379,134.8236,9873.0
2022-10-19 11:30:00,141.64,141.91,141.46,141.8,25479.0,134.8236,135.0806,134.6522,134.9759,25479.0
2022-10-19 11:40:00,141.84,142.69,141.84,142.52,37416.0,135.014,135.823,135.014,135.6612,37416.0
2022-10-19 11:50:00,142.56,142.97,142.53,142.56,27979.0,135.6993,136.0896,135.6707,135.6993,27979.0
2022-10-19 12:00:00,142.54,142.55,141.8,141.89,15632.0,135.6803,135.6898,134.9759,135.0615,15632.0
2022-10-19 12:10:00,141.85,141.97,141.62,141.75,29505.0,135.0235,135.1377,134.8045,134.9283,29505.0
2022-10-19 12:20:00,141.74,141.77,141.26,141.37,16483.0,134.9188,134.9473,134.4619,134.5666,16483.0
2022-10-19 12:30:00,141.36,141.61,141.24,141.3,16451.0,134.5571,134.795,134.4428,134.4999,16451.0
2022-10-19 12:40:00,141.34,141.34,140.59,140.75,17930.0,134.538,134.538,133.8241,133.9764,17930.0
2022-10-19 12:50:00,140.7,141.04,140.7,140.91,11368.0,133.9288,134.2525,133.9288,134.1287,11368.0
2022-10-19 13:00:00,140.92,141.02,140.05,140.45,32402.0,134.1382,134.2334,133.3101,133.6908,32402.0
2022-10-19 13:10:00,140.48,140.62,140.37,140.51,17138.0,133.7194,133.8527,133.6147,133.748,17138.0
2022-10-19 13:20:00,140.55,141.02,140.54,140.74,19689.0,133.786,134.2334,133.7765,133.9669,19689.0
2022-10-19 13:30:00,140.72,140.79,140.39,140.39,27421.0,133.9479,134.0145,133.6337,133.6337,27421.0
2022-10-19 13:40:00,140.37,140.62,140.26,140.3,38456.0,133.6147,133.8527,133.51,133.5481,38456.0
2022-10-19 13:50:00,140.31,140.7,140.24,140.7,21837.0,133.5576,133.9288,133.491,133.9288,21837.0
2022-10-19 14:00:00,140.67,141.31,140.54,141.25,17431.0,133.9003,134.5095,133.7765,134.4523,17431.0
2022-10-19 14:10:00,141.26,141.48,141.15,141.26,24868.0,134.4619,134.6713,134.3572,134.4619,24868.0
2022-10-19 14:20:00,141.25,141.28,141.06,141.21,16896.0,134.4523,134.4809,134.2715,134.4143,16896.0
2022-10-19 14:30:00,141.17,141.33,141.09,141.16,13015.0,134.3762,134.5285,134.3,134.3667,13015.0
2022-10-19 14:40:00,141.12,141.22,140.92,140.99,19093.0,134.3286,134.4238,134.1382,134.2049,19093.0
2022-10-19 14:50:00,140.98,140.98,140.76,140.79,31141.0,134.1953,134.1953,133.9859,134.0145,31141.0
2022-10-19 15:00:00,140.81,141.03,140.53,140.96,30703.0,134.0335,134.2429,133.767,134.1763,30703.0
2022-10-19 15:10:00,140.98,141.38,140.9,141.33,22977.0,134.1953,134.5761,134.1192,134.5285,22977.0
2022-10-19 15:20:00,141.32,141.49,140.94,140.96,28401.0,134.519,134.6808,134.1573,134.1763,28401.0
2022-10-19 15:30:00,140.96,141.12,140.76,140.97,37774.0,134.1763,134.3286,133.9859,134.1858,37774.0
2022-10-19 15:40:00,140.99,141.16,140.7,140.71,52791.0,134.2049,134.3667,133.9288,133.9383,52791.0
2022-10-19 15:50:00,140.7,141.47,140.58,141.36,225930.0,133.9288,134.6618,133.8146,134.5571,225930.0
2022-10-20 09:30:00,142.44,142.91,141.25,142.14,65882.0,135.5851,136.0325,134.4523,135.2995,65882.0
2022-10-20 09:40:00,141.92,143.87,141.7,143.84,35736.0,135.0901,136.9463,134.8807,136.9177,35736.0
2022-10-20 09:50:00,143.75,144.95,143.65,144.87,131002.0,136.832,137.9743,136.7368,137.8981,131002.0
2022-10-20 10:00:00,144.89,145.52,144.56,145.34,81948.0,137.9172,138.5169,137.6031,138.3455,81948.0
2022-10-20 10:10:00,145.36,145.38,144.76,145.29,70035.0,138.3646,138.3836,137.7934,138.2979,70035.0
2022-10-20 10:20:00,145.22,145.97,145.15,145.76,138235.0,138.2313,138.9452,138.1647,138.7453,138235.0
2022-10-20 10:30:00,145.81,145.91,145.31,145.9,54061.0,138.7929,138.8881,138.317,138.8786,54061.0
2022-10-20 10:40:00,145.88,146.18,145.46,146.04,43422.0,138.8595,139.1451,138.4597,139.0118,43422.0
2022-10-20 10:50:00,146.02,146.44,145.81,146.44,26864.0,138.9928,139.3926,138.7929,139.3926,26864.0
2022-10-20 11:00:00,146.43,146.75,146.23,146.6,58867.0,139.3831,139.6877,139.1927,139.5449,58867.0
2022-10-20 11:10:00,146.56,146.66,146.04,146.1,44344.0,139.5068,139.602,139.0118,139.0689,44344.0
2022-10-20 11:20:00,146.13,146.13,145.48,145.69,47990.0,139.0975,139.0975,138.4788,138.6787,47990.0
2022-10-20 11:30:00,145.69,146.36,145.62,146.36,41193.0,138.6787,139.3164,138.612,139.3164,41193.0
2022-10-20 11:40:00,146.38,146.62,146.05,146.38,51133.0,139.3355,139.5639,139.0213,139.3355,51133.0
2022-10-20 11:50:00,146.32,146.51,145.7,145.97,25141.0,139.2784,139.4592,138.6882,138.9452,25141.0
2022-10-20 12:00:00,145.96,146.01,145.17,145.34,34588.0,138.9357,138.9833,138.1837,138.3455,34588.0
2022-10-20 12:10:00,145.28,145.4,144.8,145.22,47797.0,138.2884,138.4026,137.8315,138.2313,47797.0
2022-10-20 12:20:00,145.15,145.15,144.32,144.53,34997.0,138.1647,138.1647,137.3746,137.5745,34997.0
2022-10-20 12:30:00,144.49,144.62,144.06,144.17,38500.0,137.5364,137.6602,137.1271,137.2318,38500.0
2022-10-20 12:40:00,144.17,144.35,143.75,144.05,36710.0,137.2318,137.4032,136.832,137.1176,36710.0
2022-10-20 12:50:00,144.04,144.19,143.79,144.11,15172.0,137.1081,137.2509,136.8701,137.1747,15172.0
2022-10-20 13:00:00,144.11,144.14,143.01,143.31,45685.0,137.1747,137.2033,136.1276,136.4132,45685.0
2022-10-20 13:10:00,143.31,143.52,142.85,143.03,26203.0,136.4132,136.6131,135.9753,136.1467,26203.0
2022-10-20 13:20:00,143.06,143.4,142.95,143.24,24452.0,136.1752,136.4989,136.0705,136.3466,24452.0
2022-10-20 13:30:00,143.12,143.2,142.87,142.88,13654.0,136.2324,136.3085,135.9944,136.0039,13654.0
2022-10-20 13:40:00,142.84,143.06,142.38,142.42,19261.0,135.9658,136.1752,135.528,135.566,19261.0
2022-10-20 13:50:00,142.39,142.48,142.18,142.48,13605.0,135.5375,135.6232,135.3376,135.6232,13605.0
2022-10-20 14:00:00,142.47,142.53,142.16,142.29,12388.0,135.6136,135.6707,135.3186,135.4423,12388.0
2022-10-20 14:10:00,142.37,142.37,141.96,142.16,17420.0,135.5184,135.5184,135.1282,135.3186,17420.0
2022-10-20 14:20:00,142.17,142.2,141.84,141.91,17476.0,135.3281,135.3566,135.014,135.0806,17476.0
2022-10-20 14:30:00,141.91,142.21,141.62,142.01,77518.0,135.0806,135.3661,134.8045,135.1758,77518.0
2022-10-20 14:40:00,142.04,142.08,141.6,141.94,16587.0,135.2043,135.2424,134.7855,135.1091,16587.0
2022-10-20 14:50:00,141.95,142.61,141.88,142.37,23450.0,135.1187,135.7469,135.052,135.5184,23450.0
2022-10-20 15:00:00,142.36,142.9,142.31,142.8,35591.0,135.5089,136.0229,135.4613,135.9278,35591.0
2022-10-20 15:10:00,142.81,142.9,142.44,142.53,51720.0,135.9373,136.0229,135.5851,135.6707,51720.0
2022-10-20 15:20:00,142.5,142.65,142.19,142.56,33407.0,135.6422,135.785,135.3471,135.6993,33407.0
2022-10-20 15:30:00,142.52,142.53,141.89,142.04,34799.0,135.6612,135.6707,135.0615,135.2043,34799.0
2022-10-20 15:40:00,142.04,142.22,141.86,142.12,49323.0,135.2043,135.3757,135.033,135.2805,49323.0
2022-10-20 15:50:00,142.15,142.49,142.01,142.06,141447.0,135.309,135.6327,135.1758,135.2234,141447.0
2022-10-21 09:30:00,141.88,143.02,141.05,141.63,235633.0,135.052,136.1372,134.262,134.8141,235633.0
2022-10-21 09:40:00,141.59,143.39,140.95,143.39,34711.0,134.776,136.4894,134.1668,136.4894,34711.0
2022-10-21 09:50:00,143.39,144.08,142.95,143.81,125716.0,136.4894,137.1462,136.0705,136.8891,125716.0
2022-10-21 10:00:00,143.84,144.72,143.58,144.23,54524.0,136.9177,137.7554,136.6702,137.2889,54524.0
2022-10-21 10:10:00,144.31,144.47,143.94,144.27,32955.0,137.3651,137.5174,137.0129,137.327,32955.0
2022-10-21 10:20:00,144.31,144.49,143.16,143.16,26368.0,137.3651,137.5364,136.2704,136.2704,26368.0
2022-10-21 10:30:00,143.12,143.95,142.95,143.04,22910.0,136.2324,137.0224,136.0705,136.1562,22910.0
2022-10-21 10:40:00,143.17,144.06,143.04,143.96,18914.0,136.2799,137.1271,136.1562,137.0319,18914.0
2022-10-21 10:50:00,143.9,144.16,143.02,143.08,21123.0,136.9748,137.2223,136.1372,136.1943,21123.0
2022-10-21 11:00:00,143.12,143.24,142.39,142.88,33765.0,136.2324,136.3466,135.5375,136.0039,33765.0
2022-10-21 11:10:00,142.87,143.4,142.87,142.96,22724.0,135.9944,136.4989,135.9944,136.0801,22724.0
2022-10-21 11:20:00,142.97,143.72,142.76,143.69,24903.0,136.0896,136.8035,135.8897,136.7749,24903.0
2022-10-21 11:30:00,143.64,144.29,143.62,143.86,17876.0,136.7273,137.346,136.7083,136.9367,17876.0
2022-10-21 11:40:00,143.8,144.79,143.7,144.66,29211.0,136.8796,137.822,136.7844,137.6982,29211.0
2022-10-21 11:50:00,144.65,145.05,144.45,145.05,56139.0,137.6887,138.0695,137.4983,138.0695,56139.0
2022-10-21 12:00:00,145.06,145.43,144.91,145.08,46986.0,138.079,138.4312,137.9362,138.098,46986.0
2022-10-21 12:10:00,145.07,145.15,144.71,144.92,38400.0,138.0885,138.1647,137.7458,137.9457,38400.0
2022-10-21 12:20:00,144.85,145.12,144.43,144.44,33221.0,137.8791,138.1361,137.4793,137.4888,33221.0
2022-10-21 12:30:00,144.43,144.9,144.3,144.39,23155.0,137.4793,137.9267,137.3556,137.4412,23155.0
2022-10-21 12:40:00,144.37,144.96,144.37,144.95,14011.0,137.4222,137.9838,137.4222,137.9743,14011.0
2022-10-21 12:50:00,144.91,145.1,144.5,144.63,16586.0,137.9362,138.1171,137.5459,137.6697,16586.0
2022-10-21 13:00:00,144.68,145.03,144.66,144.82,39206.0,137.7173,138.0504,137.6982,137.8505,39206.0
2022-10-21 13:10:00,144.89,144.91,144.6,144.91,27102.0,137.9172,137.9362,137.6411,137.9362,27102.0
2022-10-21 13:20:00,144.9,145.07,144.53,144.97,37520.0,137.9267,138.0885,137.5745,137.9933,37520.0
2022-10-21 13:30:00,144.97,145.27,144.86,144.92,32169.0,137.9933,138.2789,137.8886,137.9457,32169.0
2022-10-21 13:40:00,145.0,145.18,144.9,145.16,30896.0,138.0219,138.1932,137.9267,138.1742,30896.0
2022-10-21 13:50:00,145.13,145.39,145.1,145.31,30617.0,138.1456,138.3931,138.1171,138.317,30617.0
2022-10-21 14:00:00,145.3,146.04,145.24,145.97,35182.0,138.3074,139.0118,138.2503,138.9452,35182.0
2022-10-21 14:10:00,145.96,146.12,145.46,145.67,45144.0,138.9357,139.088,138.4597,138.6596,45144.0
2022-10-21 14:20:00,145.65,146.12,145.65,146.06,47127.0,138.6406,139.088,138.6406,139.0309,47127.0
2022-10-21 14:30:00,146.09,146.19,145.94,146.14,72382.0,139.0594,139.1546,138.9166,139.107,72382.0
2022-10-21 14:40:00,146.12,146.26,145.86,146.26,86017.0,139.088,139.2212,138.8405,139.2212,86017.0
2022-10-21 14:50:00,146.29,146.42,146.12,146.42,45677.0,139.2498,139.3735,139.088,139.3735,45677.0
2022-10-21 15:00:00,146.41,146.69,146.36,146.64,83949.0,139.364,139.6305,139.3164,139.583,83949.0
2022-10-21 15:10:00,146.62,147.13,146.59,147.13,64921.0,139.5639,140.0494,139.5354,140.0494,64921.0
2022-10-21 15:20:00,147.14,147.41,146.97,147.39,76684.0,140.0589,140.3159,139.8971,140.2969,76684.0
2022-10-21 15:30:00,147.36,147.42,147.04,147.15,76813.0,140.2683,140.3254,139.9637,140.0684,76813.0
2022-10-21 15:40:00,147.17,147.35,146.96,146.99,84017.0,140.0874,140.2588,139.8876,139.9161,84017.0
2022-10-21 15:50:00,146.96,147.18,146.42,146.61,262019.0,139.8876,140.097,139.3735,139.5544,262019.0
2022-10-24 09:30:00,144.76,146.59,144.13,145.56,114956.0,137.7934,139.5354,137.1937,138.5549,114956.0
2022-10-24 09:40:00,145.56,146.88,144.91,145.34,109735.0,138.5549,139.8114,137.9362,138.3455,109735.0
2022-10-24 09:50:00,145.39,145.91,144.95,145.02,52082.0,138.3931,138.8881,137.9743,138.0409,52082.0
2022-10-24 10:00:00,144.9,144.95,143.22,143.32,51115.0,137.9267,137.9743,136.3275,136.4227,51115.0
2022-10-24 10:10:00,143.29,143.92,142.98,142.99,50381.0,136.3942,136.9939,136.0991,136.1086,50381.0
2022-10-24 10:20:00,143.03,143.23,142.38,143.17,81392.0,136.1467,136.3371,135.528,136.2799,81392.0
2022-10-24 10:30:00,143.12,143.74,142.96,143.54,38532.0,136.2324,136.8225,136.0801,136.6321,38532.0
2022-10-24 10:40:00,143.46,143.6,142.58,142.69,47773.0,136.556,136.6893,135.7183,135.823,47773.0
2022-10-24 10:50:00,142.77,143.83,142.74,143.74,75044.0,135.8992,136.9082,135.8706,136.8225,75044.0
2022-10-24 11:00:00,143.77,144.04,143.4,143.58,39632.0,136.8511,137.1081,136.4989,136.6702,39632.0
2022-10-24 11:10:00,143.59,143.81,143.05,143.28,30920.0,136.6797,136.8891,136.1657,136.3847,30920.0
2022-10-24 11:20:00,143.39,143.72,143.3,143.5,37997.0,136.4894,136.8035,136.4037,136.5941,37997.0
2022-10-24 11:30:00,143.53,144.22,143.25,144.21,88120.0,136.6226,137.2794,136.3561,137.2699,88120.0
2022-10-24 11:40:00,144.17,144.47,143.69,143.78,84587.0,137.2318,137.5174,136.7749,136.8606,84587.0
2022-10-24 11:50:00,143.81,144.88,143.81,144.84,19686.0,136.8891,137.9077,136.8891,137.8696,19686.0
2022-10-24 12:00:00,144.83,144.88,144.57,144.57,21891.0,137.8601,137.9077,137.6126,137.6126,21891.0
2022-10-24 12:10:00,144.55,144.92,144.54,144.81,46752.0,137.5935,137.9457,137.584,137.841,46752.0
2022-10-24 12:20:00,144.83,144.94,144.41,144.42,37600.0,137.8601,137.9648,137.4603,137.4698,37600.0
2022-10-24 12:30:00,144.42,144.47,144.13,144.13,20524.0,137.4698,137.5174,137.1937,137.1937,20524.0
2022-10-24 12:40:00,144.12,144.38,144.03,144.34,23223.0,137.1842,137.4317,137.0986,137.3936,23223.0
2022-10-24 12:50:00,144.33,144.47,144.25,144.25,30778.0,137.3841,137.5174,137.308,137.308,30778.0
2022-10-24 13:00:00,144.31,144.31,143.95,144.23,31657.0,137.3651,137.3651,137.0224,137.2889,31657.0
2022-10-24 13:10:00,144.24,144.25,143.76,143.84,12674.0,137.2985,137.308,136.8416,136.9177,12674.0
2022-10-24 13:20:00,143.81,143.83,143.4,143.49,28820.0,136.8891,136.9082,136.4989,136.5845,28820.0
2022-10-24 13:30:00,143.49,143.67,143.33,143.66,50362.0,136.5845,136.7559,136.4322,136.7464,50362.0
2022-10-24 13:40:00,143.72,144.19,143.63,143.99,24285.0,136.8035,137.2509,136.7178,137.0605,24285.0
2022-10-24 13:50:00,143.97,144.2,143.92,143.93,20445.0,137.0414,137.2604,136.9939,137.0034,20445.0
2022-10-24 14:00:00,143.95,144.27,143.88,144.2,19075.0,137.0224,137.327,136.9558,137.2604,19075.0
2022-10-24 14:10:00,144.15,144.21,144.0,144.11,17270.0,137.2128,137.2699,137.07,137.1747,17270.0
2022-10-24 14:20:00,144.12,144.27,144.0,144.19,24246.0,137.1842,137.327,137.07,137.2509,24246.0
2022-10-24 14:30:00,144.15,144.33,144.11,144.23,21116.0,137.2128,137.3841,137.1747,137.2889,21116.0
2022-10-24 14:40:00,144.21,144.53,144.04,144.53,18308.0,137.2699,137.5745,137.1081,137.5745,18308.0
2022-10-24 14:50:00,144.53,144.76,144.35,144.73,18613.0,137.5745,137.7934,137.4032,137.7649,18613.0
2022-10-24 15:00:00,144.79,145.1,144.73,144.78,39036.0,137.822,138.1171,137.7649,137.8125,39036.0
2022-10-24 15:10:00,144.8,145.14,144.77,145.11,32258.0,137.8315,138.1551,137.8029,138.1266,32258.0
2022-10-24 15:20:00,145.12,145.12,144.72,144.8,26104.0,138.1361,138.1361,137.7554,137.8315,26104.0
2022-10-24 15:30:00,144.78,144.87,144.6,144.77,36558.0,137.8125,137.8981,137.6411,137.8029,36558.0
2022-10-24 15:40:00,144.74,144.77,144.46,144.47,50592.0,137.7744,137.8029,137.5079,137.5174,50592.0
2022-10-24 15:50:00,144.46,144.62,144.11,144.54,204830.0,137.5079,137.6602,137.1747,137.584,204830.0
2022-10-25 09:30:00,145.06,146.11,144.41,145.94,81650.0,138.079,139.0785,137.4603,138.9166,81650.0
2022-10-25 09:40:00,146.06,147.43,145.7,147.24,39672.0,139.0309,140.3349,138.6882,140.1541,39672.0
2022-10-25 09:50:00,147.31,147.51,146.79,147.18,41450.0,140.2207,140.4111,139.7257,140.097,41450.0
2022-10-25 10:00:00,147.3,147.41,146.29,146.83,157529.0,140.2112,140.3159,139.2498,139.7638,157529.0
2022-10-25 10:10:00,146.82,147.23,146.66,146.73,32511.0,139.7543,140.1446,139.602,139.6686,32511.0
2022-10-25 10:20:00,146.71,147.06,146.6,147.02,29852.0,139.6496,139.9827,139.5449,139.9447,29852.0
2022-10-25 10:30:00,147.0,147.02,146.12,146.15,42340.0,139.9256,139.9447,139.088,139.1165,42340.0
2022-10-25 10:40:00,146.15,146.6,146.12,146.59,62669.0,139.1165,139.5449,139.088,139.5354,62669.0
2022-10-25 10:50:00,146.6,146.69,146.27,146.4,52747.0,139.5449,139.6305,139.2308,139.3545,52747.0
2022-10-25 11:00:00,146.4,146.8,146.27,146.76,39819.0,139.3545,139.7353,139.2308,139.6972,39819.0
2022-10-25 11:10:00,146.78,146.9,146.48,146.66,44703.0,139.7162,139.8304,139.4307,139.602,44703.0
2022-10-25 11:20:00,146.69,146.81,146.56,146.68,53317.0,139.6305,139.7448,139.5068,139.621,53317.0
2022-10-25 11:30:00,146.69,147.12,146.65,147.09,106591.0,139.6305,140.0399,139.5925,140.0113,106591.0
2022-10-25 11:40:00,147.08,147.17,146.82,147.0,33089.0,140.0018,140.0874,139.7543,139.9256,33089.0
2022-10-25 11:50:00,147.03,147.07,146.61,146.62,39843.0,139.9542,139.9923,139.5544,139.5639,39843.0
2022-10-25 12:00:00,146.64,146.66,146.3,146.42,36094.0,139.583,139.602,139.2593,139.3735,36094.0
2022-10-25 12:10:00,146.43,146.74,146.32,146.74,25330.0,139.3831,139.6781,139.2784,139.6781,25330.0
2022-10-25 12:20:00,146.71,146.82,146.34,146.43,30165.0,139.6496,139.7543,139.2974,139.3831,30165.0
2022-10-25 12:30:00,146.44,146.49,146.0,146.0,21672.0,139.3926,139.4402,138.9738,138.9738,21672.0
2022-10-25 12:40:00,146.0,146.13,145.8,145.87,20682.0,138.9738,139.0975,138.7834,138.85,20682.0
2022-10-25 12:50:00,145.91,145.93,145.72,145.9,43749.0,138.8881,138.9071,138.7072,138.8786,43749.0
2022-10-25 13:00:00,145.93,146.22,145.53,145.87,16192.0,138.9071,139.1832,138.5264,138.85,16192.0
2022-10-25 13:10:00,145.86,145.95,145.53,145.75,19930.0,138.8405,138.9262,138.5264,138.7358,19930.0
2022-10-25 13:20:00,145.77,145.84,145.67,145.75,38900.0,138.7548,138.8215,138.6596,138.7358,38900.0
2022-10-25 13:30:00,145.74,145.93,145.58,145.58,25799.0,138.7263,138.9071,138.574,138.574,25799.0
2022-10-25 13:40:00,145.6,145.71,145.31,145.48,47702.0,138.593,138.6977,138.317,138.4788,47702.0
2022-10-25 13:50:00,145.5,145.64,145.39,145.58,21478.0,138.4978,138.6311,138.3931,138.574,21478.0
2022-10-25 14:00:00,145.52,145.95,145.52,145.92,27378.0,138.5169,138.9262,138.5169,138.8976,27378.0
2022-10-25 14:10:00,146.03,146.27,145.96,146.22,16925.0,139.0023,139.2308,138.9357,139.1832,16925.0
2022-10-25 14:20:00,146.22,146.33,146.15,146.23,29270.0,139.1832,139.2879,139.1165,139.1927,29270.0
2022-10-25 14:30:00,146.25,146.39,146.12,146.34,28014.0,139.2117,139.345,139.088,139.2974,28014.0
2022-10-25 14:40:00,146.33,146.34,145.78,145.84,38699.0,139.2879,139.2974,138.7643,138.8215,38699.0
2022-10-25 14:50:00,145.86,146.06,145.82,145.86,26331.0,138.8405,139.0309,138.8024,138.8405,26331.0
2022-10-25 15:00:00,145.89,146.07,145.78,146.03,29041.0,138.869,139.0404,138.7643,139.0023,29041.0
2022-10-25 15:10:00,146.01,146.12,145.81,145.9,28921.0,138.9833,139.088,138.7929,138.8786,28921.0
2022-10-25 15:20:00,145.89,146.02,145.69,146.0,41824.0,138.869,138.9928,138.6787,138.9738,41824.0
2022-10-25 15:30:00,146.03,146.34,145.93,146.09,66853.0,139.0023,139.2974,138.9071,139.0594,66853.0
2022-10-25 15:40:00,146.09,146.21,145.92,146.11,67389.0,139.0594,139.1736,138.8976,139.0785,67389.0
2022-10-25 15:50:00,146.08,146.5,145.89,146.4,289743.0,139.0499,139.4497,138.869,139.3545,289743.0
2022-10-26 09:30:00,142.75,142.89,140.61,141.58,244593.0,135.8802,136.0134,133.8431,134.7665,244593.0
2022-10-26 09:40:00,141.54,141.6,140.54,141.27,163258.0,134.7284,134.7855,133.7765,134.4714,163258.0
2022-10-26 09:50:00,141.28,142.52,141.17,141.84,127237.0,134.4809,135.6612,134.3762,135.014,127237.0
2022-10-26 10:00:00,141.83,142.85,141.83,142.37,229065.0,135.0044,135.9753,135.0044,135.5184,229065.0
2022-10-26 10:10:00,142.35,142.81,142.0,142.78,97965.0,135.4994,135.9373,135.1663,135.9087,97965.0
2022-10-26 10:20:00,142.73,143.31,142.24,143.01,67067.0,135.8611,136.4132,135.3947,136.1276,67067.0
2022-10-26 10:30:00,143.02,143.55,142.76,143.45,108161.0,136.1372,136.6417,135.8897,136.5465,108161.0
2022-10-26 10:40:00,143.47,144.7,143.39,144.59,72879.0,136.5655,137.7363,136.4894,137.6316,72879.0
2022-10-26 10:50:00,144.58,144.75,143.91,144.29,114033.0,137.6221,137.7839,136.9843,137.346,114033.0
2022-10-26 11:00:00,144.3,145.24,144.3,145.04,78496.0,137.3556,138.2503,137.3556,138.06,78496.0
2022-10-26 11:10:00,145.01,145.54,144.83,145.46,106934.0,138.0314,138.5359,137.8601,138.4597,106934.0
2022-10-26 11:20:00,145.47,145.65,145.23,145.31,70080.0,138.4693,138.6406,138.2408,138.317,70080.0
2022-10-26 11:30:00,145.27,145.65,145.27,145.6,57065.0,138.2789,138.6406,138.2789,138.593,57065.0
2022-10-26 11:40:00,145.59,145.59,144.5,144.51,243021.0,138.5835,138.5835,137.5459,137.5555,243021.0
2022-10-26 11:50:00,144.49,144.55,143.54,143.64,118307.0,137.5364,137.5935,136.6321,136.7273,118307.0
2022-10-26 12:00:00,143.69,143.83,142.82,142.89,115168.0,136.7749,136.9082,135.9468,136.0134,115168.0
2022-10-26 12:10:00,142.86,143.47,142.84,143.33,73443.0,135.9849,136.5655,135.9658,136.4322,73443.0
2022-10-26 12:20:00,143.31,143.45,142.75,143.39,148997.0,136.4132,136.5465,135.8802,136.4894,148997.0
2022-10-26 12:30:00,143.42,144.07,143.39,143.85,55058.0,136.5179,137.1366,136.4894,136.9272,55058.0
2022-10-26 12:40:00,143.88,143.99,143.6,143.77,35276.0,136.9558,137.0605,136.6893,136.8511,35276.0
2022-10-26 12:50:00,143.77,143.83,142.89,142.91,55505.0,136.8511,136.9082,136.0134,136.0325,55505.0
2022-10-26 13:00:00,142.85,142.88,142.42,142.42,43397.0,135.9753,136.0039,135.566,135.566,43397.0
2022-10-26 13:10:00,142.45,142.57,141.85,142.14,42129.0,135.5946,135.7088,135.0235,135.2995,42129.0
2022-10-26 13:20:00,142.16,142.21,141.54,141.71,49639.0,135.3186,135.3661,134.7284,134.8902,49639.0
2022-10-26 13:30:00,141.78,141.81,141.41,141.73,44658.0,134.9568,134.9854,134.6046,134.9092,44658.0
2022-10-26 13:40:00,141.71,141.89,141.54,141.55,47289.0,134.8902,135.0615,134.7284,134.7379,47289.0
2022-10-26 13:50:00,141.54,141.8,141.45,141.7,100838.0,134.7284,134.9759,134.6427,134.8807,100838.0
2022-10-26 14:00:00,141.71,142.14,141.57,141.93,58456.0,134.8902,135.2995,134.7569,135.0996,58456.0
2022-10-26 14:10:00,141.94,141.99,141.35,141.36,138680.0,135.1091,135.1567,134.5475,134.5571,138680.0
2022-10-26 14:20:00,141.44,141.62,141.13,141.21,44102.0,134.6332,134.8045,134.3381,134.4143,44102.0
2022-10-26 14:30:00,141.27,141.83,141.13,141.8,61994.0,134.4714,135.0044,134.3381,134.9759,61994.0
2022-10-26 14:40:00,141.81,141.81,141.38,141.53,63663.0,134.9854,134.9854,134.5761,134.7189,63663.0
2022-10-26 14:50:00,141.54,141.83,141.39,141.71,65515.0,134.7284,135.0044,134.5856,134.8902,65515.0
2022-10-26 15:00:00,141.7,141.71,141.13,141.42,78857.0,134.8807,134.8902,134.3381,134.6142,78857.0
2022-10-26 15:10:00,141.42,141.42,140.91,141.29,68160.0,134.6142,134.6142,134.1287,134.4904,68160.0
2022-10-26 15:20:00,141.33,141.43,141.11,141.17,80014.0,134.5285,134.6237,134.3191,134.3762,80014.0
2022-10-26 15:30:00,141.16,141.43,141.16,141.33,105042.0,134.3667,134.6237,134.3667,134.5285,105042.0
2022-10-26 15:40:00,141.3,141.65,141.3,141.55,108616.0,134.4999,134.8331,134.4999,134.7379,108616.0
2022-10-26 15:50:00,141.58,141.65,141.15,141.38,419187.0,134.7665,134.8331,134.3572,134.5761,419187.0
2022-10-27 09:30:00,142.31,143.35,142.31,142.4,119006.0,135.4613,136.4513,135.4613,135.547,119006.0
2022-10-27 09:40:00,142.44,142.45,140.91,140.98,43107.0,135.5851,135.5946,134.1287,134.1953,43107.0
2022-10-27 09:50:00,140.91,141.06,140.04,140.71,69363.0,134.1287,134.2715,133.3006,133.9383,69363.0
2022-10-27 10:00:00,140.66,141.4,140.4,141.4,78150.0,133.8907,134.5951,133.6433,134.5951,78150.0
2022-10-27 10:10:00,141.39,141.76,140.83,141.67,87277.0,134.5856,134.9378,134.0526,134.8521,87277.0
2022-10-27 10:20:00,141.71,142.08,141.48,141.69,126000.0,134.8902,135.2424,134.6713,134.8712,126000.0
2022-10-27 10:30:00,141.75,142.1,141.25,141.74,133459.0,134.9283,135.2614,134.4523,134.9188,133459.0
2022-10-27 10:40:00,141.75,141.75,141.13,141.24,40743.0,134.9283,134.9283,134.3381,134.4428,40743.0
2022-10-27 10:50:00,141.26,141.94,140.93,140.98,47910.0,134.4619,135.1091,134.1477,134.1953,47910.0
2022-10-27 11:00:00,140.97,141.81,140.94,141.66,86569.0,134.1858,134.9854,134.1573,134.8426,86569.0
2022-10-27 11:10:00,141.67,141.98,141.32,141.6,54966.0,134.8521,135.1472,134.519,134.7855,54966.0
2022-10-27 11:20:00,141.57,142.12,141.47,141.85,28940.0,134.7569,135.2805,134.6618,135.0235,28940.0
2022-10-27 11:30:00,141.79,142.26,141.5,141.5,65483.0,134.9664,135.4137,134.6903,134.6903,65483.0
2022-10-27 11:40:00,141.53,141.89,141.49,141.74,19245.0,134.7189,135.0615,134.6808,134.9188,19245.0
2022-10-27 11:50:00,141.78,141.79,141.23,141.55,57520.0,134.9568,134.9664,134.4333,134.7379,57520.0
2022-10-27 12:00:00,141.58,141.95,141.47,141.67,39829.0,134.7665,135.1187,134.6618,134.8521,39829.0
2022-10-27 12:10:00,141.66,141.79,141.5,141.52,30473.0,134.8426,134.9664,134.6903,134.7094,30473.0
2022-10-27 12:20:00,141.5,141.74,141.33,141.33,59203.0,134.6903,134.9188,134.5285,134.5285,59203.0
2022-10-27 12:30:00,141.3,141.61,141.3,141.47,28217.0,134.4999,134.795,134.4999,134.6618,28217.0
2022-10-27 12:40:00,141.47,141.83,141.32,141.66,28725.0,134.6618,135.0044,134.519,134.8426,28725.0
2022-10-27 12:50:00,141.65,141.72,141.48,141.64,45456.0,134.8331,134.8997,134.6713,134.8236,45456.0
2022-10-27 13:00:00,141.66,142.01,141.33,141.92,145094.0,134.8426,135.1758,134.5285,135.0901,145094.0
2022-10-27 13:10:00,141.94,141.95,141.35,141.7,63323.0,135.1091,135.1187,134.5475,134.8807,63323.0
2022-10-27 13:20:00,141.72,141.94,141.48,141.52,37123.0,134.8997,135.1091,134.6713,134.7094,37123.0
2022-10-27 13:30:00,141.51,141.55,141.13,141.14,33952.0,134.6998,134.7379,134.3381,134.3476,33952.0
2022-10-27 13:40:00,141.15,141.48,141.11,141.27,60685.0,134.3572,134.6713,134.3191,134.4714,60685.0
2022-10-27 13:50:00,141.26,141.43,141.2,141.31,24943.0,134.4619,134.6237,134.4048,134.5095,24943.0
2022-10-27 14:00:00,141.3,141.53,141.11,141.11,36251.0,134.4999,134.7189,134.3191,134.3191,36251.0
2022-10-27 14:10:00,141.12,141.17,140.95,141.06,18493.0,134.3286,134.3762,134.1668,134.2715,18493.0
2022-10-27 14:20:00,141.05,141.37,140.99,141.35,25742.0,134.262,134.5666,134.2049,134.5475,25742.0
2022-10-27 14:30:00,141.35,141.48,141.29,141.32,18899.0,134.5475,134.6713,134.4904,134.519,18899.0
2022-10-27 14:40:00,141.3,141.42,141.1,141.24,35968.0,134.4999,134.6142,134.3096,134.4428,35968.0
2022-10-27 14:50:00,141.27,141.3,141.1,141.16,44574.0,134.4714,134.4999,134.3096,134.3667,44574.0
2022-10-27 15:00:00,141.21,141.52,140.98,141.0,42622.0,134.4143,134.7094,134.1953,134.2144,42622.0
2022-10-27 15:10:00,141.03,141.61,140.88,141.61,23109.0,134.2429,134.795,134.1002,134.795,23109.0
2022-10-27 15:20:00,141.58,141.76,141.45,141.54,33843.0,134.7665,134.9378,134.6427,134.7284,33843.0
2022-10-27 15:30:00,141.49,141.9,141.48,141.62,56089.0,134.6808,135.0711,134.6713,134.8045,56089.0
2022-10-27 15:40:00,141.64,141.68,141.34,141.53,91284.0,134.8236,134.8617,134.538,134.7189,91284.0
2022-10-27 15:50:00,141.52,141.75,140.41,140.72,609563.0,134.7094,134.9283,133.6528,133.9479,609563.0
2022-10-28 09:30:00,141.5,143.81,141.15,143.4,78195.0,134.6903,136.8891,134.3572,136.4989,78195.0
2022-10-28 09:40:00,143.42,144.14,142.86,142.98,107706.0,136.5179,137.2033,135.9849,136.0991,107706.0
2022-10-28 09:50:00,142.97,143.33,142.69,143.07,34174.0,136.0896,136.4322,135.823,136.1848,34174.0
2022-10-28 10:00:00,143.12,143.59,142.8,143.19,53647.0,136.2324,136.6797,135.9278,136.299,53647.0
2022-10-28 10:10:00,143.32,143.32,142.09,143.07,28535.0,136.4227,136.4227,135.2519,136.1848,28535.0
2022-10-28 10:20:00,142.96,143.99,142.67,143.88,22960.0,136.0801,137.0605,135.804,136.9558,22960.0
2022-10-28 10:30:00,143.91,144.34,143.77,144.02,26074.0,136.9843,137.3936,136.8511,137.089,26074.0
2022-10-28 10:40:00,144.09,144.59,143.85,144.53,43835.0,137.1557,137.6316,136.9272,137.5745,43835.0
2022-10-28 10:50:00,144.53,144.82,144.43,144.78,31180.0,137.5745,137.8505,137.4793,137.8125,31180.0
2022-10-28 11:00:00,144.78,145.19,144.68,145.09,24898.0,137.8125,138.2027,137.7173,138.1075,24898.0
2022-10-28 11:10:00,145.13,145.31,144.94,145.23,14942.0,138.1456,138.317,137.9648,138.2408,14942.0
2022-10-28 11:20:00,145.24,145.39,145.07,145.12,19392.0,138.2503,138.3931,138.0885,138.1361,19392.0
2022-10-28 11:30:00,145.11,145.28,144.85,145.26,15234.0,138.1266,138.2884,137.8791,138.2694,15234.0
2022-10-28 11:40:00,145.3,145.78,145.29,145.68,25548.0,138.3074,138.7643,138.2979,138.6692,25548.0
2022-10-28 11:50:00,145.65,145.65,145.19,145.22,11405.0,138.6406,138.6406,138.2027,138.2313,11405.0
2022-10-28 12:00:00,145.24,145.57,145.04,145.4,11976.0,138.2503,138.5644,138.06,138.4026,11976.0
2022-10-28 12:10:00,145.38,145.89,145.38,145.75,13349.0,138.3836,138.869,138.3836,138.7358,13349.0
2022-10-28 12:20:00,145.76,145.99,145.73,145.81,13284.0,138.7453,138.9642,138.7167,138.7929,13284.0
2022-10-28 12:30:00,145.81,145.87,145.18,145.18,27337.0,138.7929,138.85,138.1932,138.1932,27337.0
2022-10-28 12:40:00,145.2,145.3,144.69,144.96,35750.0,138.2123,138.3074,137.7268,137.9838,35750.0
2022-10-28 12:50:00,144.95,145.15,144.89,145.0,22287.0,137.9743,138.1647,137.9172,138.0219,22287.0
2022-10-28 13:00:00,144.99,145.0,144.8,144.91,27448.0,138.0124,138.0219,137.8315,137.9362,27448.0
2022-10-28 13:10:00,144.9,144.9,144.56,144.6,48418.0,137.9267,137.9267,137.6031,137.6411,48418.0
2022-10-28 13:20:00,144.53,144.7,144.3,144.31,20718.0,137.5745,137.7363,137.3556,137.3651,20718.0
2022-10-28 13:30:00,144.33,144.47,144.21,144.39,38000.0,137.3841,137.5174,137.2699,137.4412,38000.0
2022-10-28 13:40:00,144.39,144.49,144.06,144.1,28596.0,137.4412,137.5364,137.1271,137.1652,28596.0
2022-10-28 13:50:00,144.1,144.37,144.1,144.3,39336.0,137.1652,137.4222,137.1652,137.3556,39336.0
2022-10-28 14:00:00,144.31,144.49,144.08,144.12,29656.0,137.3651,137.5364,137.1462,137.1842,29656.0
2022-10-28 14:10:00,144.14,144.47,144.11,144.39,20526.0,137.2033,137.5174,137.1747,137.4412,20526.0
2022-10-28 14:20:00,144.38,144.4,144.2,144.25,21913.0,137.4317,137.4508,137.2604,137.308,21913.0
2022-10-28 14:30:00,144.22,144.52,144.16,144.49,26660.0,137.2794,137.565,137.2223,137.5364,26660.0
2022-10-28 14:40:00,144.48,144.66,144.44,144.54,22844.0,137.5269,137.6982,137.4888,137.584,22844.0
2022-10-28 14:50:00,144.53,144.64,144.44,144.62,22874.0,137.5745,137.6792,137.4888,137.6602,22874.0
2022-10-28 15:00:00,144.58,144.62,144.33,144.46,30427.0,137.6221,137.6602,137.3841,137.5079,30427.0
2022-10-28 15:10:00,144.47,144.61,144.41,144.49,32670.0,137.5174,137.6506,137.4603,137.5364,32670.0
2022-10-28 15:20:00,144.5,144.87,144.45,144.78,49139.0,137.5459,137.8981,137.4983,137.8125,49139.0
2022-10-28 15:30:00,144.76,144.99,144.71,144.83,58931.0,137.7934,138.0124,137.7458,137.8601,58931.0
2022-10-28 15:40:00,144.81,145.15,144.78,145.13,103920.0,137.841,138.1647,137.8125,138.1456,103920.0
2022-10-28 15:50:00,145.12,145.29,144.83,144.85,342843.0,138.1361,138.2979,137.8601,137.8791,342843.0
2022-10-31 09:30:00,143.81,143.89,142.31,142.76,111298.0,136.8891,136.9653,135.4613,135.8897,111298.0
2022-10-31 09:40:00,142.64,142.68,140.65,140.89,67118.0,135.7755,135.8135,133.8812,134.1097,67118.0
2022-10-31 09:50:00,140.86,141.81,140.6,141.17,45982.0,134.0811,134.9854,133.8336,134.3762,45982.0
2022-10-31 10:00:00,141.19,142.02,141.19,141.75,36786.0,134.3952,135.1853,134.3952,134.9283,36786.0
2022-10-31 10:10:00,141.7,142.27,141.51,142.23,43322.0,134.8807,135.4233,134.6998,135.3852,43322.0
2022-10-31 10:20:00,142.24,142.34,141.82,141.83,32234.0,135.3947,135.4899,134.9949,135.0044,32234.0
2022-10-31 10:30:00,141.78,142.03,141.34,141.8,23458.0,134.9568,135.1948,134.538,134.9759,23458.0
2022-10-31 10:40:00,141.76,142.09,141.52,141.85,32822.0,134.9378,135.2519,134.7094,135.0235,32822.0
2022-10-31 10:50:00,141.88,142.0,141.5,141.75,21092.0,135.052,135.1663,134.6903,134.9283,21092.0
2022-10-31 11:00:00,141.68,141.94,141.26,141.72,27054.0,134.8617,135.1091,134.4619,134.8997,27054.0
2022-10-31 11:10:00,141.73,141.89,141.38,141.75,63211.0,134.9092,135.0615,134.5761,134.9283,63211.0
2022-10-31 11:20:00,141.79,142.55,141.75,142.36,30496.0,134.9664,135.6898,134.9283,135.5089,30496.0
2022-10-31 11:30:00,142.4,142.48,142.17,142.35,32007.0,135.547,135.6232,135.3281,135.4994,32007.0
2022-10-31 11:40:00,142.39,143.13,142.39,143.11,24727.0,135.5375,136.2419,135.5375,136.2228,24727.0
2022-10-31 11:50:00,143.13,143.23,142.29,142.48,32553.0,136.2419,136.3371,135.4423,135.6232,32553.0
2022-10-31 12:00:00,142.49,142.62,142.27,142.34,11887.0,135.6327,135.7564,135.4233,135.4899,11887.0
2022-10-31 12:10:00,142.32,143.36,142.32,143.22,21629.0,135.4709,136.4608,135.4709,136.3275,21629.0
2022-10-31 12:20:00,143.08,143.24,142.79,142.88,14955.0,136.1943,136.3466,135.9182,136.0039,14955.0
2022-10-31 12:30:00,142.84,142.87,142.44,142.64,26484.0,135.9658,135.9944,135.5851,135.7755,26484.0
2022-10-31 12:40:00,142.64,142.74,142.31,142.73,15713.0,135.7755,135.8706,135.4613,135.8611,15713.0
2022-10-31 12:50:00,142.73,142.88,142.63,142.86,15559.0,135.8611,136.0039,135.7659,135.9849,15559.0
2022-10-31 13:00:00,142.89,143.07,142.64,143.06,17695.0,136.0134,136.1848,135.7755,136.1752,17695.0
2022-10-31 13:10:00,143.01,143.58,142.97,143.57,17098.0,136.1276,136.6702,136.0896,136.6607,17098.0
2022-10-31 13:20:00,143.52,143.72,143.47,143.72,12675.0,136.6131,136.8035,136.5655,136.8035,12675.0
2022-10-31 13:30:00,143.71,143.74,143.53,143.54,21078.0,136.794,136.8225,136.6226,136.6321,21078.0
2022-10-31 13:40:00,143.54,143.54,143.16,143.2,20517.0,136.6321,136.6321,136.2704,136.3085,20517.0
2022-10-31 13:50:00,143.22,143.39,143.11,143.31,18730.0,136.3275,136.4894,136.2228,136.4132,18730.0
2022-10-31 14:00:00,143.32,143.55,143.15,143.21,13419.0,136.4227,136.6417,136.2609,136.318,13419.0
2022-10-31 14:10:00,143.19,143.41,143.13,143.4,12495.0,136.299,136.5084,136.2419,136.4989,12495.0
2022-10-31 14:20:00,143.39,143.58,143.3,143.4,16239.0,136.4894,136.6702,136.4037,136.4989,16239.0
2022-10-31 14:30:00,143.41,143.82,143.36,143.71,18184.0,136.5084,136.8987,136.4608,136.794,18184.0
2022-10-31 14:40:00,143.69,143.69,143.42,143.49,17864.0,136.7749,136.7749,136.5179,136.5845,17864.0
2022-10-31 14:50:00,143.44,143.72,143.31,143.43,21551.0,136.537,136.8035,136.4132,136.5274,21551.0
2022-10-31 15:00:00,143.44,143.44,142.67,142.72,25914.0,136.537,136.537,135.804,135.8516,25914.0
2022-10-31 15:10:00,142.72,142.83,142.58,142.79,43982.0,135.8516,135.9563,135.7183,135.9182,43982.0
2022-10-31 15:20:00,142.79,142.97,142.67,142.94,28863.0,135.9182,136.0896,135.804,136.061,28863.0
2022-10-31 15:30:00,142.93,143.27,142.74,143.26,33262.0,136.0515,136.3751,135.8706,136.3656,33262.0
2022-10-31 15:40:00,143.27,143.32,142.79,142.92,42196.0,136.3751,136.4227,135.9182,136.042,42196.0
2022-10-31 15:50:00,142.88,142.93,142.4,142.62,269316.0,136.0039,136.0515,135.547,135.7564,269316.0
2022-11-01 09:30:00,145.25,145.91,144.92,145.78,51325.0,138.2598,138.8881,137.9457,138.7643,51325.0
2022-11-01 09:40:00,145.82,145.82,144.72,145.01,26896.0,138.8024,138.8024,137.7554,138.0314,26896.0
2022-11-01 09:50:00,145.0,145.2,144.65,144.94,20192.0,138.0219,138.2123,137.6887,137.9648,20192.0
2022-11-01 10:00:00,145.0,145.11,143.5,143.5,35000.0,138.0219,138.1266,136.5941,136.5941,35000.0
2022-11-01 10:10:00,143.41,144.21,143.32,144.01,17656.0,136.5084,137.2699,136.4227,137.0795,17656.0
2022-11-01 10:20:00,143.97,144.41,143.69,144.38,18803.0,137.0414,137.4603,136.7749,137.4317,18803.0
2022-11-01 10:30:00,144.53,144.79,144.19,144.23,19161.0,137.5745,137.822,137.2509,137.2889,19161.0
2022-11-01 10:40:00,144.25,144.38,143.77,144.38,24824.0,137.308,137.4317,136.8511,137.4317,24824.0
2022-11-01 10:50:00,144.32,144.71,144.22,144.39,28638.0,137.3746,137.7458,137.2794,137.4412,28638.0
2022-11-01 11:00:00,144.38,144.65,144.2,144.6,14733.0,137.4317,137.6887,137.2604,137.6411,14733.0
2022-11-01 11:10:00,144.66,144.9,144.47,144.47,28109.0,137.6982,137.9267,137.5174,137.5174,28109.0
2022-11-01 11:20:00,144.44,144.77,144.31,144.77,15208.0,137.4888,137.8029,137.3651,137.8029,15208.0
2022-11-01 11:30:00,144.79,144.88,144.18,144.32,17924.0,137.822,137.9077,137.2413,137.3746,17924.0
2022-11-01 11:40:00,144.33,144.84,144.2,144.65,27441.0,137.3841,137.8696,137.2604,137.6887,27441.0
2022-11-01 11:50:00,144.63,145.34,144.61,145.23,24382.0,137.6697,138.3455,137.6506,138.2408,24382.0
2022-11-01 12:00:00,145.26,145.91,145.12,145.57,38882.0,138.2694,138.8881,138.1361,138.5644,38882.0
2022-11-01 12:10:00,145.63,145.81,145.45,145.56,46280.0,138.6216,138.7929,138.4502,138.5549,46280.0
2022-11-01 12:20:00,145.63,145.7,145.31,145.31,23767.0,138.6216,138.6882,138.317,138.317,23767.0
2022-11-01 12:30:00,145.29,145.35,144.96,145.12,14702.0,138.2979,138.355,137.9838,138.1361,14702.0
2022-11-01 12:40:00,145.07,145.43,145.03,145.33,14029.0,138.0885,138.4312,138.0504,138.336,14029.0
2022-11-01 12:50:00,145.31,145.42,145.07,145.38,13192.0,138.317,138.4217,138.0885,138.3836,13192.0
2022-11-01 13:00:00,145.35,145.37,144.89,144.94,15109.0,138.355,138.3741,137.9172,137.9648,15109.0
2022-11-01 13:10:00,144.98,145.41,144.96,145.37,14179.0,138.0028,138.4121,137.9838,138.3741,14179.0
2022-11-01 13:20:00,145.37,145.62,145.37,145.43,27015.0,138.3741,138.612,138.3741,138.4312,27015.0
2022-11-01 13:30:00,145.43,145.46,145.04,145.04,40252.0,138.4312,138.4597,138.06,138.06,40252.0
2022-11-01 13:40:00,145.03,145.64,145.02,145.54,30907.0,138.0504,138.6311,138.0409,138.5359,30907.0
2022-11-01 13:50:00,145.56,145.59,145.15,145.38,16951.0,138.5549,138.5835,138.1647,138.3836,16951.0
2022-11-01 14:00:00,145.37,145.41,145.01,145.16,41136.0,138.3741,138.4121,138.0314,138.1742,41136.0
2022-11-01 14:10:00,145.15,145.15,144.84,144.97,24544.0,138.1647,138.1647,137.8696,137.9933,24544.0
2022-11-01 14:20:00,144.9,145.06,144.75,144.97,16679.0,137.9267,138.079,137.7839,137.9933,16679.0
2022-11-01 14:30:00,144.98,145.09,144.75,144.83,18792.0,138.0028,138.1075,137.7839,137.8601,18792.0
2022-11-01 14:40:00,144.82,144.87,144.52,144.75,36468.0,137.8505,137.8981,137.565,137.7839,36468.0
2022-11-01 14:50:00,144.73,145.31,144.73,145.19,31825.0,137.7649,138.317,137.7649,138.2027,31825.0
2022-11-01 15:00:00,145.18,145.34,145.03,145.28,27366.0,138.1932,138.3455,138.0504,138.2884,27366.0
2022-11-01 15:10:00,145.17,145.25,144.86,144.96,25267.0,138.1837,138.2598,137.8886,137.9838,25267.0
2022-11-01 15:20:00,144.96,145.11,144.89,144.94,22987.0,137.9838,138.1266,137.9172,137.9648,22987.0
2022-11-01 15:30:00,144.94,145.15,144.88,144.9,33609.0,137.9648,138.1647,137.9077,137.9267,33609.0
2022-11-01 15:40:00,144.89,145.12,144.83,145.12,59424.0,137.9172,138.1361,137.8601,138.1361,59424.0
2022-11-01 15:50:00,145.11,145.11,144.66,144.72,196450.0,138.1266,138.1266,137.6982,137.7554,196450.0
2022-11-02 09:30:00,145.44,146.03,144.98,145.84,45829.0,138.4407,139.0023,138.0028,138.8215,45829.0
2022-11-02 09:40:00,145.86,146.87,145.86,146.47,24280.0,138.8405,139.8019,138.8405,139.4211,24280.0
2022-11-02 09:50:00,146.46,146.56,145.81,146.09,18991.0,139.4116,139.5068,138.7929,139.0594,18991.0
2022-11-02 10:00:00,146.18,146.49,145.87,146.34,14687.0,139.1451,139.4402,138.85,139.2974,14687.0
2022-11-02 10:10:00,146.31,146.42,145.84,146.07,10750.0,139.2688,139.3735,138.8215,139.0404,10750.0
2022-11-02 10:20:00,146.12,146.12,145.55,145.68,12771.0,139.088,139.088,138.5454,138.6692,12771.0
2022-11-02 10:30:00,145.71,145.91,145.57,145.91,11834.0,138.6977,138.8881,138.5644,138.8881,11834.0
2022-11-02 10:40:00,145.98,146.22,145.9,146.09,15211.0,138.9547,139.1832,138.8786,139.0594,15211.0
2022-11-02 10:50:00,146.01,146.5,146.01,146.27,14459.0,138.9833,139.4497,138.9833,139.2308,14459.0
2022-11-02 11:00:00,146.27,146.4,146.19,146.19,17481.0,139.2308,139.3545,139.1546,139.1546,17481.0
2022-11-02 11:10:00,146.19,146.23,146.0,146.07,24264.0,139.1546,139.1927,138.9738,139.0404,24264.0
2022-11-02 11:20:00,146.06,146.09,145.78,145.92,20247.0,139.0309,139.0594,138.7643,138.8976,20247.0
2022-11-02 11:30:00,145.96,146.14,145.85,145.9,13968.0,138.9357,139.107,138.831,138.8786,13968.0
2022-11-02 11:40:00,145.9,146.08,145.86,146.01,11671.0,138.8786,139.0499,138.8405,138.9833,11671.0
2022-11-02 11:50:00,146.0,146.12,145.81,145.87,14322.0,138.9738,139.088,138.7929,138.85,14322.0
2022-11-02 12:00:00,145.88,145.88,145.48,145.63,13796.0,138.8595,138.8595,138.4788,138.6216,13796.0
2022-11-02 12:10:00,145.63,145.75,145.53,145.54,9598.0,138.6216,138.7358,138.5264,138.5359,9598.0
2022-11-02 12:20:00,145.56,145.68,145.2,145.25,10221.0,138.5549,138.6692,138.2123,138.2598,10221.0
2022-11-02 12:30:00,145.22,145.27,145.01,145.01,14990.0,138.2313,138.2789,138.0314,138.0314,14990.0
2022-11-02 12:40:00,144.99,145.07,144.83,144.92,22682.0,138.0124,138.0885,137.8601,137.9457,22682.0
2022-11-02 12:50:00,144.92,145.1,144.9,144.92,103741.0,137.9457,138.1171,137.9267,137.9457,103741.0
2022-11-02 13:00:00,144.92,144.94,144.67,144.71,15468.0,137.9457,137.9648,137.7078,137.7458,15468.0
2022-11-02 13:10:00,144.76,144.83,144.62,144.67,23900.0,137.7934,137.8601,137.6602,137.7078,23900.0
2022-11-02 13:20:00,144.67,144.67,144.44,144.65,16231.0,137.7078,137.7078,137.4888,137.6887,16231.0
2022-11-02 13:30:00,144.65,144.86,144.59,144.86,13182.0,137.6887,137.8886,137.6316,137.8886,13182.0
2022-11-02 13:40:00,144.87,145.36,144.87,145.3,16504.0,137.8981,138.3646,137.8981,138.3074,16504.0
2022-11-02 13:50:00,145.32,145.5,145.05,145.21,24982.0,138.3265,138.4978,138.0695,138.2218,24982.0
2022-11-02 14:00:00,145.28,147.59,144.79,146.85,143186.0,138.2884,140.4872,137.822,139.7828,143186.0
2022-11-02 14:10:00,146.88,147.02,146.18,146.49,24025.0,139.8114,139.9447,139.1451,139.4402,24025.0
2022-11-02 14:20:00,146.49,147.52,146.33,147.49,33340.0,139.4402,140.4206,139.2879,140.392,33340.0
2022-11-02 14:30:00,147.61,147.81,144.88,145.5,90438.0,140.5063,140.6966,137.9077,138.4978,90438.0
2022-11-02 14:40:00,145.6,147.14,145.41,145.86,42046.0,138.593,140.0589,138.4121,138.8405,42046.0
2022-11-02 14:50:00,145.98,146.08,143.73,144.26,72436.0,138.9547,139.0499,136.813,137.3175,72436.0
2022-11-02 15:00:00,144.29,145.51,144.01,145.39,32950.0,137.346,138.5073,137.0795,138.3931,32950.0
2022-11-02 15:10:00,145.31,145.37,144.03,144.07,132055.0,138.317,138.3741,137.0986,137.1366,132055.0
2022-11-02 15:20:00,144.01,144.03,142.08,142.35,45895.0,137.0795,137.0986,135.2424,135.4994,45895.0
2022-11-02 15:30:00,142.47,142.47,141.92,142.16,60909.0,135.6136,135.6136,135.0901,135.3186,60909.0
2022-11-02 15:40:00,142.16,142.16,141.21,141.45,70961.0,135.3186,135.3186,134.4143,134.6427,70961.0
2022-11-02 15:50:00,141.45,141.57,141.02,141.21,263813.0,134.6427,134.7569,134.2334,134.4143,263813.0
2022-11-03 09:30:00,139.85,140.11,139.29,139.5,44731.0,133.1197,133.3672,132.5867,132.7866,44731.0
2022-11-03 09:40:00,139.49,139.56,138.09,138.53,32477.0,132.777,132.8437,131.4444,131.8632,32477.0
2022-11-03 09:50:00,138.53,138.55,138.02,138.15,31081.0,131.8632,131.8823,131.3778,131.5015,31081.0
2022-11-03 10:00:00,138.13,138.59,137.79,138.15,28423.0,131.4825,131.9204,131.1589,131.5015,28423.0
2022-11-03 10:10:00,138.21,139.21,138.12,138.65,23292.0,131.5586,132.5105,131.473,131.9775,23292.0
2022-11-03 10:20:00,138.6,139.78,138.38,139.73,38791.0,131.9299,133.0531,131.7205,133.0055,38791.0
2022-11-03 10:30:00,139.84,139.84,138.88,139.34,50138.0,133.1102,133.1102,132.1964,132.6343,50138.0
2022-11-03 10:40:00,139.35,140.75,139.3,140.71,43738.0,132.6438,133.9764,132.5962,133.9383,43738.0
2022-11-03 10:50:00,140.7,140.94,140.44,140.68,46540.0,133.9288,134.1573,133.6813,133.9098,46540.0
2022-11-03 11:00:00,140.64,141.01,139.58,139.58,82006.0,133.8717,134.2239,132.8627,132.8627,82006.0
2022-11-03 11:10:00,139.66,139.82,139.05,139.32,54132.0,132.9389,133.0912,132.3582,132.6152,54132.0
2022-11-03 11:20:00,139.38,139.53,138.99,139.08,32844.0,132.6723,132.8151,132.3011,132.3868,32844.0
2022-11-03 11:30:00,138.97,139.12,138.59,139.09,29035.0,132.2821,132.4249,131.9204,132.3963,29035.0
2022-11-03 11:40:00,139.11,139.63,138.98,139.44,17159.0,132.4153,132.9103,132.2916,132.7295,17159.0
2022-11-03 11:50:00,139.44,139.61,139.27,139.61,18496.0,132.7295,132.8913,132.5676,132.8913,18496.0
2022-11-03 12:00:00,139.59,140.05,139.4,139.68,43852.0,132.8722,133.3101,132.6914,132.9579,43852.0
2022-11-03 12:10:00,139.69,140.06,139.59,139.99,42267.0,132.9674,133.3196,132.8722,133.253,42267.0
2022-11-03 12:20:00,139.98,140.1,139.75,139.97,25145.0,133.2435,133.3577,133.0245,133.2339,25145.0
2022-11-03 12:30:00,139.95,140.08,139.58,139.67,42014.0,133.2149,133.3387,132.8627,132.9484,42014.0
2022-11-03 12:40:00,139.66,140.46,139.58,140.36,56126.0,132.9389,133.7004,132.8627,133.6052,56126.0
2022-11-03 12:50:00,140.38,140.63,140.13,140.18,62415.0,133.6242,133.8622,133.3862,133.4338,62415.0
2022-11-03 13:00:00,140.18,140.24,139.65,139.71,49900.0,133.4338,133.491,132.9293,132.9865,49900.0
2022-11-03 13:10:00,139.7,139.99,139.62,139.68,33989.0,132.9769,133.253,132.9008,132.9579,33989.0
2022-11-03 13:20:00,139.71,139.72,139.26,139.39,53068.0,132.9865,132.996,132.5581,132.6819,53068.0
2022-11-03 13:30:00,139.4,139.79,139.36,139.69,39132.0,132.6914,133.0626,132.6533,132.9674,39132.0
2022-11-03 13:40:00,139.69,139.75,139.49,139.69,19667.0,132.9674,133.0245,132.777,132.9674,19667.0
2022-11-03 13:50:00,139.67,139.78,139.3,139.3,34156.0,132.9484,133.0531,132.5962,132.5962,34156.0
2022-11-03 14:00:00,139.27,139.43,139.17,139.2,34824.0,132.5676,132.7199,132.4724,132.501,34824.0
2022-11-03 14:10:00,139.21,139.3,139.07,139.15,40425.0,132.5105,132.5962,132.3773,132.4534,40425.0
2022-11-03 14:20:00,139.17,139.58,139.16,139.52,37595.0,132.4724,132.8627,132.4629,132.8056,37595.0
2022-11-03 14:30:00,139.54,139.77,139.16,139.24,60337.0,132.8246,133.0436,132.4629,132.5391,60337.0
2022-11-03 14:40:00,139.27,139.34,138.91,139.07,43257.0,132.5676,132.6343,132.225,132.3773,43257.0
2022-11-03 14:50:00,139.08,139.28,138.94,139.28,89974.0,132.3868,132.5772,132.2535,132.5772,89974.0
2022-11-03 15:00:00,139.25,139.33,138.93,138.94,44200.0,132.5486,132.6247,132.244,132.2535,44200.0
2022-11-03 15:10:00,138.93,139.11,138.9,138.97,58341.0,132.244,132.4153,132.2154,132.2821,58341.0
2022-11-03 15:20:00,138.98,139.31,138.98,139.27,81694.0,132.2916,132.6057,132.2916,132.5676,81694.0
2022-11-03 15:30:00,139.27,139.46,139.08,139.09,57265.0,132.5676,132.7485,132.3868,132.3963,57265.0
2022-11-03 15:40:00,139.09,139.19,138.61,138.66,57147.0,132.3963,132.4915,131.9394,131.987,57147.0
2022-11-03 15:50:00,138.69,138.85,137.97,138.02,417144.0,132.0155,132.1678,131.3302,131.3778,417144.0
2022-11-04 09:30:00,142.23,142.73,141.11,142.31,154318.0,135.3852,135.8611,134.3191,135.4613,154318.0
2022-11-04 09:40:00,142.2,143.06,141.53,141.66,73371.0,135.3566,136.1752,134.7189,134.8426,73371.0
2022-11-04 09:50:00,141.71,143.36,141.7,143.36,77002.0,134.8902,136.4608,134.8807,136.4608,77002.0
2022-11-04 10:00:00,143.31,143.58,142.8,142.97,70909.0,136.4132,136.6702,135.9278,136.0896,70909.0
2022-11-04 10:10:00,143.02,144.48,142.83,143.89,58112.0,136.1372,137.5269,135.9563,136.9653,58112.0
2022-11-04 10:20:00,143.98,145.01,143.98,144.75,45946.0,137.051,138.0314,137.051,137.7839,45946.0
2022-11-04 10:30:00,144.84,145.21,144.55,144.97,21254.0,137.8696,138.2218,137.5935,137.9933,21254.0
2022-11-04 10:40:00,145.0,145.4,144.57,145.28,58574.0,138.0219,138.4026,137.6126,138.2884,58574.0
2022-11-04 10:50:00,145.27,145.37,144.4,144.79,44973.0,138.2789,138.3741,137.4508,137.822,44973.0
2022-11-04 11:00:00,144.81,145.04,144.52,144.6,47653.0,137.841,138.06,137.565,137.6411,47653.0
2022-11-04 11:10:00,144.67,144.8,144.22,144.41,28370.0,137.7078,137.8315,137.2794,137.4603,28370.0
2022-11-04 11:20:00,144.45,145.1,143.94,143.98,25307.0,137.4983,138.1171,137.0129,137.051,25307.0
2022-11-04 11:30:00,143.94,144.27,143.69,143.69,18205.0,137.0129,137.327,136.7749,136.7749,18205.0
2022-11-04 11:40:00,143.65,143.65,142.79,142.86,28055.0,136.7368,136.7368,135.9182,135.9849,28055.0
2022-11-04 11:50:00,142.82,142.95,142.32,142.38,25022.0,135.9468,136.0705,135.4709,135.528,25022.0
2022-11-04 12:00:00,142.35,142.73,141.8,142.73,27824.0,135.4994,135.8611,134.9759,135.8611,27824.0
2022-11-04 12:10:00,142.69,143.65,142.45,143.32,25579.0,135.823,136.7368,135.5946,136.4227,25579.0
2022-11-04 12:20:00,143.29,143.34,142.8,142.92,22575.0,136.3942,136.4418,135.9278,136.042,22575.0
2022-11-04 12:30:00,142.91,142.94,142.34,142.34,21324.0,136.0325,136.061,135.4899,135.4899,21324.0
2022-11-04 12:40:00,142.29,142.56,142.08,142.13,27254.0,135.4423,135.6993,135.2424,135.29,27254.0
2022-11-04 12:50:00,142.08,142.45,142.08,142.37,22501.0,135.2424,135.5946,135.2424,135.5184,22501.0
2022-11-04 13:00:00,142.36,142.58,141.87,141.88,32581.0,135.5089,135.7183,135.0425,135.052,32581.0
2022-11-04 13:10:00,141.88,142.64,141.88,142.63,18254.0,135.052,135.7755,135.052,135.7659,18254.0
2022-11-04 13:20:00,142.61,142.82,142.48,142.53,17587.0,135.7469,135.9468,135.6232,135.6707,17587.0
2022-11-04 13:30:00,142.54,142.67,142.27,142.36,39631.0,135.6803,135.804,135.4233,135.5089,39631.0
2022-11-04 13:40:00,142.38,142.39,142.06,142.32,19129.0,135.528,135.5375,135.2234,135.4709,19129.0
2022-11-04 13:50:00,142.33,142.35,141.95,142.04,23076.0,135.4804,135.4994,135.1187,135.2043,23076.0
2022-11-04 14:00:00,142.1,142.31,141.61,141.68,23599.0,135.2614,135.4613,134.795,134.8617,23599.0
2022-11-04 14:10:00,141.7,142.41,141.62,142.41,27266.0,134.8807,135.5565,134.8045,135.5565,27266.0
2022-11-04 14:20:00,142.41,142.66,142.28,142.55,23132.0,135.5565,135.7945,135.4328,135.6898,23132.0
2022-11-04 14:30:00,142.62,142.73,142.33,142.68,20254.0,135.7564,135.8611,135.4804,135.8135,20254.0
2022-11-04 14:40:00,142.66,143.24,142.66,143.05,25270.0,135.7945,136.3466,135.7945,136.1657,25270.0
2022-11-04 14:50:00,143.04,143.42,142.97,143.27,24627.0,136.1562,136.5179,136.0896,136.3751,24627.0
2022-11-04 15:00:00,143.22,143.76,143.12,143.71,35324.0,136.3275,136.8416,136.2324,136.794,35324.0
2022-11-04 15:10:00,143.71,144.33,143.68,144.17,54244.0,136.794,137.3841,136.7654,137.2318,54244.0
2022-11-04 15:20:00,144.14,144.43,143.87,144.3,52430.0,137.2033,137.4793,136.9463,137.3556,52430.0
2022-11-04 15:30:00,144.31,144.47,143.9,144.0,72358.0,137.3651,137.5174,136.9748,137.07,72358.0
2022-11-04 15:40:00,144.02,144.31,143.76,143.96,91804.0,137.089,137.3651,136.8416,137.0319,91804.0
2022-11-04 15:50:00,143.96,144.38,143.48,144.37,334798.0,137.0319,137.4317,136.575,137.4222,334798.0
2022-11-07 09:30:00,145.84,146.04,144.15,144.59,103121.0,138.8215,139.0118,137.2128,137.6316,103121.0
2022-11-07 09:40:00,144.68,145.12,144.15,144.22,26025.0,137.7173,138.1361,137.2128,137.2794,26025.0
2022-11-07 09:50:00,144.25,144.74,143.88,144.34,22133.0,137.308,137.7744,136.9558,137.3936,22133.0
2022-11-07 10:00:00,144.29,145.02,144.29,144.83,32205.0,137.346,138.0409,137.346,137.8601,32205.0
2022-11-07 10:10:00,144.95,145.68,144.61,145.25,27003.0,137.9743,138.6692,137.6506,138.2598,27003.0
2022-11-07 10:20:00,145.24,145.33,144.8,145.03,36665.0,138.2503,138.336,137.8315,138.0504,36665.0
2022-11-07 10:30:00,145.08,145.22,144.87,144.93,46919.0,138.098,138.2313,137.8981,137.9552,46919.0
2022-11-07 10:40:00,144.96,145.28,144.88,145.09,27946.0,137.9838,138.2884,137.9077,138.1075,27946.0
2022-11-07 10:50:00,145.08,145.77,145.03,145.76,18208.0,138.098,138.7548,138.0504,138.7453,18208.0
2022-11-07 11:00:00,145.81,146.34,145.61,146.31,27515.0,138.7929,139.2974,138.6025,139.2688,27515.0
2022-11-07 11:10:00,146.33,146.5,145.9,146.43,15075.0,139.2879,139.4497,138.8786,139.3831,15075.0
2022-11-07 11:20:00,146.41,147.26,146.34,147.07,31039.0,139.364,140.1731,139.2974,139.9923,31039.0
2022-11-07 11:30:00,147.13,147.31,147.05,147.2,17429.0,140.0494,140.2207,139.9732,140.116,17429.0
2022-11-07 11:40:00,147.15,147.15,146.44,146.62,16268.0,140.0684,140.0684,139.3926,139.5639,16268.0
2022-11-07 11:50:00,146.59,146.59,146.14,146.14,22397.0,139.5354,139.5354,139.107,139.107,22397.0
2022-11-07 12:00:00,146.09,146.4,145.8,146.4,28978.0,139.0594,139.3545,138.7834,139.3545,28978.0
2022-11-07 12:10:00,146.41,146.64,146.21,146.61,14626.0,139.364,139.583,139.1736,139.5544,14626.0
2022-11-07 12:20:00,146.6,146.88,146.44,146.87,23753.0,139.5449,139.8114,139.3926,139.8019,23753.0
2022-11-07 12:30:00,146.88,146.88,146.21,146.44,69720.0,139.8114,139.8114,139.1736,139.3926,69720.0
2022-11-07 12:40:00,146.5,146.55,146.23,146.3,31357.0,139.4497,139.4973,139.1927,139.2593,31357.0
2022-11-07 12:50:00,146.28,146.5,146.18,146.43,14654.0,139.2403,139.4497,139.1451,139.3831,14654.0
2022-11-07 13:00:00,146.45,146.85,146.45,146.85,38259.0,139.4021,139.7828,139.4021,139.7828,38259.0
2022-11-07 13:10:00,146.86,146.97,146.38,146.49,20535.0,139.7924,139.8971,139.3355,139.4402,20535.0
2022-11-07 13:20:00,146.5,146.7,146.42,146.65,13490.0,139.4497,139.6401,139.3735,139.5925,13490.0
2022-11-07 13:30:00,146.71,146.77,146.38,146.6,15232.0,139.6496,139.7067,139.3355,139.5449,15232.0
2022-11-07 13:40:00,146.58,146.58,146.25,146.4,11116.0,139.5258,139.5258,139.2117,139.3545,11116.0
2022-11-07 13:50:00,146.47,146.71,146.45,146.66,18333.0,139.4211,139.6496,139.4021,139.602,18333.0
2022-11-07 14:00:00,146.67,147.17,146.64,147.17,40740.0,139.6115,140.0874,139.583,140.0874,40740.0
2022-11-07 14:10:00,147.13,147.78,147.13,147.77,30808.0,140.0494,140.6681,140.0494,140.6586,30808.0
2022-11-07 14:20:00,147.8,147.97,147.72,147.94,27162.0,140.6871,140.8489,140.611,140.8204,27162.0
2022-11-07 14:30:00,147.98,148.31,147.87,148.24,27828.0,140.8585,141.1726,140.7538,141.106,27828.0
2022-11-07 14:40:00,148.23,148.36,148.07,148.33,24734.0,141.0964,141.2202,140.9441,141.1916,24734.0
2022-11-07 14:50:00,148.31,148.42,148.01,148.05,22306.0,141.1726,141.2773,140.887,140.9251,22306.0
2022-11-07 15:00:00,148.11,148.51,148.1,148.49,29972.0,140.9822,141.363,140.9727,141.3439,29972.0
2022-11-07 15:10:00,148.55,148.73,148.51,148.66,42230.0,141.401,141.5724,141.363,141.5057,42230.0
2022-11-07 15:20:00,148.65,148.92,148.53,148.59,57594.0,141.4962,141.7532,141.382,141.4391,57594.0
2022-11-07 15:30:00,148.58,148.74,148.45,148.62,73451.0,141.4296,141.5819,141.3058,141.4677,73451.0
2022-11-07 15:40:00,148.62,149.12,148.53,149.12,96644.0,141.4677,141.9436,141.382,141.9436,96644.0
2022-11-07 15:50:00,149.1,149.19,148.64,148.99,418974.0,141.9246,142.0102,141.4867,141.8199,418974.0
2022-11-08 09:30:00,151.15,152.88,151.14,151.5,121138.0,143.8759,145.5227,143.8664,144.2091,121138.0
2022-11-08 09:40:00,151.45,152.96,151.2,152.85,76161.0,144.1615,145.5988,143.9235,145.4941,76161.0
2022-11-08 09:50:00,152.84,153.07,152.18,152.18,112381.0,145.4846,145.7035,144.8563,144.8563,112381.0
2022-11-08 10:00:00,152.17,153.02,152.08,152.72,150983.0,144.8468,145.6559,144.7612,145.3704,150983.0
2022-11-08 10:10:00,152.73,153.38,152.49,152.96,78586.0,145.3799,145.9986,145.1514,145.5988,78586.0
2022-11-08 10:20:00,152.96,153.7,152.94,153.3,45953.0,145.5988,146.3032,145.5798,145.9224,45953.0
2022-11-08 10:30:00,153.47,154.19,153.44,153.95,64601.0,146.0843,146.7696,146.0557,146.5412,64601.0
2022-11-08 10:40:00,153.94,153.94,153.46,153.74,67617.0,146.5316,146.5316,146.0747,146.3413,67617.0
2022-11-08 10:50:00,153.75,154.0,153.58,153.87,63212.0,146.3508,146.5888,146.189,146.465,63212.0
2022-11-08 11:00:00,153.93,153.98,153.33,153.58,76802.0,146.5221,146.5697,145.951,146.189,76802.0
2022-11-08 11:10:00,153.59,153.75,153.48,153.68,100943.0,146.1985,146.3508,146.0938,146.2842,100943.0
2022-11-08 11:20:00,153.66,154.55,153.66,154.37,48470.0,146.2651,147.1123,146.2651,146.9409,48470.0
2022-11-08 11:30:00,154.37,155.28,154.36,155.28,46174.0,146.9409,147.8072,146.9314,147.8072,46174.0
2022-11-08 11:40:00,155.26,155.6,154.64,154.77,50352.0,147.7881,148.1118,147.198,147.3217,50352.0
2022-11-08 11:50:00,154.76,155.01,154.7,154.84,40252.0,147.3122,147.5501,147.2551,147.3883,40252.0
2022-11-08 12:00:00,154.85,154.97,154.34,154.69,31334.0,147.3978,147.5121,146.9124,147.2455,31334.0
2022-11-08 12:10:00,154.71,154.85,154.22,154.53,22727.0,147.2646,147.3978,146.7982,147.0932,22727.0
2022-11-08 12:20:00,154.49,154.5,154.23,154.33,21928.0,147.0552,147.0647,146.8077,146.9029,21928.0
2022-11-08 12:30:00,154.26,154.48,154.07,154.43,36232.0,146.8362,147.0457,146.6554,146.9981,36232.0
2022-11-08 12:40:00,154.45,154.48,153.98,154.05,47518.0,147.0171,147.0457,146.5697,146.6363,47518.0
2022-11-08 12:50:00,154.04,154.09,153.74,153.99,48314.0,146.6268,146.6744,146.3413,146.5792,48314.0
2022-11-08 13:00:00,153.94,154.24,153.77,154.06,57533.0,146.5316,146.8172,146.3698,146.6459,57533.0
2022-11-08 13:10:00,154.04,154.07,153.82,153.88,45781.0,146.6268,146.6554,146.4174,146.4745,45781.0
2022-11-08 13:20:00,153.84,153.84,152.36,152.5,75056.0,146.4365,146.4365,145.0277,145.1609,75056.0
2022-11-08 13:30:00,152.49,152.6,151.98,152.52,49542.0,145.1514,145.2561,144.666,145.18,49542.0
2022-11-08 13:40:00,152.52,152.71,152.33,152.34,32163.0,145.18,145.3608,144.9991,145.0086,32163.0
2022-11-08 13:50:00,152.39,152.61,151.13,151.34,48809.0,145.0562,145.2656,143.8569,144.0568,48809.0
2022-11-08 14:00:00,151.35,151.59,151.08,151.13,33784.0,144.0663,144.2947,143.8093,143.8569,33784.0
2022-11-08 14:10:00,151.06,151.53,150.82,151.35,38504.0,143.7902,144.2376,143.5618,144.0663,38504.0
2022-11-08 14:20:00,151.36,151.38,150.35,150.45,43618.0,144.0758,144.0948,143.1144,143.2096,43618.0
2022-11-08 14:30:00,150.46,151.04,150.02,151.02,33322.0,143.2191,143.7712,142.8003,143.7522,33322.0
2022-11-08 14:40:00,150.98,151.41,150.9,151.3,45503.0,143.7141,144.1234,143.6379,144.0187,45503.0
2022-11-08 14:50:00,151.3,151.69,151.17,151.53,25054.0,144.0187,144.3899,143.8949,144.2376,25054.0
2022-11-08 15:00:00,151.52,152.11,151.45,152.03,28089.0,144.2281,144.7897,144.1615,144.7136,28089.0
2022-11-08 15:10:00,152.04,152.11,151.75,151.9,40489.0,144.7231,144.7897,144.447,144.5898,40489.0
2022-11-08 15:20:00,151.9,152.32,151.84,152.32,46654.0,144.5898,144.9896,144.5327,144.9896,46654.0
2022-11-08 15:30:00,152.33,152.97,152.33,152.7,69969.0,144.9991,145.6083,144.9991,145.3513,69969.0
2022-11-08 15:40:00,152.7,152.88,152.34,152.34,81501.0,145.3513,145.5227,145.0086,145.0086,81501.0
2022-11-08 15:50:00,152.36,152.43,150.76,151.03,654430.0,145.0277,145.0943,143.5047,143.7617,654430.0
2022-11-09 09:30:00,149.02,149.56,147.59,147.86,78885.0,141.8484,142.3624,140.4872,140.7442,78885.0
2022-11-09 09:40:00,148.0,149.76,147.88,149.75,39837.0,140.8775,142.5528,140.7633,142.5433,39837.0
2022-11-09 09:50:00,149.69,149.75,148.87,149.58,36401.0,142.4862,142.5433,141.7056,142.3815,36401.0
2022-11-09 10:00:00,149.55,150.45,149.28,150.42,67659.0,142.3529,143.2096,142.0959,143.181,67659.0
2022-11-09 10:10:00,150.36,150.57,150.08,150.56,54674.0,143.1239,143.3238,142.8574,143.3143,54674.0
2022-11-09 10:20:00,150.58,150.84,149.99,150.26,34941.0,143.3333,143.5808,142.7717,143.0287,34941.0
2022-11-09 10:30:00,150.25,150.44,149.58,149.72,44124.0,143.0192,143.2001,142.3815,142.5147,44124.0
2022-11-09 10:40:00,149.74,149.92,149.42,149.55,28606.0,142.5338,142.7051,142.2292,142.3529,28606.0
2022-11-09 10:50:00,149.6,149.61,149.03,149.3,45673.0,142.4005,142.41,141.8579,142.1149,45673.0
2022-11-09 11:00:00,149.34,149.83,149.3,149.77,48253.0,142.153,142.6194,142.1149,142.5623,48253.0
2022-11-09 11:10:00,149.74,150.12,149.65,149.88,17357.0,142.5338,142.8955,142.4481,142.667,17357.0
2022-11-09 11:20:00,149.95,150.06,149.61,149.89,22538.0,142.7337,142.8384,142.41,142.6765,22538.0
2022-11-09 11:30:00,149.89,149.98,149.71,149.88,24593.0,142.6765,142.7622,142.5052,142.667,24593.0
2022-11-09 11:40:00,149.91,150.55,149.83,150.38,23194.0,142.6956,143.3048,142.6194,143.143,23194.0
2022-11-09 11:50:00,150.35,150.53,150.03,150.15,48557.0,143.1144,143.2857,142.8098,142.924,48557.0
2022-11-09 12:00:00,150.23,150.33,149.9,149.95,19541.0,143.0002,143.0954,142.6861,142.7337,19541.0
2022-11-09 12:10:00,149.96,150.18,149.75,149.92,32623.0,142.7432,142.9526,142.5433,142.7051,32623.0
2022-11-09 12:20:00,149.94,149.97,149.6,149.8,31587.0,142.7241,142.7527,142.4005,142.5909,31587.0
2022-11-09 12:30:00,149.81,150.19,149.81,149.93,26491.0,142.6004,142.9621,142.6004,142.7146,26491.0
2022-11-09 12:40:00,149.95,150.1,149.77,150.06,31922.0,142.7337,142.8764,142.5623,142.8384,31922.0
2022-11-09 12:50:00,150.06,150.06,149.77,149.93,24820.0,142.8384,142.8384,142.5623,142.7146,24820.0
2022-11-09 13:00:00,149.94,150.07,149.39,149.52,36396.0,142.7241,142.8479,142.2006,142.3244,36396.0
2022-11-09 13:10:00,149.53,149.87,149.21,149.81,26849.0,142.3339,142.6575,142.0293,142.6004,26849.0
2022-11-09 13:20:00,149.79,149.84,149.41,149.53,21722.0,142.5814,142.629,142.2196,142.3339,21722.0
2022-11-09 13:30:00,149.5,149.52,148.79,148.87,30056.0,142.3053,142.3244,141.6295,141.7056,30056.0
2022-11-09 13:40:00,148.87,149.15,148.74,148.93,26148.0,141.7056,141.9722,141.5819,141.7627,26148.0
2022-11-09 13:50:00,148.97,149.15,148.87,149.13,23176.0,141.8008,141.9722,141.7056,141.9531,23176.0
2022-11-09 14:00:00,149.1,149.41,149.01,149.3,43414.0,141.9246,142.2196,141.8389,142.1149,43414.0
2022-11-09 14:10:00,149.33,149.45,148.96,149.12,29111.0,142.1435,142.2577,141.7913,141.9436,29111.0
2022-11-09 14:20:00,149.17,149.21,148.88,148.99,28446.0,141.9912,142.0293,141.7152,141.8199,28446.0
2022-11-09 14:30:00,149.0,149.01,148.3,148.44,35095.0,141.8294,141.8389,141.1631,141.2963,35095.0
2022-11-09 14:40:00,148.41,148.65,148.34,148.47,32233.0,141.2678,141.4962,141.2011,141.3249,32233.0
2022-11-09 14:50:00,148.46,148.46,148.07,148.19,33042.0,141.3154,141.3154,140.9441,141.0584,33042.0
2022-11-09 15:00:00,148.11,148.86,148.08,148.73,32791.0,140.9822,141.6961,140.9537,141.5724,32791.0
2022-11-09 15:10:00,148.67,148.67,148.31,148.56,41725.0,141.5153,141.5153,141.1726,141.4106,41725.0
2022-11-09 15:20:00,148.54,148.77,148.33,148.72,49531.0,141.3915,141.6104,141.1916,141.5629,49531.0
2022-11-09 15:30:00,148.71,148.97,148.55,148.76,61417.0,141.5533,141.8008,141.401,141.6009,61417.0
2022-11-09 15:40:00,148.77,148.84,148.29,148.4,82893.0,141.6104,141.6771,141.1535,141.2583,82893.0
2022-11-09 15:50:00,148.42,148.88,148.14,148.24,392114.0,141.2773,141.7152,141.0108,141.106,392114.0
2022-11-10 09:30:00,155.91,156.33,154.5,155.61,175979.0,148.4068,148.8066,147.0647,148.1213,175979.0
2022-11-10 09:40:00,155.7,155.83,154.65,154.81,95117.0,148.2069,148.3307,147.2075,147.3598,95117.0
2022-11-10 09:50:00,154.82,155.96,154.58,155.78,52903.0,147.3693,148.4544,147.1408,148.2831,52903.0
2022-11-10 10:00:00,155.83,155.88,154.68,154.93,46865.0,148.3307,148.3783,147.236,147.474,46865.0
2022-11-10 10:10:00,154.9,155.02,154.52,155.0,19837.0,147.4454,147.5597,147.0837,147.5406,19837.0
2022-11-10 10:20:00,155.06,155.4,154.83,155.22,27983.0,147.5977,147.9214,147.3788,147.75,27983.0
2022-11-10 10:30:00,155.24,155.37,154.69,155.17,41916.0,147.7691,147.8928,147.2455,147.7024,41916.0
2022-11-10 10:40:00,155.14,155.96,155.04,155.93,43542.0,147.6739,148.4544,147.5787,148.4259,43542.0
2022-11-10 10:50:00,155.93,155.96,155.51,155.76,33201.0,148.4259,148.4544,148.0261,148.2641,33201.0
2022-11-10 11:00:00,155.76,156.17,155.55,155.78,35845.0,148.2641,148.6543,148.0642,148.2831,35845.0
2022-11-10 11:10:00,155.83,156.4,155.75,156.19,27774.0,148.3307,148.8733,148.2545,148.6734,27774.0
2022-11-10 11:20:00,156.19,156.44,156.09,156.23,33916.0,148.6734,148.9113,148.5782,148.7114,33916.0
2022-11-10 11:30:00,156.22,157.05,156.21,157.0,49737.0,148.7019,149.492,148.6924,149.4444,49737.0
2022-11-10 11:40:00,157.04,157.17,156.72,156.8,34343.0,149.4825,149.6062,149.1779,149.254,34343.0
2022-11-10 11:50:00,156.81,157.35,156.81,157.09,30004.0,149.2635,149.7775,149.2635,149.53,30004.0
2022-11-10 12:00:00,157.11,157.31,156.96,156.99,29661.0,149.5491,149.7395,149.4063,149.4349,29661.0
2022-11-10 12:10:00,157.0,157.15,156.92,157.12,32973.0,149.4444,149.5872,149.3682,149.5586,32973.0
2022-11-10 12:20:00,157.15,157.32,156.96,157.1,27778.0,149.5872,149.749,149.4063,149.5396,27778.0
2022-11-10 12:30:00,157.1,157.1,156.82,156.98,38806.0,149.5396,149.5396,149.273,149.4253,38806.0
2022-11-10 12:40:00,156.98,157.31,156.95,157.17,36178.0,149.4253,149.7395,149.3968,149.6062,36178.0
2022-11-10 12:50:00,157.16,157.24,156.99,157.04,44898.0,149.5967,149.6728,149.4349,149.4825,44898.0
2022-11-10 13:00:00,157.06,157.54,156.84,157.4,75610.0,149.5015,149.9584,149.2921,149.8251,75610.0
2022-11-10 13:10:00,157.41,157.59,157.22,157.56,74282.0,149.8346,150.006,149.6538,149.9774,74282.0
2022-11-10 13:20:00,157.58,157.64,157.24,157.48,29266.0,149.9965,150.0536,149.6728,149.9013,29266.0
2022-11-10 13:30:00,157.5,157.77,157.25,157.49,24298.0,149.9203,150.1773,149.6823,149.9108,24298.0
2022-11-10 13:40:00,157.5,158.14,157.41,158.14,33172.0,149.9203,150.5295,149.8346,150.5295,33172.0
2022-11-10 13:50:00,158.12,158.49,157.89,158.34,33502.0,150.5105,150.8627,150.2915,150.7199,33502.0
2022-11-10 14:00:00,158.36,158.36,158.13,158.3,28691.0,150.7389,150.7389,150.52,150.6818,28691.0
2022-11-10 14:10:00,158.3,158.47,158.21,158.22,25713.0,150.6818,150.8436,150.5961,150.6057,25713.0
2022-11-10 14:20:00,158.22,158.55,158.16,158.49,33389.0,150.6057,150.9198,150.5486,150.8627,33389.0
2022-11-10 14:30:00,158.45,158.75,158.29,158.67,28842.0,150.8246,151.1102,150.6723,151.034,28842.0
2022-11-10 14:40:00,158.67,158.88,158.63,158.8,46022.0,151.034,151.2339,150.9959,151.1578,46022.0
2022-11-10 14:50:00,158.77,159.05,158.72,158.84,44134.0,151.1292,151.3957,151.0816,151.1958,44134.0
2022-11-10 15:00:00,158.78,159.06,158.57,159.04,44066.0,151.1387,151.4052,150.9388,151.3862,44066.0
2022-11-10 15:10:00,159.05,159.36,159.01,159.11,94852.0,151.3957,151.6908,151.3576,151.4528,94852.0
2022-11-10 15:20:00,159.12,159.85,159.04,159.79,95196.0,151.4624,152.1572,151.3862,152.1001,95196.0
2022-11-10 15:30:00,159.79,159.94,159.5,159.64,112378.0,152.1001,152.2429,151.8241,151.9573,112378.0
2022-11-10 15:40:00,159.64,159.92,159.53,159.91,155024.0,151.9573,152.2239,151.8526,152.2143,155024.0
2022-11-10 15:50:00,159.88,160.76,159.87,160.36,588048.0,152.1858,153.0234,152.1763,152.6427,588048.0
2022-11-11 09:30:00,159.4,161.06,159.31,159.64,69827.0,151.7289,153.309,151.6432,151.9573,69827.0
2022-11-11 09:40:00,159.74,161.01,159.46,160.99,28288.0,152.0525,153.2614,151.786,153.2424,28288.0
2022-11-11 09:50:00,161.0,161.02,159.92,160.62,38495.0,153.2519,153.2709,152.2239,152.8902,38495.0
2022-11-11 10:00:00,160.37,161.88,159.98,161.12,52856.0,152.6522,154.0895,152.281,153.3661,52856.0
2022-11-11 10:10:00,161.13,162.5,160.93,162.22,30340.0,153.3756,154.6797,153.1852,154.4132,30340.0
2022-11-11 10:20:00,162.19,162.61,162.02,162.53,33173.0,154.3846,154.7844,154.2228,154.7082,33173.0
2022-11-11 10:30:00,162.52,162.66,162.04,162.3,26578.0,154.6987,154.832,154.2418,154.4893,26578.0
2022-11-11 10:40:00,162.26,163.03,161.86,163.0,30871.0,154.4512,155.1842,154.0705,155.1556,30871.0
2022-11-11 10:50:00,163.04,163.31,162.85,163.09,36067.0,155.1937,155.4507,155.0128,155.2413,36067.0
2022-11-11 11:00:00,163.13,164.01,163.02,163.07,30791.0,155.2794,156.117,155.1747,155.2223,30791.0
2022-11-11 11:10:00,163.1,163.14,162.31,162.63,36788.0,155.2508,155.2889,154.4988,154.8034,36788.0
2022-11-11 11:20:00,162.6,162.69,161.61,161.64,35443.0,154.7749,154.8605,153.8325,153.8611,35443.0
2022-11-11 11:30:00,161.64,162.41,161.37,162.21,36900.0,153.8611,154.594,153.6041,154.4036,36900.0
2022-11-11 11:40:00,162.13,163.12,162.13,163.11,27100.0,154.3275,155.2699,154.3275,155.2603,27100.0
2022-11-11 11:50:00,163.13,163.59,163.05,163.45,26431.0,155.2794,155.7172,155.2032,155.584,26431.0
2022-11-11 12:00:00,163.47,163.65,163.09,163.26,49978.0,155.603,155.7743,155.2413,155.4031,49978.0
2022-11-11 12:10:00,163.24,163.62,163.21,163.31,28222.0,155.3841,155.7458,155.3555,155.4507,28222.0
2022-11-11 12:20:00,163.32,163.51,163.14,163.33,15628.0,155.4602,155.6411,155.2889,155.4697,15628.0
2022-11-11 12:30:00,163.36,163.45,162.99,163.09,14929.0,155.4983,155.584,155.1461,155.2413,14929.0
2022-11-11 12:40:00,163.1,163.26,162.85,162.88,29774.0,155.2508,155.4031,155.0128,155.0414,29774.0
2022-11-11 12:50:00,162.93,163.47,162.91,163.13,9976.0,155.089,155.603,155.07,155.2794,9976.0
2022-11-11 13:00:00,163.11,163.38,163.1,163.33,10240.0,155.2603,155.5173,155.2508,155.4697,10240.0
2022-11-11 13:10:00,163.38,163.55,163.19,163.48,15202.0,155.5173,155.6792,155.3365,155.6125,15202.0
2022-11-11 13:20:00,163.48,163.67,163.23,163.63,15695.0,155.6125,155.7934,155.3746,155.7553,15695.0
2022-11-11 13:30:00,163.6,164.2,163.6,164.04,19356.0,155.7268,156.2979,155.7268,156.1456,19356.0
2022-11-11 13:40:00,164.05,164.14,163.7,163.96,17012.0,156.1551,156.2408,155.8219,156.0694,17012.0
2022-11-11 13:50:00,163.96,164.57,163.96,164.35,18039.0,156.0694,156.6501,156.0694,156.4407,18039.0
2022-11-11 14:00:00,164.27,164.51,163.98,164.27,20464.0,156.3645,156.593,156.0885,156.3645,20464.0
2022-11-11 14:10:00,164.31,164.33,163.78,163.9,17352.0,156.4026,156.4216,155.8981,156.0123,17352.0
2022-11-11 14:20:00,163.92,164.22,163.92,164.22,15584.0,156.0314,156.3169,156.0314,156.3169,15584.0
2022-11-11 14:30:00,164.2,164.42,164.17,164.4,19335.0,156.2979,156.5073,156.2693,156.4883,19335.0
2022-11-11 14:40:00,164.45,164.76,164.34,164.65,17728.0,156.5358,156.8309,156.4311,156.7262,17728.0
2022-11-11 14:50:00,164.67,164.89,164.52,164.81,20891.0,156.7453,156.9547,156.6025,156.8785,20891.0
2022-11-11 15:00:00,164.87,164.87,163.79,163.89,40611.0,156.9356,156.9356,155.9076,156.0028,40611.0
2022-11-11 15:10:00,163.82,163.84,163.23,163.32,33353.0,155.9362,155.9552,155.3746,155.4602,33353.0
2022-11-11 15:20:00,163.35,163.9,163.3,163.77,46509.0,155.4888,156.0123,155.4412,155.8886,46509.0
2022-11-11 15:30:00,163.78,164.22,163.7,164.04,43931.0,155.8981,156.3169,155.8219,156.1456,43931.0
2022-11-11 15:40:00,164.02,164.2,163.83,163.96,74687.0,156.1265,156.2979,155.9457,156.0694,74687.0
2022-11-11 15:50:00,163.97,164.52,163.87,164.0,319413.0,156.0789,156.6025,155.9838,156.1075,319413.0
2022-11-14 09:30:00,163.12,163.92,162.95,163.71,74183.0,155.2699,156.0314,155.108,155.8315,74183.0
2022-11-14 09:40:00,163.84,164.67,163.6,164.67,67984.0,155.9552,156.7453,155.7268,156.7453,67984.0
2022-11-14 09:50:00,164.68,165.26,164.61,165.21,72223.0,156.7548,157.3069,156.6881,157.2593,72223.0
2022-11-14 10:00:00,165.23,165.99,165.1,165.92,71368.0,157.2783,158.0017,157.1546,157.9351,71368.0
2022-11-14 10:10:00,165.98,166.2,165.33,166.03,56212.0,157.9922,158.2016,157.3735,158.0398,56212.0
2022-11-14 10:20:00,166.0,166.29,165.49,165.96,43405.0,158.0113,158.2873,157.5258,157.9732,43405.0
2022-11-14 10:30:00,165.94,166.57,165.74,166.57,33457.0,157.9541,158.5538,157.7638,158.5538,33457.0
2022-11-14 10:40:00,166.6,166.81,165.95,166.06,82201.0,158.5824,158.7823,157.9637,158.0684,82201.0
2022-11-14 10:50:00,166.06,166.2,165.9,165.96,50618.0,158.0684,158.2016,157.9161,157.9732,50618.0
2022-11-14 11:00:00,165.97,166.01,165.14,165.23,29293.0,157.9827,158.0208,157.1926,157.2783,29293.0
2022-11-14 11:10:00,165.22,165.26,164.29,164.34,64716.0,157.2688,157.3069,156.3835,156.4311,64716.0
2022-11-14 11:20:00,164.34,164.48,164.01,164.38,38128.0,156.4311,156.5644,156.117,156.4692,38128.0
2022-11-14 11:30:00,164.4,164.95,164.25,164.63,55404.0,156.4883,157.0118,156.3455,156.7072,55404.0
2022-11-14 11:40:00,164.64,165.05,164.45,164.98,47046.0,156.7167,157.107,156.5358,157.0403,47046.0
2022-11-14 11:50:00,164.97,164.97,164.26,164.31,25798.0,157.0308,157.0308,156.355,156.4026,25798.0
2022-11-14 12:00:00,164.29,164.53,164.06,164.34,64036.0,156.3835,156.612,156.1646,156.4311,64036.0
2022-11-14 12:10:00,164.3,164.63,163.94,163.94,54367.0,156.3931,156.7072,156.0504,156.0504,54367.0
2022-11-14 12:20:00,163.91,163.97,163.55,163.79,19589.0,156.0218,156.0789,155.6792,155.9076,19589.0
2022-11-14 12:30:00,163.83,164.22,163.74,164.16,48691.0,155.9457,156.3169,155.86,156.2598,48691.0
2022-11-14 12:40:00,164.13,164.13,163.81,163.81,40829.0,156.2312,156.2312,155.9266,155.9266,40829.0
2022-11-14 12:50:00,163.8,164.09,163.61,163.75,47077.0,155.9171,156.1932,155.7363,155.8695,47077.0
2022-11-14 13:00:00,163.65,164.14,163.56,164.11,25311.0,155.7743,156.2408,155.6887,156.2122,25311.0
2022-11-14 13:10:00,164.18,164.3,163.94,164.3,14416.0,156.2788,156.3931,156.0504,156.3931,14416.0
2022-11-14 13:20:00,164.29,164.64,164.27,164.59,15433.0,156.3835,156.7167,156.3645,156.6691,15433.0
2022-11-14 13:30:00,164.62,164.71,164.37,164.59,19199.0,156.6977,156.7833,156.4597,156.6691,19199.0
2022-11-14 13:40:00,164.58,164.58,164.3,164.47,27947.0,156.6596,156.6596,156.3931,156.5549,27947.0
2022-11-14 13:50:00,164.44,164.76,164.4,164.66,21459.0,156.5263,156.8309,156.4883,156.7357,21459.0
2022-11-14 14:00:00,164.69,164.87,164.44,164.55,20924.0,156.7643,156.9356,156.5263,156.631,20924.0
2022-11-14 14:10:00,164.55,164.57,164.11,164.16,15811.0,156.631,156.6501,156.2122,156.2598,15811.0
2022-11-14 14:20:00,164.14,164.23,163.99,164.22,24065.0,156.2408,156.3264,156.098,156.3169,24065.0
2022-11-14 14:30:00,164.23,164.24,163.64,163.64,25105.0,156.3264,156.336,155.7648,155.7648,25105.0
2022-11-14 14:40:00,163.61,163.78,163.35,163.47,28375.0,155.7363,155.8981,155.4888,155.603,28375.0
2022-11-14 14:50:00,163.45,163.71,163.42,163.49,29355.0,155.584,155.8315,155.5554,155.622,29355.0
2022-11-14 15:00:00,163.49,163.73,163.41,163.43,29158.0,155.622,155.8505,155.5459,155.5649,29158.0
2022-11-14 15:10:00,163.41,163.48,162.56,162.78,35738.0,155.5459,155.6125,154.7368,154.9462,35738.0
2022-11-14 15:20:00,162.78,163.0,162.67,162.7,32779.0,154.9462,155.1556,154.8415,154.8701,32779.0
2022-11-14 15:30:00,162.72,162.74,162.02,162.06,67897.0,154.8891,154.9081,154.2228,154.2609,67897.0
2022-11-14 15:40:00,162.05,162.21,161.55,161.67,78664.0,154.2513,154.4036,153.7754,153.8896,78664.0
2022-11-14 15:50:00,161.74,162.04,160.85,161.22,311565.0,153.9563,154.2418,153.1091,153.4613,311565.0
2022-11-15 09:30:00,167.34,167.86,166.22,166.33,175065.0,159.2868,159.7817,158.2207,158.3254,175065.0
2022-11-15 09:40:00,166.51,166.54,165.89,166.13,43473.0,158.4967,158.5253,157.9065,158.135,43473.0
2022-11-15 09:50:00,166.14,167.3,165.81,167.12,66130.0,158.1445,159.2487,157.8304,159.0774,66130.0
2022-11-15 10:00:00,167.14,167.27,166.09,166.53,35739.0,159.0964,159.2201,158.0969,158.5157,35739.0
2022-11-15 10:10:00,166.64,167.1,166.37,166.44,33456.0,158.6205,159.0583,158.3634,158.4301,33456.0
2022-11-15 10:20:00,166.36,167.35,166.15,167.06,61438.0,158.3539,159.2963,158.154,159.0202,61438.0
2022-11-15 10:30:00,166.97,167.23,166.65,166.73,43977.0,158.9346,159.1821,158.63,158.7061,43977.0
2022-11-15 10:40:00,166.68,167.12,166.25,166.42,35549.0,158.6585,159.0774,158.2492,158.411,35549.0
2022-11-15 10:50:00,166.41,166.51,165.84,165.99,102589.0,158.4015,158.4967,157.859,158.0017,102589.0
2022-11-15 11:00:00,165.93,165.96,165.25,165.44,57443.0,157.9446,157.9732,157.2973,157.4782,57443.0
2022-11-15 11:10:00,165.41,165.81,165.22,165.58,80361.0,157.4496,157.8304,157.2688,157.6115,80361.0
2022-11-15 11:20:00,165.62,165.77,165.02,165.23,45092.0,157.6495,157.7923,157.0784,157.2783,45092.0
2022-11-15 11:30:00,165.3,166.03,165.27,165.84,45345.0,157.3449,158.0398,157.3164,157.859,45345.0
2022-11-15 11:40:00,165.89,166.08,165.53,165.85,20358.0,157.9065,158.0874,157.5639,157.8685,20358.0
2022-11-15 11:50:00,165.82,165.84,165.32,165.55,17023.0,157.8399,157.859,157.364,157.5829,17023.0
2022-11-15 12:00:00,165.53,165.59,165.15,165.47,11868.0,157.5639,157.621,157.2022,157.5068,11868.0
2022-11-15 12:10:00,165.46,165.91,165.44,165.62,11833.0,157.4972,157.9256,157.4782,157.6495,11833.0
2022-11-15 12:20:00,165.59,165.79,165.55,165.6,22787.0,157.621,157.8114,157.5829,157.6305,22787.0
2022-11-15 12:30:00,165.59,166.28,165.5,166.23,18254.0,157.621,158.2778,157.5353,158.2302,18254.0
2022-11-15 12:40:00,166.23,166.27,165.88,166.23,18563.0,158.2302,158.2683,157.897,158.2302,18563.0
2022-11-15 12:50:00,166.21,166.22,165.99,166.11,15708.0,158.2111,158.2207,158.0017,158.116,15708.0
2022-11-15 13:00:00,166.17,166.21,165.87,165.88,20193.0,158.1731,158.2111,157.8875,157.897,20193.0
2022-11-15 13:10:00,165.91,165.91,164.93,165.0,25812.0,157.9256,157.9256,156.9927,157.0594,25812.0
2022-11-15 13:20:00,164.92,165.0,163.63,163.64,92933.0,156.9832,157.0594,155.7553,155.7648,92933.0
2022-11-15 13:30:00,163.56,163.97,162.75,162.94,37079.0,155.6887,156.0789,154.9177,155.0985,37079.0
2022-11-15 13:40:00,162.99,163.83,162.56,162.9,58386.0,155.1461,155.9457,154.7368,155.0604,58386.0
2022-11-15 13:50:00,162.91,164.23,162.9,163.91,31490.0,155.07,156.3264,155.0604,156.0218,31490.0
2022-11-15 14:00:00,163.89,164.05,162.81,163.33,28558.0,156.0028,156.1551,154.9748,155.4697,28558.0
2022-11-15 14:10:00,163.46,164.37,163.44,163.97,34359.0,155.5935,156.4597,155.5745,156.0789,34359.0
2022-11-15 14:20:00,164.03,164.7,164.03,164.51,54623.0,156.1361,156.7738,156.1361,156.593,54623.0
2022-11-15 14:30:00,164.5,164.57,163.9,164.03,52335.0,156.5834,156.6501,156.0123,156.1361,52335.0
2022-11-15 14:40:00,164.2,164.27,163.65,163.65,37803.0,156.2979,156.3645,155.7743,155.7743,37803.0
2022-11-15 14:50:00,163.7,164.24,163.45,164.12,27538.0,155.8219,156.336,155.584,156.2217,27538.0
2022-11-15 15:00:00,164.05,164.63,164.01,164.58,28786.0,156.1551,156.7072,156.117,156.6596,28786.0
2022-11-15 15:10:00,164.6,164.96,164.22,164.82,36245.0,156.6786,157.0213,156.3169,156.888,36245.0
2022-11-15 15:20:00,164.82,165.25,164.6,165.13,46088.0,156.888,157.2973,156.6786,157.1831,46088.0
2022-11-15 15:30:00,165.09,165.42,164.56,165.4,76915.0,157.145,157.4592,156.6406,157.4401,76915.0
2022-11-15 15:40:00,165.4,165.48,165.06,165.09,103613.0,157.4401,157.5163,157.1165,157.145,103613.0
2022-11-15 15:50:00,165.09,165.26,164.65,165.26,299022.0,157.145,157.3069,156.7262,157.3069,299022.0
2022-11-16 09:30:00,161.89,162.11,160.86,162.02,141336.0,154.099,154.3085,153.1186,154.2228,141336.0
2022-11-16 09:40:00,161.95,162.1,160.93,161.12,38566.0,154.1562,154.2989,153.1852,153.3661,38566.0
2022-11-16 09:50:00,161.13,161.57,160.8,160.87,62701.0,153.3756,153.7944,153.0615,153.1281,62701.0
2022-11-16 10:00:00,160.88,161.58,160.68,161.58,40447.0,153.1377,153.804,152.9473,153.804,40447.0
2022-11-16 10:10:00,161.57,161.89,160.85,161.01,41488.0,153.7944,154.099,153.1091,153.2614,41488.0
2022-11-16 10:20:00,160.98,161.45,160.97,161.36,45656.0,153.2328,153.6802,153.2233,153.5946,45656.0
2022-11-16 10:30:00,161.36,161.71,161.14,161.4,33863.0,153.5946,153.9277,153.3851,153.6326,33863.0
2022-11-16 10:40:00,161.44,161.61,161.14,161.36,33489.0,153.6707,153.8325,153.3851,153.5946,33489.0
2022-11-16 10:50:00,161.33,161.35,160.42,160.59,38716.0,153.566,153.585,152.6998,152.8616,38716.0
2022-11-16 11:00:00,160.57,160.82,160.43,160.48,22451.0,152.8426,153.0805,152.7093,152.7569,22451.0
2022-11-16 11:10:00,160.49,160.72,160.29,160.71,20458.0,152.7664,152.9854,152.576,152.9758,20458.0
2022-11-16 11:20:00,160.67,161.32,160.54,161.21,30077.0,152.9378,153.5565,152.814,153.4518,30077.0
2022-11-16 11:30:00,161.27,161.72,161.12,161.31,24134.0,153.5089,153.9372,153.3661,153.547,24134.0
2022-11-16 11:40:00,161.28,161.69,161.23,161.69,18377.0,153.5184,153.9087,153.4708,153.9087,18377.0
2022-11-16 11:50:00,161.65,161.65,161.03,161.03,37102.0,153.8706,153.8706,153.2804,153.2804,37102.0
2022-11-16 12:00:00,161.02,161.27,160.81,161.15,26195.0,153.2709,153.5089,153.071,153.3947,26195.0
2022-11-16 12:10:00,161.1,161.14,160.85,161.14,13594.0,153.3471,153.3851,153.1091,153.3851,13594.0
2022-11-16 12:20:00,161.16,161.36,160.9,161.3,23228.0,153.4042,153.5946,153.1567,153.5374,23228.0
2022-11-16 12:30:00,161.33,161.44,161.19,161.31,37857.0,153.566,153.6707,153.4327,153.547,37857.0
2022-11-16 12:40:00,161.32,161.89,161.22,161.67,37358.0,153.5565,154.099,153.4613,153.8896,37358.0
2022-11-16 12:50:00,161.63,161.7,160.92,160.94,29408.0,153.8516,153.9182,153.1757,153.1948,29408.0
2022-11-16 13:00:00,160.94,161.07,160.62,161.06,21872.0,153.1948,153.3185,152.8902,153.309,21872.0
2022-11-16 13:10:00,161.07,161.28,160.89,160.9,21231.0,153.3185,153.5184,153.1472,153.1567,21231.0
2022-11-16 13:20:00,160.92,161.22,160.92,161.0,20668.0,153.1757,153.4613,153.1757,153.2519,20668.0
2022-11-16 13:30:00,161.07,161.14,160.34,160.76,27689.0,153.3185,153.3851,152.6236,153.0234,27689.0
2022-11-16 13:40:00,160.75,160.83,160.65,160.77,16376.0,153.0139,153.0901,152.9187,153.0329,16376.0
2022-11-16 13:50:00,160.8,160.96,160.58,160.72,17412.0,153.0615,153.2138,152.8521,152.9854,17412.0
2022-11-16 14:00:00,160.74,161.31,160.69,161.21,22229.0,153.0044,153.547,152.9568,153.4518,22229.0
2022-11-16 14:10:00,161.23,161.23,160.9,161.16,12563.0,153.4708,153.4708,153.1567,153.4042,12563.0
2022-11-16 14:20:00,161.24,161.54,161.19,161.37,16151.0,153.4803,153.7659,153.4327,153.6041,16151.0
2022-11-16 14:30:00,161.35,161.42,160.89,161.29,26876.0,153.585,153.6517,153.1472,153.5279,26876.0
2022-11-16 14:40:00,161.26,161.35,160.92,160.97,21398.0,153.4994,153.585,153.1757,153.2233,21398.0
2022-11-16 14:50:00,160.98,161.44,160.93,161.35,35401.0,153.2328,153.6707,153.1852,153.585,35401.0
2022-11-16 15:00:00,161.33,161.44,160.47,160.56,38190.0,153.566,153.6707,152.7474,152.8331,38190.0
2022-11-16 15:10:00,160.57,160.85,160.39,160.41,32249.0,152.8426,153.1091,152.6712,152.6903,32249.0
2022-11-16 15:20:00,160.43,160.61,160.23,160.41,43740.0,152.7093,152.8806,152.5189,152.6903,43740.0
2022-11-16 15:30:00,160.41,160.84,160.29,160.83,78049.0,152.6903,153.0996,152.576,153.0901,78049.0
2022-11-16 15:40:00,160.86,161.46,160.83,161.35,96545.0,153.1186,153.6897,153.0901,153.585,96545.0
2022-11-16 15:50:00,161.38,161.91,161.19,161.33,405899.0,153.6136,154.1181,153.4327,153.566,405899.0
2022-11-17 09:30:00,158.45,159.89,158.32,158.94,48812.0,150.8246,152.1953,150.7009,151.291,48812.0
2022-11-17 09:40:00,158.84,160.12,158.47,160.12,56466.0,151.1958,152.4142,150.8436,152.4142,56466.0
2022-11-17 09:50:00,160.02,160.14,158.28,158.56,48624.0,152.319,152.4333,150.6628,150.9293,48624.0
2022-11-17 10:00:00,158.51,159.35,158.09,158.99,30124.0,150.8817,151.6813,150.4819,151.3386,30124.0
2022-11-17 10:10:00,158.97,160.29,158.7,160.29,60920.0,151.3196,152.576,151.0626,152.576,60920.0
2022-11-17 10:20:00,160.35,160.45,159.85,159.99,34930.0,152.6332,152.7283,152.1572,152.2905,34930.0
2022-11-17 10:30:00,160.02,160.03,159.34,159.53,30286.0,152.319,152.3286,151.6718,151.8526,30286.0
2022-11-17 10:40:00,159.47,160.06,159.42,159.42,17130.0,151.7955,152.3571,151.7479,151.7479,17130.0
2022-11-17 10:50:00,159.47,159.73,159.26,159.38,18950.0,151.7955,152.043,151.5956,151.7098,18950.0
2022-11-17 11:00:00,159.33,159.72,159.11,159.12,16276.0,151.6622,152.0335,151.4528,151.4624,16276.0
2022-11-17 11:10:00,159.0,159.22,158.89,159.22,15493.0,151.3481,151.5575,151.2434,151.5575,15493.0
2022-11-17 11:20:00,159.17,159.68,158.94,159.56,19635.0,151.5099,151.9954,151.291,151.8812,19635.0
2022-11-17 11:30:00,159.59,159.78,159.41,159.72,11030.0,151.9097,152.0906,151.7384,152.0335,11030.0
2022-11-17 11:40:00,159.76,160.1,159.66,159.74,20832.0,152.0716,152.3952,151.9764,152.0525,20832.0
2022-11-17 11:50:00,159.74,160.64,159.6,160.63,53038.0,152.0525,152.9092,151.9193,152.8997,53038.0
2022-11-17 12:00:00,160.66,160.88,160.33,160.52,20298.0,152.9282,153.1377,152.6141,152.795,20298.0
2022-11-17 12:10:00,160.51,160.63,160.02,160.28,19921.0,152.7855,152.8997,152.319,152.5665,19921.0
2022-11-17 12:20:00,160.22,160.28,160.03,160.12,26824.0,152.5094,152.5665,152.3286,152.4142,26824.0
2022-11-17 12:30:00,160.11,160.33,159.9,160.26,32980.0,152.4047,152.6141,152.2048,152.5475,32980.0
2022-11-17 12:40:00,160.26,160.54,160.22,160.54,33839.0,152.5475,152.814,152.5094,152.814,33839.0
2022-11-17 12:50:00,160.6,161.2,160.59,161.16,15212.0,152.8711,153.4423,152.8616,153.4042,15212.0
2022-11-17 13:00:00,161.23,161.45,161.17,161.36,9748.0,153.4708,153.6802,153.4137,153.5946,9748.0
2022-11-17 13:10:00,161.36,161.69,161.36,161.55,19676.0,153.5946,153.9087,153.5946,153.7754,19676.0
2022-11-17 13:20:00,161.5,161.69,161.22,161.25,20004.0,153.7278,153.9087,153.4613,153.4898,20004.0
2022-11-17 13:30:00,161.21,161.32,161.06,161.19,31565.0,153.4518,153.5565,153.309,153.4327,31565.0
2022-11-17 13:40:00,161.23,161.27,160.73,160.73,19718.0,153.4708,153.5089,152.9949,152.9949,19718.0
2022-11-17 13:50:00,160.79,161.18,160.74,161.1,19931.0,153.052,153.4232,153.0044,153.3471,19931.0
2022-11-17 14:00:00,161.07,161.26,160.53,160.53,36562.0,153.3185,153.4994,152.8045,152.8045,36562.0
2022-11-17 14:10:00,160.46,160.55,160.18,160.4,24597.0,152.7379,152.8235,152.4713,152.6808,24597.0
2022-11-17 14:20:00,160.43,160.51,160.25,160.37,28280.0,152.7093,152.7855,152.538,152.6522,28280.0
2022-11-17 14:30:00,160.41,160.64,160.31,160.43,25816.0,152.6903,152.9092,152.5951,152.7093,25816.0
2022-11-17 14:40:00,160.47,160.61,160.2,160.5,25204.0,152.7474,152.8806,152.4904,152.7759,25204.0
2022-11-17 14:50:00,160.51,160.65,160.42,160.47,29327.0,152.7855,152.9187,152.6998,152.7474,29327.0
2022-11-17 15:00:00,160.48,160.88,160.36,160.67,27769.0,152.7569,153.1377,152.6427,152.9378,27769.0
2022-11-17 15:10:00,160.62,160.69,159.92,160.04,32411.0,152.8902,152.9568,152.2239,152.3381,32411.0
2022-11-17 15:20:00,160.06,160.14,159.84,160.01,41743.0,152.3571,152.4333,152.1477,152.3095,41743.0
2022-11-17 15:30:00,159.98,160.47,159.94,160.45,40086.0,152.281,152.7474,152.2429,152.7283,40086.0
2022-11-17 15:40:00,160.47,161.37,160.46,161.26,50581.0,152.7474,153.6041,152.7379,153.4994,50581.0
2022-11-17 15:50:00,161.26,161.49,161.04,161.49,215199.0,153.4994,153.7183,153.29,153.7183,215199.0
2022-11-18 09:30:00,163.56,163.88,161.98,162.49,135516.0,155.6887,155.9933,154.1847,154.6702,135516.0
2022-11-18 09:40:00,162.53,163.32,162.22,162.7,35379.0,154.7082,155.4602,154.4132,154.8701,35379.0
2022-11-18 09:50:00,162.73,163.16,162.02,162.18,32319.0,154.8986,155.3079,154.2228,154.3751,32319.0
2022-11-18 10:00:00,162.2,162.38,161.0,161.6,38630.0,154.3941,154.5655,153.2519,153.823,38630.0
2022-11-18 10:10:00,161.61,162.03,161.44,161.76,20910.0,153.8325,154.2323,153.6707,153.9753,20910.0
2022-11-18 10:20:00,161.77,162.15,161.46,162.06,23509.0,153.9848,154.3465,153.6897,154.2609,23509.0
2022-11-18 10:30:00,162.06,162.31,161.92,161.99,17925.0,154.2609,154.4988,154.1276,154.1942,17925.0
2022-11-18 10:40:00,161.97,162.25,161.69,162.0,20582.0,154.1752,154.4417,153.9087,154.2038,20582.0
2022-11-18 10:50:00,162.05,162.24,161.18,161.43,31291.0,154.2513,154.4322,153.4232,153.6612,31291.0
2022-11-18 11:00:00,161.56,161.7,161.28,161.46,18135.0,153.7849,153.9182,153.5184,153.6897,18135.0
2022-11-18 11:10:00,161.5,162.33,161.45,162.32,39943.0,153.7278,154.5179,153.6802,154.5084,39943.0
2022-11-18 11:20:00,162.37,162.55,162.0,162.26,33289.0,154.5559,154.7273,154.2038,154.4512,33289.0
2022-11-18 11:30:00,162.25,162.41,161.98,162.02,38002.0,154.4417,154.594,154.1847,154.2228,38002.0
2022-11-18 11:40:00,162.08,162.25,161.87,161.95,12336.0,154.2799,154.4417,154.08,154.1562,12336.0
2022-11-18 11:50:00,162.01,162.3,161.9,162.14,16682.0,154.2133,154.4893,154.1086,154.337,16682.0
2022-11-18 12:00:00,162.15,162.22,161.71,161.92,11247.0,154.3465,154.4132,153.9277,154.1276,11247.0
2022-11-18 12:10:00,161.92,161.95,161.08,161.08,16228.0,154.1276,154.1562,153.328,153.328,16228.0
2022-11-18 12:20:00,161.05,161.54,160.97,161.47,34064.0,153.2995,153.7659,153.2233,153.6993,34064.0
2022-11-18 12:30:00,161.44,161.65,161.3,161.55,29829.0,153.6707,153.8706,153.5374,153.7754,29829.0
2022-11-18 12:40:00,161.6,161.7,161.31,161.63,23061.0,153.823,153.9182,153.547,153.8516,23061.0
2022-11-18 12:50:00,161.66,161.73,161.41,161.41,14994.0,153.8801,153.9467,153.6421,153.6421,14994.0
2022-11-18 13:00:00,161.44,161.96,161.39,161.93,14884.0,153.6707,154.1657,153.6231,154.1371,14884.0
2022-11-18 13:10:00,161.86,161.86,161.55,161.64,18269.0,154.0705,154.0705,153.7754,153.8611,18269.0
2022-11-18 13:20:00,161.66,161.98,161.44,161.98,17373.0,153.8801,154.1847,153.6707,154.1847,17373.0
2022-11-18 13:30:00,161.99,162.13,161.59,161.63,21954.0,154.1942,154.3275,153.8135,153.8516,21954.0
2022-11-18 13:40:00,161.62,161.66,161.22,161.35,19409.0,153.842,153.8801,153.4613,153.585,19409.0
2022-11-18 13:50:00,161.37,161.59,161.22,161.58,23461.0,153.6041,153.8135,153.4613,153.804,23461.0
2022-11-18 14:00:00,161.56,161.81,161.47,161.57,34180.0,153.7849,154.0229,153.6993,153.7944,34180.0
2022-11-18 14:10:00,161.55,161.75,161.41,161.44,50517.0,153.7754,153.9658,153.6421,153.6707,50517.0
2022-11-18 14:20:00,161.44,161.62,161.14,161.2,25310.0,153.6707,153.842,153.3851,153.4423,25310.0
2022-11-18 14:30:00,161.19,161.43,161.12,161.4,29521.0,153.4327,153.6612,153.3661,153.6326,29521.0
2022-11-18 14:40:00,161.41,161.5,161.04,161.21,27325.0,153.6421,153.7278,153.29,153.4518,27325.0
2022-11-18 14:50:00,161.17,161.55,161.08,161.5,23496.0,153.4137,153.7754,153.328,153.7278,23496.0
2022-11-18 15:00:00,161.5,161.87,161.49,161.77,42907.0,153.7278,154.08,153.7183,153.9848,42907.0
2022-11-18 15:10:00,161.78,161.95,161.61,161.76,44824.0,153.9943,154.1562,153.8325,153.9753,44824.0
2022-11-18 15:20:00,161.76,161.95,161.48,161.94,67087.0,153.9753,154.1562,153.7088,154.1466,67087.0
2022-11-18 15:30:00,161.95,162.17,161.69,162.15,83093.0,154.1562,154.3656,153.9087,154.3465,83093.0
2022-11-18 15:40:00,162.17,162.21,161.88,162.1,93593.0,154.3656,154.4036,154.0895,154.2989,93593.0
2022-11-18 15:50:00,162.13,162.33,161.57,161.85,301435.0,154.3275,154.5179,153.7944,154.061,301435.0
2022-11-21 09:30:00,161.34,161.87,160.86,161.22,50355.0,153.5755,154.08,153.1186,153.4613,50355.0
2022-11-21 09:40:00,161.27,161.76,160.73,161.76,75716.0,153.5089,153.9753,152.9949,153.9753,75716.0
2022-11-21 09:50:00,161.81,162.01,161.41,161.64,48585.0,154.0229,154.2133,153.6421,153.8611,48585.0
2022-11-21 10:00:00,161.64,161.75,161.22,161.36,62786.0,153.8611,153.9658,153.4613,153.5946,62786.0
2022-11-21 10:10:00,161.38,161.77,161.35,161.63,44391.0,153.6136,153.9848,153.585,153.8516,44391.0
2022-11-21 10:20:00,161.59,161.64,161.27,161.52,35003.0,153.8135,153.8611,153.5089,153.7469,35003.0
2022-11-21 10:30:00,161.48,161.75,161.38,161.38,68768.0,153.7088,153.9658,153.6136,153.6136,68768.0
2022-11-21 10:40:00,161.34,161.49,160.86,161.0,53001.0,153.5755,153.7183,153.1186,153.2519,53001.0
2022-11-21 10:50:00,161.09,161.55,161.08,161.43,58203.0,153.3375,153.7754,153.328,153.6612,58203.0
2022-11-21 11:00:00,161.43,161.46,161.19,161.32,42700.0,153.6612,153.6897,153.4327,153.5565,42700.0
2022-11-21 11:10:00,161.28,161.73,161.19,161.64,30119.0,153.5184,153.9467,153.4327,153.8611,30119.0
2022-11-21 11:20:00,161.68,161.78,161.43,161.49,42628.0,153.8992,153.9943,153.6612,153.7183,42628.0
2022-11-21 11:30:00,161.5,161.8,161.4,161.7,28086.0,153.7278,154.0134,153.6326,153.9182,28086.0
2022-11-21 11:40:00,161.78,161.79,161.42,161.75,28479.0,153.9943,154.0039,153.6517,153.9658,28479.0
2022-11-21 11:50:00,161.77,161.93,161.02,161.39,98246.0,153.9848,154.1371,153.2709,153.6231,98246.0
2022-11-21 12:00:00,161.42,161.77,161.37,161.43,74874.0,153.6517,153.9848,153.6041,153.6612,74874.0
2022-11-21 12:10:00,161.42,161.46,161.1,161.16,27450.0,153.6517,153.6897,153.3471,153.4042,27450.0
2022-11-21 12:20:00,161.15,161.19,160.66,160.7,55869.0,153.3947,153.4327,152.9282,152.9663,55869.0
2022-11-21 12:30:00,160.68,160.88,160.6,160.65,121829.0,152.9473,153.1377,152.8711,152.9187,121829.0
2022-11-21 12:40:00,160.65,160.9,160.58,160.6,78595.0,152.9187,153.1567,152.8521,152.8711,78595.0
2022-11-21 12:50:00,160.59,160.6,160.34,160.59,83223.0,152.8616,152.8711,152.6236,152.8616,83223.0
2022-11-21 13:00:00,160.59,160.76,160.55,160.67,82878.0,152.8616,153.0234,152.8235,152.9378,82878.0
2022-11-21 13:10:00,160.72,160.75,160.46,160.51,130041.0,152.9854,153.0139,152.7379,152.7855,130041.0
2022-11-21 13:20:00,160.5,160.65,160.37,160.58,78613.0,152.7759,152.9187,152.6522,152.8521,78613.0
2022-11-21 13:30:00,160.6,160.72,160.41,160.67,95153.0,152.8711,152.9854,152.6903,152.9378,95153.0
2022-11-21 13:40:00,160.67,160.67,160.39,160.45,86559.0,152.9378,152.9378,152.6712,152.7283,86559.0
2022-11-21 13:50:00,160.44,160.61,160.17,160.27,89827.0,152.7188,152.8806,152.4618,152.557,89827.0
2022-11-21 14:00:00,160.28,160.48,160.27,160.34,69614.0,152.5665,152.7569,152.557,152.6236,69614.0
2022-11-21 14:10:00,160.37,160.42,160.08,160.14,87280.0,152.6522,152.6998,152.3762,152.4333,87280.0
2022-11-21 14:20:00,160.14,160.15,159.62,159.78,73542.0,152.4333,152.4428,151.9383,152.0906,73542.0
2022-11-21 14:30:00,159.78,159.89,159.64,159.87,54342.0,152.0906,152.1953,151.9573,152.1763,54342.0
2022-11-21 14:40:00,159.85,160.04,159.77,159.93,59180.0,152.1572,152.3381,152.0811,152.2334,59180.0
2022-11-21 14:50:00,159.93,160.13,159.88,159.89,48472.0,152.2334,152.4237,152.1858,152.1953,48472.0
2022-11-21 15:00:00,159.87,160.08,159.83,159.97,100565.0,152.1763,152.3762,152.1382,152.2714,100565.0
2022-11-21 15:10:00,159.95,159.96,159.68,159.79,73211.0,152.2524,152.2619,151.9954,152.1001,73211.0
2022-11-21 15:20:00,159.79,159.84,159.4,159.55,89927.0,152.1001,152.1477,151.7289,151.8717,89927.0
2022-11-21 15:30:00,159.54,159.73,159.2,159.58,128044.0,151.8621,152.043,151.5385,151.9002,128044.0
2022-11-21 15:40:00,159.58,159.66,159.18,159.56,134898.0,151.9002,151.9764,151.5195,151.8812,134898.0
2022-11-21 15:50:00,159.56,159.66,159.15,159.25,455937.0,151.8812,151.9764,151.4909,151.5861,455937.0
2022-11-22 09:30:00,165.57,166.01,163.02,164.53,170713.0,157.6019,158.0208,155.1747,156.612,170713.0
2022-11-22 09:40:00,164.68,165.23,163.65,163.65,92972.0,156.7548,157.2783,155.7743,155.7743,92972.0
2022-11-22 09:50:00,163.48,164.43,163.48,163.65,108286.0,155.6125,156.5168,155.6125,155.7743,108286.0
2022-11-22 10:00:00,163.65,163.86,162.71,163.24,108512.0,155.7743,155.9742,154.8796,155.3841,108512.0
2022-11-22 10:10:00,163.24,164.46,162.95,164.44,74142.0,155.3841,156.5454,155.108,156.5263,74142.0
2022-11-22 10:20:00,164.47,166.24,164.39,165.47,169976.0,156.5549,158.2397,156.4787,157.5068,169976.0
2022-11-22 10:30:00,165.53,166.82,165.43,166.27,82956.0,157.5639,158.7918,157.4687,158.2683,82956.0
2022-11-22 10:40:00,166.23,166.54,165.64,166.42,73758.0,158.2302,158.5253,157.6686,158.411,73758.0
2022-11-22 10:50:00,166.49,167.1,166.05,167.02,106606.0,158.4777,159.0583,158.0588,158.9822,106606.0
2022-11-22 11:00:00,167.04,167.52,166.38,166.6,126150.0,159.0012,159.4581,158.373,158.5824,126150.0
2022-11-22 11:10:00,166.63,166.96,166.23,166.71,50198.0,158.6109,158.9251,158.2302,158.6871,50198.0
2022-11-22 11:20:00,166.63,166.68,166.34,166.53,32359.0,158.6109,158.6585,158.3349,158.5157,32359.0
2022-11-22 11:30:00,166.51,166.75,166.2,166.74,40137.0,158.4967,158.7252,158.2016,158.7156,40137.0
2022-11-22 11:40:00,166.81,166.97,166.36,166.53,25720.0,158.7823,158.9346,158.3539,158.5157,25720.0
2022-11-22 11:50:00,166.54,166.94,166.36,166.89,32290.0,158.5253,158.906,158.3539,158.8584,32290.0
2022-11-22 12:00:00,166.9,167.13,166.71,167.13,45158.0,158.8679,159.0869,158.6871,159.0869,45158.0
2022-11-22 12:10:00,167.14,167.51,167.14,167.25,43469.0,159.0964,159.4486,159.0964,159.2011,43469.0
2022-11-22 12:20:00,167.31,167.42,167.06,167.42,25427.0,159.2582,159.3629,159.0202,159.3629,25427.0
2022-11-22 12:30:00,167.44,167.99,167.44,167.88,70370.0,159.382,159.9055,159.382,159.8008,70370.0
2022-11-22 12:40:00,167.87,167.93,167.35,167.83,51609.0,159.7913,159.8484,159.2963,159.7532,51609.0
2022-11-22 12:50:00,167.8,167.87,167.56,167.68,25197.0,159.7246,159.7913,159.4962,159.6104,25197.0
2022-11-22 13:00:00,167.72,167.83,167.38,167.63,36484.0,159.6485,159.7532,159.3248,159.5628,36484.0
2022-11-22 13:10:00,167.63,168.22,167.61,168.2,58670.0,159.5628,160.1244,159.5438,160.1054,58670.0
2022-11-22 13:20:00,168.22,168.23,167.88,167.99,47783.0,160.1244,160.1339,159.8008,159.9055,47783.0
2022-11-22 13:30:00,168.04,168.04,167.59,167.66,44355.0,159.9531,159.9531,159.5247,159.5914,44355.0
2022-11-22 13:40:00,167.66,167.68,167.01,167.27,29575.0,159.5914,159.6104,158.9726,159.2201,29575.0
2022-11-22 13:50:00,167.24,167.24,166.92,167.07,31022.0,159.1916,159.1916,158.887,159.0298,31022.0
2022-11-22 14:00:00,167.07,167.09,166.42,166.6,80986.0,159.0298,159.0488,158.411,158.5824,80986.0
2022-11-22 14:10:00,166.6,167.6,166.6,167.07,32590.0,158.5824,159.5343,158.5824,159.0298,32590.0
2022-11-22 14:20:00,167.04,167.48,166.91,166.99,63263.0,159.0012,159.42,158.8775,158.9536,63263.0
2022-11-22 14:30:00,167.0,167.13,166.85,167.13,26869.0,158.9631,159.0869,158.8203,159.0869,26869.0
2022-11-22 14:40:00,167.11,167.17,166.82,167.08,44213.0,159.0678,159.1249,158.7918,159.0393,44213.0
2022-11-22 14:50:00,167.06,167.35,167.04,167.17,26290.0,159.0202,159.2963,159.0012,159.1249,26290.0
2022-11-22 15:00:00,167.16,167.54,167.13,167.42,60105.0,159.1154,159.4771,159.0869,159.3629,60105.0
2022-11-22 15:10:00,167.39,167.49,167.2,167.29,54589.0,159.3344,159.4295,159.1535,159.2392,54589.0
2022-11-22 15:20:00,167.3,167.6,167.29,167.59,67302.0,159.2487,159.5343,159.2392,159.5247,67302.0
2022-11-22 15:30:00,167.59,167.83,167.52,167.73,85835.0,159.5247,159.7532,159.4581,159.658,85835.0
2022-11-22 15:40:00,167.72,168.32,167.68,168.31,93036.0,159.6485,160.2196,159.6104,160.2101,93036.0
2022-11-22 15:50:00,168.34,168.85,168.19,168.46,436250.0,160.2386,160.7241,160.0959,160.3529,436250.0
2022-11-23 09:30:00,169.25,171.22,168.72,171.17,175389.0,161.1048,162.98,160.6004,162.9324,175389.0
2022-11-23 09:40:00,171.2,171.76,170.7,171.63,59084.0,162.961,163.4941,162.4851,163.3703,59084.0
2022-11-23 09:50:00,171.6,172.08,171.48,171.89,60996.0,163.3418,163.7987,163.2275,163.6178,60996.0
2022-11-23 10:00:00,171.95,172.7,171.34,172.66,53225.0,163.6749,164.3888,163.0943,164.3507,53225.0
2022-11-23 10:10:00,172.66,173.07,172.61,172.83,57544.0,164.3507,164.741,164.3031,164.5126,57544.0
2022-11-23 10:20:00,172.77,173.06,172.5,173.0,73053.0,164.4554,164.7315,164.1984,164.6744,73053.0
2022-11-23 10:30:00,173.0,173.3,172.88,173.03,77281.0,164.6744,164.9599,164.5602,164.7029,77281.0
2022-11-23 10:40:00,173.04,173.27,172.81,173.22,65555.0,164.7125,164.9314,164.4935,164.8838,65555.0
2022-11-23 10:50:00,173.22,173.24,172.78,172.84,57729.0,164.8838,164.9028,164.465,164.5221,57729.0
2022-11-23 11:00:00,172.83,172.99,171.38,171.53,88196.0,164.5126,164.6649,163.1323,163.2751,88196.0
2022-11-23 11:10:00,171.46,171.66,170.25,170.25,65181.0,163.2085,163.3989,162.0567,162.0567,65181.0
2022-11-23 11:20:00,170.24,170.49,169.85,170.19,46228.0,162.0472,162.2852,161.676,161.9996,46228.0
2022-11-23 11:30:00,170.29,170.39,169.86,170.16,45367.0,162.0948,162.19,161.6855,161.9711,45367.0
2022-11-23 11:40:00,170.19,170.23,169.75,169.77,22447.0,161.9996,162.0377,161.5808,161.5998,22447.0
2022-11-23 11:50:00,169.79,170.08,169.08,169.19,63971.0,161.6189,161.8949,160.943,161.0477,63971.0
2022-11-23 12:00:00,169.24,169.48,169.13,169.43,22853.0,161.0953,161.3238,160.9906,161.2762,22853.0
2022-11-23 12:10:00,169.39,169.49,169.15,169.47,23730.0,161.2381,161.3333,161.0097,161.3143,23730.0
2022-11-23 12:20:00,169.44,169.73,169.21,169.47,18013.0,161.2857,161.5617,161.0668,161.3143,18013.0
2022-11-23 12:30:00,169.41,169.59,169.25,169.59,25987.0,161.2571,161.4285,161.1048,161.4285,25987.0
2022-11-23 12:40:00,169.55,169.55,169.26,169.38,19151.0,161.3904,161.3904,161.1144,161.2286,19151.0
2022-11-23 12:50:00,169.34,169.35,168.05,168.18,46721.0,161.1905,161.2,159.9626,160.0863,46721.0
2022-11-23 13:00:00,168.2,168.35,168.02,168.1,35907.0,160.1054,160.2482,159.934,160.0102,35907.0
2022-11-23 13:10:00,168.11,168.14,167.7,168.03,46566.0,160.0197,160.0483,159.6294,159.9436,46566.0
2022-11-23 13:20:00,168.03,168.24,167.87,168.16,33365.0,159.9436,160.1435,159.7913,160.0673,33365.0
2022-11-23 13:30:00,168.16,168.81,168.16,168.67,26717.0,160.0673,160.686,160.0673,160.5528,26717.0
2022-11-23 13:40:00,168.7,168.78,168.56,168.59,15816.0,160.5813,160.6575,160.4481,160.4766,15816.0
2022-11-23 13:50:00,168.58,168.58,168.28,168.46,21186.0,160.4671,160.4671,160.1815,160.3529,21186.0
2022-11-23 14:00:00,168.44,169.81,168.14,169.0,35208.0,160.3338,161.6379,160.0483,160.8669,35208.0
2022-11-23 14:10:00,168.81,169.08,168.36,168.94,29670.0,160.686,160.943,160.2577,160.8098,29670.0
2022-11-23 14:20:00,169.05,169.47,168.9,169.15,23820.0,160.9145,161.3143,160.7717,161.0097,23820.0
2022-11-23 14:30:00,169.13,169.13,168.62,168.73,23960.0,160.9906,160.9906,160.5052,160.6099,23960.0
2022-11-23 14:40:00,168.77,169.48,168.76,169.34,23035.0,160.6479,161.3238,160.6384,161.1905,23035.0
2022-11-23 14:50:00,169.34,169.55,169.07,169.23,20713.0,161.1905,161.3904,160.9335,161.0858,20713.0
2022-11-23 15:00:00,169.21,169.68,168.95,169.58,31486.0,161.0668,161.5142,160.8193,161.419,31486.0
2022-11-23 15:10:00,169.56,169.92,169.36,169.86,29083.0,161.3999,161.7426,161.2096,161.6855,29083.0
2022-11-23 15:20:00,169.84,169.84,169.53,169.73,31486.0,161.6665,161.6665,161.3714,161.5617,31486.0
2022-11-23 15:30:00,169.72,169.79,169.46,169.77,50775.0,161.5522,161.6189,161.3047,161.5998,50775.0
2022-11-23 15:40:00,169.77,169.78,169.3,169.33,41850.0,161.5998,161.6093,161.1524,161.181,41850.0
2022-11-23 15:50:00,169.38,169.59,169.03,169.33,229788.0,161.2286,161.4285,160.8954,161.181,229788.0
2022-11-25 09:30:00,168.99,169.5,168.11,168.71,48122.0,160.8574,161.3428,160.0197,160.5908,48122.0
2022-11-25 09:40:00,168.62,168.76,168.2,168.42,19726.0,160.5052,160.6384,160.1054,160.3148,19726.0
2022-11-25 09:50:00,168.44,169.12,168.43,168.83,23847.0,160.3338,160.9811,160.3243,160.7051,23847.0
2022-11-25 10:00:00,168.83,169.2,168.71,169.01,21828.0,160.7051,161.0573,160.5908,160.8764,21828.0
2022-11-25 10:10:00,168.97,168.97,168.63,168.65,26077.0,160.8383,160.8383,160.5147,160.5337,26077.0
2022-11-25 10:20:00,168.67,168.83,168.36,168.4,23216.0,160.5528,160.7051,160.2577,160.2958,23216.0
2022-11-25 10:30:00,168.36,168.65,168.27,168.33,25134.0,160.2577,160.5337,160.172,160.2291,25134.0
2022-11-25 10:40:00,168.33,168.76,168.33,168.66,18702.0,160.2291,160.6384,160.2291,160.5432,18702.0
2022-11-25 10:50:00,168.64,168.64,168.45,168.49,21197.0,160.5242,160.5242,160.3433,160.3814,21197.0
2022-11-25 11:00:00,168.56,168.85,168.39,168.77,22021.0,160.4481,160.7241,160.2862,160.6479,22021.0
2022-11-25 11:10:00,168.73,168.75,168.19,168.5,15610.0,160.6099,160.6289,160.0959,160.3909,15610.0
2022-11-25 11:20:00,168.51,168.57,168.17,168.26,24587.0,160.4005,160.4576,160.0768,160.1625,24587.0
2022-11-25 11:30:00,168.25,168.27,168.0,168.12,17822.0,160.153,160.172,159.915,160.0292,17822.0
2022-11-25 11:40:00,168.13,168.17,167.97,167.98,14664.0,160.0387,160.0768,159.8864,159.896,14664.0
2022-11-25 11:50:00,167.99,168.06,167.81,167.97,19905.0,159.9055,159.9721,159.7341,159.8864,19905.0
2022-11-25 12:00:00,167.99,167.99,167.53,167.58,17028.0,159.9055,159.9055,159.4676,159.5152,17028.0
2022-11-25 12:10:00,167.6,167.72,167.47,167.55,16915.0,159.5343,159.6485,159.4105,159.4867,16915.0
2022-11-25 12:20:00,167.57,167.83,167.51,167.79,16512.0,159.5057,159.7532,159.4486,159.7151,16512.0
2022-11-25 12:30:00,167.79,167.8,167.3,167.4,21041.0,159.7151,159.7246,159.2487,159.3439,21041.0
2022-11-25 12:40:00,167.38,167.79,167.38,167.69,35858.0,159.3248,159.7151,159.3248,159.6199,35858.0
2022-11-25 12:50:00,167.7,167.8,166.98,167.17,127553.0,159.6294,159.7246,158.9441,159.1249,127553.0
2022-11-28 09:30:00,165.19,166.28,164.87,165.75,80342.0,157.2402,158.2778,156.9356,157.7733,80342.0
2022-11-28 09:40:00,165.85,167.3,165.71,166.66,27942.0,157.8685,159.2487,157.7352,158.6395,27942.0
2022-11-28 09:50:00,166.68,166.86,165.74,166.12,68979.0,158.6585,158.8299,157.7638,158.1255,68979.0
2022-11-28 10:00:00,166.12,166.87,166.06,166.49,41317.0,158.1255,158.8394,158.0684,158.4777,41317.0
2022-11-28 10:10:00,166.52,166.63,165.84,165.99,25564.0,158.5062,158.6109,157.859,158.0017,25564.0
2022-11-28 10:20:00,165.98,166.05,165.15,165.63,26760.0,157.9922,158.0588,157.2022,157.6591,26760.0
2022-11-28 10:30:00,165.63,165.76,165.41,165.44,21260.0,157.6591,157.7828,157.4496,157.4782,21260.0
2022-11-28 10:40:00,165.41,165.8,165.34,165.72,45019.0,157.4496,157.8209,157.383,157.7447,45019.0
2022-11-28 10:50:00,165.74,165.78,165.16,165.22,20918.0,157.7638,157.8018,157.2117,157.2688,20918.0
2022-11-28 11:00:00,165.24,165.57,165.17,165.26,30361.0,157.2878,157.6019,157.2212,157.3069,30361.0
2022-11-28 11:10:00,165.29,165.85,165.16,165.65,41357.0,157.3354,157.8685,157.2117,157.6781,41357.0
2022-11-28 11:20:00,165.63,165.68,165.38,165.53,26276.0,157.6591,157.7067,157.4211,157.5639,26276.0
2022-11-28 11:30:00,165.57,165.68,165.34,165.58,28642.0,157.6019,157.7067,157.383,157.6115,28642.0
2022-11-28 11:40:00,165.57,165.69,165.3,165.62,45763.0,157.6019,157.7162,157.3449,157.6495,45763.0
2022-11-28 11:50:00,165.61,165.72,165.49,165.67,22916.0,157.64,157.7447,157.5258,157.6971,22916.0
2022-11-28 12:00:00,165.64,165.72,164.87,164.87,41066.0,157.6686,157.7447,156.9356,156.9356,41066.0
2022-11-28 12:10:00,164.82,165.35,164.72,165.35,36302.0,156.888,157.3925,156.7929,157.3925,36302.0
2022-11-28 12:20:00,165.34,165.4,165.19,165.28,15224.0,157.383,157.4401,157.2402,157.3259,15224.0
2022-11-28 12:30:00,165.31,165.66,165.29,165.51,28675.0,157.3545,157.6876,157.3354,157.5448,28675.0
2022-11-28 12:40:00,165.5,165.61,165.3,165.3,14890.0,157.5353,157.64,157.3449,157.3449,14890.0
2022-11-28 12:50:00,165.28,165.35,165.12,165.15,32433.0,157.3259,157.3925,157.1736,157.2022,32433.0
2022-11-28 13:00:00,165.11,165.32,164.79,164.81,32359.0,157.1641,157.364,156.8595,156.8785,32359.0
2022-11-28 13:10:00,164.81,165.23,164.66,165.23,20064.0,156.8785,157.2783,156.7357,157.2783,20064.0
2022-11-28 13:20:00,165.24,165.38,165.11,165.14,17973.0,157.2878,157.4211,157.1641,157.1926,17973.0
2022-11-28 13:30:00,165.12,165.13,164.84,165.11,19209.0,157.1736,157.1831,156.9071,157.1641,19209.0
2022-11-28 13:40:00,165.15,165.21,164.74,164.84,14599.0,157.2022,157.2593,156.8119,156.9071,14599.0
2022-11-28 13:50:00,164.83,164.83,164.11,164.21,22500.0,156.8976,156.8976,156.2122,156.3074,22500.0
2022-11-28 14:00:00,164.21,164.21,163.88,163.97,21755.0,156.3074,156.3074,155.9933,156.0789,21755.0
2022-11-28 14:10:00,163.92,163.96,163.71,163.79,16771.0,156.0314,156.0694,155.8315,155.9076,16771.0
2022-11-28 14:20:00,163.82,163.82,163.31,163.36,44417.0,155.9362,155.9362,155.4507,155.4983,44417.0
2022-11-28 14:30:00,163.36,163.52,163.2,163.23,21039.0,155.4983,155.6506,155.346,155.3746,21039.0
2022-11-28 14:40:00,163.24,163.42,163.2,163.4,39788.0,155.3841,155.5554,155.346,155.5364,39788.0
2022-11-28 14:50:00,163.41,163.47,163.28,163.36,34753.0,155.5459,155.603,155.4222,155.4983,34753.0
2022-11-28 15:00:00,163.39,163.47,163.01,163.01,26990.0,155.5269,155.603,155.1651,155.1651,26990.0
2022-11-28 15:10:00,163.04,163.05,162.53,162.73,38347.0,155.1937,155.2032,154.7082,154.8986,38347.0
2022-11-28 15:20:00,162.82,162.96,162.64,162.96,43146.0,154.9843,155.1176,154.813,155.1176,43146.0
2022-11-28 15:30:00,162.96,162.96,162.58,162.89,65453.0,155.1176,155.1176,154.7558,155.0509,65453.0
2022-11-28 15:40:00,162.87,163.24,162.76,162.8,101239.0,155.0319,155.3841,154.9272,154.9653,101239.0
2022-11-28 15:50:00,162.8,164.17,162.8,164.02,424584.0,154.9653,156.2693,154.9653,156.1265,424584.0
2022-11-29 09:30:00,164.76,164.76,163.55,163.77,73588.0,156.8309,156.8309,155.6792,155.8886,73588.0
2022-11-29 09:40:00,163.77,164.11,163.03,164.06,29978.0,155.8886,156.2122,155.1842,156.1646,29978.0
2022-11-29 09:50:00,163.93,164.16,163.66,164.05,15712.0,156.0409,156.2598,155.7839,156.1551,15712.0
2022-11-29 10:00:00,164.12,164.6,164.12,164.57,29978.0,156.2217,156.6786,156.2217,156.6501,29978.0
2022-11-29 10:10:00,164.54,164.69,163.96,164.53,22491.0,156.6215,156.7643,156.0694,156.612,22491.0
2022-11-29 10:20:00,164.55,164.91,164.25,164.83,26424.0,156.631,156.9737,156.3455,156.8976,26424.0
2022-11-29 10:30:00,164.83,165.01,164.35,164.84,32882.0,156.8976,157.0689,156.4407,156.9071,32882.0
2022-11-29 10:40:00,164.87,164.93,164.54,164.72,13677.0,156.9356,156.9927,156.6215,156.7929,13677.0
2022-11-29 10:50:00,164.71,164.78,164.31,164.5,28560.0,156.7833,156.85,156.4026,156.5834,28560.0
2022-11-29 11:00:00,164.5,164.55,163.06,163.11,40001.0,156.5834,156.631,155.2127,155.2603,40001.0
2022-11-29 11:10:00,163.14,163.34,162.66,162.66,39711.0,155.2889,155.4793,154.832,154.832,39711.0
2022-11-29 11:20:00,162.64,162.91,162.43,162.6,50659.0,154.813,155.07,154.6131,154.7749,50659.0
2022-11-29 11:30:00,162.62,162.88,162.41,162.77,26876.0,154.7939,155.0414,154.594,154.9367,26876.0
2022-11-29 11:40:00,162.78,163.04,162.55,162.98,37699.0,154.9462,155.1937,154.7273,155.1366,37699.0
2022-11-29 11:50:00,163.09,163.48,162.86,163.47,12367.0,155.2413,155.6125,155.0224,155.603,12367.0
2022-11-29 12:00:00,163.46,163.57,163.28,163.4,10536.0,155.5935,155.6982,155.4222,155.5364,10536.0
2022-11-29 12:10:00,163.38,163.89,163.37,163.88,17473.0,155.5173,156.0028,155.5078,155.9933,17473.0
2022-11-29 12:20:00,163.88,163.95,163.75,163.8,14376.0,155.9933,156.0599,155.8695,155.9171,14376.0
2022-11-29 12:30:00,163.8,164.39,163.73,164.25,12588.0,155.9171,156.4787,155.8505,156.3455,12588.0
2022-11-29 12:40:00,164.27,164.38,164.03,164.08,13199.0,156.3645,156.4692,156.1361,156.1837,13199.0
2022-11-29 12:50:00,164.13,164.33,164.05,164.31,14756.0,156.2312,156.4216,156.1551,156.4026,14756.0
2022-11-29 13:00:00,164.32,164.34,164.08,164.19,17091.0,156.4121,156.4311,156.1837,156.2884,17091.0
2022-11-29 13:10:00,164.25,164.46,163.9,163.99,15371.0,156.3455,156.5454,156.0123,156.098,15371.0
2022-11-29 13:20:00,163.99,163.99,163.45,163.53,14786.0,156.098,156.098,155.584,155.6601,14786.0
2022-11-29 13:30:00,163.55,163.69,163.52,163.53,24525.0,155.6792,155.8124,155.6506,155.6601,24525.0
2022-11-29 13:40:00,163.55,163.77,163.5,163.7,27284.0,155.6792,155.8886,155.6316,155.8219,27284.0
2022-11-29 13:50:00,163.67,164.03,163.61,164.03,22963.0,155.7934,156.1361,155.7363,156.1361,22963.0
2022-11-29 14:00:00,164.07,164.58,164.02,164.06,40362.0,156.1741,156.6596,156.1265,156.1646,40362.0
2022-11-29 14:10:00,164.06,164.12,163.9,164.04,85118.0,156.1646,156.2217,156.0123,156.1456,85118.0
2022-11-29 14:20:00,164.05,164.08,163.61,163.68,23553.0,156.1551,156.1837,155.7363,155.8029,23553.0
2022-11-29 14:30:00,163.66,163.68,163.43,163.59,20320.0,155.7839,155.8029,155.5649,155.7172,20320.0
2022-11-29 14:40:00,163.61,163.7,163.28,163.39,17664.0,155.7363,155.8219,155.4222,155.5269,17664.0
2022-11-29 14:50:00,163.4,163.8,163.33,163.78,20280.0,155.5364,155.9171,155.4697,155.8981,20280.0
2022-11-29 15:00:00,163.76,163.85,163.48,163.8,29895.0,155.8791,155.9647,155.6125,155.9171,29895.0
2022-11-29 15:10:00,163.77,163.77,163.56,163.65,36848.0,155.8886,155.8886,155.6887,155.7743,36848.0
2022-11-29 15:20:00,163.63,163.79,163.39,163.69,39260.0,155.7553,155.9076,155.5269,155.8124,39260.0
2022-11-29 15:30:00,163.71,164.16,163.68,163.97,62931.0,155.8315,156.2598,155.8029,156.0789,62931.0
2022-11-29 15:40:00,163.97,164.13,163.6,163.72,77881.0,156.0789,156.2312,155.7268,155.841,77881.0
2022-11-29 15:50:00,163.74,164.03,163.49,163.89,197999.0,155.86,156.1361,155.622,156.0028,197999.0
2022-11-30 09:30:00,164.56,164.56,163.43,163.62,70249.0,156.6406,156.6406,155.5649,155.7458,70249.0
2022-11-30 09:40:00,163.72,163.8,162.7,162.77,30064.0,155.841,155.9171,154.8701,154.9367,30064.0
2022-11-30 09:50:00,162.77,163.53,162.69,163.36,57056.0,154.9367,155.6601,154.8605,155.4983,57056.0
2022-11-30 10:00:00,163.44,163.81,162.89,163.77,15544.0,155.5745,155.9266,155.0509,155.8886,15544.0
2022-11-30 10:10:00,163.77,163.77,163.18,163.55,17531.0,155.8886,155.8886,155.327,155.6792,17531.0
2022-11-30 10:20:00,163.55,163.83,163.38,163.7,21189.0,155.6792,155.9457,155.5173,155.8219,21189.0
2022-11-30 10:30:00,163.76,163.86,163.51,163.68,16366.0,155.8791,155.9742,155.6411,155.8029,16366.0
2022-11-30 10:40:00,163.71,164.16,163.53,163.72,21603.0,155.8315,156.2598,155.6601,155.841,21603.0
2022-11-30 10:50:00,163.7,164.14,163.6,164.1,25728.0,155.8219,156.2408,155.7268,156.2027,25728.0
2022-11-30 11:00:00,164.13,164.33,163.69,164.19,34651.0,156.2312,156.4216,155.8124,156.2884,34651.0
2022-11-30 11:10:00,164.17,164.46,164.09,164.31,16285.0,156.2693,156.5454,156.1932,156.4026,16285.0
2022-11-30 11:20:00,164.26,164.68,164.24,164.66,21136.0,156.355,156.7548,156.336,156.7357,21136.0
2022-11-30 11:30:00,164.65,165.12,164.47,165.09,43320.0,156.7262,157.1736,156.5549,157.145,43320.0
2022-11-30 11:40:00,165.06,165.09,164.89,165.02,43914.0,157.1165,157.145,156.9547,157.0784,43914.0
2022-11-30 11:50:00,165.04,165.04,164.49,164.49,20786.0,157.0975,157.0975,156.5739,156.5739,20786.0
2022-11-30 12:00:00,164.51,164.67,164.43,164.44,11314.0,156.593,156.7453,156.5168,156.5263,11314.0
2022-11-30 12:10:00,164.47,164.53,163.75,163.81,13535.0,156.5549,156.612,155.8695,155.9266,13535.0
2022-11-30 12:20:00,163.79,163.79,163.46,163.75,14684.0,155.9076,155.9076,155.5935,155.8695,14684.0
2022-11-30 12:30:00,163.76,164.08,163.74,163.86,25160.0,155.8791,156.1837,155.86,155.9742,25160.0
2022-11-30 12:40:00,163.91,164.14,163.79,164.13,21453.0,156.0218,156.2408,155.9076,156.2312,21453.0
2022-11-30 12:50:00,164.13,164.32,164.13,164.16,13450.0,156.2312,156.4121,156.2312,156.2598,13450.0
2022-11-30 13:00:00,164.19,164.75,164.14,164.75,33613.0,156.2884,156.8214,156.2408,156.8214,33613.0
2022-11-30 13:10:00,164.74,164.95,164.61,164.61,14692.0,156.8119,157.0118,156.6881,156.6881,14692.0
2022-11-30 13:20:00,164.57,164.68,164.39,164.58,14782.0,156.6501,156.7548,156.4787,156.6596,14782.0
2022-11-30 13:30:00,164.62,166.66,164.29,166.43,65854.0,156.6977,158.6395,156.3835,158.4206,65854.0
2022-11-30 13:40:00,166.52,166.89,165.41,166.24,38899.0,158.5062,158.8584,157.4496,158.2397,38899.0
2022-11-30 13:50:00,166.24,167.48,166.0,167.28,47465.0,158.2397,159.42,158.0113,159.2297,47465.0
2022-11-30 14:00:00,167.22,168.47,167.22,167.98,73261.0,159.1725,160.3624,159.1725,159.896,73261.0
2022-11-30 14:10:00,167.91,169.7,167.88,169.59,42696.0,159.8293,161.5332,159.8008,161.4285,42696.0
2022-11-30 14:20:00,169.61,170.05,169.21,169.68,48212.0,161.4475,161.8663,161.0668,161.5142,48212.0
2022-11-30 14:30:00,169.68,169.83,169.42,169.69,28844.0,161.5142,161.6569,161.2667,161.5237,28844.0
2022-11-30 14:40:00,169.7,169.8,169.11,169.45,50218.0,161.5332,161.6284,160.9716,161.2952,50218.0
2022-11-30 14:50:00,169.36,169.73,169.22,169.62,29736.0,161.2096,161.5617,161.0763,161.457,29736.0
2022-11-30 15:00:00,169.59,170.2,169.42,170.11,43588.0,161.4285,162.0091,161.2667,161.9235,43588.0
2022-11-30 15:10:00,170.18,170.43,169.87,170.26,71804.0,161.9901,162.2281,161.695,162.0662,71804.0
2022-11-30 15:20:00,170.28,170.6,170.13,170.56,89403.0,162.0853,162.3899,161.9425,162.3518,89403.0
2022-11-30 15:30:00,170.56,170.95,170.41,170.56,97771.0,162.3518,162.723,162.209,162.3518,97771.0
2022-11-30 15:40:00,170.53,170.96,170.34,170.71,116644.0,162.3232,162.7326,162.1424,162.4946,116644.0
2022-11-30 15:50:00,170.74,172.19,170.61,171.97,526931.0,162.5231,163.9034,162.3994,163.6939,526931.0
2022-12-01 09:30:00,173.21,173.21,171.07,171.32,119206.0,164.8743,164.8743,162.8373,163.0752,119206.0
2022-12-01 09:40:00,171.3,172.32,171.02,172.18,51281.0,163.0562,164.0271,162.7897,163.8938,51281.0
2022-12-01 09:50:00,172.13,172.91,172.12,172.48,34990.0,163.8462,164.5887,163.8367,164.1794,34990.0
2022-12-01 10:00:00,172.62,173.0,170.81,170.81,59222.0,164.3127,164.6744,162.5898,162.5898,59222.0
2022-12-01 10:10:00,170.75,171.38,169.76,170.07,46207.0,162.5327,163.1323,161.5903,161.8854,46207.0
2022-12-01 10:20:00,170.17,171.07,170.03,170.67,30923.0,161.9806,162.8373,161.8473,162.4565,30923.0
2022-12-01 10:30:00,170.59,170.94,170.28,170.73,38704.0,162.3804,162.7135,162.0853,162.5136,38704.0
2022-12-01 10:40:00,170.72,170.96,170.23,170.96,29305.0,162.5041,162.7326,162.0377,162.7326,29305.0
2022-12-01 10:50:00,170.99,171.6,170.96,171.59,31877.0,162.7611,163.3418,162.7326,163.3322,31877.0
2022-12-01 11:00:00,171.63,171.7,171.03,171.31,20341.0,163.3703,163.4369,162.7992,163.0657,20341.0
2022-12-01 11:10:00,171.29,171.29,170.36,170.5,30417.0,163.0467,163.0467,162.1614,162.2947,30417.0
2022-12-01 11:20:00,170.46,170.99,170.45,170.7,19388.0,162.2566,162.7611,162.2471,162.4851,19388.0
2022-12-01 11:30:00,170.66,171.28,170.66,171.07,27143.0,162.447,163.0372,162.447,162.8373,27143.0
2022-12-01 11:40:00,171.15,171.34,170.8,170.8,17661.0,162.9134,163.0943,162.5803,162.5803,17661.0
2022-12-01 11:50:00,170.78,170.9,170.55,170.78,22109.0,162.5612,162.6754,162.3423,162.5612,22109.0
2022-12-01 12:00:00,170.81,170.85,170.2,170.29,22850.0,162.5898,162.6278,162.0091,162.0948,22850.0
2022-12-01 12:10:00,170.27,170.57,170.18,170.32,17565.0,162.0758,162.3613,161.9901,162.1234,17565.0
2022-12-01 12:20:00,170.29,171.09,170.29,171.04,22272.0,162.0948,162.8563,162.0948,162.8087,22272.0
2022-12-01 12:30:00,171.04,171.5,171.04,171.44,40904.0,162.8087,163.2466,162.8087,163.1895,40904.0
2022-12-01 12:40:00,171.44,171.49,171.04,171.22,24338.0,163.1895,163.237,162.8087,162.98,24338.0
2022-12-01 12:50:00,171.25,171.48,171.2,171.48,21291.0,163.0086,163.2275,162.961,163.2275,21291.0
2022-12-01 13:00:00,171.53,171.91,171.41,171.82,20006.0,163.2751,163.6368,163.1609,163.5512,20006.0
2022-12-01 13:10:00,171.84,171.84,170.88,170.9,15296.0,163.5702,163.5702,162.6564,162.6754,15296.0
2022-12-01 13:20:00,170.87,171.37,170.87,171.34,21148.0,162.6469,163.1228,162.6469,163.0943,21148.0
2022-12-01 13:30:00,171.38,171.58,171.18,171.33,14153.0,163.1323,163.3227,162.942,163.0847,14153.0
2022-12-01 13:40:00,171.37,171.86,171.37,171.79,11811.0,163.1228,163.5892,163.1228,163.5226,11811.0
2022-12-01 13:50:00,171.78,171.78,171.45,171.75,17276.0,163.5131,163.5131,163.199,163.4845,17276.0
2022-12-01 14:00:00,171.74,171.86,171.5,171.68,19394.0,163.475,163.5892,163.2466,163.4179,19394.0
2022-12-01 14:10:00,171.68,171.9,171.63,171.7,21318.0,163.4179,163.6273,163.3703,163.4369,21318.0
2022-12-01 14:20:00,171.68,171.91,171.63,171.86,19365.0,163.4179,163.6368,163.3703,163.5892,19365.0
2022-12-01 14:30:00,171.87,171.94,171.76,171.85,16388.0,163.5988,163.6654,163.4941,163.5797,16388.0
2022-12-01 14:40:00,171.86,172.01,171.76,171.94,22777.0,163.5892,163.732,163.4941,163.6654,22777.0
2022-12-01 14:50:00,171.91,172.17,171.7,171.82,29802.0,163.6368,163.8843,163.4369,163.5512,29802.0
2022-12-01 15:00:00,171.93,172.09,171.75,172.04,20482.0,163.6559,163.8082,163.4845,163.7606,20482.0
2022-12-01 15:10:00,172.0,172.0,171.58,171.72,18719.0,163.7225,163.7225,163.3227,163.456,18719.0
2022-12-01 15:20:00,171.74,171.98,171.61,171.92,33710.0,163.475,163.7035,163.3513,163.6464,33710.0
2022-12-01 15:30:00,171.93,172.17,171.92,172.15,31764.0,163.6559,163.8843,163.6464,163.8653,31764.0
2022-12-01 15:40:00,172.17,172.27,171.62,171.75,42968.0,163.8843,163.9795,163.3608,163.4845,42968.0
2022-12-01 15:50:00,171.77,172.14,171.37,171.47,252088.0,163.5036,163.8558,163.1228,163.218,252088.0
2022-12-02 09:30:00,167.2,168.01,166.75,167.17,129654.0,159.8708,160.6453,159.4405,159.8421,129654.0
2022-12-02 09:40:00,167.17,167.24,165.26,165.46,60109.0,159.8421,159.909,158.0158,158.2071,60109.0
2022-12-02 09:50:00,165.41,166.02,165.24,165.83,71037.0,158.1593,158.7425,157.9967,158.5608,71037.0
2022-12-02 10:00:00,165.83,166.15,165.36,165.91,67585.0,158.5608,158.8668,158.1115,158.6373,67585.0
2022-12-02 10:10:00,165.85,166.53,165.83,166.07,50618.0,158.58,159.2302,158.5608,158.7903,50618.0
2022-12-02 10:20:00,166.07,166.23,165.62,165.81,46758.0,158.7903,158.9433,158.3601,158.5417,46758.0
2022-12-02 10:30:00,165.79,166.37,165.72,165.88,29868.0,158.5226,159.0772,158.4557,158.6087,29868.0
2022-12-02 10:40:00,165.91,166.46,165.83,166.05,42316.0,158.6373,159.1632,158.5608,158.7712,42316.0
2022-12-02 10:50:00,166.1,166.43,165.86,166.22,33978.0,158.819,159.1345,158.5895,158.9338,33978.0
2022-12-02 11:00:00,166.16,166.18,165.7,165.84,37867.0,158.8764,158.8955,158.4365,158.5704,37867.0
2022-12-02 11:10:00,165.78,165.97,165.66,165.94,45783.0,158.513,158.6947,158.3983,158.666,45783.0
2022-12-02 11:20:00,165.89,166.52,165.87,166.38,30571.0,158.6182,159.2206,158.5991,159.0867,30571.0
2022-12-02 11:30:00,166.45,166.63,166.2,166.42,28570.0,159.1537,159.3258,158.9146,159.125,28570.0
2022-12-02 11:40:00,166.41,166.86,166.39,166.4,15582.0,159.1154,159.5457,159.0963,159.1059,15582.0
2022-12-02 11:50:00,166.43,166.64,166.22,166.3,15364.0,159.1345,159.3353,158.9338,159.0102,15364.0
2022-12-02 12:00:00,166.34,166.41,166.04,166.25,13660.0,159.0485,159.1154,158.7616,158.9624,13660.0
2022-12-02 12:10:00,166.29,166.62,166.29,166.41,11696.0,159.0007,159.3162,159.0007,159.1154,11696.0
2022-12-02 12:20:00,166.38,166.39,166.11,166.21,30356.0,159.0867,159.0963,158.8286,158.9242,30356.0
2022-12-02 12:30:00,166.23,166.33,165.99,166.01,29014.0,158.9433,159.0389,158.7138,158.733,29014.0
2022-12-02 12:40:00,166.02,166.16,165.9,166.11,50175.0,158.7425,158.8764,158.6278,158.8286,50175.0
2022-12-02 12:50:00,166.06,166.24,166.01,166.04,9596.0,158.7808,158.9529,158.733,158.7616,9596.0
2022-12-02 13:00:00,166.01,166.27,165.82,165.82,14217.0,158.733,158.9816,158.5513,158.5513,14217.0
2022-12-02 13:10:00,165.78,165.83,165.37,165.83,44462.0,158.513,158.5608,158.121,158.5608,44462.0
2022-12-02 13:20:00,165.85,165.92,165.64,165.88,16938.0,158.58,158.6469,158.3792,158.6087,16938.0
2022-12-02 13:30:00,165.89,165.91,165.72,165.88,16005.0,158.6182,158.6373,158.4557,158.6087,16005.0
2022-12-02 13:40:00,165.9,166.16,165.79,166.03,19168.0,158.6278,158.8764,158.5226,158.7521,19168.0
2022-12-02 13:50:00,166.03,166.15,165.97,166.05,13582.0,158.7521,158.8668,158.6947,158.7712,13582.0
2022-12-02 14:00:00,166.02,166.22,165.91,165.93,18971.0,158.7425,158.9338,158.6373,158.6565,18971.0
2022-12-02 14:10:00,165.89,166.14,165.76,166.12,17419.0,158.6182,158.8573,158.4939,158.8381,17419.0
2022-12-02 14:20:00,166.14,166.29,166.0,166.29,12917.0,158.8573,159.0007,158.7234,159.0007,12917.0
2022-12-02 14:30:00,166.27,166.73,166.22,166.68,26266.0,158.9816,159.4214,158.9338,159.3736,26266.0
2022-12-02 14:40:00,166.69,167.15,166.65,167.11,39904.0,159.3832,159.823,159.3449,159.7847,39904.0
2022-12-02 14:50:00,167.12,167.92,167.12,167.88,54490.0,159.7943,160.5592,159.7943,160.521,54490.0
2022-12-02 15:00:00,167.94,168.45,167.94,168.31,63723.0,160.5784,161.066,160.5784,160.9321,63723.0
2022-12-02 15:10:00,168.35,168.79,168.12,168.6,51515.0,160.9704,161.3911,160.7505,161.2094,51515.0
2022-12-02 15:20:00,168.56,168.59,168.1,168.17,74580.0,161.1712,161.1999,160.7313,160.7983,74580.0
2022-12-02 15:30:00,168.18,168.28,167.71,168.1,93726.0,160.8078,160.9035,160.3584,160.7313,93726.0
2022-12-02 15:40:00,168.09,168.18,167.91,168.04,85273.0,160.7218,160.8078,160.5497,160.674,85273.0
2022-12-02 15:50:00,168.08,168.74,168.04,168.65,218152.0,160.7122,161.3433,160.674,161.2572,218152.0
2022-12-05 09:30:00,167.86,168.9,167.43,168.51,56162.0,160.5019,161.4963,160.0907,161.1234,56162.0
2022-12-05 09:40:00,168.6,168.62,167.72,168.38,23670.0,161.2094,161.2285,160.368,160.9991,23670.0
2022-12-05 09:50:00,168.28,168.46,167.49,167.49,24279.0,160.9035,161.0756,160.1481,160.1481,24279.0
2022-12-05 10:00:00,167.5,167.7,166.85,167.47,39049.0,160.1576,160.3489,159.5361,160.129,39049.0
2022-12-05 10:10:00,167.58,168.14,167.44,167.51,14387.0,160.2341,160.7696,160.1003,160.1672,14387.0
2022-12-05 10:20:00,167.54,167.66,167.16,167.17,31714.0,160.1959,160.3106,159.8325,159.8421,31714.0
2022-12-05 10:30:00,167.17,167.71,167.08,167.69,68095.0,159.8421,160.3584,159.7561,160.3393,68095.0
2022-12-05 10:40:00,167.72,168.21,167.72,168.21,36968.0,160.368,160.8365,160.368,160.8365,36968.0
2022-12-05 10:50:00,168.24,168.45,167.98,168.14,27288.0,160.8652,161.066,160.6166,160.7696,27288.0
2022-12-05 11:00:00,168.16,168.5,168.03,168.5,25534.0,160.7887,161.1138,160.6644,161.1138,25534.0
2022-12-05 11:10:00,168.49,168.9,168.29,168.35,11602.0,161.1042,161.4963,160.913,160.9704,11602.0
2022-12-05 11:20:00,168.28,168.28,168.0,168.23,8480.0,160.9035,160.9035,160.6357,160.8556,8480.0
2022-12-05 11:30:00,168.22,168.22,167.63,167.93,10665.0,160.8461,160.8461,160.2819,160.5688,10665.0
2022-12-05 11:40:00,167.96,168.1,167.79,167.81,9032.0,160.5975,160.7313,160.4349,160.4541,9032.0
2022-12-05 11:50:00,167.78,167.94,167.33,167.39,11316.0,160.4254,160.5784,159.9951,160.0525,11316.0
2022-12-05 12:00:00,167.36,167.58,167.25,167.35,16579.0,160.0238,160.2341,159.9186,160.0142,16579.0
2022-12-05 12:10:00,167.33,167.59,167.21,167.5,20942.0,159.9951,160.2437,159.8804,160.1576,20942.0
2022-12-05 12:20:00,167.5,167.83,167.48,167.74,23324.0,160.1576,160.4732,160.1385,160.3871,23324.0
2022-12-05 12:30:00,167.71,167.86,167.41,167.53,9990.0,160.3584,160.5019,160.0716,160.1863,9990.0
2022-12-05 12:40:00,167.51,167.9,167.48,167.87,19614.0,160.1672,160.5401,160.1385,160.5114,19614.0
2022-12-05 12:50:00,167.87,167.93,167.69,167.84,10474.0,160.5114,160.5688,160.3393,160.4827,10474.0
2022-12-05 13:00:00,167.81,168.14,167.77,168.06,11488.0,160.4541,160.7696,160.4158,160.6931,11488.0
2022-12-05 13:10:00,168.09,168.43,167.97,168.36,15460.0,160.7218,161.0469,160.607,160.9799,15460.0
2022-12-05 13:20:00,168.32,168.4,168.17,168.4,15623.0,160.9417,161.0182,160.7983,161.0182,15623.0
2022-12-05 13:30:00,168.38,168.59,168.34,168.55,15200.0,160.9991,161.1999,160.9608,161.1616,15200.0
2022-12-05 13:40:00,168.55,168.61,168.16,168.24,18859.0,161.1616,161.219,160.7887,160.8652,18859.0
2022-12-05 13:50:00,168.23,168.23,167.55,167.59,17612.0,160.8556,160.8556,160.2055,160.2437,17612.0
2022-12-05 14:00:00,167.63,168.0,167.44,167.95,35671.0,160.2819,160.6357,160.1003,160.5879,35671.0
2022-12-05 14:10:00,168.0,168.15,167.86,167.9,19072.0,160.6357,160.7792,160.5019,160.5401,19072.0
2022-12-05 14:20:00,167.9,167.94,167.55,167.58,22002.0,160.5401,160.5784,160.2055,160.2341,22002.0
2022-12-05 14:30:00,167.56,167.6,167.29,167.36,35091.0,160.215,160.2533,159.9568,160.0238,35091.0
2022-12-05 14:40:00,167.36,167.36,166.78,167.02,18349.0,160.0238,160.0238,159.4692,159.6987,18349.0
2022-12-05 14:50:00,167.03,167.22,166.99,167.18,15531.0,159.7082,159.8899,159.67,159.8517,15531.0
2022-12-05 15:00:00,167.18,167.47,167.12,167.45,16179.0,159.8517,160.129,159.7943,160.1098,16179.0
2022-12-05 15:10:00,167.44,167.6,167.07,167.16,26333.0,160.1003,160.2533,159.7465,159.8325,26333.0
2022-12-05 15:20:00,167.12,167.3,166.96,167.16,22327.0,159.7943,159.9664,159.6413,159.8325,22327.0
2022-12-05 15:30:00,167.19,167.84,167.17,167.56,37321.0,159.8612,160.4827,159.8421,160.215,37321.0
2022-12-05 15:40:00,167.54,167.56,167.26,167.51,38594.0,160.1959,160.215,159.9282,160.1672,38594.0
2022-12-05 15:50:00,167.51,167.99,167.3,167.91,198559.0,160.1672,160.6262,159.9664,160.5497,198559.0
2022-12-06 09:30:00,167.75,168.45,167.25,167.37,39077.0,160.3967,161.066,159.9186,160.0333,39077.0
2022-12-06 09:40:00,167.31,167.43,166.29,166.99,24508.0,159.976,160.0907,159.0007,159.67,24508.0
2022-12-06 09:50:00,166.94,166.94,166.03,166.34,36171.0,159.6222,159.6222,158.7521,159.0485,36171.0
2022-12-06 10:00:00,166.33,166.53,165.45,165.81,57532.0,159.0389,159.2302,158.1975,158.5417,57532.0
2022-12-06 10:10:00,165.81,166.45,165.75,166.45,49293.0,158.5417,159.1537,158.4844,159.1537,49293.0
2022-12-06 10:20:00,166.47,166.74,166.38,166.45,49024.0,159.1728,159.431,159.0867,159.1537,49024.0
2022-12-06 10:30:00,166.45,166.94,166.36,166.39,53599.0,159.1537,159.6222,159.0676,159.0963,53599.0
2022-12-06 10:40:00,166.41,167.22,166.18,166.84,54904.0,159.1154,159.8899,158.8955,159.5266,54904.0
2022-12-06 10:50:00,166.83,167.12,166.69,166.76,37072.0,159.517,159.7943,159.3832,159.4501,37072.0
2022-12-06 11:00:00,166.79,167.23,166.72,167.12,35487.0,159.4788,159.8995,159.4118,159.7943,35487.0
2022-12-06 11:10:00,167.15,167.58,167.02,167.51,49850.0,159.823,160.2341,159.6987,160.1672,49850.0
2022-12-06 11:20:00,167.57,167.94,167.54,167.85,40165.0,160.2246,160.5784,160.1959,160.4923,40165.0
2022-12-06 11:30:00,167.88,168.09,167.28,167.38,32393.0,160.521,160.7218,159.9473,160.0429,32393.0
2022-12-06 11:40:00,167.41,167.83,167.28,167.63,30175.0,160.0716,160.4732,159.9473,160.2819,30175.0
2022-12-06 11:50:00,167.61,167.74,167.37,167.5,33693.0,160.2628,160.3871,160.0333,160.1576,33693.0
2022-12-06 12:00:00,167.51,167.8,167.51,167.67,74230.0,160.1672,160.4445,160.1672,160.3202,74230.0
2022-12-06 12:10:00,167.69,167.84,167.05,167.1,53131.0,160.3393,160.4827,159.7274,159.7752,53131.0
2022-12-06 12:20:00,167.14,167.64,167.06,167.31,23855.0,159.8134,160.2915,159.7369,159.976,23855.0
2022-12-06 12:30:00,167.28,167.72,167.26,167.51,19540.0,159.9473,160.368,159.9282,160.1672,19540.0
2022-12-06 12:40:00,167.48,167.57,167.14,167.25,30993.0,160.1385,160.2246,159.8134,159.9186,30993.0
2022-12-06 12:50:00,167.25,167.35,166.72,166.75,25709.0,159.9186,160.0142,159.4118,159.4405,25709.0
2022-12-06 13:00:00,166.82,167.08,166.74,166.74,25950.0,159.5075,159.7561,159.431,159.431,25950.0
2022-12-06 13:10:00,166.72,167.15,166.71,167.11,23619.0,159.4118,159.823,159.4023,159.7847,23619.0
2022-12-06 13:20:00,167.14,167.26,166.94,167.15,33412.0,159.8134,159.9282,159.6222,159.823,33412.0
2022-12-06 13:30:00,167.15,167.7,167.08,167.69,93073.0,159.823,160.3489,159.7561,160.3393,93073.0
2022-12-06 13:40:00,167.67,167.92,167.46,167.92,88749.0,160.3202,160.5592,160.1194,160.5592,88749.0
2022-12-06 13:50:00,167.86,168.1,167.67,167.97,85746.0,160.5019,160.7313,160.3202,160.607,85746.0
2022-12-06 14:00:00,167.97,168.08,167.0,167.13,36908.0,160.607,160.7122,159.6796,159.8039,36908.0
2022-12-06 14:10:00,167.1,167.34,167.02,167.24,29925.0,159.7752,160.0047,159.6987,159.909,29925.0
2022-12-06 14:20:00,167.23,167.39,166.87,166.91,37832.0,159.8995,160.0525,159.5553,159.5935,37832.0
2022-12-06 14:30:00,166.91,166.95,166.3,166.48,48452.0,159.5935,159.6318,159.0102,159.1824,48452.0
2022-12-06 14:40:00,166.48,166.6,166.31,166.43,28195.0,159.1824,159.2971,159.0198,159.1345,28195.0
2022-12-06 14:50:00,166.42,166.59,166.26,166.28,30141.0,159.125,159.2875,158.972,158.9911,30141.0
2022-12-06 15:00:00,166.3,166.8,166.17,166.17,34230.0,159.0102,159.4883,158.8859,158.8859,34230.0
2022-12-06 15:10:00,166.21,166.21,165.57,165.59,37604.0,158.9242,158.9242,158.3122,158.3314,37604.0
2022-12-06 15:20:00,165.61,165.81,165.3,165.41,56964.0,158.3505,158.5417,158.0541,158.1593,56964.0
2022-12-06 15:30:00,165.42,165.95,165.41,165.9,63954.0,158.1688,158.6756,158.1593,158.6278,63954.0
2022-12-06 15:40:00,165.89,166.92,165.75,166.92,96179.0,158.6182,159.6031,158.4844,159.6031,96179.0
2022-12-06 15:50:00,166.92,167.04,166.34,166.46,200069.0,159.6031,159.7178,159.0485,159.1632,200069.0
2022-12-07 09:30:00,166.29,168.48,165.76,167.69,46794.0,159.0007,161.0947,158.4939,160.3393,46794.0
2022-12-07 09:40:00,167.69,167.69,165.48,165.57,16675.0,160.3393,160.3393,158.2262,158.3122,16675.0
2022-12-07 09:50:00,165.52,165.92,165.01,165.39,19518.0,158.2644,158.6469,157.7768,158.1401,19518.0
2022-12-07 10:00:00,165.65,166.82,165.2,166.38,20655.0,158.3887,159.5075,157.9585,159.0867,20655.0
2022-12-07 10:10:00,166.45,166.61,165.58,166.06,28612.0,159.1537,159.3067,158.3218,158.7808,28612.0
2022-12-07 10:20:00,166.06,166.32,165.41,166.2,19591.0,158.7808,159.0294,158.1593,158.9146,19591.0
2022-12-07 10:30:00,166.23,166.41,165.09,165.11,32694.0,158.9433,159.1154,157.8533,157.8724,32694.0
2022-12-07 10:40:00,165.1,165.86,165.08,165.76,22805.0,157.8628,158.5895,157.8437,158.4939,22805.0
2022-12-07 10:50:00,165.77,166.41,165.66,165.83,18516.0,158.5035,159.1154,158.3983,158.5608,18516.0
2022-12-07 11:00:00,165.89,166.59,165.88,166.06,24889.0,158.6182,159.2875,158.6087,158.7808,24889.0
2022-12-07 11:10:00,165.99,166.04,165.52,165.59,24998.0,158.7138,158.7616,158.2644,158.3314,24998.0
2022-12-07 11:20:00,165.51,165.54,165.2,165.33,24832.0,158.2549,158.2836,157.9585,158.0828,24832.0
2022-12-07 11:30:00,165.33,165.63,165.2,165.59,9722.0,158.0828,158.3696,157.9585,158.3314,9722.0
2022-12-07 11:40:00,165.64,165.87,165.62,165.68,9638.0,158.3792,158.5991,158.3601,158.4174,9638.0
2022-12-07 11:50:00,165.67,166.35,165.67,166.29,14149.0,158.4079,159.0581,158.4079,159.0007,14149.0
2022-12-07 12:00:00,166.17,166.26,165.65,165.77,16502.0,158.8859,158.972,158.3887,158.5035,16502.0
2022-12-07 12:10:00,165.76,166.01,165.51,165.68,18693.0,158.4939,158.733,158.2549,158.4174,18693.0
2022-12-07 12:20:00,165.67,165.87,165.34,165.44,13044.0,158.4079,158.5991,158.0923,158.1879,13044.0
2022-12-07 12:30:00,165.49,165.76,165.47,165.76,11120.0,158.2358,158.4939,158.2166,158.4939,11120.0
2022-12-07 12:40:00,165.72,166.21,165.72,166.14,10392.0,158.4557,158.9242,158.4557,158.8573,10392.0
2022-12-07 12:50:00,166.22,166.22,165.86,165.95,10099.0,158.9338,158.9338,158.5895,158.6756,10099.0
2022-12-07 13:00:00,165.99,166.19,165.68,165.96,12260.0,158.7138,158.9051,158.4174,158.6852,12260.0
2022-12-07 13:10:00,165.92,166.39,165.9,166.25,11798.0,158.6469,159.0963,158.6278,158.9624,11798.0
2022-12-07 13:20:00,166.2,166.3,165.92,166.11,10266.0,158.9146,159.0102,158.6469,158.8286,10266.0
2022-12-07 13:30:00,166.07,166.08,165.83,165.93,10462.0,158.7903,158.7999,158.5608,158.6565,10462.0
2022-12-07 13:40:00,165.89,166.18,165.89,166.18,9751.0,158.6182,158.8955,158.6182,158.8955,9751.0
2022-12-07 13:50:00,166.11,166.12,165.74,165.74,10198.0,158.8286,158.8381,158.4748,158.4748,10198.0
2022-12-07 14:00:00,165.77,165.77,165.37,165.57,13824.0,158.5035,158.5035,158.121,158.3122,13824.0
2022-12-07 14:10:00,165.61,166.1,165.61,165.88,14107.0,158.3505,158.819,158.3505,158.6087,14107.0
2022-12-07 14:20:00,165.86,166.05,165.64,165.94,8496.0,158.5895,158.7712,158.3792,158.666,8496.0
2022-12-07 14:30:00,165.92,166.19,165.8,166.14,8637.0,158.6469,158.9051,158.5322,158.8573,8637.0
2022-12-07 14:40:00,166.17,166.18,165.88,165.98,13333.0,158.8859,158.8955,158.6087,158.7043,13333.0
2022-12-07 14:50:00,165.88,165.97,165.7,165.77,15264.0,158.6087,158.6947,158.4365,158.5035,15264.0
2022-12-07 15:00:00,165.77,166.09,165.71,165.77,11854.0,158.5035,158.8095,158.4461,158.5035,11854.0
2022-12-07 15:10:00,165.81,166.09,165.6,165.71,21244.0,158.5417,158.8095,158.3409,158.4461,21244.0
2022-12-07 15:20:00,165.69,165.83,165.47,165.83,22470.0,158.427,158.5608,158.2166,158.5608,22470.0
2022-12-07 15:30:00,165.84,166.13,165.83,166.01,19888.0,158.5704,158.8477,158.5608,158.733,19888.0
2022-12-07 15:40:00,166.02,166.07,165.78,165.98,26607.0,158.7425,158.7903,158.513,158.7043,26607.0
2022-12-07 15:50:00,165.97,166.24,165.8,166.05,135611.0,158.6947,158.9529,158.5322,158.7712,135611.0
2022-12-08 09:30:00,167.07,167.72,166.23,166.73,48678.0,159.7465,160.368,158.9433,159.4214,48678.0
2022-12-08 09:40:00,166.78,167.08,165.92,166.22,39364.0,159.4692,159.7561,158.6469,158.9338,39364.0
2022-12-08 09:50:00,166.2,167.16,166.01,166.98,75045.0,158.9146,159.8325,158.733,159.6604,75045.0
2022-12-08 10:00:00,167.08,167.51,166.77,167.19,71411.0,159.7561,160.1672,159.4596,159.8612,71411.0
2022-12-08 10:10:00,167.19,167.95,167.11,167.87,73947.0,159.8612,160.5879,159.7847,160.5114,73947.0
2022-12-08 10:20:00,167.88,168.57,167.87,168.47,32750.0,160.521,161.1807,160.5114,161.0851,32750.0
2022-12-08 10:30:00,168.54,168.79,168.45,168.67,74360.0,161.1521,161.3911,161.066,161.2764,74360.0
2022-12-08 10:40:00,168.66,168.84,168.17,168.41,20496.0,161.2668,161.4389,160.7983,161.0278,20496.0
2022-12-08 10:50:00,168.49,168.77,168.37,168.47,26533.0,161.1042,161.372,160.9895,161.0851,26533.0
2022-12-08 11:00:00,168.5,168.86,168.08,168.08,12689.0,161.1138,161.458,160.7122,160.7122,12689.0
2022-12-08 11:10:00,168.1,168.66,168.1,168.45,25187.0,160.7313,161.2668,160.7313,161.066,25187.0
2022-12-08 11:20:00,168.46,168.86,168.38,168.8,30184.0,161.0756,161.458,160.9991,161.4007,30184.0
2022-12-08 11:30:00,168.82,169.13,168.72,168.99,25878.0,161.4198,161.7162,161.3242,161.5823,25878.0
2022-12-08 11:40:00,169.02,169.02,168.63,168.87,20372.0,161.611,161.611,161.2381,161.4676,20372.0
2022-12-08 11:50:00,168.91,169.0,168.81,168.87,11446.0,161.5058,161.5919,161.4102,161.4676,11446.0
2022-12-08 12:00:00,168.86,168.97,168.61,168.86,10638.0,161.458,161.5632,161.219,161.458,10638.0
2022-12-08 12:10:00,168.9,168.95,168.6,168.78,8562.0,161.4963,161.5441,161.2094,161.3815,8562.0
2022-12-08 12:20:00,168.74,168.89,168.55,168.65,8584.0,161.3433,161.4867,161.1616,161.2572,8584.0
2022-12-08 12:30:00,168.63,168.84,168.57,168.68,7819.0,161.2381,161.4389,161.1807,161.2859,7819.0
2022-12-08 12:40:00,168.68,168.81,168.49,168.63,9854.0,161.2859,161.4102,161.1042,161.2381,9854.0
2022-12-08 12:50:00,168.7,168.83,168.67,168.82,9913.0,161.305,161.4293,161.2764,161.4198,9913.0
2022-12-08 13:00:00,168.8,169.04,168.75,168.97,9241.0,161.4007,161.6301,161.3529,161.5632,9241.0
2022-12-08 13:10:00,168.99,169.04,168.8,168.97,8167.0,161.5823,161.6301,161.4007,161.5632,8167.0
2022-12-08 13:20:00,168.99,169.23,168.76,169.23,8342.0,161.5823,161.8118,161.3624,161.8118,8342.0
2022-12-08 13:30:00,169.22,169.54,169.22,169.54,14044.0,161.8022,162.1082,161.8022,162.1082,14044.0
2022-12-08 13:40:00,169.6,169.7,169.49,169.6,12851.0,162.1656,162.2612,162.0604,162.1656,12851.0
2022-12-08 13:50:00,169.6,169.6,169.2,169.32,16199.0,162.1656,162.1656,161.7831,161.8979,16199.0
2022-12-08 14:00:00,169.28,169.3,168.55,168.9,26896.0,161.8596,161.8787,161.1616,161.4963,26896.0
2022-12-08 14:10:00,168.9,169.12,168.72,169.12,10932.0,161.4963,161.7066,161.3242,161.7066,10932.0
2022-12-08 14:20:00,169.02,169.23,168.88,168.88,12928.0,161.611,161.8118,161.4772,161.4772,12928.0
2022-12-08 14:30:00,168.96,169.05,168.78,169.05,15371.0,161.5536,161.6397,161.3815,161.6397,15371.0
2022-12-08 14:40:00,169.02,169.1,168.9,168.91,14111.0,161.611,161.6875,161.4963,161.5058,14111.0
2022-12-08 14:50:00,168.92,169.19,168.78,168.93,18385.0,161.5154,161.7736,161.3815,161.525,18385.0
2022-12-08 15:00:00,168.84,169.22,168.75,169.22,23675.0,161.4389,161.8022,161.3529,161.8022,23675.0
2022-12-08 15:10:00,169.22,169.37,169.06,169.28,16677.0,161.8022,161.9457,161.6493,161.8596,16677.0
2022-12-08 15:20:00,169.28,169.64,169.16,169.57,53392.0,161.8596,162.2038,161.7449,162.1369,53392.0
2022-12-08 15:30:00,169.56,169.76,169.26,169.29,41864.0,162.1273,162.3186,161.8405,161.8692,41864.0
2022-12-08 15:40:00,169.3,169.42,168.96,169.17,65502.0,161.8787,161.9935,161.5536,161.7544,65502.0
2022-12-08 15:50:00,169.15,169.8,169.06,169.66,265063.0,161.7353,162.3568,161.6493,162.223,265063.0
2022-12-09 09:30:00,168.47,169.6,167.9,169.01,36104.0,161.0851,162.1656,160.5401,161.6015,36104.0
2022-12-09 09:40:00,169.16,169.62,168.83,169.25,18669.0,161.7449,162.1847,161.4293,161.8309,18669.0
2022-12-09 09:50:00,169.23,169.33,168.7,169.1,23294.0,161.8118,161.9074,161.305,161.6875,23294.0
2022-12-09 10:00:00,169.27,169.78,168.83,169.23,21734.0,161.8501,162.3377,161.4293,161.8118,21734.0
2022-12-09 10:10:00,169.31,169.49,168.94,169.03,16768.0,161.8883,162.0604,161.5345,161.6206,16768.0
2022-12-09 10:20:00,168.99,169.36,168.93,169.23,18575.0,161.5823,161.9361,161.525,161.8118,18575.0
2022-12-09 10:30:00,169.22,169.74,169.09,169.6,14577.0,161.8022,162.2995,161.6779,162.1656,14577.0
2022-12-09 10:40:00,169.54,169.58,168.98,169.07,19966.0,162.1082,162.1465,161.5728,161.6588,19966.0
2022-12-09 10:50:00,169.05,170.15,169.0,170.15,17781.0,161.6397,162.6915,161.5919,162.6915,17781.0
2022-12-09 11:00:00,170.09,170.16,169.68,169.68,15448.0,162.6341,162.701,162.2421,162.2421,15448.0
2022-12-09 11:10:00,169.71,169.88,169.51,169.78,10277.0,162.2708,162.4333,162.0795,162.3377,10277.0
2022-12-09 11:20:00,169.76,170.02,169.62,169.82,12117.0,162.3186,162.5672,162.1847,162.3759,12117.0
2022-12-09 11:30:00,169.8,169.93,169.58,169.59,10837.0,162.3568,162.4811,162.1465,162.156,10837.0
2022-12-09 11:40:00,169.64,170.12,169.44,169.85,9578.0,162.2038,162.6628,162.0126,162.4046,9578.0
2022-12-09 11:50:00,169.98,170.17,169.98,170.1,10369.0,162.5289,162.7106,162.5289,162.6437,10369.0
2022-12-09 12:00:00,170.19,170.19,169.77,169.88,10089.0,162.7297,162.7297,162.3281,162.4333,10089.0
2022-12-09 12:10:00,169.89,170.06,169.7,169.81,10551.0,162.4429,162.6054,162.2612,162.3664,10551.0
2022-12-09 12:20:00,169.83,169.98,169.66,169.93,16827.0,162.3855,162.5289,162.223,162.4811,16827.0
2022-12-09 12:30:00,169.95,170.23,169.9,170.2,16543.0,162.5002,162.768,162.4524,162.7393,16543.0
2022-12-09 12:40:00,170.23,170.24,169.93,170.05,11903.0,162.768,162.7775,162.4811,162.5959,11903.0
2022-12-09 12:50:00,170.02,170.14,169.94,170.01,13972.0,162.5672,162.6819,162.4907,162.5576,13972.0
2022-12-09 13:00:00,170.07,170.08,169.79,169.88,23826.0,162.615,162.6246,162.3473,162.4333,23826.0
2022-12-09 13:10:00,169.88,169.95,169.63,169.95,20274.0,162.4333,162.5002,162.1943,162.5002,20274.0
2022-12-09 13:20:00,169.96,169.96,169.32,169.62,13999.0,162.5098,162.5098,161.8979,162.1847,13999.0
2022-12-09 13:30:00,169.6,169.84,169.55,169.82,11905.0,162.1656,162.3951,162.1178,162.3759,11905.0
2022-12-09 13:40:00,169.88,170.08,169.83,170.05,18545.0,162.4333,162.6246,162.3855,162.5959,18545.0
2022-12-09 13:50:00,170.04,170.12,169.91,169.99,19573.0,162.5863,162.6628,162.462,162.5385,19573.0
2022-12-09 14:00:00,170.0,170.05,169.71,169.91,32255.0,162.5481,162.5959,162.2708,162.462,32255.0
2022-12-09 14:10:00,169.87,170.36,169.8,170.28,27280.0,162.4238,162.8923,162.3568,162.8158,27280.0
2022-12-09 14:20:00,170.31,170.34,169.96,169.97,11444.0,162.8445,162.8732,162.5098,162.5194,11444.0
2022-12-09 14:30:00,169.97,170.16,169.92,170.04,14147.0,162.5194,162.701,162.4716,162.5863,14147.0
2022-12-09 14:40:00,170.07,170.1,169.94,169.96,16144.0,162.615,162.6437,162.4907,162.5098,16144.0
2022-12-09 14:50:00,169.97,170.13,169.82,170.07,24340.0,162.5194,162.6724,162.3759,162.615,24340.0
2022-12-09 15:00:00,170.08,170.2,169.96,170.11,14513.0,162.6246,162.7393,162.5098,162.6532,14513.0
2022-12-09 15:10:00,170.07,170.22,169.97,170.07,16829.0,162.615,162.7584,162.5194,162.615,16829.0
2022-12-09 15:20:00,170.02,170.19,169.95,170.0,29097.0,162.5672,162.7297,162.5002,162.5481,29097.0
2022-12-09 15:30:00,169.97,170.06,169.34,169.41,38299.0,162.5194,162.6054,161.917,161.9839,38299.0
2022-12-09 15:40:00,169.4,169.5,169.14,169.14,128635.0,161.9744,162.07,161.7258,161.7258,128635.0
2022-12-09 15:50:00,169.02,169.07,168.57,168.67,254400.0,161.611,161.6588,161.1807,161.2764,254400.0
2022-12-12 09:30:00,169.17,169.17,167.75,168.08,51428.0,161.7544,161.7544,160.3967,160.7122,51428.0
2022-12-12 09:40:00,168.05,168.49,167.74,168.27,73211.0,160.6835,161.1042,160.3871,160.8939,73211.0
2022-12-12 09:50:00,168.23,168.5,167.92,168.34,46407.0,160.8556,161.1138,160.5592,160.9608,46407.0
2022-12-12 10:00:00,168.34,168.78,167.98,168.57,34832.0,160.9608,161.3815,160.6166,161.1807,34832.0
2022-12-12 10:10:00,168.54,169.0,168.4,168.79,23314.0,161.1521,161.5919,161.0182,161.3911,23314.0
2022-12-12 10:20:00,168.91,169.54,168.85,169.14,27488.0,161.5058,162.1082,161.4485,161.7258,27488.0
2022-12-12 10:30:00,169.16,169.42,169.06,169.42,21153.0,161.7449,161.9935,161.6493,161.9935,21153.0
2022-12-12 10:40:00,169.47,169.47,168.81,168.86,29654.0,162.0413,162.0413,161.4102,161.458,29654.0
2022-12-12 10:50:00,168.78,168.85,168.61,168.74,36685.0,161.3815,161.4485,161.219,161.3433,36685.0
2022-12-12 11:00:00,168.73,169.37,168.73,169.27,38369.0,161.3337,161.9457,161.3337,161.8501,38369.0
2022-12-12 11:10:00,169.25,169.25,168.57,168.67,19667.0,161.8309,161.8309,161.1807,161.2764,19667.0
2022-12-12 11:20:00,168.67,169.03,168.65,168.7,16674.0,161.2764,161.6206,161.2572,161.305,16674.0
2022-12-12 11:30:00,168.64,169.21,168.58,169.09,69943.0,161.2477,161.7927,161.1903,161.6779,69943.0
2022-12-12 11:40:00,169.09,169.29,168.84,169.21,17599.0,161.6779,161.8692,161.4389,161.7927,17599.0
2022-12-12 11:50:00,169.17,169.25,168.97,169.14,19486.0,161.7544,161.8309,161.5632,161.7258,19486.0
2022-12-12 12:00:00,169.14,169.26,168.99,169.11,26422.0,161.7258,161.8405,161.5823,161.6971,26422.0
2022-12-12 12:10:00,169.1,169.2,168.9,169.16,25591.0,161.6875,161.7831,161.4963,161.7449,25591.0
2022-12-12 12:20:00,169.13,169.4,168.93,169.3,32715.0,161.7162,161.9744,161.525,161.8787,32715.0
2022-12-12 12:30:00,169.32,169.41,169.09,169.34,34990.0,161.8979,161.9839,161.6779,161.917,34990.0
2022-12-12 12:40:00,169.37,169.63,169.37,169.6,13816.0,161.9457,162.1943,161.9457,162.1656,13816.0
2022-12-12 12:50:00,169.56,169.87,169.47,169.78,11876.0,162.1273,162.4238,162.0413,162.3377,11876.0
2022-12-12 13:00:00,169.81,170.26,169.45,169.66,23104.0,162.3664,162.7967,162.0222,162.223,23104.0
2022-12-12 13:10:00,169.64,169.75,169.32,169.68,20738.0,162.2038,162.309,161.8979,162.2421,20738.0
2022-12-12 13:20:00,169.72,169.78,169.59,169.76,14998.0,162.2803,162.3377,162.156,162.3186,14998.0
2022-12-12 13:30:00,169.77,170.15,169.77,169.97,20115.0,162.3281,162.6915,162.3281,162.5194,20115.0
2022-12-12 13:40:00,169.96,170.41,169.96,170.38,21199.0,162.5098,162.9401,162.5098,162.9114,21199.0
2022-12-12 13:50:00,170.39,170.39,170.16,170.26,33368.0,162.921,162.921,162.701,162.7967,33368.0
2022-12-12 14:00:00,170.25,170.28,169.77,169.88,29287.0,162.7871,162.8158,162.3281,162.4333,29287.0
2022-12-12 14:10:00,169.9,170.09,169.82,170.03,17170.0,162.4524,162.6341,162.3759,162.5767,17170.0
2022-12-12 14:20:00,170.03,170.07,169.81,170.05,16285.0,162.5767,162.615,162.3664,162.5959,16285.0
2022-12-12 14:30:00,170.02,170.39,169.83,170.29,27464.0,162.5672,162.921,162.3855,162.8253,27464.0
2022-12-12 14:40:00,170.29,170.45,170.21,170.34,18531.0,162.8253,162.9783,162.7489,162.8732,18531.0
2022-12-12 14:50:00,170.37,171.0,170.37,170.94,22466.0,162.9018,163.5042,162.9018,163.4469,22466.0
2022-12-12 15:00:00,171.0,171.87,170.94,171.86,26045.0,163.5042,164.3361,163.4469,164.3265,26045.0
2022-12-12 15:10:00,171.84,172.0,171.57,171.66,37896.0,164.3074,164.4604,164.0492,164.1353,37896.0
2022-12-12 15:20:00,171.61,171.98,171.45,171.85,35051.0,164.0875,164.4413,163.9345,164.317,35051.0
2022-12-12 15:30:00,171.85,172.03,171.72,171.78,38674.0,164.317,164.4891,164.1927,164.25,38674.0
2022-12-12 15:40:00,171.75,171.75,171.31,171.53,95238.0,164.2213,164.2213,163.8006,164.011,95238.0
2022-12-12 15:50:00,171.58,172.34,171.32,172.28,286885.0,164.0588,164.7855,163.8102,164.7281,286885.0
2022-12-13 09:30:00,178.09,178.59,175.94,177.15,184586.0,170.2834,170.7615,168.2277,169.3846,184586.0
2022-12-13 09:40:00,177.06,179.14,177.04,178.37,72727.0,169.2986,171.2874,169.2795,170.5512,72727.0
2022-12-13 09:50:00,178.32,179.95,178.24,179.32,146643.0,170.5034,172.0619,170.4269,171.4595,146643.0
2022-12-13 10:00:00,179.34,179.75,178.26,179.41,133340.0,171.4786,171.8707,170.446,171.5456,133340.0
2022-12-13 10:10:00,179.38,179.45,177.22,177.56,79718.0,171.5169,171.5838,169.4516,169.7767,79718.0
2022-12-13 10:20:00,177.64,177.65,175.76,176.12,75645.0,169.8532,169.8627,168.0556,168.3998,75645.0
2022-12-13 10:30:00,176.12,176.66,175.66,175.72,78000.0,168.3998,168.9161,167.96,168.0173,78000.0
2022-12-13 10:40:00,175.71,176.61,175.71,175.9,52639.0,168.0078,168.8683,168.0078,168.1894,52639.0
2022-12-13 10:50:00,175.9,176.65,175.84,176.65,43205.0,168.1894,168.9066,168.1321,168.9066,43205.0
2022-12-13 11:00:00,176.63,177.14,176.42,176.97,32364.0,168.8874,169.3751,168.6866,169.2125,32364.0
2022-12-13 11:10:00,176.97,177.47,176.97,177.19,36804.0,169.2125,169.6906,169.2125,169.4229,36804.0
2022-12-13 11:20:00,177.28,177.32,176.9,177.13,41547.0,169.5089,169.5472,169.1456,169.3655,41547.0
2022-12-13 11:30:00,177.08,177.29,176.87,177.08,61498.0,169.3177,169.5185,169.1169,169.3177,61498.0
2022-12-13 11:40:00,177.14,177.26,175.5,175.84,58795.0,169.3751,169.4898,167.807,168.1321,58795.0
2022-12-13 11:50:00,175.8,175.91,175.12,175.5,28693.0,168.0938,168.199,167.4436,167.807,28693.0
2022-12-13 12:00:00,175.55,175.73,175.24,175.24,23316.0,167.8548,168.0269,167.5584,167.5584,23316.0
2022-12-13 12:10:00,175.09,175.09,173.79,173.9,49413.0,167.4149,167.4149,166.1719,166.2771,49413.0
2022-12-13 12:20:00,173.91,174.62,173.87,174.11,28752.0,166.2867,166.9655,166.2484,166.4779,28752.0
2022-12-13 12:30:00,174.01,174.52,173.76,174.47,31563.0,166.3823,166.8699,166.1432,166.8221,31563.0
2022-12-13 12:40:00,174.39,174.5,173.8,173.84,47879.0,166.7456,166.8508,166.1815,166.2197,47879.0
2022-12-13 12:50:00,173.89,174.11,173.68,174.05,37512.0,166.2675,166.4779,166.0667,166.4205,37512.0
2022-12-13 13:00:00,174.1,174.57,173.85,173.98,33933.0,166.4683,166.9177,166.2293,166.3536,33933.0
2022-12-13 13:10:00,174.04,174.79,173.94,174.72,55006.0,166.411,167.1281,166.3153,167.0612,55006.0
2022-12-13 13:20:00,174.74,175.16,174.49,174.91,26994.0,167.0803,167.4819,166.8412,167.2428,26994.0
2022-12-13 13:30:00,174.98,175.34,174.91,175.09,18946.0,167.3098,167.654,167.2428,167.4149,18946.0
2022-12-13 13:40:00,175.06,175.07,174.42,174.48,13613.0,167.3863,167.3958,166.7743,166.8317,13613.0
2022-12-13 13:50:00,174.46,174.79,174.05,174.73,17736.0,166.8126,167.1281,166.4205,167.0707,17736.0
2022-12-13 14:00:00,174.75,175.1,174.64,174.76,25652.0,167.0898,167.4245,166.9847,167.0994,25652.0
2022-12-13 14:10:00,174.71,175.18,174.68,175.0,14122.0,167.0516,167.501,167.0229,167.3289,14122.0
2022-12-13 14:20:00,175.03,175.27,174.84,175.19,15580.0,167.3576,167.587,167.1759,167.5106,15580.0
2022-12-13 14:30:00,175.2,175.59,175.02,175.54,23946.0,167.5201,167.893,167.348,167.8452,23946.0
2022-12-13 14:40:00,175.58,176.21,175.53,176.06,20340.0,167.8835,168.4858,167.8356,168.3424,20340.0
2022-12-13 14:50:00,176.04,176.04,175.21,175.41,41203.0,168.3233,168.3233,167.5297,167.7209,41203.0
2022-12-13 15:00:00,175.37,175.39,174.33,174.79,46512.0,167.6827,167.7018,166.6883,167.1281,46512.0
2022-12-13 15:10:00,174.78,175.36,174.58,175.19,48350.0,167.1185,167.6731,166.9273,167.5106,48350.0
2022-12-13 15:20:00,175.14,175.51,175.05,175.45,39598.0,167.4627,167.8165,167.3767,167.7592,39598.0
2022-12-13 15:30:00,175.47,175.94,175.04,175.16,93008.0,167.7783,168.2277,167.3671,167.4819,93008.0
2022-12-13 15:40:00,175.21,175.72,174.97,175.22,91336.0,167.5297,168.0173,167.3002,167.5392,91336.0
2022-12-13 15:50:00,175.3,176.21,175.27,175.46,342911.0,167.6157,168.4858,167.587,167.7687,342911.0
2022-12-14 09:30:00,175.86,176.33,175.5,175.78,42586.0,168.1512,168.6006,167.807,168.0747,42586.0
2022-12-14 09:40:00,175.76,176.41,175.38,176.04,23945.0,168.0556,168.6771,167.6922,168.3233,23945.0
2022-12-14 09:50:00,176.07,176.84,175.67,176.61,50032.0,168.352,169.0882,167.9695,168.8683,50032.0
2022-12-14 10:00:00,176.68,176.86,176.5,176.69,23445.0,168.9352,169.1073,168.7631,168.9448,23445.0
2022-12-14 10:10:00,176.64,176.84,176.24,176.44,14887.0,168.897,169.0882,168.5145,168.7058,14887.0
2022-12-14 10:20:00,176.57,176.62,176.0,176.19,17412.0,168.8301,168.8779,168.285,168.4667,17412.0
2022-12-14 10:30:00,176.25,176.25,175.71,175.8,15506.0,168.5241,168.5241,168.0078,168.0938,15506.0
2022-12-14 10:40:00,175.79,176.2,175.78,176.05,10836.0,168.0843,168.4763,168.0747,168.3329,10836.0
2022-12-14 10:50:00,176.07,176.14,175.56,175.71,31160.0,168.352,168.4189,167.8643,168.0078,31160.0
2022-12-14 11:00:00,175.71,176.19,175.41,175.41,16069.0,168.0078,168.4667,167.7209,167.7209,16069.0
2022-12-14 11:10:00,175.35,175.75,175.28,175.52,15618.0,167.6635,168.046,167.5966,167.8261,15618.0
2022-12-14 11:20:00,175.56,175.88,175.4,175.81,12300.0,167.8643,168.1703,167.7113,168.1034,12300.0
2022-12-14 11:30:00,175.71,175.77,175.46,175.58,15255.0,168.0078,168.0651,167.7687,167.8835,15255.0
2022-12-14 11:40:00,175.67,175.68,174.95,174.98,52742.0,167.9695,167.9791,167.2811,167.3098,52742.0
2022-12-14 11:50:00,175.03,175.28,174.98,175.04,13845.0,167.3576,167.5966,167.3098,167.3671,13845.0
2022-12-14 12:00:00,175.04,175.34,174.88,175.24,13488.0,167.3671,167.654,167.2141,167.5584,13488.0
2022-12-14 12:10:00,175.18,175.25,174.64,174.79,10908.0,167.501,167.5679,166.9847,167.1281,10908.0
2022-12-14 12:20:00,174.71,174.83,174.45,174.49,26289.0,167.0516,167.1663,166.803,166.8412,26289.0
2022-12-14 12:30:00,174.55,174.82,174.34,174.81,13924.0,166.8986,167.1568,166.6978,167.1472,13924.0
2022-12-14 12:40:00,174.95,174.95,174.49,174.71,8687.0,167.2811,167.2811,166.8412,167.0516,8687.0
2022-12-14 12:50:00,174.81,174.81,174.56,174.56,6475.0,167.1472,167.1472,166.9082,166.9082,6475.0
2022-12-14 13:00:00,174.56,174.97,174.52,174.91,8756.0,166.9082,167.3002,166.8699,167.2428,8756.0
2022-12-14 13:10:00,174.91,175.06,174.59,174.69,14702.0,167.2428,167.3863,166.9369,167.0325,14702.0
2022-12-14 13:20:00,174.71,174.95,174.71,174.79,5541.0,167.0516,167.2811,167.0516,167.1281,5541.0
2022-12-14 13:30:00,174.9,175.64,174.86,175.64,12911.0,167.2333,167.9408,167.195,167.9408,12911.0
2022-12-14 13:40:00,175.61,175.73,175.38,175.56,12888.0,167.9121,168.0269,167.6922,167.8643,12888.0
2022-12-14 13:50:00,175.45,175.85,175.33,175.55,14819.0,167.7592,168.1416,167.6444,167.8548,14819.0
2022-12-14 14:00:00,175.39,175.39,171.24,172.1,117003.0,167.7018,167.7018,163.7337,164.556,117003.0
2022-12-14 14:10:00,172.05,173.1,171.63,172.47,35756.0,164.5082,165.5122,164.1066,164.9098,35756.0
2022-12-14 14:20:00,172.43,172.75,172.1,172.55,29695.0,164.8715,165.1775,164.556,164.9863,29695.0
2022-12-14 14:30:00,172.44,172.51,170.11,171.06,68691.0,164.8811,164.948,162.6532,163.5616,68691.0
2022-12-14 14:40:00,171.14,172.37,170.29,171.43,55259.0,163.6381,164.8142,162.8253,163.9154,55259.0
2022-12-14 14:50:00,171.49,171.74,170.53,171.09,37866.0,163.9727,164.2118,163.0548,163.5903,37866.0
2022-12-14 15:00:00,171.03,172.46,170.94,171.84,46140.0,163.5329,164.9002,163.4469,164.3074,46140.0
2022-12-14 15:10:00,171.85,173.81,171.82,172.26,36537.0,164.317,166.191,164.2883,164.709,36537.0
2022-12-14 15:20:00,172.35,172.59,170.74,170.74,32430.0,164.795,165.0245,163.2556,163.2556,32430.0
2022-12-14 15:30:00,170.7,171.02,170.28,170.66,53919.0,163.2174,163.5233,162.8158,163.1791,53919.0
2022-12-14 15:40:00,170.63,171.44,170.48,171.21,63069.0,163.1504,163.9249,163.007,163.705,63069.0
2022-12-14 15:50:00,171.18,172.1,171.15,171.58,211869.0,163.6763,164.556,163.6476,164.0588,211869.0
2022-12-15 09:30:00,169.48,169.77,167.78,168.69,64399.0,162.0509,162.3281,160.4254,161.2955,64399.0
2022-12-15 09:40:00,168.59,168.59,167.66,167.84,29566.0,161.1999,161.1999,160.3106,160.4827,29566.0
2022-12-15 09:50:00,167.97,168.15,167.07,167.23,37352.0,160.607,160.7792,159.7465,159.8995,37352.0
2022-12-15 10:00:00,167.31,167.33,166.63,167.16,29118.0,159.976,159.9951,159.3258,159.8325,29118.0
2022-12-15 10:10:00,167.1,167.42,166.86,167.42,28278.0,159.7752,160.0812,159.5457,160.0812,28278.0
2022-12-15 10:20:00,167.42,167.44,166.87,167.09,17320.0,160.0812,160.1003,159.5553,159.7656,17320.0
2022-12-15 10:30:00,167.02,167.62,166.66,167.55,33861.0,159.6987,160.2724,159.3545,160.2055,33861.0
2022-12-15 10:40:00,167.5,167.72,167.24,167.24,17218.0,160.1576,160.368,159.909,159.909,17218.0
2022-12-15 10:50:00,167.14,167.53,167.07,167.53,26318.0,159.8134,160.1863,159.7465,160.1863,26318.0
2022-12-15 11:00:00,167.54,167.98,167.4,167.45,24220.0,160.1959,160.6166,160.062,160.1098,24220.0
2022-12-15 11:10:00,167.47,167.52,166.81,167.29,24616.0,160.129,160.1768,159.4979,159.9568,24616.0
2022-12-15 11:20:00,167.45,167.75,167.32,167.62,18911.0,160.1098,160.3967,159.9855,160.2724,18911.0
2022-12-15 11:30:00,167.66,167.7,167.21,167.44,24884.0,160.3106,160.3489,159.8804,160.1003,24884.0
2022-12-15 11:40:00,167.39,167.72,166.99,167.22,21414.0,160.0525,160.368,159.67,159.8899,21414.0
2022-12-15 11:50:00,167.2,167.35,167.01,167.25,25693.0,159.8708,160.0142,159.6891,159.9186,25693.0
2022-12-15 12:00:00,167.25,167.6,167.2,167.38,11830.0,159.9186,160.2533,159.8708,160.0429,11830.0
2022-12-15 12:10:00,167.5,167.58,167.2,167.46,18123.0,160.1576,160.2341,159.8708,160.1194,18123.0
2022-12-15 12:20:00,167.52,167.52,167.01,167.23,21872.0,160.1768,160.1768,159.6891,159.8995,21872.0
2022-12-15 12:30:00,167.24,167.56,167.06,167.2,29958.0,159.909,160.215,159.7369,159.8708,29958.0
2022-12-15 12:40:00,167.2,167.2,166.78,167.12,26948.0,159.8708,159.8708,159.4692,159.7943,26948.0
2022-12-15 12:50:00,167.1,167.25,166.36,166.58,19837.0,159.7752,159.9186,159.0676,159.278,19837.0
2022-12-15 13:00:00,166.52,166.63,166.09,166.25,20820.0,159.2206,159.3258,158.8095,158.9624,20820.0
2022-12-15 13:10:00,166.18,166.28,165.99,165.99,16774.0,158.8955,158.9911,158.7138,158.7138,16774.0
2022-12-15 13:20:00,166.01,166.12,165.81,166.05,28813.0,158.733,158.8381,158.5417,158.7712,28813.0
2022-12-15 13:30:00,166.03,166.3,165.79,166.23,31513.0,158.7521,159.0102,158.5226,158.9433,31513.0
2022-12-15 13:40:00,166.23,166.3,165.8,165.85,14543.0,158.9433,159.0102,158.5322,158.58,14543.0
2022-12-15 13:50:00,165.87,166.15,165.68,166.05,21417.0,158.5991,158.8668,158.4174,158.7712,21417.0
2022-12-15 14:00:00,166.09,166.33,166.02,166.1,12864.0,158.8095,159.0389,158.7425,158.819,12864.0
2022-12-15 14:10:00,166.14,166.21,165.88,166.12,15788.0,158.8573,158.9242,158.6087,158.8381,15788.0
2022-12-15 14:20:00,166.12,166.24,165.91,165.96,13031.0,158.8381,158.9529,158.6373,158.6852,13031.0
2022-12-15 14:30:00,165.96,166.68,165.96,166.59,20522.0,158.6852,159.3736,158.6852,159.2875,20522.0
2022-12-15 14:40:00,166.5,166.73,166.35,166.52,17372.0,159.2015,159.4214,159.0581,159.2206,17372.0
2022-12-15 14:50:00,166.57,167.07,166.38,167.07,23388.0,159.2684,159.7465,159.0867,159.7465,23388.0
2022-12-15 15:00:00,167.06,167.34,166.9,167.17,23503.0,159.7369,160.0047,159.5839,159.8421,23503.0
2022-12-15 15:10:00,167.18,167.18,166.65,166.78,32813.0,159.8517,159.8517,159.3449,159.4692,32813.0
2022-12-15 15:20:00,166.75,167.16,166.64,167.13,37537.0,159.4405,159.8325,159.3353,159.8039,37537.0
2022-12-15 15:30:00,167.16,167.16,166.46,166.51,51182.0,159.8325,159.8325,159.1632,159.211,51182.0
2022-12-15 15:40:00,166.52,166.6,165.95,166.04,86062.0,159.2206,159.2971,158.6756,158.7616,86062.0
2022-12-15 15:50:00,166.08,166.37,165.49,166.13,406663.0,158.7999,159.0772,158.2358,158.8477,406663.0
2022-12-16 09:30:00,165.28,166.34,164.95,165.4,521126.0,158.035,159.0485,157.7194,158.1497,521126.0
2022-12-16 09:40:00,165.22,166.83,164.85,166.56,42711.0,157.9776,159.517,157.6238,159.2588,42711.0
2022-12-16 09:50:00,166.66,166.87,166.07,166.87,27570.0,159.3545,159.5553,158.7903,159.5553,27570.0
2022-12-16 10:00:00,166.82,166.82,165.88,165.88,42327.0,159.5075,159.5075,158.6087,158.6087,42327.0
2022-12-16 10:10:00,165.99,166.02,165.4,165.5,41365.0,158.7138,158.7425,158.1497,158.2453,41365.0
2022-12-16 10:20:00,165.49,165.51,164.49,164.5,21639.0,158.2358,158.2549,157.2796,157.2891,21639.0
2022-12-16 10:30:00,164.56,164.72,164.07,164.63,28491.0,157.3465,157.4995,156.878,157.4135,28491.0
2022-12-16 10:40:00,164.58,165.07,164.49,164.61,17608.0,157.3656,157.8342,157.2796,157.3943,17608.0
2022-12-16 10:50:00,164.63,165.18,164.61,165.06,19346.0,157.4135,157.9393,157.3943,157.8246,19346.0
2022-12-16 11:00:00,165.13,165.54,164.78,165.31,27852.0,157.8915,158.2836,157.5569,158.0636,27852.0
2022-12-16 11:10:00,165.25,166.06,164.99,165.82,49896.0,158.0063,158.7808,157.7577,158.5513,49896.0
2022-12-16 11:20:00,165.82,166.24,165.6,166.02,66295.0,158.5513,158.9529,158.3409,158.7425,66295.0
2022-12-16 11:30:00,166.09,166.51,165.98,166.21,45132.0,158.8095,159.211,158.7043,158.9242,45132.0
2022-12-16 11:40:00,166.21,166.21,165.37,165.49,42989.0,158.9242,158.9242,158.121,158.2358,42989.0
2022-12-16 11:50:00,165.55,165.94,165.55,165.73,43530.0,158.2931,158.666,158.2931,158.4652,43530.0
2022-12-16 12:00:00,165.7,166.21,165.67,166.06,25471.0,158.4365,158.9242,158.4079,158.7808,25471.0
2022-12-16 12:10:00,166.03,166.22,165.74,166.15,16449.0,158.7521,158.9338,158.4748,158.8668,16449.0
2022-12-16 12:20:00,166.16,166.2,165.82,166.05,18346.0,158.8764,158.9146,158.5513,158.7712,18346.0
2022-12-16 12:30:00,166.08,166.54,165.91,166.13,13177.0,158.7999,159.2397,158.6373,158.8477,13177.0
2022-12-16 12:40:00,166.1,166.1,165.72,166.03,18127.0,158.819,158.819,158.4557,158.7521,18127.0
2022-12-16 12:50:00,166.05,166.12,165.83,165.88,21235.0,158.7712,158.8381,158.5608,158.6087,21235.0
2022-12-16 13:00:00,165.92,165.98,165.68,165.9,46701.0,158.6469,158.7043,158.4174,158.6278,46701.0
2022-12-16 13:10:00,165.86,165.86,165.48,165.53,27845.0,158.5895,158.5895,158.2262,158.274,27845.0
2022-12-16 13:20:00,165.53,165.54,165.2,165.33,22158.0,158.274,158.2836,157.9585,158.0828,22158.0
2022-12-16 13:30:00,165.26,165.63,165.22,165.36,25798.0,158.0158,158.3696,157.9776,158.1115,25798.0
2022-12-16 13:40:00,165.39,165.98,165.36,165.98,59142.0,158.1401,158.7043,158.1115,158.7043,59142.0
2022-12-16 13:50:00,165.92,166.01,165.65,165.87,18715.0,158.6469,158.733,158.3887,158.5991,18715.0
2022-12-16 14:00:00,165.87,166.26,165.81,166.15,26717.0,158.5991,158.972,158.5417,158.8668,26717.0
2022-12-16 14:10:00,166.08,166.51,166.08,166.3,17067.0,158.7999,159.211,158.7999,159.0102,17067.0
2022-12-16 14:20:00,166.35,166.5,166.1,166.13,17843.0,159.0581,159.2015,158.819,158.8477,17843.0
2022-12-16 14:30:00,166.08,166.1,165.61,165.77,31683.0,158.7999,158.819,158.3505,158.5035,31683.0
2022-12-16 14:40:00,165.7,165.94,165.68,165.87,15869.0,158.4365,158.666,158.4174,158.5991,15869.0
2022-12-16 14:50:00,165.9,166.58,165.89,166.43,16158.0,158.6278,159.278,158.6182,159.1345,16158.0
2022-12-16 15:00:00,166.39,166.57,166.12,166.18,18575.0,159.0963,159.2684,158.8381,158.8955,18575.0
2022-12-16 15:10:00,166.18,167.09,166.16,166.64,28209.0,158.8955,159.7656,158.8764,159.3353,28209.0
2022-12-16 15:20:00,166.59,166.88,166.43,166.6,33328.0,159.2875,159.5648,159.1345,159.2971,33328.0
2022-12-16 15:30:00,166.67,166.97,166.43,166.57,34218.0,159.364,159.6509,159.1345,159.2684,34218.0
2022-12-16 15:40:00,166.57,166.88,166.31,166.44,69471.0,159.2684,159.5648,159.0198,159.1441,69471.0
2022-12-16 15:50:00,166.41,167.25,166.26,166.81,342247.0,159.1154,159.9186,158.972,159.4979,342247.0
2022-12-19 09:30:00,167.44,167.49,166.44,166.76,35340.0,160.1003,160.1481,159.1441,159.4501,35340.0
2022-12-19 09:40:00,166.78,166.78,165.1,165.39,24447.0,159.4692,159.4692,157.8628,158.1401,24447.0
2022-12-19 09:50:00,165.5,165.77,165.3,165.63,16139.0,158.2453,158.5035,158.0541,158.3696,16139.0
2022-12-19 10:00:00,165.63,165.97,165.24,165.38,17568.0,158.3696,158.6947,157.9967,158.1306,17568.0
2022-12-19 10:10:00,165.38,165.81,165.32,165.7,29126.0,158.1306,158.5417,158.0732,158.4365,29126.0
2022-12-19 10:20:00,165.78,166.19,165.67,166.0,15688.0,158.513,158.9051,158.4079,158.7234,15688.0
2022-12-19 10:30:00,166.0,166.2,165.5,165.5,28731.0,158.7234,158.9146,158.2453,158.2453,28731.0
2022-12-19 10:40:00,165.55,165.78,165.31,165.78,29182.0,158.2931,158.513,158.0636,158.513,29182.0
2022-12-19 10:50:00,165.73,166.02,165.58,165.72,33610.0,158.4652,158.7425,158.3218,158.4557,33610.0
2022-12-19 11:00:00,165.77,166.01,165.47,165.97,22277.0,158.5035,158.733,158.2166,158.6947,22277.0
2022-12-19 11:10:00,165.99,166.44,165.83,166.34,36064.0,158.7138,159.1441,158.5608,159.0485,36064.0
2022-12-19 11:20:00,166.29,166.49,166.03,166.27,24112.0,159.0007,159.1919,158.7521,158.9816,24112.0
2022-12-19 11:30:00,166.34,166.34,165.65,165.65,22858.0,159.0485,159.0485,158.3887,158.3887,22858.0
2022-12-19 11:40:00,165.66,165.78,165.31,165.64,35479.0,158.3983,158.513,158.0636,158.3792,35479.0
2022-12-19 11:50:00,165.6,165.67,165.33,165.45,18227.0,158.3409,158.4079,158.0828,158.1975,18227.0
2022-12-19 12:00:00,165.41,165.73,165.31,165.66,25620.0,158.1593,158.4652,158.0636,158.3983,25620.0
2022-12-19 12:10:00,165.67,165.7,165.47,165.54,10511.0,158.4079,158.4365,158.2166,158.2836,10511.0
2022-12-19 12:20:00,165.57,165.57,165.15,165.15,11389.0,158.3122,158.3122,157.9107,157.9107,11389.0
2022-12-19 12:30:00,165.1,165.28,164.9,165.09,9879.0,157.8628,158.035,157.6716,157.8533,9879.0
2022-12-19 12:40:00,165.17,165.31,165.05,165.3,6726.0,157.9298,158.0636,157.815,158.0541,6726.0
2022-12-19 12:50:00,165.34,165.51,165.12,165.12,10240.0,158.0923,158.2549,157.882,157.882,10240.0
2022-12-19 13:00:00,165.18,165.26,164.85,165.05,9219.0,157.9393,158.0158,157.6238,157.815,9219.0
2022-12-19 13:10:00,165.0,165.16,164.96,165.09,15779.0,157.7672,157.9202,157.729,157.8533,15779.0
2022-12-19 13:20:00,165.07,165.36,164.73,164.73,14482.0,157.8342,158.1115,157.5091,157.5091,14482.0
2022-12-19 13:30:00,164.7,164.87,164.58,164.86,21939.0,157.4804,157.6429,157.3656,157.6334,21939.0
2022-12-19 13:40:00,164.89,164.89,164.32,164.59,19022.0,157.6621,157.6621,157.117,157.3752,19022.0
2022-12-19 13:50:00,164.57,164.75,164.4,164.43,15589.0,157.3561,157.5282,157.1935,157.2222,15589.0
2022-12-19 14:00:00,164.43,164.43,163.84,164.25,14148.0,157.2222,157.2222,156.6581,157.0501,14148.0
2022-12-19 14:10:00,164.33,164.46,164.03,164.03,8911.0,157.1266,157.2509,156.8398,156.8398,8911.0
2022-12-19 14:20:00,164.01,164.29,163.97,164.04,14702.0,156.8206,157.0884,156.7824,156.8493,14702.0
2022-12-19 14:30:00,164.03,164.47,164.03,164.31,22608.0,156.8398,157.2605,156.8398,157.1075,22608.0
2022-12-19 14:40:00,164.26,164.58,164.19,164.25,13423.0,157.0597,157.3656,156.9927,157.0501,13423.0
2022-12-19 14:50:00,164.19,164.39,163.94,164.37,10790.0,156.9927,157.184,156.7537,157.1648,10790.0
2022-12-19 15:00:00,164.31,164.31,163.85,164.1,18294.0,157.1075,157.1075,156.6676,156.9067,18294.0
2022-12-19 15:10:00,164.09,164.15,163.77,163.98,24052.0,156.8971,156.9545,156.5911,156.7919,24052.0
2022-12-19 15:20:00,163.94,164.17,163.91,164.04,31794.0,156.7537,156.9736,156.725,156.8493,31794.0
2022-12-19 15:30:00,163.99,164.21,163.87,163.91,40088.0,156.8015,157.0119,156.6868,156.725,40088.0
2022-12-19 15:40:00,163.87,164.51,163.75,164.28,87327.0,156.6868,157.2987,156.572,157.0788,87327.0
2022-12-19 15:50:00,164.31,165.3,164.3,165.15,219162.0,157.1075,158.0541,157.0979,157.9107,219162.0
2022-12-20 09:30:00,163.72,165.18,163.56,165.17,52344.0,156.5433,157.9393,156.3904,157.9298,52344.0
2022-12-20 09:40:00,165.15,165.25,164.03,164.16,14252.0,157.9107,158.0063,156.8398,156.9641,14252.0
2022-12-20 09:50:00,164.04,165.07,163.87,164.97,17227.0,156.8493,157.8342,156.6868,157.7385,17227.0
2022-12-20 10:00:00,164.86,165.34,164.67,164.67,27626.0,157.6334,158.0923,157.4517,157.4517,27626.0
2022-12-20 10:10:00,164.68,165.1,164.63,165.02,20007.0,157.4613,157.8628,157.4135,157.7864,20007.0
2022-12-20 10:20:00,165.14,165.65,165.0,165.34,12113.0,157.9011,158.3887,157.7672,158.0923,12113.0
2022-12-20 10:30:00,165.48,165.73,165.38,165.6,12768.0,158.2262,158.4652,158.1306,158.3409,12768.0
2022-12-20 10:40:00,165.64,165.7,165.41,165.6,13016.0,158.3792,158.4365,158.1593,158.3409,13016.0
2022-12-20 10:50:00,165.6,165.63,165.38,165.39,15976.0,158.3409,158.3696,158.1306,158.1401,15976.0
2022-12-20 11:00:00,165.44,165.81,165.07,165.07,9438.0,158.1879,158.5417,157.8342,157.8342,9438.0
2022-12-20 11:10:00,165.13,165.13,164.28,164.47,18148.0,157.8915,157.8915,157.0788,157.2605,18148.0
2022-12-20 11:20:00,164.49,164.55,164.22,164.37,9829.0,157.2796,157.337,157.0214,157.1648,9829.0
2022-12-20 11:30:00,164.45,164.68,164.43,164.56,8778.0,157.2413,157.4613,157.2222,157.3465,8778.0
2022-12-20 11:40:00,164.55,165.15,164.45,165.11,15359.0,157.337,157.9107,157.2413,157.8724,15359.0
2022-12-20 11:50:00,165.16,165.21,164.92,165.19,16540.0,157.9202,157.968,157.6907,157.9489,16540.0
2022-12-20 12:00:00,165.26,165.45,165.13,165.2,11754.0,158.0158,158.1975,157.8915,157.9585,11754.0
2022-12-20 12:10:00,165.27,165.27,164.85,164.96,7842.0,158.0254,158.0254,157.6238,157.729,7842.0
2022-12-20 12:20:00,164.92,165.16,164.86,164.86,10314.0,157.6907,157.9202,157.6334,157.6334,10314.0
2022-12-20 12:30:00,164.8,164.86,164.43,164.69,19646.0,157.576,157.6334,157.2222,157.4708,19646.0
2022-12-20 12:40:00,164.76,165.04,164.76,164.92,12927.0,157.5378,157.8055,157.5378,157.6907,12927.0
2022-12-20 12:50:00,164.89,165.12,164.83,165.04,8045.0,157.6621,157.882,157.6047,157.8055,8045.0
2022-12-20 13:00:00,165.08,165.29,164.89,164.91,9145.0,157.8437,158.0445,157.6621,157.6812,9145.0
2022-12-20 13:10:00,164.9,165.09,164.75,164.81,8935.0,157.6716,157.8533,157.5282,157.5856,8935.0
2022-12-20 13:20:00,164.8,165.18,164.72,165.04,6898.0,157.576,157.9393,157.4995,157.8055,6898.0
2022-12-20 13:30:00,165.17,165.52,165.15,165.43,12069.0,157.9298,158.2644,157.9107,158.1784,12069.0
2022-12-20 13:40:00,165.47,165.47,164.8,164.89,10235.0,158.2166,158.2166,157.576,157.6621,10235.0
2022-12-20 13:50:00,164.89,164.98,164.65,164.67,14492.0,157.6621,157.7481,157.4326,157.4517,14492.0
2022-12-20 14:00:00,164.7,165.07,164.6,164.91,14728.0,157.4804,157.8342,157.3848,157.6812,14728.0
2022-12-20 14:10:00,164.91,165.09,164.82,164.89,11517.0,157.6812,157.8533,157.5951,157.6621,11517.0
2022-12-20 14:20:00,164.84,164.99,164.81,164.96,18527.0,157.6142,157.7577,157.5856,157.729,18527.0
2022-12-20 14:30:00,164.97,164.98,164.71,164.78,28504.0,157.7385,157.7481,157.4899,157.5569,28504.0
2022-12-20 14:40:00,164.81,164.86,164.52,164.53,12615.0,157.5856,157.6334,157.3083,157.3178,12615.0
2022-12-20 14:50:00,164.52,164.75,164.44,164.68,16135.0,157.3083,157.5282,157.2318,157.4613,16135.0
2022-12-20 15:00:00,164.68,164.68,164.37,164.42,19193.0,157.4613,157.4613,157.1648,157.2127,19193.0
2022-12-20 15:10:00,164.46,164.73,164.44,164.5,23769.0,157.2509,157.5091,157.2318,157.2891,23769.0
2022-12-20 15:20:00,164.5,164.81,164.48,164.78,24482.0,157.2891,157.5856,157.27,157.5569,24482.0
2022-12-20 15:30:00,164.74,164.86,164.5,164.78,26228.0,157.5186,157.6334,157.2891,157.5569,26228.0
2022-12-20 15:40:00,164.78,164.9,164.62,164.9,46231.0,157.5569,157.6716,157.4039,157.6716,46231.0
2022-12-20 15:50:00,164.88,164.9,164.29,164.3,188996.0,157.6525,157.6716,157.0884,157.0979,188996.0
2022-12-21 09:30:00,165.38,166.27,165.22,165.97,33313.0,158.1306,158.9816,157.9776,158.6947,33313.0
2022-12-21 09:40:00,165.93,166.68,165.81,166.67,19025.0,158.6565,159.3736,158.5417,159.364,19025.0
2022-12-21 09:50:00,166.61,166.62,165.8,166.01,13009.0,159.3067,159.3162,158.5322,158.733,13009.0
2022-12-21 10:00:00,165.85,166.67,165.83,166.66,29277.0,158.58,159.364,158.5608,159.3545,29277.0
2022-12-21 10:10:00,166.72,166.74,166.21,166.47,34157.0,159.4118,159.431,158.9242,159.1728,34157.0
2022-12-21 10:20:00,166.47,166.81,166.32,166.7,22963.0,159.1728,159.4979,159.0294,159.3927,22963.0
2022-12-21 10:30:00,166.77,167.33,166.65,167.17,33067.0,159.4596,159.9951,159.3449,159.8421,33067.0
2022-12-21 10:40:00,167.2,167.45,166.77,166.79,29551.0,159.8708,160.1098,159.4596,159.4788,29551.0
2022-12-21 10:50:00,166.81,167.16,166.61,167.03,25907.0,159.4979,159.8325,159.3067,159.7082,25907.0
2022-12-21 11:00:00,167.08,167.35,166.95,167.14,24388.0,159.7561,160.0142,159.6318,159.8134,24388.0
2022-12-21 11:10:00,167.28,167.38,167.05,167.09,15143.0,159.9473,160.0429,159.7274,159.7656,15143.0
2022-12-21 11:20:00,167.07,167.2,166.91,167.09,14847.0,159.7465,159.8708,159.5935,159.7656,14847.0
2022-12-21 11:30:00,167.1,167.2,166.88,166.88,39960.0,159.7752,159.8708,159.5648,159.5648,39960.0
2022-12-21 11:40:00,166.86,167.27,166.77,166.97,14263.0,159.5457,159.9377,159.4596,159.6509,14263.0
2022-12-21 11:50:00,166.88,167.12,166.74,166.95,9181.0,159.5648,159.7943,159.431,159.6318,9181.0
2022-12-21 12:00:00,166.9,167.04,166.68,166.73,8929.0,159.5839,159.7178,159.3736,159.4214,8929.0
2022-12-21 12:10:00,166.79,166.84,166.55,166.66,12336.0,159.4788,159.5266,159.2493,159.3545,12336.0
2022-12-21 12:20:00,166.57,166.74,166.56,166.62,7298.0,159.2684,159.431,159.2588,159.3162,7298.0
2022-12-21 12:30:00,166.63,166.92,166.63,166.82,12583.0,159.3258,159.6031,159.3258,159.5075,12583.0
2022-12-21 12:40:00,166.87,166.94,166.69,166.91,5789.0,159.5553,159.6222,159.3832,159.5935,5789.0
2022-12-21 12:50:00,166.88,167.19,166.87,167.17,9993.0,159.5648,159.8612,159.5553,159.8421,9993.0
2022-12-21 13:00:00,167.19,167.49,167.05,167.45,13124.0,159.8612,160.1481,159.7274,160.1098,13124.0
2022-12-21 13:10:00,167.49,167.5,167.16,167.23,10557.0,160.1481,160.1576,159.8325,159.8995,10557.0
2022-12-21 13:20:00,167.31,167.31,167.05,167.14,9495.0,159.976,159.976,159.7274,159.8134,9495.0
2022-12-21 13:30:00,167.09,167.25,167.06,167.11,12675.0,159.7656,159.9186,159.7369,159.7847,12675.0
2022-12-21 13:40:00,167.08,167.34,166.95,167.24,9184.0,159.7561,160.0047,159.6318,159.909,9184.0
2022-12-21 13:50:00,167.27,167.49,167.27,167.37,8182.0,159.9377,160.1481,159.9377,160.0333,8182.0
2022-12-21 14:00:00,167.39,167.82,167.36,167.71,18855.0,160.0525,160.4636,160.0238,160.3584,18855.0
2022-12-21 14:10:00,167.72,167.84,167.51,167.51,17859.0,160.368,160.4827,160.1672,160.1672,17859.0
2022-12-21 14:20:00,167.51,167.53,167.11,167.28,13711.0,160.1672,160.1863,159.7847,159.9473,13711.0
2022-12-21 14:30:00,167.25,167.38,167.03,167.18,9145.0,159.9186,160.0429,159.7082,159.8517,9145.0
2022-12-21 14:40:00,167.2,167.32,167.0,167.13,11870.0,159.8708,159.9855,159.6796,159.8039,11870.0
2022-12-21 14:50:00,167.06,167.08,166.84,167.08,12383.0,159.7369,159.7561,159.5266,159.7561,12383.0
2022-12-21 15:00:00,167.07,167.07,166.62,166.7,11589.0,159.7465,159.7465,159.3162,159.3927,11589.0
2022-12-21 15:10:00,166.72,166.99,166.66,166.88,16084.0,159.4118,159.67,159.3545,159.5648,16084.0
2022-12-21 15:20:00,166.88,167.06,166.75,166.81,18500.0,159.5648,159.7369,159.4405,159.4979,18500.0
2022-12-21 15:30:00,166.82,167.38,166.79,167.38,19386.0,159.5075,160.0429,159.4788,160.0429,19386.0
2022-12-21 15:40:00,167.39,167.46,167.09,167.26,36325.0,160.0525,160.1194,159.7656,159.9282,36325.0
2022-12-21 15:50:00,167.23,167.49,166.87,167.4,166181.0,159.8995,160.1481,159.5553,160.062,166181.0
2022-12-22 09:30:00,164.82,164.83,163.16,163.74,62835.0,157.5951,157.6047,156.0079,156.5625,62835.0
2022-12-22 09:40:00,163.72,164.25,163.53,164.1,28096.0,156.5433,157.0501,156.3617,156.9067,28096.0
2022-12-22 09:50:00,164.04,164.34,163.91,164.34,20516.0,156.8493,157.1362,156.725,157.1362,20516.0
2022-12-22 10:00:00,164.35,164.35,163.34,163.59,25727.0,157.1457,157.1457,156.18,156.419,25727.0
2022-12-22 10:10:00,163.55,163.55,162.69,163.44,27281.0,156.3808,156.3808,155.5585,156.2756,27281.0
2022-12-22 10:20:00,163.32,163.4,162.79,163.11,25096.0,156.1609,156.2374,155.6541,155.9601,25096.0
2022-12-22 10:30:00,163.08,163.08,162.52,162.85,35066.0,155.9314,155.9314,155.3959,155.7115,35066.0
2022-12-22 10:40:00,162.9,163.39,162.8,163.19,16731.0,155.7593,156.2278,155.6637,156.0366,16731.0
2022-12-22 10:50:00,163.21,163.21,162.79,163.07,16310.0,156.0557,156.0557,155.6541,155.9218,16310.0
2022-12-22 11:00:00,163.0,163.37,162.92,163.03,8820.0,155.8549,156.2087,155.7784,155.8836,8820.0
2022-12-22 11:10:00,162.92,162.92,162.51,162.51,8111.0,155.7784,155.7784,155.3864,155.3864,8111.0
2022-12-22 11:20:00,162.51,162.68,162.31,162.35,12417.0,155.3864,155.5489,155.1951,155.2334,12417.0
2022-12-22 11:30:00,162.39,162.51,161.86,161.86,12332.0,155.2716,155.3864,154.7649,154.7649,12332.0
2022-12-22 11:40:00,161.85,161.95,161.58,161.94,17602.0,154.7553,154.8509,154.4971,154.8414,17602.0
2022-12-22 11:50:00,161.93,162.03,161.52,161.63,18636.0,154.8318,154.9274,154.4398,154.545,18636.0
2022-12-22 12:00:00,161.67,161.88,161.63,161.78,9855.0,154.5832,154.784,154.545,154.6884,9855.0
2022-12-22 12:10:00,161.77,161.9,161.75,161.84,7593.0,154.6788,154.8031,154.6597,154.7458,7593.0
2022-12-22 12:20:00,161.81,161.84,161.21,161.27,14373.0,154.7171,154.7458,154.1434,154.2007,14373.0
2022-12-22 12:30:00,161.27,161.38,161.11,161.23,8768.0,154.2007,154.3059,154.0477,154.1625,8768.0
2022-12-22 12:40:00,161.2,161.39,161.06,161.35,20206.0,154.1338,154.3155,153.9999,154.2772,20206.0
2022-12-22 12:50:00,161.34,161.81,161.33,161.71,42196.0,154.2677,154.7171,154.2581,154.6214,42196.0
2022-12-22 13:00:00,161.77,161.77,161.21,161.37,31413.0,154.6788,154.6788,154.1434,154.2964,31413.0
2022-12-22 13:10:00,161.38,161.61,161.32,161.37,29747.0,154.3059,154.5258,154.2485,154.2964,29747.0
2022-12-22 13:20:00,161.33,161.71,161.18,161.59,13961.0,154.2581,154.6214,154.1147,154.5067,13961.0
2022-12-22 13:30:00,161.61,161.83,161.34,161.82,35884.0,154.5258,154.7362,154.2677,154.7266,35884.0
2022-12-22 13:40:00,161.86,161.87,161.63,161.71,18343.0,154.7649,154.7744,154.545,154.6214,18343.0
2022-12-22 13:50:00,161.73,161.97,161.67,161.79,28343.0,154.6406,154.8701,154.5832,154.6979,28343.0
2022-12-22 14:00:00,161.83,162.04,161.77,161.96,19521.0,154.7362,154.937,154.6788,154.8605,19521.0
2022-12-22 14:10:00,161.97,162.4,161.93,162.18,17196.0,154.8701,155.2812,154.8318,155.0708,17196.0
2022-12-22 14:20:00,162.14,162.67,161.92,162.61,14057.0,155.0326,155.5394,154.8222,155.482,14057.0
2022-12-22 14:30:00,162.58,162.91,162.43,162.53,17968.0,155.4533,155.7688,155.3099,155.4055,17968.0
2022-12-22 14:40:00,162.58,162.87,162.56,162.83,18898.0,155.4533,155.7306,155.4342,155.6924,18898.0
2022-12-22 14:50:00,162.84,163.35,162.72,163.35,16474.0,155.7019,156.1896,155.5872,156.1896,16474.0
2022-12-22 15:00:00,163.35,163.71,163.22,163.66,27446.0,156.1896,156.5338,156.0653,156.486,27446.0
2022-12-22 15:10:00,163.7,163.95,163.41,163.95,24369.0,156.5242,156.7633,156.2469,156.7633,24369.0
2022-12-22 15:20:00,163.96,164.18,163.82,163.91,45579.0,156.7728,156.9832,156.639,156.725,45579.0
2022-12-22 15:30:00,163.95,163.97,163.09,163.31,51792.0,156.7633,156.7824,155.941,156.1513,51792.0
2022-12-22 15:40:00,163.29,163.39,163.06,163.37,54124.0,156.1322,156.2278,155.9123,156.2087,54124.0
2022-12-22 15:50:00,163.4,163.96,163.4,163.75,192614.0,156.2374,156.7728,156.2374,156.572,192614.0
2022-12-23 09:30:00,162.7,164.12,161.57,161.59,46478.0,155.5681,156.9258,154.4876,154.5067,46478.0
2022-12-23 09:40:00,161.32,162.41,161.25,161.91,17571.0,154.2485,155.2908,154.1816,154.8127,17571.0
2022-12-23 09:50:00,162.17,162.38,161.69,161.71,18690.0,155.0613,155.2621,154.6023,154.6214,18690.0
2022-12-23 10:00:00,161.75,162.92,161.44,161.95,46720.0,154.6597,155.7784,154.3633,154.8509,46720.0
2022-12-23 10:10:00,161.98,163.29,161.86,163.0,35586.0,154.8796,156.1322,154.7649,155.8549,35586.0
2022-12-23 10:20:00,163.06,163.07,162.63,162.8,23691.0,155.9123,155.9218,155.5011,155.6637,23691.0
2022-12-23 10:30:00,162.74,163.54,162.74,163.52,28865.0,155.6063,156.3712,155.6063,156.3521,28865.0
2022-12-23 10:40:00,163.51,163.51,162.74,162.76,8415.0,156.3425,156.3425,155.6063,155.6254,8415.0
2022-12-23 10:50:00,162.79,162.87,162.41,162.65,9636.0,155.6541,155.7306,155.2908,155.5202,9636.0
2022-12-23 11:00:00,162.65,162.72,162.17,162.33,11722.0,155.5202,155.5872,155.0613,155.2143,11722.0
2022-12-23 11:10:00,162.23,162.64,162.23,162.56,10628.0,155.1187,155.5107,155.1187,155.4342,10628.0
2022-12-23 11:20:00,162.42,162.84,162.41,162.58,8843.0,155.3003,155.7019,155.2908,155.4533,8843.0
2022-12-23 11:30:00,162.72,162.98,162.59,162.96,8241.0,155.5872,155.8358,155.4629,155.8167,8241.0
2022-12-23 11:40:00,162.93,163.18,162.46,162.63,9271.0,155.788,156.027,155.3386,155.5011,9271.0
2022-12-23 11:50:00,162.66,162.79,162.31,162.69,9232.0,155.5298,155.6541,155.1951,155.5585,9232.0
2022-12-23 12:00:00,162.68,162.94,162.53,162.53,13332.0,155.5489,155.7975,155.4055,155.4055,13332.0
2022-12-23 12:10:00,162.58,162.83,162.51,162.76,8248.0,155.4533,155.6924,155.3864,155.6254,8248.0
2022-12-23 12:20:00,162.7,163.1,162.7,162.89,6411.0,155.5681,155.9505,155.5681,155.7497,6411.0
2022-12-23 12:30:00,162.84,163.16,162.84,162.96,6605.0,155.7019,156.0079,155.7019,155.8167,6605.0
2022-12-23 12:40:00,162.93,162.93,162.56,162.59,7297.0,155.788,155.788,155.4342,155.4629,7297.0
2022-12-23 12:50:00,162.64,162.7,162.53,162.61,5740.0,155.5107,155.5681,155.4055,155.482,5740.0
2022-12-23 13:00:00,162.68,162.88,162.54,162.83,7909.0,155.5489,155.7402,155.4151,155.6924,7909.0
2022-12-23 13:10:00,162.83,162.83,162.4,162.68,8560.0,155.6924,155.6924,155.2812,155.5489,8560.0
2022-12-23 13:20:00,162.69,162.78,162.61,162.69,6837.0,155.5585,155.6445,155.482,155.5585,6837.0
2022-12-23 13:30:00,162.74,162.92,162.67,162.72,8473.0,155.6063,155.7784,155.5394,155.5872,8473.0
2022-12-23 13:40:00,162.81,162.94,162.35,162.82,9526.0,155.6732,155.7975,155.2334,155.6828,9526.0
2022-12-23 13:50:00,162.75,162.82,162.62,162.66,15767.0,155.6159,155.6828,155.4916,155.5298,15767.0
2022-12-23 14:00:00,162.66,162.73,162.4,162.54,4764.0,155.5298,155.5967,155.2812,155.4151,4764.0
2022-12-23 14:10:00,162.53,162.99,162.49,162.88,7089.0,155.4055,155.8453,155.3673,155.7402,7089.0
2022-12-23 14:20:00,162.95,163.2,162.76,163.0,27362.0,155.8071,156.0461,155.6254,155.8549,27362.0
2022-12-23 14:30:00,162.97,163.31,162.96,163.28,7869.0,155.8262,156.1513,155.8167,156.1226,7869.0
2022-12-23 14:40:00,163.23,163.33,162.91,162.94,7930.0,156.0748,156.1704,155.7688,155.7975,7930.0
2022-12-23 14:50:00,162.94,163.32,162.93,163.27,14276.0,155.7975,156.1609,155.788,156.1131,14276.0
2022-12-23 15:00:00,163.31,163.5,163.18,163.36,8613.0,156.1513,156.333,156.027,156.1991,8613.0
2022-12-23 15:10:00,163.36,163.52,163.22,163.39,7308.0,156.1991,156.3521,156.0653,156.2278,7308.0
2022-12-23 15:20:00,163.38,163.38,162.94,163.02,6637.0,156.2182,156.2182,155.7975,155.874,6637.0
2022-12-23 15:30:00,163.05,163.07,162.81,162.99,18769.0,155.9027,155.9218,155.6732,155.8453,18769.0
2022-12-23 15:40:00,163.0,163.55,163.0,163.55,26332.0,155.8549,156.3808,155.8549,156.3808,26332.0
2022-12-23 15:50:00,163.46,163.87,163.12,163.84,95983.0,156.2947,156.6868,155.9696,156.6581,95983.0
2022-12-27 09:30:00,163.57,163.7,162.06,162.45,24118.0,156.3999,156.5242,154.9561,155.329,24118.0
2022-12-27 09:40:00,162.49,162.49,161.76,162.14,18969.0,155.3673,155.3673,154.6693,155.0326,18969.0
2022-12-27 09:50:00,162.17,162.31,161.62,161.76,10234.0,155.0613,155.1951,154.5354,154.6693,10234.0
2022-12-27 10:00:00,161.8,161.8,161.28,161.37,22555.0,154.7075,154.7075,154.2103,154.2964,22555.0
2022-12-27 10:10:00,161.36,162.28,161.15,162.07,40561.0,154.2868,155.1665,154.086,154.9657,40561.0
2022-12-27 10:20:00,162.09,162.62,162.01,162.17,14207.0,154.9848,155.4916,154.9083,155.0613,14207.0
2022-12-27 10:30:00,162.17,162.27,161.72,162.26,23198.0,155.0613,155.1569,154.631,155.1473,23198.0
2022-12-27 10:40:00,162.39,162.45,162.01,162.01,17458.0,155.2716,155.329,154.9083,154.9083,17458.0
2022-12-27 10:50:00,161.97,162.34,161.71,161.91,25384.0,154.8701,155.2238,154.6214,154.8127,25384.0
2022-12-27 11:00:00,161.94,162.12,161.77,161.99,21745.0,154.8414,155.0135,154.6788,154.8892,21745.0
2022-12-27 11:10:00,161.96,162.17,161.92,161.99,10368.0,154.8605,155.0613,154.8222,154.8892,10368.0
2022-12-27 11:20:00,161.99,162.17,161.8,162.06,13166.0,154.8892,155.0613,154.7075,154.9561,13166.0
2022-12-27 11:30:00,161.99,162.41,161.92,162.41,15257.0,154.8892,155.2908,154.8222,155.2908,15257.0
2022-12-27 11:40:00,162.4,162.55,162.13,162.31,12838.0,155.2812,155.4246,155.023,155.1951,12838.0
2022-12-27 11:50:00,162.3,162.39,162.03,162.05,13607.0,155.1856,155.2716,154.9274,154.9465,13607.0
2022-12-27 12:00:00,161.99,162.25,161.94,161.96,17487.0,154.8892,155.1378,154.8414,154.8605,17487.0
2022-12-27 12:10:00,161.98,162.34,161.9,161.97,10471.0,154.8796,155.2238,154.8031,154.8701,10471.0
2022-12-27 12:20:00,161.98,161.99,161.72,161.8,9002.0,154.8796,154.8892,154.631,154.7075,9002.0
2022-12-27 12:30:00,161.85,162.08,161.82,162.04,8358.0,154.7553,154.9752,154.7266,154.937,8358.0
2022-12-27 12:40:00,162.11,162.23,161.77,161.77,13008.0,155.0039,155.1187,154.6788,154.6788,13008.0
2022-12-27 12:50:00,161.77,162.35,161.77,162.33,12277.0,154.6788,155.2334,154.6788,155.2143,12277.0
2022-12-27 13:00:00,162.25,162.57,162.18,162.52,7340.0,155.1378,155.4438,155.0708,155.3959,7340.0
2022-12-27 13:10:00,162.49,162.54,162.29,162.31,6460.0,155.3673,155.4151,155.176,155.1951,6460.0
2022-12-27 13:20:00,162.31,162.4,162.22,162.26,11213.0,155.1951,155.2812,155.1091,155.1473,11213.0
2022-12-27 13:30:00,162.24,162.3,162.05,162.17,7373.0,155.1282,155.1856,154.9465,155.0613,7373.0
2022-12-27 13:40:00,162.17,162.39,162.01,162.23,10278.0,155.0613,155.2716,154.9083,155.1187,10278.0
2022-12-27 13:50:00,162.22,162.26,161.96,162.04,10787.0,155.1091,155.1473,154.8605,154.937,10787.0
2022-12-27 14:00:00,162.04,162.29,161.95,162.07,7949.0,154.937,155.176,154.8509,154.9657,7949.0
2022-12-27 14:10:00,162.14,162.14,161.78,161.84,8838.0,155.0326,155.0326,154.6884,154.7458,8838.0
2022-12-27 14:20:00,161.82,162.02,161.7,161.78,7855.0,154.7266,154.9179,154.6119,154.6884,7855.0
2022-12-27 14:30:00,161.81,161.97,161.7,161.7,9368.0,154.7171,154.8701,154.6119,154.6119,9368.0
2022-12-27 14:40:00,161.74,162.11,161.6,162.11,11902.0,154.6501,155.0039,154.5163,155.0039,11902.0
2022-12-27 14:50:00,162.11,162.26,161.98,162.13,13657.0,155.0039,155.1473,154.8796,155.023,13657.0
2022-12-27 15:00:00,162.18,162.48,161.99,162.42,10053.0,155.0708,155.3577,154.8892,155.3003,10053.0
2022-12-27 15:10:00,162.43,162.92,162.43,162.73,11046.0,155.3099,155.7784,155.3099,155.5967,11046.0
2022-12-27 15:20:00,162.7,162.95,162.67,162.85,17542.0,155.5681,155.8071,155.5394,155.7115,17542.0
2022-12-27 15:30:00,162.79,163.11,162.77,163.06,22488.0,155.6541,155.9601,155.635,155.9123,22488.0
2022-12-27 15:40:00,163.04,163.04,162.63,162.77,22091.0,155.8931,155.8931,155.5011,155.635,22091.0
2022-12-27 15:50:00,162.77,162.77,162.05,162.15,165992.0,155.635,155.635,154.9465,155.0422,165992.0
2022-12-28 09:30:00,161.5,163.21,161.11,162.72,28655.0,154.4207,156.0557,154.0477,155.5872,28655.0
2022-12-28 09:40:00,163.0,163.54,162.97,163.5,12667.0,155.8549,156.3712,155.8262,156.333,12667.0
2022-12-28 09:50:00,163.57,163.57,162.65,162.91,10063.0,156.3999,156.3999,155.5202,155.7688,10063.0
2022-12-28 10:00:00,162.93,163.36,162.8,162.9,15647.0,155.788,156.1991,155.6637,155.7593,15647.0
2022-12-28 10:10:00,162.81,163.07,162.6,163.07,13251.0,155.6732,155.9218,155.4724,155.9218,13251.0
2022-12-28 10:20:00,163.09,163.11,162.05,162.31,10744.0,155.941,155.9601,154.9465,155.1951,10744.0
2022-12-28 10:30:00,162.2,162.64,162.15,162.22,11378.0,155.09,155.5107,155.0422,155.1091,11378.0
2022-12-28 10:40:00,162.29,162.41,161.94,161.98,9944.0,155.176,155.2908,154.8414,154.8796,9944.0
2022-12-28 10:50:00,161.94,161.95,161.3,161.31,11789.0,154.8414,154.8509,154.2294,154.239,11789.0
2022-12-28 11:00:00,161.32,161.45,160.64,160.78,26624.0,154.2485,154.3728,153.5984,153.7322,26624.0
2022-12-28 11:10:00,160.74,161.04,160.57,161.04,11953.0,153.694,153.9808,153.5314,153.9808,11953.0
2022-12-28 11:20:00,161.11,161.36,161.09,161.13,14520.0,154.0477,154.2868,154.0286,154.0669,14520.0
2022-12-28 11:30:00,161.19,161.22,160.88,161.09,11328.0,154.1242,154.1529,153.8278,154.0286,11328.0
2022-12-28 11:40:00,161.07,161.35,160.93,160.93,7870.0,154.0095,154.2772,153.8756,153.8756,7870.0
2022-12-28 11:50:00,160.95,161.08,160.85,160.92,8120.0,153.8948,154.0191,153.7991,153.8661,8120.0
2022-12-28 12:00:00,160.84,160.97,160.37,160.68,21871.0,153.7896,153.9139,153.3402,153.6366,21871.0
2022-12-28 12:10:00,160.68,160.71,160.36,160.54,17822.0,153.6366,153.6653,153.3306,153.5027,17822.0
2022-12-28 12:20:00,160.52,160.75,160.35,160.69,12501.0,153.4836,153.7035,153.3211,153.6462,12501.0
2022-12-28 12:30:00,160.75,161.03,160.68,160.86,13677.0,153.7035,153.9713,153.6366,153.8087,13677.0
2022-12-28 12:40:00,160.85,161.22,160.76,161.22,11004.0,153.7991,154.1529,153.7131,154.1529,11004.0
2022-12-28 12:50:00,161.11,161.2,160.83,161.15,10856.0,154.0477,154.1338,153.78,154.086,10856.0
2022-12-28 13:00:00,161.07,161.57,161.07,161.49,13076.0,154.0095,154.4876,154.0095,154.4111,13076.0
2022-12-28 13:10:00,161.51,161.64,161.18,161.18,7275.0,154.4302,154.5545,154.1147,154.1147,7275.0
2022-12-28 13:20:00,161.15,161.23,160.87,160.94,8972.0,154.086,154.1625,153.8183,153.8852,8972.0
2022-12-28 13:30:00,160.95,160.95,160.62,160.78,9829.0,153.8948,153.8948,153.5792,153.7322,9829.0
2022-12-28 13:40:00,160.7,161.0,160.7,160.83,8144.0,153.6557,153.9426,153.6557,153.78,8144.0
2022-12-28 13:50:00,160.76,160.88,160.67,160.74,6168.0,153.7131,153.8278,153.627,153.694,6168.0
2022-12-28 14:00:00,160.78,160.87,160.51,160.6,9780.0,153.7322,153.8183,153.4741,153.5601,9780.0
2022-12-28 14:10:00,160.58,160.85,160.57,160.83,7056.0,153.541,153.7991,153.5314,153.78,7056.0
2022-12-28 14:20:00,160.83,160.87,160.59,160.69,5740.0,153.78,153.8183,153.5505,153.6462,5740.0
2022-12-28 14:30:00,160.65,160.81,160.49,160.56,12642.0,153.6079,153.7609,153.4549,153.5219,12642.0
2022-12-28 14:40:00,160.58,161.09,160.57,160.89,8416.0,153.541,154.0286,153.5314,153.8374,8416.0
2022-12-28 14:50:00,160.81,160.82,160.64,160.7,8646.0,153.7609,153.7705,153.5984,153.6557,8646.0
2022-12-28 15:00:00,160.68,160.69,160.38,160.43,10286.0,153.6366,153.6462,153.3497,153.3976,10286.0
2022-12-28 15:10:00,160.41,160.51,160.06,160.34,23294.0,153.3784,153.4741,153.0438,153.3115,23294.0
2022-12-28 15:20:00,160.34,160.45,160.11,160.13,11994.0,153.3115,153.4167,153.0916,153.1107,11994.0
2022-12-28 15:30:00,160.13,160.54,160.12,160.37,37378.0,153.1107,153.5027,153.1011,153.3402,37378.0
2022-12-28 15:40:00,160.42,160.73,160.17,160.73,57020.0,153.388,153.6844,153.149,153.6844,57020.0
2022-12-28 15:50:00,160.72,160.87,160.21,160.27,121933.0,153.6748,153.8183,153.1872,153.2446,121933.0
2022-12-29 09:30:00,162.54,163.22,161.5,162.65,31870.0,155.4151,156.0653,154.4207,155.5202,31870.0
2022-12-29 09:40:00,162.82,163.53,162.53,163.41,27327.0,155.6828,156.3617,155.4055,156.2469,27327.0
2022-12-29 09:50:00,163.56,163.72,163.12,163.63,38041.0,156.3904,156.5433,155.9696,156.4573,38041.0
2022-12-29 10:00:00,163.64,164.25,163.3,164.11,40435.0,156.4668,157.0501,156.1418,156.9162,40435.0
2022-12-29 10:10:00,164.11,164.63,163.88,164.21,22698.0,156.9162,157.4135,156.6963,157.0119,22698.0
2022-12-29 10:20:00,164.33,164.48,163.94,164.17,17897.0,157.1266,157.27,156.7537,156.9736,17897.0
2022-12-29 10:30:00,164.39,164.75,164.29,164.46,41336.0,157.184,157.5282,157.0884,157.2509,41336.0
2022-12-29 10:40:00,164.46,164.63,163.97,164.11,26523.0,157.2509,157.4135,156.7824,156.9162,26523.0
2022-12-29 10:50:00,164.04,164.37,164.0,164.26,29929.0,156.8493,157.1648,156.8111,157.0597,29929.0
2022-12-29 11:00:00,164.28,164.31,163.79,163.85,20842.0,157.0788,157.1075,156.6103,156.6676,20842.0
2022-12-29 11:10:00,163.79,164.01,163.54,163.77,17021.0,156.6103,156.8206,156.3712,156.5911,17021.0
2022-12-29 11:20:00,163.73,164.2,163.67,164.19,13575.0,156.5529,157.0023,156.4955,156.9927,13575.0
2022-12-29 11:30:00,164.2,164.6,164.13,164.21,14045.0,157.0023,157.3848,156.9354,157.0119,14045.0
2022-12-29 11:40:00,164.26,164.63,164.21,164.55,10448.0,157.0597,157.4135,157.0119,157.337,10448.0
2022-12-29 11:50:00,164.58,164.78,164.44,164.49,14223.0,157.3656,157.5569,157.2318,157.2796,14223.0
2022-12-29 12:00:00,164.51,164.55,164.13,164.43,8494.0,157.2987,157.337,156.9354,157.2222,8494.0
2022-12-29 12:10:00,164.5,164.51,164.18,164.47,7184.0,157.2891,157.2987,156.9832,157.2605,7184.0
2022-12-29 12:20:00,164.4,164.41,164.08,164.33,9032.0,157.1935,157.2031,156.8876,157.1266,9032.0
2022-12-29 12:30:00,164.28,164.34,164.12,164.22,9140.0,157.0788,157.1362,156.9258,157.0214,9140.0
2022-12-29 12:40:00,164.3,164.45,164.21,164.32,11462.0,157.0979,157.2413,157.0119,157.117,11462.0
2022-12-29 12:50:00,164.39,164.68,164.39,164.65,9844.0,157.184,157.4613,157.184,157.4326,9844.0
2022-12-29 13:00:00,164.59,164.6,164.0,164.3,22102.0,157.3752,157.3848,156.8111,157.0979,22102.0
2022-12-29 13:10:00,164.37,164.65,164.3,164.49,9017.0,157.1648,157.4326,157.0979,157.2796,9017.0
2022-12-29 13:20:00,164.45,164.7,164.36,164.57,10801.0,157.2413,157.4804,157.1553,157.3561,10801.0
2022-12-29 13:30:00,164.55,164.71,164.32,164.59,8725.0,157.337,157.4899,157.117,157.3752,8725.0
2022-12-29 13:40:00,164.64,164.72,164.38,164.48,8555.0,157.423,157.4995,157.1744,157.27,8555.0
2022-12-29 13:50:00,164.44,164.66,164.34,164.59,11555.0,157.2318,157.4421,157.1362,157.3752,11555.0
2022-12-29 14:00:00,164.62,164.75,164.38,164.4,8088.0,157.4039,157.5282,157.1744,157.1935,8088.0
2022-12-29 14:10:00,164.41,164.52,164.35,164.49,14738.0,157.2031,157.3083,157.1457,157.2796,14738.0
2022-12-29 14:20:00,164.49,164.49,164.08,164.08,5065.0,157.2796,157.2796,156.8876,156.8876,5065.0
2022-12-29 14:30:00,164.08,164.17,163.96,164.15,10937.0,156.8876,156.9736,156.7728,156.9545,10937.0
2022-12-29 14:40:00,164.1,164.27,164.0,164.08,9359.0,156.9067,157.0692,156.8111,156.8876,9359.0
2022-12-29 14:50:00,164.09,164.09,163.85,163.85,7743.0,156.8971,156.8971,156.6676,156.6676,7743.0
2022-12-29 15:00:00,163.82,164.2,163.82,164.17,11327.0,156.639,157.0023,156.639,156.9736,11327.0
2022-12-29 15:10:00,164.19,164.19,163.88,164.02,18251.0,156.9927,156.9927,156.6963,156.8302,18251.0
2022-12-29 15:20:00,164.02,164.37,164.01,164.12,21446.0,156.8302,157.1648,156.8206,156.9258,21446.0
2022-12-29 15:30:00,164.07,164.53,164.04,164.26,32667.0,156.878,157.3178,156.8493,157.0597,32667.0
2022-12-29 15:40:00,164.25,164.48,164.16,164.32,42162.0,157.0501,157.27,156.9641,157.117,42162.0
2022-12-29 15:50:00,164.35,164.63,163.81,163.94,179428.0,157.1457,157.4135,156.6294,156.7537,179428.0
2022-12-30 09:30:00,162.36,162.36,160.86,161.85,38038.0,155.243,155.243,153.8087,154.7553,38038.0
2022-12-30 09:40:00,161.73,161.86,160.76,160.95,26105.0,154.6406,154.7649,153.7131,153.8948,26105.0
2022-12-30 09:50:00,160.92,161.89,160.92,161.89,15534.0,153.8661,154.7936,153.8661,154.7936,15534.0
2022-12-30 10:00:00,161.7,162.01,161.54,161.98,13720.0,154.6119,154.9083,154.4589,154.8796,13720.0
2022-12-30 10:10:00,161.98,162.66,161.92,162.64,13127.0,154.8796,155.5298,154.8222,155.5107,13127.0
2022-12-30 10:20:00,162.56,162.63,162.33,162.38,9852.0,155.4342,155.5011,155.2143,155.2621,9852.0
2022-12-30 10:30:00,162.32,162.59,162.23,162.47,10093.0,155.2047,155.4629,155.1187,155.3481,10093.0
2022-12-30 10:40:00,162.42,163.11,162.3,163.04,8095.0,155.3003,155.9601,155.1856,155.8931,8095.0
2022-12-30 10:50:00,163.03,163.04,162.5,162.56,14104.0,155.8836,155.8931,155.3768,155.4342,14104.0
2022-12-30 11:00:00,162.56,162.88,162.49,162.84,7682.0,155.4342,155.7402,155.3673,155.7019,7682.0
2022-12-30 11:10:00,162.84,162.94,162.25,162.31,22437.0,155.7019,155.7975,155.1378,155.1951,22437.0
2022-12-30 11:20:00,162.22,162.33,162.04,162.31,13044.0,155.1091,155.2143,154.937,155.1951,13044.0
2022-12-30 11:30:00,162.31,162.72,162.31,162.56,9153.0,155.1951,155.5872,155.1951,155.4342,9153.0
2022-12-30 11:40:00,162.54,162.84,162.47,162.63,10230.0,155.4151,155.7019,155.3481,155.5011,10230.0
2022-12-30 11:50:00,162.63,162.85,162.53,162.81,14075.0,155.5011,155.7115,155.4055,155.6732,14075.0
2022-12-30 12:00:00,162.81,162.87,162.64,162.87,6532.0,155.6732,155.7306,155.5107,155.7306,6532.0
2022-12-30 12:10:00,162.85,162.96,162.74,162.85,9859.0,155.7115,155.8167,155.6063,155.7115,9859.0
2022-12-30 12:20:00,162.84,162.96,162.6,162.66,10373.0,155.7019,155.8167,155.4724,155.5298,10373.0
2022-12-30 12:30:00,162.67,162.77,162.5,162.52,8328.0,155.5394,155.635,155.3768,155.3959,8328.0
2022-12-30 12:40:00,162.54,162.75,162.5,162.6,9647.0,155.4151,155.6159,155.3768,155.4724,9647.0
2022-12-30 12:50:00,162.6,162.86,162.48,162.86,9578.0,155.4724,155.721,155.3577,155.721,9578.0
2022-12-30 13:00:00,162.89,162.89,162.4,162.56,27282.0,155.7497,155.7497,155.2812,155.4342,27282.0
2022-12-30 13:10:00,162.54,162.59,162.22,162.24,5026.0,155.4151,155.4629,155.1091,155.1282,5026.0
2022-12-30 13:20:00,162.18,162.18,161.83,162.02,13335.0,155.0708,155.0708,154.7362,154.9179,13335.0
2022-12-30 13:30:00,162.1,162.51,162.06,162.51,3343.0,154.9944,155.3864,154.9561,155.3864,3343.0
2022-12-30 13:40:00,162.42,162.48,162.24,162.33,8706.0,155.3003,155.3577,155.1282,155.2143,8706.0
2022-12-30 13:50:00,162.33,162.48,162.33,162.41,6029.0,155.2143,155.3577,155.2143,155.2908,6029.0
2022-12-30 14:00:00,162.36,162.38,162.03,162.04,10562.0,155.243,155.2621,154.9274,154.937,10562.0
2022-12-30 14:10:00,162.04,162.12,161.99,162.06,8468.0,154.937,155.0135,154.8892,154.9561,8468.0
2022-12-30 14:20:00,162.12,162.45,162.08,162.39,13819.0,155.0135,155.329,154.9752,155.2716,13819.0
2022-12-30 14:30:00,162.36,162.58,162.36,162.43,8597.0,155.243,155.4533,155.243,155.3099,8597.0
2022-12-30 14:40:00,162.44,162.48,162.25,162.29,8484.0,155.3194,155.3577,155.1378,155.176,8484.0
2022-12-30 14:50:00,162.28,162.52,162.27,162.41,9095.0,155.1665,155.3959,155.1569,155.2908,9095.0
2022-12-30 15:00:00,162.45,162.8,162.45,162.78,10327.0,155.329,155.6637,155.329,155.6445,10327.0
2022-12-30 15:10:00,162.72,163.16,162.72,162.83,13442.0,155.5872,156.0079,155.5872,155.6924,13442.0
2022-12-30 15:20:00,162.79,162.93,162.64,162.76,17760.0,155.6541,155.788,155.5107,155.6254,17760.0
2022-12-30 15:30:00,162.78,163.17,162.71,163.12,20328.0,155.6445,156.0174,155.5776,155.9696,20328.0
2022-12-30 15:40:00,163.14,163.6,163.1,163.6,29686.0,155.9888,156.4286,155.9505,156.4286,29686.0
2022-12-30 15:50:00,163.56,164.16,163.45,164.07,152044.0,156.3904,156.9641,156.2852,156.878,152044.0
2023-01-03 09:30:00,165.53,166.2,164.93,165.64,46362.0,158.274,158.9146,157.7003,158.3792,46362.0
2023-01-03 09:40:00,165.73,165.96,164.03,164.36,53139.0,158.4652,158.6852,156.8398,157.1553,53139.0
2023-01-03 09:50:00,164.39,164.53,163.35,163.4,37978.0,157.184,157.3178,156.1896,156.2374,37978.0
2023-01-03 10:00:00,163.41,163.91,163.4,163.84,18790.0,156.2469,156.725,156.2374,156.6581,18790.0
2023-01-03 10:10:00,163.82,163.82,162.71,162.78,17795.0,156.639,156.639,155.5776,155.6445,17795.0
2023-01-03 10:20:00,162.74,163.2,162.74,163.18,14074.0,155.6063,156.0461,155.6063,156.027,14074.0
2023-01-03 10:30:00,163.15,163.15,162.46,162.83,36440.0,155.9983,155.9983,155.3386,155.6924,36440.0
2023-01-03 10:40:00,162.84,163.44,162.76,163.27,32775.0,155.7019,156.2756,155.6254,156.1131,32775.0
2023-01-03 10:50:00,163.32,163.77,163.07,163.74,26002.0,156.1609,156.5911,155.9218,156.5625,26002.0
2023-01-03 11:00:00,163.74,163.94,162.79,162.79,27830.0,156.5625,156.7537,155.6541,155.6541,27830.0
2023-01-03 11:10:00,162.73,162.8,162.17,162.42,25032.0,155.5967,155.6637,155.0613,155.3003,25032.0
2023-01-03 11:20:00,162.5,162.84,162.29,162.5,44191.0,155.3768,155.7019,155.176,155.3768,44191.0
2023-01-03 11:30:00,162.5,162.5,161.69,162.02,35808.0,155.3768,155.3768,154.6023,154.9179,35808.0
2023-01-03 11:40:00,161.99,162.1,161.49,161.61,18380.0,154.8892,154.9944,154.4111,154.5258,18380.0
2023-01-03 11:50:00,161.69,162.0,161.45,161.6,27965.0,154.6023,154.8987,154.3728,154.5163,27965.0
2023-01-03 12:00:00,161.53,162.11,161.46,161.98,15827.0,154.4493,155.0039,154.3824,154.8796,15827.0
2023-01-03 12:10:00,162.02,162.2,161.9,162.0,23466.0,154.9179,155.09,154.8031,154.8987,23466.0
2023-01-03 12:20:00,161.95,162.18,161.75,162.16,14847.0,154.8509,155.0708,154.6597,155.0517,14847.0
2023-01-03 12:30:00,162.06,162.54,161.92,162.16,21016.0,154.9561,155.4151,154.8222,155.0517,21016.0
2023-01-03 12:40:00,162.15,162.29,161.64,161.74,15235.0,155.0422,155.176,154.5545,154.6501,15235.0
2023-01-03 12:50:00,161.79,162.14,161.65,161.98,9751.0,154.6979,155.0326,154.5641,154.8796,9751.0
2023-01-03 13:00:00,161.95,161.97,161.73,161.79,11664.0,154.8509,154.8701,154.6406,154.6979,11664.0
2023-01-03 13:10:00,161.84,162.14,161.63,161.66,29160.0,154.7458,155.0326,154.545,154.5736,29160.0
2023-01-03 13:20:00,161.68,162.49,161.6,162.43,28513.0,154.5928,155.3673,154.5163,155.3099,28513.0
2023-01-03 13:30:00,162.38,162.47,162.15,162.15,8390.0,155.2621,155.3481,155.0422,155.0422,8390.0
2023-01-03 13:40:00,162.26,162.44,162.13,162.24,7897.0,155.1473,155.3194,155.023,155.1282,7897.0
2023-01-03 13:50:00,162.24,162.67,162.19,162.57,9750.0,155.1282,155.5394,155.0804,155.4438,9750.0
2023-01-03 14:00:00,162.67,162.75,162.26,162.31,13694.0,155.5394,155.6159,155.1473,155.1951,13694.0
2023-01-03 14:10:00,162.26,162.36,161.95,162.12,26712.0,155.1473,155.243,154.8509,155.0135,26712.0
2023-01-03 14:20:00,162.18,162.21,161.87,161.88,14366.0,155.0708,155.0995,154.7744,154.784,14366.0
2023-01-03 14:30:00,161.94,161.94,161.44,161.65,18075.0,154.8414,154.8414,154.3633,154.5641,18075.0
2023-01-03 14:40:00,161.68,162.7,161.68,162.63,12100.0,154.5928,155.5681,154.5928,155.5011,12100.0
2023-01-03 14:50:00,162.63,162.68,162.34,162.51,17416.0,155.5011,155.5489,155.2238,155.3864,17416.0
2023-01-03 15:00:00,162.57,162.84,162.4,162.46,14126.0,155.4438,155.7019,155.2812,155.3386,14126.0
2023-01-03 15:10:00,162.46,163.07,162.4,162.82,55943.0,155.3386,155.9218,155.2812,155.6828,55943.0
2023-01-03 15:20:00,162.78,162.78,162.14,162.21,36738.0,155.6445,155.6445,155.0326,155.0995,36738.0
2023-01-03 15:30:00,162.2,162.57,162.0,162.1,79482.0,155.09,155.4438,154.8987,154.9944,79482.0
2023-01-03 15:40:00,162.11,162.48,162.04,162.44,57587.0,155.0039,155.3577,154.937,155.3194,57587.0
2023-01-03 15:50:00,162.41,162.69,162.21,162.45,138565.0,155.2908,155.5585,155.0995,155.329,138565.0
2023-01-04 09:30:00,165.38,167.59,165.15,166.83,55015.0,158.1306,160.2437,157.9107,159.517,55015.0
2023-01-04 09:40:00,166.76,167.1,165.98,166.08,24780.0,159.4501,159.7752,158.7043,158.7999,24780.0
2023-01-04 09:50:00,165.92,166.29,165.68,165.89,12270.0,158.6469,159.0007,158.4174,158.6182,12270.0
2023-01-04 10:00:00,165.76,166.14,164.29,164.58,14613.0,158.4939,158.8573,157.0884,157.3656,14613.0
2023-01-04 10:10:00,164.47,164.9,164.18,164.81,18219.0,157.2605,157.6716,156.9832,157.5856,18219.0
2023-01-04 10:20:00,164.91,165.0,163.93,164.51,17294.0,157.6812,157.7672,156.7441,157.2987,17294.0
2023-01-04 10:30:00,164.57,164.57,163.76,164.07,12198.0,157.3561,157.3561,156.5816,156.878,12198.0
2023-01-04 10:40:00,164.03,164.94,163.95,164.86,17675.0,156.8398,157.7099,156.7633,157.6334,17675.0
2023-01-04 10:50:00,164.87,164.91,164.45,164.91,22950.0,157.6429,157.6812,157.2413,157.6812,22950.0
2023-01-04 11:00:00,164.91,165.0,164.47,165.0,8813.0,157.6812,157.7672,157.2605,157.7672,8813.0
2023-01-04 11:10:00,165.0,165.45,164.94,165.11,11247.0,157.7672,158.1975,157.7099,157.8724,11247.0
2023-01-04 11:20:00,165.02,165.26,164.97,165.19,14585.0,157.7864,158.0158,157.7385,157.9489,14585.0
2023-01-04 11:30:00,165.29,166.04,165.29,165.88,35449.0,158.0445,158.7616,158.0445,158.6087,35449.0
2023-01-04 11:40:00,165.87,166.09,165.78,166.06,19219.0,158.5991,158.8095,158.513,158.7808,19219.0
2023-01-04 11:50:00,166.0,166.23,165.91,166.06,10949.0,158.7234,158.9433,158.6373,158.7808,10949.0
2023-01-04 12:00:00,166.13,166.16,165.65,165.84,12521.0,158.8477,158.8764,158.3887,158.5704,12521.0
2023-01-04 12:10:00,165.9,166.09,165.76,166.0,10229.0,158.6278,158.8095,158.4939,158.7234,10229.0
2023-01-04 12:20:00,165.91,166.26,165.87,166.12,13498.0,158.6373,158.972,158.5991,158.8381,13498.0
2023-01-04 12:30:00,166.14,166.39,166.13,166.36,8657.0,158.8573,159.0963,158.8477,159.0676,8657.0
2023-01-04 12:40:00,166.31,166.57,166.31,166.34,15675.0,159.0198,159.2684,159.0198,159.0485,15675.0
2023-01-04 12:50:00,166.35,166.35,165.79,165.87,11809.0,159.0581,159.0581,158.5226,158.5991,11809.0
2023-01-04 13:00:00,165.75,165.9,165.48,165.9,12946.0,158.4844,158.6278,158.2262,158.6278,12946.0
2023-01-04 13:10:00,165.91,166.23,165.87,166.22,12388.0,158.6373,158.9433,158.5991,158.9338,12388.0
2023-01-04 13:20:00,166.23,166.26,166.11,166.13,8480.0,158.9433,158.972,158.8286,158.8477,8480.0
2023-01-04 13:30:00,166.17,166.46,166.15,166.38,37042.0,158.8859,159.1632,158.8668,159.0867,37042.0
2023-01-04 13:40:00,166.38,166.45,165.95,166.09,11986.0,159.0867,159.1537,158.6756,158.8095,11986.0
2023-01-04 13:50:00,166.11,166.12,165.59,165.71,14054.0,158.8286,158.8381,158.3314,158.4461,14054.0
2023-01-04 14:00:00,165.54,166.45,164.89,164.9,27848.0,158.2836,159.1537,157.6621,157.6716,27848.0
2023-01-04 14:10:00,165.12,166.11,164.84,165.84,21744.0,157.882,158.8286,157.6142,158.5704,21744.0
2023-01-04 14:20:00,165.83,165.85,164.14,164.28,31264.0,158.5608,158.58,156.9449,157.0788,31264.0
2023-01-04 14:30:00,164.26,164.67,164.17,164.59,36608.0,157.0597,157.4517,156.9736,157.3752,36608.0
2023-01-04 14:40:00,164.48,164.95,164.41,164.85,19209.0,157.27,157.7194,157.2031,157.6238,19209.0
2023-01-04 14:50:00,164.81,165.48,164.71,165.47,48059.0,157.5856,158.2262,157.4899,158.2166,48059.0
2023-01-04 15:00:00,165.55,165.87,165.25,165.49,21126.0,158.2931,158.5991,158.0063,158.2358,21126.0
2023-01-04 15:10:00,165.51,165.69,165.26,165.39,33120.0,158.2549,158.427,158.0158,158.1401,33120.0
2023-01-04 15:20:00,165.34,165.4,164.9,165.1,21473.0,158.0923,158.1497,157.6716,157.8628,21473.0
2023-01-04 15:30:00,165.08,165.1,164.42,164.73,43760.0,157.8437,157.8628,157.2127,157.5091,43760.0
2023-01-04 15:40:00,164.7,165.07,164.39,165.05,63710.0,157.4804,157.8342,157.184,157.815,63710.0
2023-01-04 15:50:00,165.12,166.26,164.99,165.99,366652.0,157.882,158.972,157.7577,158.7138,366652.0
2023-01-05 09:30:00,164.47,164.93,163.96,164.71,152457.0,157.2605,157.7003,156.7728,157.4899,152457.0
2023-01-05 09:40:00,164.71,164.71,163.74,163.98,72915.0,157.4899,157.4899,156.5625,156.7919,72915.0
2023-01-05 09:50:00,163.99,164.89,163.94,164.66,47566.0,156.8015,157.6621,156.7537,157.4421,47566.0
2023-01-05 10:00:00,164.66,165.47,164.44,165.0,49432.0,157.4421,158.2166,157.2318,157.7672,49432.0
2023-01-05 10:10:00,165.0,165.43,164.62,164.91,24547.0,157.7672,158.1784,157.4039,157.6812,24547.0
2023-01-05 10:20:00,164.91,165.48,164.55,165.31,33864.0,157.6812,158.2262,157.337,158.0636,33864.0
2023-01-05 10:30:00,165.33,165.46,164.9,165.32,18950.0,158.0828,158.2071,157.6716,158.0732,18950.0
2023-01-05 10:40:00,165.33,165.63,165.02,165.2,46793.0,158.0828,158.3696,157.7864,157.9585,46793.0
2023-01-05 10:50:00,165.22,165.26,164.68,164.68,27437.0,157.9776,158.0158,157.4613,157.4613,27437.0
2023-01-05 11:00:00,164.7,164.88,164.62,164.7,18179.0,157.4804,157.6525,157.4039,157.4804,18179.0
2023-01-05 11:10:00,164.7,165.24,164.7,165.05,21465.0,157.4804,157.9967,157.4804,157.815,21465.0
2023-01-05 11:20:00,164.96,165.1,164.46,165.1,57042.0,157.729,157.8628,157.2509,157.8628,57042.0
2023-01-05 11:30:00,165.03,165.33,164.98,165.05,15224.0,157.7959,158.0828,157.7481,157.815,15224.0
2023-01-05 11:40:00,165.08,165.36,164.94,165.24,20188.0,157.8437,158.1115,157.7099,157.9967,20188.0
2023-01-05 11:50:00,165.24,165.24,164.84,164.87,34146.0,157.9967,157.9967,157.6142,157.6429,34146.0
2023-01-05 12:00:00,164.89,165.08,164.67,164.84,26714.0,157.6621,157.8437,157.4517,157.6142,26714.0
2023-01-05 12:10:00,164.84,164.84,164.09,164.14,18986.0,157.6142,157.6142,156.8971,156.9449,18986.0
2023-01-05 12:20:00,164.1,164.52,163.99,164.44,18804.0,156.9067,157.3083,156.8015,157.2318,18804.0
2023-01-05 12:30:00,164.35,164.75,164.35,164.5,27439.0,157.1457,157.5282,157.1457,157.2891,27439.0
2023-01-05 12:40:00,164.51,164.58,164.17,164.3,80019.0,157.2987,157.3656,156.9736,157.0979,80019.0
2023-01-05 12:50:00,164.18,164.3,163.8,163.9,17561.0,156.9832,157.0979,156.6198,156.7155,17561.0
2023-01-05 13:00:00,163.87,164.33,163.84,164.15,38352.0,156.6868,157.1266,156.6581,156.9545,38352.0
2023-01-05 13:10:00,164.11,164.3,163.78,163.78,17484.0,156.9162,157.0979,156.6007,156.6007,17484.0
2023-01-05 13:20:00,163.78,165.03,163.78,164.55,32954.0,156.6007,157.7959,156.6007,157.337,32954.0
2023-01-05 13:30:00,164.56,165.02,164.31,164.43,63222.0,157.3465,157.7864,157.1075,157.2222,63222.0
2023-01-05 13:40:00,164.49,164.82,162.32,162.33,166681.0,157.2796,157.5951,155.2047,155.2143,166681.0
2023-01-05 13:50:00,162.35,162.39,161.38,161.86,171041.0,155.2334,155.2716,154.3059,154.7649,171041.0
2023-01-05 14:00:00,161.93,162.83,161.9,162.45,86839.0,154.8318,155.6924,154.8031,155.329,86839.0
2023-01-05 14:10:00,162.41,162.42,161.49,161.84,73423.0,155.2908,155.3003,154.4111,154.7458,73423.0
2023-01-05 14:20:00,161.8,161.89,160.7,160.83,101002.0,154.7075,154.7936,153.6557,153.78,101002.0
2023-01-05 14:30:00,160.85,161.94,160.82,161.67,49390.0,153.7991,154.8414,153.7705,154.5832,49390.0
2023-01-05 14:40:00,161.68,161.72,161.08,161.28,28562.0,154.5928,154.631,154.0191,154.2103,28562.0
2023-01-05 14:50:00,161.26,161.4,160.72,160.78,37531.0,154.1912,154.325,153.6748,153.7322,37531.0
2023-01-05 15:00:00,160.76,161.1,160.62,160.79,52846.0,153.7131,154.0382,153.5792,153.7418,52846.0
2023-01-05 15:10:00,160.76,161.02,160.42,160.55,81398.0,153.7131,153.9617,153.388,153.5123,81398.0
2023-01-05 15:20:00,160.49,160.63,160.09,160.1,64389.0,153.4549,153.5888,153.0725,153.082,64389.0
2023-01-05 15:30:00,160.1,160.29,159.86,160.03,70876.0,153.082,153.2637,152.8525,153.0151,70876.0
2023-01-05 15:40:00,160.03,160.15,159.58,159.71,123087.0,153.0151,153.1298,152.5848,152.7091,123087.0
2023-01-05 15:50:00,159.66,160.32,159.59,159.69,350574.0,152.6613,153.2924,152.5944,152.69,350574.0
2023-01-06 09:30:00,162.12,162.37,160.18,160.43,60774.0,155.0135,155.2525,153.1585,153.3976,60774.0
2023-01-06 09:40:00,160.6,161.0,159.93,160.45,20909.0,153.5601,153.9426,152.9195,153.4167,20909.0
2023-01-06 09:50:00,160.45,161.43,160.25,161.04,31457.0,153.4167,154.3537,153.2254,153.9808,31457.0
2023-01-06 10:00:00,161.09,162.35,161.09,161.57,35470.0,154.0286,155.2334,154.0286,154.4876,35470.0
2023-01-06 10:10:00,161.61,162.36,161.52,162.23,28265.0,154.5258,155.243,154.4398,155.1187,28265.0
2023-01-06 10:20:00,162.28,162.31,161.36,161.53,17582.0,155.1665,155.1951,154.2868,154.4493,17582.0
2023-01-06 10:30:00,161.44,162.22,161.43,162.2,24109.0,154.3633,155.1091,154.3537,155.09,24109.0
2023-01-06 10:40:00,162.22,162.38,161.74,162.34,18592.0,155.1091,155.2621,154.6501,155.2238,18592.0
2023-01-06 10:50:00,162.4,162.7,162.03,162.5,26621.0,155.2812,155.5681,154.9274,155.3768,26621.0
2023-01-06 11:00:00,162.48,163.02,162.39,162.94,28251.0,155.3577,155.874,155.2716,155.7975,28251.0
2023-01-06 11:10:00,162.97,163.05,162.74,162.76,57159.0,155.8262,155.9027,155.6063,155.6254,57159.0
2023-01-06 11:20:00,162.75,163.19,162.72,162.9,16060.0,155.6159,156.0366,155.5872,155.7593,16060.0
2023-01-06 11:30:00,163.02,163.41,162.81,163.27,17012.0,155.874,156.2469,155.6732,156.1131,17012.0
2023-01-06 11:40:00,163.29,163.59,163.18,163.49,14819.0,156.1322,156.419,156.027,156.3234,14819.0
2023-01-06 11:50:00,163.49,163.95,163.49,163.55,12995.0,156.3234,156.7633,156.3234,156.3808,12995.0
2023-01-06 12:00:00,163.58,163.71,163.43,163.56,15564.0,156.4095,156.5338,156.2661,156.3904,15564.0
2023-01-06 12:10:00,163.51,163.9,163.47,163.77,16292.0,156.3425,156.7155,156.3043,156.5911,16292.0
2023-01-06 12:20:00,163.72,163.73,163.25,163.3,16522.0,156.5433,156.5529,156.0939,156.1418,16522.0
2023-01-06 12:30:00,163.32,163.74,163.24,163.67,15566.0,156.1609,156.5625,156.0844,156.4955,15566.0
2023-01-06 12:40:00,163.72,163.78,163.45,163.56,13327.0,156.5433,156.6007,156.2852,156.3904,13327.0
2023-01-06 12:50:00,163.61,163.66,163.41,163.63,19185.0,156.4382,156.486,156.2469,156.4573,19185.0
2023-01-06 13:00:00,163.66,164.1,163.6,163.9,15731.0,156.486,156.9067,156.4286,156.7155,15731.0
2023-01-06 13:10:00,163.95,164.21,163.71,163.73,16916.0,156.7633,157.0119,156.5338,156.5529,16916.0
2023-01-06 13:20:00,163.78,163.9,163.68,163.77,22410.0,156.6007,156.7155,156.5051,156.5911,22410.0
2023-01-06 13:30:00,163.75,164.24,163.73,164.2,35317.0,156.572,157.0405,156.5529,157.0023,35317.0
2023-01-06 13:40:00,164.24,164.45,164.03,164.09,19042.0,157.0405,157.2413,156.8398,156.8971,19042.0
2023-01-06 13:50:00,164.12,164.36,163.99,164.33,19173.0,156.9258,157.1553,156.8015,157.1266,19173.0
2023-01-06 14:00:00,164.39,164.48,164.23,164.38,16941.0,157.184,157.27,157.031,157.1744,16941.0
2023-01-06 14:10:00,164.37,164.9,164.37,164.8,15220.0,157.1648,157.6716,157.1648,157.576,15220.0
2023-01-06 14:20:00,164.81,165.04,164.73,164.82,25755.0,157.5856,157.8055,157.5091,157.5951,25755.0
2023-01-06 14:30:00,164.81,165.26,164.7,165.22,62551.0,157.5856,158.0158,157.4804,157.9776,62551.0
2023-01-06 14:40:00,165.18,165.69,165.11,165.61,53110.0,157.9393,158.427,157.8724,158.3505,53110.0
2023-01-06 14:50:00,165.58,166.51,165.53,166.1,71142.0,158.3218,159.211,158.274,158.819,71142.0
2023-01-06 15:00:00,166.12,166.53,166.02,166.45,35211.0,158.8381,159.2302,158.7425,159.1537,35211.0
2023-01-06 15:10:00,166.45,166.75,166.2,166.72,47593.0,159.1537,159.4405,158.9146,159.4118,47593.0
2023-01-06 15:20:00,166.72,166.73,165.94,165.97,44752.0,159.4118,159.4214,158.666,158.6947,44752.0
2023-01-06 15:30:00,165.97,166.43,165.97,166.17,50629.0,158.6947,159.1345,158.6947,158.8859,50629.0
2023-01-06 15:40:00,166.17,166.44,166.06,166.06,89629.0,158.8859,159.1441,158.7808,158.7808,89629.0
2023-01-06 15:50:00,165.99,165.99,165.21,165.54,349720.0,158.7138,158.7138,157.968,158.2836,349720.0
2023-01-09 09:30:00,167.32,167.66,165.68,165.9,110473.0,159.9855,160.3106,158.4174,158.6278,110473.0
2023-01-09 09:40:00,165.9,167.33,165.84,167.33,44527.0,158.6278,159.9951,158.5704,159.9951,44527.0
2023-01-09 09:50:00,167.34,168.47,167.34,167.88,51810.0,160.0047,161.0851,160.0047,160.521,51810.0
2023-01-09 10:00:00,167.88,168.25,167.45,167.64,41480.0,160.521,160.8748,160.1098,160.2915,41480.0
2023-01-09 10:10:00,167.7,167.82,167.32,167.68,44499.0,160.3489,160.4636,159.9855,160.3298,44499.0
2023-01-09 10:20:00,167.67,167.88,167.17,167.5,30779.0,160.3202,160.521,159.8421,160.1576,30779.0
2023-01-09 10:30:00,167.57,168.35,167.49,168.12,34379.0,160.2246,160.9704,160.1481,160.7505,34379.0
2023-01-09 10:40:00,168.12,168.73,167.85,168.43,35106.0,160.7505,161.3337,160.4923,161.0469,35106.0
2023-01-09 10:50:00,168.38,168.42,167.77,167.83,23821.0,160.9991,161.0373,160.4158,160.4732,23821.0
2023-01-09 11:00:00,167.93,168.2,167.83,168.11,23079.0,160.5688,160.827,160.4732,160.7409,23079.0
2023-01-09 11:10:00,168.1,168.45,168.09,168.18,45608.0,160.7313,161.066,160.7218,160.8078,45608.0
2023-01-09 11:20:00,168.17,168.4,167.93,168.35,64954.0,160.7983,161.0182,160.5688,160.9704,64954.0
2023-01-09 11:30:00,168.36,168.69,168.24,168.65,29495.0,160.9799,161.2955,160.8652,161.2572,29495.0
2023-01-09 11:40:00,168.61,169.06,168.42,169.06,47419.0,161.219,161.6493,161.0373,161.6493,47419.0
2023-01-09 11:50:00,169.09,169.44,168.99,169.4,33849.0,161.6779,162.0126,161.5823,161.9744,33849.0
2023-01-09 12:00:00,169.38,169.55,169.19,169.53,42684.0,161.9552,162.1178,161.7736,162.0987,42684.0
2023-01-09 12:10:00,169.56,169.91,169.2,169.24,32040.0,162.1273,162.462,161.7831,161.8214,32040.0
2023-01-09 12:20:00,169.25,169.39,168.97,169.03,22484.0,161.8309,161.9648,161.5632,161.6206,22484.0
2023-01-09 12:30:00,168.99,169.08,168.6,168.8,37384.0,161.5823,161.6684,161.2094,161.4007,37384.0
2023-01-09 12:40:00,168.8,169.19,168.75,169.18,30240.0,161.4007,161.7736,161.3529,161.764,30240.0
2023-01-09 12:50:00,169.18,169.46,168.92,169.03,25075.0,161.764,162.0317,161.5154,161.6206,25075.0
2023-01-09 13:00:00,169.03,169.14,168.72,169.01,20877.0,161.6206,161.7258,161.3242,161.6015,20877.0
2023-01-09 13:10:00,169.0,169.12,168.85,168.99,24087.0,161.5919,161.7066,161.4485,161.5823,24087.0
2023-01-09 13:20:00,169.08,169.12,168.68,168.81,19855.0,161.6684,161.7066,161.2859,161.4102,19855.0
2023-01-09 13:30:00,168.81,168.82,168.27,168.56,31121.0,161.4102,161.4198,160.8939,161.1712,31121.0
2023-01-09 13:40:00,168.52,168.57,167.66,167.95,45516.0,161.1329,161.1807,160.3106,160.5879,45516.0
2023-01-09 13:50:00,167.85,168.27,167.81,168.22,18243.0,160.4923,160.8939,160.4541,160.8461,18243.0
2023-01-09 14:00:00,168.22,168.64,168.05,168.61,43720.0,160.8461,161.2477,160.6835,161.219,43720.0
2023-01-09 14:10:00,168.73,168.73,168.47,168.67,21853.0,161.3337,161.3337,161.0851,161.2764,21853.0
2023-01-09 14:20:00,168.74,168.89,168.59,168.74,22867.0,161.3433,161.4867,161.1999,161.3433,22867.0
2023-01-09 14:30:00,168.74,168.91,168.45,168.5,26042.0,161.3433,161.5058,161.066,161.1138,26042.0
2023-01-09 14:40:00,168.46,168.62,168.26,168.34,45070.0,161.0756,161.2285,160.8843,160.9608,45070.0
2023-01-09 14:50:00,168.34,168.51,167.83,167.87,28867.0,160.9608,161.1234,160.4732,160.5114,28867.0
2023-01-09 15:00:00,167.87,168.06,167.74,167.94,26114.0,160.5114,160.6931,160.3871,160.5784,26114.0
2023-01-09 15:10:00,167.94,168.03,167.63,167.88,39663.0,160.5784,160.6644,160.2819,160.521,39663.0
2023-01-09 15:20:00,167.86,168.08,167.55,167.55,29534.0,160.5019,160.7122,160.2055,160.2055,29534.0
2023-01-09 15:30:00,167.59,167.69,167.24,167.4,59644.0,160.2437,160.3393,159.909,160.062,59644.0
2023-01-09 15:40:00,167.42,167.58,166.8,166.87,67768.0,160.0812,160.2341,159.4883,159.5553,67768.0
2023-01-09 15:50:00,166.93,167.29,166.48,167.13,346279.0,159.6126,159.9568,159.1824,159.8039,346279.0
2023-01-10 09:30:00,166.5,168.61,166.5,167.18,71701.0,159.2015,161.219,159.2015,159.8517,71701.0
2023-01-10 09:40:00,167.19,167.51,166.5,167.01,20321.0,159.8612,160.1672,159.2015,159.6891,20321.0
2023-01-10 09:50:00,166.89,167.64,166.78,167.23,51829.0,159.5744,160.2915,159.4692,159.8995,51829.0
2023-01-10 10:00:00,167.29,167.65,167.01,167.33,36676.0,159.9568,160.3011,159.6891,159.9951,36676.0
2023-01-10 10:10:00,167.33,168.63,167.32,167.94,50062.0,159.9951,161.2381,159.9855,160.5784,50062.0
2023-01-10 10:20:00,167.92,168.22,167.6,167.79,32755.0,160.5592,160.8461,160.2533,160.4349,32755.0
2023-01-10 10:30:00,167.76,167.78,166.97,167.63,46554.0,160.4062,160.4254,159.6509,160.2819,46554.0
2023-01-10 10:40:00,167.68,167.85,167.2,167.36,31610.0,160.3298,160.4923,159.8708,160.0238,31610.0
2023-01-10 10:50:00,167.32,168.39,167.32,168.17,11866.0,159.9855,161.0086,159.9855,160.7983,11866.0
2023-01-10 11:00:00,168.14,168.31,167.85,167.85,11004.0,160.7696,160.9321,160.4923,160.4923,11004.0
2023-01-10 11:10:00,167.82,168.03,167.47,167.56,14474.0,160.4636,160.6644,160.129,160.215,14474.0
2023-01-10 11:20:00,167.59,167.82,167.46,167.57,17862.0,160.2437,160.4636,160.1194,160.2246,17862.0
2023-01-10 11:30:00,167.64,167.78,167.26,167.45,17356.0,160.2915,160.4254,159.9282,160.1098,17356.0
2023-01-10 11:40:00,167.52,167.7,167.29,167.7,14578.0,160.1768,160.3489,159.9568,160.3489,14578.0
2023-01-10 11:50:00,167.74,167.99,167.7,167.82,9471.0,160.3871,160.6262,160.3489,160.4636,9471.0
2023-01-10 12:00:00,167.79,167.94,167.32,167.92,15879.0,160.4349,160.5784,159.9855,160.5592,15879.0
2023-01-10 12:10:00,167.92,168.47,167.85,168.45,30010.0,160.5592,161.0851,160.4923,161.066,30010.0
2023-01-10 12:20:00,168.4,168.64,168.29,168.53,28710.0,161.0182,161.2477,160.913,161.1425,28710.0
2023-01-10 12:30:00,168.51,169.05,168.47,169.05,24563.0,161.1234,161.6397,161.0851,161.6397,24563.0
2023-01-10 12:40:00,169.06,169.1,168.6,168.72,18865.0,161.6493,161.6875,161.2094,161.3242,18865.0
2023-01-10 12:50:00,168.67,168.79,168.59,168.7,17686.0,161.2764,161.3911,161.1999,161.305,17686.0
2023-01-10 13:00:00,168.7,169.03,168.61,169.01,23289.0,161.305,161.6206,161.219,161.6015,23289.0
2023-01-10 13:10:00,169.04,169.05,168.47,168.57,46663.0,161.6301,161.6397,161.0851,161.1807,46663.0
2023-01-10 13:20:00,168.55,168.85,168.45,168.78,11734.0,161.1616,161.4485,161.066,161.3815,11734.0
2023-01-10 13:30:00,168.72,168.91,168.61,168.91,14703.0,161.3242,161.5058,161.219,161.5058,14703.0
2023-01-10 13:40:00,168.91,168.94,168.48,168.68,20557.0,161.5058,161.5345,161.0947,161.2859,20557.0
2023-01-10 13:50:00,168.65,168.77,168.5,168.72,20765.0,161.2572,161.372,161.1138,161.3242,20765.0
2023-01-10 14:00:00,168.75,169.22,168.75,169.18,28298.0,161.3529,161.8022,161.3529,161.764,28298.0
2023-01-10 14:10:00,169.25,169.55,169.24,169.51,17660.0,161.8309,162.1178,161.8214,162.0795,17660.0
2023-01-10 14:20:00,169.51,169.62,169.39,169.58,15421.0,162.0795,162.1847,161.9648,162.1465,15421.0
2023-01-10 14:30:00,169.59,169.75,169.4,169.59,97747.0,162.156,162.309,161.9744,162.156,97747.0
2023-01-10 14:40:00,169.57,169.65,169.11,169.25,19215.0,162.1369,162.2134,161.6971,161.8309,19215.0
2023-01-10 14:50:00,169.24,169.24,168.94,169.05,13145.0,161.8214,161.8214,161.5345,161.6397,13145.0
2023-01-10 15:00:00,169.1,169.13,168.69,168.82,11601.0,161.6875,161.7162,161.2955,161.4198,11601.0
2023-01-10 15:10:00,168.72,168.99,168.57,168.9,41814.0,161.3242,161.5823,161.1807,161.4963,41814.0
2023-01-10 15:20:00,168.84,169.05,168.73,168.97,14528.0,161.4389,161.6397,161.3337,161.5632,14528.0
2023-01-10 15:30:00,168.95,169.08,168.64,168.78,29372.0,161.5441,161.6684,161.2477,161.3815,29372.0
2023-01-10 15:40:00,168.75,168.77,168.43,168.46,27762.0,161.3529,161.372,161.0469,161.0756,27762.0
2023-01-10 15:50:00,168.49,169.34,168.42,169.2,207124.0,161.1042,161.917,161.0373,161.7831,207124.0
2023-01-11 09:30:00,168.0,169.23,167.55,168.19,95258.0,160.6357,161.8118,160.2055,160.8174,95258.0
2023-01-11 09:40:00,168.15,168.15,167.31,167.62,28163.0,160.7792,160.7792,159.976,160.2724,28163.0
2023-01-11 09:50:00,167.53,168.33,167.5,168.19,74535.0,160.1863,160.9513,160.1576,160.8174,74535.0
2023-01-11 10:00:00,168.25,168.48,167.83,168.16,62553.0,160.8748,161.0947,160.4732,160.7887,62553.0
2023-01-11 10:10:00,168.03,168.39,167.92,168.17,26691.0,160.6644,161.0086,160.5592,160.7983,26691.0
2023-01-11 10:20:00,168.17,168.49,167.91,168.27,28330.0,160.7983,161.1042,160.5497,160.8939,28330.0
2023-01-11 10:30:00,168.34,168.39,167.88,168.03,44338.0,160.9608,161.0086,160.521,160.6644,44338.0
2023-01-11 10:40:00,168.04,168.6,168.04,168.49,29047.0,160.674,161.2094,160.674,161.1042,29047.0
2023-01-11 10:50:00,168.49,168.63,167.98,168.16,26224.0,161.1042,161.2381,160.6166,160.7887,26224.0
2023-01-11 11:00:00,168.2,168.84,168.13,168.72,22529.0,160.827,161.4389,160.76,161.3242,22529.0
2023-01-11 11:10:00,168.72,169.04,168.68,169.0,30099.0,161.3242,161.6301,161.2859,161.5919,30099.0
2023-01-11 11:20:00,168.99,169.2,168.9,169.0,25826.0,161.5823,161.7831,161.4963,161.5919,25826.0
2023-01-11 11:30:00,168.98,169.01,168.65,168.84,17024.0,161.5728,161.6015,161.2572,161.4389,17024.0
2023-01-11 11:40:00,168.81,169.2,168.6,169.17,25408.0,161.4102,161.7831,161.2094,161.7544,25408.0
2023-01-11 11:50:00,169.17,169.18,168.96,169.09,10475.0,161.7544,161.764,161.5536,161.6779,10475.0
2023-01-11 12:00:00,169.09,169.33,169.03,169.28,12468.0,161.6779,161.9074,161.6206,161.8596,12468.0
2023-01-11 12:10:00,169.28,169.73,169.28,169.56,13208.0,161.8596,162.2899,161.8596,162.1273,13208.0
2023-01-11 12:20:00,169.52,169.69,169.38,169.62,10803.0,162.0891,162.2516,161.9552,162.1847,10803.0
2023-01-11 12:30:00,169.6,169.66,169.27,169.39,14105.0,162.1656,162.223,161.8501,161.9648,14105.0
2023-01-11 12:40:00,169.41,169.44,169.19,169.28,12769.0,161.9839,162.0126,161.7736,161.8596,12769.0
2023-01-11 12:50:00,169.28,169.38,169.04,169.2,14592.0,161.8596,161.9552,161.6301,161.7831,14592.0
2023-01-11 13:00:00,169.15,169.78,169.12,169.78,15047.0,161.7353,162.3377,161.7066,162.3377,15047.0
2023-01-11 13:10:00,169.76,170.13,169.28,169.59,26475.0,162.3186,162.6724,161.8596,162.156,26475.0
2023-01-11 13:20:00,169.59,169.97,169.53,169.88,12714.0,162.156,162.5194,162.0987,162.4333,12714.0
2023-01-11 13:30:00,169.84,169.84,169.63,169.68,24061.0,162.3951,162.3951,162.1943,162.2421,24061.0
2023-01-11 13:40:00,169.7,169.99,169.67,169.84,27337.0,162.2612,162.5385,162.2325,162.3951,27337.0
2023-01-11 13:50:00,169.81,169.81,169.45,169.61,17949.0,162.3664,162.3664,162.0222,162.1752,17949.0
2023-01-11 14:00:00,169.59,169.61,169.36,169.53,14966.0,162.156,162.1752,161.9361,162.0987,14966.0
2023-01-11 14:10:00,169.56,169.59,169.33,169.41,21532.0,162.1273,162.156,161.9074,161.9839,21532.0
2023-01-11 14:20:00,169.4,169.4,169.18,169.23,16011.0,161.9744,161.9744,161.764,161.8118,16011.0
2023-01-11 14:30:00,169.24,169.46,169.15,169.43,11366.0,161.8214,162.0317,161.7353,162.003,11366.0
2023-01-11 14:40:00,169.4,169.52,169.26,169.31,12867.0,161.9744,162.0891,161.8405,161.8883,12867.0
2023-01-11 14:50:00,169.3,169.36,169.05,169.25,20767.0,161.8787,161.9361,161.6397,161.8309,20767.0
2023-01-11 15:00:00,169.24,169.35,169.15,169.21,20082.0,161.8214,161.9265,161.7353,161.7927,20082.0
2023-01-11 15:10:00,169.19,169.47,169.19,169.46,24746.0,161.7736,162.0413,161.7736,162.0317,24746.0
2023-01-11 15:20:00,169.4,169.57,169.33,169.48,39298.0,161.9744,162.1369,161.9074,162.0509,39298.0
2023-01-11 15:30:00,169.5,169.54,168.85,168.9,62642.0,162.07,162.1082,161.4485,161.4963,62642.0
2023-01-11 15:40:00,168.89,169.2,168.73,169.2,95205.0,161.4867,161.7831,161.3337,161.7831,95205.0
2023-01-11 15:50:00,169.22,169.95,168.87,169.83,317713.0,161.8022,162.5002,161.4676,162.3855,317713.0
2023-01-12 09:30:00,170.01,170.64,169.47,169.66,55953.0,162.5576,163.16,162.0413,162.223,55953.0
2023-01-12 09:40:00,169.61,169.75,167.16,167.39,28798.0,162.1752,162.309,159.8325,160.0525,28798.0
2023-01-12 09:50:00,167.27,168.05,167.17,167.99,39488.0,159.9377,160.6835,159.8421,160.6262,39488.0
2023-01-12 10:00:00,168.04,168.57,167.7,168.0,22216.0,160.674,161.1807,160.3489,160.6357,22216.0
2023-01-12 10:10:00,168.21,169.6,168.21,169.34,23878.0,160.8365,162.1656,160.8365,161.917,23878.0
2023-01-12 10:20:00,169.43,169.68,168.92,169.22,21511.0,162.003,162.2421,161.5154,161.8022,21511.0
2023-01-12 10:30:00,169.26,169.88,168.95,169.75,14267.0,161.8405,162.4333,161.5441,162.309,14267.0
2023-01-12 10:40:00,169.84,169.84,168.25,168.55,19445.0,162.3951,162.3951,160.8748,161.1616,19445.0
2023-01-12 10:50:00,168.77,169.41,168.62,168.78,16406.0,161.372,161.9839,161.2285,161.3815,16406.0
2023-01-12 11:00:00,168.84,168.93,168.13,168.83,20181.0,161.4389,161.525,160.76,161.4293,20181.0
2023-01-12 11:10:00,168.7,169.19,168.59,169.03,17836.0,161.305,161.7736,161.1999,161.6206,17836.0
2023-01-12 11:20:00,169.08,169.15,168.66,168.93,21494.0,161.6684,161.7353,161.2668,161.525,21494.0
2023-01-12 11:30:00,168.93,168.96,168.22,168.49,45922.0,161.525,161.5536,160.8461,161.1042,45922.0
2023-01-12 11:40:00,168.52,168.87,168.31,168.34,10948.0,161.1329,161.4676,160.9321,160.9608,10948.0
2023-01-12 11:50:00,168.27,169.14,168.27,169.14,9804.0,160.8939,161.7258,160.8939,161.7258,9804.0
2023-01-12 12:00:00,169.09,169.41,168.87,169.38,27878.0,161.6779,161.9839,161.4676,161.9552,27878.0
2023-01-12 12:10:00,169.29,169.64,169.27,169.34,15727.0,161.8692,162.2038,161.8501,161.917,15727.0
2023-01-12 12:20:00,169.4,169.52,169.19,169.38,27452.0,161.9744,162.0891,161.7736,161.9552,27452.0
2023-01-12 12:30:00,169.33,169.6,169.19,169.45,18580.0,161.9074,162.1656,161.7736,162.0222,18580.0
2023-01-12 12:40:00,169.46,169.6,169.19,169.28,22951.0,162.0317,162.1656,161.7736,161.8596,22951.0
2023-01-12 12:50:00,169.26,169.7,169.26,169.45,13802.0,161.8405,162.2612,161.8405,162.0222,13802.0
2023-01-12 13:00:00,169.41,169.59,169.16,169.16,35045.0,161.9839,162.156,161.7449,161.7449,35045.0
2023-01-12 13:10:00,169.12,169.49,169.05,169.46,26772.0,161.7066,162.0604,161.6397,162.0317,26772.0
2023-01-12 13:20:00,169.5,169.58,168.11,168.2,25361.0,162.07,162.1465,160.7409,160.827,25361.0
2023-01-12 13:30:00,168.14,169.02,167.83,168.9,28367.0,160.7696,161.611,160.4732,161.4963,28367.0
2023-01-12 13:40:00,168.92,169.22,168.88,169.12,16963.0,161.5154,161.8022,161.4772,161.7066,16963.0
2023-01-12 13:50:00,169.08,169.53,169.07,169.46,17761.0,161.6684,162.0987,161.6588,162.0317,17761.0
2023-01-12 14:00:00,169.42,169.53,168.71,168.72,11800.0,161.9935,162.0987,161.3146,161.3242,11800.0
2023-01-12 14:10:00,168.72,169.11,168.71,168.87,46159.0,161.3242,161.6971,161.3146,161.4676,46159.0
2023-01-12 14:20:00,168.88,168.98,168.5,168.6,20328.0,161.4772,161.5728,161.1138,161.2094,20328.0
2023-01-12 14:30:00,168.61,169.04,168.44,168.93,13771.0,161.219,161.6301,161.0564,161.525,13771.0
2023-01-12 14:40:00,168.9,169.27,168.85,169.19,22418.0,161.4963,161.8501,161.4485,161.7736,22418.0
2023-01-12 14:50:00,169.19,169.19,168.79,169.06,29160.0,161.7736,161.7736,161.3911,161.6493,29160.0
2023-01-12 15:00:00,169.01,169.02,168.3,168.3,23619.0,161.6015,161.611,160.9226,160.9226,23619.0
2023-01-12 15:10:00,168.32,168.41,168.15,168.17,26773.0,160.9417,161.0278,160.7792,160.7983,26773.0
2023-01-12 15:20:00,168.19,168.7,168.16,168.53,23365.0,160.8174,161.305,160.7887,161.1425,23365.0
2023-01-12 15:30:00,168.53,168.71,168.25,168.42,29069.0,161.1425,161.3146,160.8748,161.0373,29069.0
2023-01-12 15:40:00,168.44,168.53,167.64,168.06,77449.0,161.0564,161.1425,160.2915,160.6931,77449.0
2023-01-12 15:50:00,168.38,168.82,168.11,168.66,198300.0,160.9991,161.4198,160.7409,161.2668,198300.0
2023-01-13 09:30:00,167.5,167.7,166.64,166.89,37867.0,160.1576,160.3489,159.3353,159.5744,37867.0
2023-01-13 09:40:00,166.86,167.54,166.42,167.29,37086.0,159.5457,160.1959,159.125,159.9568,37086.0
2023-01-13 09:50:00,167.29,167.79,167.19,167.52,19716.0,159.9568,160.4349,159.8612,160.1768,19716.0
2023-01-13 10:00:00,167.28,168.46,167.25,167.85,23260.0,159.9473,161.0756,159.9186,160.4923,23260.0
2023-01-13 10:10:00,167.72,168.49,167.72,168.03,16016.0,160.368,161.1042,160.368,160.6644,16016.0
2023-01-13 10:20:00,168.11,168.63,168.05,168.46,16292.0,160.7409,161.2381,160.6835,161.0756,16292.0
2023-01-13 10:30:00,168.33,168.54,168.16,168.46,15414.0,160.9513,161.1521,160.7887,161.0756,15414.0
2023-01-13 10:40:00,168.42,168.82,168.3,168.78,20669.0,161.0373,161.4198,160.9226,161.3815,20669.0
2023-01-13 10:50:00,168.78,169.02,168.54,168.74,20127.0,161.3815,161.611,161.1521,161.3433,20127.0
2023-01-13 11:00:00,168.81,169.21,168.52,169.03,14224.0,161.4102,161.7927,161.1329,161.6206,14224.0
2023-01-13 11:10:00,169.0,169.05,168.71,168.87,11276.0,161.5919,161.6397,161.3146,161.4676,11276.0
2023-01-13 11:20:00,168.96,169.43,168.86,168.93,14618.0,161.5536,162.003,161.458,161.525,14618.0
2023-01-13 11:30:00,168.88,168.94,168.36,168.48,24378.0,161.4772,161.5345,160.9799,161.0947,24378.0
2023-01-13 11:40:00,168.43,168.51,168.07,168.24,14774.0,161.0469,161.1234,160.7027,160.8652,14774.0
2023-01-13 11:50:00,168.3,168.65,168.1,168.61,17747.0,160.9226,161.2572,160.7313,161.219,17747.0
2023-01-13 12:00:00,168.6,168.6,168.25,168.47,5933.0,161.2094,161.2094,160.8748,161.0851,5933.0
2023-01-13 12:10:00,168.55,169.0,168.49,169.0,11369.0,161.1616,161.5919,161.1042,161.5919,11369.0
2023-01-13 12:20:00,168.98,169.06,168.66,168.7,8333.0,161.5728,161.6493,161.2668,161.305,8333.0
2023-01-13 12:30:00,168.69,168.69,168.42,168.42,11689.0,161.2955,161.2955,161.0373,161.0373,11689.0
2023-01-13 12:40:00,168.43,168.88,168.42,168.59,8424.0,161.0469,161.4772,161.0373,161.1999,8424.0
2023-01-13 12:50:00,168.59,168.91,168.53,168.82,6282.0,161.1999,161.5058,161.1425,161.4198,6282.0
2023-01-13 13:00:00,168.76,168.84,168.62,168.7,18441.0,161.3624,161.4389,161.2285,161.305,18441.0
2023-01-13 13:10:00,168.73,168.96,168.47,168.53,8422.0,161.3337,161.5536,161.0851,161.1425,8422.0
2023-01-13 13:20:00,168.49,168.56,168.39,168.56,5796.0,161.1042,161.1712,161.0086,161.1712,5796.0
2023-01-13 13:30:00,168.57,168.67,168.4,168.62,23549.0,161.1807,161.2764,161.0182,161.2285,23549.0
2023-01-13 13:40:00,168.62,168.88,168.49,168.74,12015.0,161.2285,161.4772,161.1042,161.3433,12015.0
2023-01-13 13:50:00,168.72,168.79,168.39,168.4,13408.0,161.3242,161.3911,161.0086,161.0182,13408.0
2023-01-13 14:00:00,168.39,168.49,168.15,168.19,16504.0,161.0086,161.1042,160.7792,160.8174,16504.0
2023-01-13 14:10:00,168.17,168.46,168.14,168.31,12222.0,160.7983,161.0756,160.7696,160.9321,12222.0
2023-01-13 14:20:00,168.29,168.46,168.22,168.42,10868.0,160.913,161.0756,160.8461,161.0373,10868.0
2023-01-13 14:30:00,168.43,168.55,168.24,168.52,15440.0,161.0469,161.1616,160.8652,161.1329,15440.0
2023-01-13 14:40:00,168.5,168.59,168.23,168.49,19359.0,161.1138,161.1999,160.8556,161.1042,19359.0
2023-01-13 14:50:00,168.49,168.64,168.36,168.58,26148.0,161.1042,161.2477,160.9799,161.1903,26148.0
2023-01-13 15:00:00,168.6,168.71,168.46,168.7,23197.0,161.2094,161.3146,161.0756,161.305,23197.0
2023-01-13 15:10:00,168.72,168.86,168.61,168.75,39756.0,161.3242,161.458,161.219,161.3529,39756.0
2023-01-13 15:20:00,168.78,169.0,168.74,168.97,11766.0,161.3815,161.5919,161.3433,161.5632,11766.0
2023-01-13 15:30:00,168.94,169.24,168.79,169.2,28623.0,161.5345,161.8214,161.3911,161.7831,28623.0
2023-01-13 15:40:00,169.14,169.2,168.48,168.58,51923.0,161.7258,161.7831,161.0947,161.1903,51923.0
2023-01-13 15:50:00,168.53,169.06,168.37,168.99,167298.0,161.1425,161.6493,160.9895,161.5823,167298.0
2023-01-17 09:30:00,167.91,168.41,167.26,167.65,77834.0,160.5497,161.0278,159.9282,160.3011,77834.0
2023-01-17 09:40:00,167.77,168.26,167.49,168.06,85632.0,160.4158,160.8843,160.1481,160.6931,85632.0
2023-01-17 09:50:00,168.09,168.37,167.8,168.07,47235.0,160.7218,160.9895,160.4445,160.7027,47235.0
2023-01-17 10:00:00,168.16,169.17,168.16,168.42,62505.0,160.7887,161.7544,160.7887,161.0373,62505.0
2023-01-17 10:10:00,168.48,168.59,167.77,168.07,53453.0,161.0947,161.1999,160.4158,160.7027,53453.0
2023-01-17 10:20:00,168.09,168.34,167.59,167.64,28929.0,160.7218,160.9608,160.2437,160.2915,28929.0
2023-01-17 10:30:00,167.66,167.73,167.19,167.19,19038.0,160.3106,160.3776,159.8612,159.8612,19038.0
2023-01-17 10:40:00,167.2,167.23,166.6,166.79,31371.0,159.8708,159.8995,159.2971,159.4788,31371.0
2023-01-17 10:50:00,166.77,167.09,166.69,167.01,21779.0,159.4596,159.7656,159.3832,159.6891,21779.0
2023-01-17 11:00:00,167.05,167.11,166.36,166.45,31505.0,159.7274,159.7847,159.0676,159.1537,31505.0
2023-01-17 11:10:00,166.46,166.49,166.04,166.27,48759.0,159.1632,159.1919,158.7616,158.9816,48759.0
2023-01-17 11:20:00,166.27,167.0,166.15,166.88,39825.0,158.9816,159.6796,158.8668,159.5648,39825.0
2023-01-17 11:30:00,166.93,167.34,166.89,167.17,27585.0,159.6126,160.0047,159.5744,159.8421,27585.0
2023-01-17 11:40:00,167.16,167.24,167.03,167.11,21353.0,159.8325,159.909,159.7082,159.7847,21353.0
2023-01-17 11:50:00,167.12,167.42,167.02,167.28,11547.0,159.7943,160.0812,159.6987,159.9473,11547.0
2023-01-17 12:00:00,167.3,167.5,167.29,167.41,11814.0,159.9664,160.1576,159.9568,160.0716,11814.0
2023-01-17 12:10:00,167.38,167.41,167.12,167.24,13352.0,160.0429,160.0716,159.7943,159.909,13352.0
2023-01-17 12:20:00,167.26,167.27,166.87,166.87,10965.0,159.9282,159.9377,159.5553,159.5553,10965.0
2023-01-17 12:30:00,166.9,167.23,166.87,167.2,9366.0,159.5839,159.8995,159.5553,159.8708,9366.0
2023-01-17 12:40:00,167.25,167.25,166.95,166.95,9181.0,159.9186,159.9186,159.6318,159.6318,9181.0
2023-01-17 12:50:00,166.95,167.22,166.91,166.94,6815.0,159.6318,159.8899,159.5935,159.6222,6815.0
2023-01-17 13:00:00,166.98,167.14,166.96,167.0,9546.0,159.6604,159.8134,159.6413,159.6796,9546.0
2023-01-17 13:10:00,167.0,167.18,166.74,167.18,19179.0,159.6796,159.8517,159.431,159.8517,19179.0
2023-01-17 13:20:00,167.18,167.28,166.96,167.27,23245.0,159.8517,159.9473,159.6413,159.9377,23245.0
2023-01-17 13:30:00,167.25,167.44,167.02,167.44,18001.0,159.9186,160.1003,159.6987,160.1003,18001.0
2023-01-17 13:40:00,167.41,167.53,167.18,167.42,29855.0,160.0716,160.1863,159.8517,160.0812,29855.0
2023-01-17 13:50:00,167.41,167.63,167.37,167.62,20067.0,160.0716,160.2819,160.0333,160.2724,20067.0
2023-01-17 14:00:00,167.62,167.89,167.61,167.76,31478.0,160.2724,160.5305,160.2628,160.4062,31478.0
2023-01-17 14:10:00,167.74,167.78,167.05,167.12,17469.0,160.3871,160.4254,159.7274,159.7943,17469.0
2023-01-17 14:20:00,167.1,167.18,166.87,167.15,15793.0,159.7752,159.8517,159.5553,159.823,15793.0
2023-01-17 14:30:00,167.09,167.44,167.09,167.41,9222.0,159.7656,160.1003,159.7656,160.0716,9222.0
2023-01-17 14:40:00,167.41,167.51,167.29,167.39,13525.0,160.0716,160.1672,159.9568,160.0525,13525.0
2023-01-17 14:50:00,167.39,167.5,167.21,167.27,21172.0,160.0525,160.1576,159.8804,159.9377,21172.0
2023-01-17 15:00:00,167.28,167.48,167.18,167.19,24325.0,159.9473,160.1385,159.8517,159.8612,24325.0
2023-01-17 15:10:00,167.19,167.19,166.7,166.93,31948.0,159.8612,159.8612,159.3927,159.6126,31948.0
2023-01-17 15:20:00,166.92,167.04,166.75,166.86,62821.0,159.6031,159.7178,159.4405,159.5457,62821.0
2023-01-17 15:30:00,166.88,167.02,166.8,166.8,54757.0,159.5648,159.6987,159.4883,159.4883,54757.0
2023-01-17 15:40:00,166.81,166.91,166.54,166.64,68104.0,159.4979,159.5935,159.2397,159.3353,68104.0
2023-01-17 15:50:00,166.61,167.28,166.56,167.12,266317.0,159.3067,159.9473,159.2588,159.7943,266317.0
2023-01-18 09:30:00,168.53,168.87,167.98,168.16,45118.0,161.1425,161.4676,160.6166,160.7887,45118.0
2023-01-18 09:40:00,168.21,168.57,168.0,168.43,46687.0,160.8365,161.1807,160.6357,161.0469,46687.0
2023-01-18 09:50:00,168.47,168.94,168.34,168.9,20333.0,161.0851,161.5345,160.9608,161.4963,20333.0
2023-01-18 10:00:00,168.9,169.38,168.74,168.79,66024.0,161.4963,161.9552,161.3433,161.3911,66024.0
2023-01-18 10:10:00,168.74,169.02,168.16,168.41,101277.0,161.3433,161.611,160.7887,161.0278,101277.0
2023-01-18 10:20:00,168.42,168.81,168.37,168.63,80490.0,161.0373,161.4102,160.9895,161.2381,80490.0
2023-01-18 10:30:00,168.68,169.14,168.43,168.77,48821.0,161.2859,161.7258,161.0469,161.372,48821.0
2023-01-18 10:40:00,168.84,168.95,168.33,168.37,22117.0,161.4389,161.5441,160.9513,160.9895,22117.0
2023-01-18 10:50:00,168.37,168.37,167.94,168.19,31228.0,160.9895,160.9895,160.5784,160.8174,31228.0
2023-01-18 11:00:00,168.19,168.22,167.45,167.69,17020.0,160.8174,160.8461,160.1098,160.3393,17020.0
2023-01-18 11:10:00,167.73,167.82,167.49,167.59,31687.0,160.3776,160.4636,160.1481,160.2437,31687.0
2023-01-18 11:20:00,167.52,167.55,167.02,167.33,25133.0,160.1768,160.2055,159.6987,159.9951,25133.0
2023-01-18 11:30:00,167.35,167.42,167.0,167.06,18548.0,160.0142,160.0812,159.6796,159.7369,18548.0
2023-01-18 11:40:00,167.0,167.19,166.75,166.93,6451.0,159.6796,159.8612,159.4405,159.6126,6451.0
2023-01-18 11:50:00,167.03,167.28,166.63,167.22,7839.0,159.7082,159.9473,159.3258,159.8899,7839.0
2023-01-18 12:00:00,167.26,167.39,167.0,167.39,9054.0,159.9282,160.0525,159.6796,160.0525,9054.0
2023-01-18 12:10:00,167.34,167.54,167.15,167.21,16543.0,160.0047,160.1959,159.823,159.8804,16543.0
2023-01-18 12:20:00,167.2,167.21,166.94,167.15,12366.0,159.8708,159.8804,159.6222,159.823,12366.0
2023-01-18 12:30:00,167.13,167.31,166.94,167.3,9608.0,159.8039,159.976,159.6222,159.9664,9608.0
2023-01-18 12:40:00,167.25,167.44,167.08,167.15,20274.0,159.9186,160.1003,159.7561,159.823,20274.0
2023-01-18 12:50:00,167.16,167.21,166.96,167.17,18438.0,159.8325,159.8804,159.6413,159.8421,18438.0
2023-01-18 13:00:00,167.15,167.29,166.76,166.85,12818.0,159.823,159.9568,159.4501,159.5361,12818.0
2023-01-18 13:10:00,166.86,167.12,166.82,166.99,13400.0,159.5457,159.7943,159.5075,159.67,13400.0
2023-01-18 13:20:00,167.02,167.33,167.02,167.27,8567.0,159.6987,159.9951,159.6987,159.9377,8567.0
2023-01-18 13:30:00,167.21,167.23,166.77,167.05,13711.0,159.8804,159.8995,159.4596,159.7274,13711.0
2023-01-18 13:40:00,167.05,167.34,167.02,167.29,13245.0,159.7274,160.0047,159.6987,159.9568,13245.0
2023-01-18 13:50:00,167.3,167.57,167.3,167.43,24202.0,159.9664,160.2246,159.9664,160.0907,24202.0
2023-01-18 14:00:00,167.47,167.51,167.16,167.33,13444.0,160.129,160.1672,159.8325,159.9951,13444.0
2023-01-18 14:10:00,167.37,167.51,167.31,167.39,10386.0,160.0333,160.1672,159.976,160.0525,10386.0
2023-01-18 14:20:00,167.42,167.56,167.27,167.47,101241.0,160.0812,160.215,159.9377,160.129,101241.0
2023-01-18 14:30:00,167.47,167.51,167.25,167.4,28644.0,160.129,160.1672,159.9186,160.062,28644.0
2023-01-18 14:40:00,167.41,167.55,167.27,167.28,16659.0,160.0716,160.2055,159.9377,159.9473,16659.0
2023-01-18 14:50:00,167.25,167.27,167.05,167.16,12583.0,159.9186,159.9377,159.7274,159.8325,12583.0
2023-01-18 15:00:00,167.13,167.16,166.96,167.05,13006.0,159.8039,159.8325,159.6413,159.7274,13006.0
2023-01-18 15:10:00,167.07,167.2,166.85,166.9,24180.0,159.7465,159.8708,159.5361,159.5839,24180.0
2023-01-18 15:20:00,166.89,167.14,166.88,167.03,24762.0,159.5744,159.8134,159.5648,159.7082,24762.0
2023-01-18 15:30:00,167.0,167.08,166.58,166.6,27005.0,159.6796,159.7561,159.278,159.2971,27005.0
2023-01-18 15:40:00,166.61,166.67,166.45,166.53,50012.0,159.3067,159.364,159.1537,159.2302,50012.0
2023-01-18 15:50:00,166.49,166.77,165.9,165.99,188860.0,159.1919,159.4596,158.6278,158.7138,188860.0
2023-01-19 09:30:00,165.3,165.64,164.64,165.08,46434.0,158.0541,158.3792,157.423,157.8437,46434.0
2023-01-19 09:40:00,165.21,165.21,163.64,163.78,24493.0,157.968,157.968,156.4668,156.6007,24493.0
2023-01-19 09:50:00,163.81,165.03,163.78,164.56,38222.0,156.6294,157.7959,156.6007,157.3465,38222.0
2023-01-19 10:00:00,164.57,164.74,164.19,164.28,28397.0,157.3561,157.5186,156.9927,157.0788,28397.0
2023-01-19 10:10:00,164.23,164.6,163.62,164.4,32434.0,157.031,157.3848,156.4477,157.1935,32434.0
2023-01-19 10:20:00,164.34,164.44,163.87,164.19,36259.0,157.1362,157.2318,156.6868,156.9927,36259.0
2023-01-19 10:30:00,164.13,164.22,163.7,163.72,39307.0,156.9354,157.0214,156.5242,156.5433,39307.0
2023-01-19 10:40:00,163.71,163.84,163.15,163.38,31492.0,156.5338,156.6581,155.9983,156.2182,31492.0
2023-01-19 10:50:00,163.32,163.32,162.53,163.06,37333.0,156.1609,156.1609,155.4055,155.9123,37333.0
2023-01-19 11:00:00,163.2,163.26,162.77,162.94,28493.0,156.0461,156.1035,155.635,155.7975,28493.0
2023-01-19 11:10:00,163.0,163.17,162.49,162.49,30990.0,155.8549,156.0174,155.3673,155.3673,30990.0
2023-01-19 11:20:00,162.56,162.75,162.36,162.65,23792.0,155.4342,155.6159,155.243,155.5202,23792.0
2023-01-19 11:30:00,162.59,162.67,162.29,162.37,18972.0,155.4629,155.5394,155.176,155.2525,18972.0
2023-01-19 11:40:00,162.37,162.42,162.1,162.39,17801.0,155.2525,155.3003,154.9944,155.2716,17801.0
2023-01-19 11:50:00,162.39,162.76,162.32,162.76,19940.0,155.2716,155.6254,155.2047,155.6254,19940.0
2023-01-19 12:00:00,162.81,163.11,162.81,162.81,15939.0,155.6732,155.9601,155.6732,155.6732,15939.0
2023-01-19 12:10:00,162.89,163.32,162.85,162.85,26548.0,155.7497,156.1609,155.7115,155.7115,26548.0
2023-01-19 12:20:00,162.85,163.0,162.67,162.93,25646.0,155.7115,155.8549,155.5394,155.788,25646.0
2023-01-19 12:30:00,162.95,163.28,162.83,163.28,19629.0,155.8071,156.1226,155.6924,156.1226,19629.0
2023-01-19 12:40:00,163.26,163.33,163.11,163.18,12666.0,156.1035,156.1704,155.9601,156.027,12666.0
2023-01-19 12:50:00,163.19,163.4,163.02,163.23,14525.0,156.0366,156.2374,155.874,156.0748,14525.0
2023-01-19 13:00:00,163.26,163.64,163.19,163.21,23586.0,156.1035,156.4668,156.0366,156.0557,23586.0
2023-01-19 13:10:00,163.24,163.53,163.08,163.47,15988.0,156.0844,156.3617,155.9314,156.3043,15988.0
2023-01-19 13:20:00,163.49,163.65,163.26,163.48,9039.0,156.3234,156.4764,156.1035,156.3139,9039.0
2023-01-19 13:30:00,163.54,163.82,163.35,163.82,13432.0,156.3712,156.639,156.1896,156.639,13432.0
2023-01-19 13:40:00,163.82,164.0,163.63,163.68,32367.0,156.639,156.8111,156.4573,156.5051,32367.0
2023-01-19 13:50:00,163.65,163.8,163.5,163.78,11483.0,156.4764,156.6198,156.333,156.6007,11483.0
2023-01-19 14:00:00,163.78,163.84,163.35,163.36,26046.0,156.6007,156.6581,156.1896,156.1991,26046.0
2023-01-19 14:10:00,163.4,163.76,163.39,163.69,21737.0,156.2374,156.5816,156.2278,156.5147,21737.0
2023-01-19 14:20:00,163.82,164.58,163.82,164.52,9356.0,156.639,157.3656,156.639,157.3083,9356.0
2023-01-19 14:30:00,164.54,164.92,164.33,164.64,12092.0,157.3274,157.6907,157.1266,157.423,12092.0
2023-01-19 14:40:00,164.64,164.81,164.46,164.64,22667.0,157.423,157.5856,157.2509,157.423,22667.0
2023-01-19 14:50:00,164.62,164.71,164.5,164.57,12056.0,157.4039,157.4899,157.2891,157.3561,12056.0
2023-01-19 15:00:00,164.56,164.74,164.34,164.38,12780.0,157.3465,157.5186,157.1362,157.1744,12780.0
2023-01-19 15:10:00,164.4,164.78,164.38,164.67,26016.0,157.1935,157.5569,157.1744,157.4517,26016.0
2023-01-19 15:20:00,164.69,164.69,164.25,164.28,19094.0,157.4708,157.4708,157.0501,157.0788,19094.0
2023-01-19 15:30:00,164.27,164.27,163.75,163.75,28180.0,157.0692,157.0692,156.572,156.572,28180.0
2023-01-19 15:40:00,163.76,163.82,163.29,163.47,83278.0,156.5816,156.639,156.1322,156.3043,83278.0
2023-01-19 15:50:00,163.44,163.49,162.98,163.08,273662.0,156.2756,156.3234,155.8358,155.9314,273662.0
2023-01-20 09:30:00,163.82,163.82,162.34,162.93,201845.0,156.639,156.639,155.2238,155.788,201845.0
2023-01-20 09:40:00,163.02,163.4,162.15,162.31,34883.0,155.874,156.2374,155.0422,155.1951,34883.0
2023-01-20 09:50:00,162.38,162.92,162.24,162.63,52894.0,155.2621,155.7784,155.1282,155.5011,52894.0
2023-01-20 10:00:00,162.65,163.18,162.46,162.66,25202.0,155.5202,156.027,155.3386,155.5298,25202.0
2023-01-20 10:10:00,162.66,162.7,161.89,161.89,54496.0,155.5298,155.5681,154.7936,154.7936,54496.0
2023-01-20 10:20:00,161.92,162.05,161.04,161.69,49371.0,154.8222,154.9465,153.9808,154.6023,49371.0
2023-01-20 10:30:00,161.72,161.93,161.38,161.54,59977.0,154.631,154.8318,154.3059,154.4589,59977.0
2023-01-20 10:40:00,161.52,161.71,161.41,161.7,20466.0,154.4398,154.6214,154.3346,154.6119,20466.0
2023-01-20 10:50:00,161.65,162.0,161.46,161.73,29542.0,154.5641,154.8987,154.3824,154.6406,29542.0
2023-01-20 11:00:00,161.74,162.18,161.69,161.89,30213.0,154.6501,155.0708,154.6023,154.7936,30213.0
2023-01-20 11:10:00,161.89,162.22,161.76,162.21,30266.0,154.7936,155.1091,154.6693,155.0995,30266.0
2023-01-20 11:20:00,162.22,162.57,162.08,162.46,52752.0,155.1091,155.4438,154.9752,155.3386,52752.0
2023-01-20 11:30:00,162.49,162.62,162.21,162.28,46010.0,155.3673,155.4916,155.0995,155.1665,46010.0
2023-01-20 11:40:00,162.27,162.6,162.18,162.34,53251.0,155.1569,155.4724,155.0708,155.2238,53251.0
2023-01-20 11:50:00,162.29,162.63,162.24,162.31,22509.0,155.176,155.5011,155.1282,155.1951,22509.0
2023-01-20 12:00:00,162.31,162.64,162.25,162.61,28922.0,155.1951,155.5107,155.1378,155.482,28922.0
2023-01-20 12:10:00,162.57,162.78,162.47,162.76,14246.0,155.4438,155.6445,155.3481,155.6254,14246.0
2023-01-20 12:20:00,162.75,162.92,162.5,162.55,17195.0,155.6159,155.7784,155.3768,155.4246,17195.0
2023-01-20 12:30:00,162.55,162.74,162.35,162.7,22706.0,155.4246,155.6063,155.2334,155.5681,22706.0
2023-01-20 12:40:00,162.69,162.73,162.49,162.55,12150.0,155.5585,155.5967,155.3673,155.4246,12150.0
2023-01-20 12:50:00,162.59,162.77,162.41,162.47,11434.0,155.4629,155.635,155.2908,155.3481,11434.0
2023-01-20 13:00:00,162.47,162.78,162.24,162.36,17768.0,155.3481,155.6445,155.1282,155.243,17768.0
2023-01-20 13:10:00,162.31,162.53,162.06,162.2,17486.0,155.1951,155.4055,154.9561,155.09,17486.0
2023-01-20 13:20:00,162.22,162.39,162.16,162.3,10839.0,155.1091,155.2716,155.0517,155.1856,10839.0
2023-01-20 13:30:00,162.33,162.96,162.32,162.86,25373.0,155.2143,155.8167,155.2047,155.721,25373.0
2023-01-20 13:40:00,162.88,163.28,162.82,163.24,44952.0,155.7402,156.1226,155.6828,156.0844,44952.0
2023-01-20 13:50:00,163.28,163.41,163.21,163.33,14830.0,156.1226,156.2469,156.0557,156.1704,14830.0
2023-01-20 14:00:00,163.3,163.53,163.29,163.52,13574.0,156.1418,156.3617,156.1322,156.3521,13574.0
2023-01-20 14:10:00,163.47,163.47,163.18,163.18,16186.0,156.3043,156.3043,156.027,156.027,16186.0
2023-01-20 14:20:00,163.15,163.43,163.15,163.38,14756.0,155.9983,156.2661,155.9983,156.2182,14756.0
2023-01-20 14:30:00,163.38,163.52,163.26,163.26,26050.0,156.2182,156.3521,156.1035,156.1035,26050.0
2023-01-20 14:40:00,163.26,163.34,162.99,163.04,28818.0,156.1035,156.18,155.8453,155.8931,28818.0
2023-01-20 14:50:00,163.08,163.31,162.93,163.31,20819.0,155.9314,156.1513,155.788,156.1513,20819.0
2023-01-20 15:00:00,163.36,163.88,163.36,163.85,44785.0,156.1991,156.6963,156.1991,156.6676,44785.0
2023-01-20 15:10:00,163.9,164.52,163.79,164.37,94250.0,156.7155,157.3083,156.6103,157.1648,94250.0
2023-01-20 15:20:00,164.37,164.5,164.18,164.42,30940.0,157.1648,157.2891,156.9832,157.2127,30940.0
2023-01-20 15:30:00,164.42,164.53,164.29,164.49,45748.0,157.2127,157.3178,157.0884,157.2796,45748.0
2023-01-20 15:40:00,164.47,164.51,164.2,164.39,52759.0,157.2605,157.2987,157.0023,157.184,52759.0
2023-01-20 15:50:00,164.39,165.24,164.31,165.17,396786.0,157.184,157.9967,157.1075,157.9298,396786.0
2023-01-23 09:30:00,166.54,166.64,165.62,166.49,56874.0,159.2397,159.3353,158.3601,159.1919,56874.0
2023-01-23 09:40:00,166.53,167.17,166.45,167.02,46233.0,159.2302,159.8421,159.1537,159.6987,46233.0
2023-01-23 09:50:00,167.04,167.33,166.68,167.22,43029.0,159.7178,159.9951,159.3736,159.8899,43029.0
2023-01-23 10:00:00,167.17,167.67,167.0,167.01,19812.0,159.8421,160.3202,159.6796,159.6891,19812.0
2023-01-23 10:10:00,166.99,167.53,166.95,167.04,46856.0,159.67,160.1863,159.6318,159.7178,46856.0
2023-01-23 10:20:00,167.11,167.81,166.89,167.53,62198.0,159.7847,160.4541,159.5744,160.1863,62198.0
2023-01-23 10:30:00,167.56,167.75,167.29,167.38,21535.0,160.215,160.3967,159.9568,160.0429,21535.0
2023-01-23 10:40:00,167.41,167.84,167.11,167.75,28790.0,160.0716,160.4827,159.7847,160.3967,28790.0
2023-01-23 10:50:00,167.79,167.85,167.25,167.34,20570.0,160.4349,160.4923,159.9186,160.0047,20570.0
2023-01-23 11:00:00,167.36,168.54,167.36,168.5,19280.0,160.0238,161.1521,160.0238,161.1138,19280.0
2023-01-23 11:10:00,168.53,168.83,168.28,168.8,44816.0,161.1425,161.4293,160.9035,161.4007,44816.0
2023-01-23 11:20:00,168.81,169.13,168.19,168.21,53243.0,161.4102,161.7162,160.8174,160.8365,53243.0
2023-01-23 11:30:00,168.18,168.71,168.14,168.48,48284.0,160.8078,161.3146,160.7696,161.0947,48284.0
2023-01-23 11:40:00,168.49,168.99,168.47,168.92,43861.0,161.1042,161.5823,161.0851,161.5154,43861.0
2023-01-23 11:50:00,169.03,169.24,168.83,169.19,15605.0,161.6206,161.8214,161.4293,161.7736,15605.0
2023-01-23 12:00:00,169.23,169.28,168.55,168.6,17843.0,161.8118,161.8596,161.1616,161.2094,17843.0
2023-01-23 12:10:00,168.52,168.92,168.5,168.91,28663.0,161.1329,161.5154,161.1138,161.5058,28663.0
2023-01-23 12:20:00,168.85,168.94,168.59,168.94,23091.0,161.4485,161.5345,161.1999,161.5345,23091.0
2023-01-23 12:30:00,168.92,169.08,168.82,169.02,21737.0,161.5154,161.6684,161.4198,161.611,21737.0
2023-01-23 12:40:00,169.02,169.08,168.74,168.79,41906.0,161.611,161.6684,161.3433,161.3911,41906.0
2023-01-23 12:50:00,168.77,169.6,168.77,169.57,44950.0,161.372,162.1656,161.372,162.1369,44950.0
2023-01-23 13:00:00,169.57,169.6,169.29,169.5,36338.0,162.1369,162.1656,161.8692,162.07,36338.0
2023-01-23 13:10:00,169.54,169.82,169.41,169.69,23433.0,162.1082,162.3759,161.9839,162.2516,23433.0
2023-01-23 13:20:00,169.77,169.94,169.71,169.81,13648.0,162.3281,162.4907,162.2708,162.3664,13648.0
2023-01-23 13:30:00,169.82,170.19,169.81,170.13,20439.0,162.3759,162.7297,162.3664,162.6724,20439.0
2023-01-23 13:40:00,170.14,170.25,169.91,169.91,18157.0,162.6819,162.7871,162.462,162.462,18157.0
2023-01-23 13:50:00,169.9,169.95,169.39,169.61,23791.0,162.4524,162.5002,161.9648,162.1752,23791.0
2023-01-23 14:00:00,169.61,169.62,169.18,169.28,28726.0,162.1752,162.1847,161.764,161.8596,28726.0
2023-01-23 14:10:00,169.34,169.45,169.25,169.42,13063.0,161.917,162.0222,161.8309,161.9935,13063.0
2023-01-23 14:20:00,169.36,169.4,168.75,168.78,23989.0,161.9361,161.9744,161.3529,161.3815,23989.0
2023-01-23 14:30:00,168.77,168.92,168.25,168.36,22690.0,161.372,161.5154,160.8748,160.9799,22690.0
2023-01-23 14:40:00,168.35,168.5,167.67,167.77,39380.0,160.9704,161.1138,160.3202,160.4158,39380.0
2023-01-23 14:50:00,167.75,168.11,167.6,168.11,25312.0,160.3967,160.7409,160.2533,160.7409,25312.0
2023-01-23 15:00:00,168.13,168.47,167.96,168.47,21170.0,160.76,161.0851,160.5975,161.0851,21170.0
2023-01-23 15:10:00,168.48,168.88,168.37,168.7,25043.0,161.0947,161.4772,160.9895,161.305,25043.0
2023-01-23 15:20:00,168.71,168.81,168.47,168.78,38725.0,161.3146,161.4102,161.0851,161.3815,38725.0
2023-01-23 15:30:00,168.81,169.2,168.49,169.09,86473.0,161.4102,161.7831,161.1042,161.6779,86473.0
2023-01-23 15:40:00,169.09,169.3,168.92,169.08,92069.0,161.6779,161.8787,161.5154,161.6684,92069.0
2023-01-23 15:50:00,169.1,169.87,169.09,169.65,302432.0,161.6875,162.4238,161.6779,162.2134,302432.0
2023-01-24 09:30:00,167.91,169.0,167.36,167.91,55702.0,160.5497,161.5919,160.0238,160.5497,55702.0
2023-01-24 09:40:00,167.9,169.62,167.8,169.31,32444.0,160.5401,162.1847,160.4445,161.8883,32444.0
2023-01-24 09:50:00,169.18,169.88,168.72,168.84,77266.0,161.764,162.4333,161.3242,161.4389,77266.0
2023-01-24 10:00:00,168.84,168.99,168.23,168.9,40215.0,161.4389,161.5823,160.8556,161.4963,40215.0
2023-01-24 10:10:00,168.83,169.79,168.69,169.06,34480.0,161.4293,162.3473,161.2955,161.6493,34480.0
2023-01-24 10:20:00,169.14,169.6,168.94,169.56,17900.0,161.7258,162.1656,161.5345,162.1273,17900.0
2023-01-24 10:30:00,169.52,169.6,169.06,169.44,39577.0,162.0891,162.1656,161.6493,162.0126,39577.0
2023-01-24 10:40:00,169.42,169.56,169.25,169.5,28650.0,161.9935,162.1273,161.8309,162.07,28650.0
2023-01-24 10:50:00,169.51,170.03,169.49,169.7,28724.0,162.0795,162.5767,162.0604,162.2612,28724.0
2023-01-24 11:00:00,169.71,169.74,169.22,169.36,30488.0,162.2708,162.2995,161.8022,161.9361,30488.0
2023-01-24 11:10:00,169.37,169.42,168.65,168.65,24096.0,161.9457,161.9935,161.2572,161.2572,24096.0
2023-01-24 11:20:00,168.65,169.08,168.57,169.07,31755.0,161.2572,161.6684,161.1807,161.6588,31755.0
2023-01-24 11:30:00,169.05,169.08,168.67,168.99,13612.0,161.6397,161.6684,161.2764,161.5823,13612.0
2023-01-24 11:40:00,169.03,169.09,168.79,168.93,9698.0,161.6206,161.6779,161.3911,161.525,9698.0
2023-01-24 11:50:00,168.97,169.08,168.72,168.76,16142.0,161.5632,161.6684,161.3242,161.3624,16142.0
2023-01-24 12:00:00,168.75,169.03,168.38,169.03,21511.0,161.3529,161.6206,160.9991,161.6206,21511.0
2023-01-24 12:10:00,169.03,169.08,168.85,168.89,12415.0,161.6206,161.6684,161.4485,161.4867,12415.0
2023-01-24 12:20:00,168.86,168.93,168.72,168.83,17709.0,161.458,161.525,161.3242,161.4293,17709.0
2023-01-24 12:30:00,168.83,168.84,168.58,168.6,16395.0,161.4293,161.4389,161.1903,161.2094,16395.0
2023-01-24 12:40:00,168.65,168.65,168.25,168.43,13180.0,161.2572,161.2572,160.8748,161.0469,13180.0
2023-01-24 12:50:00,168.38,168.61,168.38,168.53,13962.0,160.9991,161.219,160.9991,161.1425,13962.0
2023-01-24 13:00:00,168.52,168.77,168.21,168.58,17978.0,161.1329,161.372,160.8365,161.1903,17978.0
2023-01-24 13:10:00,168.62,168.82,168.56,168.79,19130.0,161.2285,161.4198,161.1712,161.3911,19130.0
2023-01-24 13:20:00,168.81,168.81,168.5,168.77,21692.0,161.4102,161.4102,161.1138,161.372,21692.0
2023-01-24 13:30:00,168.77,168.77,168.59,168.72,11320.0,161.372,161.372,161.1999,161.3242,11320.0
2023-01-24 13:40:00,168.7,169.05,168.7,168.74,31344.0,161.305,161.6397,161.305,161.3433,31344.0
2023-01-24 13:50:00,168.72,169.15,168.7,169.11,55023.0,161.3242,161.7353,161.305,161.6971,55023.0
2023-01-24 14:00:00,169.11,169.12,168.7,168.72,22210.0,161.6971,161.7066,161.305,161.3242,22210.0
2023-01-24 14:10:00,168.72,168.79,168.6,168.62,23323.0,161.3242,161.3911,161.2094,161.2285,23323.0
2023-01-24 14:20:00,168.62,168.74,168.59,168.71,15300.0,161.2285,161.3433,161.1999,161.3146,15300.0
2023-01-24 14:30:00,168.68,168.9,168.64,168.88,12935.0,161.2859,161.4963,161.2477,161.4772,12935.0
2023-01-24 14:40:00,168.87,169.11,168.72,168.8,54067.0,161.4676,161.6971,161.3242,161.4007,54067.0
2023-01-24 14:50:00,168.79,169.12,168.7,169.04,19569.0,161.3911,161.7066,161.305,161.6301,19569.0
2023-01-24 15:00:00,169.05,169.22,168.92,168.92,18653.0,161.6397,161.8022,161.5154,161.5154,18653.0
2023-01-24 15:10:00,168.92,168.97,168.72,168.79,35600.0,161.5154,161.5632,161.3242,161.3911,35600.0
2023-01-24 15:20:00,168.78,168.78,168.51,168.66,25841.0,161.3815,161.3815,161.1234,161.2668,25841.0
2023-01-24 15:30:00,168.71,168.93,168.18,168.28,70360.0,161.3146,161.525,160.8078,160.9035,70360.0
2023-01-24 15:40:00,168.27,168.27,167.8,168.18,71096.0,160.8939,160.8939,160.4445,160.8078,71096.0
2023-01-24 15:50:00,168.15,168.98,168.14,168.87,188126.0,160.7792,161.5728,160.7696,161.4676,188126.0
2023-01-25 09:30:00,166.62,167.2,165.07,166.02,85477.0,159.3162,159.8708,157.8342,158.7425,85477.0
2023-01-25 09:40:00,165.91,166.1,165.14,165.56,31123.0,158.6373,158.819,157.9011,158.3027,31123.0
2023-01-25 09:50:00,165.49,165.76,164.65,164.78,30119.0,158.2358,158.4939,157.4326,157.5569,30119.0
2023-01-25 10:00:00,164.78,165.75,164.58,165.48,61824.0,157.5569,158.4844,157.3656,158.2262,61824.0
2023-01-25 10:10:00,165.56,165.72,164.8,165.02,13604.0,158.3027,158.4557,157.576,157.7864,13604.0
2023-01-25 10:20:00,165.02,165.11,164.46,164.83,6417.0,157.7864,157.8724,157.2509,157.6047,6417.0
2023-01-25 10:30:00,164.96,165.21,164.26,164.34,11076.0,157.729,157.968,157.0597,157.1362,11076.0
2023-01-25 10:40:00,164.21,164.94,164.21,164.87,36304.0,157.0119,157.7099,157.0119,157.6429,36304.0
2023-01-25 10:50:00,164.81,165.3,164.64,165.2,12355.0,157.5856,158.0541,157.423,157.9585,12355.0
2023-01-25 11:00:00,165.14,165.26,164.87,164.88,14079.0,157.9011,158.0158,157.6429,157.6525,14079.0
2023-01-25 11:10:00,164.9,166.26,164.9,166.19,39975.0,157.6716,158.972,157.6716,158.9051,39975.0
2023-01-25 11:20:00,166.13,166.49,165.87,166.06,26223.0,158.8477,159.1919,158.5991,158.7808,26223.0
2023-01-25 11:30:00,166.11,166.63,166.06,166.39,48439.0,158.8286,159.3258,158.7808,159.0963,48439.0
2023-01-25 11:40:00,166.34,166.36,165.95,166.09,16750.0,159.0485,159.0676,158.6756,158.8095,16750.0
2023-01-25 11:50:00,166.09,167.02,166.08,166.69,48497.0,158.8095,159.6987,158.7999,159.3832,48497.0
2023-01-25 12:00:00,166.67,166.69,166.05,166.21,15988.0,159.364,159.3832,158.7712,158.9242,15988.0
2023-01-25 12:10:00,166.29,166.37,165.85,165.85,45276.0,159.0007,159.0772,158.58,158.58,45276.0
2023-01-25 12:20:00,165.86,166.04,165.68,165.76,34616.0,158.5895,158.7616,158.4174,158.4939,34616.0
2023-01-25 12:30:00,165.77,165.94,165.68,165.72,17782.0,158.5035,158.666,158.4174,158.4557,17782.0
2023-01-25 12:40:00,165.72,165.9,165.67,165.7,37356.0,158.4557,158.6278,158.4079,158.4365,37356.0
2023-01-25 12:50:00,165.69,165.79,165.47,165.56,17747.0,158.427,158.5226,158.2166,158.3027,17747.0
2023-01-25 13:00:00,165.61,166.2,165.6,166.06,20029.0,158.3505,158.9146,158.3409,158.7808,20029.0
2023-01-25 13:10:00,166.06,166.39,166.05,166.12,29384.0,158.7808,159.0963,158.7712,158.8381,29384.0
2023-01-25 13:20:00,166.08,166.48,165.97,166.45,164068.0,158.7999,159.1824,158.6947,159.1537,164068.0
2023-01-25 13:30:00,166.46,166.81,166.37,166.48,20136.0,159.1632,159.4979,159.0772,159.1824,20136.0
2023-01-25 13:40:00,166.52,167.34,166.52,167.23,32065.0,159.2206,160.0047,159.2206,159.8995,32065.0
2023-01-25 13:50:00,167.23,167.25,166.98,167.09,45528.0,159.8995,159.9186,159.6604,159.7656,45528.0
2023-01-25 14:00:00,167.09,167.15,166.63,166.65,16529.0,159.7656,159.823,159.3258,159.3449,16529.0
2023-01-25 14:10:00,166.65,167.48,166.64,167.46,34842.0,159.3449,160.1385,159.3353,160.1194,34842.0
2023-01-25 14:20:00,167.48,167.5,166.86,166.92,26847.0,160.1385,160.1576,159.5457,159.6031,26847.0
2023-01-25 14:30:00,166.87,167.09,166.74,167.0,19530.0,159.5553,159.7656,159.431,159.6796,19530.0
2023-01-25 14:40:00,167.0,167.16,166.96,167.15,30079.0,159.6796,159.8325,159.6413,159.823,30079.0
2023-01-25 14:50:00,167.15,167.58,167.1,167.48,34434.0,159.823,160.2341,159.7752,160.1385,34434.0
2023-01-25 15:00:00,167.5,168.09,167.5,168.09,18988.0,160.1576,160.7218,160.1576,160.7218,18988.0
2023-01-25 15:10:00,168.09,168.17,167.62,167.69,29665.0,160.7218,160.7983,160.2724,160.3393,29665.0
2023-01-25 15:20:00,167.68,168.0,167.62,168.0,18455.0,160.3298,160.6357,160.2724,160.6357,18455.0
2023-01-25 15:30:00,168.02,168.23,167.83,168.18,25140.0,160.6549,160.8556,160.4732,160.8078,25140.0
2023-01-25 15:40:00,168.17,168.46,168.17,168.42,42772.0,160.7983,161.0756,160.7983,161.0373,42772.0
2023-01-25 15:50:00,168.37,168.73,167.98,168.5,181875.0,160.9895,161.3337,160.6166,161.1138,181875.0
2023-01-26 09:30:00,169.85,169.94,168.75,169.02,67191.0,162.4046,162.4907,161.3529,161.611,67191.0
2023-01-26 09:40:00,169.03,169.17,168.18,168.18,20966.0,161.6206,161.7544,160.8078,160.8078,20966.0
2023-01-26 09:50:00,168.15,168.16,166.86,167.26,20352.0,160.7792,160.7887,159.5457,159.9282,20352.0
2023-01-26 10:00:00,167.62,167.69,167.06,167.18,29628.0,160.2724,160.3393,159.7369,159.8517,29628.0
2023-01-26 10:10:00,167.14,167.98,166.92,167.9,31434.0,159.8134,160.6166,159.6031,160.5401,31434.0
2023-01-26 10:20:00,167.9,168.45,167.75,168.05,37316.0,160.5401,161.066,160.3967,160.6835,37316.0
2023-01-26 10:30:00,167.99,168.08,167.55,167.62,54256.0,160.6262,160.7122,160.2055,160.2724,54256.0
2023-01-26 10:40:00,167.61,168.11,167.55,168.01,79359.0,160.2628,160.7409,160.2055,160.6453,79359.0
2023-01-26 10:50:00,168.0,168.04,167.04,167.23,27501.0,160.6357,160.674,159.7178,159.8995,27501.0
2023-01-26 11:00:00,167.22,167.73,167.07,167.29,16473.0,159.8899,160.3776,159.7465,159.9568,16473.0
2023-01-26 11:10:00,167.5,167.88,167.35,167.64,19585.0,160.1576,160.521,160.0142,160.2915,19585.0
2023-01-26 11:20:00,167.61,167.61,167.0,167.39,66949.0,160.2628,160.2628,159.6796,160.0525,66949.0
2023-01-26 11:30:00,167.36,168.05,167.36,167.79,153184.0,160.0238,160.6835,160.0238,160.4349,153184.0
2023-01-26 11:40:00,167.9,168.44,167.81,168.07,45302.0,160.5401,161.0564,160.4541,160.7027,45302.0
2023-01-26 11:50:00,168.08,168.1,167.78,167.91,66525.0,160.7122,160.7313,160.4254,160.5497,66525.0
2023-01-26 12:00:00,167.94,168.36,167.88,168.36,80849.0,160.5784,160.9799,160.521,160.9799,80849.0
2023-01-26 12:10:00,168.4,168.73,168.08,168.11,41516.0,161.0182,161.3337,160.7122,160.7409,41516.0
2023-01-26 12:20:00,168.15,168.34,167.84,168.17,23784.0,160.7792,160.9608,160.4827,160.7983,23784.0
2023-01-26 12:30:00,168.13,168.58,168.09,168.49,27439.0,160.76,161.1903,160.7218,161.1042,27439.0
2023-01-26 12:40:00,168.45,168.68,168.29,168.35,19192.0,161.066,161.2859,160.913,160.9704,19192.0
2023-01-26 12:50:00,168.44,168.87,168.36,168.5,20348.0,161.0564,161.4676,160.9799,161.1138,20348.0
2023-01-26 13:00:00,168.53,168.77,168.43,168.49,9727.0,161.1425,161.372,161.0469,161.1042,9727.0
2023-01-26 13:10:00,168.53,168.85,168.35,168.41,10361.0,161.1425,161.4485,160.9704,161.0278,10361.0
2023-01-26 13:20:00,168.41,168.68,168.32,168.64,11483.0,161.0278,161.2859,160.9417,161.2477,11483.0
2023-01-26 13:30:00,168.66,169.17,168.6,169.13,14388.0,161.2668,161.7544,161.2094,161.7162,14388.0
2023-01-26 13:40:00,169.1,169.32,168.93,169.3,46167.0,161.6875,161.8979,161.525,161.8787,46167.0
2023-01-26 13:50:00,169.31,169.41,168.9,168.96,43850.0,161.8883,161.9839,161.4963,161.5536,43850.0
2023-01-26 14:00:00,168.94,169.0,168.77,168.81,35672.0,161.5345,161.5919,161.372,161.4102,35672.0
2023-01-26 14:10:00,168.81,169.27,168.81,169.05,56301.0,161.4102,161.8501,161.4102,161.6397,56301.0
2023-01-26 14:20:00,169.03,169.2,168.94,169.04,31193.0,161.6206,161.7831,161.5345,161.6301,31193.0
2023-01-26 14:30:00,169.07,169.07,168.94,168.97,25926.0,161.6588,161.6588,161.5345,161.5632,25926.0
2023-01-26 14:40:00,168.97,169.37,168.96,169.16,28049.0,161.5632,161.9457,161.5536,161.7449,28049.0
2023-01-26 14:50:00,169.13,169.51,169.11,169.51,46519.0,161.7162,162.0795,161.6971,162.0795,46519.0
2023-01-26 15:00:00,169.49,169.6,169.37,169.6,43200.0,162.0604,162.1656,161.9457,162.1656,43200.0
2023-01-26 15:10:00,169.58,169.88,169.49,169.88,37449.0,162.1465,162.4333,162.0604,162.4333,37449.0
2023-01-26 15:20:00,169.86,170.35,169.84,170.19,48633.0,162.4142,162.8827,162.3951,162.7297,48633.0
2023-01-26 15:30:00,170.17,170.28,169.9,169.99,51316.0,162.7106,162.8158,162.4524,162.5385,51316.0
2023-01-26 15:40:00,169.95,170.1,169.76,169.81,59253.0,162.5002,162.6437,162.3186,162.3664,59253.0
2023-01-26 15:50:00,169.85,170.95,169.83,170.77,371246.0,162.4046,163.4564,162.3855,163.2843,371246.0
2023-01-27 09:30:00,169.06,169.53,168.4,168.91,72447.0,161.6493,162.0987,161.0182,161.5058,72447.0
2023-01-27 09:40:00,168.89,170.14,168.78,170.07,55016.0,161.4867,162.6819,161.3815,162.615,55016.0
2023-01-27 09:50:00,170.15,170.43,169.55,170.01,26894.0,162.6915,162.9592,162.1178,162.5576,26894.0
2023-01-27 10:00:00,170.11,171.26,169.91,171.01,57628.0,162.6532,163.7528,162.462,163.5138,57628.0
2023-01-27 10:10:00,171.07,171.33,170.9,171.03,43127.0,163.5712,163.8198,163.4086,163.5329,43127.0
2023-01-27 10:20:00,171.09,171.09,170.13,170.3,18720.0,163.5903,163.5903,162.6724,162.8349,18720.0
2023-01-27 10:30:00,170.34,170.49,170.04,170.38,22228.0,162.8732,163.0166,162.5863,162.9114,22228.0
2023-01-27 10:40:00,170.33,170.54,169.33,169.47,21793.0,162.8636,163.0644,161.9074,162.0413,21793.0
2023-01-27 10:50:00,169.43,169.61,168.97,169.33,32249.0,162.003,162.1752,161.5632,161.9074,32249.0
2023-01-27 11:00:00,169.22,169.38,168.85,168.91,16861.0,161.8022,161.9552,161.4485,161.5058,16861.0
2023-01-27 11:10:00,168.93,169.46,168.85,169.37,22869.0,161.525,162.0317,161.4485,161.9457,22869.0
2023-01-27 11:20:00,169.45,169.53,169.25,169.48,13286.0,162.0222,162.0987,161.8309,162.0509,13286.0
2023-01-27 11:30:00,169.43,169.78,169.42,169.42,9463.0,162.003,162.3377,161.9935,161.9935,9463.0
2023-01-27 11:40:00,169.46,169.91,169.43,169.85,8609.0,162.0317,162.462,162.003,162.4046,8609.0
2023-01-27 11:50:00,169.93,170.22,169.88,170.01,14142.0,162.4811,162.7584,162.4333,162.5576,14142.0
2023-01-27 12:00:00,169.85,169.9,169.59,169.62,8442.0,162.4046,162.4524,162.156,162.1847,8442.0
2023-01-27 12:10:00,169.65,170.31,169.56,170.29,18677.0,162.2134,162.8445,162.1273,162.8253,18677.0
2023-01-27 12:20:00,170.25,170.27,169.77,170.02,12866.0,162.7871,162.8062,162.3281,162.5672,12866.0
2023-01-27 12:30:00,169.98,170.46,169.97,170.39,7908.0,162.5289,162.9879,162.5194,162.921,7908.0
2023-01-27 12:40:00,170.39,170.59,170.25,170.59,14043.0,162.921,163.1122,162.7871,163.1122,14043.0
2023-01-27 12:50:00,170.58,170.88,170.52,170.84,26476.0,163.1026,163.3895,163.0453,163.3512,26476.0
2023-01-27 13:00:00,170.88,170.93,170.49,170.6,10403.0,163.3895,163.4373,163.0166,163.1218,10403.0
2023-01-27 13:10:00,170.59,170.8,170.3,170.5,21252.0,163.1122,163.313,162.8349,163.0261,21252.0
2023-01-27 13:20:00,170.47,170.92,170.47,170.88,13468.0,162.9975,163.4277,162.9975,163.3895,13468.0
2023-01-27 13:30:00,170.91,171.45,170.89,171.4,31808.0,163.4182,163.9345,163.399,163.8867,31808.0
2023-01-27 13:40:00,171.38,171.68,171.27,171.68,26966.0,163.8676,164.1544,163.7624,164.1544,26966.0
2023-01-27 13:50:00,171.73,171.73,171.32,171.49,21321.0,164.2022,164.2022,163.8102,163.9727,21321.0
2023-01-27 14:00:00,171.49,171.77,171.31,171.44,19321.0,163.9727,164.2405,163.8006,163.9249,19321.0
2023-01-27 14:10:00,171.47,171.71,171.47,171.63,9857.0,163.9536,164.1831,163.9536,164.1066,9857.0
2023-01-27 14:20:00,171.62,171.69,171.31,171.5,16853.0,164.097,164.164,163.8006,163.9823,16853.0
2023-01-27 14:30:00,171.49,171.83,171.48,171.8,17909.0,163.9727,164.2978,163.9632,164.2692,17909.0
2023-01-27 14:40:00,171.78,172.02,171.75,171.92,32013.0,164.25,164.4795,164.2213,164.3839,32013.0
2023-01-27 14:50:00,171.9,172.01,171.8,171.91,23707.0,164.3648,164.4699,164.2692,164.3743,23707.0
2023-01-27 15:00:00,171.91,172.01,171.56,171.92,19686.0,164.3743,164.4699,164.0397,164.3839,19686.0
2023-01-27 15:10:00,171.89,172.03,171.49,171.53,22232.0,164.3552,164.4891,163.9727,164.011,22232.0
2023-01-27 15:20:00,171.51,171.76,171.42,171.68,31600.0,163.9919,164.2309,163.9058,164.1544,31600.0
2023-01-27 15:30:00,171.67,171.91,171.55,171.56,61624.0,164.1449,164.3743,164.0301,164.0397,61624.0
2023-01-27 15:40:00,171.55,171.75,171.07,171.16,47434.0,164.0301,164.2213,163.5712,163.6572,47434.0
2023-01-27 15:50:00,171.19,171.27,170.53,170.89,242226.0,163.6859,163.7624,163.0548,163.399,242226.0
2023-01-30 09:30:00,169.1,169.76,168.59,169.72,49903.0,161.6875,162.3186,161.1999,162.2803,49903.0
2023-01-30 09:40:00,169.73,170.51,169.49,170.49,42046.0,162.2899,163.0357,162.0604,163.0166,42046.0
2023-01-30 09:50:00,170.72,171.15,170.3,170.75,30930.0,163.2365,163.6476,162.8349,163.2652,30930.0
2023-01-30 10:00:00,170.75,170.97,170.58,170.83,27504.0,163.2652,163.4755,163.1026,163.3417,27504.0
2023-01-30 10:10:00,170.84,170.85,170.33,170.59,18432.0,163.3512,163.3608,162.8636,163.1122,18432.0
2023-01-30 10:20:00,170.58,170.67,169.54,169.87,24915.0,163.1026,163.1887,162.1082,162.4238,24915.0
2023-01-30 10:30:00,169.89,169.89,169.28,169.42,33850.0,162.4429,162.4429,161.8596,161.9935,33850.0
2023-01-30 10:40:00,169.42,169.87,169.33,169.87,49642.0,161.9935,162.4238,161.9074,162.4238,49642.0
2023-01-30 10:50:00,169.88,170.08,169.6,169.95,25583.0,162.4333,162.6246,162.1656,162.5002,25583.0
2023-01-30 11:00:00,169.9,170.04,169.78,169.99,29187.0,162.4524,162.5863,162.3377,162.5385,29187.0
2023-01-30 11:10:00,169.98,170.38,169.98,170.18,22135.0,162.5289,162.9114,162.5289,162.7202,22135.0
2023-01-30 11:20:00,170.18,170.4,169.99,170.2,51696.0,162.7202,162.9305,162.5385,162.7393,51696.0
2023-01-30 11:30:00,170.22,170.49,170.19,170.31,37462.0,162.7584,163.0166,162.7297,162.8445,37462.0
2023-01-30 11:40:00,170.31,170.38,170.04,170.14,55066.0,162.8445,162.9114,162.5863,162.6819,55066.0
2023-01-30 11:50:00,170.13,170.28,169.48,169.93,25841.0,162.6724,162.8158,162.0509,162.4811,25841.0
2023-01-30 12:00:00,169.87,170.2,169.8,170.17,31035.0,162.4238,162.7393,162.3568,162.7106,31035.0
2023-01-30 12:10:00,170.17,170.26,170.0,170.2,31291.0,162.7106,162.7967,162.5481,162.7393,31291.0
2023-01-30 12:20:00,170.14,170.2,169.58,169.89,17384.0,162.6819,162.7393,162.1465,162.4429,17384.0
2023-01-30 12:30:00,169.86,169.92,169.44,169.61,12080.0,162.4142,162.4716,162.0126,162.1752,12080.0
2023-01-30 12:40:00,169.57,169.74,169.5,169.69,19384.0,162.1369,162.2995,162.07,162.2516,19384.0
2023-01-30 12:50:00,169.73,169.73,169.21,169.28,8883.0,162.2899,162.2899,161.7927,161.8596,8883.0
2023-01-30 13:00:00,169.26,169.61,169.23,169.58,20143.0,161.8405,162.1752,161.8118,162.1465,20143.0
2023-01-30 13:10:00,169.64,169.79,169.27,169.72,16879.0,162.2038,162.3473,161.8501,162.2803,16879.0
2023-01-30 13:20:00,169.72,169.89,169.68,169.68,15654.0,162.2803,162.4429,162.2421,162.2421,15654.0
2023-01-30 13:30:00,169.66,169.67,169.34,169.47,25558.0,162.223,162.2325,161.917,162.0413,25558.0
2023-01-30 13:40:00,169.48,169.63,169.32,169.63,26294.0,162.0509,162.1943,161.8979,162.1943,26294.0
2023-01-30 13:50:00,169.64,169.73,169.51,169.68,21070.0,162.2038,162.2899,162.0795,162.2421,21070.0
2023-01-30 14:00:00,169.68,169.91,169.52,169.54,18312.0,162.2421,162.462,162.0891,162.1082,18312.0
2023-01-30 14:10:00,169.54,169.67,169.49,169.52,17474.0,162.1082,162.2325,162.0604,162.0891,17474.0
2023-01-30 14:20:00,169.5,169.57,169.18,169.22,8031.0,162.07,162.1369,161.764,161.8022,8031.0
2023-01-30 14:30:00,169.19,169.45,169.17,169.27,14972.0,161.7736,162.0222,161.7544,161.8501,14972.0
2023-01-30 14:40:00,169.25,169.31,169.07,169.08,9406.0,161.8309,161.8883,161.6588,161.6684,9406.0
2023-01-30 14:50:00,169.09,169.34,169.05,169.28,22182.0,161.6779,161.917,161.6397,161.8596,22182.0
2023-01-30 15:00:00,169.3,169.59,169.08,169.21,62189.0,161.8787,162.156,161.6684,161.7927,62189.0
2023-01-30 15:10:00,169.22,169.28,168.7,168.84,41741.0,161.8022,161.8596,161.305,161.4389,41741.0
2023-01-30 15:20:00,168.86,168.9,168.34,168.49,33540.0,161.458,161.4963,160.9608,161.1042,33540.0
2023-01-30 15:30:00,168.51,169.11,168.4,169.04,46068.0,161.1234,161.6971,161.0182,161.6301,46068.0
2023-01-30 15:40:00,169.06,169.35,168.96,169.35,64567.0,161.6493,161.9265,161.5536,161.9265,64567.0
2023-01-30 15:50:00,169.33,169.53,168.73,168.97,287929.0,161.9074,162.0987,161.3337,161.5632,287929.0
2023-01-31 09:30:00,168.93,170.24,168.9,170.02,30242.0,161.525,162.7775,161.4963,162.5672,30242.0
2023-01-31 09:40:00,170.11,170.43,169.29,169.81,13493.0,162.6532,162.9592,161.8692,162.3664,13493.0
2023-01-31 09:50:00,169.7,169.85,169.38,169.51,12794.0,162.2612,162.4046,161.9552,162.0795,12794.0
2023-01-31 10:00:00,169.61,169.93,169.1,169.2,14014.0,162.1752,162.4811,161.6875,161.7831,14014.0
2023-01-31 10:10:00,169.25,170.24,169.25,169.99,28032.0,161.8309,162.7775,161.8309,162.5385,28032.0
2023-01-31 10:20:00,169.97,170.7,169.97,170.7,20516.0,162.5194,163.2174,162.5194,163.2174,20516.0
2023-01-31 10:30:00,170.74,170.87,170.44,170.49,21170.0,163.2556,163.3799,162.9688,163.0166,21170.0
2023-01-31 10:40:00,170.5,170.62,170.21,170.36,19046.0,163.0261,163.1409,162.7489,162.8923,19046.0
2023-01-31 10:50:00,170.34,170.58,170.08,170.45,15192.0,162.8732,163.1026,162.6246,162.9783,15192.0
2023-01-31 11:00:00,170.55,170.76,170.49,170.5,14916.0,163.0739,163.2747,163.0166,163.0261,14916.0
2023-01-31 11:10:00,170.49,170.5,170.1,170.13,18040.0,163.0166,163.0261,162.6437,162.6724,18040.0
2023-01-31 11:20:00,170.19,170.26,169.87,169.94,17527.0,162.7297,162.7967,162.4238,162.4907,17527.0
2023-01-31 11:30:00,169.94,170.27,169.9,169.93,14860.0,162.4907,162.8062,162.4524,162.4811,14860.0
2023-01-31 11:40:00,170.02,170.17,169.63,169.68,15520.0,162.5672,162.7106,162.1943,162.2421,15520.0
2023-01-31 11:50:00,169.7,170.07,169.68,169.87,9475.0,162.2612,162.615,162.2421,162.4238,9475.0
2023-01-31 12:00:00,169.86,170.27,169.81,169.99,29178.0,162.4142,162.8062,162.3664,162.5385,29178.0
2023-01-31 12:10:00,170.01,170.35,169.92,170.28,16716.0,162.5576,162.8827,162.4716,162.8158,16716.0
2023-01-31 12:20:00,170.33,170.41,170.01,170.3,26500.0,162.8636,162.9401,162.5576,162.8349,26500.0
2023-01-31 12:30:00,170.33,170.45,170.18,170.19,16644.0,162.8636,162.9783,162.7202,162.7297,16644.0
2023-01-31 12:40:00,170.24,170.47,170.09,170.1,15306.0,162.7775,162.9975,162.6341,162.6437,15306.0
2023-01-31 12:50:00,170.11,170.22,169.94,170.06,13417.0,162.6532,162.7584,162.4907,162.6054,13417.0
2023-01-31 13:00:00,170.09,170.19,170.01,170.11,10726.0,162.6341,162.7297,162.5576,162.6532,10726.0
2023-01-31 13:10:00,170.08,170.46,170.0,170.27,27952.0,162.6246,162.9879,162.5481,162.8062,27952.0
2023-01-31 13:20:00,170.24,170.35,170.08,170.32,16224.0,162.7775,162.8827,162.6246,162.854,16224.0
2023-01-31 13:30:00,170.31,170.32,169.84,170.16,19078.0,162.8445,162.854,162.3951,162.701,19078.0
2023-01-31 13:40:00,170.16,170.71,170.14,170.62,29097.0,162.701,163.2269,162.6819,163.1409,29097.0
2023-01-31 13:50:00,170.71,170.73,170.21,170.21,18294.0,163.2269,163.2461,162.7489,162.7489,18294.0
2023-01-31 14:00:00,170.19,170.43,169.97,170.43,35646.0,162.7297,162.9592,162.5194,162.9592,35646.0
2023-01-31 14:10:00,170.42,170.63,170.27,170.33,35219.0,162.9496,163.1504,162.8062,162.8636,35219.0
2023-01-31 14:20:00,170.35,170.65,170.35,170.54,27183.0,162.8827,163.1696,162.8827,163.0644,27183.0
2023-01-31 14:30:00,170.54,170.68,170.48,170.57,19633.0,163.0644,163.1982,163.007,163.0931,19633.0
2023-01-31 14:40:00,170.54,170.72,170.3,170.43,39922.0,163.0644,163.2365,162.8349,162.9592,39922.0
2023-01-31 14:50:00,170.43,170.69,170.36,170.43,30387.0,162.9592,163.2078,162.8923,162.9592,30387.0
2023-01-31 15:00:00,170.43,170.7,170.34,170.64,27384.0,162.9592,163.2174,162.8732,163.16,27384.0
2023-01-31 15:10:00,170.66,170.66,170.31,170.49,39000.0,163.1791,163.1791,162.8445,163.0166,39000.0
2023-01-31 15:20:00,170.51,170.72,170.36,170.39,28658.0,163.0357,163.2365,162.8923,162.921,28658.0
2023-01-31 15:30:00,170.39,170.71,170.36,170.48,35689.0,162.921,163.2269,162.8923,163.007,35689.0
2023-01-31 15:40:00,170.51,170.93,170.51,170.75,44631.0,163.0357,163.4373,163.0357,163.2652,44631.0
2023-01-31 15:50:00,170.78,171.52,170.65,171.47,293388.0,163.2939,164.0014,163.1696,163.9536,293388.0
2023-02-01 09:30:00,171.21,172.64,171.21,172.49,71079.0,163.705,165.0723,163.705,164.9289,71079.0
2023-02-01 09:40:00,172.44,173.65,172.43,172.74,35874.0,164.8811,166.0381,164.8715,165.1679,35874.0
2023-02-01 09:50:00,172.75,173.1,172.36,172.4,27187.0,165.1775,165.5122,164.8046,164.8429,27187.0
2023-02-01 10:00:00,172.39,172.78,172.1,172.76,27359.0,164.8333,165.2062,164.556,165.1871,27359.0
2023-02-01 10:10:00,172.84,172.93,172.43,172.75,18473.0,165.2636,165.3496,164.8715,165.1775,18473.0
2023-02-01 10:20:00,172.75,173.23,172.55,173.06,26312.0,165.1775,165.6365,164.9863,165.4739,26312.0
2023-02-01 10:30:00,173.06,173.3,172.93,173.19,20909.0,165.4739,165.7034,165.3496,165.5982,20909.0
2023-02-01 10:40:00,173.2,173.3,172.66,172.72,31979.0,165.6078,165.7034,165.0915,165.1488,31979.0
2023-02-01 10:50:00,172.71,172.72,171.99,171.99,9426.0,165.1393,165.1488,164.4508,164.4508,9426.0
2023-02-01 11:00:00,172.0,172.56,171.92,172.56,17144.0,164.4604,164.9958,164.3839,164.9958,17144.0
2023-02-01 11:10:00,172.62,173.17,172.61,173.14,12191.0,165.0532,165.5791,165.0436,165.5504,12191.0
2023-02-01 11:20:00,173.1,173.49,173.06,173.23,15008.0,165.5122,165.8851,165.4739,165.6365,15008.0
2023-02-01 11:30:00,173.26,173.59,173.26,173.4,16406.0,165.6652,165.9807,165.6652,165.799,16406.0
2023-02-01 11:40:00,173.36,173.61,173.24,173.56,14860.0,165.7608,165.9998,165.646,165.952,14860.0
2023-02-01 11:50:00,173.56,173.59,173.16,173.19,25076.0,165.952,165.9807,165.5695,165.5982,25076.0
2023-02-01 12:00:00,173.23,173.34,172.99,173.12,13402.0,165.6365,165.7416,165.407,165.5313,13402.0
2023-02-01 12:10:00,173.17,173.25,172.9,172.95,23377.0,165.5791,165.6556,165.3209,165.3687,23377.0
2023-02-01 12:20:00,172.96,173.34,172.94,173.04,16415.0,165.3783,165.7416,165.3592,165.4548,16415.0
2023-02-01 12:30:00,173.09,173.32,173.0,173.17,13310.0,165.5026,165.7225,165.4166,165.5791,13310.0
2023-02-01 12:40:00,173.14,173.25,172.93,172.94,17027.0,165.5504,165.6556,165.3496,165.3592,17027.0
2023-02-01 12:50:00,172.94,173.3,172.94,173.21,13925.0,165.3592,165.7034,165.3592,165.6173,13925.0
2023-02-01 13:00:00,173.23,173.32,173.12,173.24,14345.0,165.6365,165.7225,165.5313,165.646,14345.0
2023-02-01 13:10:00,173.16,173.38,173.01,173.04,13826.0,165.5695,165.7799,165.4261,165.4548,13826.0
2023-02-01 13:20:00,173.04,173.33,173.03,173.28,18113.0,165.4548,165.7321,165.4452,165.6843,18113.0
2023-02-01 13:30:00,173.29,173.54,173.17,173.28,13721.0,165.6938,165.9329,165.5791,165.6843,13721.0
2023-02-01 13:40:00,173.31,173.39,173.04,173.14,16266.0,165.713,165.7895,165.4548,165.5504,16266.0
2023-02-01 13:50:00,173.17,173.56,173.01,173.21,18796.0,165.5791,165.952,165.4261,165.6173,18796.0
2023-02-01 14:00:00,173.19,173.71,172.26,173.35,45453.0,165.5982,166.0954,164.709,165.7512,45453.0
2023-02-01 14:10:00,173.43,173.77,173.08,173.4,37603.0,165.8277,166.1528,165.493,165.799,37603.0
2023-02-01 14:20:00,173.41,173.59,173.06,173.15,16065.0,165.8086,165.9807,165.4739,165.56,16065.0
2023-02-01 14:30:00,173.19,174.7,172.08,174.57,69633.0,165.5982,167.042,164.5369,166.9177,69633.0
2023-02-01 14:40:00,174.73,176.33,174.44,175.78,76870.0,167.0707,168.6006,166.7934,168.0747,76870.0
2023-02-01 14:50:00,175.83,176.54,175.73,176.04,36637.0,168.1225,168.8014,168.0269,168.3233,36637.0
2023-02-01 15:00:00,176.1,177.79,176.1,177.67,75530.0,168.3807,169.9966,168.3807,169.8818,75530.0
2023-02-01 15:10:00,177.69,177.72,176.76,177.25,95112.0,169.901,169.9297,169.0117,169.4803,95112.0
2023-02-01 15:20:00,177.3,177.83,177.01,177.76,55801.0,169.5281,170.0348,169.2508,169.9679,55801.0
2023-02-01 15:30:00,177.76,178.51,177.49,178.25,125567.0,169.9679,170.685,169.7097,170.4364,125567.0
2023-02-01 15:40:00,178.25,178.43,177.08,177.15,199723.0,170.4364,170.6085,169.3177,169.3846,199723.0
2023-02-01 15:50:00,177.11,177.11,175.85,176.63,418878.0,169.3464,169.3464,168.1416,168.8874,418878.0
2023-02-02 09:30:00,177.83,178.0,176.19,176.94,94985.0,170.0348,170.1974,168.4667,169.1838,94985.0
2023-02-02 09:40:00,177.09,177.86,176.78,177.73,129861.0,169.3273,170.0635,169.0309,169.9392,129861.0
2023-02-02 09:50:00,177.68,178.0,177.22,177.28,100026.0,169.8914,170.1974,169.4516,169.5089,100026.0
2023-02-02 10:00:00,177.34,177.93,176.9,177.46,56308.0,169.5663,170.1304,169.1456,169.681,56308.0
2023-02-02 10:10:00,177.44,177.79,177.28,177.55,69907.0,169.6619,169.9966,169.5089,169.7671,69907.0
2023-02-02 10:20:00,177.55,177.57,176.78,177.15,80327.0,169.7671,169.7862,169.0309,169.3846,80327.0
2023-02-02 10:30:00,177.18,178.56,177.18,178.5,64271.0,169.4133,170.7328,169.4133,170.6755,64271.0
2023-02-02 10:40:00,178.52,178.61,178.28,178.51,45725.0,170.6946,170.7806,170.4651,170.685,45725.0
2023-02-02 10:50:00,178.52,178.79,177.18,177.73,165201.0,170.6946,170.9527,169.4133,169.9392,165201.0
2023-02-02 11:00:00,177.73,178.94,177.3,178.62,183766.0,169.9392,171.0962,169.5281,170.7902,183766.0
2023-02-02 11:10:00,178.63,179.17,177.78,177.81,80072.0,170.7998,171.3161,169.987,170.0157,80072.0
2023-02-02 11:20:00,177.81,178.36,177.72,178.1,53436.0,170.0157,170.5416,169.9297,170.293,53436.0
2023-02-02 11:30:00,178.1,178.25,177.74,178.04,34730.0,170.293,170.4364,169.9488,170.2356,34730.0
2023-02-02 11:40:00,178.05,178.37,177.83,178.0,66368.0,170.2452,170.5512,170.0348,170.1974,66368.0
2023-02-02 11:50:00,177.96,178.08,177.53,177.53,73946.0,170.1591,170.2739,169.748,169.748,73946.0
2023-02-02 12:00:00,177.63,177.85,177.4,177.42,16438.0,169.8436,170.054,169.6237,169.6428,16438.0
2023-02-02 12:10:00,177.45,178.56,177.45,178.38,22830.0,169.6715,170.7328,169.6715,170.5607,22830.0
2023-02-02 12:20:00,178.44,178.78,178.32,178.55,50559.0,170.6181,170.9432,170.5034,170.7233,50559.0
2023-02-02 12:30:00,178.54,178.72,178.4,178.71,31866.0,170.7137,170.8858,170.5798,170.8763,31866.0
2023-02-02 12:40:00,178.72,178.78,178.51,178.68,19184.0,170.8858,170.9432,170.685,170.8476,19184.0
2023-02-02 12:50:00,178.63,179.04,178.62,178.9,13586.0,170.7998,171.1918,170.7902,171.0579,13586.0
2023-02-02 13:00:00,178.9,179.17,178.82,178.82,16390.0,171.0579,171.3161,170.9814,170.9814,16390.0
2023-02-02 13:10:00,178.77,179.15,178.74,179.11,9096.0,170.9336,171.297,170.9049,171.2587,9096.0
2023-02-02 13:20:00,179.11,179.33,179.03,179.18,10684.0,171.2587,171.4691,171.1822,171.3257,10684.0
2023-02-02 13:30:00,179.14,179.67,179.13,179.4,18504.0,171.2874,171.7942,171.2778,171.536,18504.0
2023-02-02 13:40:00,179.44,179.59,179.27,179.34,9510.0,171.5743,171.7177,171.4117,171.4786,9510.0
2023-02-02 13:50:00,179.39,179.99,179.39,179.98,22867.0,171.5264,172.1001,171.5264,172.0906,22867.0
2023-02-02 14:00:00,179.99,180.05,179.35,179.35,53038.0,172.1001,172.1575,171.4882,171.4882,53038.0
2023-02-02 14:10:00,179.39,179.39,178.72,178.9,19270.0,171.5264,171.5264,170.8858,171.0579,19270.0
2023-02-02 14:20:00,178.92,178.95,178.29,178.41,21559.0,171.077,171.1057,170.4747,170.5894,21559.0
2023-02-02 14:30:00,178.37,178.48,177.81,178.0,35354.0,170.5512,170.6563,170.0157,170.1974,35354.0
2023-02-02 14:40:00,178.05,178.05,177.55,177.94,22814.0,170.2452,170.2452,169.7671,170.14,22814.0
2023-02-02 14:50:00,177.96,178.15,177.74,177.96,78071.0,170.1591,170.3408,169.9488,170.1591,78071.0
2023-02-02 15:00:00,177.97,178.39,177.66,177.85,71826.0,170.1687,170.5703,169.8723,170.054,71826.0
2023-02-02 15:10:00,177.89,178.29,177.89,178.14,42705.0,170.0922,170.4747,170.0922,170.3312,42705.0
2023-02-02 15:20:00,178.19,178.44,177.96,178.28,26617.0,170.379,170.6181,170.1591,170.4651,26617.0
2023-02-02 15:30:00,178.29,178.7,178.24,178.34,55975.0,170.4747,170.8667,170.4269,170.5225,55975.0
2023-02-02 15:40:00,178.38,178.62,178.15,178.25,38617.0,170.5607,170.7902,170.3408,170.4364,38617.0
2023-02-02 15:50:00,178.23,179.43,178.23,179.27,237705.0,170.4173,171.5647,170.4173,171.4117,237705.0
2023-02-03 09:30:00,176.93,177.69,176.22,177.47,59455.0,169.1743,169.901,168.4954,169.6906,59455.0
2023-02-03 09:40:00,177.51,178.06,177.28,177.88,35852.0,169.7289,170.2547,169.5089,170.0826,35852.0
2023-02-03 09:50:00,177.79,178.57,177.67,178.21,56787.0,169.9966,170.7424,169.8818,170.3982,56787.0
2023-02-03 10:00:00,178.08,178.79,177.64,178.79,39345.0,170.2739,170.9527,169.8532,170.9527,39345.0
2023-02-03 10:10:00,178.68,179.87,178.53,179.45,40512.0,170.8476,171.9854,170.7041,171.5838,40512.0
2023-02-03 10:20:00,179.5,179.77,179.23,179.44,96562.0,171.6316,171.8898,171.3735,171.5743,96562.0
2023-02-03 10:30:00,179.52,180.54,179.33,180.26,42868.0,171.6507,172.626,171.4691,172.3583,42868.0
2023-02-03 10:40:00,180.24,180.84,179.87,180.73,61231.0,172.3392,172.9129,171.9854,172.8077,61231.0
2023-02-03 10:50:00,180.77,180.77,180.08,180.41,30934.0,172.846,172.846,172.1862,172.5017,30934.0
2023-02-03 11:00:00,180.45,180.74,180.27,180.52,12469.0,172.54,172.8173,172.3679,172.6069,12469.0
2023-02-03 11:10:00,180.57,181.19,180.55,180.9,65466.0,172.6547,173.2475,172.6356,172.9703,65466.0
2023-02-03 11:20:00,180.92,181.21,180.74,181.1,31521.0,172.9894,173.2667,172.8173,173.1615,31521.0
2023-02-03 11:30:00,181.14,181.17,180.19,180.39,64575.0,173.1997,173.2284,172.2914,172.4826,64575.0
2023-02-03 11:40:00,180.33,180.77,180.01,180.01,50027.0,172.4252,172.846,172.1193,172.1193,50027.0
2023-02-03 11:50:00,180.01,180.59,180.0,180.14,22503.0,172.1193,172.6738,172.1097,172.2436,22503.0
2023-02-03 12:00:00,180.12,180.64,180.05,180.6,16246.0,172.2244,172.7217,172.1575,172.6834,16246.0
2023-02-03 12:10:00,180.61,180.75,180.44,180.67,17445.0,172.693,172.8268,172.5304,172.7503,17445.0
2023-02-03 12:20:00,180.61,180.99,180.54,180.91,24503.0,172.693,173.0563,172.626,172.9798,24503.0
2023-02-03 12:30:00,180.91,181.21,180.69,180.98,174742.0,172.9798,173.2667,172.7695,173.0467,174742.0
2023-02-03 12:40:00,180.95,181.34,180.94,180.94,16441.0,173.0181,173.391,173.0085,173.0085,16441.0
2023-02-03 12:50:00,180.93,181.19,180.28,180.42,36203.0,172.9989,173.2475,172.3774,172.5113,36203.0
2023-02-03 13:00:00,180.39,180.55,179.95,179.96,36998.0,172.4826,172.6356,172.0619,172.0715,36998.0
2023-02-03 13:10:00,179.93,180.05,179.66,179.86,19304.0,172.0428,172.1575,171.7846,171.9758,19304.0
2023-02-03 13:20:00,179.77,179.98,179.63,179.66,16722.0,171.8898,172.0906,171.7559,171.7846,16722.0
2023-02-03 13:30:00,179.63,179.81,179.35,179.53,19977.0,171.7559,171.928,171.4882,171.6603,19977.0
2023-02-03 13:40:00,179.54,179.55,179.11,179.39,91224.0,171.6699,171.6794,171.2587,171.5264,91224.0
2023-02-03 13:50:00,179.43,179.87,179.4,179.4,22980.0,171.5647,171.9854,171.536,171.536,22980.0
2023-02-03 14:00:00,179.39,179.48,179.14,179.37,27722.0,171.5264,171.6125,171.2874,171.5073,27722.0
2023-02-03 14:10:00,179.38,179.69,179.27,179.5,41564.0,171.5169,171.8133,171.4117,171.6316,41564.0
2023-02-03 14:20:00,179.5,179.66,179.23,179.53,151640.0,171.6316,171.7846,171.3735,171.6603,151640.0
2023-02-03 14:30:00,179.52,179.86,179.25,179.77,44612.0,171.6507,171.9758,171.3926,171.8898,44612.0
2023-02-03 14:40:00,179.77,179.8,179.31,179.52,51575.0,171.8898,171.9185,171.45,171.6507,51575.0
2023-02-03 14:50:00,179.52,179.52,178.82,179.03,86956.0,171.6507,171.6507,170.9814,171.1822,86956.0
2023-02-03 15:00:00,179.02,179.02,178.31,178.55,36145.0,171.1727,171.1727,170.4938,170.7233,36145.0
2023-02-03 15:10:00,178.57,178.81,178.15,178.61,46300.0,170.7424,170.9719,170.3408,170.7806,46300.0
2023-02-03 15:20:00,178.61,178.65,178.12,178.14,45812.0,170.7806,170.8189,170.3121,170.3312,45812.0
2023-02-03 15:30:00,178.14,178.42,177.89,178.31,59685.0,170.3312,170.599,170.0922,170.4938,59685.0
2023-02-03 15:40:00,178.31,178.73,178.2,178.73,98465.0,170.4938,170.8954,170.3886,170.8954,98465.0
2023-02-03 15:50:00,178.65,179.15,178.42,178.78,254364.0,170.8189,171.297,170.599,170.9432,254364.0
2023-02-06 09:30:00,176.99,177.53,176.37,176.9,51014.0,169.2317,169.748,168.6388,169.1456,51014.0
2023-02-06 09:40:00,176.88,177.46,176.72,177.28,76193.0,169.1265,169.681,168.9735,169.5089,76193.0
2023-02-06 09:50:00,177.24,178.4,177.18,178.4,28895.0,169.4707,170.5798,169.4133,170.5798,28895.0
2023-02-06 10:00:00,178.34,178.79,178.19,178.73,24402.0,170.5225,170.9527,170.379,170.8954,24402.0
2023-02-06 10:10:00,178.73,179.07,178.34,178.42,41582.0,170.8954,171.2205,170.5225,170.599,41582.0
2023-02-06 10:20:00,178.4,178.4,177.84,177.95,55284.0,170.5798,170.5798,170.0444,170.1496,55284.0
2023-02-06 10:30:00,177.95,178.59,177.81,178.56,32018.0,170.1496,170.7615,170.0157,170.7328,32018.0
2023-02-06 10:40:00,178.62,178.77,178.38,178.68,18649.0,170.7902,170.9336,170.5607,170.8476,18649.0
2023-02-06 10:50:00,178.72,179.28,178.62,179.13,25703.0,170.8858,171.4213,170.7902,171.2778,25703.0
2023-02-06 11:00:00,179.12,179.32,178.82,178.82,27310.0,171.2683,171.4595,170.9814,170.9814,27310.0
2023-02-06 11:10:00,178.86,179.25,178.62,179.16,15193.0,171.0197,171.3926,170.7902,171.3065,15193.0
2023-02-06 11:20:00,179.16,179.16,178.9,179.01,23472.0,171.3065,171.3065,171.0579,171.1631,23472.0
2023-02-06 11:30:00,179.04,179.27,178.71,178.71,22954.0,171.1918,171.4117,170.8763,170.8763,22954.0
2023-02-06 11:40:00,178.74,178.92,178.45,178.5,64141.0,170.9049,171.077,170.6277,170.6755,64141.0
2023-02-06 11:50:00,178.41,178.72,178.18,178.3,19585.0,170.5894,170.8858,170.3695,170.4842,19585.0
2023-02-06 12:00:00,178.3,178.35,177.99,178.31,16150.0,170.4842,170.532,170.1878,170.4938,16150.0
2023-02-06 12:10:00,178.29,178.4,177.98,178.01,14020.0,170.4747,170.5798,170.1783,170.2069,14020.0
2023-02-06 12:20:00,178.04,178.36,177.86,178.25,17610.0,170.2356,170.5416,170.0635,170.4364,17610.0
2023-02-06 12:30:00,178.29,178.59,178.26,178.34,11872.0,170.4747,170.7615,170.446,170.5225,11872.0
2023-02-06 12:40:00,178.38,178.76,178.33,178.49,17434.0,170.5607,170.9241,170.5129,170.6659,17434.0
2023-02-06 12:50:00,178.48,178.48,178.23,178.31,16567.0,170.6563,170.6563,170.4173,170.4938,16567.0
2023-02-06 13:00:00,178.26,178.32,177.71,178.03,14793.0,170.446,170.5034,169.9201,170.2261,14793.0
2023-02-06 13:10:00,178.0,178.15,177.58,178.03,13189.0,170.1974,170.3408,169.7958,170.2261,13189.0
2023-02-06 13:20:00,177.99,178.12,177.74,177.99,60201.0,170.1878,170.3121,169.9488,170.1878,60201.0
2023-02-06 13:30:00,177.97,178.18,177.96,178.1,27488.0,170.1687,170.3695,170.1591,170.293,27488.0
2023-02-06 13:40:00,178.07,178.17,177.51,177.51,28434.0,170.2643,170.3599,169.7289,169.7289,28434.0
2023-02-06 13:50:00,177.55,177.76,177.47,177.63,16390.0,169.7671,169.9679,169.6906,169.8436,16390.0
2023-02-06 14:00:00,177.64,177.78,177.52,177.69,21981.0,169.8532,169.987,169.7384,169.901,21981.0
2023-02-06 14:10:00,177.71,177.75,177.33,177.53,20241.0,169.9201,169.9583,169.5567,169.748,20241.0
2023-02-06 14:20:00,177.49,177.69,177.26,177.33,12427.0,169.7097,169.901,169.4898,169.5567,12427.0
2023-02-06 14:30:00,177.31,177.31,177.06,177.17,14173.0,169.5376,169.5376,169.2986,169.4038,14173.0
2023-02-06 14:40:00,177.2,177.39,177.03,177.37,10544.0,169.4324,169.6141,169.2699,169.595,10544.0
2023-02-06 14:50:00,177.36,177.58,177.25,177.58,10459.0,169.5854,169.7958,169.4803,169.7958,10459.0
2023-02-06 15:00:00,177.56,177.72,177.28,177.49,13542.0,169.7767,169.9297,169.5089,169.7097,13542.0
2023-02-06 15:10:00,177.48,177.48,177.17,177.38,17423.0,169.7002,169.7002,169.4038,169.6046,17423.0
2023-02-06 15:20:00,177.38,177.45,176.95,177.07,25421.0,169.6046,169.6715,169.1934,169.3081,25421.0
2023-02-06 15:30:00,177.04,177.47,176.88,177.36,57099.0,169.2795,169.6906,169.1265,169.5854,57099.0
2023-02-06 15:40:00,177.36,177.68,177.32,177.52,66520.0,169.5854,169.8914,169.5472,169.7384,66520.0
2023-02-06 15:50:00,177.52,177.83,177.38,177.59,198213.0,169.7384,170.0348,169.6046,169.8053,198213.0
2023-02-07 09:30:00,178.33,178.92,177.95,178.28,108237.0,170.5129,171.077,170.1496,170.4651,108237.0
2023-02-07 09:40:00,178.39,178.57,178.18,178.57,31704.0,170.5703,170.7424,170.3695,170.7424,31704.0
2023-02-07 09:50:00,178.53,179.32,178.49,179.01,41933.0,170.7041,171.4595,170.6659,171.1631,41933.0
2023-02-07 10:00:00,178.97,179.03,178.62,178.68,18180.0,171.1249,171.1822,170.7902,170.8476,18180.0
2023-02-07 10:10:00,178.64,178.64,178.21,178.4,44387.0,170.8093,170.8093,170.3982,170.5798,44387.0
2023-02-07 10:20:00,178.46,178.56,178.0,178.16,31909.0,170.6372,170.7328,170.1974,170.3504,31909.0
2023-02-07 10:30:00,178.11,178.19,177.82,178.14,26245.0,170.3026,170.379,170.0253,170.3312,26245.0
2023-02-07 10:40:00,178.09,178.3,177.99,178.05,13057.0,170.2834,170.4842,170.1878,170.2452,13057.0
2023-02-07 10:50:00,178.14,178.17,177.75,177.81,14329.0,170.3312,170.3599,169.9583,170.0157,14329.0
2023-02-07 11:00:00,177.84,178.64,177.79,178.53,17641.0,170.0444,170.8093,169.9966,170.7041,17641.0
2023-02-07 11:10:00,178.52,178.69,178.32,178.46,17464.0,170.6946,170.8571,170.5034,170.6372,17464.0
2023-02-07 11:20:00,178.44,178.49,178.17,178.32,29290.0,170.6181,170.6659,170.3599,170.5034,29290.0
2023-02-07 11:30:00,178.33,178.67,178.31,178.4,21336.0,170.5129,170.838,170.4938,170.5798,21336.0
2023-02-07 11:40:00,178.34,178.47,178.31,178.35,22778.0,170.5225,170.6468,170.4938,170.532,22778.0
2023-02-07 11:50:00,178.39,178.49,178.2,178.3,14872.0,170.5703,170.6659,170.3886,170.4842,14872.0
2023-02-07 12:00:00,178.29,178.64,178.29,178.54,12958.0,170.4747,170.8093,170.4747,170.7137,12958.0
2023-02-07 12:10:00,178.5,178.59,178.29,178.3,14331.0,170.6755,170.7615,170.4747,170.4842,14331.0
2023-02-07 12:20:00,178.29,178.3,177.92,178.0,28380.0,170.4747,170.4842,170.1209,170.1974,28380.0
2023-02-07 12:30:00,177.99,178.15,177.82,177.89,20162.0,170.1878,170.3408,170.0253,170.0922,20162.0
2023-02-07 12:40:00,177.93,179.94,177.89,179.94,49591.0,170.1304,172.0523,170.0922,172.0523,49591.0
2023-02-07 12:50:00,179.95,181.34,179.59,180.86,51316.0,172.0619,173.391,171.7177,172.932,51316.0
2023-02-07 13:00:00,180.93,181.16,180.12,180.44,45956.0,172.9989,173.2189,172.2244,172.5304,45956.0
2023-02-07 13:10:00,180.5,180.56,179.0,179.58,33142.0,172.5878,172.6452,171.1535,171.7081,33142.0
2023-02-07 13:20:00,179.59,179.73,178.52,178.54,66916.0,171.7177,171.8515,170.6946,170.7137,66916.0
2023-02-07 13:30:00,178.47,178.47,177.01,177.5,46931.0,170.6468,170.6468,169.2508,169.7193,46931.0
2023-02-07 13:40:00,177.47,177.97,177.12,177.23,61237.0,169.6906,170.1687,169.356,169.4611,61237.0
2023-02-07 13:50:00,177.11,177.82,177.02,177.8,9312.0,169.3464,170.0253,169.2603,170.0061,9312.0
2023-02-07 14:00:00,177.78,179.2,177.78,178.91,12650.0,169.987,171.3448,169.987,171.0675,12650.0
2023-02-07 14:10:00,178.99,179.99,178.99,179.89,25749.0,171.144,172.1001,171.144,172.0045,25749.0
2023-02-07 14:20:00,179.89,179.91,179.51,179.75,17042.0,172.0045,172.0237,171.6412,171.8707,17042.0
2023-02-07 14:30:00,179.63,180.45,179.63,180.22,11826.0,171.7559,172.54,171.7559,172.3201,11826.0
2023-02-07 14:40:00,180.21,180.58,180.07,180.22,11848.0,172.3105,172.6643,172.1766,172.3201,11848.0
2023-02-07 14:50:00,180.2,180.53,180.07,180.46,17997.0,172.3009,172.6165,172.1766,172.5495,17997.0
2023-02-07 15:00:00,180.49,180.85,180.1,180.2,32405.0,172.5782,172.9224,172.2053,172.3009,32405.0
2023-02-07 15:10:00,180.25,180.72,180.22,180.62,40573.0,172.3487,172.7981,172.3201,172.7025,40573.0
2023-02-07 15:20:00,180.63,181.03,180.63,181.02,44689.0,172.7121,173.0946,172.7121,173.085,44689.0
2023-02-07 15:30:00,180.99,181.05,180.64,180.97,46478.0,173.0563,173.1137,172.7217,173.0372,46478.0
2023-02-07 15:40:00,180.97,181.26,180.8,180.94,83748.0,173.0372,173.3145,172.8746,173.0085,83748.0
2023-02-07 15:50:00,181.0,181.86,180.88,181.0,279692.0,173.0659,173.8882,172.9511,173.0659,279692.0
2023-02-08 09:30:00,178.39,179.25,177.71,178.32,81208.0,170.5703,171.3926,169.9201,170.5034,81208.0
2023-02-08 09:40:00,178.31,179.35,178.3,179.27,54054.0,170.4938,171.4882,170.4842,171.4117,54054.0
2023-02-08 09:50:00,179.18,179.35,178.69,179.15,25571.0,171.3257,171.4882,170.8571,171.297,25571.0
2023-02-08 10:00:00,179.18,179.52,178.72,179.23,35670.0,171.3257,171.6507,170.8858,171.3735,35670.0
2023-02-08 10:10:00,179.19,179.87,179.11,179.76,22741.0,171.3352,171.9854,171.2587,171.8802,22741.0
2023-02-08 10:20:00,179.72,179.72,179.25,179.46,22635.0,171.842,171.842,171.3926,171.5934,22635.0
2023-02-08 10:30:00,179.42,179.42,178.64,179.4,58200.0,171.5551,171.5551,170.8093,171.536,58200.0
2023-02-08 10:40:00,179.4,179.5,179.08,179.46,27730.0,171.536,171.6316,171.23,171.5934,27730.0
2023-02-08 10:50:00,179.47,179.47,178.95,179.12,20113.0,171.6029,171.6029,171.1057,171.2683,20113.0
2023-02-08 11:00:00,179.06,179.34,178.82,179.34,24555.0,171.2109,171.4786,170.9814,171.4786,24555.0
2023-02-08 11:10:00,179.4,179.49,178.89,179.18,61665.0,171.536,171.6221,171.0484,171.3257,61665.0
2023-02-08 11:20:00,179.16,179.16,178.13,178.57,87169.0,171.3065,171.3065,170.3217,170.7424,87169.0
2023-02-08 11:30:00,178.55,178.7,177.78,177.94,70741.0,170.7233,170.8667,169.987,170.14,70741.0
2023-02-08 11:40:00,177.92,177.92,177.4,177.92,29877.0,170.1209,170.1209,169.6237,170.1209,29877.0
2023-02-08 11:50:00,177.92,178.67,177.92,178.6,28224.0,170.1209,170.838,170.1209,170.7711,28224.0
2023-02-08 12:00:00,178.62,178.66,178.15,178.49,35256.0,170.7902,170.8284,170.3408,170.6659,35256.0
2023-02-08 12:10:00,178.63,178.66,178.25,178.56,15507.0,170.7998,170.8284,170.4364,170.7328,15507.0
2023-02-08 12:20:00,178.63,178.75,178.36,178.56,9178.0,170.7998,170.9145,170.5416,170.7328,9178.0
2023-02-08 12:30:00,178.63,178.69,178.12,178.24,14044.0,170.7998,170.8571,170.3121,170.4269,14044.0
2023-02-08 12:40:00,178.22,178.45,178.16,178.37,8022.0,170.4077,170.6277,170.3504,170.5512,8022.0
2023-02-08 12:50:00,178.39,178.78,178.38,178.71,12837.0,170.5703,170.9432,170.5607,170.8763,12837.0
2023-02-08 13:00:00,178.69,179.0,178.56,178.86,15642.0,170.8571,171.1535,170.7328,171.0197,15642.0
2023-02-08 13:10:00,178.9,179.03,178.57,178.63,13318.0,171.0579,171.1822,170.7424,170.7998,13318.0
2023-02-08 13:20:00,178.64,178.97,178.48,178.76,19966.0,170.8093,171.1249,170.6563,170.9241,19966.0
2023-02-08 13:30:00,178.71,178.73,178.35,178.44,10866.0,170.8763,170.8954,170.532,170.6181,10866.0
2023-02-08 13:40:00,178.4,178.53,178.29,178.38,26966.0,170.5798,170.7041,170.4747,170.5607,26966.0
2023-02-08 13:50:00,178.42,178.52,178.28,178.5,37690.0,170.599,170.6946,170.4651,170.6755,37690.0
2023-02-08 14:00:00,178.47,178.63,178.13,178.56,32261.0,170.6468,170.7998,170.3217,170.7328,32261.0
2023-02-08 14:10:00,178.56,178.92,178.51,178.82,51399.0,170.7328,171.077,170.685,170.9814,51399.0
2023-02-08 14:20:00,178.78,178.79,178.49,178.61,24254.0,170.9432,170.9527,170.6659,170.7806,24254.0
2023-02-08 14:30:00,178.65,178.83,178.61,178.68,17346.0,170.8189,170.991,170.7806,170.8476,17346.0
2023-02-08 14:40:00,178.7,178.7,178.34,178.41,26787.0,170.8667,170.8667,170.5225,170.5894,26787.0
2023-02-08 14:50:00,178.41,178.74,178.41,178.65,44891.0,170.5894,170.9049,170.5894,170.8189,44891.0
2023-02-08 15:00:00,178.65,178.69,177.95,177.99,46520.0,170.8189,170.8571,170.1496,170.1878,46520.0
2023-02-08 15:10:00,178.0,178.2,177.56,177.56,66897.0,170.1974,170.3886,169.7767,169.7767,66897.0
2023-02-08 15:20:00,177.64,178.07,177.63,178.0,86800.0,169.8532,170.2643,169.8436,170.1974,86800.0
2023-02-08 15:30:00,177.97,178.53,177.95,178.47,51789.0,170.1687,170.7041,170.1496,170.6468,51789.0
2023-02-08 15:40:00,178.46,178.6,177.97,178.09,81147.0,170.6372,170.7711,170.1687,170.2834,81147.0
2023-02-08 15:50:00,178.11,178.49,177.57,177.76,312524.0,170.3026,170.6659,169.7862,169.9679,312524.0
2023-02-09 09:30:00,180.99,181.37,180.17,180.89,90446.0,173.0563,173.4197,172.2723,172.9607,90446.0
2023-02-09 09:40:00,180.78,181.76,180.47,181.75,43368.0,172.8555,173.7926,172.5591,173.783,43368.0
2023-02-09 09:50:00,181.76,181.76,181.0,181.76,46191.0,173.7926,173.7926,173.0659,173.7926,46191.0
2023-02-09 10:00:00,181.74,181.95,181.55,181.78,33723.0,173.7734,173.9742,173.5918,173.8117,33723.0
2023-02-09 10:10:00,181.77,182.2,181.61,182.15,43505.0,173.8021,174.2133,173.6491,174.1655,43505.0
2023-02-09 10:20:00,182.14,182.23,181.08,181.42,24685.0,174.1559,174.242,173.1424,173.4675,24685.0
2023-02-09 10:30:00,181.31,181.6,181.14,181.54,59653.0,173.3623,173.6396,173.1997,173.5822,59653.0
2023-02-09 10:40:00,181.67,182.14,181.42,182.13,19219.0,173.7065,174.1559,173.4675,174.1463,19219.0
2023-02-09 10:50:00,182.08,182.15,181.72,181.83,16737.0,174.0985,174.1655,173.7543,173.8595,16737.0
2023-02-09 11:00:00,181.83,181.88,181.0,181.56,111554.0,173.8595,173.9073,173.0659,173.6013,111554.0
2023-02-09 11:10:00,181.62,181.65,181.29,181.31,19590.0,173.6587,173.6874,173.3432,173.3623,19590.0
2023-02-09 11:20:00,181.22,181.31,180.83,181.16,51789.0,173.2762,173.3623,172.9033,173.2189,51789.0
2023-02-09 11:30:00,181.03,181.45,180.8,181.45,51997.0,173.0946,173.4961,172.8746,173.4961,51997.0
2023-02-09 11:40:00,181.41,181.46,181.15,181.3,18466.0,173.4579,173.5057,173.2093,173.3527,18466.0
2023-02-09 11:50:00,181.41,181.42,180.97,181.32,110956.0,173.4579,173.4675,173.0372,173.3718,110956.0
2023-02-09 12:00:00,181.33,181.61,181.19,181.41,17314.0,173.3814,173.6491,173.2475,173.4579,17314.0
2023-02-09 12:10:00,181.48,181.75,181.32,181.74,15939.0,173.5248,173.783,173.3718,173.7734,15939.0
2023-02-09 12:20:00,181.74,181.77,181.35,181.35,19356.0,173.7734,173.8021,173.4005,173.4005,19356.0
2023-02-09 12:30:00,181.32,181.38,180.47,180.47,51694.0,173.3718,173.4292,172.5591,172.5591,51694.0
2023-02-09 12:40:00,180.45,180.64,179.97,180.05,27432.0,172.54,172.7217,172.081,172.1575,27432.0
2023-02-09 12:50:00,180.02,180.4,179.96,180.37,23932.0,172.1288,172.4922,172.0715,172.4635,23932.0
2023-02-09 13:00:00,180.34,180.41,179.83,180.24,26298.0,172.4348,172.5017,171.9472,172.3392,26298.0
2023-02-09 13:10:00,180.24,180.46,180.01,180.41,18776.0,172.3392,172.5495,172.1193,172.5017,18776.0
2023-02-09 13:20:00,180.41,180.46,180.13,180.14,24610.0,172.5017,172.5495,172.234,172.2436,24610.0
2023-02-09 13:30:00,180.19,180.55,179.94,179.94,12363.0,172.2914,172.6356,172.0523,172.0523,12363.0
2023-02-09 13:40:00,180.03,180.05,179.66,180.05,23019.0,172.1384,172.1575,171.7846,172.1575,23019.0
2023-02-09 13:50:00,180.02,180.11,179.52,179.58,37612.0,172.1288,172.2149,171.6507,171.7081,37612.0
2023-02-09 14:00:00,179.54,179.74,179.48,179.56,10632.0,171.6699,171.8611,171.6125,171.689,10632.0
2023-02-09 14:10:00,179.56,179.67,178.94,178.94,19693.0,171.689,171.7942,171.0962,171.0962,19693.0
2023-02-09 14:20:00,179.05,179.15,178.64,178.72,10289.0,171.2014,171.297,170.8093,170.8858,10289.0
2023-02-09 14:30:00,178.75,178.81,178.24,178.28,17179.0,170.9145,170.9719,170.4269,170.4651,17179.0
2023-02-09 14:40:00,178.28,178.65,178.24,178.56,23741.0,170.4651,170.8189,170.4269,170.7328,23741.0
2023-02-09 14:50:00,178.55,178.66,178.41,178.59,25813.0,170.7233,170.8284,170.5894,170.7615,25813.0
2023-02-09 15:00:00,178.58,178.63,177.85,178.3,24511.0,170.752,170.7998,170.054,170.4842,24511.0
2023-02-09 15:10:00,178.29,178.33,177.77,177.91,29692.0,170.4747,170.5129,169.9775,170.1113,29692.0
2023-02-09 15:20:00,177.87,178.01,177.65,177.85,32571.0,170.0731,170.2069,169.8627,170.054,32571.0
2023-02-09 15:30:00,177.85,177.94,177.32,177.94,55740.0,170.054,170.14,169.5472,170.14,55740.0
2023-02-09 15:40:00,177.97,178.42,177.82,178.37,38497.0,170.1687,170.599,170.0253,170.5512,38497.0
2023-02-09 15:50:00,178.44,179.16,178.36,178.53,228182.0,170.6181,171.3065,170.5416,170.7041,228182.0
2023-02-10 09:30:00,177.14,177.74,177.14,177.33,60177.0,169.3751,169.9488,169.3751,169.5567,60177.0
2023-02-10 09:40:00,177.33,177.58,176.98,177.42,179162.0,169.5567,169.7958,169.2221,169.6428,179162.0
2023-02-10 09:50:00,177.34,177.51,176.76,176.9,58816.0,169.5663,169.7289,169.0117,169.1456,58816.0
2023-02-10 10:00:00,176.89,177.03,176.07,176.72,60415.0,169.136,169.2699,168.352,168.9735,60415.0
2023-02-10 10:10:00,176.71,177.89,176.7,177.28,50640.0,168.9639,170.0922,168.9544,169.5089,50640.0
2023-02-10 10:20:00,177.4,177.92,177.4,177.71,36519.0,169.6237,170.1209,169.6237,169.9201,36519.0
2023-02-10 10:30:00,177.7,178.0,177.34,177.54,46223.0,169.9105,170.1974,169.5663,169.7575,46223.0
2023-02-10 10:40:00,177.51,177.9,177.11,177.9,40625.0,169.7289,170.1018,169.3464,170.1018,40625.0
2023-02-10 10:50:00,177.85,177.86,177.2,177.81,33990.0,170.054,170.0635,169.4324,170.0157,33990.0
2023-02-10 11:00:00,177.83,178.13,177.6,177.99,43325.0,170.0348,170.3217,169.8149,170.1878,43325.0
2023-02-10 11:10:00,178.07,178.22,177.79,177.98,53273.0,170.2643,170.4077,169.9966,170.1783,53273.0
2023-02-10 11:20:00,177.94,177.95,177.5,177.56,14700.0,170.14,170.1496,169.7193,169.7767,14700.0
2023-02-10 11:30:00,177.6,177.65,177.08,177.13,29347.0,169.8149,169.8627,169.3177,169.3655,29347.0
2023-02-10 11:40:00,177.16,177.3,176.91,177.12,37975.0,169.3942,169.5281,169.1552,169.356,37975.0
2023-02-10 11:50:00,177.15,177.55,177.07,177.34,24436.0,169.3846,169.7671,169.3081,169.5663,24436.0
2023-02-10 12:00:00,177.32,177.49,176.86,176.99,36086.0,169.5472,169.7097,169.1073,169.2317,36086.0
2023-02-10 12:10:00,177.0,177.02,176.43,176.49,66266.0,169.2412,169.2603,168.6962,168.7536,66266.0
2023-02-10 12:20:00,176.53,176.91,176.42,176.71,52503.0,168.7918,169.1552,168.6866,168.9639,52503.0
2023-02-10 12:30:00,176.71,177.14,176.68,176.87,46031.0,168.9639,169.3751,168.9352,169.1169,46031.0
2023-02-10 12:40:00,176.87,177.31,176.86,177.09,46479.0,169.1169,169.5376,169.1073,169.3273,46479.0
2023-02-10 12:50:00,177.09,177.52,177.01,177.52,42604.0,169.3273,169.7384,169.2508,169.7384,42604.0
2023-02-10 13:00:00,177.55,177.7,177.36,177.67,17701.0,169.7671,169.9105,169.5854,169.8818,17701.0
2023-02-10 13:10:00,177.66,178.2,177.66,178.2,32306.0,169.8723,170.3886,169.8723,170.3886,32306.0
2023-02-10 13:20:00,178.21,178.42,177.98,178.07,22758.0,170.3982,170.599,170.1783,170.2643,22758.0
2023-02-10 13:30:00,178.04,178.04,177.68,177.93,35132.0,170.2356,170.2356,169.8914,170.1304,35132.0
2023-02-10 13:40:00,177.89,177.96,177.41,177.6,50302.0,170.0922,170.1591,169.6332,169.8149,50302.0
2023-02-10 13:50:00,177.59,177.77,177.36,177.36,21555.0,169.8053,169.9775,169.5854,169.5854,21555.0
2023-02-10 14:00:00,177.4,177.75,177.39,177.67,23626.0,169.6237,169.9583,169.6141,169.8818,23626.0
2023-02-10 14:10:00,177.7,177.93,177.63,177.77,30444.0,169.9105,170.1304,169.8436,169.9775,30444.0
2023-02-10 14:20:00,177.73,177.88,177.52,177.55,21267.0,169.9392,170.0826,169.7384,169.7671,21267.0
2023-02-10 14:30:00,177.54,177.74,177.41,177.52,15747.0,169.7575,169.9488,169.6332,169.7384,15747.0
2023-02-10 14:40:00,177.54,177.59,177.2,177.39,18001.0,169.7575,169.8053,169.4324,169.6141,18001.0
2023-02-10 14:50:00,177.33,177.73,177.28,177.63,16623.0,169.5567,169.9392,169.5089,169.8436,16623.0
2023-02-10 15:00:00,177.72,178.38,177.72,178.38,27922.0,169.9297,170.5607,169.9297,170.5607,27922.0
2023-02-10 15:10:00,178.39,178.6,178.0,178.11,77640.0,170.5703,170.7711,170.1974,170.3026,77640.0
2023-02-10 15:20:00,178.06,178.21,177.8,177.95,22533.0,170.2547,170.3982,170.0061,170.1496,22533.0
2023-02-10 15:30:00,177.99,178.5,177.94,178.43,34294.0,170.1878,170.6755,170.14,170.6085,34294.0
2023-02-10 15:40:00,178.41,179.02,178.19,178.97,52590.0,170.5894,171.1727,170.379,171.1249,52590.0
2023-02-10 15:50:00,178.91,178.91,178.24,178.48,205296.0,171.0675,171.0675,170.4269,170.6563,205296.0
2023-02-13 09:30:00,179.38,179.69,178.95,179.69,77903.0,171.5169,171.8133,171.1057,171.8133,77903.0
2023-02-13 09:40:00,179.78,180.64,179.66,180.64,78877.0,171.8994,172.7217,171.7846,172.7217,78877.0
2023-02-13 09:50:00,180.69,181.18,180.46,181.06,98803.0,172.7695,173.238,172.5495,173.1232,98803.0
2023-02-13 10:00:00,181.17,181.32,180.49,180.73,82599.0,173.2284,173.3718,172.5782,172.8077,82599.0
2023-02-13 10:10:00,180.72,180.84,180.13,180.22,25258.0,172.7981,172.9129,172.234,172.3201,25258.0
2023-02-13 10:20:00,180.27,180.8,179.96,180.76,51131.0,172.3679,172.8746,172.0715,172.8364,51131.0
2023-02-13 10:30:00,180.75,180.93,180.37,180.74,31569.0,172.8268,172.9989,172.4635,172.8173,31569.0
2023-02-13 10:40:00,180.71,181.0,180.58,180.98,26279.0,172.7886,173.0659,172.6643,173.0467,26279.0
2023-02-13 10:50:00,180.98,181.13,180.83,181.03,18007.0,173.0467,173.1902,172.9033,173.0946,18007.0
2023-02-13 11:00:00,181.06,181.22,180.94,181.04,17280.0,173.1232,173.2762,173.0085,173.1041,17280.0
2023-02-13 11:10:00,181.02,181.63,180.99,181.35,42172.0,173.085,173.6683,173.0563,173.4005,42172.0
2023-02-13 11:20:00,181.35,181.41,181.11,181.26,17045.0,173.4005,173.4579,173.1711,173.3145,17045.0
2023-02-13 11:30:00,181.29,181.31,180.49,180.59,32568.0,173.3432,173.3623,172.5782,172.6738,32568.0
2023-02-13 11:40:00,180.55,181.15,180.55,180.93,22356.0,172.6356,173.2093,172.6356,172.9989,22356.0
2023-02-13 11:50:00,180.96,180.99,180.53,180.68,14346.0,173.0276,173.0563,172.6165,172.7599,14346.0
2023-02-13 12:00:00,180.68,180.72,180.55,180.67,13819.0,172.7599,172.7981,172.6356,172.7503,13819.0
2023-02-13 12:10:00,180.68,180.95,180.64,180.93,19284.0,172.7599,173.0181,172.7217,172.9989,19284.0
2023-02-13 12:20:00,180.97,180.98,180.6,180.87,20824.0,173.0372,173.0467,172.6834,172.9416,20824.0
2023-02-13 12:30:00,180.86,180.89,180.64,180.7,21616.0,172.932,172.9607,172.7217,172.779,21616.0
2023-02-13 12:40:00,180.67,180.92,180.6,180.87,11695.0,172.7503,172.9894,172.6834,172.9416,11695.0
2023-02-13 12:50:00,180.85,180.9,180.35,180.4,16836.0,172.9224,172.9703,172.4444,172.4922,16836.0
2023-02-13 13:00:00,180.4,180.56,180.14,180.19,14055.0,172.4922,172.6452,172.2436,172.2914,14055.0
2023-02-13 13:10:00,180.15,180.59,180.15,180.43,16336.0,172.2531,172.6738,172.2531,172.5209,16336.0
2023-02-13 13:20:00,180.44,180.61,180.33,180.4,24790.0,172.5304,172.693,172.4252,172.4922,24790.0
2023-02-13 13:30:00,180.41,180.6,180.24,180.41,54111.0,172.5017,172.6834,172.3392,172.5017,54111.0
2023-02-13 13:40:00,180.38,180.61,180.21,180.56,25918.0,172.4731,172.693,172.3105,172.6452,25918.0
2023-02-13 13:50:00,180.56,180.65,180.5,180.58,13333.0,172.6452,172.7312,172.5878,172.6643,13333.0
2023-02-13 14:00:00,180.61,180.76,180.52,180.53,14551.0,172.693,172.8364,172.6069,172.6165,14551.0
2023-02-13 14:10:00,180.53,180.54,180.17,180.25,16370.0,172.6165,172.626,172.2723,172.3487,16370.0
2023-02-13 14:20:00,180.26,180.53,180.23,180.29,14160.0,172.3583,172.6165,172.3296,172.387,14160.0
2023-02-13 14:30:00,180.32,180.33,179.91,180.13,29836.0,172.4157,172.4252,172.0237,172.234,29836.0
2023-02-13 14:40:00,180.09,180.1,179.76,179.81,21563.0,172.1958,172.2053,171.8802,171.928,21563.0
2023-02-13 14:50:00,179.76,180.22,179.74,180.21,29008.0,171.8802,172.3201,171.8611,172.3105,29008.0
2023-02-13 15:00:00,180.21,180.31,179.9,180.27,38997.0,172.3105,172.4061,172.0141,172.3679,38997.0
2023-02-13 15:10:00,180.26,180.55,180.14,180.55,32535.0,172.3583,172.6356,172.2436,172.6356,32535.0
2023-02-13 15:20:00,180.54,180.68,180.3,180.48,30514.0,172.626,172.7599,172.3966,172.5687,30514.0
2023-02-13 15:30:00,180.49,180.68,180.49,180.6,39937.0,172.5782,172.7599,172.5782,172.6834,39937.0
2023-02-13 15:40:00,180.6,180.89,180.56,180.83,58705.0,172.6834,172.9607,172.6452,172.9033,58705.0
2023-02-13 15:50:00,180.84,180.84,180.13,180.51,263519.0,172.9129,172.9129,172.234,172.5974,263519.0
2023-02-14 09:30:00,179.2,180.07,178.53,179.9,50828.0,171.3448,172.1766,170.7041,172.0141,50828.0
2023-02-14 09:40:00,180.06,181.1,179.9,180.96,19194.0,172.1671,173.1615,172.0141,173.0276,19194.0
2023-02-14 09:50:00,180.94,181.87,180.8,181.84,35082.0,173.0085,173.8977,172.8746,173.8691,35082.0
2023-02-14 10:00:00,181.93,182.41,181.77,182.28,28528.0,173.9551,174.4141,173.8021,174.2898,28528.0
2023-02-14 10:10:00,182.22,182.75,182.05,182.36,78684.0,174.2324,174.7392,174.0698,174.3663,78684.0
2023-02-14 10:20:00,182.3,182.75,182.14,182.29,37852.0,174.3089,174.7392,174.1559,174.2993,37852.0
2023-02-14 10:30:00,182.31,182.48,180.66,180.66,66435.0,174.3184,174.481,172.7408,172.7408,66435.0
2023-02-14 10:40:00,180.63,180.96,179.87,180.54,82663.0,172.7121,173.0276,171.9854,172.626,82663.0
2023-02-14 10:50:00,180.64,180.64,179.63,180.21,43060.0,172.7217,172.7217,171.7559,172.3105,43060.0
2023-02-14 11:00:00,180.14,180.88,180.14,180.3,25912.0,172.2436,172.9511,172.2436,172.3966,25912.0
2023-02-14 11:10:00,180.32,181.15,180.31,181.14,56340.0,172.4157,173.2093,172.4061,173.1997,56340.0
2023-02-14 11:20:00,181.14,181.37,180.0,180.19,30107.0,173.1997,173.4197,172.1097,172.2914,30107.0
2023-02-14 11:30:00,180.11,180.27,179.8,179.8,32526.0,172.2149,172.3679,171.9185,171.9185,32526.0
2023-02-14 11:40:00,179.7,179.99,179.48,179.99,23245.0,171.8229,172.1001,171.6125,172.1001,23245.0
2023-02-14 11:50:00,179.89,180.02,179.43,179.98,17133.0,172.0045,172.1288,171.5647,172.0906,17133.0
2023-02-14 12:00:00,179.91,180.36,179.9,180.24,25982.0,172.0237,172.4539,172.0141,172.3392,25982.0
2023-02-14 12:10:00,180.15,180.67,180.15,180.43,25871.0,172.2531,172.7503,172.2531,172.5209,25871.0
2023-02-14 12:20:00,180.41,181.03,180.32,180.79,25253.0,172.5017,173.0946,172.4157,172.8651,25253.0
2023-02-14 12:30:00,180.79,181.2,180.7,180.8,10777.0,172.8651,173.2571,172.779,172.8746,10777.0
2023-02-14 12:40:00,180.76,181.29,180.75,181.01,18959.0,172.8364,173.3432,172.8268,173.0754,18959.0
2023-02-14 12:50:00,180.92,181.52,180.76,181.34,29292.0,172.9894,173.5631,172.8364,173.391,29292.0
2023-02-14 13:00:00,181.31,182.25,181.27,182.02,25937.0,173.3623,174.2611,173.324,174.0412,25937.0
2023-02-14 13:10:00,182.05,182.61,181.85,182.14,48134.0,174.0698,174.6053,173.8786,174.1559,48134.0
2023-02-14 13:20:00,182.1,182.28,181.69,182.01,44773.0,174.1177,174.2898,173.7256,174.0316,44773.0
2023-02-14 13:30:00,182.03,182.19,181.7,182.05,66759.0,174.0507,174.2037,173.7352,174.0698,66759.0
2023-02-14 13:40:00,182.16,182.21,181.42,181.89,30747.0,174.175,174.2228,173.4675,173.9169,30747.0
2023-02-14 13:50:00,181.89,182.12,181.72,181.92,17755.0,173.9169,174.1368,173.7543,173.9455,17755.0
2023-02-14 14:00:00,181.88,182.33,181.3,181.61,27215.0,173.9073,174.3376,173.3527,173.6491,27215.0
2023-02-14 14:10:00,181.69,181.74,181.48,181.69,44946.0,173.7256,173.7734,173.5248,173.7256,44946.0
2023-02-14 14:20:00,181.69,182.09,181.64,182.09,35800.0,173.7256,174.1081,173.6778,174.1081,35800.0
2023-02-14 14:30:00,182.13,182.61,182.05,182.4,25079.0,174.1463,174.6053,174.0698,174.4045,25079.0
2023-02-14 14:40:00,182.43,182.63,182.35,182.55,17425.0,174.4332,174.6244,174.3567,174.5479,17425.0
2023-02-14 14:50:00,182.57,182.6,182.23,182.43,48731.0,174.5671,174.5957,174.242,174.4332,48731.0
2023-02-14 15:00:00,182.46,182.6,182.22,182.3,42421.0,174.4619,174.5957,174.2324,174.3089,42421.0
2023-02-14 15:10:00,182.27,182.44,181.99,182.34,36962.0,174.2802,174.4428,174.0125,174.3471,36962.0
2023-02-14 15:20:00,182.35,182.45,182.18,182.31,46116.0,174.3567,174.4523,174.1941,174.3184,46116.0
2023-02-14 15:30:00,182.31,182.59,182.07,182.49,67456.0,174.3184,174.5862,174.089,174.4906,67456.0
2023-02-14 15:40:00,182.49,183.09,182.46,182.85,108462.0,174.4906,175.0643,174.4619,174.8348,108462.0
2023-02-14 15:50:00,182.81,183.13,182.34,182.46,342262.0,174.7965,175.1025,174.3471,174.4619,342262.0
2023-02-15 09:30:00,194.34,194.98,191.41,193.3,530771.0,185.8211,186.4331,183.0196,184.8267,530771.0
2023-02-15 09:40:00,193.22,193.88,191.14,193.43,263094.0,184.7502,185.3813,182.7614,184.951,263094.0
2023-02-15 09:50:00,193.43,193.44,191.6,192.51,102477.0,184.951,184.9606,183.2012,184.0713,102477.0
2023-02-15 10:00:00,192.51,193.22,191.1,191.42,127423.0,184.0713,184.7502,182.7231,183.0291,127423.0
2023-02-15 10:10:00,191.45,192.6,191.45,192.28,94995.0,183.0578,184.1574,183.0578,183.8514,94995.0
2023-02-15 10:20:00,192.22,193.82,191.4,193.12,135663.0,183.794,185.3239,183.01,184.6546,135663.0
2023-02-15 10:30:00,193.04,193.05,191.6,192.13,120839.0,184.5781,184.5877,183.2012,183.708,120839.0
2023-02-15 10:40:00,192.07,192.88,192.03,192.82,45132.0,183.6506,184.4251,183.6124,184.3677,45132.0
2023-02-15 10:50:00,192.8,193.38,192.28,192.28,65174.0,184.3486,184.9032,183.8514,183.8514,65174.0
2023-02-15 11:00:00,192.31,192.99,191.79,192.89,100928.0,183.8801,184.5303,183.3829,184.4347,100928.0
2023-02-15 11:10:00,192.81,193.6,192.77,193.18,151250.0,184.3582,185.1136,184.3199,184.712,151250.0
2023-02-15 11:20:00,193.18,193.8,193.08,193.39,70713.0,184.712,185.3048,184.6163,184.9128,70713.0
2023-02-15 11:30:00,193.46,193.48,192.39,192.66,48823.0,184.9797,184.9988,183.9566,184.2148,48823.0
2023-02-15 11:40:00,192.72,193.13,192.54,193.0,85176.0,184.2721,184.6642,184.1,184.5399,85176.0
2023-02-15 11:50:00,193.03,194.1,192.98,193.98,106393.0,184.5685,185.5916,184.5207,185.4769,106393.0
2023-02-15 12:00:00,193.94,194.31,193.58,193.89,42516.0,185.4386,185.7924,185.0944,185.3908,42516.0
2023-02-15 12:10:00,193.82,194.03,193.1,193.96,76978.0,185.3239,185.5247,184.6355,185.4578,76978.0
2023-02-15 12:20:00,193.94,194.09,193.49,193.49,102076.0,185.4386,185.5821,185.0084,185.0084,102076.0
2023-02-15 12:30:00,193.56,194.0,193.35,193.77,118198.0,185.0753,185.496,184.8745,185.2761,118198.0
2023-02-15 12:40:00,193.75,194.68,193.57,194.67,151913.0,185.257,186.1462,185.0849,186.1366,151913.0
2023-02-15 12:50:00,194.66,195.53,194.28,195.48,123162.0,186.1271,186.959,185.7637,186.9111,123162.0
2023-02-15 13:00:00,195.53,195.53,193.99,194.39,56465.0,186.959,186.959,185.4865,185.8689,56465.0
2023-02-15 13:10:00,194.4,194.43,193.92,194.03,35366.0,185.8785,185.9072,185.4195,185.5247,35366.0
2023-02-15 13:20:00,194.05,194.65,194.04,194.4,44861.0,185.5438,186.1175,185.5343,185.8785,44861.0
2023-02-15 13:30:00,194.45,194.5,193.77,194.26,76488.0,185.9263,185.9741,185.2761,185.7446,76488.0
2023-02-15 13:40:00,194.29,194.85,194.29,194.74,42967.0,185.7733,186.3088,185.7733,186.2036,42967.0
2023-02-15 13:50:00,194.79,195.19,194.74,194.95,50061.0,186.2514,186.6339,186.2036,186.4044,50061.0
2023-02-15 14:00:00,194.98,195.37,194.94,195.31,69565.0,186.4331,186.806,186.3948,186.7486,69565.0
2023-02-15 14:10:00,195.33,196.1,195.28,195.46,100564.0,186.7677,187.504,186.7199,186.892,100564.0
2023-02-15 14:20:00,195.53,195.8,195.45,195.56,29227.0,186.959,187.2171,186.8825,186.9876,29227.0
2023-02-15 14:30:00,195.61,195.79,195.33,195.5,51086.0,187.0354,187.2076,186.7677,186.9303,51086.0
2023-02-15 14:40:00,195.53,195.86,195.35,195.43,26366.0,186.959,187.2745,186.7868,186.8633,26366.0
2023-02-15 14:50:00,195.44,195.47,194.75,194.81,34814.0,186.8729,186.9016,186.2131,186.2705,34814.0
2023-02-15 15:00:00,194.83,195.0,194.49,194.59,45434.0,186.2896,186.4522,185.9645,186.0602,45434.0
2023-02-15 15:10:00,194.57,195.5,194.56,194.74,105751.0,186.041,186.9303,186.0315,186.2036,105751.0
2023-02-15 15:20:00,194.8,194.99,194.28,194.63,147527.0,186.2609,186.4426,185.7637,186.0984,147527.0
2023-02-15 15:30:00,194.66,195.28,194.64,194.7,120672.0,186.1271,186.7199,186.108,186.1653,120672.0
2023-02-15 15:40:00,194.7,195.39,194.5,195.36,217707.0,186.1653,186.8251,185.9741,186.7964,217707.0
2023-02-15 15:50:00,195.36,196.41,195.19,196.28,537117.0,186.7964,187.8004,186.6339,187.6761,537117.0
2023-02-16 09:30:00,194.53,195.22,193.49,194.88,179817.0,186.0028,186.6625,185.0084,186.3374,179817.0
2023-02-16 09:40:00,194.82,196.05,194.63,195.58,90508.0,186.2801,187.4562,186.0984,187.0068,90508.0
2023-02-16 09:50:00,195.59,196.3,195.22,195.4,99616.0,187.0163,187.6952,186.6625,186.8346,99616.0
2023-02-16 10:00:00,195.34,195.34,193.66,193.68,64968.0,186.7773,186.7773,185.1709,185.19,64968.0
2023-02-16 10:10:00,193.78,194.13,193.26,193.73,84261.0,185.2857,185.6203,184.7885,185.2379,84261.0
2023-02-16 10:20:00,193.73,194.67,193.72,193.87,58319.0,185.2379,186.1366,185.2283,185.3717,58319.0
2023-02-16 10:30:00,193.87,195.1,193.79,194.83,52010.0,185.3717,186.5478,185.2952,186.2896,52010.0
2023-02-16 10:40:00,194.95,195.51,194.43,195.27,56891.0,186.4044,186.9398,185.9072,186.7103,56891.0
2023-02-16 10:50:00,195.51,195.59,195.0,195.36,54336.0,186.9398,187.0163,186.4522,186.7964,54336.0
2023-02-16 11:00:00,195.27,195.68,194.91,195.21,33046.0,186.7103,187.1024,186.3661,186.653,33046.0
2023-02-16 11:10:00,195.28,195.35,194.63,194.71,24174.0,186.7199,186.7868,186.0984,186.1749,24174.0
2023-02-16 11:20:00,194.71,194.83,194.15,194.47,50912.0,186.1749,186.2896,185.6394,185.9454,50912.0
2023-02-16 11:30:00,194.52,194.74,194.36,194.59,23361.0,185.9932,186.2036,185.8402,186.0602,23361.0
2023-02-16 11:40:00,194.58,194.92,194.27,194.86,19051.0,186.0506,186.3757,185.7542,186.3183,19051.0
2023-02-16 11:50:00,194.86,195.39,194.85,194.92,37830.0,186.3183,186.8251,186.3088,186.3757,37830.0
2023-02-16 12:00:00,194.92,195.02,194.38,194.52,19151.0,186.3757,186.4713,185.8594,185.9932,19151.0
2023-02-16 12:10:00,194.49,194.77,194.0,194.0,21692.0,185.9645,186.2323,185.496,185.496,21692.0
2023-02-16 12:20:00,194.11,194.88,194.07,194.65,46663.0,185.6012,186.3374,185.5629,186.1175,46663.0
2023-02-16 12:30:00,194.64,195.46,194.63,195.27,25144.0,186.108,186.892,186.0984,186.7103,25144.0
2023-02-16 12:40:00,195.23,195.34,195.03,195.21,22765.0,186.6721,186.7773,186.4809,186.653,22765.0
2023-02-16 12:50:00,195.14,195.35,194.9,194.97,16774.0,186.586,186.7868,186.3566,186.4235,16774.0
2023-02-16 13:00:00,195.07,195.28,194.72,194.97,19528.0,186.5191,186.7199,186.1845,186.4235,19528.0
2023-02-16 13:10:00,194.92,195.05,194.6,194.69,36146.0,186.3757,186.5,186.0697,186.1558,36146.0
2023-02-16 13:20:00,194.78,194.88,194.26,194.34,19323.0,186.2418,186.3374,185.7446,185.8211,19323.0
2023-02-16 13:30:00,194.31,195.06,194.26,194.84,25172.0,185.7924,186.5096,185.7446,186.2992,25172.0
2023-02-16 13:40:00,194.82,195.34,194.82,195.24,21074.0,186.2801,186.7773,186.2801,186.6817,21074.0
2023-02-16 13:50:00,195.15,195.4,195.04,195.31,26502.0,186.5956,186.8346,186.4904,186.7486,26502.0
2023-02-16 14:00:00,195.26,195.49,194.99,195.0,26498.0,186.7008,186.9207,186.4426,186.4522,26498.0
2023-02-16 14:10:00,195.05,195.21,194.95,195.07,24964.0,186.5,186.653,186.4044,186.5191,24964.0
2023-02-16 14:20:00,195.11,195.4,194.87,195.24,51747.0,186.5574,186.8346,186.3279,186.6817,51747.0
2023-02-16 14:30:00,195.15,195.65,195.12,195.65,25051.0,186.5956,187.0737,186.5669,187.0737,25051.0
2023-02-16 14:40:00,195.55,195.8,195.36,195.7,37134.0,186.9781,187.2171,186.7964,187.1215,37134.0
2023-02-16 14:50:00,195.71,195.86,195.38,195.57,47239.0,187.1311,187.2745,186.8155,186.9972,47239.0
2023-02-16 15:00:00,195.57,195.65,194.67,195.17,82012.0,186.9972,187.0737,186.1366,186.6147,82012.0
2023-02-16 15:10:00,195.17,195.24,194.32,194.43,73170.0,186.6147,186.6817,185.802,185.9072,73170.0
2023-02-16 15:20:00,194.4,194.41,193.47,193.48,65581.0,185.8785,185.888,184.9893,184.9988,65581.0
2023-02-16 15:30:00,193.45,193.77,193.1,193.18,79815.0,184.9701,185.2761,184.6355,184.712,79815.0
2023-02-16 15:40:00,193.2,193.85,192.96,193.71,90453.0,184.7311,185.3526,184.5016,185.2187,90453.0
2023-02-16 15:50:00,193.65,194.14,193.39,193.81,569197.0,185.1614,185.6299,184.9128,185.3143,569197.0
2023-02-17 09:30:00,192.72,194.4,192.63,193.38,125034.0,184.2721,185.8785,184.1861,184.9032,125034.0
2023-02-17 09:40:00,193.25,193.54,192.51,192.87,36671.0,184.7789,185.0562,184.0713,184.4156,36671.0
2023-02-17 09:50:00,192.95,193.05,192.5,192.85,36409.0,184.492,184.5877,184.0618,184.3964,36409.0
2023-02-17 10:00:00,192.77,193.25,192.7,192.88,35020.0,184.3199,184.7789,184.253,184.4251,35020.0
2023-02-17 10:10:00,192.79,193.69,192.62,193.55,33190.0,184.3391,185.1996,184.1765,185.0657,33190.0
2023-02-17 10:20:00,193.49,193.67,192.88,192.96,34392.0,185.0084,185.1805,184.4251,184.5016,34392.0
2023-02-17 10:30:00,192.95,194.08,192.95,193.78,24854.0,184.492,185.5725,184.492,185.2857,24854.0
2023-02-17 10:40:00,193.8,193.95,193.41,193.87,63421.0,185.3048,185.4482,184.9319,185.3717,63421.0
2023-02-17 10:50:00,193.84,194.01,193.73,193.81,25027.0,185.343,185.5056,185.2379,185.3143,25027.0
2023-02-17 11:00:00,193.81,194.12,193.54,193.73,45010.0,185.3143,185.6108,185.0562,185.2379,45010.0
2023-02-17 11:10:00,193.7,194.04,193.69,193.74,34392.0,185.2092,185.5343,185.1996,185.2474,34392.0
2023-02-17 11:20:00,193.76,193.76,193.32,193.43,55685.0,185.2665,185.2665,184.8458,184.951,55685.0
2023-02-17 11:30:00,193.46,193.53,193.11,193.33,89469.0,184.9797,185.0466,184.645,184.8554,89469.0
2023-02-17 11:40:00,193.33,193.82,193.31,193.75,59994.0,184.8554,185.3239,184.8363,185.257,59994.0
2023-02-17 11:50:00,193.73,193.76,192.48,192.6,37331.0,185.2379,185.2665,184.0426,184.1574,37331.0
2023-02-17 12:00:00,192.64,193.18,192.64,193.12,33985.0,184.1956,184.712,184.1956,184.6546,33985.0
2023-02-17 12:10:00,193.18,193.55,193.0,193.05,48507.0,184.712,185.0657,184.5399,184.5877,48507.0
2023-02-17 12:20:00,193.06,193.1,192.69,192.88,60363.0,184.5972,184.6355,184.2434,184.4251,60363.0
2023-02-17 12:30:00,192.85,192.89,192.51,192.81,51599.0,184.3964,184.4347,184.0713,184.3582,51599.0
2023-02-17 12:40:00,192.78,192.85,192.51,192.61,36530.0,184.3295,184.3964,184.0713,184.1669,36530.0
2023-02-17 12:50:00,192.61,192.81,192.28,192.55,31601.0,184.1669,184.3582,183.8514,184.1096,31601.0
2023-02-17 13:00:00,192.57,192.58,191.91,192.12,34729.0,184.1287,184.1383,183.4976,183.6984,34729.0
2023-02-17 13:10:00,192.16,192.33,192.0,192.21,41233.0,183.7367,183.8992,183.5837,183.7845,41233.0
2023-02-17 13:20:00,192.17,192.2,191.67,191.8,39697.0,183.7462,183.7749,183.2682,183.3925,39697.0
2023-02-17 13:30:00,191.81,191.9,191.59,191.78,23871.0,183.402,183.4881,183.1917,183.3733,23871.0
2023-02-17 13:40:00,191.78,192.25,191.75,192.04,18738.0,183.3733,183.8227,183.3446,183.6219,18738.0
2023-02-17 13:50:00,192.01,192.18,191.86,192.18,20198.0,183.5932,183.7558,183.4498,183.7558,20198.0
2023-02-17 14:00:00,192.23,192.37,191.61,191.61,49754.0,183.8036,183.9375,183.2108,183.2108,49754.0
2023-02-17 14:10:00,191.62,192.05,191.36,191.69,35217.0,183.2203,183.6315,182.9717,183.2873,35217.0
2023-02-17 14:20:00,191.7,192.37,191.7,192.25,48787.0,183.2968,183.9375,183.2968,183.8227,48787.0
2023-02-17 14:30:00,192.28,193.01,192.26,192.96,32414.0,183.8514,184.5494,183.8323,184.5016,32414.0
2023-02-17 14:40:00,192.96,193.0,192.56,192.98,23713.0,184.5016,184.5399,184.1191,184.5207,23713.0
2023-02-17 14:50:00,192.99,193.38,192.97,193.23,19526.0,184.5303,184.9032,184.5112,184.7598,19526.0
2023-02-17 15:00:00,193.23,193.5,192.81,193.23,23253.0,184.7598,185.0179,184.3582,184.7598,23253.0
2023-02-17 15:10:00,193.27,193.28,192.69,192.79,21557.0,184.798,184.8076,184.2434,184.3391,21557.0
2023-02-17 15:20:00,192.78,193.03,192.59,192.62,34643.0,184.3295,184.5685,184.1478,184.1765,34643.0
2023-02-17 15:30:00,192.61,193.33,192.52,193.02,53267.0,184.1669,184.8554,184.0809,184.559,53267.0
2023-02-17 15:40:00,193.02,193.3,192.96,193.16,91796.0,184.559,184.8267,184.5016,184.6928,91796.0
2023-02-17 15:50:00,193.19,193.48,192.55,192.73,280546.0,184.7215,184.9988,184.1096,184.2817,280546.0
2023-02-21 09:30:00,191.07,191.18,189.44,190.29,119084.0,182.6945,182.7996,181.1359,181.9486,119084.0
2023-02-21 09:40:00,190.32,190.97,190.1,190.12,31449.0,181.9773,182.5988,181.767,181.7861,31449.0
2023-02-21 09:50:00,190.03,190.31,189.5,189.77,25476.0,181.7,181.9678,181.1933,181.4514,25476.0
2023-02-21 10:00:00,189.72,189.75,188.88,189.04,54654.0,181.4036,181.4323,180.6005,180.7534,54654.0
2023-02-21 10:10:00,189.03,189.2,188.11,188.56,78978.0,180.7439,180.9064,179.8642,180.2945,78978.0
2023-02-21 10:20:00,188.57,188.62,187.86,188.06,64476.0,180.304,180.3518,179.6252,179.8164,64476.0
2023-02-21 10:30:00,187.98,188.97,187.9,188.77,48452.0,179.7399,180.6865,179.6634,180.4953,48452.0
2023-02-21 10:40:00,188.8,189.2,188.77,188.93,60444.0,180.524,180.9064,180.4953,180.6483,60444.0
2023-02-21 10:50:00,189.01,189.55,188.88,189.42,36675.0,180.7248,181.2411,180.6005,181.1168,36675.0
2023-02-21 11:00:00,189.39,189.64,189.0,189.0,29787.0,181.0881,181.3271,180.7152,180.7152,29787.0
2023-02-21 11:10:00,189.0,189.15,188.74,188.82,33453.0,180.7152,180.8586,180.4666,180.5431,33453.0
2023-02-21 11:20:00,188.74,188.97,188.54,188.58,26761.0,180.4666,180.6865,180.2754,180.3136,26761.0
2023-02-21 11:30:00,188.57,189.31,188.56,188.81,40037.0,180.304,181.0116,180.2945,180.5335,40037.0
2023-02-21 11:40:00,188.81,188.96,188.37,188.37,31620.0,180.5335,180.6769,180.1128,180.1128,31620.0
2023-02-21 11:50:00,188.34,188.34,187.84,187.89,20969.0,180.0841,180.0841,179.606,179.6538,20969.0
2023-02-21 12:00:00,187.85,187.99,187.67,187.9,41613.0,179.6156,179.7495,179.4435,179.6634,41613.0
2023-02-21 12:10:00,187.92,187.99,187.81,187.86,33639.0,179.6825,179.7495,179.5774,179.6252,33639.0
2023-02-21 12:20:00,187.88,187.88,187.31,187.39,38495.0,179.6443,179.6443,179.0993,179.1758,38495.0
2023-02-21 12:30:00,187.39,187.9,187.38,187.85,24800.0,179.1758,179.6634,179.1662,179.6156,24800.0
2023-02-21 12:40:00,187.85,187.9,187.51,187.75,17316.0,179.6156,179.6634,179.2905,179.52,17316.0
2023-02-21 12:50:00,187.72,187.84,187.58,187.83,25695.0,179.4913,179.606,179.3574,179.5965,25695.0
2023-02-21 13:00:00,187.83,187.89,187.44,187.47,21307.0,179.5965,179.6538,179.2236,179.2523,21307.0
2023-02-21 13:10:00,187.48,187.64,187.36,187.54,26296.0,179.2618,179.4148,179.1471,179.3192,26296.0
2023-02-21 13:20:00,187.56,187.64,187.21,187.34,22519.0,179.3383,179.4148,179.0037,179.128,22519.0
2023-02-21 13:30:00,187.3,187.36,186.86,186.87,24604.0,179.0897,179.1471,178.669,178.6786,24604.0
2023-02-21 13:40:00,186.87,187.14,186.8,186.98,52890.0,178.6786,178.9367,178.6116,178.7837,52890.0
2023-02-21 13:50:00,186.96,186.96,186.7,186.85,32534.0,178.7646,178.7646,178.516,178.6594,32534.0
2023-02-21 14:00:00,186.84,186.84,186.46,186.46,29584.0,178.6499,178.6499,178.2865,178.2865,29584.0
2023-02-21 14:10:00,186.48,186.51,186.25,186.37,26805.0,178.3057,178.3343,178.0857,178.2005,26805.0
2023-02-21 14:20:00,186.36,186.36,186.05,186.2,31648.0,178.1909,178.1909,177.8945,178.0379,31648.0
2023-02-21 14:30:00,186.16,186.51,186.16,186.5,31705.0,177.9997,178.3343,177.9997,178.3248,31705.0
2023-02-21 14:40:00,186.52,186.6,186.15,186.55,26604.0,178.3439,178.4204,177.9901,178.3726,26604.0
2023-02-21 14:50:00,186.55,186.59,186.41,186.54,25931.0,178.3726,178.4108,178.2387,178.363,25931.0
2023-02-21 15:00:00,186.53,186.65,186.15,186.17,26007.0,178.3535,178.4682,177.9901,178.0092,26007.0
2023-02-21 15:10:00,186.16,186.18,185.74,185.87,51248.0,177.9997,178.0188,177.5981,177.7224,51248.0
2023-02-21 15:20:00,185.83,185.97,185.67,185.96,59452.0,177.6841,177.818,177.5312,177.8085,59452.0
2023-02-21 15:30:00,185.98,186.21,185.5,185.64,67620.0,177.8276,178.0475,177.3686,177.5025,67620.0
2023-02-21 15:40:00,185.65,186.54,185.48,186.53,88808.0,177.512,178.363,177.3495,178.3535,88808.0
2023-02-21 15:50:00,186.56,186.63,185.77,185.96,349295.0,178.3822,178.4491,177.6268,177.8085,349295.0
2023-02-22 09:30:00,186.68,186.68,185.09,186.04,102462.0,178.4969,178.4969,176.9766,177.8849,102462.0
2023-02-22 09:40:00,186.13,186.2,185.58,185.58,40125.0,177.971,178.0379,177.4451,177.4451,40125.0
2023-02-22 09:50:00,185.54,185.68,184.89,184.98,36541.0,177.4069,177.5407,176.7854,176.8714,36541.0
2023-02-22 10:00:00,184.96,185.05,184.44,184.78,41518.0,176.8523,176.9383,176.3551,176.6802,41518.0
2023-02-22 10:10:00,184.76,184.76,183.84,184.06,57950.0,176.6611,176.6611,175.7814,175.9917,57950.0
2023-02-22 10:20:00,184.06,184.57,184.06,184.1,29635.0,175.9917,176.4794,175.9917,176.03,29635.0
2023-02-22 10:30:00,184.08,184.18,183.49,183.7,41843.0,176.0109,176.1065,175.4467,175.6475,41843.0
2023-02-22 10:40:00,183.79,184.14,183.6,184.03,69261.0,175.7336,176.0682,175.5519,175.9631,69261.0
2023-02-22 10:50:00,184.0,184.57,183.83,184.45,39205.0,175.9344,176.4794,175.7718,176.3646,39205.0
2023-02-22 11:00:00,184.49,184.55,184.0,184.12,31029.0,176.4029,176.4603,175.9344,176.0491,31029.0
2023-02-22 11:10:00,184.12,184.22,183.63,184.2,54177.0,176.0491,176.1447,175.5806,176.1256,54177.0
2023-02-22 11:20:00,184.22,184.37,184.01,184.03,25358.0,176.1447,176.2881,175.9439,175.9631,25358.0
2023-02-22 11:30:00,184.06,184.37,183.79,183.81,42726.0,175.9917,176.2881,175.7336,175.7527,42726.0
2023-02-22 11:40:00,183.85,183.92,183.54,183.59,28413.0,175.7909,175.8579,175.4945,175.5423,28413.0
2023-02-22 11:50:00,183.59,183.86,183.49,183.8,25891.0,175.5423,175.8005,175.4467,175.7431,25891.0
2023-02-22 12:00:00,183.82,183.96,183.56,183.8,29850.0,175.7623,175.8961,175.5137,175.7431,29850.0
2023-02-22 12:10:00,183.77,184.02,183.6,183.92,26676.0,175.7144,175.9535,175.5519,175.8579,26676.0
2023-02-22 12:20:00,183.88,183.93,183.61,183.74,33436.0,175.8196,175.8674,175.5615,175.6858,33436.0
2023-02-22 12:30:00,183.75,184.36,183.75,184.25,33971.0,175.6953,176.2786,175.6953,176.1734,33971.0
2023-02-22 12:40:00,184.28,184.33,184.09,184.11,19559.0,176.2021,176.2499,176.0204,176.0395,19559.0
2023-02-22 12:50:00,184.14,184.16,183.91,184.06,20624.0,176.0682,176.0874,175.8483,175.9917,20624.0
2023-02-22 13:00:00,184.03,184.08,183.84,184.05,24073.0,175.9631,176.0109,175.7814,175.9822,24073.0
2023-02-22 13:10:00,184.04,184.08,183.91,184.03,18349.0,175.9726,176.0109,175.8483,175.9631,18349.0
2023-02-22 13:20:00,183.99,184.61,183.96,184.6,23937.0,175.9248,176.5176,175.8961,176.5081,23937.0
2023-02-22 13:30:00,184.58,185.08,184.47,185.0,35767.0,176.4889,176.967,176.3838,176.8905,35767.0
2023-02-22 13:40:00,185.0,185.03,184.64,184.74,24311.0,176.8905,176.9192,176.5463,176.6419,24311.0
2023-02-22 13:50:00,184.72,184.73,184.42,184.6,17945.0,176.6228,176.6324,176.336,176.5081,17945.0
2023-02-22 14:00:00,184.49,185.15,184.09,184.72,35607.0,176.4029,177.034,176.0204,176.6228,35607.0
2023-02-22 14:10:00,184.77,184.95,183.83,184.19,44331.0,176.6706,176.8427,175.7718,176.116,44331.0
2023-02-22 14:20:00,184.21,184.46,183.71,183.94,29441.0,176.1352,176.3742,175.6571,175.877,29441.0
2023-02-22 14:30:00,183.87,184.01,183.49,183.54,28262.0,175.8101,175.9439,175.4467,175.4945,28262.0
2023-02-22 14:40:00,183.62,184.23,183.46,184.23,41875.0,175.571,176.1543,175.418,176.1543,41875.0
2023-02-22 14:50:00,184.21,184.24,182.96,183.03,109018.0,176.1352,176.1638,174.94,175.0069,109018.0
2023-02-22 15:00:00,183.02,183.5,183.0,183.35,50912.0,174.9973,175.4563,174.9782,175.3129,50912.0
2023-02-22 15:10:00,183.4,183.62,183.14,183.34,66256.0,175.3607,175.571,175.1121,175.3033,66256.0
2023-02-22 15:20:00,183.36,183.74,183.2,183.22,53830.0,175.3224,175.6858,175.1694,175.1886,53830.0
2023-02-22 15:30:00,183.17,183.58,182.96,182.96,65414.0,175.1408,175.5328,174.94,174.94,65414.0
2023-02-22 15:40:00,182.99,183.34,182.94,183.34,91479.0,174.9686,175.3033,174.9208,175.3033,91479.0
2023-02-22 15:50:00,183.31,183.84,182.84,183.84,286685.0,175.2746,175.7814,174.8252,175.7814,286685.0
2023-02-23 09:30:00,186.81,187.47,185.49,185.8,86644.0,178.6212,179.2523,177.3591,177.6555,86644.0
2023-02-23 09:40:00,185.87,185.95,184.73,185.05,92347.0,177.7224,177.7989,176.6324,176.9383,92347.0
2023-02-23 09:50:00,185.09,185.83,185.02,185.62,111442.0,176.9766,177.6841,176.9097,177.4834,111442.0
2023-02-23 10:00:00,185.63,185.9,185.21,185.57,91081.0,177.4929,177.7511,177.0913,177.4355,91081.0
2023-02-23 10:10:00,185.51,185.55,184.95,185.3,59449.0,177.3782,177.4164,176.8427,177.1774,59449.0
2023-02-23 10:20:00,185.36,185.79,185.35,185.66,25987.0,177.2348,177.6459,177.2252,177.5216,25987.0
2023-02-23 10:30:00,185.66,185.72,185.2,185.58,40987.0,177.5216,177.579,177.0818,177.4451,40987.0
2023-02-23 10:40:00,185.54,185.55,184.15,184.29,51902.0,177.4069,177.4164,176.0778,176.2117,51902.0
2023-02-23 10:50:00,184.25,184.45,184.07,184.45,30862.0,176.1734,176.3646,176.0013,176.3646,30862.0
2023-02-23 11:00:00,184.45,184.72,184.0,184.09,24061.0,176.3646,176.6228,175.9344,176.0204,24061.0
2023-02-23 11:10:00,184.13,184.43,184.07,184.34,16448.0,176.0587,176.3455,176.0013,176.2595,16448.0
2023-02-23 11:20:00,184.28,184.34,183.86,184.0,33616.0,176.2021,176.2595,175.8005,175.9344,33616.0
2023-02-23 11:30:00,184.03,184.24,183.68,183.75,36940.0,175.9631,176.1638,175.6284,175.6953,36940.0
2023-02-23 11:40:00,183.78,183.91,183.24,183.69,35056.0,175.724,175.8483,175.2077,175.638,35056.0
2023-02-23 11:50:00,183.68,183.72,183.19,183.19,37045.0,175.6284,175.6666,175.1599,175.1599,37045.0
2023-02-23 12:00:00,183.25,183.55,183.14,183.4,23125.0,175.2172,175.5041,175.1121,175.3607,23125.0
2023-02-23 12:10:00,183.4,183.73,183.14,183.51,19069.0,175.3607,175.6762,175.1121,175.4658,19069.0
2023-02-23 12:20:00,183.54,183.65,183.26,183.61,24007.0,175.4945,175.5997,175.2268,175.5615,24007.0
2023-02-23 12:30:00,183.55,183.93,183.44,183.74,24561.0,175.5041,175.8674,175.3989,175.6858,24561.0
2023-02-23 12:40:00,183.71,183.96,183.49,183.89,22379.0,175.6571,175.8961,175.4467,175.8292,22379.0
2023-02-23 12:50:00,183.89,183.95,183.59,183.65,25895.0,175.8292,175.8866,175.5423,175.5997,25895.0
2023-02-23 13:00:00,183.7,184.11,183.62,183.94,24364.0,175.6475,176.0395,175.571,175.877,24364.0
2023-02-23 13:10:00,183.97,184.33,183.92,184.26,24203.0,175.9057,176.2499,175.8579,176.183,24203.0
2023-02-23 13:20:00,184.25,184.32,183.99,184.22,20369.0,176.1734,176.2403,175.9248,176.1447,20369.0
2023-02-23 13:30:00,184.3,184.3,183.94,184.12,18314.0,176.2212,176.2212,175.877,176.0491,18314.0
2023-02-23 13:40:00,184.15,184.58,184.15,184.56,26009.0,176.0778,176.4889,176.0778,176.4698,26009.0
2023-02-23 13:50:00,184.58,184.7,184.22,184.43,25120.0,176.4889,176.6037,176.1447,176.3455,25120.0
2023-02-23 14:00:00,184.45,184.63,184.25,184.51,26474.0,176.3646,176.5368,176.1734,176.422,26474.0
2023-02-23 14:10:00,184.51,185.42,184.45,185.37,90189.0,176.422,177.2921,176.3646,177.2443,90189.0
2023-02-23 14:20:00,185.4,185.5,185.05,185.42,81124.0,177.273,177.3686,176.9383,177.2921,81124.0
2023-02-23 14:30:00,185.46,186.02,185.37,185.9,62362.0,177.3304,177.8658,177.2443,177.7511,62362.0
2023-02-23 14:40:00,185.95,186.0,185.67,185.88,32618.0,177.7989,177.8467,177.5312,177.732,32618.0
2023-02-23 14:50:00,185.88,186.14,185.65,185.7,36991.0,177.732,177.9806,177.512,177.5598,36991.0
2023-02-23 15:00:00,185.71,186.32,185.65,186.06,130060.0,177.5694,178.1527,177.512,177.9041,130060.0
2023-02-23 15:10:00,186.09,186.4,186.05,186.17,89192.0,177.9328,178.2292,177.8945,178.0092,89192.0
2023-02-23 15:20:00,186.18,186.5,186.04,186.44,121266.0,178.0188,178.3248,177.8849,178.2674,121266.0
2023-02-23 15:30:00,186.41,186.59,186.21,186.45,118934.0,178.2387,178.4108,178.0475,178.277,118934.0
2023-02-23 15:40:00,186.4,186.53,185.81,185.83,99733.0,178.2292,178.3535,177.665,177.6841,99733.0
2023-02-23 15:50:00,185.85,185.94,185.27,185.65,413013.0,177.7033,177.7893,177.1487,177.512,413013.0
2023-02-24 09:30:00,184.36,184.36,182.82,183.56,81976.0,177.1073,177.1073,175.6279,176.3387,81976.0
2023-02-24 09:40:00,183.7,183.76,182.21,182.76,53685.0,176.4732,176.5309,175.0419,175.5702,53685.0
2023-02-24 09:50:00,182.78,183.32,182.47,182.77,64343.0,175.5894,176.1082,175.2916,175.5798,64343.0
2023-02-24 10:00:00,182.72,182.87,182.2,182.41,36173.0,175.5318,175.6759,175.0322,175.234,36173.0
2023-02-24 10:10:00,182.38,182.38,182.02,182.1,32736.0,175.2052,175.2052,174.8593,174.9362,32736.0
2023-02-24 10:20:00,182.09,182.36,181.9,182.06,26003.0,174.9266,175.186,174.744,174.8978,26003.0
2023-02-24 10:30:00,182.03,182.28,181.79,181.84,36639.0,174.8689,175.1091,174.6384,174.6864,36639.0
2023-02-24 10:40:00,181.84,182.06,181.72,181.97,29570.0,174.6864,174.8978,174.5711,174.8113,29570.0
2023-02-24 10:50:00,181.98,181.99,181.61,181.9,27748.0,174.8209,174.8305,174.4655,174.744,27748.0
2023-02-24 11:00:00,181.89,182.24,181.71,182.14,27311.0,174.7344,175.0707,174.5615,174.9746,27311.0
2023-02-24 11:10:00,182.19,182.35,181.97,181.97,27167.0,175.0226,175.1763,174.8113,174.8113,27167.0
2023-02-24 11:20:00,181.99,182.51,181.9,182.36,36728.0,174.8305,175.3301,174.744,175.186,36728.0
2023-02-24 11:30:00,182.33,182.48,182.1,182.11,23039.0,175.1571,175.3012,174.9362,174.9458,23039.0
2023-02-24 11:40:00,182.14,182.85,182.13,182.73,16204.0,174.9746,175.6567,174.965,175.5414,16204.0
2023-02-24 11:50:00,182.85,183.15,182.65,182.84,25490.0,175.6567,175.9449,175.4645,175.6471,25490.0
2023-02-24 12:00:00,182.91,182.94,182.56,182.72,20536.0,175.7143,175.7431,175.3781,175.5318,20536.0
2023-02-24 12:10:00,182.75,182.96,182.66,182.74,25661.0,175.5606,175.7623,175.4741,175.551,25661.0
2023-02-24 12:20:00,182.68,182.7,182.36,182.59,26830.0,175.4934,175.5126,175.186,175.4069,26830.0
2023-02-24 12:30:00,182.71,182.82,182.39,182.39,27133.0,175.5222,175.6279,175.2148,175.2148,27133.0
2023-02-24 12:40:00,182.39,182.46,182.09,182.19,20766.0,175.2148,175.282,174.9266,175.0226,20766.0
2023-02-24 12:50:00,182.18,182.45,182.18,182.4,21762.0,175.013,175.2724,175.013,175.2244,21762.0
2023-02-24 13:00:00,182.41,182.49,182.33,182.41,21617.0,175.234,175.3108,175.1571,175.234,21617.0
2023-02-24 13:10:00,182.41,182.47,182.2,182.46,21277.0,175.234,175.2916,175.0322,175.282,21277.0
2023-02-24 13:20:00,182.5,182.74,182.47,182.61,22368.0,175.3204,175.551,175.2916,175.4261,22368.0
2023-02-24 13:30:00,182.56,182.75,182.31,182.73,23439.0,175.3781,175.5606,175.1379,175.5414,23439.0
2023-02-24 13:40:00,182.77,182.94,182.67,182.73,17643.0,175.5798,175.7431,175.4838,175.5414,17643.0
2023-02-24 13:50:00,182.72,183.05,182.72,183.05,19326.0,175.5318,175.8488,175.5318,175.8488,19326.0
2023-02-24 14:00:00,183.08,183.2,182.95,183.05,21277.0,175.8776,175.9929,175.7527,175.8488,21277.0
2023-02-24 14:10:00,183.08,183.09,182.73,183.01,37057.0,175.8776,175.8872,175.5414,175.8104,37057.0
2023-02-24 14:20:00,183.0,183.08,182.77,182.88,30214.0,175.8008,175.8776,175.5798,175.6855,30214.0
2023-02-24 14:30:00,182.91,182.96,182.68,182.8,22552.0,175.7143,175.7623,175.4934,175.6086,22552.0
2023-02-24 14:40:00,182.81,183.11,182.52,183.1,25365.0,175.6182,175.9064,175.3397,175.8968,25365.0
2023-02-24 14:50:00,183.1,183.87,183.1,183.67,36543.0,175.8968,176.6365,175.8968,176.4444,36543.0
2023-02-24 15:00:00,183.7,183.86,183.29,183.33,44375.0,176.4732,176.6269,176.0794,176.1178,44375.0
2023-02-24 15:10:00,183.38,183.43,182.99,183.31,34690.0,176.1658,176.2139,175.7912,176.0986,34690.0
2023-02-24 15:20:00,183.31,183.47,182.96,182.98,49719.0,176.0986,176.2523,175.7623,175.7816,49719.0
2023-02-24 15:30:00,182.98,183.07,182.6,182.64,61917.0,175.7816,175.868,175.4165,175.4549,61917.0
2023-02-24 15:40:00,182.63,183.01,182.61,182.81,78256.0,175.4453,175.8104,175.4261,175.6182,78256.0
2023-02-24 15:50:00,182.81,183.19,182.6,182.95,365821.0,175.6182,175.9833,175.4165,175.7527,365821.0
2023-02-27 09:30:00,185.43,185.9,183.27,183.27,51178.0,178.1352,178.5867,176.0602,176.0602,51178.0
2023-02-27 09:40:00,183.43,184.22,183.43,183.97,27626.0,176.2139,176.9728,176.2139,176.7326,27626.0
2023-02-27 09:50:00,183.99,184.44,183.72,184.31,21341.0,176.7518,177.1841,176.4924,177.0592,21341.0
2023-02-27 10:00:00,184.3,184.78,184.02,184.46,37994.0,177.0496,177.5107,176.7806,177.2033,37994.0
2023-02-27 10:10:00,184.34,184.68,184.31,184.56,12907.0,177.0881,177.4147,177.0592,177.2994,12907.0
2023-02-27 10:20:00,184.59,184.59,184.14,184.21,21974.0,177.3282,177.3282,176.8959,176.9632,21974.0
2023-02-27 10:30:00,184.16,184.44,183.83,184.12,29531.0,176.9151,177.1841,176.5981,176.8767,29531.0
2023-02-27 10:40:00,184.06,184.1,183.58,183.93,29372.0,176.8191,176.8575,176.358,176.6942,29372.0
2023-02-27 10:50:00,184.0,184.29,183.83,184.19,41979.0,176.7614,177.04,176.5981,176.944,41979.0
2023-02-27 11:00:00,184.2,184.73,184.2,184.72,24633.0,176.9536,177.4627,176.9536,177.4531,24633.0
2023-02-27 11:10:00,184.76,184.79,184.04,184.34,31634.0,177.4915,177.5204,176.7999,177.0881,31634.0
2023-02-27 11:20:00,184.4,184.52,184.14,184.3,56765.0,177.1457,177.261,176.8959,177.0496,56765.0
2023-02-27 11:30:00,184.33,184.36,183.48,184.11,27731.0,177.0785,177.1073,176.2619,176.8671,27731.0
2023-02-27 11:40:00,184.14,184.3,184.1,184.24,18062.0,176.8959,177.0496,176.8575,176.992,18062.0
2023-02-27 11:50:00,184.18,184.31,184.0,184.23,21143.0,176.9344,177.0592,176.7614,176.9824,21143.0
2023-02-27 12:00:00,184.24,184.49,184.12,184.3,18356.0,176.992,177.2322,176.8767,177.0496,18356.0
2023-02-27 12:10:00,184.31,184.49,184.23,184.38,17948.0,177.0592,177.2322,176.9824,177.1265,17948.0
2023-02-27 12:20:00,184.37,184.62,184.16,184.59,17476.0,177.1169,177.357,176.9151,177.3282,17476.0
2023-02-27 12:30:00,184.59,184.78,184.58,184.69,28371.0,177.3282,177.5107,177.3186,177.4243,28371.0
2023-02-27 12:40:00,184.64,184.87,184.49,184.83,24705.0,177.3763,177.5972,177.2322,177.5588,24705.0
2023-02-27 12:50:00,184.84,184.98,184.78,184.93,16124.0,177.5684,177.7029,177.5107,177.6548,16124.0
2023-02-27 13:00:00,184.9,185.11,184.88,185.02,18162.0,177.626,177.8278,177.6068,177.7413,18162.0
2023-02-27 13:10:00,184.97,185.23,184.89,185.11,24439.0,177.6933,177.943,177.6164,177.8278,24439.0
2023-02-27 13:20:00,185.06,185.25,184.94,184.94,29286.0,177.7797,177.9623,177.6645,177.6645,29286.0
2023-02-27 13:30:00,185.0,185.13,184.95,185.01,18425.0,177.7221,177.847,177.6741,177.7317,18425.0
2023-02-27 13:40:00,185.01,185.05,184.81,184.82,20374.0,177.7317,177.7701,177.5396,177.5492,20374.0
2023-02-27 13:50:00,184.84,185.24,184.83,185.2,22193.0,177.5684,177.9527,177.5588,177.9142,22193.0
2023-02-27 14:00:00,185.21,185.43,185.15,185.25,18795.0,177.9238,178.1352,177.8662,177.9623,18795.0
2023-02-27 14:10:00,185.24,185.37,184.88,184.91,22784.0,177.9527,178.0775,177.6068,177.6356,22784.0
2023-02-27 14:20:00,184.9,184.9,184.71,184.82,16755.0,177.626,177.626,177.4435,177.5492,16755.0
2023-02-27 14:30:00,184.81,184.85,184.65,184.74,21764.0,177.5396,177.578,177.3859,177.4723,21764.0
2023-02-27 14:40:00,184.71,184.75,184.25,184.41,22364.0,177.4435,177.4819,177.0016,177.1553,22364.0
2023-02-27 14:50:00,184.44,184.63,184.34,184.48,24152.0,177.1841,177.3666,177.0881,177.2226,24152.0
2023-02-27 15:00:00,184.41,184.5,184.03,184.08,31230.0,177.1553,177.2418,176.7903,176.8383,31230.0
2023-02-27 15:10:00,184.0,184.14,183.87,183.91,29606.0,176.7614,176.8959,176.6365,176.675,29606.0
2023-02-27 15:20:00,183.92,183.97,183.72,183.89,25896.0,176.6846,176.7326,176.4924,176.6558,25896.0
2023-02-27 15:30:00,183.86,183.86,183.32,183.41,42335.0,176.6269,176.6269,176.1082,176.1946,42335.0
2023-02-27 15:40:00,183.45,183.84,183.23,183.23,62087.0,176.2331,176.6077,176.0217,176.0217,62087.0
2023-02-27 15:50:00,183.19,183.54,182.94,183.17,243880.0,175.9833,176.3195,175.7431,175.9641,243880.0
2023-02-28 09:30:00,183.0,183.99,182.54,183.85,83998.0,175.8008,176.7518,175.3589,176.6173,83998.0
2023-02-28 09:40:00,183.94,184.64,183.94,184.25,35533.0,176.7038,177.3763,176.7038,177.0016,35533.0
2023-02-28 09:50:00,184.15,184.55,183.88,184.23,41694.0,176.9055,177.2898,176.6462,176.9824,41694.0
2023-02-28 10:00:00,184.26,184.4,183.97,184.2,25036.0,177.0112,177.1457,176.7326,176.9536,25036.0
2023-02-28 10:10:00,184.2,184.2,183.86,184.15,22445.0,176.9536,176.9536,176.6269,176.9055,22445.0
2023-02-28 10:20:00,184.12,184.62,183.96,184.01,24598.0,176.8767,177.357,176.723,176.771,24598.0
2023-02-28 10:30:00,184.03,184.17,183.81,184.01,23904.0,176.7903,176.9247,176.5789,176.771,23904.0
2023-02-28 10:40:00,184.05,184.1,183.59,183.75,18967.0,176.8095,176.8575,176.3676,176.5213,18967.0
2023-02-28 10:50:00,183.67,184.0,183.38,184.0,19865.0,176.4444,176.7614,176.1658,176.7614,19865.0
2023-02-28 11:00:00,184.03,184.25,183.93,184.08,14040.0,176.7903,177.0016,176.6942,176.8383,14040.0
2023-02-28 11:10:00,184.16,184.39,184.04,184.23,11390.0,176.9151,177.1361,176.7999,176.9824,11390.0
2023-02-28 11:20:00,184.22,184.36,183.94,184.11,13359.0,176.9728,177.1073,176.7038,176.8671,13359.0
2023-02-28 11:30:00,184.05,184.22,183.8,183.84,14956.0,176.8095,176.9728,176.5693,176.6077,14956.0
2023-02-28 11:40:00,183.8,183.94,183.59,183.69,26106.0,176.5693,176.7038,176.3676,176.4636,26106.0
2023-02-28 11:50:00,183.7,183.99,183.6,183.96,35422.0,176.4732,176.7518,176.3772,176.723,35422.0
2023-02-28 12:00:00,183.99,184.21,183.96,184.17,10760.0,176.7518,176.9632,176.723,176.9247,10760.0
2023-02-28 12:10:00,184.13,184.4,184.13,184.38,22492.0,176.8863,177.1457,176.8863,177.1265,22492.0
2023-02-28 12:20:00,184.39,184.56,184.27,184.39,12040.0,177.1361,177.2994,177.0208,177.1361,12040.0
2023-02-28 12:30:00,184.42,184.49,184.28,184.41,12801.0,177.1649,177.2322,177.0304,177.1553,12801.0
2023-02-28 12:40:00,184.36,184.46,184.21,184.46,12171.0,177.1073,177.2033,176.9632,177.2033,12171.0
2023-02-28 12:50:00,184.45,184.73,184.41,184.56,14764.0,177.1937,177.4627,177.1553,177.2994,14764.0
2023-02-28 13:00:00,184.58,184.9,184.56,184.77,12382.0,177.3186,177.626,177.2994,177.5011,12382.0
2023-02-28 13:10:00,184.8,184.87,184.64,184.68,9483.0,177.53,177.5972,177.3763,177.4147,9483.0
2023-02-28 13:20:00,184.69,184.92,184.66,184.91,11930.0,177.4243,177.6452,177.3955,177.6356,11930.0
2023-02-28 13:30:00,184.91,185.0,184.59,184.8,22941.0,177.6356,177.7221,177.3282,177.53,22941.0
2023-02-28 13:40:00,184.82,185.25,184.81,185.17,36219.0,177.5492,177.9623,177.5396,177.8854,36219.0
2023-02-28 13:50:00,185.19,185.42,185.15,185.34,23058.0,177.9046,178.1256,177.8662,178.0487,23058.0
2023-02-28 14:00:00,185.37,185.53,185.04,185.17,23361.0,178.0775,178.2312,177.7605,177.8854,23361.0
2023-02-28 14:10:00,185.2,185.35,185.12,185.21,18737.0,177.9142,178.0583,177.8374,177.9238,18737.0
2023-02-28 14:20:00,185.2,185.29,184.76,184.8,26687.0,177.9142,178.0007,177.4915,177.53,26687.0
2023-02-28 14:30:00,184.81,184.87,184.59,184.76,31276.0,177.5396,177.5972,177.3282,177.4915,31276.0
2023-02-28 14:40:00,184.73,185.21,184.65,185.1,34099.0,177.4627,177.9238,177.3859,177.8182,34099.0
2023-02-28 14:50:00,185.13,185.21,184.73,184.76,18699.0,177.847,177.9238,177.4627,177.4915,18699.0
2023-02-28 15:00:00,184.77,184.98,184.67,184.9,41979.0,177.5011,177.7029,177.4051,177.626,41979.0
2023-02-28 15:10:00,184.84,184.93,184.66,184.88,34998.0,177.5684,177.6548,177.3955,177.6068,34998.0
2023-02-28 15:20:00,184.87,185.0,184.53,184.59,51338.0,177.5972,177.7221,177.2706,177.3282,51338.0
2023-02-28 15:30:00,184.51,184.59,184.14,184.3,50797.0,177.2514,177.3282,176.8959,177.0496,50797.0
2023-02-28 15:40:00,184.3,184.36,183.84,183.89,73622.0,177.0496,177.1073,176.6077,176.6558,73622.0
2023-02-28 15:50:00,183.85,184.06,183.38,183.4,275280.0,176.6173,176.8191,176.1658,176.185,275280.0
2023-03-01 09:30:00,184.14,184.75,183.29,184.59,67204.0,176.8959,177.4819,176.0794,177.3282,67204.0
2023-03-01 09:40:00,184.67,185.53,184.65,185.26,37162.0,177.4051,178.2312,177.3859,177.9719,37162.0
2023-03-01 09:50:00,185.34,185.34,184.45,184.61,45321.0,178.0487,178.0487,177.1937,177.3474,45321.0
2023-03-01 10:00:00,184.65,185.13,183.96,184.0,75398.0,177.3859,177.847,176.723,176.7614,75398.0
2023-03-01 10:10:00,183.96,184.0,183.01,183.79,54156.0,176.723,176.7614,175.8104,176.5597,54156.0
2023-03-01 10:20:00,183.75,184.05,183.59,183.93,36293.0,176.5213,176.8095,176.3676,176.6942,36293.0
2023-03-01 10:30:00,183.87,184.27,183.39,184.18,41082.0,176.6365,177.0208,176.1754,176.9344,41082.0
2023-03-01 10:40:00,184.18,184.99,184.18,184.82,44578.0,176.9344,177.7125,176.9344,177.5492,44578.0
2023-03-01 10:50:00,184.78,184.78,184.31,184.53,32882.0,177.5107,177.5107,177.0592,177.2706,32882.0
2023-03-01 11:00:00,184.53,184.53,183.49,183.49,23564.0,177.2706,177.2706,176.2715,176.2715,23564.0
2023-03-01 11:10:00,183.48,183.71,183.4,183.68,43720.0,176.2619,176.4828,176.185,176.454,43720.0
2023-03-01 11:20:00,183.68,184.19,183.61,184.01,39799.0,176.454,176.944,176.3868,176.771,39799.0
2023-03-01 11:30:00,184.01,184.29,183.72,183.76,23206.0,176.771,177.04,176.4924,176.5309,23206.0
2023-03-01 11:40:00,183.83,184.55,183.83,184.55,17856.0,176.5981,177.2898,176.5981,177.2898,17856.0
2023-03-01 11:50:00,184.55,184.73,184.4,184.55,26822.0,177.2898,177.4627,177.1457,177.2898,26822.0
2023-03-01 12:00:00,184.56,184.72,184.41,184.7,20484.0,177.2994,177.4531,177.1553,177.4339,20484.0
2023-03-01 12:10:00,184.7,185.08,184.65,184.73,29955.0,177.4339,177.7989,177.3859,177.4627,29955.0
2023-03-01 12:20:00,184.7,185.08,184.57,184.8,23894.0,177.4339,177.7989,177.309,177.53,23894.0
2023-03-01 12:30:00,184.81,184.86,184.34,184.38,40896.0,177.5396,177.5876,177.0881,177.1265,40896.0
2023-03-01 12:40:00,184.36,184.71,184.34,184.46,20481.0,177.1073,177.4435,177.0881,177.2033,20481.0
2023-03-01 12:50:00,184.48,184.63,184.29,184.31,16184.0,177.2226,177.3666,177.04,177.0592,16184.0
2023-03-01 13:00:00,184.29,184.31,183.89,183.89,20361.0,177.04,177.0592,176.6558,176.6558,20361.0
2023-03-01 13:10:00,183.89,184.08,183.84,183.99,20502.0,176.6558,176.8383,176.6077,176.7518,20502.0
2023-03-01 13:20:00,183.97,184.0,183.53,183.58,22460.0,176.7326,176.7614,176.3099,176.358,22460.0
2023-03-01 13:30:00,183.54,183.73,183.43,183.73,35621.0,176.3195,176.5021,176.2139,176.5021,35621.0
2023-03-01 13:40:00,183.8,183.81,183.5,183.72,22146.0,176.5693,176.5789,176.2811,176.4924,22146.0
2023-03-01 13:50:00,183.71,183.87,183.7,183.78,13655.0,176.4828,176.6365,176.4732,176.5501,13655.0
2023-03-01 14:00:00,183.76,183.76,183.41,183.53,17302.0,176.5309,176.5309,176.1946,176.3099,17302.0
2023-03-01 14:10:00,183.53,183.83,183.34,183.37,47275.0,176.3099,176.5981,176.1274,176.1562,47275.0
2023-03-01 14:20:00,183.37,183.39,183.12,183.16,20863.0,176.1562,176.1754,175.9161,175.9545,20863.0
2023-03-01 14:30:00,183.14,183.28,183.03,183.24,18459.0,175.9353,176.0698,175.8296,176.0313,18459.0
2023-03-01 14:40:00,183.21,183.37,183.05,183.17,32048.0,176.0025,176.1562,175.8488,175.9641,32048.0
2023-03-01 14:50:00,183.14,183.17,182.84,183.04,44318.0,175.9353,175.9641,175.6471,175.8392,44318.0
2023-03-01 15:00:00,183.05,183.36,182.99,183.33,30738.0,175.8488,176.1466,175.7912,176.1178,30738.0
2023-03-01 15:10:00,183.36,183.48,183.03,183.29,24006.0,176.1466,176.2619,175.8296,176.0794,24006.0
2023-03-01 15:20:00,183.31,183.38,182.79,182.8,26358.0,176.0986,176.1658,175.599,175.6086,26358.0
2023-03-01 15:30:00,182.83,183.02,182.7,182.89,35387.0,175.6375,175.82,175.5126,175.6951,35387.0
2023-03-01 15:40:00,182.9,183.15,182.8,183.08,65819.0,175.7047,175.9449,175.6086,175.8776,65819.0
2023-03-01 15:50:00,182.99,183.22,182.79,183.22,173006.0,175.7912,176.0121,175.599,176.0121,173006.0
2023-03-02 09:30:00,181.13,181.51,179.31,179.86,139403.0,174.0043,174.3694,172.2559,172.7843,139403.0
2023-03-02 09:40:00,179.93,180.03,179.21,179.59,44908.0,172.8515,172.9476,172.1599,172.5249,44908.0
2023-03-02 09:50:00,179.53,180.38,179.52,180.14,29699.0,172.4673,173.2838,172.4577,173.0533,29699.0
2023-03-02 10:00:00,180.14,180.64,180.07,180.38,33238.0,173.0533,173.5336,172.986,173.2838,33238.0
2023-03-02 10:10:00,180.29,180.29,179.7,179.71,14984.0,173.1974,173.1974,172.6306,172.6402,14984.0
2023-03-02 10:20:00,179.7,180.25,179.29,180.23,39241.0,172.6306,173.159,172.2367,173.1397,39241.0
2023-03-02 10:30:00,180.31,180.71,180.14,180.39,24087.0,173.2166,173.6009,173.0533,173.2935,24087.0
2023-03-02 10:40:00,180.48,180.82,180.36,180.73,38319.0,173.3799,173.7065,173.2646,173.6201,38319.0
2023-03-02 10:50:00,180.83,181.17,180.73,181.06,21700.0,173.7161,174.0428,173.6201,173.9371,21700.0
2023-03-02 11:00:00,181.06,181.24,180.85,180.86,24552.0,173.9371,174.11,173.7354,173.745,24552.0
2023-03-02 11:10:00,180.85,181.06,180.66,180.87,20266.0,173.7354,173.9371,173.5528,173.7546,20266.0
2023-03-02 11:20:00,180.86,180.87,180.43,180.49,18151.0,173.745,173.7546,173.3319,173.3895,18151.0
2023-03-02 11:30:00,180.49,180.88,180.46,180.81,25571.0,173.3895,173.7642,173.3607,173.6969,25571.0
2023-03-02 11:40:00,180.85,181.16,180.8,181.06,20685.0,173.7354,174.0332,173.6873,173.9371,20685.0
2023-03-02 11:50:00,181.05,181.15,180.91,181.14,29873.0,173.9275,174.0236,173.793,174.0139,29873.0
2023-03-02 12:00:00,181.14,181.23,180.98,181.12,12678.0,174.0139,174.1004,173.8602,173.9947,12678.0
2023-03-02 12:10:00,181.14,181.31,181.06,181.11,18400.0,174.0139,174.1773,173.9371,173.9851,18400.0
2023-03-02 12:20:00,181.09,181.62,181.05,181.47,23184.0,173.9659,174.4751,173.9275,174.331,23184.0
2023-03-02 12:30:00,181.45,181.99,181.45,181.83,35156.0,174.3118,174.8305,174.3118,174.6768,35156.0
2023-03-02 12:40:00,181.81,181.82,181.2,181.21,74722.0,174.6576,174.6672,174.0716,174.0812,74722.0
2023-03-02 12:50:00,181.25,181.61,181.24,181.43,18646.0,174.1196,174.4655,174.11,174.2925,18646.0
2023-03-02 13:00:00,181.44,181.68,181.38,181.63,14788.0,174.3021,174.5327,174.2445,174.4847,14788.0
2023-03-02 13:10:00,181.67,181.74,181.4,181.58,25101.0,174.5231,174.5903,174.2637,174.4366,25101.0
2023-03-02 13:20:00,181.56,181.58,181.33,181.35,10756.0,174.4174,174.4366,174.1965,174.2157,10756.0
2023-03-02 13:30:00,181.37,182.32,181.36,182.12,32308.0,174.2349,175.1475,174.2253,174.9554,32308.0
2023-03-02 13:40:00,182.19,182.4,182.01,182.32,33269.0,175.0226,175.2244,174.8497,175.1475,33269.0
2023-03-02 13:50:00,182.33,183.09,182.28,183.05,44683.0,175.1571,175.8872,175.1091,175.8488,44683.0
2023-03-02 14:00:00,183.1,183.67,183.1,183.4,43625.0,175.8968,176.4444,175.8968,176.185,43625.0
2023-03-02 14:10:00,183.42,183.56,183.0,183.19,20185.0,176.2043,176.3387,175.8008,175.9833,20185.0
2023-03-02 14:20:00,183.24,183.85,183.16,183.85,38081.0,176.0313,176.6173,175.9545,176.6173,38081.0
2023-03-02 14:30:00,183.87,183.98,183.44,183.65,24069.0,176.6365,176.7422,176.2235,176.4252,24069.0
2023-03-02 14:40:00,183.64,183.91,183.62,183.77,23343.0,176.4156,176.675,176.3964,176.5405,23343.0
2023-03-02 14:50:00,183.74,183.85,183.51,183.77,24586.0,176.5117,176.6173,176.2907,176.5405,24586.0
2023-03-02 15:00:00,183.72,184.17,183.72,184.04,37796.0,176.4924,176.9247,176.4924,176.7999,37796.0
2023-03-02 15:10:00,184.09,184.57,184.07,184.23,42350.0,176.8479,177.309,176.8287,176.9824,42350.0
2023-03-02 15:20:00,184.21,184.7,184.14,184.58,40342.0,176.9632,177.4339,176.8959,177.3186,40342.0
2023-03-02 15:30:00,184.56,185.31,184.56,185.12,69140.0,177.2994,178.0199,177.2994,177.8374,69140.0
2023-03-02 15:40:00,185.13,185.17,184.7,184.98,78723.0,177.847,177.8854,177.4339,177.7029,78723.0
2023-03-02 15:50:00,184.98,184.99,184.1,184.53,257635.0,177.7029,177.7125,176.8575,177.2706,257635.0
2023-03-03 09:30:00,185.31,185.82,184.26,184.47,75987.0,178.0199,178.5098,177.0112,177.2129,75987.0
2023-03-03 09:40:00,184.63,184.88,184.0,184.2,21161.0,177.3666,177.6068,176.7614,176.9536,21161.0
2023-03-03 09:50:00,184.25,184.56,184.11,184.29,18403.0,177.0016,177.2994,176.8671,177.04,18403.0
2023-03-03 10:00:00,184.36,184.57,183.18,183.22,25699.0,177.1073,177.309,175.9737,176.0121,25699.0
2023-03-03 10:10:00,183.05,184.05,183.05,183.69,41453.0,175.8488,176.8095,175.8488,176.4636,41453.0
2023-03-03 10:20:00,183.8,184.13,183.61,183.86,35934.0,176.5693,176.8863,176.3868,176.6269,35934.0
2023-03-03 10:30:00,183.87,183.94,183.66,183.69,45117.0,176.6365,176.7038,176.4348,176.4636,45117.0
2023-03-03 10:40:00,183.6,183.88,183.47,183.65,50931.0,176.3772,176.6462,176.2523,176.4252,50931.0
2023-03-03 10:50:00,183.64,183.64,182.94,183.09,50937.0,176.4156,176.4156,175.7431,175.8872,50937.0
2023-03-03 11:00:00,183.06,183.59,183.03,183.37,53181.0,175.8584,176.3676,175.8296,176.1562,53181.0
2023-03-03 11:10:00,183.41,183.51,183.14,183.45,27382.0,176.1946,176.2907,175.9353,176.2331,27382.0
2023-03-03 11:20:00,183.52,183.53,183.18,183.32,37077.0,176.3003,176.3099,175.9737,176.1082,37077.0
2023-03-03 11:30:00,183.32,183.91,183.26,183.62,40524.0,176.1082,176.675,176.0505,176.3964,40524.0
2023-03-03 11:40:00,183.62,183.85,183.46,183.74,28761.0,176.3964,176.6173,176.2427,176.5117,28761.0
2023-03-03 11:50:00,183.74,184.43,183.72,184.36,15608.0,176.5117,177.1745,176.4924,177.1073,15608.0
2023-03-03 12:00:00,184.24,184.34,184.08,184.13,21752.0,176.992,177.0881,176.8383,176.8863,21752.0
2023-03-03 12:10:00,184.12,184.66,184.12,184.66,15541.0,176.8767,177.3955,176.8767,177.3955,15541.0
2023-03-03 12:20:00,184.62,184.86,184.57,184.8,16583.0,177.357,177.5876,177.309,177.53,16583.0
2023-03-03 12:30:00,184.83,184.86,184.64,184.78,25463.0,177.5588,177.5876,177.3763,177.5107,25463.0
2023-03-03 12:40:00,184.82,185.13,184.82,185.04,15990.0,177.5492,177.847,177.5492,177.7605,15990.0
2023-03-03 12:50:00,185.02,185.43,185.02,185.43,10614.0,177.7413,178.1352,177.7413,178.1352,10614.0
2023-03-03 13:00:00,185.46,185.6,185.36,185.53,9446.0,178.164,178.2985,178.0679,178.2312,9446.0
2023-03-03 13:10:00,185.53,185.62,185.39,185.39,9961.0,178.2312,178.3177,178.0968,178.0968,9961.0
2023-03-03 13:20:00,185.37,185.66,185.32,185.53,16309.0,178.0775,178.3561,178.0295,178.2312,16309.0
2023-03-03 13:30:00,185.6,185.68,185.3,185.43,20405.0,178.2985,178.3753,178.0103,178.1352,20405.0
2023-03-03 13:40:00,185.43,185.61,185.39,185.55,8594.0,178.1352,178.3081,178.0968,178.2505,8594.0
2023-03-03 13:50:00,185.54,185.6,185.37,185.41,7519.0,178.2409,178.2985,178.0775,178.116,7519.0
2023-03-03 14:00:00,185.34,185.51,185.23,185.51,8545.0,178.0487,178.212,177.943,178.212,8545.0
2023-03-03 14:10:00,185.47,185.8,185.45,185.56,21384.0,178.1736,178.4906,178.1544,178.2601,21384.0
2023-03-03 14:20:00,185.57,185.89,185.57,185.89,19466.0,178.2697,178.5771,178.2697,178.5771,19466.0
2023-03-03 14:30:00,185.86,185.94,185.64,185.71,18013.0,178.5483,178.6251,178.3369,178.4042,18013.0
2023-03-03 14:40:00,185.66,186.0,185.66,185.97,14740.0,178.3561,178.6828,178.3561,178.6539,14740.0
2023-03-03 14:50:00,185.97,186.04,185.8,186.0,16453.0,178.6539,178.7212,178.4906,178.6828,16453.0
2023-03-03 15:00:00,186.03,186.62,186.0,186.62,55756.0,178.7116,179.2784,178.6828,179.2784,55756.0
2023-03-03 15:10:00,186.59,186.63,186.29,186.33,50532.0,179.2495,179.288,178.9613,178.9998,50532.0
2023-03-03 15:20:00,186.34,186.8,186.34,186.72,36617.0,179.0094,179.4513,179.0094,179.3744,36617.0
2023-03-03 15:30:00,186.71,186.8,186.35,186.66,63575.0,179.3648,179.4513,179.019,179.3168,63575.0
2023-03-03 15:40:00,186.59,186.64,186.29,186.29,81121.0,179.2495,179.2976,178.9613,178.9613,81121.0
2023-03-03 15:50:00,186.3,186.44,186.03,186.28,215037.0,178.971,179.1054,178.7116,178.9517,215037.0
2023-03-06 09:30:00,187.32,187.92,187.05,187.9,82046.0,179.9508,180.5272,179.6914,180.508,82046.0
2023-03-06 09:40:00,187.87,188.4,187.8,187.93,40005.0,180.4792,180.9883,180.4119,180.5368,40005.0
2023-03-06 09:50:00,187.98,188.21,187.66,188.09,25465.0,180.5849,180.8058,180.2774,180.6905,25465.0
2023-03-06 10:00:00,188.17,188.26,187.73,187.99,48121.0,180.7674,180.8538,180.3447,180.5945,48121.0
2023-03-06 10:10:00,188.02,188.34,187.85,188.31,36285.0,180.6233,180.9307,180.46,180.9019,36285.0
2023-03-06 10:20:00,188.29,188.51,187.98,188.11,38603.0,180.8827,181.094,180.5849,180.7097,38603.0
2023-03-06 10:30:00,188.16,188.26,187.9,188.04,22443.0,180.7578,180.8538,180.508,180.6425,22443.0
2023-03-06 10:40:00,188.12,188.56,188.07,188.12,50614.0,180.7194,181.142,180.6713,180.7194,50614.0
2023-03-06 10:50:00,188.15,188.17,187.89,187.89,18736.0,180.7482,180.7674,180.4984,180.4984,18736.0
2023-03-06 11:00:00,187.93,188.22,187.83,188.19,18796.0,180.5368,180.8154,180.4408,180.7866,18796.0
2023-03-06 11:10:00,188.17,188.44,188.15,188.43,17800.0,180.7674,181.0268,180.7482,181.0172,17800.0
2023-03-06 11:20:00,188.37,188.41,187.9,188.05,29035.0,180.9595,180.9979,180.508,180.6521,29035.0
2023-03-06 11:30:00,188.07,188.31,187.9,188.31,23790.0,180.6713,180.9019,180.508,180.9019,23790.0
2023-03-06 11:40:00,188.29,188.3,187.85,187.95,21448.0,180.8827,180.8923,180.46,180.556,21448.0
2023-03-06 11:50:00,187.96,188.2,187.85,188.06,39416.0,180.5656,180.7962,180.46,180.6617,39416.0
2023-03-06 12:00:00,188.05,188.08,187.8,187.95,16087.0,180.6521,180.6809,180.4119,180.556,16087.0
2023-03-06 12:10:00,187.92,188.06,187.85,188.02,32142.0,180.5272,180.6617,180.46,180.6233,32142.0
2023-03-06 12:20:00,188.0,188.0,187.65,187.77,14832.0,180.6041,180.6041,180.2678,180.3831,14832.0
2023-03-06 12:30:00,187.78,187.8,187.55,187.64,15305.0,180.3927,180.4119,180.1718,180.2582,15305.0
2023-03-06 12:40:00,187.63,187.69,187.19,187.19,27307.0,180.2486,180.3063,179.8259,179.8259,27307.0
2023-03-06 12:50:00,187.18,187.49,187.14,187.49,14824.0,179.8163,180.1141,179.7779,180.1141,14824.0
2023-03-06 13:00:00,187.46,187.52,187.23,187.34,12140.0,180.0853,180.143,179.8644,179.97,12140.0
2023-03-06 13:10:00,187.38,187.38,187.0,187.2,41428.0,180.0085,180.0085,179.6434,179.8355,41428.0
2023-03-06 13:20:00,187.3,187.3,187.07,187.14,13347.0,179.9316,179.9316,179.7107,179.7779,13347.0
2023-03-06 13:30:00,187.1,187.2,186.71,186.78,30546.0,179.7395,179.8355,179.3648,179.4321,30546.0
2023-03-06 13:40:00,186.73,186.9,186.5,186.5,10662.0,179.384,179.5473,179.1631,179.1631,10662.0
2023-03-06 13:50:00,186.55,186.73,186.48,186.59,62632.0,179.2111,179.384,179.1439,179.2495,62632.0
2023-03-06 14:00:00,186.65,186.69,186.48,186.63,13982.0,179.3072,179.3456,179.1439,179.288,13982.0
2023-03-06 14:10:00,186.67,186.8,186.31,186.33,16249.0,179.3264,179.4513,178.9806,178.9998,16249.0
2023-03-06 14:20:00,186.38,186.43,186.11,186.25,16979.0,179.0478,179.0958,178.7884,178.9229,16979.0
2023-03-06 14:30:00,186.25,186.32,185.94,185.96,24149.0,178.9229,178.9902,178.6251,178.6443,24149.0
2023-03-06 14:40:00,185.89,186.16,185.85,185.87,16327.0,178.5771,178.8365,178.5387,178.5579,16327.0
2023-03-06 14:50:00,185.84,186.28,185.84,186.16,17887.0,178.529,178.9517,178.529,178.8365,17887.0
2023-03-06 15:00:00,186.2,186.22,185.86,186.15,26882.0,178.8749,178.8941,178.5483,178.8269,26882.0
2023-03-06 15:10:00,186.17,186.2,185.53,185.67,33713.0,178.8461,178.8749,178.2312,178.3657,33713.0
2023-03-06 15:20:00,185.67,185.69,185.43,185.5,32503.0,178.3657,178.3849,178.1352,178.2024,32503.0
2023-03-06 15:30:00,185.48,185.66,185.09,185.46,120310.0,178.1832,178.3561,177.8086,178.164,120310.0
2023-03-06 15:40:00,185.46,185.68,185.28,185.51,45184.0,178.164,178.3753,177.9911,178.212,45184.0
2023-03-06 15:50:00,185.52,185.82,185.23,185.61,217908.0,178.2216,178.5098,177.943,178.3081,217908.0
2023-03-07 09:30:00,186.04,186.94,185.93,186.55,68846.0,178.7212,179.5858,178.6155,179.2111,68846.0
2023-03-07 09:40:00,186.61,186.66,186.0,186.08,27946.0,179.2688,179.3168,178.6828,178.7596,27946.0
2023-03-07 09:50:00,186.05,186.07,185.36,185.41,24710.0,178.7308,178.75,178.0679,178.116,24710.0
2023-03-07 10:00:00,185.44,185.44,183.62,183.73,41717.0,178.1448,178.1448,176.3964,176.5021,41717.0
2023-03-07 10:10:00,183.7,184.66,183.51,184.41,55997.0,176.4732,177.3955,176.2907,177.1553,55997.0
2023-03-07 10:20:00,184.42,185.18,184.42,184.73,17365.0,177.1649,177.895,177.1649,177.4627,17365.0
2023-03-07 10:30:00,184.69,185.73,184.59,185.1,25097.0,177.4243,178.4234,177.3282,177.8182,25097.0
2023-03-07 10:40:00,185.09,185.21,184.47,185.03,32832.0,177.8086,177.9238,177.2129,177.7509,32832.0
2023-03-07 10:50:00,185.02,185.02,184.22,184.3,29773.0,177.7413,177.7413,176.9728,177.0496,29773.0
2023-03-07 11:00:00,184.14,184.55,184.1,184.27,30590.0,176.8959,177.2898,176.8575,177.0208,30590.0
2023-03-07 11:10:00,184.32,184.56,183.88,183.99,22525.0,177.0688,177.2994,176.6462,176.7518,22525.0
2023-03-07 11:20:00,183.99,184.28,183.9,184.09,23131.0,176.7518,177.0304,176.6654,176.8479,23131.0
2023-03-07 11:30:00,184.02,184.28,183.9,184.13,27883.0,176.7806,177.0304,176.6654,176.8863,27883.0
2023-03-07 11:40:00,184.16,184.66,183.98,184.65,39220.0,176.9151,177.3955,176.7422,177.3859,39220.0
2023-03-07 11:50:00,184.66,184.79,184.16,184.22,20976.0,177.3955,177.5204,176.9151,176.9728,20976.0
2023-03-07 12:00:00,184.25,184.53,184.24,184.51,8544.0,177.0016,177.2706,176.992,177.2514,8544.0
2023-03-07 12:10:00,184.59,184.95,184.41,184.95,35385.0,177.3282,177.6741,177.1553,177.6741,35385.0
2023-03-07 12:20:00,185.04,185.7,185.03,185.25,14941.0,177.7605,178.3946,177.7509,177.9623,14941.0
2023-03-07 12:30:00,185.2,185.37,185.09,185.21,6927.0,177.9142,178.0775,177.8086,177.9238,6927.0
2023-03-07 12:40:00,185.25,185.49,185.06,185.46,12441.0,177.9623,178.1928,177.7797,178.164,12441.0
2023-03-07 12:50:00,185.45,185.53,184.97,184.97,10528.0,178.1544,178.2312,177.6933,177.6933,10528.0
2023-03-07 13:00:00,185.01,185.09,184.71,184.93,25122.0,177.7317,177.8086,177.4435,177.6548,25122.0
2023-03-07 13:10:00,184.87,185.04,184.75,184.84,8155.0,177.5972,177.7605,177.4819,177.5684,8155.0
2023-03-07 13:20:00,184.81,184.94,184.76,184.86,17359.0,177.5396,177.6645,177.4915,177.5876,17359.0
2023-03-07 13:30:00,184.86,185.13,184.79,184.89,24305.0,177.5876,177.847,177.5204,177.6164,24305.0
2023-03-07 13:40:00,184.86,184.86,184.36,184.41,24654.0,177.5876,177.5876,177.1073,177.1553,24654.0
2023-03-07 13:50:00,184.41,184.72,184.38,184.62,27626.0,177.1553,177.4531,177.1265,177.357,27626.0
2023-03-07 14:00:00,184.61,184.8,184.33,184.33,27977.0,177.3474,177.53,177.0785,177.0785,27977.0
2023-03-07 14:10:00,184.31,184.73,184.29,184.65,18928.0,177.0592,177.4627,177.04,177.3859,18928.0
2023-03-07 14:20:00,184.64,184.69,184.36,184.5,22384.0,177.3763,177.4243,177.1073,177.2418,22384.0
2023-03-07 14:30:00,184.46,184.54,184.31,184.45,25802.0,177.2033,177.2802,177.0592,177.1937,25802.0
2023-03-07 14:40:00,184.46,184.65,184.28,184.54,54644.0,177.2033,177.3859,177.0304,177.2802,54644.0
2023-03-07 14:50:00,184.55,184.59,184.14,184.34,43279.0,177.2898,177.3282,176.8959,177.0881,43279.0
2023-03-07 15:00:00,184.33,184.71,184.3,184.58,34901.0,177.0785,177.4435,177.0496,177.3186,34901.0
2023-03-07 15:10:00,184.61,184.84,184.56,184.78,18362.0,177.3474,177.5684,177.2994,177.5107,18362.0
2023-03-07 15:20:00,184.73,184.73,184.34,184.42,33967.0,177.4627,177.4627,177.0881,177.1649,33967.0
2023-03-07 15:30:00,184.42,185.2,184.42,185.09,37328.0,177.1649,177.9142,177.1649,177.8086,37328.0
2023-03-07 15:40:00,185.1,185.18,184.78,184.89,28802.0,177.8182,177.895,177.5107,177.6164,28802.0
2023-03-07 15:50:00,184.9,185.12,184.71,184.96,151303.0,177.626,177.8374,177.4435,177.6837,151303.0
2023-03-08 09:30:00,186.78,186.95,185.8,186.59,68442.0,179.4321,179.5954,178.4906,179.2495,68442.0
2023-03-08 09:40:00,186.6,187.0,186.33,186.94,19156.0,179.2591,179.6434,178.9998,179.5858,19156.0
2023-03-08 09:50:00,186.9,187.4,186.86,187.17,14338.0,179.5473,180.0277,179.5089,179.8067,14338.0
2023-03-08 10:00:00,187.19,187.2,186.05,186.62,37881.0,179.8259,179.8355,178.7308,179.2784,37881.0
2023-03-08 10:10:00,186.59,187.12,186.46,186.48,43093.0,179.2495,179.7587,179.1247,179.1439,43093.0
2023-03-08 10:20:00,186.45,187.0,186.13,186.75,44991.0,179.1151,179.6434,178.8076,179.4032,44991.0
2023-03-08 10:30:00,186.75,187.1,186.45,187.04,36359.0,179.4032,179.7395,179.1151,179.6818,36359.0
2023-03-08 10:40:00,187.06,187.35,186.63,186.63,36810.0,179.7011,179.9796,179.288,179.288,36810.0
2023-03-08 10:50:00,186.6,187.0,186.53,186.63,22034.0,179.2591,179.6434,179.1919,179.288,22034.0
2023-03-08 11:00:00,186.67,187.33,186.59,187.13,26730.0,179.3264,179.9604,179.2495,179.7683,26730.0
2023-03-08 11:10:00,187.12,187.23,186.84,186.97,16525.0,179.7587,179.8644,179.4897,179.6146,16525.0
2023-03-08 11:20:00,186.98,187.33,186.98,186.99,20186.0,179.6242,179.9604,179.6242,179.6338,20186.0
2023-03-08 11:30:00,187.01,187.01,186.3,186.51,17155.0,179.653,179.653,178.971,179.1727,17155.0
2023-03-08 11:40:00,186.56,187.45,186.54,187.36,73571.0,179.2207,180.0757,179.2015,179.9893,73571.0
2023-03-08 11:50:00,187.34,187.44,187.0,187.06,26513.0,179.97,180.0661,179.6434,179.7011,26513.0
2023-03-08 12:00:00,187.08,187.15,186.53,186.54,15551.0,179.7203,179.7875,179.1919,179.2015,15551.0
2023-03-08 12:10:00,186.54,186.59,186.19,186.37,24355.0,179.2015,179.2495,178.8653,179.0382,24355.0
2023-03-08 12:20:00,186.37,186.41,185.97,186.02,21697.0,179.0382,179.0766,178.6539,178.702,21697.0
2023-03-08 12:30:00,186.01,186.01,185.55,185.94,28047.0,178.6924,178.6924,178.2505,178.6251,28047.0
2023-03-08 12:40:00,185.96,186.22,185.9,186.09,22434.0,178.6443,178.8941,178.5867,178.7692,22434.0
2023-03-08 12:50:00,186.08,186.1,185.77,185.9,17582.0,178.7596,178.7788,178.4618,178.5867,17582.0
2023-03-08 13:00:00,185.93,186.06,185.5,185.57,42268.0,178.6155,178.7404,178.2024,178.2697,42268.0
2023-03-08 13:10:00,185.56,185.7,185.2,185.33,66223.0,178.2601,178.3946,177.9142,178.0391,66223.0
2023-03-08 13:20:00,185.4,185.61,185.21,185.29,64560.0,178.1064,178.3081,177.9238,178.0007,64560.0
2023-03-08 13:30:00,185.28,185.57,185.21,185.48,23255.0,177.9911,178.2697,177.9238,178.1832,23255.0
2023-03-08 13:40:00,185.46,185.6,185.36,185.55,26376.0,178.164,178.2985,178.0679,178.2505,26376.0
2023-03-08 13:50:00,185.53,185.66,185.37,185.44,29375.0,178.2312,178.3561,178.0775,178.1448,29375.0
2023-03-08 14:00:00,185.5,185.9,185.48,185.88,33340.0,178.2024,178.5867,178.1832,178.5675,33340.0
2023-03-08 14:10:00,185.94,186.02,185.71,185.75,22405.0,178.6251,178.702,178.4042,178.4426,22405.0
2023-03-08 14:20:00,185.72,186.12,185.71,185.85,114719.0,178.4138,178.798,178.4042,178.5387,114719.0
2023-03-08 14:30:00,185.84,186.42,185.8,186.33,67430.0,178.529,179.0862,178.4906,178.9998,67430.0
2023-03-08 14:40:00,186.3,186.36,186.04,186.3,32617.0,178.971,179.0286,178.7212,178.971,32617.0
2023-03-08 14:50:00,186.3,186.39,186.15,186.17,35084.0,178.971,179.0574,178.8269,178.8461,35084.0
2023-03-08 15:00:00,186.2,186.34,185.8,186.08,34533.0,178.8749,179.0094,178.4906,178.7596,34533.0
2023-03-08 15:10:00,186.02,186.09,185.83,185.86,17226.0,178.702,178.7692,178.5194,178.5483,17226.0
2023-03-08 15:20:00,185.85,186.01,185.67,185.72,31204.0,178.5387,178.6924,178.3657,178.4138,31204.0
2023-03-08 15:30:00,185.72,186.36,185.69,186.23,59670.0,178.4138,179.0286,178.3849,178.9037,59670.0
2023-03-08 15:40:00,186.25,187.16,186.24,186.8,100514.0,178.9229,179.7971,178.9133,179.4513,100514.0
2023-03-08 15:50:00,186.8,186.81,186.45,186.57,232998.0,179.4513,179.4609,179.1151,179.2303,232998.0
2023-03-09 09:30:00,187.12,187.47,186.37,187.32,133506.0,179.7587,180.0949,179.0382,179.9508,133506.0
2023-03-09 09:40:00,187.32,187.91,186.95,187.86,45219.0,179.9508,180.5176,179.5954,180.4696,45219.0
2023-03-09 09:50:00,187.86,188.34,187.83,188.21,52038.0,180.4696,180.9307,180.4408,180.8058,52038.0
2023-03-09 10:00:00,188.22,188.73,188.19,188.73,37405.0,180.8154,181.3054,180.7866,181.3054,37405.0
2023-03-09 10:10:00,188.72,188.8,187.91,187.91,51161.0,181.2957,181.3726,180.5176,180.5176,51161.0
2023-03-09 10:20:00,187.93,188.27,187.86,188.21,35183.0,180.5368,180.8635,180.4696,180.8058,35183.0
2023-03-09 10:30:00,188.23,188.71,188.13,188.64,41931.0,180.825,181.2861,180.729,181.2189,41931.0
2023-03-09 10:40:00,188.65,188.77,188.54,188.77,19034.0,181.2285,181.3438,181.1228,181.3438,19034.0
2023-03-09 10:50:00,188.7,188.73,188.29,188.3,34628.0,181.2765,181.3054,180.8827,180.8923,34628.0
2023-03-09 11:00:00,188.3,188.48,188.1,188.24,35336.0,180.8923,181.0652,180.7001,180.8346,35336.0
2023-03-09 11:10:00,188.32,188.68,188.29,188.59,23582.0,180.9115,181.2573,180.8827,181.1709,23582.0
2023-03-09 11:20:00,188.59,188.74,188.15,188.16,39351.0,181.1709,181.315,180.7482,180.7578,39351.0
2023-03-09 11:30:00,188.18,188.27,188.09,188.22,13185.0,180.777,180.8635,180.6905,180.8154,13185.0
2023-03-09 11:40:00,188.22,188.35,188.15,188.28,12408.0,180.8154,180.9403,180.7482,180.8731,12408.0
2023-03-09 11:50:00,188.29,188.39,187.95,187.95,46697.0,180.8827,180.9787,180.556,180.556,46697.0
2023-03-09 12:00:00,187.95,187.99,187.0,187.37,76380.0,180.556,180.5945,179.6434,179.9989,76380.0
2023-03-09 12:10:00,187.39,187.4,186.69,186.99,39281.0,180.0181,180.0277,179.3456,179.6338,39281.0
2023-03-09 12:20:00,187.03,187.31,186.86,187.08,30908.0,179.6722,179.9412,179.5089,179.7203,30908.0
2023-03-09 12:30:00,187.13,187.21,186.88,186.92,53147.0,179.7683,179.8452,179.5281,179.5666,53147.0
2023-03-09 12:40:00,186.89,186.99,186.28,186.33,39641.0,179.5377,179.6338,178.9517,178.9998,39641.0
2023-03-09 12:50:00,186.3,186.79,186.29,186.7,30594.0,178.971,179.4417,178.9613,179.3552,30594.0
2023-03-09 13:00:00,186.71,186.81,186.51,186.57,15303.0,179.3648,179.4609,179.1727,179.2303,15303.0
2023-03-09 13:10:00,186.47,186.48,186.14,186.23,22834.0,179.1343,179.1439,178.8172,178.9037,22834.0
2023-03-09 13:20:00,186.24,186.44,185.34,185.73,104032.0,178.9133,179.1054,178.0487,178.4234,104032.0
2023-03-09 13:30:00,185.69,185.71,185.38,185.4,21649.0,178.3849,178.4042,178.0871,178.1064,21649.0
2023-03-09 13:40:00,185.35,185.66,185.07,185.1,41727.0,178.0583,178.3561,177.7893,177.8182,41727.0
2023-03-09 13:50:00,185.09,185.28,184.87,185.13,16123.0,177.8086,177.9911,177.5972,177.847,16123.0
2023-03-09 14:00:00,185.12,185.19,184.76,185.06,23655.0,177.8374,177.9046,177.4915,177.7797,23655.0
2023-03-09 14:10:00,185.09,185.21,184.75,185.05,20841.0,177.8086,177.9238,177.4819,177.7701,20841.0
2023-03-09 14:20:00,185.08,185.14,184.71,184.73,29437.0,177.7989,177.8566,177.4435,177.4627,29437.0
2023-03-09 14:30:00,184.74,185.03,184.38,184.99,22454.0,177.4723,177.7509,177.1265,177.7125,22454.0
2023-03-09 14:40:00,185.02,185.34,184.85,184.98,17723.0,177.7413,178.0487,177.578,177.7029,17723.0
2023-03-09 14:50:00,184.94,184.94,184.59,184.63,24272.0,177.6645,177.6645,177.3282,177.3666,24272.0
2023-03-09 15:00:00,184.67,184.79,184.13,184.3,83990.0,177.4051,177.5204,176.8863,177.0496,83990.0
2023-03-09 15:10:00,184.28,184.41,183.73,183.73,63762.0,177.0304,177.1553,176.5021,176.5021,63762.0
2023-03-09 15:20:00,183.78,184.18,183.56,183.69,80743.0,176.5501,176.9344,176.3387,176.4636,80743.0
2023-03-09 15:30:00,183.68,184.24,183.56,183.98,57695.0,176.454,176.992,176.3387,176.7422,57695.0
2023-03-09 15:40:00,183.99,184.07,183.65,183.83,79579.0,176.7518,176.8287,176.4252,176.5981,79579.0
2023-03-09 15:50:00,183.78,184.28,183.38,183.51,267835.0,176.5501,177.0304,176.1658,176.2907,267835.0
2023-03-10 09:30:00,184.97,185.34,183.23,183.32,76963.0,177.6933,178.0487,176.0217,176.1082,76963.0
2023-03-10 09:40:00,183.26,183.28,182.08,182.63,35374.0,176.0505,176.0698,174.917,175.4453,35374.0
2023-03-10 09:50:00,182.5,182.92,181.96,182.5,115434.0,175.3204,175.7239,174.8017,175.3204,115434.0
2023-03-10 10:00:00,182.46,183.4,182.4,183.08,44627.0,175.282,176.185,175.2244,175.8776,44627.0
2023-03-10 10:10:00,183.0,183.0,181.94,182.13,15745.0,175.8008,175.8008,174.7825,174.965,15745.0
2023-03-10 10:20:00,182.07,182.18,181.65,181.95,49130.0,174.9074,175.013,174.5039,174.7921,49130.0
2023-03-10 10:30:00,182.0,182.74,181.99,182.28,19540.0,174.8401,175.551,174.8305,175.1091,19540.0
2023-03-10 10:40:00,182.4,182.54,181.57,181.86,20285.0,175.2244,175.3589,174.427,174.7056,20285.0
2023-03-10 10:50:00,181.88,183.49,181.61,183.48,24077.0,174.7248,176.2715,174.4655,176.2619,24077.0
2023-03-10 11:00:00,183.42,183.69,183.07,183.57,23774.0,176.2043,176.4636,175.868,176.3484,23774.0
2023-03-10 11:10:00,183.73,183.94,183.28,183.61,23165.0,176.5021,176.7038,176.0698,176.3868,23165.0
2023-03-10 11:20:00,183.63,184.85,183.63,184.72,21874.0,176.406,177.578,176.406,177.4531,21874.0
2023-03-10 11:30:00,184.73,185.58,184.72,185.18,27107.0,177.4627,178.2793,177.4531,177.895,27107.0
2023-03-10 11:40:00,185.22,185.44,184.3,184.4,20790.0,177.9334,178.1448,177.0496,177.1457,20790.0
2023-03-10 11:50:00,184.38,184.43,183.92,184.05,14283.0,177.1265,177.1745,176.6846,176.8095,14283.0
2023-03-10 12:00:00,183.99,184.41,183.21,183.21,30445.0,176.7518,177.1553,176.0025,176.0025,30445.0
2023-03-10 12:10:00,183.12,183.85,182.96,183.68,67835.0,175.9161,176.6173,175.7623,176.454,67835.0
2023-03-10 12:20:00,183.65,184.26,183.61,184.25,49626.0,176.4252,177.0112,176.3868,177.0016,49626.0
2023-03-10 12:30:00,184.29,185.01,183.97,184.68,107290.0,177.04,177.7317,176.7326,177.4147,107290.0
2023-03-10 12:40:00,184.64,184.68,183.92,183.92,18526.0,177.3763,177.4147,176.6846,176.6846,18526.0
2023-03-10 12:50:00,183.99,183.99,183.45,183.52,14052.0,176.7518,176.7518,176.2331,176.3003,14052.0
2023-03-10 13:00:00,183.5,183.79,183.23,183.34,19621.0,176.2811,176.5597,176.0217,176.1274,19621.0
2023-03-10 13:10:00,183.39,183.44,182.87,183.03,27335.0,176.1754,176.2235,175.6759,175.8296,27335.0
2023-03-10 13:20:00,183.04,183.2,182.36,182.54,25349.0,175.8392,175.9929,175.186,175.3589,25349.0
2023-03-10 13:30:00,182.59,182.59,181.87,182.14,25856.0,175.4069,175.4069,174.7152,174.9746,25856.0
2023-03-10 13:40:00,182.04,182.18,181.52,181.63,35069.0,174.8785,175.013,174.379,174.4847,35069.0
2023-03-10 13:50:00,181.66,181.98,181.53,181.91,42472.0,174.5135,174.8209,174.3886,174.7537,42472.0
2023-03-10 14:00:00,181.92,183.01,181.92,182.96,40574.0,174.7633,175.8104,174.7633,175.7623,40574.0
2023-03-10 14:10:00,182.96,183.18,182.2,182.57,21311.0,175.7623,175.9737,175.0322,175.3877,21311.0
2023-03-10 14:20:00,182.6,182.68,182.05,182.16,36286.0,175.4165,175.4934,174.8881,174.9938,36286.0
2023-03-10 14:30:00,182.23,182.8,182.21,182.63,70963.0,175.0611,175.6086,175.0419,175.4453,70963.0
2023-03-10 14:40:00,182.46,182.81,182.26,182.77,45301.0,175.282,175.6182,175.0899,175.5798,45301.0
2023-03-10 14:50:00,182.78,182.78,182.27,182.64,26161.0,175.5894,175.5894,175.0995,175.4549,26161.0
2023-03-10 15:00:00,182.69,182.99,182.4,182.85,22472.0,175.503,175.7912,175.2244,175.6567,22472.0
2023-03-10 15:10:00,182.79,183.13,182.38,182.38,30362.0,175.599,175.9257,175.2052,175.2052,30362.0
2023-03-10 15:20:00,182.36,182.78,182.24,182.65,30423.0,175.186,175.5894,175.0707,175.4645,30423.0
2023-03-10 15:30:00,182.66,182.72,181.97,182.03,58646.0,175.4741,175.5318,174.8113,174.8689,58646.0
2023-03-10 15:40:00,182.01,182.01,181.33,181.37,52963.0,174.8497,174.8497,174.1965,174.2349,52963.0
2023-03-10 15:50:00,181.33,181.89,181.33,181.78,231193.0,174.1965,174.7344,174.1965,174.6288,231193.0
2023-03-13 09:30:00,179.65,180.98,179.08,180.42,87274.0,172.5826,173.8602,172.035,173.3223,87274.0
2023-03-13 09:40:00,180.46,181.85,179.54,181.83,44764.0,173.3607,174.696,172.4769,174.6768,44764.0
2023-03-13 09:50:00,181.62,182.22,180.79,181.26,66170.0,174.4751,175.0515,173.6777,174.1292,66170.0
2023-03-13 10:00:00,181.23,181.76,180.17,181.58,67770.0,174.1004,174.6096,173.0821,174.4366,67770.0
2023-03-13 10:10:00,181.71,181.76,180.73,180.92,59707.0,174.5615,174.6096,173.6201,173.8026,59707.0
2023-03-13 10:20:00,180.96,181.55,180.12,180.29,36363.0,173.841,174.4078,173.0341,173.1974,36363.0
2023-03-13 10:30:00,180.44,181.41,180.29,181.18,33299.0,173.3415,174.2733,173.1974,174.0524,33299.0
2023-03-13 10:40:00,181.23,181.23,180.22,180.51,36771.0,174.1004,174.1004,173.1301,173.4087,36771.0
2023-03-13 10:50:00,180.67,181.69,180.03,181.42,40464.0,173.5624,174.5423,172.9476,174.2829,40464.0
2023-03-13 11:00:00,181.47,182.21,181.29,182.0,31745.0,174.331,175.0419,174.158,174.8401,31745.0
2023-03-13 11:10:00,182.02,182.93,181.94,182.69,21261.0,174.8593,175.7335,174.7825,175.503,21261.0
2023-03-13 11:20:00,182.79,183.52,182.28,183.36,45817.0,175.599,176.3003,175.1091,176.1466,45817.0
2023-03-13 11:30:00,183.34,183.45,182.47,182.68,48337.0,176.1274,176.2331,175.2916,175.4934,48337.0
2023-03-13 11:40:00,182.72,183.81,182.71,183.81,44840.0,175.5318,176.5789,175.5222,176.5789,44840.0
2023-03-13 11:50:00,183.86,183.87,183.02,183.4,50033.0,176.6269,176.6365,175.82,176.185,50033.0
2023-03-13 12:00:00,183.56,184.06,183.02,183.91,33028.0,176.3387,176.8191,175.82,176.675,33028.0
2023-03-13 12:10:00,183.81,183.84,183.12,183.2,18650.0,176.5789,176.6077,175.9161,175.9929,18650.0
2023-03-13 12:20:00,183.25,183.37,182.66,182.83,18000.0,176.0409,176.1562,175.4741,175.6375,18000.0
2023-03-13 12:30:00,182.92,183.0,182.3,182.72,15856.0,175.7239,175.8008,175.1283,175.5318,15856.0
2023-03-13 12:40:00,182.72,183.17,181.78,181.92,27446.0,175.5318,175.9641,174.6288,174.7633,27446.0
2023-03-13 12:50:00,181.94,182.24,181.64,181.92,20398.0,174.7825,175.0707,174.4943,174.7633,20398.0
2023-03-13 13:00:00,182.0,182.15,181.53,182.14,14117.0,174.8401,174.9842,174.3886,174.9746,14117.0
2023-03-13 13:10:00,182.17,182.94,182.17,182.41,17777.0,175.0034,175.7431,175.0034,175.234,17777.0
2023-03-13 13:20:00,182.37,182.44,181.74,182.08,23850.0,175.1956,175.2628,174.5903,174.917,23850.0
2023-03-13 13:30:00,182.05,182.85,181.71,182.72,14961.0,174.8881,175.6567,174.5615,175.5318,14961.0
2023-03-13 13:40:00,182.83,182.83,182.37,182.41,12656.0,175.6375,175.6375,175.1956,175.234,12656.0
2023-03-13 13:50:00,182.52,183.02,182.36,182.86,13233.0,175.3397,175.82,175.186,175.6663,13233.0
2023-03-13 14:00:00,182.95,183.51,182.86,182.96,29965.0,175.7527,176.2907,175.6663,175.7623,29965.0
2023-03-13 14:10:00,182.99,183.45,182.87,183.16,15207.0,175.7912,176.2331,175.6759,175.9545,15207.0
2023-03-13 14:20:00,183.05,183.53,182.9,183.17,14786.0,175.8488,176.3099,175.7047,175.9641,14786.0
2023-03-13 14:30:00,183.17,183.71,182.68,182.83,15079.0,175.9641,176.4828,175.4934,175.6375,15079.0
2023-03-13 14:40:00,182.78,183.3,182.61,182.96,31395.0,175.5894,176.089,175.4261,175.7623,31395.0
2023-03-13 14:50:00,182.94,183.26,182.88,183.2,28290.0,175.7431,176.0505,175.6855,175.9929,28290.0
2023-03-13 15:00:00,183.12,183.57,182.89,183.43,47864.0,175.9161,176.3484,175.6951,176.2139,47864.0
2023-03-13 15:10:00,183.42,184.3,183.41,183.79,55739.0,176.2043,177.0496,176.1946,176.5597,55739.0
2023-03-13 15:20:00,183.79,183.79,182.75,182.96,52502.0,176.5597,176.5597,175.5606,175.7623,52502.0
2023-03-13 15:30:00,182.91,183.41,182.71,183.41,41101.0,175.7143,176.1946,175.5222,176.1946,41101.0
2023-03-13 15:40:00,183.35,183.81,183.24,183.34,73587.0,176.137,176.5789,176.0313,176.1274,73587.0
2023-03-13 15:50:00,183.33,183.33,182.47,182.51,273184.0,176.1178,176.1178,175.2916,175.3301,273184.0
2023-03-14 09:30:00,184.96,185.65,184.59,185.21,66735.0,177.6837,178.3465,177.3282,177.9238,66735.0
2023-03-14 09:40:00,185.35,186.64,185.35,186.36,53333.0,178.0583,179.2976,178.0583,179.0286,53333.0
2023-03-14 09:50:00,186.24,186.36,185.61,186.06,32839.0,178.9133,179.0286,178.3081,178.7404,32839.0
2023-03-14 10:00:00,186.12,186.75,186.03,186.53,37148.0,178.798,179.4032,178.7116,179.1919,37148.0
2023-03-14 10:10:00,186.51,186.83,186.01,186.62,56223.0,179.1727,179.4801,178.6924,179.2784,56223.0
2023-03-14 10:20:00,186.54,187.0,186.48,187.0,27923.0,179.2015,179.6434,179.1439,179.6434,27923.0
2023-03-14 10:30:00,187.0,187.61,186.95,187.19,45363.0,179.6434,180.2294,179.5954,179.8259,45363.0
2023-03-14 10:40:00,187.19,187.55,186.99,187.12,34883.0,179.8259,180.1718,179.6338,179.7587,34883.0
2023-03-14 10:50:00,187.12,187.33,186.68,186.74,41482.0,179.7587,179.9604,179.336,179.3936,41482.0
2023-03-14 11:00:00,186.74,186.95,186.61,186.77,28605.0,179.3936,179.5954,179.2688,179.4225,28605.0
2023-03-14 11:10:00,186.75,187.49,186.73,187.4,37305.0,179.4032,180.1141,179.384,180.0277,37305.0
2023-03-14 11:20:00,187.39,187.62,187.23,187.27,26035.0,180.0181,180.239,179.8644,179.9028,26035.0
2023-03-14 11:30:00,187.3,187.7,187.21,187.65,31892.0,179.9316,180.3159,179.8452,180.2678,31892.0
2023-03-14 11:40:00,187.66,187.69,187.32,187.69,21313.0,180.2774,180.3063,179.9508,180.3063,21313.0
2023-03-14 11:50:00,187.71,188.03,187.68,187.8,41140.0,180.3255,180.6329,180.2967,180.4119,41140.0
2023-03-14 12:00:00,187.8,187.97,187.47,187.66,25127.0,180.4119,180.5753,180.0949,180.2774,25127.0
2023-03-14 12:10:00,187.66,187.89,187.39,187.42,25860.0,180.2774,180.4984,180.0181,180.0469,25860.0
2023-03-14 12:20:00,187.34,187.34,186.79,186.89,35030.0,179.97,179.97,179.4417,179.5377,35030.0
2023-03-14 12:30:00,186.89,187.04,186.84,186.96,15927.0,179.5377,179.6818,179.4897,179.605,15927.0
2023-03-14 12:40:00,186.94,186.99,186.61,186.97,22540.0,179.5858,179.6338,179.2688,179.6146,22540.0
2023-03-14 12:50:00,186.97,187.05,186.59,186.7,25333.0,179.6146,179.6914,179.2495,179.3552,25333.0
2023-03-14 13:00:00,186.74,186.93,186.34,186.41,19278.0,179.3936,179.5762,179.0094,179.0766,19278.0
2023-03-14 13:10:00,186.32,186.36,185.24,185.66,65060.0,178.9902,179.0286,177.9527,178.3561,65060.0
2023-03-14 13:20:00,185.69,186.09,185.38,185.88,48062.0,178.3849,178.7692,178.0871,178.5675,48062.0
2023-03-14 13:30:00,185.89,186.0,185.68,185.79,29620.0,178.5771,178.6828,178.3753,178.481,29620.0
2023-03-14 13:40:00,185.79,185.94,185.07,185.44,33236.0,178.481,178.6251,177.7893,178.1448,33236.0
2023-03-14 13:50:00,185.49,185.49,184.69,184.95,27539.0,178.1928,178.1928,177.4243,177.6741,27539.0
2023-03-14 14:00:00,184.96,185.09,183.99,184.39,27179.0,177.6837,177.8086,176.7518,177.1361,27179.0
2023-03-14 14:10:00,184.41,184.59,184.14,184.59,24413.0,177.1553,177.3282,176.8959,177.3282,24413.0
2023-03-14 14:20:00,184.47,185.29,184.39,185.25,22615.0,177.2129,178.0007,177.1361,177.9623,22615.0
2023-03-14 14:30:00,185.17,185.31,184.99,185.17,49193.0,177.8854,178.0199,177.7125,177.8854,49193.0
2023-03-14 14:40:00,185.15,185.36,185.0,185.14,55744.0,177.8662,178.0679,177.7221,177.8566,55744.0
2023-03-14 14:50:00,185.1,185.33,184.89,185.06,68879.0,177.8182,178.0391,177.6164,177.7797,68879.0
2023-03-14 15:00:00,185.09,185.41,184.53,184.64,61033.0,177.8086,178.116,177.2706,177.3763,61033.0
2023-03-14 15:10:00,184.61,184.68,184.17,184.64,41476.0,177.3474,177.4147,176.9247,177.3763,41476.0
2023-03-14 15:20:00,184.71,184.71,184.33,184.55,26757.0,177.4435,177.4435,177.0785,177.2898,26757.0
2023-03-14 15:30:00,184.55,185.29,184.42,184.98,69509.0,177.2898,178.0007,177.1649,177.7029,69509.0
2023-03-14 15:40:00,184.95,185.37,184.85,185.26,49264.0,177.6741,178.0775,177.578,177.9719,49264.0
2023-03-14 15:50:00,185.29,186.72,185.22,186.63,345575.0,178.0007,179.3744,177.9334,179.288,345575.0
2023-03-15 09:30:00,184.23,185.51,183.95,184.24,90982.0,176.9824,178.212,176.7134,176.992,90982.0
2023-03-15 09:40:00,184.22,184.83,183.66,184.25,44412.0,176.9728,177.5588,176.4348,177.0016,44412.0
2023-03-15 09:50:00,184.22,184.22,182.92,182.99,43173.0,176.9728,176.9728,175.7239,175.7912,43173.0
2023-03-15 10:00:00,182.91,183.2,182.53,182.75,60828.0,175.7143,175.9929,175.3493,175.5606,60828.0
2023-03-15 10:10:00,182.8,183.28,182.58,182.98,57169.0,175.6086,176.0698,175.3973,175.7816,57169.0
2023-03-15 10:20:00,183.0,183.32,182.81,183.02,38283.0,175.8008,176.1082,175.6182,175.82,38283.0
2023-03-15 10:30:00,183.03,183.23,182.5,182.71,69811.0,175.8296,176.0217,175.3204,175.5222,69811.0
2023-03-15 10:40:00,182.76,183.21,182.6,182.72,28913.0,175.5702,176.0025,175.4165,175.5318,28913.0
2023-03-15 10:50:00,182.67,183.14,182.39,182.85,70564.0,175.4838,175.9353,175.2148,175.6567,70564.0
2023-03-15 11:00:00,182.85,183.1,182.62,182.62,57094.0,175.6567,175.8968,175.4357,175.4357,57094.0
2023-03-15 11:10:00,182.63,182.96,182.4,182.96,74735.0,175.4453,175.7623,175.2244,175.7623,74735.0
2023-03-15 11:20:00,182.92,183.0,181.78,181.9,64263.0,175.7239,175.8008,174.6288,174.744,64263.0
2023-03-15 11:30:00,181.97,182.42,181.68,181.85,41708.0,174.8113,175.2436,174.5327,174.696,41708.0
2023-03-15 11:40:00,181.81,182.48,181.81,182.12,16900.0,174.6576,175.3012,174.6576,174.9554,16900.0
2023-03-15 11:50:00,182.08,182.08,181.47,181.48,19560.0,174.917,174.917,174.331,174.3406,19560.0
2023-03-15 12:00:00,181.53,181.79,180.88,180.92,23624.0,174.3886,174.6384,173.7642,173.8026,23624.0
2023-03-15 12:10:00,180.88,181.21,180.68,181.05,40382.0,173.7642,174.0812,173.572,173.9275,40382.0
2023-03-15 12:20:00,181.05,181.3,180.74,181.3,27644.0,173.9275,174.1677,173.6297,174.1677,27644.0
2023-03-15 12:30:00,181.31,181.51,180.98,181.08,27082.0,174.1773,174.3694,173.8602,173.9563,27082.0
2023-03-15 12:40:00,181.09,181.7,180.96,181.69,19294.0,173.9659,174.5519,173.841,174.5423,19294.0
2023-03-15 12:50:00,181.7,181.71,181.02,181.27,32321.0,174.5519,174.5615,173.8987,174.1388,32321.0
2023-03-15 13:00:00,181.2,181.64,181.1,181.23,19960.0,174.0716,174.4943,173.9755,174.1004,19960.0
2023-03-15 13:10:00,181.25,181.76,181.23,181.46,28136.0,174.1196,174.6096,174.1004,174.3214,28136.0
2023-03-15 13:20:00,181.44,181.44,181.1,181.2,24494.0,174.3021,174.3021,173.9755,174.0716,24494.0
2023-03-15 13:30:00,181.2,181.32,180.79,180.79,22151.0,174.0716,174.1869,173.6777,173.6777,22151.0
2023-03-15 13:40:00,180.81,180.87,180.34,180.58,30422.0,173.6969,173.7546,173.2454,173.476,30422.0
2023-03-15 13:50:00,180.56,181.23,180.56,180.87,22131.0,173.4568,174.1004,173.4568,173.7546,22131.0
2023-03-15 14:00:00,180.93,180.94,180.47,180.68,30362.0,173.8122,173.8218,173.3703,173.572,30362.0
2023-03-15 14:10:00,180.71,181.05,180.44,180.95,20788.0,173.6009,173.9275,173.3415,173.8314,20788.0
2023-03-15 14:20:00,180.87,182.59,180.86,182.01,43336.0,173.7546,175.4069,173.745,174.8497,43336.0
2023-03-15 14:30:00,182.26,182.61,181.97,182.34,31023.0,175.0899,175.4261,174.8113,175.1667,31023.0
2023-03-15 14:40:00,182.29,182.62,182.25,182.25,18000.0,175.1187,175.4357,175.0803,175.0803,18000.0
2023-03-15 14:50:00,182.28,182.77,182.06,182.58,23662.0,175.1091,175.5798,174.8978,175.3973,23662.0
2023-03-15 15:00:00,182.59,183.03,182.36,182.36,49391.0,175.4069,175.8296,175.186,175.186,49391.0
2023-03-15 15:10:00,182.3,183.31,182.27,183.14,42798.0,175.1283,176.0986,175.0995,175.9353,42798.0
2023-03-15 15:20:00,183.14,183.48,182.96,183.3,48006.0,175.9353,176.2619,175.7623,176.089,48006.0
2023-03-15 15:30:00,183.29,183.4,182.27,182.44,78873.0,176.0794,176.185,175.0995,175.2628,78873.0
2023-03-15 15:40:00,182.49,182.58,182.0,182.34,79023.0,175.3108,175.3973,174.8401,175.1667,79023.0
2023-03-15 15:50:00,182.3,183.05,181.82,182.96,286837.0,175.1283,175.8488,174.6672,175.7623,286837.0
2023-03-16 09:30:00,181.32,181.55,180.2,181.28,49114.0,174.1869,174.4078,173.1109,174.1484,49114.0
2023-03-16 09:40:00,181.46,181.84,181.2,181.36,27451.0,174.3214,174.6864,174.0716,174.2253,27451.0
2023-03-16 09:50:00,181.34,182.54,181.34,182.51,47307.0,174.2061,175.3589,174.2061,175.3301,47307.0
2023-03-16 10:00:00,182.55,182.93,182.04,182.24,47483.0,175.3685,175.7335,174.8785,175.0707,47483.0
2023-03-16 10:10:00,182.21,183.05,182.03,182.28,29109.0,175.0419,175.8488,174.8689,175.1091,29109.0
2023-03-16 10:20:00,182.25,182.65,182.16,182.46,30162.0,175.0803,175.4645,174.9938,175.282,30162.0
2023-03-16 10:30:00,182.45,182.75,182.31,182.66,27381.0,175.2724,175.5606,175.1379,175.4741,27381.0
2023-03-16 10:40:00,182.7,184.04,182.6,183.89,70744.0,175.5126,176.7999,175.4165,176.6558,70744.0
2023-03-16 10:50:00,183.91,184.48,183.9,184.05,44709.0,176.675,177.2226,176.6654,176.8095,44709.0
2023-03-16 11:00:00,184.16,185.18,184.09,184.92,121101.0,176.9151,177.895,176.8479,177.6452,121101.0
2023-03-16 11:10:00,184.99,185.34,184.58,184.73,42640.0,177.7125,178.0487,177.3186,177.4627,42640.0
2023-03-16 11:20:00,184.75,185.09,184.34,184.92,40426.0,177.4819,177.8086,177.0881,177.6452,40426.0
2023-03-16 11:30:00,185.06,185.13,184.6,184.78,47022.0,177.7797,177.847,177.3378,177.5107,47022.0
2023-03-16 11:40:00,184.83,185.32,184.68,185.12,31930.0,177.5588,178.0295,177.4147,177.8374,31930.0
2023-03-16 11:50:00,185.2,185.69,184.98,185.27,26037.0,177.9142,178.3849,177.7029,177.9815,26037.0
2023-03-16 12:00:00,185.24,185.45,184.75,184.79,32145.0,177.9527,178.1544,177.4819,177.5204,32145.0
2023-03-16 12:10:00,184.75,185.1,184.38,185.0,34369.0,177.4819,177.8182,177.1265,177.7221,34369.0
2023-03-16 12:20:00,185.05,185.06,184.68,184.83,14765.0,177.7701,177.7797,177.4147,177.5588,14765.0
2023-03-16 12:30:00,184.8,184.88,184.32,184.4,29329.0,177.53,177.6068,177.0688,177.1457,29329.0
2023-03-16 12:40:00,184.38,185.04,184.31,185.04,18746.0,177.1265,177.7605,177.0592,177.7605,18746.0
2023-03-16 12:50:00,185.09,185.45,184.94,185.25,30855.0,177.8086,178.1544,177.6645,177.9623,30855.0
2023-03-16 13:00:00,185.24,185.76,185.18,185.47,57547.0,177.9527,178.4522,177.895,178.1736,57547.0
2023-03-16 13:10:00,185.55,185.66,185.13,185.47,31718.0,178.2505,178.3561,177.847,178.1736,31718.0
2023-03-16 13:20:00,185.51,185.82,185.32,185.69,16651.0,178.212,178.5098,178.0295,178.3849,16651.0
2023-03-16 13:30:00,185.75,185.77,185.23,185.37,13622.0,178.4426,178.4618,177.943,178.0775,13622.0
2023-03-16 13:40:00,185.35,185.49,184.91,184.92,27686.0,178.0583,178.1928,177.6356,177.6452,27686.0
2023-03-16 13:50:00,184.89,185.39,184.62,185.15,19741.0,177.6164,178.0968,177.357,177.8662,19741.0
2023-03-16 14:00:00,185.09,185.36,184.88,185.36,16381.0,177.8086,178.0679,177.6068,178.0679,16381.0
2023-03-16 14:10:00,185.42,185.54,185.02,185.29,14509.0,178.1256,178.2409,177.7413,178.0007,14509.0
2023-03-16 14:20:00,185.36,185.59,185.3,185.59,25514.0,178.0679,178.2889,178.0103,178.2889,25514.0
2023-03-16 14:30:00,185.62,185.94,185.3,185.85,28905.0,178.3177,178.6251,178.0103,178.5387,28905.0
2023-03-16 14:40:00,185.89,186.09,185.64,185.64,31834.0,178.5771,178.7692,178.3369,178.3369,31834.0
2023-03-16 14:50:00,185.66,185.78,185.54,185.55,16593.0,178.3561,178.4714,178.2409,178.2505,16593.0
2023-03-16 15:00:00,185.62,186.35,185.51,186.16,28258.0,178.3177,179.019,178.212,178.8365,28258.0
2023-03-16 15:10:00,186.19,186.64,186.17,186.56,32369.0,178.8653,179.2976,178.8461,179.2207,32369.0
2023-03-16 15:20:00,186.6,187.31,186.57,187.2,76257.0,179.2591,179.9412,179.2303,179.8355,76257.0
2023-03-16 15:30:00,187.21,187.27,186.53,186.61,65268.0,179.8452,179.9028,179.1919,179.2688,65268.0
2023-03-16 15:40:00,186.64,187.3,186.53,186.7,112466.0,179.2976,179.9316,179.1919,179.3552,112466.0
2023-03-16 15:50:00,186.71,186.87,186.26,186.65,341235.0,179.3648,179.5185,178.9325,179.3072,341235.0
2023-03-17 09:30:00,187.67,187.91,186.85,187.91,643433.0,180.2871,180.5176,179.4993,180.5176,643433.0
2023-03-17 09:40:00,187.85,188.13,186.02,186.37,79827.0,180.46,180.729,178.702,179.0382,79827.0
2023-03-17 09:50:00,186.41,187.18,186.4,186.67,75853.0,179.0766,179.8163,179.067,179.3264,75853.0
2023-03-17 10:00:00,186.8,187.79,186.8,187.46,35075.0,179.4513,180.4023,179.4513,180.0853,35075.0
2023-03-17 10:10:00,187.42,187.42,186.3,186.36,47115.0,180.0469,180.0469,178.971,179.0286,47115.0
2023-03-17 10:20:00,186.39,188.8,185.61,185.89,74844.0,179.0574,181.3726,178.3081,178.5771,74844.0
2023-03-17 10:30:00,185.97,186.02,184.86,185.34,71682.0,178.6539,178.702,177.5876,178.0487,71682.0
2023-03-17 10:40:00,185.36,185.37,184.68,185.22,39152.0,178.0679,178.0775,177.4147,177.9334,39152.0
2023-03-17 10:50:00,185.21,185.26,184.46,184.99,49961.0,177.9238,177.9719,177.2033,177.7125,49961.0
2023-03-17 11:00:00,184.89,185.35,184.5,185.26,68071.0,177.6164,178.0583,177.2418,177.9719,68071.0
2023-03-17 11:10:00,185.3,186.45,185.18,186.31,84070.0,178.0103,179.1151,177.895,178.9806,84070.0
2023-03-17 11:20:00,186.28,186.35,184.89,185.66,40483.0,178.9517,179.019,177.6164,178.3561,40483.0
2023-03-17 11:30:00,185.58,185.88,185.19,185.25,23082.0,178.2793,178.5675,177.9046,177.9623,23082.0
2023-03-17 11:40:00,185.25,185.46,184.83,185.42,20971.0,177.9623,178.164,177.5588,178.1256,20971.0
2023-03-17 11:50:00,185.42,185.82,185.39,185.73,17059.0,178.1256,178.5098,178.0968,178.4234,17059.0
2023-03-17 12:00:00,185.73,186.24,185.41,186.18,26888.0,178.4234,178.9133,178.116,178.8557,26888.0
2023-03-17 12:10:00,186.28,186.28,185.47,185.55,16265.0,178.9517,178.9517,178.1736,178.2505,16265.0
2023-03-17 12:20:00,185.62,185.69,185.36,185.67,25627.0,178.3177,178.3849,178.0679,178.3657,25627.0
2023-03-17 12:30:00,185.7,186.08,185.49,185.62,33503.0,178.3946,178.7596,178.1928,178.3177,33503.0
2023-03-17 12:40:00,185.65,185.77,185.42,185.64,10927.0,178.3465,178.4618,178.1256,178.3369,10927.0
2023-03-17 12:50:00,185.77,185.83,185.37,185.57,16206.0,178.4618,178.5194,178.0775,178.2697,16206.0
2023-03-17 13:00:00,185.6,186.04,185.59,185.95,10508.0,178.2985,178.7212,178.2889,178.6347,10508.0
2023-03-17 13:10:00,185.9,186.26,185.85,185.99,17993.0,178.5867,178.9325,178.5387,178.6731,17993.0
2023-03-17 13:20:00,185.96,186.37,185.93,186.09,21875.0,178.6443,179.0382,178.6155,178.7692,21875.0
2023-03-17 13:30:00,186.03,186.27,185.65,186.03,17889.0,178.7116,178.9421,178.3465,178.7116,17889.0
2023-03-17 13:40:00,186.01,186.22,185.63,186.14,27577.0,178.6924,178.8941,178.3273,178.8172,27577.0
2023-03-17 13:50:00,186.01,186.15,185.77,186.12,15901.0,178.6924,178.8269,178.4618,178.798,15901.0
2023-03-17 14:00:00,186.14,186.42,185.47,185.51,31505.0,178.8172,179.0862,178.1736,178.212,31505.0
2023-03-17 14:10:00,185.5,185.5,185.24,185.27,8506.0,178.2024,178.2024,177.9527,177.9815,8506.0
2023-03-17 14:20:00,185.28,185.43,185.02,185.08,18262.0,177.9911,178.1352,177.7413,177.7989,18262.0
2023-03-17 14:30:00,185.06,185.29,184.84,185.09,21199.0,177.7797,178.0007,177.5684,177.8086,21199.0
2023-03-17 14:40:00,185.06,185.21,184.87,185.15,17688.0,177.7797,177.9238,177.5972,177.8662,17688.0
2023-03-17 14:50:00,185.12,185.53,184.84,185.36,19196.0,177.8374,178.2312,177.5684,178.0679,19196.0
2023-03-17 15:00:00,185.42,185.46,185.16,185.34,18176.0,178.1256,178.164,177.8758,178.0487,18176.0
2023-03-17 15:10:00,185.38,185.94,185.24,185.7,30163.0,178.0871,178.6251,177.9527,178.3946,30163.0
2023-03-17 15:20:00,185.68,185.82,185.47,185.68,22508.0,178.3753,178.5098,178.1736,178.3753,22508.0
2023-03-17 15:30:00,185.63,185.66,185.12,185.4,28094.0,178.3273,178.3561,177.8374,178.1064,28094.0
2023-03-17 15:40:00,185.42,185.56,185.03,185.16,34984.0,178.1256,178.2601,177.7509,177.8758,34984.0
2023-03-17 15:50:00,185.1,185.98,185.06,185.84,589341.0,177.8182,178.6635,177.7797,178.529,589341.0
2023-03-20 09:30:00,186.17,186.68,185.22,185.91,83577.0,178.8461,179.336,177.9334,178.5963,83577.0
2023-03-20 09:40:00,185.81,186.01,185.12,185.75,55744.0,178.5002,178.6924,177.8374,178.4426,55744.0
2023-03-20 09:50:00,185.8,186.75,185.64,186.38,54463.0,178.4906,179.4032,178.3369,179.0478,54463.0
2023-03-20 10:00:00,186.32,186.9,186.32,186.38,40283.0,178.9902,179.5473,178.9902,179.0478,40283.0
2023-03-20 10:10:00,186.21,186.43,185.57,185.57,45900.0,178.8845,179.0958,178.2697,178.2697,45900.0
2023-03-20 10:20:00,185.56,186.37,185.47,186.24,24890.0,178.2601,179.0382,178.1736,178.9133,24890.0
2023-03-20 10:30:00,186.25,186.36,185.51,185.52,37658.0,178.9229,179.0286,178.212,178.2216,37658.0
2023-03-20 10:40:00,185.56,186.12,185.54,186.06,25095.0,178.2601,178.798,178.2409,178.7404,25095.0
2023-03-20 10:50:00,186.06,186.27,185.74,186.19,19448.0,178.7404,178.9421,178.433,178.8653,19448.0
2023-03-20 11:00:00,186.2,186.7,186.2,186.53,31607.0,178.8749,179.3552,178.8749,179.1919,31607.0
2023-03-20 11:10:00,186.49,186.76,186.28,186.52,18304.0,179.1535,179.4129,178.9517,179.1823,18304.0
2023-03-20 11:20:00,186.53,187.18,186.49,187.09,18344.0,179.1919,179.8163,179.1535,179.7299,18344.0
2023-03-20 11:30:00,187.15,187.4,186.94,187.35,14739.0,179.7875,180.0277,179.5858,179.9796,14739.0
2023-03-20 11:40:00,187.37,187.37,186.83,186.91,9994.0,179.9989,179.9989,179.4801,179.557,9994.0
2023-03-20 11:50:00,186.9,187.11,186.35,186.42,15477.0,179.5473,179.7491,179.019,179.0862,15477.0
2023-03-20 12:00:00,186.38,186.65,186.21,186.21,20643.0,179.0478,179.3072,178.8845,178.8845,20643.0
2023-03-20 12:10:00,186.16,186.37,185.85,186.12,25708.0,178.8365,179.0382,178.5387,178.798,25708.0
2023-03-20 12:20:00,186.21,186.37,186.02,186.2,16241.0,178.8845,179.0382,178.702,178.8749,16241.0
2023-03-20 12:30:00,186.23,186.55,186.23,186.4,12934.0,178.9037,179.2111,178.9037,179.067,12934.0
2023-03-20 12:40:00,186.4,186.75,186.4,186.66,18367.0,179.067,179.4032,179.067,179.3168,18367.0
2023-03-20 12:50:00,186.7,187.14,186.68,186.97,29992.0,179.3552,179.7779,179.336,179.6146,29992.0
2023-03-20 13:00:00,187.01,187.2,186.83,186.84,26157.0,179.653,179.8355,179.4801,179.4897,26157.0
2023-03-20 13:10:00,186.84,187.08,186.84,186.98,11825.0,179.4897,179.7203,179.4897,179.6242,11825.0
2023-03-20 13:20:00,187.01,187.16,186.91,187.01,13036.0,179.653,179.7971,179.557,179.653,13036.0
2023-03-20 13:30:00,187.03,187.39,187.0,187.39,27190.0,179.6722,180.0181,179.6434,180.0181,27190.0
2023-03-20 13:40:00,187.41,187.52,187.15,187.33,19936.0,180.0373,180.143,179.7875,179.9604,19936.0
2023-03-20 13:50:00,187.31,187.32,186.92,187.05,25797.0,179.9412,179.9508,179.5666,179.6914,25797.0
2023-03-20 14:00:00,187.08,187.15,186.7,186.7,16765.0,179.7203,179.7875,179.3552,179.3552,16765.0
2023-03-20 14:10:00,186.7,187.0,186.69,186.95,22981.0,179.3552,179.6434,179.3456,179.5954,22981.0
2023-03-20 14:20:00,186.98,187.24,186.92,187.05,15141.0,179.6242,179.874,179.5666,179.6914,15141.0
2023-03-20 14:30:00,187.02,187.16,186.64,186.64,17071.0,179.6626,179.7971,179.2976,179.2976,17071.0
2023-03-20 14:40:00,186.65,187.02,186.53,186.97,16152.0,179.3072,179.6626,179.1919,179.6146,16152.0
2023-03-20 14:50:00,186.97,187.3,186.82,186.97,18972.0,179.6146,179.9316,179.4705,179.6146,18972.0
2023-03-20 15:00:00,186.94,187.19,186.83,186.83,11371.0,179.5858,179.8259,179.4801,179.4801,11371.0
2023-03-20 15:10:00,186.84,186.95,186.68,186.78,28036.0,179.4897,179.5954,179.336,179.4321,28036.0
2023-03-20 15:20:00,186.79,187.04,186.53,186.86,28429.0,179.4417,179.6818,179.1919,179.5089,28429.0
2023-03-20 15:30:00,186.86,187.09,186.81,186.98,50744.0,179.5089,179.7299,179.4609,179.6242,50744.0
2023-03-20 15:40:00,187.02,187.24,186.79,186.88,78479.0,179.6626,179.874,179.4417,179.5281,78479.0
2023-03-20 15:50:00,186.9,187.32,186.9,187.04,187172.0,179.5473,179.9508,179.5473,179.6818,187172.0
2023-03-21 09:30:00,188.78,189.36,188.47,189.06,60702.0,181.3534,181.9106,181.0556,181.6224,60702.0
2023-03-21 09:40:00,189.08,189.44,188.88,189.18,26980.0,181.6416,181.9874,181.4495,181.7377,26980.0
2023-03-21 09:50:00,189.23,189.58,188.91,189.52,40678.0,181.7857,182.1219,181.4783,182.0643,40678.0
2023-03-21 10:00:00,189.58,189.92,189.02,189.72,82027.0,182.1219,182.4485,181.5839,182.2564,82027.0
2023-03-21 10:10:00,189.77,189.81,188.32,188.65,41626.0,182.3044,182.3429,180.9115,181.2285,41626.0
2023-03-21 10:20:00,188.62,188.86,188.48,188.61,37470.0,181.1997,181.4302,181.0652,181.1901,37470.0
2023-03-21 10:30:00,188.55,188.9,188.5,188.65,17652.0,181.1324,181.4687,181.0844,181.2285,17652.0
2023-03-21 10:40:00,188.66,188.82,188.22,188.46,32722.0,181.2381,181.3918,180.8154,181.046,32722.0
2023-03-21 10:50:00,188.43,188.48,187.33,187.6,18690.0,181.0172,181.0652,179.9604,180.2198,18690.0
2023-03-21 11:00:00,187.6,187.64,187.09,187.44,42041.0,180.2198,180.2582,179.7299,180.0661,42041.0
2023-03-21 11:10:00,187.49,187.97,187.41,187.94,17373.0,180.1141,180.5753,180.0373,180.5464,17373.0
2023-03-21 11:20:00,187.97,187.97,187.29,187.33,17193.0,180.5753,180.5753,179.922,179.9604,17193.0
2023-03-21 11:30:00,187.26,187.39,186.72,186.83,41315.0,179.8932,180.0181,179.3744,179.4801,41315.0
2023-03-21 11:40:00,186.92,186.92,186.06,186.32,61862.0,179.5666,179.5666,178.7404,178.9902,61862.0
2023-03-21 11:50:00,186.37,186.55,186.04,186.14,44273.0,179.0382,179.2111,178.7212,178.8172,44273.0
2023-03-21 12:00:00,186.07,186.49,186.0,186.33,24138.0,178.75,179.1535,178.6828,178.9998,24138.0
2023-03-21 12:10:00,186.38,186.88,186.38,186.72,21950.0,179.0478,179.5281,179.0478,179.3744,21950.0
2023-03-21 12:20:00,186.75,187.27,186.61,187.19,30736.0,179.4032,179.9028,179.2688,179.8259,30736.0
2023-03-21 12:30:00,187.19,187.45,186.94,186.94,21583.0,179.8259,180.0757,179.5858,179.5858,21583.0
2023-03-21 12:40:00,186.89,187.04,186.63,186.97,30276.0,179.5377,179.6818,179.288,179.6146,30276.0
2023-03-21 12:50:00,187.02,187.26,186.96,187.01,37704.0,179.6626,179.8932,179.605,179.653,37704.0
2023-03-21 13:00:00,187.07,187.12,186.94,187.02,21661.0,179.7107,179.7587,179.5858,179.6626,21661.0
2023-03-21 13:10:00,187.0,187.32,186.97,187.32,10764.0,179.6434,179.9508,179.6146,179.9508,10764.0
2023-03-21 13:20:00,187.32,187.52,187.19,187.47,16169.0,179.9508,180.143,179.8259,180.0949,16169.0
2023-03-21 13:30:00,187.53,187.59,187.39,187.48,9741.0,180.1526,180.2102,180.0181,180.1045,9741.0
2023-03-21 13:40:00,187.48,187.54,187.38,187.52,10081.0,180.1045,180.1622,180.0085,180.143,10081.0
2023-03-21 13:50:00,187.5,187.53,187.05,187.09,13204.0,180.1237,180.1526,179.6914,179.7299,13204.0
2023-03-21 14:00:00,187.06,187.4,187.06,187.35,14770.0,179.7011,180.0277,179.7011,179.9796,14770.0
2023-03-21 14:10:00,187.36,187.63,187.31,187.58,24747.0,179.9893,180.2486,179.9412,180.2006,24747.0
2023-03-21 14:20:00,187.56,187.79,187.5,187.7,14405.0,180.1814,180.4023,180.1237,180.3159,14405.0
2023-03-21 14:30:00,187.74,188.09,187.72,187.89,40728.0,180.3543,180.6905,180.3351,180.4984,40728.0
2023-03-21 14:40:00,187.9,188.26,187.89,188.15,25553.0,180.508,180.8538,180.4984,180.7482,25553.0
2023-03-21 14:50:00,188.16,188.39,187.93,188.21,24420.0,180.7578,180.9787,180.5368,180.8058,24420.0
2023-03-21 15:00:00,188.22,188.46,188.2,188.26,34210.0,180.8154,181.046,180.7962,180.8538,34210.0
2023-03-21 15:10:00,188.28,188.49,188.18,188.41,31158.0,180.8731,181.0748,180.777,180.9979,31158.0
2023-03-21 15:20:00,188.38,188.52,188.3,188.5,32929.0,180.9691,181.1036,180.8923,181.0844,32929.0
2023-03-21 15:30:00,188.52,188.87,188.33,188.85,49975.0,181.1036,181.4398,180.9211,181.4206,49975.0
2023-03-21 15:40:00,188.85,189.18,188.85,188.92,105575.0,181.4206,181.7377,181.4206,181.4879,105575.0
2023-03-21 15:50:00,188.92,189.07,188.18,188.36,255946.0,181.4879,181.632,180.777,180.9499,255946.0
2023-03-22 09:30:00,188.86,189.23,188.28,189.04,63336.0,181.4302,181.7857,180.8731,181.6032,63336.0
2023-03-22 09:40:00,189.04,189.53,188.89,189.47,22183.0,181.6032,182.0739,181.4591,182.0162,22183.0
2023-03-22 09:50:00,189.5,190.12,189.49,189.98,40169.0,182.0451,182.6407,182.0355,182.5062,40169.0
2023-03-22 10:00:00,189.97,190.37,189.72,190.26,24727.0,182.4966,182.8808,182.2564,182.7752,24727.0
2023-03-22 10:10:00,190.24,190.35,189.6,189.81,23153.0,182.756,182.8616,182.1411,182.3429,23153.0
2023-03-22 10:20:00,189.83,190.22,189.68,190.14,11993.0,182.3621,182.7367,182.218,182.6599,11993.0
2023-03-22 10:30:00,190.06,190.29,189.85,190.0,14743.0,182.583,182.804,182.3813,182.5254,14743.0
2023-03-22 10:40:00,190.07,190.32,189.92,189.97,10330.0,182.5926,182.8328,182.4485,182.4966,10330.0
2023-03-22 10:50:00,189.96,190.0,189.68,189.84,17180.0,182.487,182.5254,182.218,182.3717,17180.0
2023-03-22 11:00:00,189.9,189.91,189.64,189.64,13103.0,182.4293,182.4389,182.1796,182.1796,13103.0
2023-03-22 11:10:00,189.63,189.89,189.44,189.76,16825.0,182.1699,182.4197,181.9874,182.2948,16825.0
2023-03-22 11:20:00,189.79,189.87,189.66,189.77,15585.0,182.3237,182.4005,182.1988,182.3044,15585.0
2023-03-22 11:30:00,189.76,190.04,189.7,189.83,24708.0,182.2948,182.5638,182.2372,182.3621,24708.0
2023-03-22 11:40:00,189.85,189.91,189.75,189.84,9413.0,182.3813,182.4389,182.2852,182.3717,9413.0
2023-03-22 11:50:00,189.9,190.09,189.79,189.79,154834.0,182.4293,182.6119,182.3237,182.3237,154834.0
2023-03-22 12:00:00,189.79,189.79,189.29,189.38,13950.0,182.3237,182.3237,181.8433,181.9298,13950.0
2023-03-22 12:10:00,189.34,189.45,189.25,189.43,20762.0,181.8914,181.997,181.8049,181.9778,20762.0
2023-03-22 12:20:00,189.43,189.48,189.25,189.35,34482.0,181.9778,182.0259,181.8049,181.901,34482.0
2023-03-22 12:30:00,189.29,189.39,189.05,189.37,15495.0,181.8433,181.9394,181.6128,181.9202,15495.0
2023-03-22 12:40:00,189.45,189.57,189.25,189.25,8808.0,181.997,182.1123,181.8049,181.8049,8808.0
2023-03-22 12:50:00,189.3,189.45,189.3,189.38,7233.0,181.8529,181.997,181.8529,181.9298,7233.0
2023-03-22 13:00:00,189.41,189.41,189.06,189.18,12003.0,181.9586,181.9586,181.6224,181.7377,12003.0
2023-03-22 13:10:00,189.15,189.44,189.15,189.36,15633.0,181.7088,181.9874,181.7088,181.9106,15633.0
2023-03-22 13:20:00,189.36,189.49,189.29,189.49,33794.0,181.9106,182.0355,181.8433,182.0355,33794.0
2023-03-22 13:30:00,189.51,189.77,189.51,189.58,14240.0,182.0547,182.3044,182.0547,182.1219,14240.0
2023-03-22 13:40:00,189.6,189.61,189.31,189.46,12565.0,182.1411,182.1507,181.8625,182.0066,12565.0
2023-03-22 13:50:00,189.5,189.95,189.48,189.95,18954.0,182.0451,182.4774,182.0259,182.4774,18954.0
2023-03-22 14:00:00,189.99,191.03,189.76,190.15,47137.0,182.5158,183.5149,182.2948,182.6695,47137.0
2023-03-22 14:10:00,190.27,190.45,189.59,190.44,13556.0,182.7848,182.9577,182.1315,182.9481,13556.0
2023-03-22 14:20:00,190.4,190.58,189.98,190.52,22713.0,182.9097,183.0826,182.5062,183.0249,22713.0
2023-03-22 14:30:00,190.55,190.87,188.93,189.87,77286.0,183.0538,183.3612,181.4975,182.4005,77286.0
2023-03-22 14:40:00,189.92,191.5,189.92,191.19,55769.0,182.4485,183.9664,182.4485,183.6686,55769.0
2023-03-22 14:50:00,191.22,191.39,189.32,189.32,46166.0,183.6974,183.8607,181.8721,181.8721,46166.0
2023-03-22 15:00:00,189.24,189.51,187.71,188.08,72219.0,181.7953,182.0547,180.3255,180.6809,72219.0
2023-03-22 15:10:00,188.08,189.37,187.79,189.04,52725.0,180.6809,181.9202,180.4023,181.6032,52725.0
2023-03-22 15:20:00,189.04,190.03,188.92,189.84,158325.0,181.6032,182.5542,181.4879,182.3717,158325.0
2023-03-22 15:30:00,189.89,189.89,188.55,188.85,62671.0,182.4197,182.4197,181.1324,181.4206,62671.0
2023-03-22 15:40:00,188.89,189.32,187.97,188.18,113097.0,181.4591,181.8721,180.5753,180.777,113097.0
2023-03-22 15:50:00,188.16,188.16,186.35,186.35,461305.0,180.7578,180.7578,179.019,179.019,461305.0
2023-03-23 09:30:00,188.97,189.82,188.85,189.53,47616.0,181.5359,182.3525,181.4206,182.0739,47616.0
2023-03-23 09:40:00,189.54,190.03,189.26,189.61,17197.0,182.0835,182.5542,181.8145,182.1507,17197.0
2023-03-23 09:50:00,189.66,189.76,189.34,189.56,29532.0,182.1988,182.2948,181.8914,182.1027,29532.0
2023-03-23 10:00:00,189.59,190.14,189.58,189.75,27927.0,182.1315,182.6599,182.1219,182.2852,27927.0
2023-03-23 10:10:00,189.77,190.04,189.37,189.71,69957.0,182.3044,182.5638,181.9202,182.2468,69957.0
2023-03-23 10:20:00,189.61,190.32,189.52,190.04,14259.0,182.1507,182.8328,182.0643,182.5638,14259.0
2023-03-23 10:30:00,190.03,190.23,189.89,190.18,15441.0,182.5542,182.7463,182.4197,182.6983,15441.0
2023-03-23 10:40:00,190.33,190.89,190.03,190.85,22624.0,182.8424,183.3804,182.5542,183.342,22624.0
2023-03-23 10:50:00,190.82,191.07,190.57,190.9,16857.0,183.3131,183.5533,183.073,183.39,16857.0
2023-03-23 11:00:00,191.02,191.8,191.02,191.58,18208.0,183.5053,184.2546,183.5053,184.0432,18208.0
2023-03-23 11:10:00,191.6,191.9,191.38,191.38,27447.0,184.0624,184.3506,183.8511,183.8511,27447.0
2023-03-23 11:20:00,191.42,191.87,191.38,191.44,11015.0,183.8895,184.3218,183.8511,183.9087,11015.0
2023-03-23 11:30:00,191.55,192.08,191.5,191.84,18226.0,184.0144,184.5236,183.9664,184.293,18226.0
2023-03-23 11:40:00,191.8,192.21,191.68,192.1,20472.0,184.2546,184.6485,184.1393,184.5428,20472.0
2023-03-23 11:50:00,192.18,192.54,192.11,192.37,23145.0,184.6196,184.9655,184.5524,184.8022,23145.0
2023-03-23 12:00:00,192.3,192.3,191.73,192.0,23068.0,184.7349,184.7349,184.1873,184.4467,23068.0
2023-03-23 12:10:00,192.0,192.03,191.39,191.63,20647.0,184.4467,184.4755,183.8607,184.0913,20647.0
2023-03-23 12:20:00,191.67,192.14,191.5,191.76,21893.0,184.1297,184.5812,183.9664,184.2162,21893.0
2023-03-23 12:30:00,191.78,191.82,191.32,191.39,41334.0,184.2354,184.2738,183.7935,183.8607,41334.0
2023-03-23 12:40:00,191.3,191.46,190.93,191.25,10502.0,183.7743,183.928,183.4188,183.7262,10502.0
2023-03-23 12:50:00,191.21,191.21,190.75,190.84,11762.0,183.6878,183.6878,183.2459,183.3323,11762.0
2023-03-23 13:00:00,190.74,191.03,190.51,190.51,12376.0,183.2363,183.5149,183.0153,183.0153,12376.0
2023-03-23 13:10:00,190.56,190.65,190.15,190.36,14646.0,183.0634,183.1498,182.6695,182.8712,14646.0
2023-03-23 13:20:00,190.37,190.71,190.07,190.2,30701.0,182.8808,183.2075,182.5926,182.7175,30701.0
2023-03-23 13:30:00,190.2,190.53,190.15,190.38,13136.0,182.7175,183.0345,182.6695,182.8904,13136.0
2023-03-23 13:40:00,190.37,190.69,190.06,190.25,25432.0,182.8808,183.1882,182.583,182.7656,25432.0
2023-03-23 13:50:00,190.3,190.3,189.8,189.83,21820.0,182.8136,182.8136,182.3333,182.3621,21820.0
2023-03-23 14:00:00,189.89,190.18,189.6,189.63,13150.0,182.4197,182.6983,182.1411,182.1699,13150.0
2023-03-23 14:10:00,189.59,189.82,189.47,189.61,13867.0,182.1315,182.3525,182.0162,182.1507,13867.0
2023-03-23 14:20:00,189.5,189.5,188.43,188.43,13448.0,182.0451,182.0451,181.0172,181.0172,13448.0
2023-03-23 14:30:00,188.47,188.59,187.72,187.74,12653.0,181.0556,181.1709,180.3351,180.3543,12653.0
2023-03-23 14:40:00,187.77,187.84,187.11,187.44,26844.0,180.3831,180.4504,179.7491,180.0661,26844.0
2023-03-23 14:50:00,187.39,187.97,187.06,187.97,25256.0,180.0181,180.5753,179.7011,180.5753,25256.0
2023-03-23 15:00:00,188.02,189.15,187.95,188.61,52516.0,180.6233,181.7088,180.556,181.1901,52516.0
2023-03-23 15:10:00,188.79,188.92,188.05,188.17,35753.0,181.363,181.4879,180.6521,180.7674,35753.0
2023-03-23 15:20:00,188.16,188.71,187.54,188.47,46736.0,180.7578,181.2861,180.1622,181.0556,46736.0
2023-03-23 15:30:00,188.46,188.98,187.97,188.8,34893.0,181.046,181.5455,180.5753,181.3726,34893.0
2023-03-23 15:40:00,188.73,189.75,188.63,189.32,41910.0,181.3054,182.2852,181.2093,181.8721,41910.0
2023-03-23 15:50:00,189.39,190.22,189.2,189.38,246816.0,181.9394,182.7367,181.7569,181.9298,246816.0
2023-03-24 09:30:00,189.09,189.42,187.87,187.94,52013.0,181.6512,181.9682,180.4792,180.5464,52013.0
2023-03-24 09:40:00,187.88,187.88,186.85,187.26,15644.0,180.4888,180.4888,179.4993,179.8932,15644.0
2023-03-24 09:50:00,187.34,188.56,187.34,188.46,25847.0,179.97,181.142,179.97,181.046,25847.0
2023-03-24 10:00:00,188.39,188.78,188.02,188.05,25183.0,180.9787,181.3534,180.6233,180.6521,25183.0
2023-03-24 10:10:00,188.09,188.72,187.98,188.15,50001.0,180.6905,181.2957,180.5849,180.7482,50001.0
2023-03-24 10:20:00,188.21,188.22,187.55,188.06,42740.0,180.8058,180.8154,180.1718,180.6617,42740.0
2023-03-24 10:30:00,188.17,188.27,187.56,187.56,34669.0,180.7674,180.8635,180.1814,180.1814,34669.0
2023-03-24 10:40:00,187.56,187.71,187.12,187.66,20180.0,180.1814,180.3255,179.7587,180.2774,20180.0
2023-03-24 10:50:00,187.41,187.66,187.2,187.34,23519.0,180.0373,180.2774,179.8355,179.97,23519.0
2023-03-24 11:00:00,187.3,187.42,186.38,186.41,29241.0,179.9316,180.0469,179.0478,179.0766,29241.0
2023-03-24 11:10:00,186.37,186.73,186.04,186.16,27917.0,179.0382,179.384,178.7212,178.8365,27917.0
2023-03-24 11:20:00,186.18,186.61,186.12,186.42,34677.0,178.8557,179.2688,178.798,179.0862,34677.0
2023-03-24 11:30:00,186.31,186.31,185.66,185.93,22776.0,178.9806,178.9806,178.3561,178.6155,22776.0
2023-03-24 11:40:00,185.92,187.43,185.92,187.31,75467.0,178.6059,180.0565,178.6059,179.9412,75467.0
2023-03-24 11:50:00,187.29,187.92,187.09,187.69,59958.0,179.922,180.5272,179.7299,180.3063,59958.0
2023-03-24 12:00:00,187.71,188.07,187.08,187.14,22767.0,180.3255,180.6713,179.7203,179.7779,22767.0
2023-03-24 12:10:00,187.06,187.18,186.3,186.44,17964.0,179.7011,179.8163,178.971,179.1054,17964.0
2023-03-24 12:20:00,186.4,186.86,186.33,186.84,10487.0,179.067,179.5089,178.9998,179.4897,10487.0
2023-03-24 12:30:00,186.94,187.17,186.79,187.14,51721.0,179.5858,179.8067,179.4417,179.7779,51721.0
2023-03-24 12:40:00,187.19,187.61,187.01,187.53,16771.0,179.8259,180.2294,179.653,180.1526,16771.0
2023-03-24 12:50:00,187.55,187.55,187.11,187.12,19771.0,180.1718,180.1718,179.7491,179.7587,19771.0
2023-03-24 13:00:00,187.18,187.33,186.84,186.92,18266.0,179.8163,179.9604,179.4897,179.5666,18266.0
2023-03-24 13:10:00,186.95,187.12,186.8,186.88,22554.0,179.5954,179.7587,179.4513,179.5281,22554.0
2023-03-24 13:20:00,186.88,187.45,186.81,187.19,23327.0,179.5281,180.0757,179.4609,179.8259,23327.0
2023-03-24 13:30:00,187.19,187.52,187.13,187.4,30706.0,179.8259,180.143,179.7683,180.0277,30706.0
2023-03-24 13:40:00,187.43,187.59,186.99,187.01,57738.0,180.0565,180.2102,179.6338,179.653,57738.0
2023-03-24 13:50:00,187.0,187.12,186.76,187.06,23155.0,179.6434,179.7587,179.4129,179.7011,23155.0
2023-03-24 14:00:00,187.07,187.23,186.95,187.13,33560.0,179.7107,179.8644,179.5954,179.7683,33560.0
2023-03-24 14:10:00,187.02,187.42,186.99,187.22,19321.0,179.6626,180.0469,179.6338,179.8548,19321.0
2023-03-24 14:20:00,187.23,187.3,186.98,187.12,23908.0,179.8644,179.9316,179.6242,179.7587,23908.0
2023-03-24 14:30:00,187.11,187.54,187.05,187.35,26797.0,179.7491,180.1622,179.6914,179.9796,26797.0
2023-03-24 14:40:00,187.3,187.55,187.18,187.34,40213.0,179.9316,180.1718,179.8163,179.97,40213.0
2023-03-24 14:50:00,187.34,187.5,187.13,187.44,31727.0,179.97,180.1237,179.7683,180.0661,31727.0
2023-03-24 15:00:00,187.48,187.52,186.94,187.08,28421.0,180.1045,180.143,179.5858,179.7203,28421.0
2023-03-24 15:10:00,187.11,187.54,187.02,187.5,29587.0,179.7491,180.1622,179.6626,180.1237,29587.0
2023-03-24 15:20:00,187.49,187.88,187.36,187.51,49468.0,180.1141,180.4888,179.9893,180.1334,49468.0
2023-03-24 15:30:00,187.52,187.85,187.34,187.62,60137.0,180.143,180.46,179.97,180.239,60137.0
2023-03-24 15:40:00,187.64,187.79,187.27,187.51,37349.0,180.2582,180.4023,179.9028,180.1334,37349.0
2023-03-24 15:50:00,187.47,187.89,186.97,187.76,329404.0,180.0949,180.4984,179.6146,180.3735,329404.0
2023-03-27 09:30:00,188.56,188.56,186.86,186.88,48855.0,181.142,181.142,179.5089,179.5281,48855.0
2023-03-27 09:40:00,186.92,187.86,186.76,187.74,24041.0,179.5666,180.4696,179.4129,180.3543,24041.0
2023-03-27 09:50:00,187.68,188.18,187.43,187.65,56225.0,180.2967,180.777,180.0565,180.2678,56225.0
2023-03-27 10:00:00,187.61,187.69,187.11,187.4,25959.0,180.2294,180.3063,179.7491,180.0277,25959.0
2023-03-27 10:10:00,187.4,187.43,186.74,187.25,25036.0,180.0277,180.0565,179.3936,179.8836,25036.0
2023-03-27 10:20:00,187.19,187.34,186.98,187.13,45715.0,179.8259,179.97,179.6242,179.7683,45715.0
2023-03-27 10:30:00,187.2,187.2,186.6,186.91,67250.0,179.8355,179.8355,179.2591,179.557,67250.0
2023-03-27 10:40:00,186.93,187.04,186.33,186.33,39739.0,179.5762,179.6818,178.9998,178.9998,39739.0
2023-03-27 10:50:00,186.37,186.75,186.14,186.21,53125.0,179.0382,179.4032,178.8172,178.8845,53125.0
2023-03-27 11:00:00,186.16,186.23,185.08,185.12,54933.0,178.8365,178.9037,177.7989,177.8374,54933.0
2023-03-27 11:10:00,185.11,185.55,184.96,185.34,27622.0,177.8278,178.2505,177.6837,178.0487,27622.0
2023-03-27 11:20:00,185.34,185.5,185.2,185.28,48041.0,178.0487,178.2024,177.9142,177.9911,48041.0
2023-03-27 11:30:00,185.3,185.61,185.15,185.47,66710.0,178.0103,178.3081,177.8662,178.1736,66710.0
2023-03-27 11:40:00,185.47,185.5,185.06,185.38,62192.0,178.1736,178.2024,177.7797,178.0871,62192.0
2023-03-27 11:50:00,185.35,185.4,184.81,185.08,50063.0,178.0583,178.1064,177.5396,177.7989,50063.0
2023-03-27 12:00:00,185.08,185.25,184.87,185.23,56000.0,177.7989,177.9623,177.5972,177.943,56000.0
2023-03-27 12:10:00,185.25,185.33,185.04,185.2,28380.0,177.9623,178.0391,177.7605,177.9142,28380.0
2023-03-27 12:20:00,185.27,185.51,185.15,185.5,45806.0,177.9815,178.212,177.8662,178.2024,45806.0
2023-03-27 12:30:00,185.5,185.51,184.73,184.73,60346.0,178.2024,178.212,177.4627,177.4627,60346.0
2023-03-27 12:40:00,184.71,184.98,184.53,184.96,30094.0,177.4435,177.7029,177.2706,177.6837,30094.0
2023-03-27 12:50:00,184.98,185.54,184.98,185.51,19021.0,177.7029,178.2409,177.7029,178.212,19021.0
2023-03-27 13:00:00,185.51,186.06,185.51,185.92,22692.0,178.212,178.7404,178.212,178.6059,22692.0
2023-03-27 13:10:00,185.85,185.97,185.62,185.84,16280.0,178.5387,178.6539,178.3177,178.529,16280.0
2023-03-27 13:20:00,185.85,186.33,185.82,186.33,25670.0,178.5387,178.9998,178.5098,178.9998,25670.0
2023-03-27 13:30:00,186.34,186.44,186.18,186.38,24149.0,179.0094,179.1054,178.8557,179.0478,24149.0
2023-03-27 13:40:00,186.41,186.59,186.18,186.23,23056.0,179.0766,179.2495,178.8557,178.9037,23056.0
2023-03-27 13:50:00,186.22,186.3,185.78,185.78,22016.0,178.8941,178.971,178.4714,178.4714,22016.0
2023-03-27 14:00:00,185.82,185.83,185.42,185.48,20365.0,178.5098,178.5194,178.1256,178.1832,20365.0
2023-03-27 14:10:00,185.47,185.84,185.46,185.84,24348.0,178.1736,178.529,178.164,178.529,24348.0
2023-03-27 14:20:00,185.84,185.96,185.74,185.88,16867.0,178.529,178.6443,178.433,178.5675,16867.0
2023-03-27 14:30:00,185.9,186.39,185.9,186.31,32292.0,178.5867,179.0574,178.5867,178.9806,32292.0
2023-03-27 14:40:00,186.28,186.59,186.24,186.49,25230.0,178.9517,179.2495,178.9133,179.1535,25230.0
2023-03-27 14:50:00,186.51,186.61,186.33,186.4,36067.0,179.1727,179.2688,178.9998,179.067,36067.0
2023-03-27 15:00:00,186.4,186.63,185.92,185.98,38954.0,179.067,179.288,178.6059,178.6635,38954.0
2023-03-27 15:10:00,186.0,186.1,185.85,185.9,13594.0,178.6828,178.7788,178.5387,178.5867,13594.0
2023-03-27 15:20:00,185.87,185.92,185.52,185.64,25631.0,178.5579,178.6059,178.2216,178.3369,25631.0
2023-03-27 15:30:00,185.62,185.64,185.05,185.11,45048.0,178.3177,178.3369,177.7701,177.8278,45048.0
2023-03-27 15:40:00,185.13,185.24,184.81,184.82,53766.0,177.847,177.9527,177.5396,177.5492,53766.0
2023-03-27 15:50:00,184.79,184.95,184.48,184.76,268567.0,177.5204,177.6741,177.2226,177.4915,268567.0
2023-03-28 09:30:00,183.95,184.0,182.99,183.12,54121.0,176.7134,176.7614,175.7912,175.9161,54121.0
2023-03-28 09:40:00,183.05,183.42,182.75,182.85,23802.0,175.8488,176.2043,175.5606,175.6567,23802.0
2023-03-28 09:50:00,182.81,183.17,182.52,182.7,22162.0,175.6182,175.9641,175.3397,175.5126,22162.0
2023-03-28 10:00:00,182.81,183.01,182.39,182.98,20822.0,175.6182,175.8104,175.2148,175.7816,20822.0
2023-03-28 10:10:00,183.0,183.12,182.4,182.57,32057.0,175.8008,175.9161,175.2244,175.3877,32057.0
2023-03-28 10:20:00,182.6,182.67,182.03,182.15,21073.0,175.4165,175.4838,174.8689,174.9842,21073.0
2023-03-28 10:30:00,182.17,182.21,180.95,181.2,47188.0,175.0034,175.0419,173.8314,174.0716,47188.0
2023-03-28 10:40:00,181.22,181.35,181.0,181.09,44166.0,174.0908,174.2157,173.8795,173.9659,44166.0
2023-03-28 10:50:00,181.08,181.23,180.87,181.15,55661.0,173.9563,174.1004,173.7546,174.0236,55661.0
2023-03-28 11:00:00,181.17,181.87,181.17,181.8,20120.0,174.0428,174.7152,174.0428,174.648,20120.0
2023-03-28 11:10:00,181.76,182.2,181.72,181.86,59049.0,174.6096,175.0322,174.5711,174.7056,59049.0
2023-03-28 11:20:00,181.84,182.1,181.56,182.04,25902.0,174.6864,174.9362,174.4174,174.8785,25902.0
2023-03-28 11:30:00,182.01,182.34,181.88,182.34,13956.0,174.8497,175.1667,174.7248,175.1667,13956.0
2023-03-28 11:40:00,182.33,182.33,181.94,181.96,11714.0,175.1571,175.1571,174.7825,174.8017,11714.0
2023-03-28 11:50:00,181.85,182.03,181.77,181.84,16433.0,174.696,174.8689,174.6192,174.6864,16433.0
2023-03-28 12:00:00,181.84,181.94,181.56,181.61,10100.0,174.6864,174.7825,174.4174,174.4655,10100.0
2023-03-28 12:10:00,181.58,181.64,181.23,181.33,15447.0,174.4366,174.4943,174.1004,174.1965,15447.0
2023-03-28 12:20:00,181.31,181.34,180.97,181.16,23446.0,174.1773,174.2061,173.8506,174.0332,23446.0
2023-03-28 12:30:00,181.1,182.61,181.03,182.39,39096.0,173.9755,175.4261,173.9083,175.2148,39096.0
2023-03-28 12:40:00,182.36,183.17,182.07,182.87,55615.0,175.186,175.9641,174.9074,175.6759,55615.0
2023-03-28 12:50:00,182.88,183.24,182.79,183.18,26201.0,175.6855,176.0313,175.599,175.9737,26201.0
2023-03-28 13:00:00,183.26,183.28,182.69,182.86,14630.0,176.0505,176.0698,175.503,175.6663,14630.0
2023-03-28 13:10:00,182.83,183.04,182.68,183.04,12570.0,175.6375,175.8392,175.4934,175.8392,12570.0
2023-03-28 13:20:00,183.06,183.1,182.91,183.0,10061.0,175.8584,175.8968,175.7143,175.8008,10061.0
2023-03-28 13:30:00,182.98,183.05,182.56,182.6,12442.0,175.7816,175.8488,175.3781,175.4165,12442.0
2023-03-28 13:40:00,182.58,182.76,182.43,182.71,12771.0,175.3973,175.5702,175.2532,175.5222,12771.0
2023-03-28 13:50:00,182.73,182.82,182.53,182.65,12602.0,175.5414,175.6279,175.3493,175.4645,12602.0
2023-03-28 14:00:00,182.65,182.92,182.65,182.8,9242.0,175.4645,175.7239,175.4645,175.6086,9242.0
2023-03-28 14:10:00,182.8,183.05,182.72,182.88,11072.0,175.6086,175.8488,175.5318,175.6855,11072.0
2023-03-28 14:20:00,182.91,182.96,182.8,182.96,8311.0,175.7143,175.7623,175.6086,175.7623,8311.0
2023-03-28 14:30:00,182.97,183.03,182.85,182.92,17271.0,175.772,175.8296,175.6567,175.7239,17271.0
2023-03-28 14:40:00,182.91,183.4,182.84,183.2,14217.0,175.7143,176.185,175.6471,175.9929,14217.0
2023-03-28 14:50:00,183.2,183.37,183.19,183.29,14978.0,175.9929,176.1562,175.9833,176.0794,14978.0
2023-03-28 15:00:00,183.28,183.7,183.28,183.48,14507.0,176.0698,176.4732,176.0698,176.2619,14507.0
2023-03-28 15:10:00,183.52,183.58,183.18,183.23,27963.0,176.3003,176.358,175.9737,176.0217,27963.0
2023-03-28 15:20:00,183.26,183.26,182.99,183.09,23218.0,176.0505,176.0505,175.7912,175.8872,23218.0
2023-03-28 15:30:00,183.05,183.46,182.92,183.31,31572.0,175.8488,176.2427,175.7239,176.0986,31572.0
2023-03-28 15:40:00,183.32,183.37,183.11,183.29,54278.0,176.1082,176.1562,175.9064,176.0794,54278.0
2023-03-28 15:50:00,183.32,183.73,183.14,183.73,159936.0,176.1082,176.5021,175.9353,176.5021,159936.0
2023-03-29 09:30:00,186.31,186.87,186.03,186.27,69640.0,178.9806,179.5185,178.7116,178.9421,69640.0
2023-03-29 09:40:00,186.24,187.53,186.17,187.39,40259.0,178.9133,180.1526,178.8461,180.0181,40259.0
2023-03-29 09:50:00,187.33,187.49,187.04,187.21,19886.0,179.9604,180.1141,179.6818,179.8452,19886.0
2023-03-29 10:00:00,187.21,187.31,186.93,187.22,15889.0,179.8452,179.9412,179.5762,179.8548,15889.0
2023-03-29 10:10:00,187.25,187.52,186.9,187.32,12052.0,179.8836,180.143,179.5473,179.9508,12052.0
2023-03-29 10:20:00,187.4,187.54,187.14,187.24,8993.0,180.0277,180.1622,179.7779,179.874,8993.0
2023-03-29 10:30:00,187.31,187.4,186.91,187.08,78482.0,179.9412,180.0277,179.557,179.7203,78482.0
2023-03-29 10:40:00,187.06,187.06,186.15,186.19,20774.0,179.7011,179.7011,178.8269,178.8653,20774.0
2023-03-29 10:50:00,186.23,186.67,186.17,186.36,33185.0,178.9037,179.3264,178.8461,179.0286,33185.0
2023-03-29 11:00:00,186.43,187.02,186.4,187.02,31467.0,179.0958,179.6626,179.067,179.6626,31467.0
2023-03-29 11:10:00,187.03,187.25,186.88,187.09,19424.0,179.6722,179.8836,179.5281,179.7299,19424.0
2023-03-29 11:20:00,187.12,187.5,187.11,187.43,16122.0,179.7587,180.1237,179.7491,180.0565,16122.0
2023-03-29 11:30:00,187.46,187.77,187.41,187.68,41696.0,180.0853,180.3831,180.0373,180.2967,41696.0
2023-03-29 11:40:00,187.68,188.08,187.66,188.0,23760.0,180.2967,180.6809,180.2774,180.6041,23760.0
2023-03-29 11:50:00,187.94,188.08,187.83,188.08,28649.0,180.5464,180.6809,180.4408,180.6809,28649.0
2023-03-29 12:00:00,188.09,188.11,187.77,187.88,38552.0,180.6905,180.7097,180.3831,180.4888,38552.0
2023-03-29 12:10:00,187.9,188.42,187.9,188.34,26848.0,180.508,181.0076,180.508,180.9307,26848.0
2023-03-29 12:20:00,188.28,188.68,188.28,188.34,28516.0,180.8731,181.2573,180.8731,180.9307,28516.0
2023-03-29 12:30:00,188.31,188.42,188.16,188.42,12169.0,180.9019,181.0076,180.7578,181.0076,12169.0
2023-03-29 12:40:00,188.4,188.45,188.05,188.2,12234.0,180.9883,181.0364,180.6521,180.7962,12234.0
2023-03-29 12:50:00,188.2,188.41,187.94,188.04,7877.0,180.7962,180.9979,180.5464,180.6425,7877.0
2023-03-29 13:00:00,188.05,188.35,187.95,188.28,11020.0,180.6521,180.9403,180.556,180.8731,11020.0
2023-03-29 13:10:00,188.31,188.48,188.19,188.34,16624.0,180.9019,181.0652,180.7866,180.9307,16624.0
2023-03-29 13:20:00,188.3,188.66,188.17,188.62,17328.0,180.8923,181.2381,180.7674,181.1997,17328.0
2023-03-29 13:30:00,188.63,188.64,188.02,188.07,16507.0,181.2093,181.2189,180.6233,180.6713,16507.0
2023-03-29 13:40:00,188.07,188.25,187.92,188.21,24731.0,180.6713,180.8442,180.5272,180.8058,24731.0
2023-03-29 13:50:00,188.19,188.39,188.19,188.33,19789.0,180.7866,180.9787,180.7866,180.9211,19789.0
2023-03-29 14:00:00,188.39,188.46,188.15,188.34,15680.0,180.9787,181.046,180.7482,180.9307,15680.0
2023-03-29 14:10:00,188.32,188.37,187.91,187.91,24978.0,180.9115,180.9595,180.5176,180.5176,24978.0
2023-03-29 14:20:00,187.93,188.44,187.89,188.37,16644.0,180.5368,181.0268,180.4984,180.9595,16644.0
2023-03-29 14:30:00,188.38,188.71,188.32,188.7,18489.0,180.9691,181.2861,180.9115,181.2765,18489.0
2023-03-29 14:40:00,188.7,188.7,188.44,188.63,20736.0,181.2765,181.2765,181.0268,181.2093,20736.0
2023-03-29 14:50:00,188.65,189.07,188.52,189.0,35770.0,181.2285,181.632,181.1036,181.5647,35770.0
2023-03-29 15:00:00,188.97,189.38,188.64,189.28,48350.0,181.5359,181.9298,181.2189,181.8337,48350.0
2023-03-29 15:10:00,189.28,189.93,189.16,189.81,41884.0,181.8337,182.4581,181.7184,182.3429,41884.0
2023-03-29 15:20:00,189.84,190.18,189.7,190.12,51661.0,182.3717,182.6983,182.2372,182.6407,51661.0
2023-03-29 15:30:00,190.08,190.3,189.59,189.67,70215.0,182.6022,182.8136,182.1315,182.2084,70215.0
2023-03-29 15:40:00,189.67,190.04,189.59,189.89,67804.0,182.2084,182.5638,182.1315,182.4197,67804.0
2023-03-29 15:50:00,189.93,190.09,188.85,189.17,262702.0,182.4581,182.6119,181.4206,181.728,262702.0
2023-03-30 09:30:00,191.25,193.44,190.89,193.25,287671.0,183.7262,185.8301,183.3804,185.6475,287671.0
2023-03-30 09:40:00,193.3,193.9,193.21,193.49,75749.0,185.6956,186.272,185.6091,185.8781,75749.0
2023-03-30 09:50:00,193.49,193.57,192.8,193.41,59413.0,185.8781,185.9549,185.2152,185.8012,59413.0
2023-03-30 10:00:00,193.42,193.73,192.57,192.66,104982.0,185.8109,186.1087,184.9943,185.0807,104982.0
2023-03-30 10:10:00,192.67,192.79,192.33,192.77,35535.0,185.0904,185.2056,184.7637,185.1864,35535.0
2023-03-30 10:20:00,192.77,193.94,192.76,193.65,36296.0,185.1864,186.3104,185.1768,186.0318,36296.0
2023-03-30 10:30:00,193.6,194.02,193.48,193.93,50488.0,185.9838,186.3872,185.8685,186.3008,50488.0
2023-03-30 10:40:00,193.91,194.37,193.91,194.3,57134.0,186.2816,186.7235,186.2816,186.6562,57134.0
2023-03-30 10:50:00,194.3,194.87,194.12,194.63,38683.0,186.6562,187.2038,186.4833,186.9732,38683.0
2023-03-30 11:00:00,194.63,195.08,194.41,194.92,91436.0,186.9732,187.4055,186.7619,187.2518,91436.0
2023-03-30 11:10:00,194.93,195.13,194.84,194.85,56121.0,187.2614,187.4536,187.175,187.1846,56121.0
2023-03-30 11:20:00,194.91,195.01,194.6,194.84,39057.0,187.2422,187.3383,186.9444,187.175,39057.0
2023-03-30 11:30:00,194.85,194.91,194.6,194.7,39472.0,187.1846,187.2422,186.9444,187.0405,39472.0
2023-03-30 11:40:00,194.72,194.74,194.18,194.23,45718.0,187.0597,187.0789,186.541,186.589,45718.0
2023-03-30 11:50:00,194.25,194.82,194.15,194.72,28803.0,186.6082,187.1558,186.5121,187.0597,28803.0
2023-03-30 12:00:00,194.69,194.7,194.07,194.07,50803.0,187.0309,187.0405,186.4353,186.4353,50803.0
2023-03-30 12:10:00,194.04,194.1,193.55,193.72,32465.0,186.4065,186.4641,185.9357,186.099,32465.0
2023-03-30 12:20:00,193.74,194.16,193.67,194.08,23703.0,186.1183,186.5217,186.051,186.4449,23703.0
2023-03-30 12:30:00,194.08,194.13,193.83,193.92,40133.0,186.4449,186.4929,186.2047,186.2912,40133.0
2023-03-30 12:40:00,193.93,194.01,193.52,193.86,144916.0,186.3008,186.3776,185.9069,186.2335,144916.0
2023-03-30 12:50:00,193.83,193.98,193.73,193.85,25816.0,186.2047,186.3488,186.1087,186.2239,25816.0
2023-03-30 13:00:00,193.87,194.14,193.75,194.12,35452.0,186.2431,186.5025,186.1279,186.4833,35452.0
2023-03-30 13:10:00,194.11,194.29,194.03,194.23,38376.0,186.4737,186.6466,186.3969,186.589,38376.0
2023-03-30 13:20:00,194.27,194.27,193.72,193.73,31928.0,186.6274,186.6274,186.099,186.1087,31928.0
2023-03-30 13:30:00,193.7,193.82,193.18,193.18,53953.0,186.0798,186.1951,185.5803,185.5803,53953.0
2023-03-30 13:40:00,193.17,193.53,193.11,193.52,25301.0,185.5707,185.9165,185.513,185.9069,25301.0
2023-03-30 13:50:00,193.53,193.7,193.39,193.43,29518.0,185.9165,186.0798,185.782,185.8205,29518.0
2023-03-30 14:00:00,193.44,193.82,193.33,193.72,40032.0,185.8301,186.1951,185.7244,186.099,40032.0
2023-03-30 14:10:00,193.7,193.85,193.58,193.61,26590.0,186.0798,186.2239,185.9646,185.9934,26590.0
2023-03-30 14:20:00,193.61,193.9,193.53,193.78,49642.0,185.9934,186.272,185.9165,186.1567,49642.0
2023-03-30 14:30:00,193.82,193.87,193.6,193.67,44538.0,186.1951,186.2431,185.9838,186.051,44538.0
2023-03-30 14:40:00,193.69,193.9,193.59,193.88,28302.0,186.0702,186.272,185.9742,186.2528,28302.0
2023-03-30 14:50:00,193.86,194.05,193.77,194.03,37855.0,186.2335,186.4161,186.1471,186.3969,37855.0
2023-03-30 15:00:00,194.0,194.3,193.92,194.09,45590.0,186.368,186.6562,186.2912,186.4545,45590.0
2023-03-30 15:10:00,194.1,194.25,194.01,194.19,37437.0,186.4641,186.6082,186.3776,186.5506,37437.0
2023-03-30 15:20:00,194.18,194.57,194.18,194.4,51183.0,186.541,186.9156,186.541,186.7523,51183.0
2023-03-30 15:30:00,194.4,194.61,194.33,194.49,67309.0,186.7523,186.954,186.6851,186.8388,67309.0
2023-03-30 15:40:00,194.46,194.6,194.08,194.13,79005.0,186.8099,186.9444,186.4449,186.4929,79005.0
2023-03-30 15:50:00,194.15,194.46,194.13,194.18,293892.0,186.5121,186.8099,186.4929,186.541,293892.0
2023-03-31 09:30:00,193.52,193.9,193.25,193.78,72077.0,185.9069,186.272,185.6475,186.1567,72077.0
2023-03-31 09:40:00,193.85,194.98,193.61,194.55,60438.0,186.2239,187.3095,185.9934,186.8964,60438.0
2023-03-31 09:50:00,194.53,194.68,194.08,194.28,50556.0,186.8772,187.0213,186.4449,186.637,50556.0
2023-03-31 10:00:00,194.3,194.46,194.01,194.02,24762.0,186.6562,186.8099,186.3776,186.3872,24762.0
2023-03-31 10:10:00,194.02,194.44,193.85,194.32,23270.0,186.3872,186.7907,186.2239,186.6754,23270.0
2023-03-31 10:20:00,194.26,194.53,194.11,194.14,24543.0,186.6178,186.8772,186.4737,186.5025,24543.0
2023-03-31 10:30:00,194.13,195.0,194.11,194.9,72242.0,186.4929,187.3287,186.4737,187.2326,72242.0
2023-03-31 10:40:00,194.91,195.23,194.8,195.04,26114.0,187.2422,187.5496,187.1366,187.3671,26114.0
2023-03-31 10:50:00,195.05,195.17,194.58,195.05,29767.0,187.3767,187.492,186.9252,187.3767,29767.0
2023-03-31 11:00:00,195.09,195.34,195.08,195.14,28754.0,187.4152,187.6553,187.4055,187.4632,28754.0
2023-03-31 11:10:00,195.17,195.71,195.1,195.62,26679.0,187.492,188.0108,187.4248,187.9243,26679.0
2023-03-31 11:20:00,195.59,195.93,195.59,195.7,18230.0,187.8955,188.2221,187.8955,188.0012,18230.0
2023-03-31 11:30:00,195.67,195.95,195.55,195.9,21508.0,187.9723,188.2413,187.8571,188.1933,21508.0
2023-03-31 11:40:00,195.9,195.93,195.56,195.69,57038.0,188.1933,188.2221,187.8667,187.9915,57038.0
2023-03-31 11:50:00,195.66,195.95,195.62,195.89,25553.0,187.9627,188.2413,187.9243,188.1837,25553.0
2023-03-31 12:00:00,195.87,195.92,195.74,195.82,44620.0,188.1645,188.2125,188.0396,188.1164,44620.0
2023-03-31 12:10:00,195.83,195.86,195.65,195.8,25343.0,188.126,188.1549,187.9531,188.0972,25343.0
2023-03-31 12:20:00,195.82,196.33,195.65,196.33,65436.0,188.1164,188.6064,187.9531,188.6064,65436.0
2023-03-31 12:30:00,196.29,196.31,195.88,195.94,21533.0,188.5679,188.5872,188.1741,188.2317,21533.0
2023-03-31 12:40:00,195.94,196.14,195.85,195.98,22260.0,188.2317,188.4238,188.1453,188.2701,22260.0
2023-03-31 12:50:00,195.98,196.1,195.91,196.0,20772.0,188.2701,188.3854,188.2029,188.2894,20772.0
2023-03-31 13:00:00,196.02,196.02,195.64,195.8,35700.0,188.3086,188.3086,187.9435,188.0972,35700.0
2023-03-31 13:10:00,195.9,196.03,195.79,195.85,18146.0,188.1933,188.3182,188.0876,188.1453,18146.0
2023-03-31 13:20:00,195.85,195.9,195.57,195.59,19587.0,188.1453,188.1933,187.8763,187.8955,19587.0
2023-03-31 13:30:00,195.6,195.69,195.26,195.61,16488.0,187.9051,187.9915,187.5785,187.9147,16488.0
2023-03-31 13:40:00,195.64,195.69,195.28,195.35,16903.0,187.9435,187.9915,187.5977,187.6649,16903.0
2023-03-31 13:50:00,195.35,195.58,195.28,195.53,15408.0,187.6649,187.8859,187.5977,187.8378,15408.0
2023-03-31 14:00:00,195.49,195.85,195.48,195.74,22134.0,187.7994,188.1453,187.7898,188.0396,22134.0
2023-03-31 14:10:00,195.73,195.91,195.69,195.69,21594.0,188.03,188.2029,187.9915,187.9915,21594.0
2023-03-31 14:20:00,195.69,195.82,195.64,195.79,15107.0,187.9915,188.1164,187.9435,188.0876,15107.0
2023-03-31 14:30:00,195.84,196.05,195.69,195.87,18729.0,188.1356,188.3374,187.9915,188.1645,18729.0
2023-03-31 14:40:00,195.84,196.08,195.83,195.92,18444.0,188.1356,188.3662,188.126,188.2125,18444.0
2023-03-31 14:50:00,195.94,196.2,195.87,196.03,24394.0,188.2317,188.4815,188.1645,188.3182,24394.0
2023-03-31 15:00:00,196.04,196.41,196.03,196.37,24650.0,188.3278,188.6832,188.3182,188.6448,24650.0
2023-03-31 15:10:00,196.39,196.71,196.34,196.7,42289.0,188.664,188.9714,188.616,188.9618,42289.0
2023-03-31 15:20:00,196.71,196.95,196.67,196.92,44792.0,188.9714,189.202,188.933,189.1732,44792.0
2023-03-31 15:30:00,196.91,196.96,196.38,196.44,51058.0,189.1636,189.2116,188.6544,188.712,51058.0
2023-03-31 15:40:00,196.46,196.66,196.41,196.51,77480.0,188.7313,188.9234,188.6832,188.7793,77480.0
2023-03-31 15:50:00,196.52,197.56,196.45,197.25,472329.0,188.7889,189.788,188.7217,189.4902,472329.0
2023-04-03 09:30:00,196.47,197.75,196.25,197.29,83523.0,188.7409,189.9705,188.5295,189.5286,83523.0
2023-04-03 09:40:00,197.31,197.74,197.1,197.67,66383.0,189.5478,189.9609,189.3461,189.8937,66383.0
2023-04-03 09:50:00,197.71,197.71,197.0,197.16,52365.0,189.9321,189.9321,189.25,189.4037,52365.0
2023-04-03 10:00:00,197.18,197.4,196.1,196.11,91499.0,189.4229,189.6343,188.3854,188.395,91499.0
2023-04-03 10:10:00,196.1,196.16,195.7,195.97,66358.0,188.3854,188.4431,188.0012,188.2605,66358.0
2023-04-03 10:20:00,195.99,196.74,195.94,196.65,77807.0,188.2797,189.0002,188.2317,188.9138,77807.0
2023-04-03 10:30:00,196.66,196.99,196.44,196.62,69896.0,188.9234,189.2404,188.712,188.885,69896.0
2023-04-03 10:40:00,196.64,196.72,195.81,195.88,60904.0,188.9042,188.981,188.1068,188.1741,60904.0
2023-04-03 10:50:00,195.84,195.93,195.14,195.14,70323.0,188.1356,188.2221,187.4632,187.4632,70323.0
2023-04-03 11:00:00,195.18,195.24,194.57,194.65,46974.0,187.5016,187.5593,186.9156,186.9925,46974.0
2023-04-03 11:10:00,194.58,195.09,194.38,195.04,42553.0,186.9252,187.4152,186.7331,187.3671,42553.0
2023-04-03 11:20:00,195.02,195.05,194.79,194.81,29374.0,187.3479,187.3767,187.127,187.1462,29374.0
2023-04-03 11:30:00,194.79,194.91,194.45,194.48,22355.0,187.127,187.2422,186.8003,186.8292,22355.0
2023-04-03 11:40:00,194.5,194.86,194.37,194.83,27439.0,186.8484,187.1942,186.7235,187.1654,27439.0
2023-04-03 11:50:00,194.82,194.98,194.64,194.96,21558.0,187.1558,187.3095,186.9829,187.2903,21558.0
2023-04-03 12:00:00,194.94,195.32,194.74,195.14,16546.0,187.2711,187.6361,187.0789,187.4632,16546.0
2023-04-03 12:10:00,195.13,195.29,195.04,195.18,21737.0,187.4536,187.6073,187.3671,187.5016,21737.0
2023-04-03 12:20:00,195.2,195.27,194.57,194.58,22628.0,187.5208,187.5881,186.9156,186.9252,22628.0
2023-04-03 12:30:00,194.53,194.94,194.53,194.75,16169.0,186.8772,187.2711,186.8772,187.0885,16169.0
2023-04-03 12:40:00,194.79,194.88,194.62,194.84,12437.0,187.127,187.2134,186.9636,187.175,12437.0
2023-04-03 12:50:00,194.79,194.9,194.54,194.56,13133.0,187.127,187.2326,186.8868,186.906,13133.0
2023-04-03 13:00:00,194.51,194.71,194.26,194.68,13642.0,186.858,187.0501,186.6178,187.0213,13642.0
2023-04-03 13:10:00,194.77,194.84,194.56,194.69,19900.0,187.1077,187.175,186.906,187.0309,19900.0
2023-04-03 13:20:00,194.68,194.81,194.52,194.52,13463.0,187.0213,187.1462,186.8676,186.8676,13463.0
2023-04-03 13:30:00,194.57,195.02,194.56,194.98,15249.0,186.9156,187.3479,186.906,187.3095,15249.0
2023-04-03 13:40:00,194.99,195.07,194.77,194.9,15370.0,187.3191,187.3959,187.1077,187.2326,15370.0
2023-04-03 13:50:00,194.88,195.36,194.87,195.26,14644.0,187.2134,187.6745,187.2038,187.5785,14644.0
2023-04-03 14:00:00,195.26,195.44,195.18,195.18,21435.0,187.5785,187.7514,187.5016,187.5016,21435.0
2023-04-03 14:10:00,195.19,195.34,195.1,195.26,20326.0,187.5112,187.6553,187.4248,187.5785,20326.0
2023-04-03 14:20:00,195.26,195.57,195.23,195.37,22249.0,187.5785,187.8763,187.5496,187.6841,22249.0
2023-04-03 14:30:00,195.36,195.72,195.2,195.65,36342.0,187.6745,188.0204,187.5208,187.9531,36342.0
2023-04-03 14:40:00,195.66,195.8,195.58,195.75,10935.0,187.9627,188.0972,187.8859,188.0492,10935.0
2023-04-03 14:50:00,195.79,196.03,195.79,195.97,43790.0,188.0876,188.3182,188.0876,188.2605,43790.0
2023-04-03 15:00:00,195.98,196.09,195.82,196.01,20716.0,188.2701,188.3758,188.1164,188.299,20716.0
2023-04-03 15:10:00,196.03,196.17,195.94,196.04,29035.0,188.3182,188.4527,188.2317,188.3278,29035.0
2023-04-03 15:20:00,196.03,196.21,195.96,196.09,40774.0,188.3182,188.4911,188.2509,188.3758,40774.0
2023-04-03 15:30:00,196.11,196.38,196.09,196.25,57691.0,188.395,188.6544,188.3758,188.5295,57691.0
2023-04-03 15:40:00,196.23,196.37,196.0,196.21,58816.0,188.5103,188.6448,188.2894,188.4911,58816.0
2023-04-03 15:50:00,196.18,196.44,195.91,196.29,207129.0,188.4623,188.712,188.2029,188.5679,207129.0
2023-04-04 09:30:00,197.56,198.25,196.98,197.23,97689.0,189.788,190.4508,189.2308,189.471,97689.0
2023-04-04 09:40:00,197.24,197.27,195.55,196.71,43486.0,189.4806,189.5094,187.8571,188.9714,43486.0
2023-04-04 09:50:00,196.74,197.4,196.64,197.01,119379.0,189.0002,189.6343,188.9042,189.2596,119379.0
2023-04-04 10:00:00,197.06,197.74,197.06,197.55,31562.0,189.3077,189.9609,189.3077,189.7784,31562.0
2023-04-04 10:10:00,197.58,198.1,196.89,196.89,88305.0,189.8072,190.3067,189.1443,189.1443,88305.0
2023-04-04 10:20:00,196.95,196.99,196.43,196.63,49101.0,189.202,189.2404,188.7024,188.8946,49101.0
2023-04-04 10:30:00,196.63,197.4,196.63,197.13,55807.0,188.8946,189.6343,188.8946,189.3749,55807.0
2023-04-04 10:40:00,197.09,197.09,196.36,196.45,55247.0,189.3365,189.3365,188.6352,188.7217,55247.0
2023-04-04 10:50:00,196.45,196.82,196.42,196.74,61761.0,188.7217,189.0771,188.6928,189.0002,61761.0
2023-04-04 11:00:00,196.73,196.77,195.95,196.06,36601.0,188.9906,189.0291,188.2413,188.347,36601.0
2023-04-04 11:10:00,196.08,196.16,195.54,195.79,32813.0,188.3662,188.4431,187.8475,188.0876,32813.0
2023-04-04 11:20:00,195.79,196.44,195.71,196.44,64088.0,188.0876,188.712,188.0108,188.712,64088.0
2023-04-04 11:30:00,196.41,196.45,196.0,196.03,60108.0,188.6832,188.7217,188.2894,188.3182,60108.0
2023-04-04 11:40:00,196.05,196.22,195.95,196.14,36264.0,188.3374,188.5007,188.2413,188.4238,36264.0
2023-04-04 11:50:00,196.14,196.33,195.8,195.8,35723.0,188.4238,188.6064,188.0972,188.0972,35723.0
2023-04-04 12:00:00,195.74,195.9,195.04,195.04,35353.0,188.0396,188.1933,187.3671,187.3671,35353.0
2023-04-04 12:10:00,195.17,195.28,194.93,195.08,16319.0,187.492,187.5977,187.2614,187.4055,16319.0
2023-04-04 12:20:00,195.06,195.82,195.04,195.7,15671.0,187.3863,188.1164,187.3671,188.0012,15671.0
2023-04-04 12:30:00,195.72,195.88,195.58,195.65,20419.0,188.0204,188.1741,187.8859,187.9531,20419.0
2023-04-04 12:40:00,195.67,196.04,195.67,195.93,32132.0,187.9723,188.3278,187.9723,188.2221,32132.0
2023-04-04 12:50:00,195.91,196.16,195.83,196.09,17298.0,188.2029,188.4431,188.126,188.3758,17298.0
2023-04-04 13:00:00,196.11,196.27,195.8,196.09,41927.0,188.395,188.5487,188.0972,188.3758,41927.0
2023-04-04 13:10:00,196.06,196.41,195.82,196.31,19864.0,188.347,188.6832,188.1164,188.5872,19864.0
2023-04-04 13:20:00,196.33,196.5,196.27,196.38,20258.0,188.6064,188.7697,188.5487,188.6544,20258.0
2023-04-04 13:30:00,196.39,196.58,196.19,196.25,52172.0,188.664,188.8465,188.4719,188.5295,52172.0
2023-04-04 13:40:00,196.24,196.29,195.94,196.18,28659.0,188.5199,188.5679,188.2317,188.4623,28659.0
2023-04-04 13:50:00,196.15,196.21,195.99,196.14,19111.0,188.4335,188.4911,188.2797,188.4238,19111.0
2023-04-04 14:00:00,196.15,196.17,195.84,195.85,18636.0,188.4335,188.4527,188.1356,188.1453,18636.0
2023-04-04 14:10:00,195.87,196.08,195.85,195.87,19369.0,188.1645,188.3662,188.1453,188.1645,19369.0
2023-04-04 14:20:00,195.9,195.93,195.27,195.32,20973.0,188.1933,188.2221,187.5881,187.6361,20973.0
2023-04-04 14:30:00,195.29,195.62,195.1,195.4,63269.0,187.6073,187.9243,187.4248,187.713,63269.0
2023-04-04 14:40:00,195.42,195.47,194.95,195.18,23841.0,187.7322,187.7802,187.2807,187.5016,23841.0
2023-04-04 14:50:00,195.19,195.28,194.66,194.72,53157.0,187.5112,187.5977,187.0021,187.0597,53157.0
2023-04-04 15:00:00,194.67,194.85,194.38,194.42,31140.0,187.0117,187.1846,186.7331,186.7715,31140.0
2023-04-04 15:10:00,194.39,194.51,194.03,194.03,50469.0,186.7427,186.858,186.3969,186.3969,50469.0
2023-04-04 15:20:00,194.02,194.28,193.86,193.9,51665.0,186.3872,186.637,186.2335,186.272,51665.0
2023-04-04 15:30:00,193.95,194.3,193.9,194.27,48955.0,186.32,186.6562,186.272,186.6274,48955.0
2023-04-04 15:40:00,194.25,194.34,193.79,194.12,68724.0,186.6082,186.6947,186.1663,186.4833,68724.0
2023-04-04 15:50:00,194.11,195.12,194.1,195.12,308703.0,186.4737,187.444,186.4641,187.444,308703.0
2023-04-05 09:30:00,194.1,194.51,193.47,193.59,50035.0,186.4641,186.858,185.8589,185.9742,50035.0
2023-04-05 09:40:00,193.69,193.98,192.9,193.02,48219.0,186.0702,186.3488,185.3113,185.4266,48219.0
2023-04-05 09:50:00,193.02,193.07,192.04,192.07,83619.0,185.4266,185.4746,184.4851,184.514,83619.0
2023-04-05 10:00:00,192.09,192.56,191.35,191.6,38433.0,184.5332,184.9847,183.8223,184.0624,38433.0
2023-04-05 10:10:00,191.59,191.59,190.98,191.11,51065.0,184.0528,184.0528,183.4668,183.5917,51065.0
2023-04-05 10:20:00,191.18,191.62,191.02,191.12,50169.0,183.659,184.0817,183.5053,183.6013,50169.0
2023-04-05 10:30:00,191.04,191.11,190.51,190.61,37292.0,183.5245,183.5917,183.0153,183.1114,37292.0
2023-04-05 10:40:00,190.55,190.58,189.89,190.28,49082.0,183.0538,183.0826,182.4197,182.7944,49082.0
2023-04-05 10:50:00,190.26,190.49,190.13,190.27,44477.0,182.7752,182.9961,182.6503,182.7848,44477.0
2023-04-05 11:00:00,190.27,190.29,189.76,189.81,37125.0,182.7848,182.804,182.2948,182.3429,37125.0
2023-04-05 11:10:00,189.78,190.4,189.7,189.9,28335.0,182.314,182.9097,182.2372,182.4293,28335.0
2023-04-05 11:20:00,189.95,190.23,189.72,189.85,20588.0,182.4774,182.7463,182.2564,182.3813,20588.0
2023-04-05 11:30:00,189.92,190.64,189.87,190.33,26263.0,182.4485,183.1402,182.4005,182.8424,26263.0
2023-04-05 11:40:00,190.34,190.57,190.14,190.34,22416.0,182.852,183.073,182.6599,182.852,22416.0
2023-04-05 11:50:00,190.28,190.59,190.1,190.58,17090.0,182.7944,183.0922,182.6215,183.0826,17090.0
2023-04-05 12:00:00,190.61,190.7,190.18,190.32,14507.0,183.1114,183.1979,182.6983,182.8328,14507.0
2023-04-05 12:10:00,190.33,190.48,190.11,190.45,45586.0,182.8424,182.9865,182.6311,182.9577,45586.0
2023-04-05 12:20:00,190.43,190.51,189.84,190.11,19820.0,182.9385,183.0153,182.3717,182.6311,19820.0
2023-04-05 12:30:00,190.06,190.29,189.88,190.14,19017.0,182.583,182.804,182.4101,182.6599,19017.0
2023-04-05 12:40:00,190.16,190.22,189.67,189.72,20429.0,182.6791,182.7367,182.2084,182.2564,20429.0
2023-04-05 12:50:00,189.7,189.82,189.36,189.37,25076.0,182.2372,182.3525,181.9106,181.9202,25076.0
2023-04-05 13:00:00,189.38,189.49,189.23,189.23,20787.0,181.9298,182.0355,181.7857,181.7857,20787.0
2023-04-05 13:10:00,189.18,189.36,189.05,189.22,22376.0,181.7377,181.9106,181.6128,181.7761,22376.0
2023-04-05 13:20:00,189.24,189.49,189.05,189.35,20602.0,181.7953,182.0355,181.6128,181.901,20602.0
2023-04-05 13:30:00,189.3,189.49,189.3,189.42,17675.0,181.8529,182.0355,181.8529,181.9682,17675.0
2023-04-05 13:40:00,189.41,189.62,189.35,189.37,16287.0,181.9586,182.1603,181.901,181.9202,16287.0
2023-04-05 13:50:00,189.42,189.75,189.38,189.72,27383.0,181.9682,182.2852,181.9298,182.2564,27383.0
2023-04-05 14:00:00,189.71,190.27,189.69,189.91,25775.0,182.2468,182.7848,182.2276,182.4389,25775.0
2023-04-05 14:10:00,189.94,190.03,189.65,189.92,23569.0,182.4678,182.5542,182.1892,182.4485,23569.0
2023-04-05 14:20:00,189.95,189.95,189.62,189.64,34450.0,182.4774,182.4774,182.1603,182.1796,34450.0
2023-04-05 14:30:00,189.62,190.26,189.62,190.19,35749.0,182.1603,182.7752,182.1603,182.7079,35749.0
2023-04-05 14:40:00,190.2,190.5,190.01,190.37,17585.0,182.7175,183.0057,182.535,182.8808,17585.0
2023-04-05 14:50:00,190.38,190.4,190.1,190.3,29618.0,182.8904,182.9097,182.6215,182.8136,29618.0
2023-04-05 15:00:00,190.31,190.35,189.76,189.76,26283.0,182.8232,182.8616,182.2948,182.2948,26283.0
2023-04-05 15:10:00,189.8,189.81,189.48,189.5,34685.0,182.3333,182.3429,182.0259,182.0451,34685.0
2023-04-05 15:20:00,189.47,189.99,189.38,189.81,55106.0,182.0162,182.5158,181.9298,182.3429,55106.0
2023-04-05 15:30:00,189.84,190.03,189.74,189.81,60713.0,182.3717,182.5542,182.2756,182.3429,60713.0
2023-04-05 15:40:00,189.79,190.04,189.71,190.03,83048.0,182.3237,182.5638,182.2468,182.5542,83048.0
2023-04-05 15:50:00,190.04,190.59,189.86,190.39,257719.0,182.5638,183.0922,182.3909,182.9001,257719.0
2023-04-06 09:30:00,188.65,189.26,187.58,187.83,101159.0,181.2285,181.8145,180.2006,180.4408,101159.0
2023-04-06 09:40:00,187.83,188.62,187.69,188.36,28329.0,180.4408,181.1997,180.3063,180.9499,28329.0
2023-04-06 09:50:00,188.5,189.02,188.47,188.96,28480.0,181.0844,181.5839,181.0556,181.5263,28480.0
2023-04-06 10:00:00,188.95,189.8,188.89,189.47,35526.0,181.5167,182.3333,181.4591,182.0162,35526.0
2023-04-06 10:10:00,189.35,189.68,188.68,188.74,30110.0,181.901,182.218,181.2573,181.315,30110.0
2023-04-06 10:20:00,188.74,188.74,188.44,188.57,21902.0,181.315,181.315,181.0268,181.1517,21902.0
2023-04-06 10:30:00,188.54,188.87,188.22,188.23,34997.0,181.1228,181.4398,180.8154,180.825,34997.0
2023-04-06 10:40:00,188.29,188.34,187.89,187.92,17334.0,180.8827,180.9307,180.4984,180.5272,17334.0
2023-04-06 10:50:00,187.88,188.08,187.67,187.98,25319.0,180.4888,180.6809,180.2871,180.5849,25319.0
2023-04-06 11:00:00,188.02,188.64,187.85,188.56,19847.0,180.6233,181.2189,180.46,181.142,19847.0
2023-04-06 11:10:00,188.61,188.7,188.42,188.54,20048.0,181.1901,181.2765,181.0076,181.1228,20048.0
2023-04-06 11:20:00,188.54,188.87,188.32,188.32,56607.0,181.1228,181.4398,180.9115,180.9115,56607.0
2023-04-06 11:30:00,188.37,188.44,188.2,188.44,28324.0,180.9595,181.0268,180.7962,181.0268,28324.0
2023-04-06 11:40:00,188.43,189.15,188.43,188.88,39274.0,181.0172,181.7088,181.0172,181.4495,39274.0
2023-04-06 11:50:00,188.83,189.05,188.83,188.99,47363.0,181.4014,181.6128,181.4014,181.5551,47363.0
2023-04-06 12:00:00,189.01,189.54,189.01,189.37,82078.0,181.5743,182.0835,181.5743,181.9202,82078.0
2023-04-06 12:10:00,189.35,189.39,188.81,188.81,30088.0,181.901,181.9394,181.3822,181.3822,30088.0
2023-04-06 12:20:00,188.85,189.01,188.74,188.93,49469.0,181.4206,181.5743,181.315,181.4975,49469.0
2023-04-06 12:30:00,188.96,189.24,188.72,188.72,23483.0,181.5263,181.7953,181.2957,181.2957,23483.0
2023-04-06 12:40:00,188.71,188.93,188.64,188.73,9898.0,181.2861,181.4975,181.2189,181.3054,9898.0
2023-04-06 12:50:00,188.73,188.79,188.37,188.44,8741.0,181.3054,181.363,180.9595,181.0268,8741.0
2023-04-06 13:00:00,188.42,188.65,188.23,188.52,7745.0,181.0076,181.2285,180.825,181.1036,7745.0
2023-04-06 13:10:00,188.49,188.78,188.49,188.74,6644.0,181.0748,181.3534,181.0748,181.315,6644.0
2023-04-06 13:20:00,188.74,188.84,188.66,188.69,13403.0,181.315,181.411,181.2381,181.2669,13403.0
2023-04-06 13:30:00,188.71,188.96,188.63,188.88,16899.0,181.2861,181.5263,181.2093,181.4495,16899.0
2023-04-06 13:40:00,188.93,188.99,188.63,188.73,28116.0,181.4975,181.5551,181.2093,181.3054,28116.0
2023-04-06 13:50:00,188.78,188.9,188.59,188.78,20832.0,181.3534,181.4687,181.1709,181.3534,20832.0
2023-04-06 14:00:00,188.79,189.0,188.75,188.85,15470.0,181.363,181.5647,181.3246,181.4206,15470.0
2023-04-06 14:10:00,188.87,188.94,188.72,188.78,10228.0,181.4398,181.5071,181.2957,181.3534,10228.0
2023-04-06 14:20:00,188.81,188.83,188.56,188.57,13414.0,181.3822,181.4014,181.142,181.1517,13414.0
2023-04-06 14:30:00,188.59,188.7,188.45,188.46,13320.0,181.1709,181.2765,181.0364,181.046,13320.0
2023-04-06 14:40:00,188.48,188.72,188.43,188.61,15461.0,181.0652,181.2957,181.0172,181.1901,15461.0
2023-04-06 14:50:00,188.62,188.69,188.16,188.19,23697.0,181.1997,181.2669,180.7578,180.7866,23697.0
2023-04-06 15:00:00,188.19,188.32,187.84,187.88,49401.0,180.7866,180.9115,180.4504,180.4888,49401.0
2023-04-06 15:10:00,187.87,187.93,187.73,187.89,22546.0,180.4792,180.5368,180.3447,180.4984,22546.0
2023-04-06 15:20:00,187.86,188.01,187.84,187.97,29020.0,180.4696,180.6137,180.4504,180.5753,29020.0
2023-04-06 15:30:00,187.99,188.26,187.99,188.04,36429.0,180.5945,180.8538,180.5945,180.6425,36429.0
2023-04-06 15:40:00,188.01,188.08,187.78,187.82,44568.0,180.6137,180.6809,180.3927,180.4312,44568.0
2023-04-06 15:50:00,187.85,187.85,186.82,187.17,277189.0,180.46,180.46,179.4705,179.8067,277189.0
2023-04-10 09:30:00,185.63,186.08,185.01,185.92,36914.0,178.3273,178.7596,177.7317,178.6059,36914.0
2023-04-10 09:40:00,186.0,186.8,185.94,186.25,20231.0,178.6828,179.4513,178.6251,178.9229,20231.0
2023-04-10 09:50:00,186.22,186.26,185.8,186.08,26152.0,178.8941,178.9325,178.4906,178.7596,26152.0
2023-04-10 10:00:00,186.09,186.6,186.08,186.46,31889.0,178.7692,179.2591,178.7596,179.1247,31889.0
2023-04-10 10:10:00,186.46,186.99,186.36,186.74,23961.0,179.1247,179.6338,179.0286,179.3936,23961.0
2023-04-10 10:20:00,186.78,186.78,186.15,186.36,26486.0,179.4321,179.4321,178.8269,179.0286,26486.0
2023-04-10 10:30:00,186.4,187.54,186.4,187.43,34125.0,179.067,180.1622,179.067,180.0565,34125.0
2023-04-10 10:40:00,187.43,187.48,187.09,187.43,20243.0,180.0565,180.1045,179.7299,180.0565,20243.0
2023-04-10 10:50:00,187.39,187.45,186.89,186.94,24054.0,180.0181,180.0757,179.5377,179.5858,24054.0
2023-04-10 11:00:00,187.0,187.43,186.91,187.34,17497.0,179.6434,180.0565,179.557,179.97,17497.0
2023-04-10 11:10:00,187.38,187.7,187.38,187.47,21669.0,180.0085,180.3159,180.0085,180.0949,21669.0
2023-04-10 11:20:00,187.49,187.85,187.42,187.85,27490.0,180.1141,180.46,180.0469,180.46,27490.0
2023-04-10 11:30:00,187.86,187.9,187.72,187.78,9249.0,180.4696,180.508,180.3351,180.3927,9249.0
2023-04-10 11:40:00,187.84,187.98,187.7,187.81,18442.0,180.4504,180.5849,180.3159,180.4215,18442.0
2023-04-10 11:50:00,187.81,188.06,187.77,187.85,20992.0,180.4215,180.6617,180.3831,180.46,20992.0
2023-04-10 12:00:00,187.87,188.04,187.59,188.03,20307.0,180.4792,180.6425,180.2102,180.6329,20307.0
2023-04-10 12:10:00,188.02,188.33,187.89,188.23,13314.0,180.6233,180.9211,180.4984,180.825,13314.0
2023-04-10 12:20:00,188.27,188.9,188.27,188.71,22339.0,180.8635,181.4687,180.8635,181.2861,22339.0
2023-04-10 12:30:00,188.73,189.68,188.71,189.48,40629.0,181.3054,182.218,181.2861,182.0259,40629.0
2023-04-10 12:40:00,189.51,189.98,189.41,189.92,33711.0,182.0547,182.5062,181.9586,182.4485,33711.0
2023-04-10 12:50:00,189.9,189.98,189.69,189.87,26918.0,182.4293,182.5062,182.2276,182.4005,26918.0
2023-04-10 13:00:00,189.92,189.95,189.72,189.81,15065.0,182.4485,182.4774,182.2564,182.3429,15065.0
2023-04-10 13:10:00,189.84,189.86,189.7,189.7,10098.0,182.3717,182.3909,182.2372,182.2372,10098.0
2023-04-10 13:20:00,189.64,189.76,189.56,189.68,8941.0,182.1796,182.2948,182.1027,182.218,8941.0
2023-04-10 13:30:00,189.72,189.72,189.5,189.62,13614.0,182.2564,182.2564,182.0451,182.1603,13614.0
2023-04-10 13:40:00,189.62,189.9,189.37,189.77,19301.0,182.1603,182.4293,181.9202,182.3044,19301.0
2023-04-10 13:50:00,189.77,189.84,189.66,189.77,10331.0,182.3044,182.3717,182.1988,182.3044,10331.0
2023-04-10 14:00:00,189.77,189.92,189.59,189.77,13962.0,182.3044,182.4485,182.1315,182.3044,13962.0
2023-04-10 14:10:00,189.7,190.19,189.67,190.0,11904.0,182.2372,182.7079,182.2084,182.5254,11904.0
2023-04-10 14:20:00,189.98,190.02,189.86,190.02,12060.0,182.5062,182.5446,182.3909,182.5446,12060.0
2023-04-10 14:30:00,190.02,190.14,189.93,190.02,16553.0,182.5446,182.6599,182.4581,182.5446,16553.0
2023-04-10 14:40:00,190.03,190.09,189.98,189.99,24403.0,182.5542,182.6119,182.5062,182.5158,24403.0
2023-04-10 14:50:00,190.0,190.59,190.0,190.59,22374.0,182.5254,183.0922,182.5254,183.0922,22374.0
2023-04-10 15:00:00,190.61,190.7,190.26,190.56,32637.0,183.1114,183.1979,182.7752,183.0634,32637.0
2023-04-10 15:10:00,190.6,190.61,190.39,190.44,36858.0,183.1018,183.1114,182.9001,182.9481,36858.0
2023-04-10 15:20:00,190.43,190.83,190.4,190.68,62944.0,182.9385,183.3227,182.9097,183.1786,62944.0
2023-04-10 15:30:00,190.7,190.91,190.64,190.81,72098.0,183.1979,183.3996,183.1402,183.3035,72098.0
2023-04-10 15:40:00,190.78,191.09,190.73,191.07,70041.0,183.2747,183.5725,183.2267,183.5533,70041.0
2023-04-10 15:50:00,191.05,191.21,190.62,190.97,249486.0,183.5341,183.6878,183.121,183.4572,249486.0
2023-04-11 09:30:00,192.33,192.33,190.74,190.87,71993.0,184.7637,184.7637,183.2363,183.3612,71993.0
2023-04-11 09:40:00,190.87,191.18,190.51,190.76,24049.0,183.3612,183.659,183.0153,183.2555,24049.0
2023-04-11 09:50:00,190.86,191.35,190.65,190.88,28646.0,183.3516,183.8223,183.1498,183.3708,28646.0
2023-04-11 10:00:00,190.88,191.47,190.87,191.16,35865.0,183.3708,183.9376,183.3612,183.6398,35865.0
2023-04-11 10:10:00,191.19,191.24,190.78,190.99,22763.0,183.6686,183.7166,183.2747,183.4764,22763.0
2023-04-11 10:20:00,191.03,191.45,191.02,191.17,41371.0,183.5149,183.9184,183.5053,183.6494,41371.0
2023-04-11 10:30:00,191.16,191.28,190.76,190.85,18153.0,183.6398,183.755,183.2555,183.342,18153.0
2023-04-11 10:40:00,190.77,190.92,190.33,190.71,11160.0,183.2651,183.4092,182.8424,183.2075,11160.0
2023-04-11 10:50:00,190.75,190.89,190.2,190.27,16439.0,183.2459,183.3804,182.7175,182.7848,16439.0
2023-04-11 11:00:00,190.31,190.66,190.26,190.4,38339.0,182.8232,183.1594,182.7752,182.9097,38339.0
2023-04-11 11:10:00,190.41,190.86,190.41,190.72,23431.0,182.9193,183.3516,182.9193,183.2171,23431.0
2023-04-11 11:20:00,190.87,190.93,190.59,190.64,20875.0,183.3612,183.4188,183.0922,183.1402,20875.0
2023-04-11 11:30:00,190.62,190.73,190.3,190.73,20283.0,183.121,183.2267,182.8136,183.2267,20283.0
2023-04-11 11:40:00,190.74,191.03,190.67,191.03,20837.0,183.2363,183.5149,183.169,183.5149,20837.0
2023-04-11 11:50:00,191.12,191.14,190.88,190.97,24878.0,183.6013,183.6205,183.3708,183.4572,24878.0
2023-04-11 12:00:00,190.97,191.04,190.75,190.86,7871.0,183.4572,183.5245,183.2459,183.3516,7871.0
2023-04-11 12:10:00,190.87,191.23,190.77,190.82,11916.0,183.3612,183.707,183.2651,183.3131,11916.0
2023-04-11 12:20:00,190.82,191.03,190.6,190.75,12955.0,183.3131,183.5149,183.1018,183.2459,12955.0
2023-04-11 12:30:00,190.78,190.85,190.3,190.38,11394.0,183.2747,183.342,182.8136,182.8904,11394.0
2023-04-11 12:40:00,190.38,190.49,190.27,190.42,14392.0,182.8904,182.9961,182.7848,182.9289,14392.0
2023-04-11 12:50:00,190.44,190.57,190.34,190.48,12565.0,182.9481,183.073,182.852,182.9865,12565.0
2023-04-11 13:00:00,190.45,190.52,190.25,190.42,10898.0,182.9577,183.0249,182.7656,182.9289,10898.0
2023-04-11 13:10:00,190.41,190.44,190.16,190.26,10409.0,182.9193,182.9481,182.6791,182.7752,10409.0
2023-04-11 13:20:00,190.25,190.44,190.23,190.41,5909.0,182.7656,182.9481,182.7463,182.9193,5909.0
2023-04-11 13:30:00,190.47,190.58,190.38,190.54,10550.0,182.9769,183.0826,182.8904,183.0442,10550.0
2023-04-11 13:40:00,190.54,190.67,190.4,190.59,15001.0,183.0442,183.169,182.9097,183.0922,15001.0
2023-04-11 13:50:00,190.64,190.91,190.6,190.86,21907.0,183.1402,183.3996,183.1018,183.3516,21907.0
2023-04-11 14:00:00,190.9,190.97,190.82,190.94,33792.0,183.39,183.4572,183.3131,183.4284,33792.0
2023-04-11 14:10:00,190.94,191.0,190.81,190.96,21282.0,183.4284,183.4861,183.3035,183.4476,21282.0
2023-04-11 14:20:00,190.95,191.06,190.82,191.02,15838.0,183.438,183.5437,183.3131,183.5053,15838.0
2023-04-11 14:30:00,191.04,191.2,190.99,191.19,13267.0,183.5245,183.6782,183.4764,183.6686,13267.0
2023-04-11 14:40:00,191.22,191.31,190.96,190.96,23538.0,183.6974,183.7839,183.4476,183.4476,23538.0
2023-04-11 14:50:00,190.93,190.97,190.76,190.87,10157.0,183.4188,183.4572,183.2555,183.3612,10157.0
2023-04-11 15:00:00,190.84,190.88,190.49,190.6,13191.0,183.3323,183.3708,182.9961,183.1018,13191.0
2023-04-11 15:10:00,190.59,190.82,190.55,190.75,11907.0,183.0922,183.3131,183.0538,183.2459,11907.0
2023-04-11 15:20:00,190.7,190.84,190.65,190.7,22066.0,183.1979,183.3323,183.1498,183.1979,22066.0
2023-04-11 15:30:00,190.72,190.78,190.11,190.18,20906.0,183.2171,183.2747,182.6311,182.6983,20906.0
2023-04-11 15:40:00,190.17,190.19,189.62,189.73,51717.0,182.6887,182.7079,182.1603,182.266,51717.0
2023-04-11 15:50:00,189.71,189.71,189.07,189.45,186700.0,182.2468,182.2468,181.632,181.997,186700.0
2023-04-12 09:30:00,190.69,190.8,189.25,189.32,27256.0,183.1882,183.2939,181.8049,181.8721,27256.0
2023-04-12 09:40:00,189.41,189.52,187.6,188.13,52370.0,181.9586,182.0643,180.2198,180.729,52370.0
2023-04-12 09:50:00,188.12,188.67,187.81,188.36,42164.0,180.7194,181.2477,180.4215,180.9499,42164.0
2023-04-12 10:00:00,188.4,189.25,188.0,189.12,44328.0,180.9883,181.8049,180.6041,181.68,44328.0
2023-04-12 10:10:00,189.18,189.51,188.95,188.95,18232.0,181.7377,182.0547,181.5167,181.5167,18232.0
2023-04-12 10:20:00,188.98,189.87,188.98,189.67,16835.0,181.5455,182.4005,181.5455,182.2084,16835.0
2023-04-12 10:30:00,189.67,189.74,188.64,188.82,22362.0,182.2084,182.2756,181.2189,181.3918,22362.0
2023-04-12 10:40:00,188.9,189.44,188.9,189.32,15421.0,181.4687,181.9874,181.4687,181.8721,15421.0
2023-04-12 10:50:00,189.32,189.46,188.74,188.81,17190.0,181.8721,182.0066,181.315,181.3822,17190.0
2023-04-12 11:00:00,188.77,188.85,187.95,188.02,20096.0,181.3438,181.4206,180.556,180.6233,20096.0
2023-04-12 11:10:00,188.07,188.21,187.79,188.09,11217.0,180.6713,180.8058,180.4023,180.6905,11217.0
2023-04-12 11:20:00,188.18,188.56,188.15,188.4,12557.0,180.777,181.142,180.7482,180.9883,12557.0
2023-04-12 11:30:00,188.41,188.51,188.24,188.3,13639.0,180.9979,181.094,180.8346,180.8923,13639.0
2023-04-12 11:40:00,188.28,188.78,188.24,188.72,13125.0,180.8731,181.3534,180.8346,181.2957,13125.0
2023-04-12 11:50:00,188.78,189.06,188.56,188.92,10463.0,181.3534,181.6224,181.142,181.4879,10463.0
2023-04-12 12:00:00,188.95,189.25,188.83,189.13,11074.0,181.5167,181.8049,181.4014,181.6896,11074.0
2023-04-12 12:10:00,189.15,189.26,188.95,189.06,10963.0,181.7088,181.8145,181.5167,181.6224,10963.0
2023-04-12 12:20:00,189.06,189.54,188.99,189.35,12739.0,181.6224,182.0835,181.5551,181.901,12739.0
2023-04-12 12:30:00,189.36,189.48,189.2,189.3,9463.0,181.9106,182.0259,181.7569,181.8529,9463.0
2023-04-12 12:40:00,189.37,189.41,189.08,189.17,8369.0,181.9202,181.9586,181.6416,181.728,8369.0
2023-04-12 12:50:00,189.22,189.37,189.07,189.31,7250.0,181.7761,181.9202,181.632,181.8625,7250.0
2023-04-12 13:00:00,189.34,189.39,189.08,189.29,10745.0,181.8914,181.9394,181.6416,181.8433,10745.0
2023-04-12 13:10:00,189.31,189.62,189.31,189.42,37384.0,181.8625,182.1603,181.8625,181.9682,37384.0
2023-04-12 13:20:00,189.44,189.46,189.02,189.08,19717.0,181.9874,182.0066,181.5839,181.6416,19717.0
2023-04-12 13:30:00,189.08,189.21,188.92,188.92,14040.0,181.6416,181.7665,181.4879,181.4879,14040.0
2023-04-12 13:40:00,188.94,189.01,188.7,188.84,8122.0,181.5071,181.5743,181.2765,181.411,8122.0
2023-04-12 13:50:00,188.85,188.9,188.73,188.86,10746.0,181.4206,181.4687,181.3054,181.4302,10746.0
2023-04-12 14:00:00,188.77,189.06,188.59,188.68,18966.0,181.3438,181.6224,181.1709,181.2573,18966.0
2023-04-12 14:10:00,188.71,189.12,188.54,189.0,17021.0,181.2861,181.68,181.1228,181.5647,17021.0
2023-04-12 14:20:00,189.01,189.06,187.97,188.1,26074.0,181.5743,181.6224,180.5753,180.7001,26074.0
2023-04-12 14:30:00,188.14,188.14,187.77,187.82,30348.0,180.7386,180.7386,180.3831,180.4312,30348.0
2023-04-12 14:40:00,187.78,188.16,187.67,187.71,38428.0,180.3927,180.7578,180.2871,180.3255,38428.0
2023-04-12 14:50:00,187.73,188.0,187.65,187.84,18552.0,180.3447,180.6041,180.2678,180.4504,18552.0
2023-04-12 15:00:00,187.79,187.93,187.51,187.69,24079.0,180.4023,180.5368,180.1334,180.3063,24079.0
2023-04-12 15:10:00,187.64,187.65,187.15,187.35,26704.0,180.2582,180.2678,179.7875,179.9796,26704.0
2023-04-12 15:20:00,187.39,187.53,187.18,187.3,21032.0,180.0181,180.1526,179.8163,179.9316,21032.0
2023-04-12 15:30:00,187.26,187.79,187.22,187.7,32400.0,179.8932,180.4023,179.8548,180.3159,32400.0
2023-04-12 15:40:00,187.7,187.73,187.37,187.5,42966.0,180.3159,180.3447,179.9989,180.1237,42966.0
2023-04-12 15:50:00,187.46,187.64,187.02,187.31,167164.0,180.0853,180.2582,179.6626,179.9412,167164.0
2023-04-13 09:30:00,187.07,187.85,186.75,186.95,49527.0,179.7107,180.46,179.4032,179.5954,49527.0
2023-04-13 09:40:00,186.89,187.24,186.53,186.59,26065.0,179.5377,179.874,179.1919,179.2495,26065.0
2023-04-13 09:50:00,186.66,186.95,186.16,186.51,22245.0,179.3168,179.5954,178.8365,179.1727,22245.0
2023-04-13 10:00:00,186.63,187.26,186.48,187.16,18848.0,179.288,179.8932,179.1439,179.7971,18848.0
2023-04-13 10:10:00,187.09,187.67,187.01,187.67,33874.0,179.7299,180.2871,179.653,180.2871,33874.0
2023-04-13 10:20:00,187.59,187.77,187.48,187.71,19204.0,180.2102,180.3831,180.1045,180.3255,19204.0
2023-04-13 10:30:00,187.7,187.88,187.38,187.76,19052.0,180.3159,180.4888,180.0085,180.3735,19052.0
2023-04-13 10:40:00,187.72,187.82,187.5,187.72,18566.0,180.3351,180.4312,180.1237,180.3351,18566.0
2023-04-13 10:50:00,187.7,187.9,187.6,187.71,15281.0,180.3159,180.508,180.2198,180.3255,15281.0
2023-04-13 11:00:00,187.76,188.46,187.76,188.31,24535.0,180.3735,181.046,180.3735,180.9019,24535.0
2023-04-13 11:10:00,188.36,188.36,188.06,188.1,12620.0,180.9499,180.9499,180.6617,180.7001,12620.0
2023-04-13 11:20:00,188.11,188.33,188.02,188.33,13367.0,180.7097,180.9211,180.6233,180.9211,13367.0
2023-04-13 11:30:00,188.35,188.74,188.35,188.68,22984.0,180.9403,181.315,180.9403,181.2573,22984.0
2023-04-13 11:40:00,188.66,189.02,188.66,188.72,17041.0,181.2381,181.5839,181.2381,181.2957,17041.0
2023-04-13 11:50:00,188.72,188.92,188.32,188.92,20949.0,181.2957,181.4879,180.9115,181.4879,20949.0
2023-04-13 12:00:00,188.97,189.42,188.93,189.19,17696.0,181.5359,181.9682,181.4975,181.7473,17696.0
2023-04-13 12:10:00,189.18,189.28,188.95,189.15,7778.0,181.7377,181.8337,181.5167,181.7088,7778.0
2023-04-13 12:20:00,189.12,189.25,188.98,189.13,7589.0,181.68,181.8049,181.5455,181.6896,7589.0
2023-04-13 12:30:00,189.1,189.16,188.95,189.06,11982.0,181.6608,181.7184,181.5167,181.6224,11982.0
2023-04-13 12:40:00,189.04,189.07,188.86,188.99,26734.0,181.6032,181.632,181.4302,181.5551,26734.0
2023-04-13 12:50:00,189.0,189.0,188.82,188.96,12864.0,181.5647,181.5647,181.3918,181.5263,12864.0
2023-04-13 13:00:00,188.98,189.1,188.74,189.09,7886.0,181.5455,181.6608,181.315,181.6512,7886.0
2023-04-13 13:10:00,189.17,189.38,189.1,189.25,14911.0,181.728,181.9298,181.6608,181.8049,14911.0
2023-04-13 13:20:00,189.22,189.37,189.18,189.34,13702.0,181.7761,181.9202,181.7377,181.8914,13702.0
2023-04-13 13:30:00,189.33,189.47,189.15,189.46,8128.0,181.8818,182.0162,181.7088,182.0066,8128.0
2023-04-13 13:40:00,189.48,189.61,189.48,189.49,10430.0,182.0259,182.1507,182.0259,182.0355,10430.0
2023-04-13 13:50:00,189.51,189.58,189.4,189.45,7582.0,182.0547,182.1219,181.949,181.997,7582.0
2023-04-13 14:00:00,189.5,189.53,189.39,189.45,12028.0,182.0451,182.0739,181.9394,181.997,12028.0
2023-04-13 14:10:00,189.46,189.65,189.43,189.63,10954.0,182.0066,182.1892,181.9778,182.1699,10954.0
2023-04-13 14:20:00,189.63,189.76,189.51,189.53,8415.0,182.1699,182.2948,182.0547,182.0739,8415.0
2023-04-13 14:30:00,189.48,189.63,189.33,189.55,9883.0,182.0259,182.1699,181.8818,182.0931,9883.0
2023-04-13 14:40:00,189.56,189.86,189.53,189.71,9604.0,182.1027,182.3909,182.0739,182.2468,9604.0
2023-04-13 14:50:00,189.74,189.74,189.46,189.49,17061.0,182.2756,182.2756,182.0066,182.0355,17061.0
2023-04-13 15:00:00,189.55,189.82,189.48,189.82,31613.0,182.0931,182.3525,182.0259,182.3525,31613.0
2023-04-13 15:10:00,189.82,189.93,189.78,189.86,25615.0,182.3525,182.4581,182.314,182.3909,25615.0
2023-04-13 15:20:00,189.86,190.1,189.82,190.07,31133.0,182.3909,182.6215,182.3525,182.5926,31133.0
2023-04-13 15:30:00,190.06,190.06,189.71,189.78,47727.0,182.583,182.583,182.2468,182.314,47727.0
2023-04-13 15:40:00,189.78,189.97,189.6,189.65,51322.0,182.314,182.4966,182.1411,182.1892,51322.0
2023-04-13 15:50:00,189.62,189.67,188.95,189.09,123899.0,182.1603,182.2084,181.5167,181.6512,123899.0
2023-04-14 09:30:00,188.13,189.52,188.13,189.25,30860.0,180.729,182.0643,180.729,181.8049,30860.0
2023-04-14 09:40:00,189.22,190.21,189.21,190.15,14635.0,181.7761,182.7271,181.7665,182.6695,14635.0
2023-04-14 09:50:00,190.16,191.08,190.11,190.91,27358.0,182.6791,183.5629,182.6311,183.3996,27358.0
2023-04-14 10:00:00,190.88,191.04,189.93,190.15,41907.0,183.3708,183.5245,182.4581,182.6695,41907.0
2023-04-14 10:10:00,190.15,190.54,189.8,189.87,25608.0,182.6695,183.0442,182.3333,182.4005,25608.0
2023-04-14 10:20:00,189.84,189.98,189.34,189.46,14248.0,182.3717,182.5062,181.8914,182.0066,14248.0
2023-04-14 10:30:00,189.52,189.55,188.89,189.16,31010.0,182.0643,182.0931,181.4591,181.7184,31010.0
2023-04-14 10:40:00,189.2,189.4,188.75,189.2,19380.0,181.7569,181.949,181.3246,181.7569,19380.0
2023-04-14 10:50:00,189.15,189.36,188.95,189.21,25405.0,181.7088,181.9106,181.5167,181.7665,25405.0
2023-04-14 11:00:00,189.23,189.48,188.92,189.35,23335.0,181.7857,182.0259,181.4879,181.901,23335.0
2023-04-14 11:10:00,189.31,189.6,189.3,189.5,21166.0,181.8625,182.1411,181.8529,182.0451,21166.0
2023-04-14 11:20:00,189.54,189.54,189.09,189.18,12123.0,182.0835,182.0835,181.6512,181.7377,12123.0
2023-04-14 11:30:00,189.14,189.21,188.39,188.45,20876.0,181.6992,181.7665,180.9787,181.0364,20876.0
2023-04-14 11:40:00,188.46,188.65,188.33,188.47,15070.0,181.046,181.2285,180.9211,181.0556,15070.0
2023-04-14 11:50:00,188.44,188.81,188.42,188.7,23887.0,181.0268,181.3822,181.0076,181.2765,23887.0
2023-04-14 12:00:00,188.72,188.72,188.06,188.37,14668.0,181.2957,181.2957,180.6617,180.9595,14668.0
2023-04-14 12:10:00,188.32,188.36,188.04,188.14,12933.0,180.9115,180.9499,180.6425,180.7386,12933.0
2023-04-14 12:20:00,188.13,188.25,188.06,188.22,12016.0,180.729,180.8442,180.6617,180.8154,12016.0
2023-04-14 12:30:00,188.15,188.26,187.99,188.05,11440.0,180.7482,180.8538,180.5945,180.6521,11440.0
2023-04-14 12:40:00,188.05,188.1,187.55,187.74,16178.0,180.6521,180.7001,180.1718,180.3543,16178.0
2023-04-14 12:50:00,187.71,187.85,187.61,187.78,11498.0,180.3255,180.46,180.2294,180.3927,11498.0
2023-04-14 13:00:00,187.74,188.1,187.74,187.96,12151.0,180.3543,180.7001,180.3543,180.5656,12151.0
2023-04-14 13:10:00,188.03,188.14,187.88,187.98,17574.0,180.6329,180.7386,180.4888,180.5849,17574.0
2023-04-14 13:20:00,187.98,187.98,187.42,187.43,27565.0,180.5849,180.5849,180.0469,180.0565,27565.0
2023-04-14 13:30:00,187.35,187.35,187.04,187.19,20820.0,179.9796,179.9796,179.6818,179.8259,20820.0
2023-04-14 13:40:00,187.2,187.54,187.13,187.25,25244.0,179.8355,180.1622,179.7683,179.8836,25244.0
2023-04-14 13:50:00,187.25,187.54,187.24,187.47,16717.0,179.8836,180.1622,179.874,180.0949,16717.0
2023-04-14 14:00:00,187.47,187.66,187.2,187.66,21124.0,180.0949,180.2774,179.8355,180.2774,21124.0
2023-04-14 14:10:00,187.65,188.15,187.47,188.02,10846.0,180.2678,180.7482,180.0949,180.6233,10846.0
2023-04-14 14:20:00,188.02,188.58,188.02,188.51,15158.0,180.6233,181.1613,180.6233,181.094,15158.0
2023-04-14 14:30:00,188.5,188.81,188.5,188.56,48442.0,181.0844,181.3822,181.0844,181.142,48442.0
2023-04-14 14:40:00,188.51,188.68,188.36,188.68,12607.0,181.094,181.2573,180.9499,181.2573,12607.0
2023-04-14 14:50:00,188.64,188.64,188.31,188.42,12348.0,181.2189,181.2189,180.9019,181.0076,12348.0
2023-04-14 15:00:00,188.42,188.45,188.06,188.09,14611.0,181.0076,181.0364,180.6617,180.6905,14611.0
2023-04-14 15:10:00,188.08,188.09,187.37,187.58,26589.0,180.6809,180.6905,179.9989,180.2006,26589.0
2023-04-14 15:20:00,187.62,188.28,187.52,188.17,39349.0,180.239,180.8731,180.143,180.7674,39349.0
2023-04-14 15:30:00,188.13,188.19,187.95,188.14,17634.0,180.729,180.7866,180.556,180.7386,17634.0
2023-04-14 15:40:00,188.14,188.61,188.06,188.56,28948.0,180.7386,181.1901,180.6617,181.142,28948.0
2023-04-14 15:50:00,188.53,188.54,188.2,188.47,121001.0,181.1132,181.1228,180.7962,181.0556,121001.0
2023-04-17 09:30:00,187.44,189.68,187.4,189.67,43084.0,180.0661,182.218,180.0277,182.2084,43084.0
2023-04-17 09:40:00,189.7,189.7,188.81,189.01,33789.0,182.2372,182.2372,181.3822,181.5743,33789.0
2023-04-17 09:50:00,188.98,189.1,188.39,188.69,40315.0,181.5455,181.6608,180.9787,181.2669,40315.0
2023-04-17 10:00:00,189.05,189.11,188.56,188.68,33435.0,181.6128,181.6704,181.142,181.2573,33435.0
2023-04-17 10:10:00,188.78,189.23,188.65,189.15,32852.0,181.3534,181.7857,181.2285,181.7088,32852.0
2023-04-17 10:20:00,189.18,189.5,189.17,189.26,9950.0,181.7377,182.0451,181.728,181.8145,9950.0
2023-04-17 10:30:00,189.16,189.35,188.64,188.78,21761.0,181.7184,181.901,181.2189,181.3534,21761.0
2023-04-17 10:40:00,188.82,188.84,188.6,188.8,19621.0,181.3918,181.411,181.1805,181.3726,19621.0
2023-04-17 10:50:00,188.81,188.92,188.52,188.92,23409.0,181.3822,181.4879,181.1036,181.4879,23409.0
2023-04-17 11:00:00,188.94,189.06,188.63,188.8,20229.0,181.5071,181.6224,181.2093,181.3726,20229.0
2023-04-17 11:10:00,188.8,188.85,188.37,188.39,22086.0,181.3726,181.4206,180.9595,180.9787,22086.0
2023-04-17 11:20:00,188.37,188.78,188.28,188.45,26716.0,180.9595,181.3534,180.8731,181.0364,26716.0
2023-04-17 11:30:00,188.42,188.46,188.0,188.16,13203.0,181.0076,181.046,180.6041,180.7578,13203.0
2023-04-17 11:40:00,188.19,188.2,187.92,188.07,14694.0,180.7866,180.7962,180.5272,180.6713,14694.0
2023-04-17 11:50:00,188.11,188.2,188.06,188.11,10732.0,180.7097,180.7962,180.6617,180.7097,10732.0
2023-04-17 12:00:00,188.1,188.18,187.95,188.05,15828.0,180.7001,180.777,180.556,180.6521,15828.0
2023-04-17 12:10:00,188.08,188.12,187.76,187.76,19026.0,180.6809,180.7194,180.3735,180.3735,19026.0
2023-04-17 12:20:00,187.8,187.81,187.54,187.77,22760.0,180.4119,180.4215,180.1622,180.3831,22760.0
2023-04-17 12:30:00,187.75,187.98,187.58,187.91,24987.0,180.3639,180.5849,180.2006,180.5176,24987.0
2023-04-17 12:40:00,187.9,188.09,187.9,187.99,17662.0,180.508,180.6905,180.508,180.5945,17662.0
2023-04-17 12:50:00,187.93,188.08,187.86,188.08,17907.0,180.5368,180.6809,180.4696,180.6809,17907.0
2023-04-17 13:00:00,188.1,188.23,187.96,188.09,17014.0,180.7001,180.825,180.5656,180.6905,17014.0
2023-04-17 13:10:00,188.01,188.17,187.92,188.12,16679.0,180.6137,180.7674,180.5272,180.7194,16679.0
2023-04-17 13:20:00,188.13,188.15,187.94,188.12,24254.0,180.729,180.7482,180.5464,180.7194,24254.0
2023-04-17 13:30:00,188.1,188.19,187.92,188.08,27785.0,180.7001,180.7866,180.5272,180.6809,27785.0
2023-04-17 13:40:00,188.08,188.12,187.92,188.02,10270.0,180.6809,180.7194,180.5272,180.6233,10270.0
2023-04-17 13:50:00,187.98,188.08,187.83,187.86,11775.0,180.5849,180.6809,180.4408,180.4696,11775.0
2023-04-17 14:00:00,187.78,187.83,187.59,187.61,14958.0,180.3927,180.4408,180.2102,180.2294,14958.0
2023-04-17 14:10:00,187.64,187.87,187.6,187.78,34316.0,180.2582,180.4792,180.2198,180.3927,34316.0
2023-04-17 14:20:00,187.81,188.25,187.78,188.25,37757.0,180.4215,180.8442,180.3927,180.8442,37757.0
2023-04-17 14:30:00,188.27,188.56,188.22,188.54,12618.0,180.8635,181.142,180.8154,181.1228,12618.0
2023-04-17 14:40:00,188.57,188.85,188.57,188.82,20318.0,181.1517,181.4206,181.1517,181.3918,20318.0
2023-04-17 14:50:00,188.83,189.07,188.81,189.06,24447.0,181.4014,181.632,181.3822,181.6224,24447.0
2023-04-17 15:00:00,189.11,189.59,189.1,189.51,20847.0,181.6704,182.1315,181.6608,182.0547,20847.0
2023-04-17 15:10:00,189.52,189.95,189.47,189.76,28843.0,182.0643,182.4774,182.0162,182.2948,28843.0
2023-04-17 15:20:00,189.75,189.9,189.68,189.85,25608.0,182.2852,182.4293,182.218,182.3813,25608.0
2023-04-17 15:30:00,189.84,189.88,189.29,189.41,24728.0,182.3717,182.4101,181.8433,181.9586,24728.0
2023-04-17 15:40:00,189.38,189.59,189.37,189.5,38403.0,181.9298,182.1315,181.9202,182.0451,38403.0
2023-04-17 15:50:00,189.48,189.83,189.4,189.55,102267.0,182.0259,182.3621,181.949,182.0931,102267.0
2023-04-18 09:30:00,190.92,191.68,190.43,191.47,55943.0,183.4092,184.1393,182.9385,183.9376,55943.0
2023-04-18 09:40:00,191.58,191.96,191.11,191.15,35732.0,184.0432,184.4083,183.5917,183.6302,35732.0
2023-04-18 09:50:00,191.17,191.17,190.0,190.19,41629.0,183.6494,183.6494,182.5254,182.7079,41629.0
2023-04-18 10:00:00,190.19,190.28,189.39,190.08,36478.0,182.7079,182.7944,181.9394,182.6022,36478.0
2023-04-18 10:10:00,189.97,190.02,189.63,189.85,23243.0,182.4966,182.5446,182.1699,182.3813,23243.0
2023-04-18 10:20:00,189.89,189.94,189.31,189.42,17670.0,182.4197,182.4678,181.8625,181.9682,17670.0
2023-04-18 10:30:00,189.41,189.41,188.93,189.3,23608.0,181.9586,181.9586,181.4975,181.8529,23608.0
2023-04-18 10:40:00,189.28,189.68,189.19,189.19,20300.0,181.8337,182.218,181.7473,181.7473,20300.0
2023-04-18 10:50:00,189.14,189.51,188.94,189.35,20556.0,181.6992,182.0547,181.5071,181.901,20556.0
2023-04-18 11:00:00,189.31,189.75,189.31,189.66,23234.0,181.8625,182.2852,181.8625,182.1988,23234.0
2023-04-18 11:10:00,189.67,189.99,189.54,189.99,19081.0,182.2084,182.5158,182.0835,182.5158,19081.0
2023-04-18 11:20:00,189.87,189.87,189.63,189.81,34565.0,182.4005,182.4005,182.1699,182.3429,34565.0
2023-04-18 11:30:00,189.87,189.98,189.04,189.07,21878.0,182.4005,182.5062,181.6032,181.632,21878.0
2023-04-18 11:40:00,189.08,189.5,189.08,189.28,14000.0,181.6416,182.0451,181.6416,181.8337,14000.0
2023-04-18 11:50:00,189.28,189.33,189.16,189.23,16676.0,181.8337,181.8818,181.7184,181.7857,16676.0
2023-04-18 12:00:00,189.29,189.52,189.21,189.5,17449.0,181.8433,182.0643,181.7665,182.0451,17449.0
2023-04-18 12:10:00,189.58,189.87,189.53,189.78,15044.0,182.1219,182.4005,182.0739,182.314,15044.0
2023-04-18 12:20:00,189.77,189.86,189.53,189.7,17103.0,182.3044,182.3909,182.0739,182.2372,17103.0
2023-04-18 12:30:00,189.71,189.78,189.17,189.18,5682.0,182.2468,182.314,181.728,181.7377,5682.0
2023-04-18 12:40:00,189.16,189.22,189.01,189.21,7131.0,181.7184,181.7761,181.5743,181.7665,7131.0
2023-04-18 12:50:00,189.25,189.28,189.01,189.13,10317.0,181.8049,181.8337,181.5743,181.6896,10317.0
2023-04-18 13:00:00,189.17,189.33,189.0,189.31,8019.0,181.728,181.8818,181.5647,181.8625,8019.0
2023-04-18 13:10:00,189.31,189.47,189.21,189.25,16412.0,181.8625,182.0162,181.7665,181.8049,16412.0
2023-04-18 13:20:00,189.28,189.3,189.13,189.21,10559.0,181.8337,181.8529,181.6896,181.7665,10559.0
2023-04-18 13:30:00,189.21,189.68,189.19,189.63,13081.0,181.7665,182.218,181.7473,182.1699,13081.0
2023-04-18 13:40:00,189.64,189.88,189.56,189.74,30503.0,182.1796,182.4101,182.1027,182.2756,30503.0
2023-04-18 13:50:00,189.7,189.73,189.2,189.22,11053.0,182.2372,182.266,181.7569,181.7761,11053.0
2023-04-18 14:00:00,189.23,189.35,189.0,189.11,10206.0,181.7857,181.901,181.5647,181.6704,10206.0
2023-04-18 14:10:00,189.11,189.22,189.01,189.08,14561.0,181.6704,181.7761,181.5743,181.6416,14561.0
2023-04-18 14:20:00,189.11,189.49,189.05,189.44,9406.0,181.6704,182.0355,181.6128,181.9874,9406.0
2023-04-18 14:30:00,189.43,189.43,189.27,189.37,15582.0,181.9778,181.9778,181.8241,181.9202,15582.0
2023-04-18 14:40:00,189.39,189.39,188.46,188.63,11779.0,181.9394,181.9394,181.046,181.2093,11779.0
2023-04-18 14:50:00,188.64,188.78,188.44,188.76,11354.0,181.2189,181.3534,181.0268,181.3342,11354.0
2023-04-18 15:00:00,188.72,189.01,188.71,188.94,11152.0,181.2957,181.5743,181.2861,181.5071,11152.0
2023-04-18 15:10:00,188.94,189.2,188.94,189.2,13276.0,181.5071,181.7569,181.5071,181.7569,13276.0
2023-04-18 15:20:00,189.22,189.42,189.11,189.25,21406.0,181.7761,181.9682,181.6704,181.8049,21406.0
2023-04-18 15:30:00,189.25,189.47,189.11,189.41,15632.0,181.8049,182.0162,181.6704,181.9586,15632.0
2023-04-18 15:40:00,189.41,189.66,189.25,189.25,27729.0,181.9586,182.1988,181.8049,181.8049,27729.0
2023-04-18 15:50:00,189.28,189.8,189.21,189.55,119627.0,181.8337,182.3333,181.7665,182.0931,119627.0
2023-04-19 09:30:00,187.89,188.86,187.65,188.64,52389.0,180.4984,181.4302,180.2678,181.2189,52389.0
2023-04-19 09:40:00,188.59,188.74,188.35,188.53,15698.0,181.1709,181.315,180.9403,181.1132,15698.0
2023-04-19 09:50:00,188.63,188.77,187.81,187.81,36411.0,181.2093,181.3438,180.4215,180.4215,36411.0
2023-04-19 10:00:00,187.91,188.3,187.87,187.88,15818.0,180.5176,180.8923,180.4792,180.4888,15818.0
2023-04-19 10:10:00,187.97,188.11,187.56,187.67,22513.0,180.5753,180.7097,180.1814,180.2871,22513.0
2023-04-19 10:20:00,187.63,188.29,187.63,188.23,14986.0,180.2486,180.8827,180.2486,180.825,14986.0
2023-04-19 10:30:00,188.27,188.54,188.2,188.54,8449.0,180.8635,181.1228,180.7962,181.1228,8449.0
2023-04-19 10:40:00,188.56,188.7,188.41,188.53,15465.0,181.142,181.2765,180.9979,181.1132,15465.0
2023-04-19 10:50:00,188.5,189.03,188.5,188.98,27946.0,181.0844,181.5936,181.0844,181.5455,27946.0
2023-04-19 11:00:00,189.0,189.02,188.47,188.62,18011.0,181.5647,181.5839,181.0556,181.1997,18011.0
2023-04-19 11:10:00,188.55,188.65,188.44,188.56,17016.0,181.1324,181.2285,181.0268,181.142,17016.0
2023-04-19 11:20:00,188.52,188.54,187.83,188.09,13165.0,181.1036,181.1228,180.4408,180.6905,13165.0
2023-04-19 11:30:00,188.07,188.38,188.02,188.3,8380.0,180.6713,180.9691,180.6233,180.8923,8380.0
2023-04-19 11:40:00,188.31,188.31,188.0,188.07,8176.0,180.9019,180.9019,180.6041,180.6713,8176.0
2023-04-19 11:50:00,188.04,188.31,187.96,188.24,10393.0,180.6425,180.9019,180.5656,180.8346,10393.0
2023-04-19 12:00:00,188.29,188.44,187.99,188.34,17538.0,180.8827,181.0268,180.5945,180.9307,17538.0
2023-04-19 12:10:00,188.38,188.59,188.34,188.49,8436.0,180.9691,181.1709,180.9307,181.0748,8436.0
2023-04-19 12:20:00,188.48,188.54,188.37,188.44,7960.0,181.0652,181.1228,180.9595,181.0268,7960.0
2023-04-19 12:30:00,188.46,188.63,188.45,188.49,7900.0,181.046,181.2093,181.0364,181.0748,7900.0
2023-04-19 12:40:00,188.51,188.72,188.5,188.58,9556.0,181.094,181.2957,181.0844,181.1613,9556.0
2023-04-19 12:50:00,188.55,188.64,188.52,188.54,7724.0,181.1324,181.2189,181.1036,181.1228,7724.0
2023-04-19 13:00:00,188.54,188.8,188.48,188.67,10827.0,181.1228,181.3726,181.0652,181.2477,10827.0
2023-04-19 13:10:00,188.7,188.75,188.37,188.47,16018.0,181.2765,181.3246,180.9595,181.0556,16018.0
2023-04-19 13:20:00,188.48,188.67,188.37,188.66,11973.0,181.0652,181.2477,180.9595,181.2381,11973.0
2023-04-19 13:30:00,188.67,188.74,188.42,188.42,20919.0,181.2477,181.315,181.0076,181.0076,20919.0
2023-04-19 13:40:00,188.42,188.58,188.24,188.25,9006.0,181.0076,181.1613,180.8346,180.8442,9006.0
2023-04-19 13:50:00,188.27,188.49,188.26,188.49,7751.0,180.8635,181.0748,180.8538,181.0748,7751.0
2023-04-19 14:00:00,188.51,188.73,188.18,188.23,15416.0,181.094,181.3054,180.777,180.825,15416.0
2023-04-19 14:10:00,188.22,188.26,188.13,188.18,15275.0,180.8154,180.8538,180.729,180.777,15275.0
2023-04-19 14:20:00,188.23,188.43,188.22,188.39,8173.0,180.825,181.0172,180.8154,180.9787,8173.0
2023-04-19 14:30:00,188.4,188.46,188.08,188.22,10911.0,180.9883,181.046,180.6809,180.8154,10911.0
2023-04-19 14:40:00,188.29,188.34,188.09,188.34,15328.0,180.8827,180.9307,180.6905,180.9307,15328.0
2023-04-19 14:50:00,188.31,188.34,188.15,188.34,9938.0,180.9019,180.9307,180.7482,180.9307,9938.0
2023-04-19 15:00:00,188.31,188.39,188.16,188.39,14306.0,180.9019,180.9787,180.7578,180.9787,14306.0
2023-04-19 15:10:00,188.39,188.64,188.36,188.58,16743.0,180.9787,181.2189,180.9499,181.1613,16743.0
2023-04-19 15:20:00,188.55,188.6,188.38,188.43,27076.0,181.1324,181.1805,180.9691,181.0172,27076.0
2023-04-19 15:30:00,188.41,188.55,188.37,188.39,27336.0,180.9979,181.1324,180.9595,180.9787,27336.0
2023-04-19 15:40:00,188.37,188.41,188.03,188.37,35322.0,180.9595,180.9979,180.6329,180.9595,35322.0
2023-04-19 15:50:00,188.43,188.82,188.36,188.5,97693.0,181.0172,181.3918,180.9499,181.0844,97693.0
2023-04-20 09:30:00,185.57,186.39,183.1,183.22,142943.0,178.2697,179.0574,175.8968,176.0121,142943.0
2023-04-20 09:40:00,183.23,185.09,183.18,185.06,58971.0,176.0217,177.8086,175.9737,177.7797,58971.0
2023-04-20 09:50:00,185.12,185.81,184.79,185.47,37728.0,177.8374,178.5002,177.5204,178.1736,37728.0
2023-04-20 10:00:00,185.47,186.5,185.29,186.22,30445.0,178.1736,179.1631,178.0007,178.8941,30445.0
2023-04-20 10:10:00,186.22,186.95,186.22,186.79,45066.0,178.8941,179.5954,178.8941,179.4417,45066.0
2023-04-20 10:20:00,186.74,186.81,186.16,186.25,23875.0,179.3936,179.4609,178.8365,178.9229,23875.0
2023-04-20 10:30:00,186.32,187.01,186.32,186.65,37722.0,178.9902,179.653,178.9902,179.3072,37722.0
2023-04-20 10:40:00,186.56,186.9,186.49,186.89,46863.0,179.2207,179.5473,179.1535,179.5377,46863.0
2023-04-20 10:50:00,186.9,187.09,186.72,186.86,49487.0,179.5473,179.7299,179.3744,179.5089,49487.0
2023-04-20 11:00:00,186.89,187.0,186.48,186.65,15394.0,179.5377,179.6434,179.1439,179.3072,15394.0
2023-04-20 11:10:00,186.68,186.91,186.47,186.81,17861.0,179.336,179.557,179.1343,179.4609,17861.0
2023-04-20 11:20:00,186.81,187.32,186.81,187.32,14019.0,179.4609,179.9508,179.4609,179.9508,14019.0
2023-04-20 11:30:00,187.41,187.41,187.04,187.25,14792.0,180.0373,180.0373,179.6818,179.8836,14792.0
2023-04-20 11:40:00,187.25,187.61,187.24,187.54,17913.0,179.8836,180.2294,179.874,180.1622,17913.0
2023-04-20 11:50:00,187.49,188.02,187.49,187.95,7470.0,180.1141,180.6233,180.1141,180.556,7470.0
2023-04-20 12:00:00,187.99,187.99,187.47,187.55,21200.0,180.5945,180.5945,180.0949,180.1718,21200.0
2023-04-20 12:10:00,187.61,187.68,187.53,187.65,25493.0,180.2294,180.2967,180.1526,180.2678,25493.0
2023-04-20 12:20:00,187.63,187.89,187.49,187.82,11531.0,180.2486,180.4984,180.1141,180.4312,11531.0
2023-04-20 12:30:00,187.79,188.41,187.77,188.33,10428.0,180.4023,180.9979,180.3831,180.9211,10428.0
2023-04-20 12:40:00,188.3,188.58,188.2,188.53,10290.0,180.8923,181.1613,180.7962,181.1132,10290.0
2023-04-20 12:50:00,188.53,188.88,188.53,188.84,14838.0,181.1132,181.4495,181.1132,181.411,14838.0
2023-04-20 13:00:00,188.87,188.93,188.72,188.8,10092.0,181.4398,181.4975,181.2957,181.3726,10092.0
2023-04-20 13:10:00,188.78,189.16,188.71,188.91,28638.0,181.3534,181.7184,181.2861,181.4783,28638.0
2023-04-20 13:20:00,188.94,188.99,188.82,188.93,31999.0,181.5071,181.5551,181.3918,181.4975,31999.0
2023-04-20 13:30:00,188.95,189.1,188.75,189.1,24985.0,181.5167,181.6608,181.3246,181.6608,24985.0
2023-04-20 13:40:00,189.1,189.15,188.93,189.02,11224.0,181.6608,181.7088,181.4975,181.5839,11224.0
2023-04-20 13:50:00,189.04,189.22,188.84,188.87,14465.0,181.6032,181.7761,181.411,181.4398,14465.0
2023-04-20 14:00:00,188.84,188.88,188.35,188.49,34025.0,181.411,181.4495,180.9403,181.0748,34025.0
2023-04-20 14:10:00,188.53,188.87,188.26,188.33,19610.0,181.1132,181.4398,180.8538,180.9211,19610.0
2023-04-20 14:20:00,188.32,188.47,187.92,187.95,20133.0,180.9115,181.0556,180.5272,180.556,20133.0
2023-04-20 14:30:00,187.9,187.97,187.18,187.32,28794.0,180.508,180.5753,179.8163,179.9508,28794.0
2023-04-20 14:40:00,187.33,187.41,187.15,187.25,21024.0,179.9604,180.0373,179.7875,179.8836,21024.0
2023-04-20 14:50:00,187.24,187.61,187.2,187.6,22267.0,179.874,180.2294,179.8355,180.2198,22267.0
2023-04-20 15:00:00,187.64,187.76,187.25,187.25,38601.0,180.2582,180.3735,179.8836,179.8836,38601.0
2023-04-20 15:10:00,187.18,187.18,186.3,186.47,59466.0,179.8163,179.8163,178.971,179.1343,59466.0
2023-04-20 15:20:00,186.46,186.78,186.35,186.36,40137.0,179.1247,179.4321,179.019,179.0286,40137.0
2023-04-20 15:30:00,186.39,186.93,186.39,186.88,35853.0,179.0574,179.5762,179.0574,179.5281,35853.0
2023-04-20 15:40:00,186.89,186.95,186.5,186.78,40328.0,179.5377,179.5954,179.1631,179.4321,40328.0
2023-04-20 15:50:00,186.75,187.1,186.55,187.04,193893.0,179.4032,179.7395,179.2111,179.6818,193893.0
2023-04-21 09:30:00,186.13,186.47,185.55,185.58,85384.0,178.8076,179.1343,178.2505,178.2793,85384.0
2023-04-21 09:40:00,185.51,186.0,185.51,185.86,20902.0,178.212,178.6828,178.212,178.5483,20902.0
2023-04-21 09:50:00,185.83,185.83,184.72,184.78,27519.0,178.5194,178.5194,177.4531,177.5107,27519.0
2023-04-21 10:00:00,184.84,185.28,184.64,185.22,27754.0,177.5684,177.9911,177.3763,177.9334,27754.0
2023-04-21 10:10:00,185.21,186.06,185.21,186.01,15104.0,177.9238,178.7404,177.9238,178.6924,15104.0
2023-04-21 10:20:00,186.09,186.48,186.02,186.27,21750.0,178.7692,179.1439,178.702,178.9421,21750.0
2023-04-21 10:30:00,186.31,186.53,186.14,186.17,21869.0,178.9806,179.1919,178.8172,178.8461,21869.0
2023-04-21 10:40:00,186.12,186.22,185.62,185.79,23413.0,178.798,178.8941,178.3177,178.481,23413.0
2023-04-21 10:50:00,185.82,186.3,185.82,186.2,13316.0,178.5098,178.971,178.5098,178.8749,13316.0
2023-04-21 11:00:00,186.28,186.67,186.19,186.2,22710.0,178.9517,179.3264,178.8653,178.8749,22710.0
2023-04-21 11:10:00,186.14,186.25,185.98,186.1,13290.0,178.8172,178.9229,178.6635,178.7788,13290.0
2023-04-21 11:20:00,186.11,186.54,186.11,186.51,8916.0,178.7884,179.2015,178.7884,179.1727,8916.0
2023-04-21 11:30:00,186.47,186.67,186.33,186.49,21188.0,179.1343,179.3264,178.9998,179.1535,21188.0
2023-04-21 11:40:00,186.5,186.71,186.11,186.11,13704.0,179.1631,179.3648,178.7884,178.7884,13704.0
2023-04-21 11:50:00,186.19,186.73,186.17,186.73,5863.0,178.8653,179.384,178.8461,179.384,5863.0
2023-04-21 12:00:00,186.75,186.76,186.53,186.6,11351.0,179.4032,179.4129,179.1919,179.2591,11351.0
2023-04-21 12:10:00,186.57,186.88,186.48,186.81,15822.0,179.2303,179.5281,179.1439,179.4609,15822.0
2023-04-21 12:20:00,186.78,186.78,186.44,186.46,31235.0,179.4321,179.4321,179.1054,179.1247,31235.0
2023-04-21 12:30:00,186.45,186.52,186.26,186.44,34956.0,179.1151,179.1823,178.9325,179.1054,34956.0
2023-04-21 12:40:00,186.43,186.56,186.37,186.38,13468.0,179.0958,179.2207,179.0382,179.0478,13468.0
2023-04-21 12:50:00,186.35,186.64,186.27,186.56,18752.0,179.019,179.2976,178.9421,179.2207,18752.0
2023-04-21 13:00:00,186.57,186.73,186.5,186.66,28487.0,179.2303,179.384,179.1631,179.3168,28487.0
2023-04-21 13:10:00,186.75,186.83,186.22,186.22,14862.0,179.4032,179.4801,178.8941,178.8941,14862.0
2023-04-21 13:20:00,186.21,186.36,186.2,186.33,14525.0,178.8845,179.0286,178.8749,178.9998,14525.0
2023-04-21 13:30:00,186.41,186.6,186.36,186.59,11432.0,179.0766,179.2591,179.0286,179.2495,11432.0
2023-04-21 13:40:00,186.62,186.89,186.61,186.84,14299.0,179.2784,179.5377,179.2688,179.4897,14299.0
2023-04-21 13:50:00,186.81,186.93,186.73,186.77,18687.0,179.4609,179.5762,179.384,179.4225,18687.0
2023-04-21 14:00:00,186.78,187.2,186.77,187.05,16380.0,179.4321,179.8355,179.4225,179.6914,16380.0
2023-04-21 14:10:00,187.05,187.11,186.87,186.87,15656.0,179.6914,179.7491,179.5185,179.5185,15656.0
2023-04-21 14:20:00,186.91,186.91,186.72,186.82,17182.0,179.557,179.557,179.3744,179.4705,17182.0
2023-04-21 14:30:00,186.79,186.84,186.36,186.38,18398.0,179.4417,179.4897,179.0286,179.0478,18398.0
2023-04-21 14:40:00,186.38,186.48,185.99,186.16,27377.0,179.0478,179.1439,178.6731,178.8365,27377.0
2023-04-21 14:50:00,186.12,186.29,186.0,186.29,17068.0,178.798,178.9613,178.6828,178.9613,17068.0
2023-04-21 15:00:00,186.28,186.37,185.95,186.09,38728.0,178.9517,179.0382,178.6347,178.7692,38728.0
2023-04-21 15:10:00,186.13,186.28,186.11,186.24,11641.0,178.8076,178.9517,178.7884,178.9133,11641.0
2023-04-21 15:20:00,186.27,186.36,186.15,186.23,17323.0,178.9421,179.0286,178.8269,178.9037,17323.0
2023-04-21 15:30:00,186.21,186.47,186.1,186.16,39965.0,178.8845,179.1343,178.7788,178.8365,39965.0
2023-04-21 15:40:00,186.16,186.23,185.97,186.15,25645.0,178.8365,178.9037,178.6539,178.8269,25645.0
2023-04-21 15:50:00,186.16,186.55,185.97,186.37,103742.0,178.8365,179.2111,178.6539,179.0382,103742.0
2023-04-24 09:30:00,186.34,187.36,186.21,187.05,31194.0,179.0094,179.9893,178.8845,179.6914,31194.0
2023-04-24 09:40:00,187.1,187.25,186.65,186.65,15707.0,179.7395,179.8836,179.3072,179.3072,15707.0
2023-04-24 09:50:00,186.72,187.09,186.55,186.89,15239.0,179.3744,179.7299,179.2111,179.5377,15239.0
2023-04-24 10:00:00,186.85,187.03,186.59,186.7,11896.0,179.4993,179.6722,179.2495,179.3552,11896.0
2023-04-24 10:10:00,186.83,187.02,186.69,186.9,11506.0,179.4801,179.6626,179.3456,179.5473,11506.0
2023-04-24 10:20:00,186.87,187.18,186.82,187.18,14834.0,179.5185,179.8163,179.4705,179.8163,14834.0
2023-04-24 10:30:00,187.23,187.3,186.47,186.5,27697.0,179.8644,179.9316,179.1343,179.1631,27697.0
2023-04-24 10:40:00,186.44,186.57,186.19,186.37,30123.0,179.1054,179.2303,178.8653,179.0382,30123.0
2023-04-24 10:50:00,186.38,186.55,186.35,186.39,13443.0,179.0478,179.2111,179.019,179.0574,13443.0
2023-04-24 11:00:00,186.36,186.41,186.12,186.17,9738.0,179.0286,179.0766,178.798,178.8461,9738.0
2023-04-24 11:10:00,186.21,186.36,186.02,186.34,15960.0,178.8845,179.0286,178.702,179.0094,15960.0
2023-04-24 11:20:00,186.36,186.4,186.15,186.17,14055.0,179.0286,179.067,178.8269,178.8461,14055.0
2023-04-24 11:30:00,186.1,186.41,186.1,186.32,7238.0,178.7788,179.0766,178.7788,178.9902,7238.0
2023-04-24 11:40:00,186.28,186.36,186.15,186.19,13151.0,178.9517,179.0286,178.8269,178.8653,13151.0
2023-04-24 11:50:00,186.2,186.2,185.71,185.75,12399.0,178.8749,178.8749,178.4042,178.4426,12399.0
2023-04-24 12:00:00,185.78,186.06,185.74,185.85,27535.0,178.4714,178.7404,178.433,178.5387,27535.0
2023-04-24 12:10:00,185.86,186.05,185.77,186.05,9844.0,178.5483,178.7308,178.4618,178.7308,9844.0
2023-04-24 12:20:00,186.02,186.21,185.96,186.13,12857.0,178.702,178.8845,178.6443,178.8076,12857.0
2023-04-24 12:30:00,186.2,186.25,186.09,186.21,12696.0,178.8749,178.9229,178.7692,178.8845,12696.0
2023-04-24 12:40:00,186.21,186.22,185.98,186.21,7947.0,178.8845,178.8941,178.6635,178.8845,7947.0
2023-04-24 12:50:00,186.23,186.29,186.1,186.25,10999.0,178.9037,178.9613,178.7788,178.9229,10999.0
2023-04-24 13:00:00,186.23,186.28,186.09,186.17,10457.0,178.9037,178.9517,178.7692,178.8461,10457.0
2023-04-24 13:10:00,186.16,186.36,186.14,186.22,15007.0,178.8365,179.0286,178.8172,178.8941,15007.0
2023-04-24 13:20:00,186.21,186.29,186.15,186.28,13300.0,178.8845,178.9613,178.8269,178.9517,13300.0
2023-04-24 13:30:00,186.28,186.37,186.22,186.32,12222.0,178.9517,179.0382,178.8941,178.9902,12222.0
2023-04-24 13:40:00,186.33,186.35,186.24,186.25,10866.0,178.9998,179.019,178.9133,178.9229,10866.0
2023-04-24 13:50:00,186.32,186.74,186.29,186.71,28836.0,178.9902,179.3936,178.9613,179.3648,28836.0
2023-04-24 14:00:00,186.68,186.82,186.61,186.65,13087.0,179.336,179.4705,179.2688,179.3072,13087.0
2023-04-24 14:10:00,186.64,186.86,186.63,186.71,8181.0,179.2976,179.5089,179.288,179.3648,8181.0
2023-04-24 14:20:00,186.76,186.9,186.73,186.87,6093.0,179.4129,179.5473,179.384,179.5185,6093.0
2023-04-24 14:30:00,186.9,187.0,186.75,186.81,15514.0,179.5473,179.6434,179.4032,179.4609,15514.0
2023-04-24 14:40:00,186.8,187.1,186.78,187.1,8447.0,179.4513,179.7395,179.4321,179.7395,8447.0
2023-04-24 14:50:00,187.12,187.32,187.07,187.28,20899.0,179.7587,179.9508,179.7107,179.9124,20899.0
2023-04-24 15:00:00,187.28,187.36,187.14,187.25,49592.0,179.9124,179.9893,179.7779,179.8836,49592.0
2023-04-24 15:10:00,187.24,187.39,187.1,187.19,35856.0,179.874,180.0181,179.7395,179.8259,35856.0
2023-04-24 15:20:00,187.16,187.19,186.97,187.03,22585.0,179.7971,179.8259,179.6146,179.6722,22585.0
2023-04-24 15:30:00,187.03,187.09,186.66,186.75,52973.0,179.6722,179.7299,179.3168,179.4032,52973.0
2023-04-24 15:40:00,186.72,187.01,186.71,186.97,45279.0,179.3744,179.653,179.3648,179.6146,45279.0
2023-04-24 15:50:00,186.95,186.99,186.59,186.98,155777.0,179.5954,179.6338,179.2495,179.6242,155777.0
2023-04-25 09:30:00,186.13,186.14,184.91,185.34,71623.0,178.8076,178.8172,177.6356,178.0487,71623.0
2023-04-25 09:40:00,185.34,185.82,185.23,185.38,30416.0,178.0487,178.5098,177.943,178.0871,30416.0
2023-04-25 09:50:00,185.47,185.49,184.85,185.08,82996.0,178.1736,178.1928,177.578,177.7989,82996.0
2023-04-25 10:00:00,185.05,185.36,184.79,184.84,28124.0,177.7701,178.0679,177.5204,177.5684,28124.0
2023-04-25 10:10:00,184.8,184.83,184.37,184.53,37132.0,177.53,177.5588,177.1169,177.2706,37132.0
2023-04-25 10:20:00,184.48,184.65,184.38,184.51,22237.0,177.2226,177.3859,177.1265,177.2514,22237.0
2023-04-25 10:30:00,184.47,184.75,184.17,184.17,27477.0,177.2129,177.4819,176.9247,176.9247,27477.0
2023-04-25 10:40:00,184.17,184.38,183.9,184.36,34630.0,176.9247,177.1265,176.6654,177.1073,34630.0
2023-04-25 10:50:00,184.35,184.42,183.67,183.75,32664.0,177.0977,177.1649,176.4444,176.5213,32664.0
2023-04-25 11:00:00,183.7,183.78,183.26,183.46,50450.0,176.4732,176.5501,176.0505,176.2427,50450.0
2023-04-25 11:10:00,183.47,183.53,182.97,183.23,58561.0,176.2523,176.3099,175.772,176.0217,58561.0
2023-04-25 11:20:00,183.3,183.51,182.99,183.21,30584.0,176.089,176.2907,175.7912,176.0025,30584.0
2023-04-25 11:30:00,183.16,183.22,183.0,183.13,16186.0,175.9545,176.0121,175.8008,175.9257,16186.0
2023-04-25 11:40:00,183.1,183.36,182.93,183.27,22992.0,175.8968,176.1466,175.7335,176.0602,22992.0
2023-04-25 11:50:00,183.27,183.36,183.02,183.02,31949.0,176.0602,176.1466,175.82,175.82,31949.0
2023-04-25 12:00:00,182.96,183.12,182.78,182.9,58547.0,175.7623,175.9161,175.5894,175.7047,58547.0
2023-04-25 12:10:00,182.92,183.04,182.52,182.93,24140.0,175.7239,175.8392,175.3397,175.7335,24140.0
2023-04-25 12:20:00,182.96,183.15,182.51,182.61,22231.0,175.7623,175.9449,175.3301,175.4261,22231.0
2023-04-25 12:30:00,182.68,182.7,182.34,182.58,24973.0,175.4934,175.5126,175.1667,175.3973,24973.0
2023-04-25 12:40:00,182.6,182.76,182.52,182.56,16856.0,175.4165,175.5702,175.3397,175.3781,16856.0
2023-04-25 12:50:00,182.57,182.71,182.36,182.71,18776.0,175.3877,175.5222,175.186,175.5222,18776.0
2023-04-25 13:00:00,182.77,182.93,182.62,182.7,20692.0,175.5798,175.7335,175.4357,175.5126,20692.0
2023-04-25 13:10:00,182.69,182.84,182.01,182.35,26796.0,175.503,175.6471,174.8497,175.1763,26796.0
2023-04-25 13:20:00,182.41,182.5,182.06,182.2,16940.0,175.234,175.3204,174.8978,175.0322,16940.0
2023-04-25 13:30:00,182.14,182.25,181.97,182.11,19683.0,174.9746,175.0803,174.8113,174.9458,19683.0
2023-04-25 13:40:00,182.07,182.18,181.86,181.97,28818.0,174.9074,175.013,174.7056,174.8113,28818.0
2023-04-25 13:50:00,181.98,181.98,181.66,181.69,25781.0,174.8209,174.8209,174.5135,174.5423,25781.0
2023-04-25 14:00:00,181.72,181.91,181.54,181.54,31903.0,174.5711,174.7537,174.3982,174.3982,31903.0
2023-04-25 14:10:00,181.54,181.97,181.54,181.75,29886.0,174.3982,174.8113,174.3982,174.5999,29886.0
2023-04-25 14:20:00,181.74,182.22,181.74,182.2,18828.0,174.5903,175.0515,174.5903,175.0322,18828.0
2023-04-25 14:30:00,182.21,182.34,181.98,182.22,25442.0,175.0419,175.1667,174.8209,175.0515,25442.0
2023-04-25 14:40:00,182.14,182.14,181.76,182.1,23191.0,174.9746,174.9746,174.6096,174.9362,23191.0
2023-04-25 14:50:00,182.14,182.15,181.73,181.81,26499.0,174.9746,174.9842,174.5807,174.6576,26499.0
2023-04-25 15:00:00,181.8,182.04,181.63,181.63,46308.0,174.648,174.8785,174.4847,174.4847,46308.0
2023-04-25 15:10:00,181.63,181.88,181.52,181.71,31674.0,174.4847,174.7248,174.379,174.5615,31674.0
2023-04-25 15:20:00,181.69,181.95,181.19,181.32,34212.0,174.5423,174.7921,174.062,174.1869,34212.0
2023-04-25 15:30:00,181.33,181.66,181.33,181.55,57101.0,174.1965,174.5135,174.1965,174.4078,57101.0
2023-04-25 15:40:00,181.53,181.64,181.24,181.34,73482.0,174.3886,174.4943,174.11,174.2061,73482.0
2023-04-25 15:50:00,181.3,181.59,181.07,181.11,264677.0,174.1677,174.4462,173.9467,173.9851,264677.0
2023-04-26 09:30:00,181.29,182.48,181.06,181.3,83842.0,174.158,175.3012,173.9371,174.1677,83842.0
2023-04-26 09:40:00,181.18,181.18,180.25,180.81,78066.0,174.0524,174.0524,173.159,173.6969,78066.0
2023-04-26 09:50:00,180.8,180.85,180.16,180.63,78056.0,173.6873,173.7354,173.0725,173.524,78056.0
2023-04-26 10:00:00,180.65,180.66,180.22,180.37,69529.0,173.5432,173.5528,173.1301,173.2742,69529.0
2023-04-26 10:10:00,180.43,180.65,179.72,180.0,74656.0,173.3319,173.5432,172.6498,172.9188,74656.0
2023-04-26 10:20:00,179.96,180.19,179.65,180.15,64109.0,172.8804,173.1013,172.5826,173.0629,64109.0
2023-04-26 10:30:00,180.11,180.29,179.71,179.97,54165.0,173.0245,173.1974,172.6402,172.89,54165.0
2023-04-26 10:40:00,179.89,180.6,179.78,180.59,23773.0,172.8131,173.4952,172.7074,173.4856,23773.0
2023-04-26 10:50:00,180.6,180.97,180.5,180.67,52821.0,173.4952,173.8506,173.3991,173.5624,52821.0
2023-04-26 11:00:00,180.69,181.33,180.66,181.09,44894.0,173.5816,174.1965,173.5528,173.9659,44894.0
2023-04-26 11:10:00,181.11,181.83,181.1,181.56,63007.0,173.9851,174.6768,173.9755,174.4174,63007.0
2023-04-26 11:20:00,181.56,181.69,181.17,181.31,32964.0,174.4174,174.5423,174.0428,174.1773,32964.0
2023-04-26 11:30:00,181.28,181.44,181.12,181.23,22018.0,174.1484,174.3021,173.9947,174.1004,22018.0
2023-04-26 11:40:00,181.26,181.7,181.25,181.54,23136.0,174.1292,174.5519,174.1196,174.3982,23136.0
2023-04-26 11:50:00,181.54,181.54,181.1,181.11,17374.0,174.3982,174.3982,173.9755,173.9851,17374.0
2023-04-26 12:00:00,181.1,181.52,181.09,181.48,27040.0,173.9755,174.379,173.9659,174.3406,27040.0
2023-04-26 12:10:00,181.44,181.46,181.18,181.3,23697.0,174.3021,174.3214,174.0524,174.1677,23697.0
2023-04-26 12:20:00,181.3,181.34,181.03,181.14,26285.0,174.1677,174.2061,173.9083,174.0139,26285.0
2023-04-26 12:30:00,181.12,181.19,180.94,181.05,31729.0,173.9947,174.062,173.8218,173.9275,31729.0
2023-04-26 12:40:00,181.04,181.36,181.04,181.34,15252.0,173.9179,174.2253,173.9179,174.2061,15252.0
2023-04-26 12:50:00,181.37,181.37,181.01,181.09,14040.0,174.2349,174.2349,173.8891,173.9659,14040.0
2023-04-26 13:00:00,181.1,181.18,180.91,181.1,25141.0,173.9755,174.0524,173.793,173.9755,25141.0
2023-04-26 13:10:00,181.1,181.26,181.0,181.03,30691.0,173.9755,174.1292,173.8795,173.9083,30691.0
2023-04-26 13:20:00,181.03,181.06,180.81,180.99,50846.0,173.9083,173.9371,173.6969,173.8698,50846.0
2023-04-26 13:30:00,181.0,181.1,180.89,180.95,24378.0,173.8795,173.9755,173.7738,173.8314,24378.0
2023-04-26 13:40:00,180.92,181.03,180.48,180.52,57988.0,173.8026,173.9083,173.3799,173.4183,57988.0
2023-04-26 13:50:00,180.52,180.74,180.26,180.64,37154.0,173.4183,173.6297,173.1686,173.5336,37154.0
2023-04-26 14:00:00,180.65,180.78,180.37,180.4,92635.0,173.5432,173.6681,173.2742,173.3031,92635.0
2023-04-26 14:10:00,180.39,180.5,180.15,180.26,72301.0,173.2935,173.3991,173.0629,173.1686,72301.0
2023-04-26 14:20:00,180.25,180.65,180.22,180.58,14152.0,173.159,173.5432,173.1301,173.476,14152.0
2023-04-26 14:30:00,180.54,180.6,180.16,180.28,68284.0,173.4376,173.4952,173.0725,173.1878,68284.0
2023-04-26 14:40:00,180.27,180.44,180.06,180.36,50908.0,173.1782,173.3415,172.9764,173.2646,50908.0
2023-04-26 14:50:00,180.34,180.34,180.15,180.21,23454.0,173.2454,173.2454,173.0629,173.1205,23454.0
2023-04-26 15:00:00,180.18,180.18,179.85,179.98,80479.0,173.0917,173.0917,172.7747,172.8996,80479.0
2023-04-26 15:10:00,179.98,180.3,179.98,180.06,27093.0,172.8996,173.207,172.8996,172.9764,27093.0
2023-04-26 15:20:00,180.08,180.39,179.99,180.38,51132.0,172.9956,173.2935,172.9092,173.2838,51132.0
2023-04-26 15:30:00,180.39,180.59,180.25,180.39,90337.0,173.2935,173.4856,173.159,173.2935,90337.0
2023-04-26 15:40:00,180.38,180.46,180.15,180.4,68086.0,173.2838,173.3607,173.0629,173.3031,68086.0
2023-04-26 15:50:00,180.37,180.84,180.05,180.67,203825.0,173.2742,173.7257,172.9668,173.5624,203825.0
2023-04-27 09:30:00,178.53,178.94,174.4,174.96,293038.0,171.5066,171.9005,167.5391,168.0771,293038.0
2023-04-27 09:40:00,174.97,175.03,173.22,173.34,201712.0,168.0867,168.1443,166.4055,166.5208,201712.0
2023-04-27 09:50:00,173.39,173.76,172.41,172.59,125186.0,166.5688,166.9243,165.6274,165.8003,125186.0
2023-04-27 10:00:00,172.54,172.97,171.23,172.45,261031.0,165.7523,166.1654,164.4938,165.6658,261031.0
2023-04-27 10:10:00,172.43,173.73,172.34,173.71,189490.0,165.6466,166.8955,165.5601,166.8762,189490.0
2023-04-27 10:20:00,173.71,174.12,173.26,174.09,77555.0,166.8762,167.2701,166.4439,167.2413,77555.0
2023-04-27 10:30:00,174.06,174.91,174.01,174.62,61143.0,167.2125,168.029,167.1644,167.7504,61143.0
2023-04-27 10:40:00,174.7,175.19,174.5,174.87,105844.0,167.8273,168.298,167.6352,167.9906,105844.0
2023-04-27 10:50:00,174.86,175.12,174.48,174.84,79228.0,167.981,168.2308,167.616,167.9618,79228.0
2023-04-27 11:00:00,174.91,174.91,174.06,174.19,65040.0,168.029,168.029,167.2125,167.3374,65040.0
2023-04-27 11:10:00,174.19,174.46,174.03,174.23,37233.0,167.3374,167.5967,167.1837,167.3758,37233.0
2023-04-27 11:20:00,174.27,175.58,174.23,175.27,67806.0,167.4142,168.6727,167.3758,168.3749,67806.0
2023-04-27 11:30:00,175.29,175.54,175.01,175.01,99615.0,168.3941,168.6343,168.1251,168.1251,99615.0
2023-04-27 11:40:00,175.03,175.06,174.7,174.82,32559.0,168.1443,168.1731,167.8273,167.9426,32559.0
2023-04-27 11:50:00,174.85,175.39,174.81,175.22,26623.0,167.9714,168.4902,167.933,168.3268,26623.0
2023-04-27 12:00:00,175.24,175.86,175.09,175.85,30688.0,168.3461,168.9417,168.202,168.9321,30688.0
2023-04-27 12:10:00,175.83,176.11,175.73,176.05,26093.0,168.9128,169.1818,168.8168,169.1242,26093.0
2023-04-27 12:20:00,175.99,176.05,175.71,175.85,24455.0,169.0665,169.1242,168.7976,168.9321,24455.0
2023-04-27 12:30:00,175.89,176.16,175.89,175.99,21890.0,168.9705,169.2299,168.9705,169.0665,21890.0
2023-04-27 12:40:00,175.98,175.98,175.72,175.79,28678.0,169.0569,169.0569,168.8072,168.8744,28678.0
2023-04-27 12:50:00,175.78,175.9,175.51,175.85,25204.0,168.8648,168.9801,168.6054,168.9321,25204.0
2023-04-27 13:00:00,175.85,175.9,175.68,175.76,19666.0,168.9321,168.9801,168.7687,168.8456,19666.0
2023-04-27 13:10:00,175.77,176.22,175.76,176.06,39118.0,168.8552,169.2875,168.8456,169.1338,39118.0
2023-04-27 13:20:00,176.06,176.38,176.06,176.18,28066.0,169.1338,169.4412,169.1338,169.2491,28066.0
2023-04-27 13:30:00,176.22,176.52,176.21,176.52,41394.0,169.2875,169.5757,169.2779,169.5757,41394.0
2023-04-27 13:40:00,176.53,176.87,176.43,176.75,18238.0,169.5853,169.9119,169.4892,169.7966,18238.0
2023-04-27 13:50:00,176.77,177.0,176.73,176.76,47469.0,169.8159,170.0368,169.7774,169.8063,47469.0
2023-04-27 14:00:00,176.79,176.95,176.68,176.68,32140.0,169.8351,169.9888,169.7294,169.7294,32140.0
2023-04-27 14:10:00,176.68,176.98,176.63,176.97,23548.0,169.7294,170.0176,169.6814,170.008,23548.0
2023-04-27 14:20:00,176.97,177.1,176.68,177.03,24804.0,170.008,170.1329,169.7294,170.0656,24804.0
2023-04-27 14:30:00,177.05,177.39,176.96,177.39,30305.0,170.0848,170.4115,169.9984,170.4115,30305.0
2023-04-27 14:40:00,177.41,177.49,177.25,177.38,27543.0,170.4307,170.5075,170.277,170.4019,27543.0
2023-04-27 14:50:00,177.38,177.77,177.37,177.74,32231.0,170.4019,170.7765,170.3923,170.7477,32231.0
2023-04-27 15:00:00,177.74,177.74,177.32,177.32,34271.0,170.7477,170.7477,170.3442,170.3442,34271.0
2023-04-27 15:10:00,177.32,177.51,177.22,177.33,35468.0,170.3442,170.5268,170.2482,170.3538,35468.0
2023-04-27 15:20:00,177.33,177.6,177.3,177.57,56426.0,170.3538,170.6132,170.325,170.5844,56426.0
2023-04-27 15:30:00,177.58,177.75,177.35,177.47,67098.0,170.594,170.7573,170.373,170.4883,67098.0
2023-04-27 15:40:00,177.47,178.06,177.46,177.86,92124.0,170.4883,171.0551,170.4787,170.863,92124.0
2023-04-27 15:50:00,177.83,178.03,177.45,177.56,258510.0,170.8342,171.0263,170.4691,170.5748,258510.0
2023-04-28 09:30:00,177.55,177.83,176.7,176.91,128050.0,170.5652,170.8342,169.7486,169.9504,128050.0
2023-04-28 09:40:00,176.95,177.41,176.27,177.32,64640.0,169.9888,170.4307,169.3355,170.3442,64640.0
2023-04-28 09:50:00,177.3,177.81,177.17,177.51,68051.0,170.325,170.8149,170.2001,170.5268,68051.0
2023-04-28 10:00:00,177.49,178.06,177.16,177.99,48459.0,170.5075,171.0551,170.1905,170.9879,48459.0
2023-04-28 10:10:00,178.02,178.55,178.01,178.48,50068.0,171.0167,171.5258,171.0071,171.4586,50068.0
2023-04-28 10:20:00,178.5,178.55,178.08,178.34,44805.0,171.4778,171.5258,171.0743,171.3241,44805.0
2023-04-28 10:30:00,178.36,178.61,177.62,177.82,37759.0,171.3433,171.5835,170.6324,170.8246,37759.0
2023-04-28 10:40:00,177.97,178.25,177.65,178.25,27397.0,170.9687,171.2376,170.6612,171.2376,27397.0
2023-04-28 10:50:00,178.21,178.44,177.33,177.56,97776.0,171.1992,171.4202,170.3538,170.5748,97776.0
2023-04-28 11:00:00,177.62,177.98,177.24,177.97,33054.0,170.6324,170.9783,170.2674,170.9687,33054.0
2023-04-28 11:10:00,177.92,178.2,177.69,178.19,19629.0,170.9206,171.1896,170.6997,171.18,19629.0
2023-04-28 11:20:00,178.22,178.27,177.92,178.23,18021.0,171.2088,171.2569,170.9206,171.2184,18021.0
2023-04-28 11:30:00,178.26,178.62,178.26,178.41,17592.0,171.2472,171.5931,171.2472,171.3913,17592.0
2023-04-28 11:40:00,178.38,178.84,178.36,178.77,15376.0,171.3625,171.8044,171.3433,171.7372,15376.0
2023-04-28 11:50:00,178.77,178.98,178.75,178.95,16920.0,171.7372,171.9389,171.718,171.9101,16920.0
2023-04-28 12:00:00,178.99,179.23,178.84,178.85,23443.0,171.9485,172.1791,171.8044,171.814,23443.0
2023-04-28 12:10:00,178.85,179.13,178.76,178.89,14685.0,171.814,172.083,171.7276,171.8525,14685.0
2023-04-28 12:20:00,178.87,179.15,178.78,179.0,17661.0,171.8332,172.1022,171.7468,171.9581,17661.0
2023-04-28 12:30:00,179.02,179.2,178.72,178.72,11419.0,171.9773,172.1503,171.6891,171.6891,11419.0
2023-04-28 12:40:00,178.75,179.19,178.72,179.15,13618.0,171.718,172.1407,171.6891,172.1022,13618.0
2023-04-28 12:50:00,179.17,179.55,179.14,179.44,20712.0,172.1214,172.4865,172.0926,172.3808,20712.0
2023-04-28 13:00:00,179.48,179.73,179.35,179.64,31512.0,172.4193,172.6594,172.2944,172.573,31512.0
2023-04-28 13:10:00,179.62,179.82,179.59,179.64,15659.0,172.5537,172.7459,172.5249,172.573,15659.0
2023-04-28 13:20:00,179.63,180.05,179.62,179.98,21247.0,172.5634,172.9668,172.5537,172.8996,21247.0
2023-04-28 13:30:00,180.02,180.11,179.67,179.84,27479.0,172.938,173.0245,172.6018,172.7651,27479.0
2023-04-28 13:40:00,179.86,180.07,179.74,179.86,34593.0,172.7843,172.986,172.669,172.7843,34593.0
2023-04-28 13:50:00,179.86,179.86,179.5,179.67,22743.0,172.7843,172.7843,172.4385,172.6018,22743.0
2023-04-28 14:00:00,179.65,179.93,179.63,179.87,31163.0,172.5826,172.8515,172.5634,172.7939,31163.0
2023-04-28 14:10:00,179.88,180.0,179.62,179.98,26608.0,172.8035,172.9188,172.5537,172.8996,26608.0
2023-04-28 14:20:00,179.98,180.0,179.78,179.87,28367.0,172.8996,172.9188,172.7074,172.7939,28367.0
2023-04-28 14:30:00,179.9,180.11,179.69,179.78,39658.0,172.8227,173.0245,172.621,172.7074,39658.0
2023-04-28 14:40:00,179.84,179.84,179.27,179.41,38684.0,172.7651,172.7651,172.2175,172.352,38684.0
2023-04-28 14:50:00,179.42,179.61,179.32,179.5,28373.0,172.3616,172.5441,172.2655,172.4385,28373.0
2023-04-28 15:00:00,179.44,179.72,179.44,179.64,19036.0,172.3808,172.6498,172.3808,172.573,19036.0
2023-04-28 15:10:00,179.6,179.91,179.57,179.88,32974.0,172.5345,172.8323,172.5057,172.8035,32974.0
2023-04-28 15:20:00,179.85,179.88,179.6,179.84,25866.0,172.7747,172.8035,172.5345,172.7651,25866.0
2023-04-28 15:30:00,179.88,179.95,179.72,179.79,45165.0,172.8035,172.8708,172.6498,172.7171,45165.0
2023-04-28 15:40:00,179.81,180.16,179.73,179.73,59474.0,172.7363,173.0725,172.6594,172.6594,59474.0
2023-04-28 15:50:00,179.72,179.93,179.52,179.92,244545.0,172.6498,172.8515,172.4577,172.8419,244545.0
2023-05-01 09:30:00,180.71,182.1,180.64,182.09,68178.0,173.6009,174.9362,173.5336,174.9266,68178.0
2023-05-01 09:40:00,182.17,182.35,181.6,181.68,39236.0,175.0034,175.1763,174.4559,174.5327,39236.0
2023-05-01 09:50:00,181.59,181.92,181.38,181.84,26799.0,174.4462,174.7633,174.2445,174.6864,26799.0
2023-05-01 10:00:00,181.81,181.86,181.45,181.79,22884.0,174.6576,174.7056,174.3118,174.6384,22884.0
2023-05-01 10:10:00,181.87,182.0,181.4,181.41,39652.0,174.7152,174.8401,174.2637,174.2733,39652.0
2023-05-01 10:20:00,181.35,181.5,180.86,181.04,22262.0,174.2157,174.3598,173.745,173.9179,22262.0
2023-05-01 10:30:00,181.11,181.67,181.01,181.55,42997.0,173.9851,174.5231,173.8891,174.4078,42997.0
2023-05-01 10:40:00,181.53,182.15,181.41,182.09,31250.0,174.3886,174.9842,174.2733,174.9266,31250.0
2023-05-01 10:50:00,182.1,182.1,181.73,181.9,37787.0,174.9362,174.9362,174.5807,174.744,37787.0
2023-05-01 11:00:00,181.93,182.08,181.7,181.77,22021.0,174.7729,174.917,174.5519,174.6192,22021.0
2023-05-01 11:10:00,181.76,181.86,181.08,181.33,26135.0,174.6096,174.7056,173.9563,174.1965,26135.0
2023-05-01 11:20:00,181.38,181.53,181.13,181.36,24671.0,174.2445,174.3886,174.0043,174.2253,24671.0
2023-05-01 11:30:00,181.36,181.51,181.28,181.36,20857.0,174.2253,174.3694,174.1484,174.2253,20857.0
2023-05-01 11:40:00,181.36,181.55,181.27,181.28,29845.0,174.2253,174.4078,174.1388,174.1484,29845.0
2023-05-01 11:50:00,181.3,181.6,181.3,181.54,17646.0,174.1677,174.4559,174.1677,174.3982,17646.0
2023-05-01 12:00:00,181.57,181.6,181.42,181.6,20709.0,174.427,174.4559,174.2829,174.4559,20709.0
2023-05-01 12:10:00,181.53,181.62,181.36,181.44,20292.0,174.3886,174.4751,174.2253,174.3021,20292.0
2023-05-01 12:20:00,181.46,181.82,181.45,181.81,17898.0,174.3214,174.6672,174.3118,174.6576,17898.0
2023-05-01 12:30:00,181.85,182.08,181.82,181.86,21241.0,174.696,174.917,174.6672,174.7056,21241.0
2023-05-01 12:40:00,181.85,182.1,181.75,181.94,27577.0,174.696,174.9362,174.5999,174.7825,27577.0
2023-05-01 12:50:00,181.96,182.16,181.95,182.14,17898.0,174.8017,174.9938,174.7921,174.9746,17898.0
2023-05-01 13:00:00,182.15,182.4,182.13,182.26,18499.0,174.9842,175.2244,174.965,175.0899,18499.0
2023-05-01 13:10:00,182.25,182.59,182.25,182.41,22417.0,175.0803,175.4069,175.0803,175.234,22417.0
2023-05-01 13:20:00,182.39,182.57,182.34,182.36,24332.0,175.2148,175.3877,175.1667,175.186,24332.0
2023-05-01 13:30:00,182.38,182.71,182.36,182.58,16470.0,175.2052,175.5222,175.186,175.3973,16470.0
2023-05-01 13:40:00,182.59,182.75,182.47,182.48,21765.0,175.4069,175.5606,175.2916,175.3012,21765.0
2023-05-01 13:50:00,182.46,182.57,182.42,182.57,19039.0,175.282,175.3877,175.2436,175.3877,19039.0
2023-05-01 14:00:00,182.56,182.61,182.37,182.42,22238.0,175.3781,175.4261,175.1956,175.2436,22238.0
2023-05-01 14:10:00,182.46,182.53,182.13,182.18,15101.0,175.282,175.3493,174.965,175.013,15101.0
2023-05-01 14:20:00,182.2,182.22,182.04,182.17,14009.0,175.0322,175.0515,174.8785,175.0034,14009.0
2023-05-01 14:30:00,182.14,182.19,181.71,181.93,28443.0,174.9746,175.0226,174.5615,174.7729,28443.0
2023-05-01 14:40:00,181.91,182.12,181.82,182.1,16177.0,174.7537,174.9554,174.6672,174.9362,16177.0
2023-05-01 14:50:00,182.1,182.38,182.03,182.36,20968.0,174.9362,175.2052,174.8689,175.186,20968.0
2023-05-01 15:00:00,182.37,182.5,182.23,182.5,36478.0,175.1956,175.3204,175.0611,175.3204,36478.0
2023-05-01 15:10:00,182.46,182.53,182.2,182.3,25925.0,175.282,175.3493,175.0322,175.1283,25925.0
2023-05-01 15:20:00,182.3,182.58,182.3,182.54,35941.0,175.1283,175.3973,175.1283,175.3589,35941.0
2023-05-01 15:30:00,182.54,182.66,182.42,182.5,38479.0,175.3589,175.4741,175.2436,175.3204,38479.0
2023-05-01 15:40:00,182.5,182.93,182.39,182.79,74753.0,175.3204,175.7335,175.2148,175.599,74753.0
2023-05-01 15:50:00,182.8,182.93,182.47,182.51,213001.0,175.6086,175.7335,175.2916,175.3301,213001.0
2023-05-02 09:30:00,184.44,185.65,183.91,185.28,131913.0,177.1841,178.3465,176.675,177.9911,131913.0
2023-05-02 09:40:00,185.28,186.59,185.01,186.28,83801.0,177.9911,179.2495,177.7317,178.9517,83801.0
2023-05-02 09:50:00,186.26,186.42,185.56,185.71,89973.0,178.9325,179.0862,178.2601,178.4042,89973.0
2023-05-02 10:00:00,185.78,185.9,185.2,185.22,70863.0,178.4714,178.5867,177.9142,177.9334,70863.0
2023-05-02 10:10:00,185.27,185.33,184.21,184.31,34423.0,177.9815,178.0391,176.9632,177.0592,34423.0
2023-05-02 10:20:00,184.2,184.33,183.29,184.12,30740.0,176.9536,177.0785,176.0794,176.8767,30740.0
2023-05-02 10:30:00,184.02,184.12,183.33,183.56,25287.0,176.7806,176.8767,176.1178,176.3387,25287.0
2023-05-02 10:40:00,183.59,183.89,183.41,183.7,18722.0,176.3676,176.6558,176.1946,176.4732,18722.0
2023-05-02 10:50:00,183.76,183.78,182.76,182.83,22967.0,176.5309,176.5501,175.5702,175.6375,22967.0
2023-05-02 11:00:00,182.78,182.85,182.12,182.51,34781.0,175.5894,175.6567,174.9554,175.3301,34781.0
2023-05-02 11:10:00,182.57,182.76,182.25,182.25,25046.0,175.3877,175.5702,175.0803,175.0803,25046.0
2023-05-02 11:20:00,182.32,182.53,182.14,182.53,17740.0,175.1475,175.3493,174.9746,175.3493,17740.0
2023-05-02 11:30:00,182.53,182.79,182.38,182.55,35811.0,175.3493,175.599,175.2052,175.3685,35811.0
2023-05-02 11:40:00,182.63,183.38,182.63,183.01,28904.0,175.4453,176.1658,175.4453,175.8104,28904.0
2023-05-02 11:50:00,183.05,183.05,182.51,182.81,21139.0,175.8488,175.8488,175.3301,175.6182,21139.0
2023-05-02 12:00:00,182.76,183.0,182.51,182.9,17873.0,175.5702,175.8008,175.3301,175.7047,17873.0
2023-05-02 12:10:00,182.87,183.2,182.83,183.17,13729.0,175.6759,175.9929,175.6375,175.9641,13729.0
2023-05-02 12:20:00,183.18,183.52,183.05,183.52,15937.0,175.9737,176.3003,175.8488,176.3003,15937.0
2023-05-02 12:30:00,183.51,183.96,183.45,183.77,22253.0,176.2907,176.723,176.2331,176.5405,22253.0
2023-05-02 12:40:00,183.85,184.03,183.66,183.66,12789.0,176.6173,176.7903,176.4348,176.4348,12789.0
2023-05-02 12:50:00,183.72,184.01,183.54,183.7,39472.0,176.4924,176.771,176.3195,176.4732,39472.0
2023-05-02 13:00:00,183.73,183.89,183.39,183.39,16687.0,176.5021,176.6558,176.1754,176.1754,16687.0
2023-05-02 13:10:00,183.4,183.53,183.32,183.34,48344.0,176.185,176.3099,176.1082,176.1274,48344.0
2023-05-02 13:20:00,183.34,183.58,183.32,183.51,26123.0,176.1274,176.358,176.1082,176.2907,26123.0
2023-05-02 13:30:00,183.57,183.9,183.45,183.86,37121.0,176.3484,176.6654,176.2331,176.6269,37121.0
2023-05-02 13:40:00,183.86,183.97,183.63,183.84,34588.0,176.6269,176.7326,176.406,176.6077,34588.0
2023-05-02 13:50:00,183.84,184.27,183.78,184.0,23993.0,176.6077,177.0208,176.5501,176.7614,23993.0
2023-05-02 14:00:00,183.98,184.16,183.8,183.97,39549.0,176.7422,176.9151,176.5693,176.7326,39549.0
2023-05-02 14:10:00,184.01,184.1,183.59,183.81,14060.0,176.771,176.8575,176.3676,176.5789,14060.0
2023-05-02 14:20:00,183.83,183.84,183.4,183.7,14322.0,176.5981,176.6077,176.185,176.4732,14322.0
2023-05-02 14:30:00,183.7,183.7,183.35,183.53,14370.0,176.4732,176.4732,176.137,176.3099,14370.0
2023-05-02 14:40:00,183.54,183.73,183.37,183.63,12834.0,176.3195,176.5021,176.1562,176.406,12834.0
2023-05-02 14:50:00,183.66,183.84,183.62,183.75,16617.0,176.4348,176.6077,176.3964,176.5213,16617.0
2023-05-02 15:00:00,183.78,183.86,183.57,183.8,14748.0,176.5501,176.6269,176.3484,176.5693,14748.0
2023-05-02 15:10:00,183.81,184.16,183.67,183.92,29153.0,176.5789,176.9151,176.4444,176.6846,29153.0
2023-05-02 15:20:00,183.95,183.99,183.76,183.95,26657.0,176.7134,176.7518,176.5309,176.7134,26657.0
2023-05-02 15:30:00,183.93,183.93,183.45,183.54,24744.0,176.6942,176.6942,176.2331,176.3195,24744.0
2023-05-02 15:40:00,183.52,183.66,183.38,183.52,42552.0,176.3003,176.4348,176.1658,176.3003,42552.0
2023-05-02 15:50:00,183.55,184.17,183.52,183.68,194184.0,176.3291,176.9247,176.3003,176.454,194184.0
2023-05-03 09:30:00,183.42,184.24,183.42,183.59,37087.0,176.2043,176.992,176.2043,176.3676,37087.0
2023-05-03 09:40:00,183.59,183.69,183.01,183.02,15566.0,176.3676,176.4636,175.8104,175.82,15566.0
2023-05-03 09:50:00,183.21,183.84,183.16,183.8,19451.0,176.0025,176.6077,175.9545,176.5693,19451.0
2023-05-03 10:00:00,183.98,183.98,183.18,183.27,16799.0,176.7422,176.7422,175.9737,176.0602,16799.0
2023-05-03 10:10:00,183.26,183.33,182.83,182.95,23533.0,176.0505,176.1178,175.6375,175.7527,23533.0
2023-05-03 10:20:00,182.95,183.34,182.95,183.0,20084.0,175.7527,176.1274,175.7527,175.8008,20084.0
2023-05-03 10:30:00,182.91,183.06,182.69,182.77,26022.0,175.7143,175.8584,175.503,175.5798,26022.0
2023-05-03 10:40:00,182.76,182.76,182.36,182.69,21974.0,175.5702,175.5702,175.186,175.503,21974.0
2023-05-03 10:50:00,182.69,182.86,182.59,182.67,14521.0,175.503,175.6663,175.4069,175.4838,14521.0
2023-05-03 11:00:00,182.72,182.83,182.5,182.7,13004.0,175.5318,175.6375,175.3204,175.5126,13004.0
2023-05-03 11:10:00,182.7,183.1,182.64,182.85,11863.0,175.5126,175.8968,175.4549,175.6567,11863.0
2023-05-03 11:20:00,182.8,182.86,182.19,182.33,14276.0,175.6086,175.6663,175.0226,175.1571,14276.0
2023-05-03 11:30:00,182.27,182.4,182.03,182.35,9618.0,175.0995,175.2244,174.8689,175.1763,9618.0
2023-05-03 11:40:00,182.34,182.84,182.34,182.66,23469.0,175.1667,175.6471,175.1667,175.4741,23469.0
2023-05-03 11:50:00,182.67,183.06,182.54,183.06,15455.0,175.4838,175.8584,175.3589,175.8584,15455.0
2023-05-03 12:00:00,183.11,183.22,182.94,183.17,12771.0,175.9064,176.0121,175.7431,175.9641,12771.0
2023-05-03 12:10:00,183.14,183.24,182.99,182.99,9203.0,175.9353,176.0313,175.7912,175.7912,9203.0
2023-05-03 12:20:00,182.97,183.31,182.91,183.26,7456.0,175.772,176.0986,175.7143,176.0505,7456.0
2023-05-03 12:30:00,183.25,183.25,183.1,183.2,5028.0,176.0409,176.0409,175.8968,175.9929,5028.0
2023-05-03 12:40:00,183.22,183.46,183.2,183.46,13573.0,176.0121,176.2427,175.9929,176.2427,13573.0
2023-05-03 12:50:00,183.45,183.69,183.42,183.67,17086.0,176.2331,176.4636,176.2043,176.4444,17086.0
2023-05-03 13:00:00,183.7,183.84,183.68,183.77,14894.0,176.4732,176.6077,176.454,176.5405,14894.0
2023-05-03 13:10:00,183.77,183.85,183.63,183.67,12812.0,176.5405,176.6173,176.406,176.4444,12812.0
2023-05-03 13:20:00,183.69,183.93,183.6,183.87,15288.0,176.4636,176.6942,176.3772,176.6365,15288.0
2023-05-03 13:30:00,183.92,184.25,183.89,184.2,11021.0,176.6846,177.0016,176.6558,176.9536,11021.0
2023-05-03 13:40:00,184.15,184.27,183.79,183.81,9099.0,176.9055,177.0208,176.5597,176.5789,9099.0
2023-05-03 13:50:00,183.81,183.82,183.63,183.71,10452.0,176.5789,176.5885,176.406,176.4828,10452.0
2023-05-03 14:00:00,183.6,184.31,183.38,183.76,25233.0,176.3772,177.0592,176.1658,176.5309,25233.0
2023-05-03 14:10:00,183.84,184.64,183.6,184.4,13535.0,176.6077,177.3763,176.3772,177.1457,13535.0
2023-05-03 14:20:00,184.49,185.17,184.32,184.65,9661.0,177.2322,177.8854,177.0688,177.3859,9661.0
2023-05-03 14:30:00,184.72,184.75,183.5,184.49,21349.0,177.4531,177.4819,176.2811,177.2322,21349.0
2023-05-03 14:40:00,184.7,185.18,184.19,184.58,13494.0,177.4339,177.895,176.944,177.3186,13494.0
2023-05-03 14:50:00,184.5,185.09,183.88,184.97,15485.0,177.2418,177.8086,176.6462,177.6933,15485.0
2023-05-03 15:00:00,184.99,185.15,183.92,184.08,16440.0,177.7125,177.8662,176.6846,176.8383,16440.0
2023-05-03 15:10:00,184.07,184.15,183.44,183.86,19724.0,176.8287,176.9055,176.2235,176.6269,19724.0
2023-05-03 15:20:00,183.81,184.12,183.07,183.07,30761.0,176.5789,176.8767,175.868,175.868,30761.0
2023-05-03 15:30:00,183.09,183.32,182.8,183.0,30678.0,175.8872,176.1082,175.6086,175.8008,30678.0
2023-05-03 15:40:00,182.94,183.09,182.69,182.78,33567.0,175.7431,175.8872,175.503,175.5894,33567.0
2023-05-03 15:50:00,182.82,182.82,182.19,182.4,175267.0,175.6279,175.6279,175.0226,175.2244,175267.0
2023-05-04 09:30:00,181.99,182.41,180.87,181.0,43957.0,174.8305,175.234,173.7546,173.8795,43957.0
2023-05-04 09:40:00,181.04,181.21,180.48,181.21,28188.0,173.9179,174.0812,173.3799,174.0812,28188.0
2023-05-04 09:50:00,181.27,181.74,181.15,181.42,17839.0,174.1388,174.5903,174.0236,174.2829,17839.0
2023-05-04 10:00:00,181.44,182.23,181.44,182.05,79110.0,174.3021,175.0611,174.3021,174.8881,79110.0
2023-05-04 10:10:00,181.98,182.3,181.63,182.21,30848.0,174.8209,175.1283,174.4847,175.0419,30848.0
2023-05-04 10:20:00,182.2,182.21,181.42,181.5,20941.0,175.0322,175.0419,174.2829,174.3598,20941.0
2023-05-04 10:30:00,181.52,181.89,181.34,181.68,35430.0,174.379,174.7344,174.2061,174.5327,35430.0
2023-05-04 10:40:00,181.62,181.91,181.22,181.42,22073.0,174.4751,174.7537,174.0908,174.2829,22073.0
2023-05-04 10:50:00,181.34,181.63,181.04,181.25,24049.0,174.2061,174.4847,173.9179,174.1196,24049.0
2023-05-04 11:00:00,181.25,181.51,180.8,181.21,14405.0,174.1196,174.3694,173.6873,174.0812,14405.0
2023-05-04 11:10:00,181.19,181.48,181.04,181.13,13198.0,174.062,174.3406,173.9179,174.0043,13198.0
2023-05-04 11:20:00,181.09,181.24,180.96,180.97,12674.0,173.9659,174.11,173.841,173.8506,12674.0
2023-05-04 11:30:00,181.02,181.51,180.98,181.4,13091.0,173.8987,174.3694,173.8602,174.2637,13091.0
2023-05-04 11:40:00,181.42,181.87,181.18,181.18,17844.0,174.2829,174.7152,174.0524,174.0524,17844.0
2023-05-04 11:50:00,181.21,181.4,181.0,181.25,20097.0,174.0812,174.2637,173.8795,174.1196,20097.0
2023-05-04 12:00:00,181.28,181.43,180.86,180.94,18134.0,174.1484,174.2925,173.745,173.8218,18134.0
2023-05-04 12:10:00,180.93,181.14,180.72,181.0,14601.0,173.8122,174.0139,173.6105,173.8795,14601.0
2023-05-04 12:20:00,181.06,181.37,181.06,181.37,9798.0,173.9371,174.2349,173.9371,174.2349,9798.0
2023-05-04 12:30:00,181.43,181.45,181.03,181.32,13176.0,174.2925,174.3118,173.9083,174.1869,13176.0
2023-05-04 12:40:00,181.3,181.49,181.27,181.37,14977.0,174.1677,174.3502,174.1388,174.2349,14977.0
2023-05-04 12:50:00,181.43,181.71,181.35,181.71,15121.0,174.2925,174.5615,174.2157,174.5615,15121.0
2023-05-04 13:00:00,181.73,181.83,181.43,181.62,5830.0,174.5807,174.6768,174.2925,174.4751,5830.0
2023-05-04 13:10:00,181.61,182.21,181.56,182.08,19550.0,174.4655,175.0419,174.4174,174.917,19550.0
2023-05-04 13:20:00,182.1,182.44,182.0,182.25,22409.0,174.9362,175.2628,174.8401,175.0803,22409.0
2023-05-04 13:30:00,182.26,182.97,182.26,182.67,27628.0,175.0899,175.772,175.0899,175.4838,27628.0
2023-05-04 13:40:00,182.63,182.72,182.32,182.39,30972.0,175.4453,175.5318,175.1475,175.2148,30972.0
2023-05-04 13:50:00,182.35,182.42,182.18,182.42,22615.0,175.1763,175.2436,175.013,175.2436,22615.0
2023-05-04 14:00:00,182.44,182.44,182.01,182.15,26229.0,175.2628,175.2628,174.8497,174.9842,26229.0
2023-05-04 14:10:00,182.12,182.21,181.95,182.05,17593.0,174.9554,175.0419,174.7921,174.8881,17593.0
2023-05-04 14:20:00,182.04,182.12,181.45,181.47,22225.0,174.8785,174.9554,174.3118,174.331,22225.0
2023-05-04 14:30:00,181.41,181.57,181.07,181.45,26759.0,174.2733,174.427,173.9467,174.3118,26759.0
2023-05-04 14:40:00,181.41,181.54,181.32,181.46,15911.0,174.2733,174.3982,174.1869,174.3214,15911.0
2023-05-04 14:50:00,181.43,181.61,181.31,181.51,16393.0,174.2925,174.4655,174.1773,174.3694,16393.0
2023-05-04 15:00:00,181.53,181.91,181.47,181.72,29871.0,174.3886,174.7537,174.331,174.5711,29871.0
2023-05-04 15:10:00,181.67,181.74,180.92,181.08,26640.0,174.5231,174.5903,173.8026,173.9563,26640.0
2023-05-04 15:20:00,181.14,181.46,180.94,181.46,48116.0,174.0139,174.3214,173.8218,174.3214,48116.0
2023-05-04 15:30:00,181.38,181.78,181.31,181.54,33792.0,174.2445,174.6288,174.1773,174.3982,33792.0
2023-05-04 15:40:00,181.53,181.62,181.15,181.61,72120.0,174.3886,174.4751,174.0236,174.4655,72120.0
2023-05-04 15:50:00,181.61,181.62,181.2,181.32,216524.0,174.4655,174.4751,174.0716,174.1869,216524.0
2023-05-05 09:30:00,180.64,181.42,180.05,180.17,149973.0,173.5336,174.2829,172.9668,173.0821,149973.0
2023-05-05 09:40:00,180.34,180.64,179.57,180.59,130582.0,173.2454,173.5336,172.5057,173.4856,130582.0
2023-05-05 09:50:00,180.61,181.74,180.61,181.62,62701.0,173.5048,174.5903,173.5048,174.4751,62701.0
2023-05-05 10:00:00,181.57,181.97,181.32,181.4,27544.0,174.427,174.8113,174.1869,174.2637,27544.0
2023-05-05 10:10:00,181.4,181.48,181.04,181.36,43180.0,174.2637,174.3406,173.9179,174.2253,43180.0
2023-05-05 10:20:00,181.33,181.33,180.62,180.85,26539.0,174.1965,174.1965,173.5144,173.7354,26539.0
2023-05-05 10:30:00,180.84,181.45,180.63,181.45,23057.0,173.7257,174.3118,173.524,174.3118,23057.0
2023-05-05 10:40:00,181.43,181.66,181.07,181.15,20187.0,174.2925,174.5135,173.9467,174.0236,20187.0
2023-05-05 10:50:00,181.15,181.29,180.82,181.04,25585.0,174.0236,174.158,173.7065,173.9179,25585.0
2023-05-05 11:00:00,181.15,181.54,181.09,181.25,18737.0,174.0236,174.3982,173.9659,174.1196,18737.0
2023-05-05 11:10:00,181.25,181.81,181.2,181.69,29945.0,174.1196,174.6576,174.0716,174.5423,29945.0
2023-05-05 11:20:00,181.71,182.71,181.67,182.7,24330.0,174.5615,175.5222,174.5231,175.5126,24330.0
2023-05-05 11:30:00,182.72,182.83,182.57,182.58,26553.0,175.5318,175.6375,175.3877,175.3973,26553.0
2023-05-05 11:40:00,182.62,182.92,182.54,182.82,36235.0,175.4357,175.7239,175.3589,175.6279,36235.0
2023-05-05 11:50:00,182.82,182.91,182.44,182.63,20081.0,175.6279,175.7143,175.2628,175.4453,20081.0
2023-05-05 12:00:00,182.62,182.76,182.22,182.45,14441.0,175.4357,175.5702,175.0515,175.2724,14441.0
2023-05-05 12:10:00,182.46,182.59,182.32,182.36,21340.0,175.282,175.4069,175.1475,175.186,21340.0
2023-05-05 12:20:00,182.36,182.62,182.29,182.46,43119.0,175.186,175.4357,175.1187,175.282,43119.0
2023-05-05 12:30:00,182.42,182.89,182.37,182.86,85672.0,175.2436,175.6951,175.1956,175.6663,85672.0
2023-05-05 12:40:00,182.82,182.84,182.6,182.77,25679.0,175.6279,175.6471,175.4165,175.5798,25679.0
2023-05-05 12:50:00,182.8,183.28,182.69,183.19,12304.0,175.6086,176.0698,175.503,175.9833,12304.0
2023-05-05 13:00:00,183.22,183.34,183.18,183.26,16486.0,176.0121,176.1274,175.9737,176.0505,16486.0
2023-05-05 13:10:00,183.29,183.52,183.23,183.44,15815.0,176.0794,176.3003,176.0217,176.2235,15815.0
2023-05-05 13:20:00,183.4,183.47,183.24,183.38,17532.0,176.185,176.2523,176.0313,176.1658,17532.0
2023-05-05 13:30:00,183.38,183.48,183.22,183.25,11453.0,176.1658,176.2619,176.0121,176.0409,11453.0
2023-05-05 13:40:00,183.25,183.45,183.15,183.36,17113.0,176.0409,176.2331,175.9449,176.1466,17113.0
2023-05-05 13:50:00,183.37,183.45,183.24,183.45,21607.0,176.1562,176.2331,176.0313,176.2331,21607.0
2023-05-05 14:00:00,183.44,183.76,183.4,183.61,16776.0,176.2235,176.5309,176.185,176.3868,16776.0
2023-05-05 14:10:00,183.59,183.66,183.25,183.25,24164.0,176.3676,176.4348,176.0409,176.0409,24164.0
2023-05-05 14:20:00,183.25,183.53,183.25,183.48,22222.0,176.0409,176.3099,176.0409,176.2619,22222.0
2023-05-05 14:30:00,183.51,183.73,183.4,183.53,23009.0,176.2907,176.5021,176.185,176.3099,23009.0
2023-05-05 14:40:00,183.55,184.05,183.55,183.83,28832.0,176.3291,176.8095,176.3291,176.5981,28832.0
2023-05-05 14:50:00,183.81,184.2,183.79,184.06,34133.0,176.5789,176.9536,176.5597,176.8191,34133.0
2023-05-05 15:00:00,184.09,184.38,183.99,184.24,36641.0,176.8479,177.1265,176.7518,176.992,36641.0
2023-05-05 15:10:00,184.21,184.22,183.79,183.82,39111.0,176.9632,176.9728,176.5597,176.5885,39111.0
2023-05-05 15:20:00,183.85,184.14,183.63,184.03,69474.0,176.6173,176.8959,176.406,176.7903,69474.0
2023-05-05 15:30:00,184.05,184.24,183.98,184.17,53676.0,176.8095,176.992,176.7422,176.9247,53676.0
2023-05-05 15:40:00,184.16,184.45,183.81,183.93,106988.0,176.9151,177.1937,176.5789,176.6942,106988.0
2023-05-05 15:50:00,183.93,184.0,183.19,183.43,235203.0,176.6942,176.7614,175.9833,176.2139,235203.0
2023-05-08 09:30:00,183.82,184.22,182.95,183.0,78326.0,176.5885,176.9728,175.7527,175.8008,78326.0
2023-05-08 09:40:00,183.04,183.21,182.5,182.5,12011.0,175.8392,176.0025,175.3204,175.3204,12011.0
2023-05-08 09:50:00,182.48,182.77,181.73,181.97,46493.0,175.3012,175.5798,174.5807,174.8113,46493.0
2023-05-08 10:00:00,181.97,182.66,181.96,182.49,21650.0,174.8113,175.4741,174.8017,175.3108,21650.0
2023-05-08 10:10:00,182.5,182.85,182.42,182.81,7921.0,175.3204,175.6567,175.2436,175.6182,7921.0
2023-05-08 10:20:00,182.84,183.04,182.84,182.87,10112.0,175.6471,175.8392,175.6471,175.6759,10112.0
2023-05-08 10:30:00,182.89,182.93,182.54,182.64,54855.0,175.6951,175.7335,175.3589,175.4549,54855.0
2023-05-08 10:40:00,182.65,182.89,182.45,182.7,40303.0,175.4645,175.6951,175.2724,175.5126,40303.0
2023-05-08 10:50:00,182.73,182.79,182.54,182.67,10892.0,175.5414,175.599,175.3589,175.4838,10892.0
2023-05-08 11:00:00,182.69,183.14,182.67,183.14,22922.0,175.503,175.9353,175.4838,175.9353,22922.0
2023-05-08 11:10:00,183.17,183.47,183.08,183.33,20419.0,175.9641,176.2523,175.8776,176.1178,20419.0
2023-05-08 11:20:00,183.31,183.31,182.88,182.96,12223.0,176.0986,176.0986,175.6855,175.7623,12223.0
2023-05-08 11:30:00,183.0,183.19,182.82,183.06,16133.0,175.8008,175.9833,175.6279,175.8584,16133.0
2023-05-08 11:40:00,183.07,183.6,183.06,183.52,10587.0,175.868,176.3772,175.8584,176.3003,10587.0
2023-05-08 11:50:00,183.53,183.79,183.46,183.66,13547.0,176.3099,176.5597,176.2427,176.4348,13547.0
2023-05-08 12:00:00,183.68,183.68,183.48,183.65,9023.0,176.454,176.454,176.2619,176.4252,9023.0
2023-05-08 12:10:00,183.64,183.66,183.27,183.36,16011.0,176.4156,176.4348,176.0602,176.1466,16011.0
2023-05-08 12:20:00,183.42,183.49,183.33,183.49,7984.0,176.2043,176.2715,176.1178,176.2715,7984.0
2023-05-08 12:30:00,183.5,183.92,183.48,183.82,12740.0,176.2811,176.6846,176.2619,176.5885,12740.0
2023-05-08 12:40:00,183.79,183.79,183.46,183.57,9929.0,176.5597,176.5597,176.2427,176.3484,9929.0
2023-05-08 12:50:00,183.54,183.66,183.47,183.61,7820.0,176.3195,176.4348,176.2523,176.3868,7820.0
2023-05-08 13:00:00,183.63,183.66,183.23,183.25,10461.0,176.406,176.4348,176.0217,176.0409,10461.0
2023-05-08 13:10:00,183.28,183.5,183.26,183.37,7354.0,176.0698,176.2811,176.0505,176.1562,7354.0
2023-05-08 13:20:00,183.37,183.76,183.36,183.73,42499.0,176.1562,176.5309,176.1466,176.5021,42499.0
2023-05-08 13:30:00,183.75,183.89,183.57,183.69,19132.0,176.5213,176.6558,176.3484,176.4636,19132.0
2023-05-08 13:40:00,183.7,183.73,183.53,183.62,12055.0,176.4732,176.5021,176.3099,176.3964,12055.0
2023-05-08 13:50:00,183.55,183.68,183.55,183.59,8568.0,176.3291,176.454,176.3291,176.3676,8568.0
2023-05-08 14:00:00,183.59,183.62,182.84,183.04,16194.0,176.3676,176.3964,175.6471,175.8392,16194.0
2023-05-08 14:10:00,182.99,183.32,182.92,183.26,12891.0,175.7912,176.1082,175.7239,176.0505,12891.0
2023-05-08 14:20:00,183.23,183.57,183.22,183.44,10283.0,176.0217,176.3484,176.0121,176.2235,10283.0
2023-05-08 14:30:00,183.48,183.65,183.47,183.52,9535.0,176.2619,176.4252,176.2523,176.3003,9535.0
2023-05-08 14:40:00,183.5,183.66,183.43,183.66,17494.0,176.2811,176.4348,176.2139,176.4348,17494.0
2023-05-08 14:50:00,183.74,183.78,183.55,183.7,13915.0,176.5117,176.5501,176.3291,176.4732,13915.0
2023-05-08 15:00:00,183.71,184.12,183.71,184.0,30399.0,176.4828,176.8767,176.4828,176.7614,30399.0
2023-05-08 15:10:00,183.99,184.17,183.99,184.12,18933.0,176.7518,176.9247,176.7518,176.8767,18933.0
2023-05-08 15:20:00,184.07,184.21,183.98,184.1,32569.0,176.8287,176.9632,176.7422,176.8575,32569.0
2023-05-08 15:30:00,184.09,184.17,184.0,184.09,15992.0,176.8479,176.9247,176.7614,176.8479,15992.0
2023-05-08 15:40:00,184.09,184.31,184.08,184.22,29697.0,176.8479,177.0592,176.8383,176.9728,29697.0
2023-05-08 15:50:00,184.25,184.57,184.06,184.52,140041.0,177.0016,177.309,176.8191,177.261,140041.0
2023-05-09 09:30:00,182.53,182.72,180.14,180.75,256507.0,175.3493,175.5318,173.0533,173.6393,256507.0
2023-05-09 09:40:00,180.65,180.85,180.15,180.55,33645.0,173.5432,173.7354,173.0629,173.4472,33645.0
2023-05-09 09:50:00,180.49,181.28,180.44,181.19,154117.0,173.3895,174.1484,173.3415,174.062,154117.0
2023-05-09 10:00:00,181.24,181.3,179.88,180.16,55232.0,174.11,174.1677,172.8035,173.0725,55232.0
2023-05-09 10:10:00,180.19,180.2,179.76,179.94,26600.0,173.1013,173.1109,172.6882,172.8612,26600.0
2023-05-09 10:20:00,179.94,180.06,179.75,179.81,16160.0,172.8612,172.9764,172.6786,172.7363,16160.0
2023-05-09 10:30:00,179.81,180.13,179.7,179.94,21649.0,172.7363,173.0437,172.6306,172.8612,21649.0
2023-05-09 10:40:00,179.87,179.9,179.45,179.62,18568.0,172.7939,172.8227,172.3904,172.5537,18568.0
2023-05-09 10:50:00,179.62,179.9,179.5,179.77,22550.0,172.5537,172.8227,172.4385,172.6978,22550.0
2023-05-09 11:00:00,179.75,179.81,179.01,179.14,42768.0,172.6786,172.7363,171.9677,172.0926,42768.0
2023-05-09 11:10:00,179.17,179.24,178.63,178.86,41979.0,172.1214,172.1887,171.6027,171.8236,41979.0
2023-05-09 11:20:00,178.85,178.91,178.11,178.16,53348.0,171.814,171.8717,171.1031,171.1512,53348.0
2023-05-09 11:30:00,178.16,178.46,178.07,178.35,29451.0,171.1512,171.4394,171.0647,171.3337,29451.0
2023-05-09 11:40:00,178.35,178.43,178.16,178.27,27286.0,171.3337,171.4106,171.1512,171.2569,27286.0
2023-05-09 11:50:00,178.28,178.65,178.28,178.62,40092.0,171.2665,171.6219,171.2665,171.5931,40092.0
2023-05-09 12:00:00,178.61,178.95,178.59,178.75,59272.0,171.5835,171.9101,171.5643,171.718,59272.0
2023-05-09 12:10:00,178.74,178.91,178.71,178.75,12784.0,171.7084,171.8717,171.6795,171.718,12784.0
2023-05-09 12:20:00,178.73,178.84,178.68,178.73,29046.0,171.6988,171.8044,171.6507,171.6988,29046.0
2023-05-09 12:30:00,178.74,178.83,178.36,178.41,24563.0,171.7084,171.7948,171.3433,171.3913,24563.0
2023-05-09 12:40:00,178.46,178.69,178.39,178.4,25952.0,171.4394,171.6603,171.3721,171.3817,25952.0
2023-05-09 12:50:00,178.4,178.86,178.4,178.84,12406.0,171.3817,171.8236,171.3817,171.8044,12406.0
2023-05-09 13:00:00,178.83,178.83,178.45,178.52,9456.0,171.7948,171.7948,171.4298,171.497,9456.0
2023-05-09 13:10:00,178.45,178.61,178.4,178.4,13723.0,171.4298,171.5835,171.3817,171.3817,13723.0
2023-05-09 13:20:00,178.42,178.63,178.18,178.18,15807.0,171.401,171.6027,171.1704,171.1704,15807.0
2023-05-09 13:30:00,178.17,178.58,178.03,178.58,15457.0,171.1608,171.5547,171.0263,171.5547,15457.0
2023-05-09 13:40:00,178.59,179.06,178.45,178.96,51721.0,171.5643,172.0158,171.4298,171.9197,51721.0
2023-05-09 13:50:00,178.98,179.43,178.98,179.43,21475.0,171.9389,172.3712,171.9389,172.3712,21475.0
2023-05-09 14:00:00,179.44,179.9,179.31,179.9,50967.0,172.3808,172.8227,172.2559,172.8227,50967.0
2023-05-09 14:10:00,179.89,180.21,179.85,180.04,49870.0,172.8131,173.1205,172.7747,172.9572,49870.0
2023-05-09 14:20:00,180.09,180.17,179.95,179.99,30447.0,173.0053,173.0821,172.8708,172.9092,30447.0
2023-05-09 14:30:00,180.02,180.14,179.96,180.01,15937.0,172.938,173.0533,172.8804,172.9284,15937.0
2023-05-09 14:40:00,180.0,180.17,179.99,180.09,17356.0,172.9188,173.0821,172.9092,173.0053,17356.0
2023-05-09 14:50:00,180.09,180.1,179.86,179.97,31219.0,173.0053,173.0149,172.7843,172.89,31219.0
2023-05-09 15:00:00,179.98,180.0,179.74,179.89,21140.0,172.8996,172.9188,172.669,172.8131,21140.0
2023-05-09 15:10:00,179.87,179.88,179.55,179.59,19546.0,172.7939,172.8035,172.4865,172.5249,19546.0
2023-05-09 15:20:00,179.59,179.63,179.25,179.31,27314.0,172.5249,172.5634,172.1983,172.2559,27314.0
2023-05-09 15:30:00,179.28,179.48,179.13,179.13,30957.0,172.2271,172.4193,172.083,172.083,30957.0
2023-05-09 15:40:00,179.14,179.83,179.01,179.76,83661.0,172.0926,172.7555,171.9677,172.6882,83661.0
2023-05-09 15:50:00,179.83,180.11,179.5,179.57,297015.0,172.7555,173.0245,172.4385,172.5057,297015.0
2023-05-10 09:30:00,181.6,181.79,180.58,180.68,114353.0,174.4559,174.6384,173.476,173.572,114353.0
2023-05-10 09:40:00,180.61,180.7,179.73,180.11,25514.0,173.5048,173.5913,172.6594,173.0245,25514.0
2023-05-10 09:50:00,180.14,180.92,180.03,180.92,22020.0,173.0533,173.8026,172.9476,173.8026,22020.0
2023-05-10 10:00:00,180.83,181.36,180.7,181.05,60298.0,173.7161,174.2253,173.5913,173.9275,60298.0
2023-05-10 10:10:00,181.06,181.66,181.03,181.42,133603.0,173.9371,174.5135,173.9083,174.2829,133603.0
2023-05-10 10:20:00,181.49,182.29,181.41,181.99,34501.0,174.3502,175.1187,174.2733,174.8305,34501.0
2023-05-10 10:30:00,182.0,182.05,181.52,181.61,33446.0,174.8401,174.8881,174.379,174.4655,33446.0
2023-05-10 10:40:00,181.61,181.74,180.87,181.28,30436.0,174.4655,174.5903,173.7546,174.1484,30436.0
2023-05-10 10:50:00,181.3,181.53,180.86,181.06,34427.0,174.1677,174.3886,173.745,173.9371,34427.0
2023-05-10 11:00:00,181.12,181.78,180.99,181.77,51744.0,173.9947,174.6288,173.8698,174.6192,51744.0
2023-05-10 11:10:00,181.84,181.85,181.33,181.61,24289.0,174.6864,174.696,174.1965,174.4655,24289.0
2023-05-10 11:20:00,181.58,181.75,181.54,181.61,17064.0,174.4366,174.5999,174.3982,174.4655,17064.0
2023-05-10 11:30:00,181.64,182.03,181.54,182.03,24324.0,174.4943,174.8689,174.3982,174.8689,24324.0
2023-05-10 11:40:00,182.03,182.19,181.8,182.05,20894.0,174.8689,175.0226,174.648,174.8881,20894.0
2023-05-10 11:50:00,182.02,182.09,181.68,181.77,17539.0,174.8593,174.9266,174.5327,174.6192,17539.0
2023-05-10 12:00:00,181.74,181.79,181.28,181.28,15738.0,174.5903,174.6384,174.1484,174.1484,15738.0
2023-05-10 12:10:00,181.26,181.57,181.26,181.57,17377.0,174.1292,174.427,174.1292,174.427,17377.0
2023-05-10 12:20:00,181.52,181.67,181.41,181.64,42101.0,174.379,174.5231,174.2733,174.4943,42101.0
2023-05-10 12:30:00,181.57,181.73,181.29,181.42,24283.0,174.427,174.5807,174.158,174.2829,24283.0
2023-05-10 12:40:00,181.48,181.54,181.25,181.26,11075.0,174.3406,174.3982,174.1196,174.1292,11075.0
2023-05-10 12:50:00,181.29,181.4,180.8,181.0,14148.0,174.158,174.2637,173.6873,173.8795,14148.0
2023-05-10 13:00:00,180.9,180.99,180.63,180.63,16725.0,173.7834,173.8698,173.524,173.524,16725.0
2023-05-10 13:10:00,180.49,180.57,179.98,180.12,17009.0,173.3895,173.4664,172.8996,173.0341,17009.0
2023-05-10 13:20:00,180.07,180.25,179.57,179.71,22353.0,172.986,173.159,172.5057,172.6402,22353.0
2023-05-10 13:30:00,179.69,179.84,179.56,179.6,24504.0,172.621,172.7651,172.4961,172.5345,24504.0
2023-05-10 13:40:00,179.63,180.01,179.57,180.01,16495.0,172.5634,172.9284,172.5057,172.9284,16495.0
2023-05-10 13:50:00,179.95,180.33,179.89,180.17,14663.0,172.8708,173.2358,172.8131,173.0821,14663.0
2023-05-10 14:00:00,180.21,180.51,180.21,180.31,17759.0,173.1205,173.4087,173.1205,173.2166,17759.0
2023-05-10 14:10:00,180.36,180.64,180.27,180.57,17627.0,173.2646,173.5336,173.1782,173.4664,17627.0
2023-05-10 14:20:00,180.58,180.69,180.46,180.46,14597.0,173.476,173.5816,173.3607,173.3607,14597.0
2023-05-10 14:30:00,180.51,180.88,180.46,180.83,18548.0,173.4087,173.7642,173.3607,173.7161,18548.0
2023-05-10 14:40:00,180.83,181.3,180.8,181.08,12156.0,173.7161,174.1677,173.6873,173.9563,12156.0
2023-05-10 14:50:00,181.0,181.3,180.98,181.2,53449.0,173.8795,174.1677,173.8602,174.0716,53449.0
2023-05-10 15:00:00,181.21,181.26,180.95,181.25,31324.0,174.0812,174.1292,173.8314,174.1196,31324.0
2023-05-10 15:10:00,181.24,181.4,180.94,181.15,70102.0,174.11,174.2637,173.8218,174.0236,70102.0
2023-05-10 15:20:00,181.16,181.67,181.09,181.27,114249.0,174.0332,174.5231,173.9659,174.1388,114249.0
2023-05-10 15:30:00,181.28,181.86,181.23,181.71,54429.0,174.1484,174.7056,174.1004,174.5615,54429.0
2023-05-10 15:40:00,181.72,181.89,181.52,181.55,105025.0,174.5711,174.7344,174.379,174.4078,105025.0
2023-05-10 15:50:00,181.5,181.6,181.05,181.5,243327.0,174.3598,174.4559,173.9275,174.3598,243327.0
2023-05-11 09:30:00,180.4,181.09,179.41,179.68,53112.0,173.3031,173.9659,172.352,172.6114,53112.0
2023-05-11 09:40:00,179.68,179.99,179.39,179.5,71637.0,172.6114,172.9092,172.3328,172.4385,71637.0
2023-05-11 09:50:00,179.63,179.65,179.0,179.35,43340.0,172.5634,172.5826,171.9581,172.2944,43340.0
2023-05-11 10:00:00,179.36,179.53,178.79,178.86,47305.0,172.304,172.4673,171.7564,171.8236,47305.0
2023-05-11 10:10:00,178.87,179.57,178.84,179.09,44905.0,171.8332,172.5057,171.8044,172.0446,44905.0
2023-05-11 10:20:00,179.07,179.84,179.06,179.81,22448.0,172.0254,172.7651,172.0158,172.7363,22448.0
2023-05-11 10:30:00,179.84,179.88,179.14,179.38,62165.0,172.7651,172.8035,172.0926,172.3232,62165.0
2023-05-11 10:40:00,179.36,179.39,178.74,179.19,25450.0,172.304,172.3328,171.7084,172.1407,25450.0
2023-05-11 10:50:00,179.31,179.31,179.07,179.25,10618.0,172.2559,172.2559,172.0254,172.1983,10618.0
2023-05-11 11:00:00,179.24,179.49,179.21,179.32,42463.0,172.1887,172.4289,172.1599,172.2655,42463.0
2023-05-11 11:10:00,179.32,179.71,179.26,179.5,33178.0,172.2655,172.6402,172.2079,172.4385,33178.0
2023-05-11 11:20:00,179.52,179.82,179.34,179.82,23557.0,172.4577,172.7459,172.2848,172.7459,23557.0
2023-05-11 11:30:00,179.8,179.89,179.55,179.6,19257.0,172.7267,172.8131,172.4865,172.5345,19257.0
2023-05-11 11:40:00,179.65,179.9,179.55,179.64,13834.0,172.5826,172.8227,172.4865,172.573,13834.0
2023-05-11 11:50:00,179.62,179.96,179.61,179.94,8577.0,172.5537,172.8804,172.5441,172.8612,8577.0
2023-05-11 12:00:00,179.89,179.95,179.67,179.91,15967.0,172.8131,172.8708,172.6018,172.8323,15967.0
2023-05-11 12:10:00,179.88,180.19,179.75,180.15,19923.0,172.8035,173.1013,172.6786,173.0629,19923.0
2023-05-11 12:20:00,180.19,180.82,180.09,180.62,130377.0,173.1013,173.7065,173.0053,173.5144,130377.0
2023-05-11 12:30:00,180.64,180.76,180.21,180.22,18747.0,173.5336,173.6489,173.1205,173.1301,18747.0
2023-05-11 12:40:00,180.2,180.38,180.2,180.37,13191.0,173.1109,173.2838,173.1109,173.2742,13191.0
2023-05-11 12:50:00,180.37,180.45,180.21,180.39,12592.0,173.2742,173.3511,173.1205,173.2935,12592.0
2023-05-11 13:00:00,180.38,180.39,180.07,180.12,8378.0,173.2838,173.2935,172.986,173.0341,8378.0
2023-05-11 13:10:00,180.16,180.16,179.83,180.07,10006.0,173.0725,173.0725,172.7555,172.986,10006.0
2023-05-11 13:20:00,180.09,180.1,179.89,179.91,8125.0,173.0053,173.0149,172.8131,172.8323,8125.0
2023-05-11 13:30:00,179.9,180.22,179.85,180.22,14304.0,172.8227,173.1301,172.7747,173.1301,14304.0
2023-05-11 13:40:00,180.19,180.19,179.71,179.75,23906.0,173.1013,173.1013,172.6402,172.6786,23906.0
2023-05-11 13:50:00,179.72,179.97,179.62,179.95,7719.0,172.6498,172.89,172.5537,172.8708,7719.0
2023-05-11 14:00:00,179.95,179.97,179.69,179.81,12742.0,172.8708,172.89,172.621,172.7363,12742.0
2023-05-11 14:10:00,179.84,179.84,179.51,179.59,8715.0,172.7651,172.7651,172.4481,172.5249,8715.0
2023-05-11 14:20:00,179.53,179.81,179.51,179.78,8498.0,172.4673,172.7363,172.4481,172.7074,8498.0
2023-05-11 14:30:00,179.8,180.03,179.68,180.03,6549.0,172.7267,172.9476,172.6114,172.9476,6549.0
2023-05-11 14:40:00,180.06,180.37,180.06,180.36,12451.0,172.9764,173.2742,172.9764,173.2646,12451.0
2023-05-11 14:50:00,180.4,180.49,180.27,180.45,8426.0,173.3031,173.3895,173.1782,173.3511,8426.0
2023-05-11 15:00:00,180.47,180.56,180.29,180.5,9753.0,173.3703,173.4568,173.1974,173.3991,9753.0
2023-05-11 15:10:00,180.53,180.71,180.29,180.31,11876.0,173.4279,173.6009,173.1974,173.2166,11876.0
2023-05-11 15:20:00,180.24,180.42,180.2,180.29,16275.0,173.1494,173.3223,173.1109,173.1974,16275.0
2023-05-11 15:30:00,180.27,180.42,180.16,180.26,16809.0,173.1782,173.3223,173.0725,173.1686,16809.0
2023-05-11 15:40:00,180.24,180.4,180.09,180.39,32657.0,173.1494,173.3031,173.0053,173.2935,32657.0
2023-05-11 15:50:00,180.35,180.78,180.23,180.59,93157.0,173.255,173.6681,173.1397,173.4856,93157.0
2023-05-12 09:30:00,182.16,182.55,181.24,181.54,27759.0,174.9938,175.3685,174.11,174.3982,27759.0
2023-05-12 09:40:00,181.52,181.62,181.05,181.17,10742.0,174.379,174.4751,173.9275,174.0428,10742.0
2023-05-12 09:50:00,181.15,181.76,181.13,181.6,9542.0,174.0236,174.6096,174.0043,174.4559,9542.0
2023-05-12 10:00:00,181.51,181.55,180.46,180.71,12227.0,174.3694,174.4078,173.3607,173.6009,12227.0
2023-05-12 10:10:00,180.73,180.98,180.69,180.87,16293.0,173.6201,173.8602,173.5816,173.7546,16293.0
2023-05-12 10:20:00,180.94,181.21,180.88,180.88,12564.0,173.8218,174.0812,173.7642,173.7642,12564.0
2023-05-12 10:30:00,180.79,180.95,180.6,180.9,13847.0,173.6777,173.8314,173.4952,173.7834,13847.0
2023-05-12 10:40:00,180.89,181.06,180.82,181.02,6226.0,173.7738,173.9371,173.7065,173.8987,6226.0
2023-05-12 10:50:00,180.98,180.99,180.71,180.78,5432.0,173.8602,173.8698,173.6009,173.6681,5432.0
2023-05-12 11:00:00,180.79,181.32,180.79,181.17,6345.0,173.6777,174.1869,173.6777,174.0428,6345.0
2023-05-12 11:10:00,181.2,181.31,180.79,180.92,3888.0,174.0716,174.1773,173.6777,173.8026,3888.0
2023-05-12 11:20:00,180.9,181.04,180.71,180.71,7049.0,173.7834,173.9179,173.6009,173.6009,7049.0
2023-05-12 11:30:00,180.65,180.8,180.49,180.59,10943.0,173.5432,173.6873,173.3895,173.4856,10943.0
2023-05-12 11:40:00,180.65,180.76,180.52,180.72,8797.0,173.5432,173.6489,173.4183,173.6105,8797.0
2023-05-12 11:50:00,180.74,181.01,180.66,181.0,10064.0,173.6297,173.8891,173.5528,173.8795,10064.0
2023-05-12 12:00:00,181.01,181.01,180.42,180.45,17831.0,173.8891,173.8891,173.3223,173.3511,17831.0
2023-05-12 12:10:00,180.43,180.43,180.21,180.26,9588.0,173.3319,173.3319,173.1205,173.1686,9588.0
2023-05-12 12:20:00,180.11,180.11,179.7,179.78,21740.0,173.0245,173.0245,172.6306,172.7074,21740.0
2023-05-12 12:30:00,179.73,179.9,179.56,179.69,10406.0,172.6594,172.8227,172.4961,172.621,10406.0
2023-05-12 12:40:00,179.68,179.68,179.4,179.44,7158.0,172.6114,172.6114,172.3424,172.3808,7158.0
2023-05-12 12:50:00,179.41,179.46,179.25,179.25,9824.0,172.352,172.4,172.1983,172.1983,9824.0
2023-05-12 13:00:00,179.22,179.27,179.07,179.14,25053.0,172.1695,172.2175,172.0254,172.0926,25053.0
2023-05-12 13:10:00,179.16,179.21,179.04,179.17,12312.0,172.1118,172.1599,171.9966,172.1214,12312.0
2023-05-12 13:20:00,179.15,179.69,179.1,179.58,44029.0,172.1022,172.621,172.0542,172.5153,44029.0
2023-05-12 13:30:00,179.59,179.88,179.5,179.65,14431.0,172.5249,172.8035,172.4385,172.5826,14431.0
2023-05-12 13:40:00,179.61,179.72,179.53,179.57,7961.0,172.5441,172.6498,172.4673,172.5057,7961.0
2023-05-12 13:50:00,179.59,179.6,179.23,179.29,14905.0,172.5249,172.5345,172.1791,172.2367,14905.0
2023-05-12 14:00:00,179.29,179.31,179.13,179.31,4451.0,172.2367,172.2559,172.083,172.2559,4451.0
2023-05-12 14:10:00,179.32,179.41,179.12,179.21,6494.0,172.2655,172.352,172.0734,172.1599,6494.0
2023-05-12 14:20:00,179.23,179.38,179.03,179.21,10488.0,172.1791,172.3232,171.987,172.1599,10488.0
2023-05-12 14:30:00,179.2,179.3,179.02,179.08,10238.0,172.1503,172.2463,171.9773,172.035,10238.0
2023-05-12 14:40:00,179.08,179.26,178.87,179.24,25532.0,172.035,172.2079,171.8332,172.1887,25532.0
2023-05-12 14:50:00,179.3,179.5,179.29,179.35,11547.0,172.2463,172.4385,172.2367,172.2944,11547.0
2023-05-12 15:00:00,179.34,179.84,179.33,179.84,15263.0,172.2848,172.7651,172.2752,172.7651,15263.0
2023-05-12 15:10:00,179.83,180.02,179.66,180.02,15259.0,172.7555,172.938,172.5922,172.938,15259.0
2023-05-12 15:20:00,180.0,180.1,179.81,179.9,16449.0,172.9188,173.0149,172.7363,172.8227,16449.0
2023-05-12 15:30:00,179.94,180.18,179.85,180.03,27147.0,172.8612,173.0917,172.7747,172.9476,27147.0
2023-05-12 15:40:00,180.08,180.39,180.07,180.35,15775.0,172.9956,173.2935,172.986,173.255,15775.0
2023-05-12 15:50:00,180.33,180.66,180.19,180.59,116446.0,173.2358,173.5528,173.1013,173.4856,116446.0
2023-05-15 09:30:00,180.68,181.01,180.27,180.36,25316.0,173.572,173.8891,173.1782,173.2646,25316.0
2023-05-15 09:40:00,180.37,180.87,180.36,180.71,22194.0,173.2742,173.7546,173.2646,173.6009,22194.0
2023-05-15 09:50:00,180.93,180.99,180.66,180.78,13129.0,173.8122,173.8698,173.5528,173.6681,13129.0
2023-05-15 10:00:00,180.79,181.0,180.29,180.38,34688.0,173.6777,173.8795,173.1974,173.2838,34688.0
2023-05-15 10:10:00,180.51,180.78,180.48,180.76,9719.0,173.4087,173.6681,173.3799,173.6489,9719.0
2023-05-15 10:20:00,180.68,180.8,180.57,180.66,10283.0,173.572,173.6873,173.4664,173.5528,10283.0
2023-05-15 10:30:00,180.69,180.87,180.59,180.62,13535.0,173.5816,173.7546,173.4856,173.5144,13535.0
2023-05-15 10:40:00,180.64,180.81,180.63,180.77,16741.0,173.5336,173.6969,173.524,173.6585,16741.0
2023-05-15 10:50:00,180.79,181.19,180.71,180.94,28025.0,173.6777,174.062,173.6009,173.8218,28025.0
2023-05-15 11:00:00,180.92,181.38,180.9,181.37,12104.0,173.8026,174.2445,173.7834,174.2349,12104.0
2023-05-15 11:10:00,181.46,181.86,181.46,181.74,14165.0,174.3214,174.7056,174.3214,174.5903,14165.0
2023-05-15 11:20:00,181.78,181.94,181.71,181.75,10255.0,174.6288,174.7825,174.5615,174.5999,10255.0
2023-05-15 11:30:00,181.78,181.91,181.69,181.74,10510.0,174.6288,174.7537,174.5423,174.5903,10510.0
2023-05-15 11:40:00,181.76,182.06,181.58,182.03,12076.0,174.6096,174.8978,174.4366,174.8689,12076.0
2023-05-15 11:50:00,182.03,182.39,181.98,182.2,17812.0,174.8689,175.2148,174.8209,175.0322,17812.0
2023-05-15 12:00:00,182.24,182.34,182.01,182.33,8194.0,175.0707,175.1667,174.8497,175.1571,8194.0
2023-05-15 12:10:00,182.32,183.1,182.32,183.1,20092.0,175.1475,175.8968,175.1475,175.8968,20092.0
2023-05-15 12:20:00,183.07,183.07,182.49,182.69,16601.0,175.868,175.868,175.3108,175.503,16601.0
2023-05-15 12:30:00,182.72,182.88,182.63,182.77,13457.0,175.5318,175.6855,175.4453,175.5798,13457.0
2023-05-15 12:40:00,182.78,182.92,182.67,182.81,12426.0,175.5894,175.7239,175.4838,175.6182,12426.0
2023-05-15 12:50:00,182.83,183.56,182.81,183.55,23103.0,175.6375,176.3387,175.6182,176.3291,23103.0
2023-05-15 13:00:00,183.56,183.85,183.36,183.79,19847.0,176.3387,176.6173,176.1466,176.5597,19847.0
2023-05-15 13:10:00,183.81,183.97,183.76,183.9,15416.0,176.5789,176.7326,176.5309,176.6654,15416.0
2023-05-15 13:20:00,183.88,183.88,183.4,183.4,19907.0,176.6462,176.6462,176.185,176.185,19907.0
2023-05-15 13:30:00,183.31,183.58,183.22,183.47,11492.0,176.0986,176.358,176.0121,176.2523,11492.0
2023-05-15 13:40:00,183.46,183.49,183.08,183.37,8092.0,176.2427,176.2715,175.8776,176.1562,8092.0
2023-05-15 13:50:00,183.39,183.73,183.29,183.68,16600.0,176.1754,176.5021,176.0794,176.454,16600.0
2023-05-15 14:00:00,183.69,183.82,183.38,183.47,16108.0,176.4636,176.5885,176.1658,176.2523,16108.0
2023-05-15 14:10:00,183.53,183.62,183.35,183.55,19645.0,176.3099,176.3964,176.137,176.3291,19645.0
2023-05-15 14:20:00,183.6,183.61,183.35,183.57,18151.0,176.3772,176.3868,176.137,176.3484,18151.0
2023-05-15 14:30:00,183.56,183.95,183.51,183.95,20391.0,176.3387,176.7134,176.2907,176.7134,20391.0
2023-05-15 14:40:00,183.92,184.14,183.82,184.03,16542.0,176.6846,176.8959,176.5885,176.7903,16542.0
2023-05-15 14:50:00,184.08,184.12,183.63,183.72,14649.0,176.8383,176.8767,176.406,176.4924,14649.0
2023-05-15 15:00:00,183.72,183.96,183.63,183.82,18661.0,176.4924,176.723,176.406,176.5885,18661.0
2023-05-15 15:10:00,183.82,183.95,183.73,183.82,21092.0,176.5885,176.7134,176.5021,176.5885,21092.0
2023-05-15 15:20:00,183.82,184.18,183.68,184.12,25217.0,176.5885,176.9344,176.454,176.8767,25217.0
2023-05-15 15:30:00,184.15,184.55,184.04,184.5,43661.0,176.9055,177.2898,176.7999,177.2418,43661.0
2023-05-15 15:40:00,184.52,184.68,184.44,184.55,54438.0,177.261,177.4147,177.1841,177.2898,54438.0
2023-05-15 15:50:00,184.52,184.72,184.31,184.43,208339.0,177.261,177.4531,177.0592,177.1745,208339.0
2023-05-16 09:30:00,183.63,184.89,183.47,184.27,35340.0,176.406,177.6164,176.2523,177.0208,35340.0
2023-05-16 09:40:00,184.25,185.26,184.16,184.37,22800.0,177.0016,177.9719,176.9151,177.1169,22800.0
2023-05-16 09:50:00,184.31,184.4,183.8,184.39,37224.0,177.0592,177.1457,176.5693,177.1361,37224.0
2023-05-16 10:00:00,184.34,184.56,184.07,184.08,27015.0,177.0881,177.2994,176.8287,176.8383,27015.0
2023-05-16 10:10:00,184.03,184.03,183.56,183.8,20377.0,176.7903,176.7903,176.3387,176.5693,20377.0
2023-05-16 10:20:00,183.85,184.18,183.66,184.14,25811.0,176.6173,176.9344,176.4348,176.8959,25811.0
2023-05-16 10:30:00,184.09,184.29,183.88,183.88,18605.0,176.8479,177.04,176.6462,176.6462,18605.0
2023-05-16 10:40:00,183.89,184.31,183.77,184.15,17104.0,176.6558,177.0592,176.5405,176.9055,17104.0
2023-05-16 10:50:00,184.18,184.22,183.74,183.86,15514.0,176.9344,176.9728,176.5117,176.6269,15514.0
2023-05-16 11:00:00,183.9,184.18,183.82,184.13,14279.0,176.6654,176.9344,176.5885,176.8863,14279.0
2023-05-16 11:10:00,184.16,184.27,183.84,184.02,20143.0,176.9151,177.0208,176.6077,176.7806,20143.0
2023-05-16 11:20:00,184.04,184.37,183.86,184.34,17130.0,176.7999,177.1169,176.6269,177.0881,17130.0
2023-05-16 11:30:00,184.39,184.44,183.89,184.05,18385.0,177.1361,177.1841,176.6558,176.8095,18385.0
2023-05-16 11:40:00,184.09,184.75,184.09,184.71,25429.0,176.8479,177.4819,176.8479,177.4435,25429.0
2023-05-16 11:50:00,184.63,184.91,184.56,184.8,15312.0,177.3666,177.6356,177.2994,177.53,15312.0
2023-05-16 12:00:00,184.82,184.85,184.41,184.59,12119.0,177.5492,177.578,177.1553,177.3282,12119.0
2023-05-16 12:10:00,184.61,184.61,184.4,184.41,13898.0,177.3474,177.3474,177.1457,177.1553,13898.0
2023-05-16 12:20:00,184.43,184.56,184.31,184.46,14284.0,177.1745,177.2994,177.0592,177.2033,14284.0
2023-05-16 12:30:00,184.46,184.62,184.39,184.58,12803.0,177.2033,177.357,177.1361,177.3186,12803.0
2023-05-16 12:40:00,184.59,184.67,184.11,184.28,10557.0,177.3282,177.4051,176.8671,177.0304,10557.0
2023-05-16 12:50:00,184.31,184.31,184.06,184.13,8667.0,177.0592,177.0592,176.8191,176.8863,8667.0
2023-05-16 13:00:00,184.11,184.2,183.98,184.14,10225.0,176.8671,176.9536,176.7422,176.8959,10225.0
2023-05-16 13:10:00,184.14,184.14,183.6,183.76,10728.0,176.8959,176.8959,176.3772,176.5309,10728.0
2023-05-16 13:20:00,183.78,183.87,183.52,183.55,10991.0,176.5501,176.6365,176.3003,176.3291,10991.0
2023-05-16 13:30:00,183.59,183.59,183.38,183.42,11562.0,176.3676,176.3676,176.1658,176.2043,11562.0
2023-05-16 13:40:00,183.44,183.78,183.37,183.77,13585.0,176.2235,176.5501,176.1562,176.5405,13585.0
2023-05-16 13:50:00,183.75,183.85,183.67,183.68,19829.0,176.5213,176.6173,176.4444,176.454,19829.0
2023-05-16 14:00:00,183.7,183.8,183.54,183.55,15656.0,176.4732,176.5693,176.3195,176.3291,15656.0
2023-05-16 14:10:00,183.55,183.95,183.43,183.95,14400.0,176.3291,176.7134,176.2139,176.7134,14400.0
2023-05-16 14:20:00,183.91,184.14,183.76,184.09,14678.0,176.675,176.8959,176.5309,176.8479,14678.0
2023-05-16 14:30:00,184.09,184.17,183.86,184.03,16118.0,176.8479,176.9247,176.6269,176.7903,16118.0
2023-05-16 14:40:00,184.06,184.24,184.06,184.21,13801.0,176.8191,176.992,176.8191,176.9632,13801.0
2023-05-16 14:50:00,184.21,184.47,184.21,184.26,12972.0,176.9632,177.2129,176.9632,177.0112,12972.0
2023-05-16 15:00:00,184.27,184.44,184.05,184.12,17237.0,177.0208,177.1841,176.8095,176.8767,17237.0
2023-05-16 15:10:00,184.12,184.16,183.97,184.01,17151.0,176.8767,176.9151,176.7326,176.771,17151.0
2023-05-16 15:20:00,183.97,184.35,183.88,184.3,25069.0,176.7326,177.0977,176.6462,177.0496,25069.0
2023-05-16 15:30:00,184.28,184.3,184.01,184.1,34295.0,177.0304,177.0496,176.771,176.8575,34295.0
2023-05-16 15:40:00,184.08,184.11,183.71,183.82,52386.0,176.8383,176.8671,176.4828,176.5885,52386.0
2023-05-16 15:50:00,183.81,183.81,182.59,182.79,316778.0,176.5789,176.5789,175.4069,175.599,316778.0
2023-05-17 09:30:00,184.09,184.82,183.81,184.31,38716.0,176.8479,177.5492,176.5789,177.0592,38716.0
2023-05-17 09:40:00,184.33,184.47,183.63,183.63,16810.0,177.0785,177.2129,176.406,176.406,16810.0
2023-05-17 09:50:00,183.59,183.65,183.14,183.39,15051.0,176.3676,176.4252,175.9353,176.1754,15051.0
2023-05-17 10:00:00,183.32,184.03,183.15,183.79,44132.0,176.1082,176.7903,175.9449,176.5597,44132.0
2023-05-17 10:10:00,183.79,184.53,183.68,184.49,53226.0,176.5597,177.2706,176.454,177.2322,53226.0
2023-05-17 10:20:00,184.49,185.04,184.39,184.99,45593.0,177.2322,177.7605,177.1361,177.7125,45593.0
2023-05-17 10:30:00,184.97,185.32,184.81,185.24,24687.0,177.6933,178.0295,177.5396,177.9527,24687.0
2023-05-17 10:40:00,185.2,185.4,185.08,185.13,18721.0,177.9142,178.1064,177.7989,177.847,18721.0
2023-05-17 10:50:00,185.15,185.47,185.05,185.41,18910.0,177.8662,178.1736,177.7701,178.116,18910.0
2023-05-17 11:00:00,185.38,185.93,185.38,185.86,32264.0,178.0871,178.6155,178.0871,178.5483,32264.0
2023-05-17 11:10:00,185.82,186.6,185.82,186.31,21095.0,178.5098,179.2591,178.5098,178.9806,21095.0
2023-05-17 11:20:00,186.37,186.66,185.96,186.66,27817.0,179.0382,179.3168,178.6443,179.3168,27817.0
2023-05-17 11:30:00,186.7,186.85,186.47,186.81,12296.0,179.3552,179.4993,179.1343,179.4609,12296.0
2023-05-17 11:40:00,186.82,187.19,186.82,187.04,15494.0,179.4705,179.8259,179.4705,179.6818,15494.0
2023-05-17 11:50:00,187.06,187.11,186.64,186.74,18003.0,179.7011,179.7491,179.2976,179.3936,18003.0
2023-05-17 12:00:00,186.71,186.75,186.42,186.54,9024.0,179.3648,179.4032,179.0862,179.2015,9024.0
2023-05-17 12:10:00,186.53,186.66,186.36,186.38,11169.0,179.1919,179.3168,179.0286,179.0478,11169.0
2023-05-17 12:20:00,186.31,186.6,186.22,186.54,13503.0,178.9806,179.2591,178.8941,179.2015,13503.0
2023-05-17 12:30:00,186.57,186.92,186.53,186.92,14615.0,179.2303,179.5666,179.1919,179.5666,14615.0
2023-05-17 12:40:00,186.93,187.23,186.89,187.14,12104.0,179.5762,179.8644,179.5377,179.7779,12104.0
2023-05-17 12:50:00,187.18,187.58,187.11,187.53,14401.0,179.8163,180.2006,179.7491,180.1526,14401.0
2023-05-17 13:00:00,187.54,187.88,187.53,187.71,11244.0,180.1622,180.4888,180.1526,180.3255,11244.0
2023-05-17 13:10:00,187.71,187.75,187.31,187.46,24415.0,180.3255,180.3639,179.9412,180.0853,24415.0
2023-05-17 13:20:00,187.43,187.69,187.42,187.66,14393.0,180.0565,180.3063,180.0469,180.2774,14393.0
2023-05-17 13:30:00,187.72,187.91,187.67,187.91,21575.0,180.3351,180.5176,180.2871,180.5176,21575.0
2023-05-17 13:40:00,187.91,188.25,187.86,188.15,20350.0,180.5176,180.8442,180.4696,180.7482,20350.0
2023-05-17 13:50:00,188.17,188.33,188.04,188.28,19076.0,180.7674,180.9211,180.6425,180.8731,19076.0
2023-05-17 14:00:00,188.31,188.32,187.83,187.92,20141.0,180.9019,180.9115,180.4408,180.5272,20141.0
2023-05-17 14:10:00,187.9,187.97,187.72,187.79,20743.0,180.508,180.5753,180.3351,180.4023,20743.0
2023-05-17 14:20:00,187.78,187.8,187.43,187.49,15347.0,180.3927,180.4119,180.0565,180.1141,15347.0
2023-05-17 14:30:00,187.49,187.5,187.18,187.31,12654.0,180.1141,180.1237,179.8163,179.9412,12654.0
2023-05-17 14:40:00,187.3,187.45,187.16,187.33,9057.0,179.9316,180.0757,179.7971,179.9604,9057.0
2023-05-17 14:50:00,187.31,187.34,187.13,187.18,14214.0,179.9412,179.97,179.7683,179.8163,14214.0
2023-05-17 15:00:00,187.21,187.77,187.07,187.69,31461.0,179.8452,180.3831,179.7107,180.3063,31461.0
2023-05-17 15:10:00,187.72,188.17,187.66,187.95,40541.0,180.3351,180.7674,180.2774,180.556,40541.0
2023-05-17 15:20:00,187.96,188.07,187.78,187.99,40793.0,180.5656,180.6713,180.3927,180.5945,40793.0
2023-05-17 15:30:00,188.0,188.15,187.9,188.01,51752.0,180.6041,180.7482,180.508,180.6137,51752.0
2023-05-17 15:40:00,188.02,188.57,187.98,188.57,79423.0,180.6233,181.1517,180.5849,181.1517,79423.0
2023-05-17 15:50:00,188.58,188.6,187.78,187.95,216203.0,181.1613,181.1805,180.3927,180.556,216203.0
2023-05-18 09:30:00,189.01,189.6,188.37,189.51,37042.0,181.5743,182.1411,180.9595,182.0547,37042.0
2023-05-18 09:40:00,189.46,189.57,188.79,189.03,32131.0,182.0066,182.1123,181.363,181.5936,32131.0
2023-05-18 09:50:00,188.97,189.47,188.8,189.43,46629.0,181.5359,182.0162,181.3726,181.9778,46629.0
2023-05-18 10:00:00,189.49,190.07,189.18,190.03,37108.0,182.0355,182.5926,181.7377,182.5542,37108.0
2023-05-18 10:10:00,190.07,190.37,189.66,189.92,33544.0,182.5926,182.8808,182.1988,182.4485,33544.0
2023-05-18 10:20:00,189.95,190.35,189.95,190.25,17131.0,182.4774,182.8616,182.4774,182.7656,17131.0
2023-05-18 10:30:00,190.32,190.88,190.24,190.8,18676.0,182.8328,183.3708,182.756,183.2939,18676.0
2023-05-18 10:40:00,190.78,190.78,190.21,190.66,24262.0,183.2747,183.2747,182.7271,183.1594,24262.0
2023-05-18 10:50:00,190.64,190.77,190.34,190.77,33887.0,183.1402,183.2651,182.852,183.2651,33887.0
2023-05-18 11:00:00,190.76,191.4,190.71,191.34,28123.0,183.2555,183.8703,183.2075,183.8127,28123.0
2023-05-18 11:10:00,191.31,191.54,191.13,191.53,21835.0,183.7839,184.0048,183.6109,183.9952,21835.0
2023-05-18 11:20:00,191.53,191.55,191.11,191.46,16643.0,183.9952,184.0144,183.5917,183.928,16643.0
2023-05-18 11:30:00,191.45,191.75,191.3,191.51,27370.0,183.9184,184.2065,183.7743,183.976,27370.0
2023-05-18 11:40:00,191.58,192.07,191.44,191.97,38124.0,184.0432,184.514,183.9087,184.4179,38124.0
2023-05-18 11:50:00,192.07,192.24,191.52,191.78,26423.0,184.514,184.6773,183.9856,184.2354,26423.0
2023-05-18 12:00:00,191.75,191.78,191.16,191.22,22295.0,184.2065,184.2354,183.6398,183.6974,22295.0
2023-05-18 12:10:00,191.2,191.51,190.87,190.98,16817.0,183.6782,183.976,183.3612,183.4668,16817.0
2023-05-18 12:20:00,190.99,191.15,190.62,190.7,22214.0,183.4764,183.6302,183.121,183.1979,22214.0
2023-05-18 12:30:00,190.74,190.97,190.64,190.93,26399.0,183.2363,183.4572,183.1402,183.4188,26399.0
2023-05-18 12:40:00,190.92,191.54,190.87,191.49,18802.0,183.4092,184.0048,183.3612,183.9568,18802.0
2023-05-18 12:50:00,191.42,191.72,191.33,191.67,26939.0,183.8895,184.1777,183.8031,184.1297,26939.0
2023-05-18 13:00:00,191.65,191.74,191.38,191.51,32187.0,184.1105,184.1969,183.8511,183.976,32187.0
2023-05-18 13:10:00,191.46,191.46,191.12,191.46,15032.0,183.928,183.928,183.6013,183.928,15032.0
2023-05-18 13:20:00,191.44,191.55,190.96,190.96,28721.0,183.9087,184.0144,183.4476,183.4476,28721.0
2023-05-18 13:30:00,190.9,191.26,190.88,191.08,10660.0,183.39,183.7358,183.3708,183.5629,10660.0
2023-05-18 13:40:00,191.08,191.16,190.71,190.86,16021.0,183.5629,183.6398,183.2075,183.3516,16021.0
2023-05-18 13:50:00,190.87,190.88,190.59,190.74,16177.0,183.3612,183.3708,183.0922,183.2363,16177.0
2023-05-18 14:00:00,190.73,190.91,190.63,190.78,32135.0,183.2267,183.3996,183.1306,183.2747,32135.0
2023-05-18 14:10:00,190.79,190.89,190.5,190.89,15511.0,183.2843,183.3804,183.0057,183.3804,15511.0
2023-05-18 14:20:00,190.88,191.14,190.77,191.03,28231.0,183.3708,183.6205,183.2651,183.5149,28231.0
2023-05-18 14:30:00,191.03,191.32,190.97,191.32,14351.0,183.5149,183.7935,183.4572,183.7935,14351.0
2023-05-18 14:40:00,191.31,191.53,191.2,191.47,18068.0,183.7839,183.9952,183.6782,183.9376,18068.0
2023-05-18 14:50:00,191.53,191.7,191.42,191.62,20130.0,183.9952,184.1585,183.8895,184.0817,20130.0
2023-05-18 15:00:00,191.64,191.93,191.5,191.93,27190.0,184.1009,184.3795,183.9664,184.3795,27190.0
2023-05-18 15:10:00,191.94,192.38,191.81,192.38,33541.0,184.3891,184.8118,184.2642,184.8118,33541.0
2023-05-18 15:20:00,192.33,192.44,192.12,192.44,31827.0,184.7637,184.8694,184.562,184.8694,31827.0
2023-05-18 15:30:00,192.45,192.48,192.12,192.21,61805.0,184.879,184.9078,184.562,184.6485,61805.0
2023-05-18 15:40:00,192.2,192.68,192.14,192.58,84462.0,184.6388,185.1,184.5812,185.0039,84462.0
2023-05-18 15:50:00,192.58,193.04,192.12,192.25,288116.0,185.0039,185.4458,184.562,184.6869,288116.0
2023-05-19 09:30:00,192.26,192.65,190.83,191.05,130185.0,184.6965,185.0711,183.3227,183.5341,130185.0
2023-05-19 09:40:00,191.06,191.85,190.83,190.84,56166.0,183.5437,184.3026,183.3227,183.3323,56166.0
2023-05-19 09:50:00,190.84,191.27,190.7,191.27,49248.0,183.3323,183.7454,183.1979,183.7454,49248.0
2023-05-19 10:00:00,191.3,191.54,190.9,191.54,33293.0,183.7743,184.0048,183.39,184.0048,33293.0
2023-05-19 10:10:00,191.57,191.69,191.04,191.69,32156.0,184.0336,184.1489,183.5245,184.1489,32156.0
2023-05-19 10:20:00,191.81,192.06,191.6,191.62,36579.0,184.2642,184.5044,184.0624,184.0817,36579.0
2023-05-19 10:30:00,191.63,192.08,191.52,192.06,55039.0,184.0913,184.5236,183.9856,184.5044,55039.0
2023-05-19 10:40:00,192.06,192.07,191.46,191.77,106232.0,184.5044,184.514,183.928,184.2258,106232.0
2023-05-19 10:50:00,191.78,192.07,191.58,191.92,37084.0,184.2354,184.514,184.0432,184.3699,37084.0
2023-05-19 11:00:00,191.88,191.9,191.41,191.46,15268.0,184.3314,184.3506,183.8799,183.928,15268.0
2023-05-19 11:10:00,191.49,191.69,191.27,191.52,20127.0,183.9568,184.1489,183.7454,183.9856,20127.0
2023-05-19 11:20:00,191.66,191.93,191.39,191.39,17529.0,184.1201,184.3795,183.8607,183.8607,17529.0
2023-05-19 11:30:00,191.39,191.41,190.74,190.92,21315.0,183.8607,183.8799,183.2363,183.4092,21315.0
2023-05-19 11:40:00,190.87,191.68,190.69,191.59,32432.0,183.3612,184.1393,183.1882,184.0528,32432.0
2023-05-19 11:50:00,191.63,191.69,191.36,191.45,30893.0,184.0913,184.1489,183.8319,183.9184,30893.0
2023-05-19 12:00:00,191.45,191.6,191.2,191.41,21028.0,183.9184,184.0624,183.6782,183.8799,21028.0
2023-05-19 12:10:00,191.44,191.74,191.21,191.73,15824.0,183.9087,184.1969,183.6878,184.1873,15824.0
2023-05-19 12:20:00,191.75,191.94,191.62,191.62,22504.0,184.2065,184.3891,184.0817,184.0817,22504.0
2023-05-19 12:30:00,191.5,191.58,191.28,191.53,38236.0,183.9664,184.0432,183.755,183.9952,38236.0
2023-05-19 12:40:00,191.51,191.68,191.41,191.48,37596.0,183.976,184.1393,183.8799,183.9472,37596.0
2023-05-19 12:50:00,191.48,191.49,191.01,191.13,30564.0,183.9472,183.9568,183.4957,183.6109,30564.0
2023-05-19 13:00:00,191.19,191.39,191.03,191.03,50209.0,183.6686,183.8607,183.5149,183.5149,50209.0
2023-05-19 13:10:00,191.04,191.27,190.81,190.93,21548.0,183.5245,183.7454,183.3035,183.4188,21548.0
2023-05-19 13:20:00,190.91,191.06,190.65,190.73,33573.0,183.3996,183.5437,183.1498,183.2267,33573.0
2023-05-19 13:30:00,190.75,190.81,190.47,190.61,25948.0,183.2459,183.3035,182.9769,183.1114,25948.0
2023-05-19 13:40:00,190.57,190.59,190.19,190.25,37740.0,183.073,183.0922,182.7079,182.7656,37740.0
2023-05-19 13:50:00,190.22,190.42,190.09,190.09,22712.0,182.7367,182.9289,182.6119,182.6119,22712.0
2023-05-19 14:00:00,190.11,190.26,189.94,190.18,31067.0,182.6311,182.7752,182.4678,182.6983,31067.0
2023-05-19 14:10:00,190.14,190.24,189.76,190.24,27423.0,182.6599,182.756,182.2948,182.756,27423.0
2023-05-19 14:20:00,190.24,190.42,190.11,190.13,18690.0,182.756,182.9289,182.6311,182.6503,18690.0
2023-05-19 14:30:00,190.18,190.77,190.12,190.71,22655.0,182.6983,183.2651,182.6407,183.2075,22655.0
2023-05-19 14:40:00,190.77,190.8,190.55,190.65,16827.0,183.2651,183.2939,183.0538,183.1498,16827.0
2023-05-19 14:50:00,190.7,191.05,190.69,191.0,24098.0,183.1979,183.5341,183.1882,183.4861,24098.0
2023-05-19 15:00:00,191.02,191.12,190.7,190.74,30165.0,183.5053,183.6013,183.1979,183.2363,30165.0
2023-05-19 15:10:00,190.74,191.02,190.72,190.88,49796.0,183.2363,183.5053,183.2171,183.3708,49796.0
2023-05-19 15:20:00,190.89,191.0,190.65,190.8,28134.0,183.3804,183.4861,183.1498,183.2939,28134.0
2023-05-19 15:30:00,190.81,191.04,190.69,190.94,35963.0,183.3035,183.5245,183.1882,183.4284,35963.0
2023-05-19 15:40:00,190.95,191.18,190.92,191.03,46847.0,183.438,183.659,183.4092,183.5149,46847.0
2023-05-19 15:50:00,191.01,191.17,190.47,190.53,196039.0,183.4957,183.6494,182.9769,183.0345,196039.0
2023-05-22 09:30:00,189.84,191.64,189.46,191.64,94841.0,182.3717,184.1009,182.0066,184.1009,94841.0
2023-05-22 09:40:00,191.72,192.76,191.64,192.3,71916.0,184.1777,185.1768,184.1009,184.7349,71916.0
2023-05-22 09:50:00,192.4,192.96,192.03,192.9,77133.0,184.831,185.3689,184.4755,185.3113,77133.0
2023-05-22 10:00:00,192.84,193.14,192.05,192.21,55593.0,185.2537,185.5419,184.4947,184.6485,55593.0
2023-05-22 10:10:00,192.19,192.88,192.19,192.25,43997.0,184.6292,185.2921,184.6292,184.6869,43997.0
2023-05-22 10:20:00,192.21,192.39,191.92,191.97,50390.0,184.6485,184.8214,184.3699,184.4179,50390.0
2023-05-22 10:30:00,192.0,192.09,191.65,192.05,50848.0,184.4467,184.5332,184.1105,184.4947,50848.0
2023-05-22 10:40:00,191.94,191.94,191.38,191.81,30064.0,184.3891,184.3891,183.8511,184.2642,30064.0
2023-05-22 10:50:00,191.76,192.15,191.5,192.03,58886.0,184.2162,184.5908,183.9664,184.4755,58886.0
2023-05-22 11:00:00,192.06,192.12,191.35,191.67,32150.0,184.5044,184.562,183.8223,184.1297,32150.0
2023-05-22 11:10:00,191.69,192.07,191.54,192.0,18674.0,184.1489,184.514,184.0048,184.4467,18674.0
2023-05-22 11:20:00,192.0,192.49,191.93,192.31,29682.0,184.4467,184.9174,184.3795,184.7445,29682.0
2023-05-22 11:30:00,192.29,192.31,191.35,191.38,28104.0,184.7253,184.7445,183.8223,183.8511,28104.0
2023-05-22 11:40:00,191.37,191.45,191.13,191.28,16301.0,183.8415,183.9184,183.6109,183.755,16301.0
2023-05-22 11:50:00,191.31,191.62,191.31,191.56,12544.0,183.7839,184.0817,183.7839,184.024,12544.0
2023-05-22 12:00:00,191.54,191.67,191.37,191.63,19013.0,184.0048,184.1297,183.8415,184.0913,19013.0
2023-05-22 12:10:00,191.64,191.92,191.54,191.75,15998.0,184.1009,184.3699,184.0048,184.2065,15998.0
2023-05-22 12:20:00,191.74,191.74,191.45,191.63,17367.0,184.1969,184.1969,183.9184,184.0913,17367.0
2023-05-22 12:30:00,191.61,191.68,191.31,191.44,13327.0,184.0721,184.1393,183.7839,183.9087,13327.0
2023-05-22 12:40:00,191.41,191.56,191.39,191.48,8246.0,183.8799,184.024,183.8607,183.9472,8246.0
2023-05-22 12:50:00,191.47,191.47,191.22,191.42,8968.0,183.9376,183.9376,183.6974,183.8895,8968.0
2023-05-22 13:00:00,191.45,191.58,191.38,191.44,15932.0,183.9184,184.0432,183.8511,183.9087,15932.0
2023-05-22 13:10:00,191.45,191.66,191.11,191.5,22208.0,183.9184,184.1201,183.5917,183.9664,22208.0
2023-05-22 13:20:00,191.52,191.81,191.51,191.74,13477.0,183.9856,184.2642,183.976,184.1969,13477.0
2023-05-22 13:30:00,191.72,191.92,191.59,191.59,9354.0,184.1777,184.3699,184.0528,184.0528,9354.0
2023-05-22 13:40:00,191.64,191.8,191.5,191.78,12239.0,184.1009,184.2546,183.9664,184.2354,12239.0
2023-05-22 13:50:00,191.78,191.78,191.35,191.4,12994.0,184.2354,184.2354,183.8223,183.8703,12994.0
2023-05-22 14:00:00,191.4,191.69,191.39,191.69,10017.0,183.8703,184.1489,183.8607,184.1489,10017.0
2023-05-22 14:10:00,191.69,191.77,191.58,191.67,6633.0,184.1489,184.2258,184.0432,184.1297,6633.0
2023-05-22 14:20:00,191.7,191.82,191.65,191.8,7146.0,184.1585,184.2738,184.1105,184.2546,7146.0
2023-05-22 14:30:00,191.78,191.94,191.73,191.9,11841.0,184.2354,184.3891,184.1873,184.3506,11841.0
2023-05-22 14:40:00,191.95,192.16,191.85,192.15,18355.0,184.3987,184.6004,184.3026,184.5908,18355.0
2023-05-22 14:50:00,192.17,192.5,191.96,192.04,14829.0,184.61,184.927,184.4083,184.4851,14829.0
2023-05-22 15:00:00,192.04,192.26,192.0,192.03,32225.0,184.4851,184.6965,184.4467,184.4755,32225.0
2023-05-22 15:10:00,192.01,192.27,191.91,192.27,25539.0,184.4563,184.7061,184.3603,184.7061,25539.0
2023-05-22 15:20:00,192.25,192.25,191.62,191.72,50648.0,184.6869,184.6869,184.0817,184.1777,50648.0
2023-05-22 15:30:00,191.74,191.78,191.46,191.52,36226.0,184.1969,184.2354,183.928,183.9856,36226.0
2023-05-22 15:40:00,191.47,191.76,191.39,191.56,48404.0,183.9376,184.2162,183.8607,184.024,48404.0
2023-05-22 15:50:00,191.58,191.63,191.14,191.35,162181.0,184.0432,184.0913,183.6205,183.8223,162181.0
2023-05-23 09:30:00,189.79,190.36,189.21,189.69,69144.0,182.3237,182.8712,181.7665,182.2276,69144.0
2023-05-23 09:40:00,189.76,189.83,188.75,189.65,89364.0,182.2948,182.3621,181.3246,182.1892,89364.0
2023-05-23 09:50:00,189.65,190.28,189.6,189.88,64135.0,182.1892,182.7944,182.1411,182.4101,64135.0
2023-05-23 10:00:00,189.92,190.06,189.28,189.86,66738.0,182.4485,182.583,181.8337,182.3909,66738.0
2023-05-23 10:10:00,189.89,189.92,189.44,189.68,45383.0,182.4197,182.4485,181.9874,182.218,45383.0
2023-05-23 10:20:00,189.77,189.94,189.65,189.74,45526.0,182.3044,182.4678,182.1892,182.2756,45526.0
2023-05-23 10:30:00,189.78,189.84,189.21,189.77,54789.0,182.314,182.3717,181.7665,182.3044,54789.0
2023-05-23 10:40:00,189.77,190.1,189.46,189.88,105184.0,182.3044,182.6215,182.0066,182.4101,105184.0
2023-05-23 10:50:00,189.93,189.97,189.4,189.64,123670.0,182.4581,182.4966,181.949,182.1796,123670.0
2023-05-23 11:00:00,189.58,190.01,189.5,189.92,49842.0,182.1219,182.535,182.0451,182.4485,49842.0
2023-05-23 11:10:00,189.92,190.08,189.71,190.0,41233.0,182.4485,182.6022,182.2468,182.5254,41233.0
2023-05-23 11:20:00,190.05,190.29,190.0,190.13,46788.0,182.5734,182.804,182.5254,182.6503,46788.0
2023-05-23 11:30:00,190.15,190.16,189.83,190.06,68406.0,182.6695,182.6791,182.3621,182.583,68406.0
2023-05-23 11:40:00,190.08,190.16,189.88,189.89,27387.0,182.6022,182.6791,182.4101,182.4197,27387.0
2023-05-23 11:50:00,189.87,190.01,189.6,189.87,29770.0,182.4005,182.535,182.1411,182.4005,29770.0
2023-05-23 12:00:00,189.9,189.98,189.61,189.86,20774.0,182.4293,182.5062,182.1507,182.3909,20774.0
2023-05-23 12:10:00,189.83,189.83,189.61,189.74,18065.0,182.3621,182.3621,182.1507,182.2756,18065.0
2023-05-23 12:20:00,189.76,189.93,189.62,189.63,21822.0,182.2948,182.4581,182.1603,182.1699,21822.0
2023-05-23 12:30:00,189.67,189.81,189.29,189.45,17062.0,182.2084,182.3429,181.8433,181.997,17062.0
2023-05-23 12:40:00,189.49,189.51,189.08,189.16,14700.0,182.0355,182.0547,181.6416,181.7184,14700.0
2023-05-23 12:50:00,189.16,189.58,189.13,189.41,16719.0,181.7184,182.1219,181.6896,181.9586,16719.0
2023-05-23 13:00:00,189.4,189.56,189.24,189.54,16691.0,181.949,182.1027,181.7953,182.0835,16691.0
2023-05-23 13:10:00,189.52,189.82,189.45,189.78,19815.0,182.0643,182.3525,181.997,182.314,19815.0
2023-05-23 13:20:00,189.77,189.79,189.5,189.5,23254.0,182.3044,182.3237,182.0451,182.0451,23254.0
2023-05-23 13:30:00,189.46,189.46,188.85,188.89,67027.0,182.0066,182.0066,181.4206,181.4591,67027.0
2023-05-23 13:40:00,188.85,189.18,188.77,189.03,22948.0,181.4206,181.7377,181.3438,181.5936,22948.0
2023-05-23 13:50:00,189.03,189.15,188.95,189.04,31371.0,181.5936,181.7088,181.5167,181.6032,31371.0
2023-05-23 14:00:00,189.03,189.33,189.01,189.17,24198.0,181.5936,181.8818,181.5743,181.728,24198.0
2023-05-23 14:10:00,189.17,189.24,188.78,188.83,24367.0,181.728,181.7953,181.3534,181.4014,24367.0
2023-05-23 14:20:00,188.83,188.88,188.46,188.49,36949.0,181.4014,181.4495,181.046,181.0748,36949.0
2023-05-23 14:30:00,188.53,188.71,188.08,188.17,29569.0,181.1132,181.2861,180.6809,180.7674,29569.0
2023-05-23 14:40:00,188.17,188.47,187.93,188.3,30702.0,180.7674,181.0556,180.5368,180.8923,30702.0
2023-05-23 14:50:00,188.32,188.48,188.22,188.45,29579.0,180.9115,181.0652,180.8154,181.0364,29579.0
2023-05-23 15:00:00,188.46,188.48,188.26,188.43,55702.0,181.046,181.0652,180.8538,181.0172,55702.0
2023-05-23 15:10:00,188.44,188.8,188.25,188.25,50947.0,181.0268,181.3726,180.8442,180.8442,50947.0
2023-05-23 15:20:00,188.24,188.58,188.17,188.3,95292.0,180.8346,181.1613,180.7674,180.8923,95292.0
2023-05-23 15:30:00,188.31,188.61,188.21,188.24,115486.0,180.9019,181.1901,180.8058,180.8346,115486.0
2023-05-23 15:40:00,188.23,188.48,188.16,188.36,83784.0,180.825,181.0652,180.7578,180.9499,83784.0
2023-05-23 15:50:00,188.35,188.36,187.4,187.91,276164.0,180.9403,180.9499,180.0277,180.5176,276164.0
2023-05-24 09:30:00,172.06,176.21,169.74,174.81,901789.0,165.2912,169.2779,163.0624,167.933,901789.0
2023-05-24 09:40:00,174.74,176.63,173.43,174.75,545963.0,167.8657,169.6814,166.6073,167.8753,545963.0
2023-05-24 09:50:00,174.8,174.83,172.51,174.27,246812.0,167.9234,167.9522,165.7235,167.4142,246812.0
2023-05-24 10:00:00,174.18,174.49,171.67,171.74,424938.0,167.3278,167.6256,164.9165,164.9837,424938.0
2023-05-24 10:10:00,171.82,173.97,171.81,172.79,241605.0,165.0606,167.126,165.051,165.9924,241605.0
2023-05-24 10:20:00,172.75,173.42,172.33,172.55,121412.0,165.954,166.5977,165.5505,165.7619,121412.0
2023-05-24 10:30:00,172.59,173.53,172.0,173.11,199968.0,165.8003,166.7033,165.2335,166.2998,199968.0
2023-05-24 10:40:00,173.2,173.5,172.59,172.77,159787.0,166.3863,166.6745,165.8003,165.9732,159787.0
2023-05-24 10:50:00,172.78,173.03,170.92,171.23,231813.0,165.9828,166.223,164.196,164.4938,231813.0
2023-05-24 11:00:00,171.27,173.01,170.79,172.59,310752.0,164.5322,166.2038,164.0711,165.8003,310752.0
2023-05-24 11:10:00,172.6,172.63,171.68,172.22,120057.0,165.8099,165.8387,164.9261,165.4449,120057.0
2023-05-24 11:20:00,172.23,172.53,171.83,172.03,76864.0,165.4545,165.7427,165.0702,165.2623,76864.0
2023-05-24 11:30:00,172.05,173.36,171.9,172.84,81058.0,165.2815,166.54,165.1374,166.0405,81058.0
2023-05-24 11:40:00,172.92,173.25,171.77,172.32,65357.0,166.1173,166.4343,165.0126,165.5409,65357.0
2023-05-24 11:50:00,172.32,172.54,172.23,172.47,46513.0,165.5409,165.7523,165.4545,165.685,46513.0
2023-05-24 12:00:00,172.47,173.29,172.47,173.13,64576.0,165.685,166.4728,165.685,166.3191,64576.0
2023-05-24 12:10:00,173.09,173.19,172.45,172.56,70105.0,166.2806,166.3767,165.6658,165.7715,70105.0
2023-05-24 12:20:00,172.59,172.69,172.23,172.41,96642.0,165.8003,165.8964,165.4545,165.6274,96642.0
2023-05-24 12:30:00,172.38,172.87,172.0,172.49,174098.0,165.5986,166.0693,165.2335,165.7042,174098.0
2023-05-24 12:40:00,172.52,172.72,172.26,172.52,55648.0,165.7331,165.9252,165.4833,165.7331,55648.0
2023-05-24 12:50:00,172.54,173.16,172.54,173.02,63103.0,165.7523,166.3479,165.7523,166.2134,63103.0
2023-05-24 13:00:00,173.03,173.16,172.66,172.84,47886.0,166.223,166.3479,165.8676,166.0405,47886.0
2023-05-24 13:10:00,172.84,172.92,172.41,172.69,41182.0,166.0405,166.1173,165.6274,165.8964,41182.0
2023-05-24 13:20:00,172.68,173.17,172.61,172.75,60124.0,165.8868,166.3575,165.8195,165.954,60124.0
2023-05-24 13:30:00,172.71,173.46,172.71,173.34,83896.0,165.9156,166.6361,165.9156,166.5208,83896.0
2023-05-24 13:40:00,173.38,173.73,173.23,173.47,60753.0,166.5592,166.8955,166.4151,166.6457,60753.0
2023-05-24 13:50:00,173.45,173.58,173.13,173.34,66231.0,166.6265,166.7514,166.3191,166.5208,66231.0
2023-05-24 14:00:00,173.27,173.46,172.65,172.94,70967.0,166.4536,166.6361,165.8579,166.1365,70967.0
2023-05-24 14:10:00,172.92,173.04,172.4,172.6,41737.0,166.1173,166.2326,165.6178,165.8099,41737.0
2023-05-24 14:20:00,172.6,172.6,172.2,172.28,60034.0,165.8099,165.8099,165.4256,165.5025,60034.0
2023-05-24 14:30:00,172.28,172.61,172.15,172.52,58552.0,165.5025,165.8195,165.3776,165.7331,58552.0
2023-05-24 14:40:00,172.5,172.7,172.21,172.36,49453.0,165.7138,165.906,165.4353,165.5794,49453.0
2023-05-24 14:50:00,172.34,172.44,171.67,171.84,53307.0,165.5601,165.6562,164.9165,165.0798,53307.0
2023-05-24 15:00:00,171.85,172.13,171.31,171.92,117767.0,165.0894,165.3584,164.5707,165.1567,117767.0
2023-05-24 15:10:00,171.92,172.69,171.92,172.66,57679.0,165.1567,165.8964,165.1567,165.8676,57679.0
2023-05-24 15:20:00,172.67,172.88,172.54,172.7,95612.0,165.8772,166.0789,165.7523,165.906,95612.0
2023-05-24 15:30:00,172.73,173.32,172.71,173.2,142418.0,165.9348,166.5016,165.9156,166.3863,142418.0
2023-05-24 15:40:00,173.22,173.32,172.78,173.31,201510.0,166.4055,166.5016,165.9828,166.492,201510.0
2023-05-24 15:50:00,173.28,173.58,172.9,173.2,767788.0,166.4632,166.7514,166.0981,166.3863,767788.0
2023-05-25 09:30:00,166.51,167.03,161.92,161.96,1079710.0,159.9595,160.459,155.5501,155.5885,1079710.0
2023-05-25 09:40:00,162.04,166.97,162.04,165.18,388192.0,155.6653,160.4014,155.6653,158.6818,388192.0
2023-05-25 09:50:00,165.17,165.86,164.31,164.5,349824.0,158.6722,159.3351,157.846,158.0286,349824.0
2023-05-25 10:00:00,164.47,167.65,164.41,167.5,260837.0,157.9997,161.0546,157.9421,160.9105,260837.0
2023-05-25 10:10:00,167.47,168.79,167.09,168.39,328713.0,160.8817,162.1498,160.5167,161.7655,328713.0
2023-05-25 10:20:00,168.47,168.91,168.13,168.36,122228.0,161.8424,162.2651,161.5158,161.7367,122228.0
2023-05-25 10:30:00,168.33,169.55,168.27,168.63,161321.0,161.7079,162.8799,161.6503,161.9961,161321.0
2023-05-25 10:40:00,168.58,170.71,168.06,170.68,176179.0,161.9481,163.9943,161.4485,163.9654,176179.0
2023-05-25 10:50:00,170.67,171.32,169.97,171.16,248556.0,163.9558,164.5803,163.2834,164.4266,248556.0
2023-05-25 11:00:00,171.19,172.35,170.81,171.83,127232.0,164.4554,165.5697,164.0903,165.0702,127232.0
2023-05-25 11:10:00,171.77,171.99,171.38,171.75,59084.0,165.0126,165.2239,164.6379,164.9933,59084.0
2023-05-25 11:20:00,171.69,171.9,171.1,171.22,41155.0,164.9357,165.1374,164.3689,164.4842,41155.0
2023-05-25 11:30:00,171.23,171.28,170.63,170.86,60106.0,164.4938,164.5418,163.9174,164.1384,60106.0
2023-05-25 11:40:00,170.8,171.75,170.68,171.75,57469.0,164.0807,164.9933,163.9654,164.9933,57469.0
2023-05-25 11:50:00,171.79,171.92,171.22,171.81,50859.0,165.0318,165.1567,164.4842,165.051,50859.0
2023-05-25 12:00:00,171.85,172.26,171.78,171.88,64042.0,165.0894,165.4833,165.0222,165.1182,64042.0
2023-05-25 12:10:00,171.9,173.0,171.86,173.0,104358.0,165.1374,166.1942,165.099,166.1942,104358.0
2023-05-25 12:20:00,172.97,173.36,172.78,173.02,106872.0,166.1654,166.54,165.9828,166.2134,106872.0
2023-05-25 12:30:00,173.02,173.5,172.85,173.31,76017.0,166.2134,166.6745,166.0501,166.492,76017.0
2023-05-25 12:40:00,173.34,173.94,172.98,173.15,28396.0,166.5208,167.0972,166.175,166.3383,28396.0
2023-05-25 12:50:00,173.2,173.29,172.96,173.07,44330.0,166.3863,166.4728,166.1557,166.2614,44330.0
2023-05-25 13:00:00,173.11,173.16,172.04,172.05,135448.0,166.2998,166.3479,165.2719,165.2815,135448.0
2023-05-25 13:10:00,172.1,172.16,171.59,171.69,60324.0,165.3296,165.3872,164.8396,164.9357,60324.0
2023-05-25 13:20:00,171.68,171.93,171.54,171.75,36852.0,164.9261,165.1663,164.7916,164.9933,36852.0
2023-05-25 13:30:00,171.73,171.99,171.36,171.96,52006.0,164.9741,165.2239,164.6187,165.1951,52006.0
2023-05-25 13:40:00,171.97,172.64,171.68,172.57,95127.0,165.2047,165.8483,164.9261,165.7811,95127.0
2023-05-25 13:50:00,172.56,172.65,171.98,172.45,53419.0,165.7715,165.8579,165.2143,165.6658,53419.0
2023-05-25 14:00:00,172.51,173.14,172.51,172.89,54617.0,165.7235,166.3287,165.7235,166.0885,54617.0
2023-05-25 14:10:00,172.9,173.3,172.79,173.22,41080.0,166.0981,166.4824,165.9924,166.4055,41080.0
2023-05-25 14:20:00,173.22,173.42,173.01,173.25,32227.0,166.4055,166.5977,166.2038,166.4343,32227.0
2023-05-25 14:30:00,173.24,173.27,172.59,173.04,53113.0,166.4247,166.4536,165.8003,166.2326,53113.0
2023-05-25 14:40:00,173.0,173.11,171.98,172.19,35477.0,166.1942,166.2998,165.2143,165.416,35477.0
2023-05-25 14:50:00,172.16,172.55,172.14,172.19,80947.0,165.3872,165.7619,165.368,165.416,80947.0
2023-05-25 15:00:00,172.23,172.64,172.15,172.53,89170.0,165.4545,165.8483,165.3776,165.7427,89170.0
2023-05-25 15:10:00,172.58,173.23,172.34,173.2,106051.0,165.7907,166.4151,165.5601,166.3863,106051.0
2023-05-25 15:20:00,173.16,173.28,172.83,172.9,100570.0,166.3479,166.4632,166.0309,166.0981,100570.0
2023-05-25 15:30:00,172.9,173.09,172.72,172.88,97328.0,166.0981,166.2806,165.9252,166.0789,97328.0
2023-05-25 15:40:00,172.89,173.35,172.74,173.09,112036.0,166.0885,166.5304,165.9444,166.2806,112036.0
2023-05-25 15:50:00,173.1,173.67,172.21,172.38,429318.0,166.2902,166.8378,165.4353,165.5986,429318.0
2023-05-26 09:30:00,172.42,174.2,171.49,174.13,107454.0,165.637,167.347,164.7436,167.2797,107454.0
2023-05-26 09:40:00,174.14,174.14,172.69,173.3,101191.0,167.2893,167.2893,165.8964,166.4824,101191.0
2023-05-26 09:50:00,173.41,174.02,172.86,173.22,64757.0,166.588,167.174,166.0597,166.4055,64757.0
2023-05-26 10:00:00,173.17,173.91,173.08,173.78,111160.0,166.3575,167.0684,166.271,166.9435,111160.0
2023-05-26 10:10:00,173.78,174.27,173.65,174.17,83032.0,166.9435,167.4142,166.8186,167.3181,83032.0
2023-05-26 10:20:00,174.24,175.1,174.17,175.08,85552.0,167.3854,168.2116,167.3181,168.1923,85552.0
2023-05-26 10:30:00,175.09,175.94,175.02,175.85,91612.0,168.202,169.0185,168.1347,168.9321,91612.0
2023-05-26 10:40:00,175.91,176.98,175.66,176.78,129540.0,168.9897,170.0176,168.7495,169.8255,129540.0
2023-05-26 10:50:00,176.81,177.12,176.27,176.33,82344.0,169.8543,170.1521,169.3355,169.3932,82344.0
2023-05-26 11:00:00,176.36,176.54,175.43,175.68,144000.0,169.422,169.5949,168.5286,168.7687,144000.0
2023-05-26 11:10:00,175.61,175.61,174.95,175.04,104358.0,168.7015,168.7015,168.0675,168.1539,104358.0
2023-05-26 11:20:00,175.01,175.14,174.3,174.54,127758.0,168.1251,168.25,167.443,167.6736,127758.0
2023-05-26 11:30:00,174.64,175.0,174.54,175.0,80479.0,167.7697,168.1155,167.6736,168.1155,80479.0
2023-05-26 11:40:00,175.04,175.61,174.91,175.46,42424.0,168.1539,168.7015,168.029,168.5574,42424.0
2023-05-26 11:50:00,175.52,175.59,175.07,175.35,37836.0,168.615,168.6823,168.1827,168.4517,37836.0
2023-05-26 12:00:00,175.29,175.29,174.87,174.99,26962.0,168.3941,168.3941,167.9906,168.1059,26962.0
2023-05-26 12:10:00,174.96,175.01,174.66,175.01,21061.0,168.0771,168.1251,167.7889,168.1251,21061.0
2023-05-26 12:20:00,174.96,175.31,174.93,175.24,109242.0,168.0771,168.4133,168.0482,168.3461,109242.0
2023-05-26 12:30:00,175.24,175.55,175.01,175.45,99800.0,168.3461,168.6439,168.1251,168.5478,99800.0
2023-05-26 12:40:00,175.53,175.67,175.33,175.47,38871.0,168.6246,168.7591,168.4325,168.567,38871.0
2023-05-26 12:50:00,175.46,175.55,175.24,175.53,32549.0,168.5574,168.6439,168.3461,168.6246,32549.0
2023-05-26 13:00:00,175.57,176.29,175.52,176.24,40777.0,168.6631,169.3547,168.615,169.3067,40777.0
2023-05-26 13:10:00,176.24,176.58,175.87,176.01,33297.0,169.3067,169.6333,168.9513,169.0858,33297.0
2023-05-26 13:20:00,175.98,176.14,175.74,176.14,27136.0,169.0569,169.2106,168.8264,169.2106,27136.0
2023-05-26 13:30:00,176.13,176.48,176.02,176.47,33374.0,169.201,169.5373,169.0954,169.5277,33374.0
2023-05-26 13:40:00,176.5,176.52,175.87,176.19,33497.0,169.5565,169.5757,168.9513,169.2587,33497.0
2023-05-26 13:50:00,176.15,176.49,176.08,176.37,27874.0,169.2203,169.5469,169.153,169.4316,27874.0
2023-05-26 14:00:00,176.41,176.57,175.71,175.81,23428.0,169.47,169.6237,168.7976,168.8936,23428.0
2023-05-26 14:10:00,175.8,176.2,175.8,176.19,27633.0,168.884,169.2683,168.884,169.2587,27633.0
2023-05-26 14:20:00,176.16,176.78,176.15,176.66,29442.0,169.2299,169.8255,169.2203,169.7102,29442.0
2023-05-26 14:30:00,176.72,176.93,176.46,176.46,35773.0,169.7678,169.9696,169.5181,169.5181,35773.0
2023-05-26 14:40:00,176.51,177.02,176.48,176.97,37273.0,169.5661,170.056,169.5373,170.008,37273.0
2023-05-26 14:50:00,177.0,177.36,176.97,177.06,54248.0,170.0368,170.3827,170.008,170.0945,54248.0
2023-05-26 15:00:00,177.1,177.62,177.06,177.62,61430.0,170.1329,170.6324,170.0945,170.6324,61430.0
2023-05-26 15:10:00,177.68,177.74,177.13,177.2,74461.0,170.6901,170.7477,170.1617,170.2289,74461.0
2023-05-26 15:20:00,177.21,177.49,176.75,176.89,118459.0,170.2386,170.5075,169.7966,169.9311,118459.0
2023-05-26 15:30:00,176.89,177.01,176.07,176.13,134798.0,169.9311,170.0464,169.1434,169.201,134798.0
2023-05-26 15:40:00,176.11,176.58,176.07,176.55,135087.0,169.1818,169.6333,169.1434,169.6045,135087.0
2023-05-26 15:50:00,176.52,177.01,176.08,176.55,452998.0,169.5757,170.0464,169.153,169.6045,452998.0
2023-05-30 09:30:00,178.12,178.84,176.18,176.88,182061.0,171.1128,171.8044,169.2491,169.9215,182061.0
2023-05-30 09:40:00,176.97,177.52,176.67,177.02,133087.0,170.008,170.5364,169.7198,170.056,133087.0
2023-05-30 09:50:00,177.0,177.0,175.23,175.87,201764.0,170.0368,170.0368,168.3364,168.9513,201764.0
2023-05-30 10:00:00,175.78,176.37,174.81,176.0,112124.0,168.8648,169.4316,167.933,169.0762,112124.0
2023-05-30 10:10:00,176.05,176.88,175.96,176.77,44349.0,169.1242,169.9215,169.0377,169.8159,44349.0
2023-05-30 10:20:00,176.82,176.98,175.74,175.99,77881.0,169.8639,170.0176,168.8264,169.0665,77881.0
2023-05-30 10:30:00,175.97,176.74,175.58,176.5,37405.0,169.0473,169.787,168.6727,169.5565,37405.0
2023-05-30 10:40:00,176.5,176.57,175.78,176.25,101287.0,169.5565,169.6237,168.8648,169.3163,101287.0
2023-05-30 10:50:00,176.25,176.96,176.14,176.82,26598.0,169.3163,169.9984,169.2106,169.8639,26598.0
2023-05-30 11:00:00,176.91,177.25,176.75,177.11,24549.0,169.9504,170.277,169.7966,170.1425,24549.0
2023-05-30 11:10:00,177.11,177.23,175.85,175.88,20563.0,170.1425,170.2578,168.9321,168.9609,20563.0
2023-05-30 11:20:00,175.88,176.26,175.8,176.2,57150.0,168.9609,169.3259,168.884,169.2683,57150.0
2023-05-30 11:30:00,176.2,176.69,175.8,176.59,26965.0,169.2683,169.739,168.884,169.6429,26965.0
2023-05-30 11:40:00,176.67,176.82,176.4,176.79,14499.0,169.7198,169.8639,169.4604,169.8351,14499.0
2023-05-30 11:50:00,176.83,176.9,176.41,176.66,25724.0,169.8735,169.9407,169.47,169.7102,25724.0
2023-05-30 12:00:00,176.59,176.63,176.16,176.17,36060.0,169.6429,169.6814,169.2299,169.2395,36060.0
2023-05-30 12:10:00,176.22,176.38,176.04,176.11,17566.0,169.2875,169.4412,169.1146,169.1818,17566.0
2023-05-30 12:20:00,176.1,176.45,175.83,175.86,14256.0,169.1722,169.5085,168.9128,168.9417,14256.0
2023-05-30 12:30:00,175.85,176.01,175.74,175.74,19644.0,168.9321,169.0858,168.8264,168.8264,19644.0
2023-05-30 12:40:00,175.73,176.12,175.39,176.03,23432.0,168.8168,169.1914,168.4902,169.105,23432.0
2023-05-30 12:50:00,176.03,176.47,176.02,176.38,84665.0,169.105,169.5277,169.0954,169.4412,84665.0
2023-05-30 13:00:00,176.34,176.48,176.16,176.21,121672.0,169.4028,169.5373,169.2299,169.2779,121672.0
2023-05-30 13:10:00,176.2,176.41,176.13,176.24,25534.0,169.2683,169.47,169.201,169.3067,25534.0
2023-05-30 13:20:00,176.26,176.26,175.66,175.78,30144.0,169.3259,169.3259,168.7495,168.8648,30144.0
2023-05-30 13:30:00,175.77,176.08,175.6,175.89,26207.0,168.8552,169.153,168.6919,168.9705,26207.0
2023-05-30 13:40:00,175.89,176.03,175.82,175.98,29770.0,168.9705,169.105,168.9032,169.0569,29770.0
2023-05-30 13:50:00,175.95,176.06,175.72,175.99,144500.0,169.0281,169.1338,168.8072,169.0665,144500.0
2023-05-30 14:00:00,175.99,176.07,175.81,176.0,35666.0,169.0665,169.1434,168.8936,169.0762,35666.0
2023-05-30 14:10:00,176.04,176.62,176.04,176.54,23144.0,169.1146,169.6718,169.1146,169.5949,23144.0
2023-05-30 14:20:00,176.62,177.07,176.51,176.99,25364.0,169.6718,170.1041,169.5661,170.0272,25364.0
2023-05-30 14:30:00,177.02,177.31,176.99,177.22,103202.0,170.056,170.3346,170.0272,170.2482,103202.0
2023-05-30 14:40:00,177.25,178.24,177.21,177.95,93117.0,170.277,171.228,170.2386,170.9494,93117.0
2023-05-30 14:50:00,177.97,178.51,177.82,178.25,58380.0,170.9687,171.4874,170.8246,171.2376,58380.0
2023-05-30 15:00:00,178.28,178.32,177.71,177.75,37022.0,171.2665,171.3049,170.7189,170.7573,37022.0
2023-05-30 15:10:00,177.76,177.76,177.13,177.36,33066.0,170.7669,170.7669,170.1617,170.3827,33066.0
2023-05-30 15:20:00,177.42,177.72,177.42,177.61,21133.0,170.4403,170.7285,170.4403,170.6228,21133.0
2023-05-30 15:30:00,177.57,177.79,177.1,177.12,37414.0,170.5844,170.7957,170.1329,170.1521,37414.0
2023-05-30 15:40:00,177.1,177.27,177.03,177.15,40937.0,170.1329,170.2962,170.0656,170.1809,40937.0
2023-05-30 15:50:00,177.11,177.7,176.74,177.49,480289.0,170.1425,170.7093,169.787,170.5075,480289.0
2023-05-31 09:30:00,175.13,177.54,175.13,177.54,147327.0,168.2404,170.5556,168.2404,170.5556,147327.0
2023-05-31 09:40:00,177.48,177.84,176.5,177.68,75633.0,170.4979,170.8438,169.5565,170.6901,75633.0
2023-05-31 09:50:00,177.68,178.34,177.68,178.08,81475.0,170.6901,171.3241,170.6901,171.0743,81475.0
2023-05-31 10:00:00,178.13,178.44,177.47,177.57,97078.0,171.1224,171.4202,170.4883,170.5844,97078.0
2023-05-31 10:10:00,177.61,177.95,177.37,177.66,67122.0,170.6228,170.9494,170.3923,170.6708,67122.0
2023-05-31 10:20:00,177.72,178.08,177.12,177.76,86779.0,170.7285,171.0743,170.1521,170.7669,86779.0
2023-05-31 10:30:00,177.72,177.88,177.14,177.81,112114.0,170.7285,170.8822,170.1713,170.8149,112114.0
2023-05-31 10:40:00,177.73,178.37,177.49,178.28,39258.0,170.7381,171.3529,170.5075,171.2665,39258.0
2023-05-31 10:50:00,178.3,178.83,178.07,178.26,67857.0,171.2857,171.7948,171.0647,171.2472,67857.0
2023-05-31 11:00:00,178.27,178.3,177.67,178.03,75670.0,171.2569,171.2857,170.6805,171.0263,75670.0
2023-05-31 11:10:00,178.12,178.3,177.83,177.93,39563.0,171.1128,171.2857,170.8342,170.9302,39563.0
2023-05-31 11:20:00,177.93,178.13,177.56,177.62,48390.0,170.9302,171.1224,170.5748,170.6324,48390.0
2023-05-31 11:30:00,177.55,177.72,177.24,177.55,79325.0,170.5652,170.7285,170.2674,170.5652,79325.0
2023-05-31 11:40:00,177.56,177.83,177.29,177.59,53245.0,170.5748,170.8342,170.3154,170.6036,53245.0
2023-05-31 11:50:00,177.55,177.95,177.39,177.7,36328.0,170.5652,170.9494,170.4115,170.7093,36328.0
2023-05-31 12:00:00,177.71,177.99,177.69,177.99,37648.0,170.7189,170.9879,170.6997,170.9879,37648.0
2023-05-31 12:10:00,177.95,178.28,177.94,178.2,27280.0,170.9494,171.2665,170.9398,171.1896,27280.0
2023-05-31 12:20:00,178.19,178.2,177.69,177.75,41237.0,171.18,171.1896,170.6997,170.7573,41237.0
2023-05-31 12:30:00,177.76,178.07,177.72,177.93,22176.0,170.7669,171.0647,170.7285,170.9302,22176.0
2023-05-31 12:40:00,177.91,178.32,177.88,178.19,30871.0,170.911,171.3049,170.8822,171.18,30871.0
2023-05-31 12:50:00,178.17,178.24,177.9,178.07,24892.0,171.1608,171.228,170.9014,171.0647,24892.0
2023-05-31 13:00:00,178.08,178.17,177.82,178.17,27091.0,171.0743,171.1608,170.8246,171.1608,27091.0
2023-05-31 13:10:00,178.19,178.7,178.17,178.55,51561.0,171.18,171.6699,171.1608,171.5258,51561.0
2023-05-31 13:20:00,178.57,179.27,178.54,179.27,34931.0,171.5451,172.2175,171.5162,172.2175,34931.0
2023-05-31 13:30:00,179.34,179.8,179.33,179.75,41201.0,172.2848,172.7267,172.2752,172.6786,41201.0
2023-05-31 13:40:00,179.81,180.0,179.4,179.47,40479.0,172.7363,172.9188,172.3424,172.4096,40479.0
2023-05-31 13:50:00,179.47,179.55,179.31,179.5,43448.0,172.4096,172.4865,172.2559,172.4385,43448.0
2023-05-31 14:00:00,179.53,179.53,179.17,179.35,44534.0,172.4673,172.4673,172.1214,172.2944,44534.0
2023-05-31 14:10:00,179.35,179.67,179.25,179.52,55922.0,172.2944,172.6018,172.1983,172.4577,55922.0
2023-05-31 14:20:00,179.43,179.82,179.37,179.73,31488.0,172.3712,172.7459,172.3136,172.6594,31488.0
2023-05-31 14:30:00,179.78,179.81,179.41,179.59,50012.0,172.7074,172.7363,172.352,172.5249,50012.0
2023-05-31 14:40:00,179.61,179.65,179.4,179.41,44482.0,172.5441,172.5826,172.3424,172.352,44482.0
2023-05-31 14:50:00,179.42,179.53,179.14,179.44,66880.0,172.3616,172.4673,172.0926,172.3808,66880.0
2023-05-31 15:00:00,179.42,179.44,178.6,178.69,60181.0,172.3616,172.3808,171.5739,171.6603,60181.0
2023-05-31 15:10:00,178.71,178.86,178.52,178.52,34565.0,171.6795,171.8236,171.497,171.497,34565.0
2023-05-31 15:20:00,178.52,178.59,178.26,178.41,57168.0,171.497,171.5643,171.2472,171.3913,57168.0
2023-05-31 15:30:00,178.43,178.71,178.27,178.39,78688.0,171.4106,171.6795,171.2569,171.3721,78688.0
2023-05-31 15:40:00,178.39,178.74,178.33,178.52,133295.0,171.3721,171.7084,171.3145,171.497,133295.0
2023-05-31 15:50:00,178.55,178.75,177.59,177.74,508814.0,171.5258,171.718,170.6036,170.7477,508814.0
2023-06-01 09:30:00,179.28,179.55,178.44,179.45,63515.0,172.2271,172.4865,171.4202,172.3904,63515.0
2023-06-01 09:40:00,179.46,179.75,178.88,178.88,35106.0,172.4,172.6786,171.8429,171.8429,35106.0
2023-06-01 09:50:00,178.93,179.33,178.45,179.05,34950.0,171.8909,172.2752,171.4298,172.0062,34950.0
2023-06-01 10:00:00,179.09,179.44,178.35,178.35,37283.0,172.0446,172.3808,171.3337,171.3337,37283.0
2023-06-01 10:10:00,178.41,178.57,177.34,177.51,33901.0,171.3913,171.5451,170.3634,170.5268,33901.0
2023-06-01 10:20:00,177.44,177.49,176.84,177.11,43600.0,170.4595,170.5075,169.8831,170.1425,43600.0
2023-06-01 10:30:00,177.18,177.27,176.7,177.11,37969.0,170.2097,170.2962,169.7486,170.1425,37969.0
2023-06-01 10:40:00,177.12,178.27,177.1,178.09,32031.0,170.1521,171.2569,170.1329,171.0839,32031.0
2023-06-01 10:50:00,178.09,178.44,177.92,178.37,24514.0,171.0839,171.4202,170.9206,171.3529,24514.0
2023-06-01 11:00:00,178.39,178.41,178.09,178.23,30041.0,171.3721,171.3913,171.0839,171.2184,30041.0
2023-06-01 11:10:00,178.21,179.18,178.16,178.97,36346.0,171.1992,172.1311,171.1512,171.9293,36346.0
2023-06-01 11:20:00,178.94,179.62,178.84,179.62,39472.0,171.9005,172.5537,171.8044,172.5537,39472.0
2023-06-01 11:30:00,179.62,179.86,179.44,179.57,65381.0,172.5537,172.7843,172.3808,172.5057,65381.0
2023-06-01 11:40:00,179.57,179.85,179.5,179.76,24115.0,172.5057,172.7747,172.4385,172.6882,24115.0
2023-06-01 11:50:00,179.73,179.87,179.59,179.84,22987.0,172.6594,172.7939,172.5249,172.7651,22987.0
2023-06-01 12:00:00,179.92,180.1,179.75,180.02,24852.0,172.8419,173.0149,172.6786,172.938,24852.0
2023-06-01 12:10:00,180.02,180.57,179.95,180.57,24022.0,172.938,173.4664,172.8708,173.4664,24022.0
2023-06-01 12:20:00,180.57,180.85,180.23,180.24,38796.0,173.4664,173.7354,173.1397,173.1494,38796.0
2023-06-01 12:30:00,180.27,180.54,180.12,180.54,17630.0,173.1782,173.4376,173.0341,173.4376,17630.0
2023-06-01 12:40:00,180.49,180.54,180.18,180.36,25547.0,173.3895,173.4376,173.0917,173.2646,25547.0
2023-06-01 12:50:00,180.37,180.52,180.25,180.45,15714.0,173.2742,173.4183,173.159,173.3511,15714.0
2023-06-01 13:00:00,180.49,180.62,180.31,180.56,13226.0,173.3895,173.5144,173.2166,173.4568,13226.0
2023-06-01 13:10:00,180.58,180.69,180.47,180.61,18371.0,173.476,173.5816,173.3703,173.5048,18371.0
2023-06-01 13:20:00,180.58,180.81,180.36,180.59,20732.0,173.476,173.6969,173.2646,173.4856,20732.0
2023-06-01 13:30:00,180.57,180.87,180.48,180.83,17186.0,173.4664,173.7546,173.3799,173.7161,17186.0
2023-06-01 13:40:00,180.83,181.17,180.75,181.1,23184.0,173.7161,174.0428,173.6393,173.9755,23184.0
2023-06-01 13:50:00,181.19,181.38,181.0,181.38,16519.0,174.062,174.2445,173.8795,174.2445,16519.0
2023-06-01 14:00:00,181.34,181.78,181.28,181.76,41112.0,174.2061,174.6288,174.1484,174.6096,41112.0
2023-06-01 14:10:00,181.76,181.76,181.34,181.37,24565.0,174.6096,174.6096,174.2061,174.2349,24565.0
2023-06-01 14:20:00,181.34,181.7,181.26,181.49,79893.0,174.2061,174.5519,174.1292,174.3502,79893.0
2023-06-01 14:30:00,181.55,181.68,181.24,181.41,185767.0,174.4078,174.5327,174.11,174.2733,185767.0
2023-06-01 14:40:00,181.38,181.55,181.13,181.24,39457.0,174.2445,174.4078,174.0043,174.11,39457.0
2023-06-01 14:50:00,181.25,181.3,180.9,181.05,39798.0,174.1196,174.1677,173.7834,173.9275,39798.0
2023-06-01 15:00:00,181.07,181.67,180.94,181.58,37606.0,173.9467,174.5231,173.8218,174.4366,37606.0
2023-06-01 15:10:00,181.58,182.2,181.55,181.95,42950.0,174.4366,175.0322,174.4078,174.7921,42950.0
2023-06-01 15:20:00,181.96,182.0,181.32,181.41,96335.0,174.8017,174.8401,174.1869,174.2733,96335.0
2023-06-01 15:30:00,181.37,181.51,181.05,181.08,105381.0,174.2349,174.3694,173.9275,173.9563,105381.0
2023-06-01 15:40:00,181.09,181.21,180.68,181.2,118191.0,173.9659,174.0812,173.572,174.0716,118191.0
2023-06-01 15:50:00,181.18,181.26,180.15,180.43,448102.0,174.0524,174.1292,173.0629,173.3319,448102.0
2023-06-02 09:30:00,180.58,181.75,180.58,181.1,106522.0,174.3057,175.4351,174.3057,174.8077,106522.0
2023-06-02 09:40:00,181.15,182.0,180.2,180.87,88433.0,174.8559,175.6764,173.9389,174.5857,88433.0
2023-06-02 09:50:00,180.68,180.77,179.4,179.53,78060.0,174.4023,174.4891,173.1667,173.2922,78060.0
2023-06-02 10:00:00,179.53,180.09,178.92,178.92,69626.0,173.2922,173.8328,172.7034,172.7034,69626.0
2023-06-02 10:10:00,179.0,179.64,178.99,179.46,168896.0,172.7806,173.3984,172.771,173.2246,168896.0
2023-06-02 10:20:00,179.5,179.9,178.92,179.76,46299.0,173.2633,173.6494,172.7034,173.5142,46299.0
2023-06-02 10:30:00,179.63,180.0,179.05,180.0,59344.0,173.3887,173.7459,172.8289,173.7459,59344.0
2023-06-02 10:40:00,180.0,181.01,179.85,180.81,53242.0,173.7459,174.7208,173.6011,174.5277,53242.0
2023-06-02 10:50:00,180.76,180.86,180.43,180.72,23468.0,174.4795,174.576,174.1609,174.4409,23468.0
2023-06-02 11:00:00,180.74,181.19,180.67,181.09,42618.0,174.4602,174.8945,174.3926,174.798,42618.0
2023-06-02 11:10:00,181.09,181.18,180.55,180.68,52388.0,174.798,174.8849,174.2768,174.4023,52388.0
2023-06-02 11:20:00,180.67,181.13,180.56,180.99,51051.0,174.3926,174.8366,174.2864,174.7015,51051.0
2023-06-02 11:30:00,180.95,181.05,180.56,180.57,50766.0,174.6629,174.7594,174.2864,174.2961,50766.0
2023-06-02 11:40:00,180.61,181.19,180.47,180.47,81156.0,174.3347,174.8945,174.1996,174.1996,81156.0
2023-06-02 11:50:00,180.44,180.49,180.09,180.16,64935.0,174.1706,174.2189,173.8328,173.9003,64935.0
2023-06-02 12:00:00,180.19,180.38,179.84,180.12,25076.0,173.9293,174.1127,173.5914,173.8617,25076.0
2023-06-02 12:10:00,180.07,180.26,179.77,180.18,20487.0,173.8134,173.9968,173.5239,173.9196,20487.0
2023-06-02 12:20:00,180.26,180.43,180.08,180.25,32849.0,173.9968,174.1609,173.8231,173.9872,32849.0
2023-06-02 12:30:00,180.3,180.7,180.17,180.69,41303.0,174.0355,174.4216,173.91,174.4119,41303.0
2023-06-02 12:40:00,180.62,181.16,180.6,181.04,31172.0,174.3443,174.8656,174.325,174.7497,31172.0
2023-06-02 12:50:00,181.08,181.12,180.59,180.63,45964.0,174.7884,174.827,174.3154,174.354,45964.0
2023-06-02 13:00:00,180.64,180.86,180.41,180.84,23195.0,174.3636,174.576,174.1416,174.5567,23195.0
2023-06-02 13:10:00,180.84,181.01,180.68,180.9,30252.0,174.5567,174.7208,174.4023,174.6146,30252.0
2023-06-02 13:20:00,180.91,181.55,180.91,181.51,31421.0,174.6243,175.242,174.6243,175.2034,31421.0
2023-06-02 13:30:00,181.5,181.5,181.02,181.28,23381.0,175.1938,175.1938,174.7304,174.9814,23381.0
2023-06-02 13:40:00,181.28,181.56,181.2,181.45,14420.0,174.9814,175.2517,174.9042,175.1455,14420.0
2023-06-02 13:50:00,181.45,181.54,181.37,181.53,12912.0,175.1455,175.2324,175.0683,175.2227,12912.0
2023-06-02 14:00:00,181.52,181.65,180.88,181.12,18604.0,175.2131,175.3386,174.5953,174.827,18604.0
2023-06-02 14:10:00,181.12,181.12,180.55,180.64,17637.0,174.827,174.827,174.2768,174.3636,17637.0
2023-06-02 14:20:00,180.64,181.19,180.64,180.98,27923.0,174.3636,174.8945,174.3636,174.6918,27923.0
2023-06-02 14:30:00,181.01,181.13,180.69,180.79,30036.0,174.7208,174.8366,174.4119,174.5084,30036.0
2023-06-02 14:40:00,180.77,180.77,180.49,180.64,21218.0,174.4891,174.4891,174.2189,174.3636,21218.0
2023-06-02 14:50:00,180.64,180.64,180.15,180.32,48480.0,174.3636,174.3636,173.8907,174.0548,48480.0
2023-06-02 15:00:00,180.34,180.57,180.32,180.34,27797.0,174.0741,174.2961,174.0548,174.0741,27797.0
2023-06-02 15:10:00,180.34,180.51,180.29,180.36,36844.0,174.0741,174.2382,174.0258,174.0934,36844.0
2023-06-02 15:20:00,180.33,180.48,179.81,179.82,44468.0,174.0644,174.2092,173.5625,173.5721,44468.0
2023-06-02 15:30:00,179.83,180.07,179.6,179.89,47842.0,173.5818,173.8134,173.3598,173.6397,47842.0
2023-06-02 15:40:00,179.95,180.12,179.71,180.05,75148.0,173.6976,173.8617,173.466,173.7941,75148.0
2023-06-02 15:50:00,180.03,180.03,179.65,179.88,228269.0,173.7748,173.7748,173.408,173.6301,228269.0
2023-06-05 09:30:00,179.35,179.35,177.55,178.62,59913.0,173.1185,173.1185,171.381,172.4138,59913.0
2023-06-05 09:40:00,178.6,179.09,178.1,178.18,18880.0,172.3945,172.8675,171.9119,171.9891,18880.0
2023-06-05 09:50:00,178.18,178.38,176.83,176.87,59651.0,171.9891,172.1822,170.686,170.7246,59651.0
2023-06-05 10:00:00,177.0,177.37,175.91,176.3,62657.0,170.8501,171.2073,169.798,170.1744,62657.0
2023-06-05 10:10:00,176.27,176.7,175.91,176.33,42325.0,170.1455,170.5605,169.798,170.2034,42325.0
2023-06-05 10:20:00,176.38,176.38,175.44,175.56,34742.0,170.2517,170.2517,169.3443,169.4601,34742.0
2023-06-05 10:30:00,175.62,176.01,175.49,175.55,50897.0,169.5181,169.8945,169.3926,169.4505,50897.0
2023-06-05 10:40:00,175.55,176.46,175.5,176.02,40446.0,169.4505,170.3289,169.4022,169.9042,40446.0
2023-06-05 10:50:00,176.11,176.41,176.06,176.41,31320.0,169.991,170.2806,169.9428,170.2806,31320.0
2023-06-05 11:00:00,176.41,176.41,175.72,176.13,36566.0,170.2806,170.2806,169.6146,170.0103,36566.0
2023-06-05 11:10:00,176.07,176.29,175.81,176.04,23163.0,169.9524,170.1648,169.7015,169.9235,23163.0
2023-06-05 11:20:00,176.04,176.24,175.86,176.16,20808.0,169.9235,170.1165,169.7497,170.0393,20808.0
2023-06-05 11:30:00,176.17,176.31,175.52,175.74,21594.0,170.049,170.1841,169.4215,169.6339,21594.0
2023-06-05 11:40:00,175.75,176.07,175.73,175.88,15449.0,169.6435,169.9524,169.6242,169.769,15449.0
2023-06-05 11:50:00,175.87,176.33,175.87,176.22,21149.0,169.7594,170.2034,169.7594,170.0972,21149.0
2023-06-05 12:00:00,176.27,176.32,175.95,176.13,25956.0,170.1455,170.1937,169.8366,170.0103,25956.0
2023-06-05 12:10:00,176.19,176.46,176.15,176.32,14369.0,170.0683,170.3289,170.0296,170.1937,14369.0
2023-06-05 12:20:00,176.29,176.29,175.77,175.84,24361.0,170.1648,170.1648,169.6629,169.7304,24361.0
2023-06-05 12:30:00,175.89,175.91,175.4,175.44,49081.0,169.7787,169.798,169.3057,169.3443,49081.0
2023-06-05 12:40:00,175.4,175.79,175.4,175.56,28593.0,169.3057,169.6822,169.3057,169.4601,28593.0
2023-06-05 12:50:00,175.6,176.04,175.56,175.7,20669.0,169.4988,169.9235,169.4601,169.5953,20669.0
2023-06-05 13:00:00,175.77,175.88,175.65,175.66,13707.0,169.6629,169.769,169.547,169.5567,13707.0
2023-06-05 13:10:00,175.69,175.84,175.42,175.58,20197.0,169.5856,169.7304,169.325,169.4795,20197.0
2023-06-05 13:20:00,175.58,175.73,175.31,175.41,25813.0,169.4795,169.6242,169.2188,169.3154,25813.0
2023-06-05 13:30:00,175.33,175.55,175.1,175.16,25154.0,169.2381,169.4505,169.0161,169.074,25154.0
2023-06-05 13:40:00,175.16,175.26,174.81,174.84,23342.0,169.074,169.1706,168.7362,168.7652,23342.0
2023-06-05 13:50:00,174.81,174.82,174.49,174.7,50992.0,168.7362,168.7459,168.4273,168.63,50992.0
2023-06-05 14:00:00,174.69,174.73,174.38,174.72,34247.0,168.6204,168.659,168.3211,168.6493,34247.0
2023-06-05 14:10:00,174.72,174.89,174.69,174.73,23341.0,168.6493,168.8134,168.6204,168.659,23341.0
2023-06-05 14:20:00,174.72,174.84,174.32,174.47,27621.0,168.6493,168.7652,168.2632,168.408,27621.0
2023-06-05 14:30:00,174.48,174.5,173.71,173.71,31842.0,168.4177,168.437,167.6744,167.6744,31842.0
2023-06-05 14:40:00,173.72,174.06,173.66,173.98,21395.0,167.6841,168.0123,167.6262,167.935,21395.0
2023-06-05 14:50:00,173.97,174.74,173.97,174.74,46924.0,167.9254,168.6686,167.9254,168.6686,46924.0
2023-06-05 15:00:00,174.74,174.84,174.47,174.67,65014.0,168.6686,168.7652,168.408,168.6011,65014.0
2023-06-05 15:10:00,174.71,175.06,174.52,174.94,44375.0,168.6397,168.9775,168.4563,168.8617,44375.0
2023-06-05 15:20:00,174.92,175.24,174.85,175.14,33997.0,168.8424,169.1513,168.7748,169.0547,33997.0
2023-06-05 15:30:00,175.14,175.4,175.03,175.34,53670.0,169.0547,169.3057,168.9486,169.2478,53670.0
2023-06-05 15:40:00,175.34,175.55,175.18,175.42,57197.0,169.2478,169.4505,169.0934,169.325,57197.0
2023-06-05 15:50:00,175.38,175.5,174.89,174.99,254823.0,169.2864,169.4022,168.8134,168.91,254823.0
2023-06-06 09:30:00,173.61,174.33,173.4,174.28,86322.0,167.5779,168.2729,167.3752,168.2246,86322.0
2023-06-06 09:40:00,174.37,175.74,174.37,175.7,60268.0,168.3115,169.6339,168.3115,169.5953,60268.0
2023-06-06 09:50:00,175.78,175.83,174.86,174.94,43089.0,169.6725,169.7208,168.7845,168.8617,43089.0
2023-06-06 10:00:00,174.95,175.23,174.18,175.0,49100.0,168.8713,169.1416,168.1281,168.9196,49100.0
2023-06-06 10:10:00,175.0,175.38,174.95,175.3,61796.0,168.9196,169.2864,168.8713,169.2092,61796.0
2023-06-06 10:20:00,175.37,175.4,174.72,174.8,25065.0,169.2768,169.3057,168.6493,168.7266,25065.0
2023-06-06 10:30:00,174.8,175.08,174.59,174.91,24219.0,168.7266,168.9968,168.5239,168.8327,24219.0
2023-06-06 10:40:00,174.85,175.45,174.78,175.34,38898.0,168.7748,169.354,168.7073,169.2478,38898.0
2023-06-06 10:50:00,175.35,176.06,175.1,175.89,67277.0,169.2574,169.9428,169.0161,169.7787,67277.0
2023-06-06 11:00:00,176.01,176.85,175.67,176.47,67103.0,169.8945,170.7053,169.5663,170.3385,67103.0
2023-06-06 11:10:00,176.47,177.26,176.46,177.18,33139.0,170.3385,171.1011,170.3289,171.0239,33139.0
2023-06-06 11:20:00,177.25,177.25,176.13,176.38,22502.0,171.0914,171.0914,170.0103,170.2517,22502.0
2023-06-06 11:30:00,176.48,176.9,176.48,176.86,40333.0,170.3482,170.7536,170.3482,170.715,40333.0
2023-06-06 11:40:00,176.86,177.85,176.72,177.84,29705.0,170.715,171.6706,170.5798,171.6609,29705.0
2023-06-06 11:50:00,177.83,178.23,177.76,178.21,35323.0,171.6513,172.0374,171.5837,172.0181,35323.0
2023-06-06 12:00:00,178.24,178.72,178.01,178.07,27328.0,172.047,172.5104,171.825,171.8829,27328.0
2023-06-06 12:10:00,178.06,178.21,177.83,177.95,19875.0,171.8733,172.0181,171.6513,171.7671,19875.0
2023-06-06 12:20:00,178.0,178.29,177.91,177.97,23022.0,171.8154,172.0953,171.7285,171.7864,23022.0
2023-06-06 12:30:00,177.91,178.06,177.18,177.24,16361.0,171.7285,171.8733,171.0239,171.0818,16361.0
2023-06-06 12:40:00,177.22,177.23,176.83,176.9,11985.0,171.0625,171.0721,170.686,170.7536,11985.0
2023-06-06 12:50:00,176.88,176.97,176.31,176.43,18052.0,170.7343,170.8212,170.1841,170.2999,18052.0
2023-06-06 13:00:00,176.42,176.43,176.13,176.18,21855.0,170.2903,170.2999,170.0103,170.0586,21855.0
2023-06-06 13:10:00,176.18,176.43,176.08,176.12,56590.0,170.0586,170.2999,169.9621,170.0007,56590.0
2023-06-06 13:20:00,176.09,176.19,175.68,175.85,19858.0,169.9717,170.0683,169.576,169.7401,19858.0
2023-06-06 13:30:00,175.83,175.94,175.54,175.6,32163.0,169.7208,169.8269,169.4408,169.4988,32163.0
2023-06-06 13:40:00,175.65,176.06,175.44,175.88,50905.0,169.547,169.9428,169.3443,169.769,50905.0
2023-06-06 13:50:00,175.9,176.13,175.68,176.05,22620.0,169.7883,170.0103,169.576,169.9331,22620.0
2023-06-06 14:00:00,176.07,176.53,175.99,176.53,20427.0,169.9524,170.3964,169.8752,170.3964,20427.0
2023-06-06 14:10:00,176.55,176.88,176.5,176.71,17667.0,170.4158,170.7343,170.3675,170.5702,17667.0
2023-06-06 14:20:00,176.69,176.98,176.51,176.98,19547.0,170.5509,170.8308,170.3771,170.8308,19547.0
2023-06-06 14:30:00,176.98,177.07,176.71,176.76,22126.0,170.8308,170.9177,170.5702,170.6185,22126.0
2023-06-06 14:40:00,176.75,177.06,176.69,177.03,21010.0,170.6088,170.908,170.5509,170.8791,21010.0
2023-06-06 14:50:00,177.02,177.27,177.0,177.02,21898.0,170.8694,171.1107,170.8501,170.8694,21898.0
2023-06-06 15:00:00,177.05,177.3,176.99,177.18,22945.0,170.8984,171.1397,170.8405,171.0239,22945.0
2023-06-06 15:10:00,177.14,177.51,177.11,177.46,41319.0,170.9853,171.3424,170.9563,171.2941,41319.0
2023-06-06 15:20:00,177.46,177.47,177.15,177.36,30073.0,171.2941,171.3038,170.9949,171.1976,30073.0
2023-06-06 15:30:00,177.32,177.42,176.83,176.9,69587.0,171.159,171.2555,170.686,170.7536,69587.0
2023-06-06 15:40:00,176.94,177.61,176.94,177.4,54189.0,170.7922,171.4389,170.7922,171.2362,54189.0
2023-06-06 15:50:00,177.38,178.19,177.3,177.98,271106.0,171.2169,171.9988,171.1397,171.7961,271106.0
2023-06-07 09:30:00,178.27,179.88,178.27,179.45,43026.0,172.076,173.6301,172.076,173.215,43026.0
2023-06-07 09:40:00,179.38,180.81,179.27,180.64,25553.0,173.1474,174.5277,173.0412,174.3636,25553.0
2023-06-07 09:50:00,180.65,181.58,180.64,181.5,41612.0,174.3733,175.271,174.3636,175.1938,41612.0
2023-06-07 10:00:00,181.45,183.05,181.33,182.99,66243.0,175.1455,176.6899,175.0297,176.632,66243.0
2023-06-07 10:10:00,182.92,183.36,182.66,182.98,82208.0,176.5644,176.9891,176.3135,176.6223,82208.0
2023-06-07 10:20:00,182.96,183.23,182.34,182.65,28544.0,176.603,176.8637,176.0046,176.3038,28544.0
2023-06-07 10:30:00,182.58,183.02,181.84,182.08,83475.0,176.2362,176.661,175.5219,175.7536,83475.0
2023-06-07 10:40:00,182.05,182.08,181.12,181.24,27953.0,175.7247,175.7536,174.827,174.9428,27953.0
2023-06-07 10:50:00,181.25,181.38,180.64,181.38,28850.0,174.9524,175.0779,174.3636,175.0779,28850.0
2023-06-07 11:00:00,181.32,181.53,181.06,181.26,55744.0,175.02,175.2227,174.7691,174.9621,55744.0
2023-06-07 11:10:00,181.29,181.32,180.82,181.09,55054.0,174.9911,175.02,174.5374,174.798,55054.0
2023-06-07 11:20:00,181.09,181.36,180.86,181.31,48177.0,174.798,175.0586,174.576,175.0104,48177.0
2023-06-07 11:30:00,181.33,181.72,181.27,181.59,69214.0,175.0297,175.4061,174.9718,175.2806,69214.0
2023-06-07 11:40:00,181.59,182.33,181.4,182.33,42926.0,175.2806,175.9949,175.0972,175.9949,42926.0
2023-06-07 11:50:00,182.3,182.31,181.33,181.52,113661.0,175.966,175.9756,175.0297,175.2131,113661.0
2023-06-07 12:00:00,181.52,181.91,181.46,181.57,32113.0,175.2131,175.5895,175.1552,175.2613,32113.0
2023-06-07 12:10:00,181.56,181.56,181.03,181.14,20994.0,175.2517,175.2517,174.7401,174.8463,20994.0
2023-06-07 12:20:00,181.14,181.19,180.87,181.09,39229.0,174.8463,174.8945,174.5857,174.798,39229.0
2023-06-07 12:30:00,181.11,181.51,181.11,181.5,33678.0,174.8173,175.2034,174.8173,175.1938,33678.0
2023-06-07 12:40:00,181.48,181.72,181.23,181.71,39184.0,175.1745,175.4061,174.9331,175.3965,39184.0
2023-06-07 12:50:00,181.73,181.73,180.9,180.97,55362.0,175.4158,175.4158,174.6146,174.6822,55362.0
2023-06-07 13:00:00,180.97,181.18,180.8,181.02,64466.0,174.6822,174.8849,174.5181,174.7304,64466.0
2023-06-07 13:10:00,181.07,181.15,180.31,180.31,14940.0,174.7787,174.8559,174.0451,174.0451,14940.0
2023-06-07 13:20:00,180.32,180.46,179.88,180.34,47034.0,174.0548,174.1899,173.6301,174.0741,47034.0
2023-06-07 13:30:00,180.31,180.35,179.7,179.75,41710.0,174.0451,174.0837,173.4563,173.5046,41710.0
2023-06-07 13:40:00,179.75,179.91,179.47,179.53,28008.0,173.5046,173.659,173.2343,173.2922,28008.0
2023-06-07 13:50:00,179.53,179.82,179.43,179.72,16643.0,173.2922,173.5721,173.1957,173.4756,16643.0
2023-06-07 14:00:00,179.7,179.83,179.59,179.81,16429.0,173.4563,173.5818,173.3501,173.5625,16429.0
2023-06-07 14:10:00,179.87,180.13,179.6,179.95,20292.0,173.6204,173.8714,173.3598,173.6976,20292.0
2023-06-07 14:20:00,179.91,180.01,179.67,179.93,16452.0,173.659,173.7555,173.4273,173.6783,16452.0
2023-06-07 14:30:00,179.92,180.15,179.69,180.12,27728.0,173.6687,173.8907,173.4467,173.8617,27728.0
2023-06-07 14:40:00,180.08,180.19,179.98,180.08,17628.0,173.8231,173.9293,173.7266,173.8231,17628.0
2023-06-07 14:50:00,180.09,180.41,179.99,180.39,15646.0,173.8328,174.1416,173.7362,174.1223,15646.0
2023-06-07 15:00:00,180.41,180.79,180.37,180.62,25150.0,174.1416,174.5084,174.103,174.3443,25150.0
2023-06-07 15:10:00,180.58,180.74,180.39,180.61,27791.0,174.3057,174.4602,174.1223,174.3347,27791.0
2023-06-07 15:20:00,180.67,181.0,180.53,180.76,35487.0,174.3926,174.7111,174.2575,174.4795,35487.0
2023-06-07 15:30:00,180.74,180.91,180.23,180.31,45578.0,174.4602,174.6243,173.9679,174.0451,45578.0
2023-06-07 15:40:00,180.3,180.45,180.14,180.21,56041.0,174.0355,174.1802,173.881,173.9486,56041.0
2023-06-07 15:50:00,180.23,180.74,180.0,180.38,276262.0,173.9679,174.4602,173.7459,174.1127,276262.0
2023-06-08 09:30:00,181.44,182.54,181.17,181.21,46587.0,175.1358,176.1976,174.8752,174.9138,46587.0
2023-06-08 09:40:00,181.19,182.1,180.91,180.93,26759.0,174.8945,175.7729,174.6243,174.6436,26759.0
2023-06-08 09:50:00,180.9,181.19,180.35,181.14,19048.0,174.6146,174.8945,174.0837,174.8463,19048.0
2023-06-08 10:00:00,181.16,181.47,180.49,180.5,68921.0,174.8656,175.1648,174.2189,174.2285,68921.0
2023-06-08 10:10:00,180.58,181.01,180.32,180.66,28112.0,174.3057,174.7208,174.0548,174.3829,28112.0
2023-06-08 10:20:00,180.59,180.85,180.18,180.61,61521.0,174.3154,174.5663,173.9196,174.3347,61521.0
2023-06-08 10:30:00,180.62,181.03,180.52,180.65,46121.0,174.3443,174.7401,174.2478,174.3733,46121.0
2023-06-08 10:40:00,180.72,181.22,180.72,180.96,15190.0,174.4409,174.9235,174.4409,174.6725,15190.0
2023-06-08 10:50:00,180.94,181.05,180.73,180.84,16431.0,174.6532,174.7594,174.4505,174.5567,16431.0
2023-06-08 11:00:00,180.87,181.02,180.76,180.97,16285.0,174.5857,174.7304,174.4795,174.6822,16285.0
2023-06-08 11:10:00,180.96,181.0,180.65,180.76,15949.0,174.6725,174.7111,174.3733,174.4795,15949.0
2023-06-08 11:20:00,180.81,181.64,180.74,181.64,21704.0,174.5277,175.3289,174.4602,175.3289,21704.0
2023-06-08 11:30:00,181.65,181.8,181.35,181.44,46009.0,175.3386,175.4833,175.049,175.1358,46009.0
2023-06-08 11:40:00,181.48,181.56,181.22,181.32,14330.0,175.1745,175.2517,174.9235,175.02,14330.0
2023-06-08 11:50:00,181.28,181.75,181.26,181.47,23503.0,174.9814,175.4351,174.9621,175.1648,23503.0
2023-06-08 12:00:00,181.53,181.9,181.48,181.52,13858.0,175.2227,175.5799,175.1745,175.2131,13858.0
2023-06-08 12:10:00,181.48,181.66,181.31,181.31,22433.0,175.1745,175.3482,175.0104,175.0104,22433.0
2023-06-08 12:20:00,181.34,181.81,181.33,181.75,21182.0,175.0393,175.493,175.0297,175.4351,21182.0
2023-06-08 12:30:00,181.75,181.75,181.2,181.24,33033.0,175.4351,175.4351,174.9042,174.9428,33033.0
2023-06-08 12:40:00,181.22,181.33,181.06,181.15,25681.0,174.9235,175.0297,174.7691,174.8559,25681.0
2023-06-08 12:50:00,181.12,181.2,180.96,181.09,12374.0,174.827,174.9042,174.6725,174.798,12374.0
2023-06-08 13:00:00,181.11,181.33,180.98,181.32,47266.0,174.8173,175.0297,174.6918,175.02,47266.0
2023-06-08 13:10:00,181.34,181.34,180.83,180.87,13991.0,175.0393,175.0393,174.547,174.5857,13991.0
2023-06-08 13:20:00,180.92,180.92,180.4,180.43,12047.0,174.6339,174.6339,174.132,174.1609,12047.0
2023-06-08 13:30:00,180.48,180.52,180.28,180.29,41399.0,174.2092,174.2478,174.0162,174.0258,41399.0
2023-06-08 13:40:00,180.26,180.48,180.05,180.28,79017.0,173.9968,174.2092,173.7941,174.0162,79017.0
2023-06-08 13:50:00,180.28,180.77,180.16,180.58,55951.0,174.0162,174.4891,173.9003,174.3057,55951.0
2023-06-08 14:00:00,180.61,180.79,180.5,180.63,18303.0,174.3347,174.5084,174.2285,174.354,18303.0
2023-06-08 14:10:00,180.61,181.06,180.59,181.06,10630.0,174.3347,174.7691,174.3154,174.7691,10630.0
2023-06-08 14:20:00,181.09,181.26,180.92,181.26,73733.0,174.798,174.9621,174.6339,174.9621,73733.0
2023-06-08 14:30:00,181.3,181.48,181.27,181.33,12444.0,175.0007,175.1745,174.9718,175.0297,12444.0
2023-06-08 14:40:00,181.33,181.39,180.99,180.99,13979.0,175.0297,175.0876,174.7015,174.7015,13979.0
2023-06-08 14:50:00,181.02,181.38,180.96,181.19,75010.0,174.7304,175.0779,174.6725,174.8945,75010.0
2023-06-08 15:00:00,181.23,181.34,181.13,181.21,22516.0,174.9331,175.0393,174.8366,174.9138,22516.0
2023-06-08 15:10:00,181.27,181.3,180.97,181.08,28760.0,174.9718,175.0007,174.6822,174.7884,28760.0
2023-06-08 15:20:00,181.05,181.3,180.93,181.3,31479.0,174.7594,175.0007,174.6436,175.0007,31479.0
2023-06-08 15:30:00,181.28,181.51,181.15,181.44,35552.0,174.9814,175.2034,174.8559,175.1358,35552.0
2023-06-08 15:40:00,181.49,181.76,181.45,181.72,40325.0,175.1841,175.4447,175.1455,175.4061,40325.0
2023-06-08 15:50:00,181.74,182.1,181.45,181.73,281072.0,175.4254,175.7729,175.1455,175.4158,281072.0
2023-06-09 09:30:00,183.27,184.74,183.09,184.09,96843.0,176.9023,178.3212,176.7285,177.6938,96843.0
2023-06-09 09:40:00,184.23,184.97,184.08,184.75,62505.0,177.8289,178.5432,177.6841,178.3308,62505.0
2023-06-09 09:50:00,184.8,185.89,184.79,185.46,58815.0,178.3791,179.4312,178.3695,179.0162,58815.0
2023-06-09 10:00:00,185.5,185.64,185.18,185.34,106209.0,179.0548,179.1899,178.7459,178.9003,106209.0
2023-06-09 10:10:00,185.32,185.34,184.53,184.59,68946.0,178.881,178.9003,178.1185,178.1764,68946.0
2023-06-09 10:20:00,184.55,184.6,183.72,183.89,72979.0,178.1378,178.1861,177.3366,177.5007,72979.0
2023-06-09 10:30:00,183.89,184.0,183.4,183.68,44766.0,177.5007,177.6069,177.0277,177.298,44766.0
2023-06-09 10:40:00,183.73,183.8,183.2,183.2,47309.0,177.3463,177.4138,176.8347,176.8347,47309.0
2023-06-09 10:50:00,183.19,183.86,183.03,183.77,29667.0,176.825,177.4718,176.6706,177.3849,29667.0
2023-06-09 11:00:00,183.77,183.77,183.21,183.37,99964.0,177.3849,177.3849,176.8443,176.9988,99964.0
2023-06-09 11:10:00,183.43,183.48,183.08,183.16,33675.0,177.0567,177.105,176.7189,176.7961,33675.0
2023-06-09 11:20:00,183.15,183.15,181.85,181.91,18536.0,176.7864,176.7864,175.5316,175.5895,18536.0
2023-06-09 11:30:00,181.81,181.91,181.52,181.57,22960.0,175.493,175.5895,175.2131,175.2613,22960.0
2023-06-09 11:40:00,181.59,182.0,181.53,181.86,42300.0,175.2806,175.6764,175.2227,175.5413,42300.0
2023-06-09 11:50:00,181.75,181.91,181.29,181.33,100021.0,175.4351,175.5895,174.9911,175.0297,100021.0
2023-06-09 12:00:00,181.31,181.99,181.08,181.71,51185.0,175.0104,175.6667,174.7884,175.3965,51185.0
2023-06-09 12:10:00,181.68,182.0,181.67,181.95,44684.0,175.3675,175.6764,175.3579,175.6281,44684.0
2023-06-09 12:20:00,181.95,182.04,181.58,181.84,46401.0,175.6281,175.715,175.271,175.5219,46401.0
2023-06-09 12:30:00,181.88,182.02,181.7,181.71,37616.0,175.5606,175.6957,175.3868,175.3965,37616.0
2023-06-09 12:40:00,181.66,182.0,181.62,181.97,28688.0,175.3482,175.6764,175.3096,175.6474,28688.0
2023-06-09 12:50:00,181.98,182.15,181.89,182.09,30827.0,175.6571,175.8212,175.5702,175.7633,30827.0
2023-06-09 13:00:00,182.08,182.13,181.92,182.02,18293.0,175.7536,175.8019,175.5992,175.6957,18293.0
2023-06-09 13:10:00,182.05,182.07,181.89,182.0,26581.0,175.7247,175.744,175.5702,175.6764,26581.0
2023-06-09 13:20:00,182.01,182.18,181.96,182.07,17625.0,175.686,175.8501,175.6378,175.744,17625.0
2023-06-09 13:30:00,182.09,182.12,181.91,182.01,17262.0,175.7633,175.7922,175.5895,175.686,17262.0
2023-06-09 13:40:00,182.06,182.41,181.98,182.21,22204.0,175.7343,176.0721,175.6571,175.8791,22204.0
2023-06-09 13:50:00,182.23,182.57,181.97,182.54,63678.0,175.8984,176.2266,175.6474,176.1976,63678.0
2023-06-09 14:00:00,182.58,182.58,182.37,182.49,18169.0,176.2362,176.2362,176.0335,176.1494,18169.0
2023-06-09 14:10:00,182.46,182.53,182.16,182.32,25879.0,176.1204,176.188,175.8308,175.9853,25879.0
2023-06-09 14:20:00,182.34,182.55,182.23,182.38,23977.0,176.0046,176.2073,175.8984,176.0432,23977.0
2023-06-09 14:30:00,182.35,182.42,181.93,181.93,47546.0,176.0142,176.0818,175.6088,175.6088,47546.0
2023-06-09 14:40:00,181.93,182.27,181.84,182.14,18762.0,175.6088,175.937,175.5219,175.8115,18762.0
2023-06-09 14:50:00,182.17,182.5,182.14,182.5,25727.0,175.8405,176.159,175.8115,176.159,25727.0
2023-06-09 15:00:00,182.5,182.58,182.25,182.26,25766.0,176.159,176.2362,175.9177,175.9274,25766.0
2023-06-09 15:10:00,182.27,182.53,182.15,182.52,24065.0,175.937,176.188,175.8212,176.1783,24065.0
2023-06-09 15:20:00,182.52,182.59,182.39,182.44,37701.0,176.1783,176.2459,176.0528,176.1011,37701.0
2023-06-09 15:30:00,182.45,182.56,182.27,182.38,46178.0,176.1108,176.2169,175.937,176.0432,46178.0
2023-06-09 15:40:00,182.4,182.6,182.36,182.37,47635.0,176.0625,176.2555,176.0239,176.0335,47635.0
2023-06-09 15:50:00,182.34,182.64,182.15,182.48,187941.0,176.0046,176.2942,175.8212,176.1397,187941.0
2023-06-12 09:30:00,184.96,185.88,184.71,185.33,71394.0,178.5335,179.4216,178.2922,178.8907,71394.0
2023-06-12 09:40:00,185.36,185.79,184.75,185.17,68349.0,178.9196,179.3347,178.3308,178.7362,68349.0
2023-06-12 09:50:00,185.23,185.44,184.82,185.26,39898.0,178.7942,178.9969,178.3984,178.8231,39898.0
2023-06-12 10:00:00,185.32,185.8,184.98,185.1,71879.0,178.881,179.3444,178.5529,178.6687,71879.0
2023-06-12 10:10:00,185.12,185.26,184.79,185.04,64078.0,178.688,178.8231,178.3695,178.6108,64078.0
2023-06-12 10:20:00,185.03,185.36,184.82,185.24,72725.0,178.6011,178.9196,178.3984,178.8038,72725.0
2023-06-12 10:30:00,185.24,185.85,185.19,185.37,30471.0,178.8038,179.3926,178.7556,178.9293,30471.0
2023-06-12 10:40:00,185.29,186.1,185.29,185.95,27338.0,178.8521,179.6339,178.8521,179.4891,27338.0
2023-06-12 10:50:00,186.04,186.24,185.64,185.68,45392.0,179.576,179.7691,179.1899,179.2285,45392.0
2023-06-12 11:00:00,185.69,186.0,185.47,185.5,51317.0,179.2382,179.5374,179.0258,179.0548,51317.0
2023-06-12 11:10:00,185.53,185.7,185.39,185.54,50526.0,179.0837,179.2478,178.9486,179.0934,50526.0
2023-06-12 11:20:00,185.54,185.58,184.98,185.23,66978.0,179.0934,179.132,178.5529,178.7942,66978.0
2023-06-12 11:30:00,185.2,186.09,185.2,185.97,38825.0,178.7652,179.6243,178.7652,179.5085,38825.0
2023-06-12 11:40:00,185.97,186.05,185.77,185.94,19574.0,179.5085,179.5857,179.3154,179.4795,19574.0
2023-06-12 11:50:00,185.93,186.21,185.91,186.03,27496.0,179.4698,179.7401,179.4505,179.5664,27496.0
2023-06-12 12:00:00,186.03,186.2,185.95,185.99,21674.0,179.5664,179.7305,179.4891,179.5278,21674.0
2023-06-12 12:10:00,186.0,186.05,185.89,186.01,20939.0,179.5374,179.5857,179.4312,179.5471,20939.0
2023-06-12 12:20:00,185.98,186.25,185.97,186.2,22759.0,179.5181,179.7787,179.5085,179.7305,22759.0
2023-06-12 12:30:00,186.23,186.54,186.23,186.42,64594.0,179.7594,180.0586,179.7594,179.9428,64594.0
2023-06-12 12:40:00,186.35,186.39,186.08,186.17,21178.0,179.8752,179.9139,179.6146,179.7015,21178.0
2023-06-12 12:50:00,186.19,186.51,186.19,186.47,27032.0,179.7208,180.0297,179.7208,179.9911,27032.0
2023-06-12 13:00:00,186.42,186.57,186.24,186.28,21511.0,179.9428,180.0876,179.7691,179.8077,21511.0
2023-06-12 13:10:00,186.3,186.43,185.9,186.06,48322.0,179.827,179.9525,179.4409,179.5953,48322.0
2023-06-12 13:20:00,186.1,186.12,185.94,186.0,10466.0,179.6339,179.6532,179.4795,179.5374,10466.0
2023-06-12 13:30:00,185.99,186.12,185.96,186.09,22850.0,179.5278,179.6532,179.4988,179.6243,22850.0
2023-06-12 13:40:00,186.09,186.66,186.07,186.5,22249.0,179.6243,180.1745,179.605,180.02,22249.0
2023-06-12 13:50:00,186.49,186.81,186.48,186.78,38037.0,180.0104,180.3193,180.0007,180.2903,38037.0
2023-06-12 14:00:00,186.81,186.91,186.68,186.85,19796.0,180.3193,180.4158,180.1938,180.3579,19796.0
2023-06-12 14:10:00,186.85,187.05,186.82,187.03,15817.0,180.3579,180.5509,180.3289,180.5316,15817.0
2023-06-12 14:20:00,187.04,187.13,186.94,187.0,24940.0,180.5413,180.6281,180.4447,180.5027,24940.0
2023-06-12 14:30:00,186.99,187.13,186.88,186.88,74529.0,180.493,180.6281,180.3868,180.3868,74529.0
2023-06-12 14:40:00,186.87,187.02,186.63,186.92,52170.0,180.3772,180.522,180.1455,180.4254,52170.0
2023-06-12 14:50:00,186.92,187.12,186.81,187.09,31321.0,180.4254,180.6185,180.3193,180.5895,31321.0
2023-06-12 15:00:00,187.08,187.31,186.92,187.29,42936.0,180.5799,180.8019,180.4254,180.7826,42936.0
2023-06-12 15:10:00,187.29,187.8,187.28,187.42,45558.0,180.7826,181.2749,180.7729,180.9081,45558.0
2023-06-12 15:20:00,187.45,187.77,187.17,187.67,67724.0,180.937,181.2459,180.6668,181.1494,67724.0
2023-06-12 15:30:00,187.65,187.74,187.21,187.5,70200.0,181.1301,181.217,180.7054,180.9853,70200.0
2023-06-12 15:40:00,187.49,187.69,187.38,187.63,89342.0,180.9756,181.1687,180.8695,181.1108,89342.0
2023-06-12 15:50:00,187.68,187.96,187.42,187.65,341459.0,181.159,181.4293,180.9081,181.1301,341459.0
2023-06-13 09:30:00,190.34,192.03,189.82,192.03,92398.0,183.7266,185.3579,183.2247,185.3579,92398.0
2023-06-13 09:40:00,191.96,192.06,190.66,190.8,101319.0,185.2903,185.3869,184.0355,184.1706,101319.0
2023-06-13 09:50:00,190.76,191.15,190.05,190.24,64525.0,184.132,184.5085,183.4467,183.6301,64525.0
2023-06-13 10:00:00,190.19,190.5,189.46,189.86,98637.0,183.5818,183.8811,182.8772,183.2633,98637.0
2023-06-13 10:10:00,189.86,190.1,189.57,189.96,50341.0,183.2633,183.495,182.9834,183.3598,50341.0
2023-06-13 10:20:00,189.96,190.19,189.82,189.97,77518.0,183.3598,183.5818,183.2247,183.3695,77518.0
2023-06-13 10:30:00,189.92,190.44,189.42,190.43,41637.0,183.3212,183.8231,182.8386,183.8135,41637.0
2023-06-13 10:40:00,190.49,191.02,190.27,190.94,39782.0,183.8714,184.383,183.659,184.3058,39782.0
2023-06-13 10:50:00,190.87,191.18,190.57,191.06,56869.0,184.2382,184.5374,183.9486,184.4216,56869.0
2023-06-13 11:00:00,190.99,191.58,190.95,191.4,24346.0,184.354,184.9235,184.3154,184.7498,24346.0
2023-06-13 11:10:00,191.4,192.14,191.33,192.03,80127.0,184.7498,185.4641,184.6822,185.3579,80127.0
2023-06-13 11:20:00,192.03,192.26,191.84,191.98,51755.0,185.3579,185.5799,185.1745,185.3096,51755.0
2023-06-13 11:30:00,191.99,192.0,190.62,190.62,34275.0,185.3193,185.3289,183.9969,183.9969,34275.0
2023-06-13 11:40:00,190.64,191.01,190.52,191.01,35373.0,184.0162,184.3733,183.9004,184.3733,35373.0
2023-06-13 11:50:00,190.98,191.38,190.74,190.82,31127.0,184.3444,184.7305,184.1127,184.1899,31127.0
2023-06-13 12:00:00,190.77,191.08,190.43,191.05,16114.0,184.1417,184.4409,183.8135,184.4119,16114.0
2023-06-13 12:10:00,191.02,191.31,190.94,191.09,33848.0,184.383,184.6629,184.3058,184.4506,33848.0
2023-06-13 12:20:00,191.11,191.23,190.91,191.14,25052.0,184.4699,184.5857,184.2768,184.4988,25052.0
2023-06-13 12:30:00,191.13,191.43,191.13,191.32,19121.0,184.4892,184.7787,184.4892,184.6726,19121.0
2023-06-13 12:40:00,191.36,191.64,191.36,191.54,19764.0,184.7112,184.9814,184.7112,184.8849,19764.0
2023-06-13 12:50:00,191.54,191.96,191.5,191.91,17939.0,184.8849,185.2903,184.8463,185.2421,17939.0
2023-06-13 13:00:00,191.9,192.07,191.36,191.44,20308.0,185.2324,185.3965,184.7112,184.7884,20308.0
2023-06-13 13:10:00,191.41,191.79,191.03,191.73,21292.0,184.7594,185.1262,184.3926,185.0683,21292.0
2023-06-13 13:20:00,191.73,191.8,191.4,191.66,26073.0,185.0683,185.1359,184.7498,185.0008,26073.0
2023-06-13 13:30:00,191.68,191.85,191.45,191.79,58328.0,185.0201,185.1842,184.798,185.1262,58328.0
2023-06-13 13:40:00,191.81,192.19,191.75,191.98,46065.0,185.1455,185.5123,185.0876,185.3096,46065.0
2023-06-13 13:50:00,191.98,192.08,191.52,191.71,16992.0,185.3096,185.4062,184.8656,185.049,16992.0
2023-06-13 14:00:00,191.8,192.02,191.68,191.78,40125.0,185.1359,185.3482,185.0201,185.1166,40125.0
2023-06-13 14:10:00,191.77,191.92,191.5,191.69,19574.0,185.1069,185.2517,184.8463,185.0297,19574.0
2023-06-13 14:20:00,191.72,191.87,190.69,190.9,21045.0,185.0587,185.2035,184.0645,184.2672,21045.0
2023-06-13 14:30:00,190.87,191.19,190.65,191.19,27245.0,184.2382,184.5471,184.0258,184.5471,27245.0
2023-06-13 14:40:00,191.22,191.33,191.01,191.04,37572.0,184.576,184.6822,184.3733,184.4023,37572.0
2023-06-13 14:50:00,191.05,191.67,191.05,191.61,32509.0,184.4119,185.0104,184.4119,184.9525,32509.0
2023-06-13 15:00:00,191.66,192.14,191.52,192.02,40014.0,185.0008,185.4641,184.8656,185.3482,40014.0
2023-06-13 15:10:00,191.99,192.13,191.78,192.01,35396.0,185.3193,185.4544,185.1166,185.3386,35396.0
2023-06-13 15:20:00,192.07,192.38,191.93,192.03,45084.0,185.3965,185.6957,185.2614,185.3579,45084.0
2023-06-13 15:30:00,192.08,192.13,191.66,192.06,67278.0,185.4062,185.4544,185.0008,185.3869,67278.0
2023-06-13 15:40:00,192.09,192.15,191.87,192.06,113342.0,185.4158,185.4737,185.2035,185.3869,113342.0
2023-06-13 15:50:00,192.03,192.54,191.91,192.39,301159.0,185.3579,185.8502,185.2421,185.7054,301159.0
2023-06-14 09:30:00,192.47,192.77,191.45,191.84,103388.0,185.7826,186.0722,184.798,185.1745,103388.0
2023-06-14 09:40:00,191.91,192.61,191.75,192.08,61479.0,185.2421,185.9177,185.0876,185.4062,61479.0
2023-06-14 09:50:00,192.06,192.15,191.51,191.81,34060.0,185.3869,185.4737,184.856,185.1455,34060.0
2023-06-14 10:00:00,191.84,192.04,191.57,191.84,45924.0,185.1745,185.3675,184.9139,185.1745,45924.0
2023-06-14 10:10:00,191.84,192.17,191.42,191.96,42864.0,185.1745,185.493,184.7691,185.2903,42864.0
2023-06-14 10:20:00,191.91,192.2,191.85,192.14,34742.0,185.2421,185.522,185.1842,185.4641,34742.0
2023-06-14 10:30:00,192.12,192.36,192.06,192.28,26964.0,185.4448,185.6764,185.3869,185.5992,26964.0
2023-06-14 10:40:00,192.29,192.54,192.11,192.54,38530.0,185.6089,185.8502,185.4351,185.8502,38530.0
2023-06-14 10:50:00,192.59,192.81,192.46,192.61,22191.0,185.8984,186.1108,185.773,185.9177,22191.0
2023-06-14 11:00:00,192.58,192.75,192.29,192.61,30088.0,185.8888,186.0529,185.6089,185.9177,30088.0
2023-06-14 11:10:00,192.63,193.09,192.52,193.0,92434.0,185.9371,186.3811,185.8309,186.2942,92434.0
2023-06-14 11:20:00,193.06,193.88,193.03,193.8,28685.0,186.3521,187.1436,186.3232,187.0664,28685.0
2023-06-14 11:30:00,193.8,193.97,193.37,193.75,18082.0,187.0664,187.2305,186.6513,187.0181,18082.0
2023-06-14 11:40:00,193.75,193.96,193.6,193.89,15209.0,187.0181,187.2208,186.8733,187.1533,15209.0
2023-06-14 11:50:00,193.92,193.92,193.36,193.38,22148.0,187.1822,187.1822,186.6417,186.661,22148.0
2023-06-14 12:00:00,193.38,193.38,193.04,193.11,20235.0,186.661,186.661,186.3328,186.4004,20235.0
2023-06-14 12:10:00,193.09,193.4,193.09,193.24,19238.0,186.3811,186.6803,186.3811,186.5259,19238.0
2023-06-14 12:20:00,193.26,193.36,192.88,192.99,15590.0,186.5452,186.6417,186.1784,186.2845,15590.0
2023-06-14 12:30:00,192.96,193.07,192.82,193.07,37732.0,186.2556,186.3618,186.1204,186.3618,37732.0
2023-06-14 12:40:00,193.06,193.39,193.01,193.31,24391.0,186.3521,186.6706,186.3038,186.5934,24391.0
2023-06-14 12:50:00,193.35,193.35,192.88,193.11,24721.0,186.632,186.632,186.1784,186.4004,24721.0
2023-06-14 13:00:00,193.09,193.19,192.9,192.99,35463.0,186.3811,186.4776,186.1977,186.2845,35463.0
2023-06-14 13:10:00,193.0,193.01,192.17,192.18,25193.0,186.2942,186.3038,185.493,185.5027,25193.0
2023-06-14 13:20:00,192.16,192.22,191.62,191.67,25731.0,185.4834,185.5413,184.9621,185.0104,25731.0
2023-06-14 13:30:00,191.68,192.03,191.38,192.02,33309.0,185.0201,185.3579,184.7305,185.3482,33309.0
2023-06-14 13:40:00,192.08,192.09,191.8,191.9,38633.0,185.4062,185.4158,185.1359,185.2324,38633.0
2023-06-14 13:50:00,191.9,192.1,191.83,192.0,35695.0,185.2324,185.4255,185.1648,185.3289,35695.0
2023-06-14 14:00:00,191.95,192.0,189.9,190.68,73155.0,185.2807,185.3289,183.3019,184.0548,73155.0
2023-06-14 14:10:00,190.76,191.1,190.23,190.56,55135.0,184.132,184.4602,183.6204,183.939,55135.0
2023-06-14 14:20:00,190.52,190.84,189.86,190.56,62387.0,183.9004,184.2092,183.2633,183.939,62387.0
2023-06-14 14:30:00,190.58,191.14,190.15,190.75,62785.0,183.9583,184.4988,183.5432,184.1224,62785.0
2023-06-14 14:40:00,190.75,191.45,190.6,191.13,93742.0,184.1224,184.798,183.9776,184.4892,93742.0
2023-06-14 14:50:00,191.15,191.49,190.57,190.98,31585.0,184.5085,184.8367,183.9486,184.3444,31585.0
2023-06-14 15:00:00,191.08,192.33,190.82,192.33,40452.0,184.4409,185.6475,184.1899,185.6475,40452.0
2023-06-14 15:10:00,192.31,192.31,190.8,191.32,38670.0,185.6282,185.6282,184.1706,184.6726,38670.0
2023-06-14 15:20:00,191.21,191.97,191.2,191.5,21136.0,184.5664,185.3,184.5567,184.8463,21136.0
2023-06-14 15:30:00,191.46,191.85,191.23,191.83,36684.0,184.8077,185.1842,184.5857,185.1648,36684.0
2023-06-14 15:40:00,191.83,191.85,191.12,191.3,64860.0,185.1648,185.1842,184.4795,184.6533,64860.0
2023-06-14 15:50:00,191.18,191.95,190.58,191.95,443685.0,184.5374,185.2807,183.9583,185.2807,443685.0
2023-06-15 09:30:00,190.49,191.32,190.32,191.29,50422.0,183.8714,184.6726,183.7073,184.6436,50422.0
2023-06-15 09:40:00,191.25,191.25,190.02,190.33,43405.0,184.605,184.605,183.4177,183.717,43405.0
2023-06-15 09:50:00,190.34,190.64,189.84,189.98,22977.0,183.7266,184.0162,183.244,183.3791,22977.0
2023-06-15 10:00:00,189.98,190.46,189.84,190.08,28030.0,183.3791,183.8424,183.244,183.4757,28030.0
2023-06-15 10:10:00,190.09,190.5,189.79,189.8,21309.0,183.4853,183.8811,183.1957,183.2054,21309.0
2023-06-15 10:20:00,189.84,190.73,189.75,190.57,18136.0,183.244,184.1031,183.1571,183.9486,18136.0
2023-06-15 10:30:00,190.62,190.72,189.91,189.91,17384.0,183.9969,184.0934,183.3116,183.3116,17384.0
2023-06-15 10:40:00,189.92,191.03,189.92,190.82,26568.0,183.3212,184.3926,183.3212,184.1899,26568.0
2023-06-15 10:50:00,190.83,190.83,190.15,190.15,23495.0,184.1996,184.1996,183.5432,183.5432,23495.0
2023-06-15 11:00:00,190.18,190.76,190.08,190.48,47388.0,183.5722,184.132,183.4757,183.8618,47388.0
2023-06-15 11:10:00,190.45,190.72,190.32,190.33,28897.0,183.8328,184.0934,183.7073,183.717,28897.0
2023-06-15 11:20:00,190.34,190.57,190.33,190.54,46504.0,183.7266,183.9486,183.717,183.9197,46504.0
2023-06-15 11:30:00,190.52,191.37,190.49,191.2,143639.0,183.9004,184.7208,183.8714,184.5567,143639.0
2023-06-15 11:40:00,191.24,191.4,190.76,190.85,35268.0,184.5953,184.7498,184.132,184.2189,35268.0
2023-06-15 11:50:00,190.73,191.13,190.71,191.13,31723.0,184.1031,184.4892,184.0838,184.4892,31723.0
2023-06-15 12:00:00,191.14,191.32,191.03,191.2,19878.0,184.4988,184.6726,184.3926,184.5567,19878.0
2023-06-15 12:10:00,191.22,191.29,191.02,191.05,25900.0,184.576,184.6436,184.383,184.4119,25900.0
2023-06-15 12:20:00,191.03,191.28,191.0,191.11,19306.0,184.3926,184.634,184.3637,184.4699,19306.0
2023-06-15 12:30:00,191.16,191.21,190.76,190.93,17114.0,184.5181,184.5664,184.132,184.2961,17114.0
2023-06-15 12:40:00,190.94,190.96,190.43,190.61,17641.0,184.3058,184.3251,183.8135,183.9872,17641.0
2023-06-15 12:50:00,190.62,190.62,190.23,190.49,29815.0,183.9969,183.9969,183.6204,183.8714,29815.0
2023-06-15 13:00:00,190.5,190.59,190.2,190.22,31764.0,183.8811,183.9679,183.5915,183.6108,31764.0
2023-06-15 13:10:00,190.19,190.3,189.99,190.16,14949.0,183.5818,183.688,183.3888,183.5529,14949.0
2023-06-15 13:20:00,190.18,190.48,190.18,190.42,13989.0,183.5722,183.8618,183.5722,183.8038,13989.0
2023-06-15 13:30:00,190.44,190.55,190.33,190.42,15230.0,183.8231,183.9293,183.717,183.8038,15230.0
2023-06-15 13:40:00,190.41,190.89,190.35,190.88,19891.0,183.7942,184.2575,183.7363,184.2479,19891.0
2023-06-15 13:50:00,190.87,191.03,190.61,191.03,34696.0,184.2382,184.3926,183.9872,184.3926,34696.0
2023-06-15 14:00:00,191.03,191.19,190.8,190.85,20974.0,184.3926,184.5471,184.1706,184.2189,20974.0
2023-06-15 14:10:00,190.86,191.05,190.67,190.78,18431.0,184.2285,184.4119,184.0452,184.1513,18431.0
2023-06-15 14:20:00,190.72,191.05,190.68,191.01,17033.0,184.0934,184.4119,184.0548,184.3733,17033.0
2023-06-15 14:30:00,191.03,191.36,191.02,191.11,32679.0,184.3926,184.7112,184.383,184.4699,32679.0
2023-06-15 14:40:00,191.09,191.32,190.99,191.13,38960.0,184.4506,184.6726,184.354,184.4892,38960.0
2023-06-15 14:50:00,191.1,191.83,191.1,191.75,31013.0,184.4602,185.1648,184.4602,185.0876,31013.0
2023-06-15 15:00:00,191.76,191.89,191.36,191.54,19064.0,185.0973,185.2228,184.7112,184.8849,19064.0
2023-06-15 15:10:00,191.52,191.52,191.05,191.07,66638.0,184.8656,184.8656,184.4119,184.4313,66638.0
2023-06-15 15:20:00,191.04,191.22,190.77,191.1,62262.0,184.4023,184.576,184.1417,184.4602,62262.0
2023-06-15 15:30:00,191.12,191.27,190.69,190.85,51394.0,184.4795,184.6243,184.0645,184.2189,51394.0
2023-06-15 15:40:00,190.87,190.99,190.58,190.79,72632.0,184.2382,184.354,183.9583,184.161,72632.0
2023-06-15 15:50:00,190.96,191.07,189.45,189.65,300397.0,184.3251,184.4313,182.8675,183.0606,300397.0
2023-06-16 09:30:00,190.49,191.78,189.78,190.06,721239.0,183.8714,185.1166,183.1861,183.4563,721239.0
2023-06-16 09:40:00,190.07,190.34,189.28,190.01,175496.0,183.466,183.7266,182.7034,183.4081,175496.0
2023-06-16 09:50:00,190.05,190.56,189.95,190.18,36224.0,183.4467,183.939,183.3502,183.5722,36224.0
2023-06-16 10:00:00,190.2,190.83,190.19,190.4,38502.0,183.5915,184.1996,183.5818,183.7845,38502.0
2023-06-16 10:10:00,190.4,190.67,189.87,189.94,39632.0,183.7845,184.0452,183.2729,183.3405,39632.0
2023-06-16 10:20:00,189.87,190.52,189.81,190.46,20080.0,183.2729,183.9004,183.215,183.8424,20080.0
2023-06-16 10:30:00,190.45,190.61,190.08,190.17,17549.0,183.8328,183.9872,183.4757,183.5625,17549.0
2023-06-16 10:40:00,190.09,190.09,189.17,189.31,15396.0,183.4853,183.4853,182.5973,182.7324,15396.0
2023-06-16 10:50:00,189.25,189.94,189.25,189.68,13830.0,182.6745,183.3405,182.6745,183.0895,13830.0
2023-06-16 11:00:00,189.67,189.9,189.44,189.84,10882.0,183.0799,183.3019,182.8579,183.244,10882.0
2023-06-16 11:10:00,189.91,189.92,189.43,189.47,13509.0,183.3116,183.3212,182.8482,182.8868,13509.0
2023-06-16 11:20:00,189.51,189.63,188.76,188.87,19872.0,182.9255,183.0413,182.2015,182.3077,19872.0
2023-06-16 11:30:00,188.85,189.12,188.52,188.53,18233.0,182.2884,182.549,181.9699,181.9795,18233.0
2023-06-16 11:40:00,188.56,188.97,188.51,188.57,10460.0,182.0085,182.4042,181.9602,182.0181,10460.0
2023-06-16 11:50:00,188.63,188.97,188.49,188.93,17071.0,182.076,182.4042,181.9409,182.3656,17071.0
2023-06-16 12:00:00,188.93,189.26,188.88,189.24,11021.0,182.3656,182.6841,182.3173,182.6648,11021.0
2023-06-16 12:10:00,189.34,189.42,189.12,189.15,20132.0,182.7614,182.8386,182.549,182.578,20132.0
2023-06-16 12:20:00,189.22,189.44,189.14,189.42,20523.0,182.6455,182.8579,182.5683,182.8386,20523.0
2023-06-16 12:30:00,189.42,189.72,189.4,189.65,15454.0,182.8386,183.1282,182.8193,183.0606,15454.0
2023-06-16 12:40:00,189.65,189.8,189.6,189.74,20323.0,183.0606,183.2054,183.0123,183.1475,20323.0
2023-06-16 12:50:00,189.75,189.88,189.68,189.79,21050.0,183.1571,183.2826,183.0895,183.1957,21050.0
2023-06-16 13:00:00,189.81,189.85,189.59,189.62,15315.0,183.215,183.2536,183.0027,183.0316,15315.0
2023-06-16 13:10:00,189.6,189.6,189.34,189.46,21532.0,183.0123,183.0123,182.7614,182.8772,21532.0
2023-06-16 13:20:00,189.45,189.58,189.23,189.38,38900.0,182.8675,182.993,182.6552,182.8,38900.0
2023-06-16 13:30:00,189.42,189.44,188.99,189.11,12141.0,182.8386,182.8579,182.4235,182.5394,12141.0
2023-06-16 13:40:00,189.12,189.12,188.79,188.82,18078.0,182.549,182.549,182.2305,182.2594,18078.0
2023-06-16 13:50:00,188.85,189.33,188.84,189.31,19935.0,182.2884,182.7517,182.2787,182.7324,19935.0
2023-06-16 14:00:00,189.3,189.3,188.78,188.9,21633.0,182.7228,182.7228,182.2208,182.3366,21633.0
2023-06-16 14:10:00,188.93,188.93,188.11,188.12,36335.0,182.3656,182.3656,181.5741,181.5838,36335.0
2023-06-16 14:20:00,188.14,188.61,187.76,188.61,48919.0,181.6031,182.0567,181.2363,182.0567,48919.0
2023-06-16 14:30:00,188.6,188.73,188.17,188.7,28248.0,182.0471,182.1726,181.632,182.1436,28248.0
2023-06-16 14:40:00,188.74,188.75,188.56,188.73,31110.0,182.1822,182.1919,182.0085,182.1726,31110.0
2023-06-16 14:50:00,188.75,189.16,188.65,188.69,24016.0,182.1919,182.5876,182.0953,182.1339,24016.0
2023-06-16 15:00:00,188.73,188.8,188.39,188.71,28358.0,182.1726,182.2401,181.8444,182.1533,28358.0
2023-06-16 15:10:00,188.77,188.8,188.34,188.5,17739.0,182.2112,182.2401,181.7961,181.9505,17739.0
2023-06-16 15:20:00,188.5,188.69,188.24,188.38,28211.0,181.9505,182.1339,181.6996,181.8347,28211.0
2023-06-16 15:30:00,188.39,188.93,188.39,188.9,33156.0,181.8444,182.3656,181.8444,182.3366,33156.0
2023-06-16 15:40:00,188.92,188.92,188.12,188.2,69355.0,182.356,182.356,181.5838,181.661,69355.0
2023-06-16 15:50:00,188.17,189.15,187.75,188.36,606778.0,181.632,182.578,181.2266,181.8154,606778.0
2023-06-20 09:30:00,187.0,189.0,186.85,188.17,91380.0,180.5027,182.4332,180.3579,181.632,91380.0
2023-06-20 09:40:00,188.17,188.27,186.86,186.95,52399.0,181.632,181.7285,180.3675,180.4544,52399.0
2023-06-20 09:50:00,186.88,187.37,186.23,186.25,45203.0,180.3868,180.8598,179.7594,179.7787,45203.0
2023-06-20 10:00:00,186.34,186.47,185.76,186.34,34172.0,179.8656,179.9911,179.3057,179.8656,34172.0
2023-06-20 10:10:00,186.33,186.76,185.74,185.83,28526.0,179.8559,180.271,179.2864,179.3733,28526.0
2023-06-20 10:20:00,185.73,185.84,185.4,185.82,27410.0,179.2768,179.383,178.9583,179.3637,27410.0
2023-06-20 10:30:00,185.86,186.03,185.49,185.6,36910.0,179.4023,179.5664,179.0451,179.1513,36910.0
2023-06-20 10:40:00,185.65,186.41,185.64,186.29,26191.0,179.1996,179.9332,179.1899,179.8173,26191.0
2023-06-20 10:50:00,186.24,186.32,185.96,185.99,41078.0,179.7691,179.8463,179.4988,179.5278,41078.0
2023-06-20 11:00:00,185.96,186.71,185.96,186.26,22589.0,179.4988,180.2227,179.4988,179.7884,22589.0
2023-06-20 11:10:00,186.25,186.35,186.03,186.15,29473.0,179.7787,179.8752,179.5664,179.6822,29473.0
2023-06-20 11:20:00,186.2,186.63,186.15,186.63,33694.0,179.7305,180.1455,179.6822,180.1455,33694.0
2023-06-20 11:30:00,186.59,187.15,186.58,187.07,24632.0,180.1069,180.6475,180.0973,180.5702,24632.0
2023-06-20 11:40:00,187.07,187.11,186.91,187.03,19774.0,180.5702,180.6088,180.4158,180.5316,19774.0
2023-06-20 11:50:00,187.05,187.21,186.91,186.93,13800.0,180.5509,180.7054,180.4158,180.4351,13800.0
2023-06-20 12:00:00,186.91,187.11,186.83,187.05,14034.0,180.4158,180.6088,180.3386,180.5509,14034.0
2023-06-20 12:10:00,187.12,187.46,187.1,187.13,18590.0,180.6185,180.9467,180.5992,180.6281,18590.0
2023-06-20 12:20:00,187.14,187.71,187.11,187.64,26419.0,180.6378,181.188,180.6088,181.1204,26419.0
2023-06-20 12:30:00,187.63,187.97,187.59,187.84,17187.0,181.1108,181.439,181.0722,181.3135,17187.0
2023-06-20 12:40:00,187.89,188.05,187.66,187.85,14341.0,181.3617,181.5162,181.1397,181.3231,14341.0
2023-06-20 12:50:00,187.95,188.23,187.86,188.09,13842.0,181.4197,181.6899,181.3328,181.5548,13842.0
2023-06-20 13:00:00,188.13,188.29,187.98,188.16,41529.0,181.5934,181.7478,181.4486,181.6224,41529.0
2023-06-20 13:10:00,188.11,188.27,188.02,188.25,15648.0,181.5741,181.7285,181.4872,181.7092,15648.0
2023-06-20 13:20:00,188.32,188.55,188.21,188.28,13906.0,181.7768,181.9988,181.6706,181.7382,13906.0
2023-06-20 13:30:00,188.28,188.46,188.19,188.19,19134.0,181.7382,181.9119,181.6513,181.6513,19134.0
2023-06-20 13:40:00,188.23,188.44,188.19,188.38,22600.0,181.6899,181.8926,181.6513,181.8347,22600.0
2023-06-20 13:50:00,188.37,188.38,187.87,187.94,32366.0,181.8251,181.8347,181.3424,181.41,32366.0
2023-06-20 14:00:00,187.91,188.05,187.82,187.99,38624.0,181.381,181.5162,181.2942,181.4583,38624.0
2023-06-20 14:10:00,187.95,188.24,187.92,188.15,92209.0,181.4197,181.6996,181.3907,181.6127,92209.0
2023-06-20 14:20:00,188.2,188.23,187.93,188.0,17158.0,181.661,181.6899,181.4004,181.4679,17158.0
2023-06-20 14:30:00,188.0,188.02,187.51,187.64,15435.0,181.4679,181.4872,180.9949,181.1204,15435.0
2023-06-20 14:40:00,187.64,187.64,187.38,187.49,16937.0,181.1204,181.1204,180.8695,180.9756,16937.0
2023-06-20 14:50:00,187.45,187.65,187.37,187.54,10767.0,180.937,181.1301,180.8598,181.0239,10767.0
2023-06-20 15:00:00,187.64,187.66,187.45,187.59,13872.0,181.1204,181.1397,180.937,181.0722,13872.0
2023-06-20 15:10:00,187.59,187.64,187.42,187.44,13591.0,181.0722,181.1204,180.9081,180.9274,13591.0
2023-06-20 15:20:00,187.45,187.57,187.3,187.55,17084.0,180.937,181.0529,180.7922,181.0336,17084.0
2023-06-20 15:30:00,187.57,187.87,187.49,187.8,29706.0,181.0529,181.3424,180.9756,181.2749,29706.0
2023-06-20 15:40:00,187.84,188.34,187.76,188.32,34327.0,181.3135,181.7961,181.2363,181.7768,34327.0
2023-06-20 15:50:00,188.32,188.49,187.85,187.98,155084.0,181.7768,181.9409,181.3231,181.4486,155084.0
2023-06-21 09:30:00,185.84,187.92,185.62,187.84,62833.0,179.383,181.3907,179.1706,181.3135,62833.0
2023-06-21 09:40:00,187.84,188.26,186.91,187.08,32055.0,181.3135,181.7189,180.4158,180.5799,32055.0
2023-06-21 09:50:00,187.06,187.28,186.86,187.15,22573.0,180.5606,180.7729,180.3675,180.6475,22573.0
2023-06-21 10:00:00,187.17,187.29,186.72,187.07,34824.0,180.6668,180.7826,180.2324,180.5702,34824.0
2023-06-21 10:10:00,187.13,187.71,187.07,187.43,31559.0,180.6281,181.188,180.5702,180.9177,31559.0
2023-06-21 10:20:00,187.43,188.04,187.19,187.88,36351.0,180.9177,181.5065,180.6861,181.3521,36351.0
2023-06-21 10:30:00,187.96,188.03,187.33,187.7,33463.0,181.4293,181.4969,180.8212,181.1783,33463.0
2023-06-21 10:40:00,187.74,187.79,186.64,186.7,35359.0,181.217,181.2652,180.1552,180.2131,35359.0
2023-06-21 10:50:00,186.7,186.88,186.45,186.67,29167.0,180.2131,180.3868,179.9718,180.1841,29167.0
2023-06-21 11:00:00,186.71,186.79,186.02,186.16,33039.0,180.2227,180.3,179.5567,179.6919,33039.0
2023-06-21 11:10:00,186.09,186.54,185.99,186.16,27758.0,179.6243,180.0586,179.5278,179.6919,27758.0
2023-06-21 11:20:00,186.15,186.99,186.14,186.86,25688.0,179.6822,180.493,179.6725,180.3675,25688.0
2023-06-21 11:30:00,186.8,186.83,186.3,186.56,32444.0,180.3096,180.3386,179.827,180.078,32444.0
2023-06-21 11:40:00,186.57,186.73,186.33,186.46,22244.0,180.0876,180.242,179.8559,179.9814,22244.0
2023-06-21 11:50:00,186.44,186.47,186.05,186.11,14505.0,179.9621,179.9911,179.5857,179.6436,14505.0
2023-06-21 12:00:00,186.13,186.45,185.95,186.34,17297.0,179.6629,179.9718,179.4891,179.8656,17297.0
2023-06-21 12:10:00,186.34,186.69,186.05,186.5,16213.0,179.8656,180.2034,179.5857,180.02,16213.0
2023-06-21 12:20:00,186.5,186.66,186.4,186.64,14727.0,180.02,180.1745,179.9235,180.1552,14727.0
2023-06-21 12:30:00,186.63,186.7,186.31,186.4,42585.0,180.1455,180.2131,179.8366,179.9235,42585.0
2023-06-21 12:40:00,186.42,186.48,186.19,186.19,11841.0,179.9428,180.0007,179.7208,179.7208,11841.0
2023-06-21 12:50:00,186.19,186.47,186.13,186.36,14230.0,179.7208,179.9911,179.6629,179.8849,14230.0
2023-06-21 13:00:00,186.35,186.38,186.13,186.34,16015.0,179.8752,179.9042,179.6629,179.8656,16015.0
2023-06-21 13:10:00,186.36,186.38,186.02,186.11,17828.0,179.8849,179.9042,179.5567,179.6436,17828.0
2023-06-21 13:20:00,186.08,186.24,186.0,186.09,13074.0,179.6146,179.7691,179.5374,179.6243,13074.0
2023-06-21 13:30:00,186.08,186.26,185.94,186.22,25561.0,179.6146,179.7884,179.4795,179.7498,25561.0
2023-06-21 13:40:00,186.23,186.31,186.06,186.19,34276.0,179.7594,179.8366,179.5953,179.7208,34276.0
2023-06-21 13:50:00,186.18,186.35,186.04,186.33,18602.0,179.7112,179.8752,179.576,179.8559,18602.0
2023-06-21 14:00:00,186.35,186.37,185.95,186.05,16464.0,179.8752,179.8946,179.4891,179.5857,16464.0
2023-06-21 14:10:00,186.04,186.31,186.0,186.22,23682.0,179.576,179.8366,179.5374,179.7498,23682.0
2023-06-21 14:20:00,186.22,186.53,186.12,186.5,48140.0,179.7498,180.049,179.6532,180.02,48140.0
2023-06-21 14:30:00,186.55,186.89,186.55,186.77,38086.0,180.0683,180.3965,180.0683,180.2807,38086.0
2023-06-21 14:40:00,186.73,187.08,186.69,186.78,21924.0,180.242,180.5799,180.2034,180.2903,21924.0
2023-06-21 14:50:00,186.78,187.04,186.71,187.0,17266.0,180.2903,180.5413,180.2227,180.5027,17266.0
2023-06-21 15:00:00,187.0,187.0,186.38,186.48,21523.0,180.5027,180.5027,179.9042,180.0007,21523.0
2023-06-21 15:10:00,186.47,186.81,186.4,186.61,28708.0,179.9911,180.3193,179.9235,180.1262,28708.0
2023-06-21 15:20:00,186.6,186.6,186.17,186.24,31128.0,180.1166,180.1166,179.7015,179.7691,31128.0
2023-06-21 15:30:00,186.24,186.3,185.85,186.0,58201.0,179.7691,179.827,179.3926,179.5374,58201.0
2023-06-21 15:40:00,186.0,186.37,186.0,186.25,61479.0,179.5374,179.8946,179.5374,179.7787,61479.0
2023-06-21 15:50:00,186.25,186.35,185.34,185.45,246605.0,179.7787,179.8752,178.9003,179.0065,246605.0
2023-06-22 09:30:00,183.78,184.81,183.23,183.88,128539.0,177.3945,178.3888,176.8637,177.4911,128539.0
2023-06-22 09:40:00,183.85,184.6,183.77,184.33,32208.0,177.4621,178.1861,177.3849,177.9254,32208.0
2023-06-22 09:50:00,184.34,184.89,184.11,184.81,50809.0,177.9351,178.466,177.7131,178.3888,50809.0
2023-06-22 10:00:00,184.78,185.74,184.57,185.66,53072.0,178.3598,179.2864,178.1571,179.2092,53072.0
2023-06-22 10:10:00,185.58,186.37,185.56,186.05,66914.0,179.132,179.8946,179.1127,179.5857,66914.0
2023-06-22 10:20:00,185.99,186.18,185.79,185.94,30261.0,179.5278,179.7112,179.3347,179.4795,30261.0
2023-06-22 10:30:00,185.9,186.14,185.8,185.89,25835.0,179.4409,179.6725,179.3444,179.4312,25835.0
2023-06-22 10:40:00,185.87,185.93,185.21,185.49,27621.0,179.4119,179.4698,178.7749,179.0451,27621.0
2023-06-22 10:50:00,185.49,185.61,185.05,185.44,19399.0,179.0451,179.161,178.6204,178.9969,19399.0
2023-06-22 11:00:00,185.41,186.01,185.41,185.67,25912.0,178.9679,179.5471,178.9679,179.2189,25912.0
2023-06-22 11:10:00,185.68,185.7,185.08,185.48,54030.0,179.2285,179.2478,178.6494,179.0355,54030.0
2023-06-22 11:20:00,185.46,185.57,185.09,185.25,25246.0,179.0162,179.1224,178.659,178.8135,25246.0
2023-06-22 11:30:00,185.24,185.88,185.2,185.79,32526.0,178.8038,179.4216,178.7652,179.3347,32526.0
2023-06-22 11:40:00,185.84,186.34,185.82,186.08,176565.0,179.383,179.8656,179.3637,179.6146,176565.0
2023-06-22 11:50:00,186.08,186.08,185.59,185.81,32162.0,179.6146,179.6146,179.1417,179.354,32162.0
2023-06-22 12:00:00,185.86,185.86,185.24,185.33,25177.0,179.4023,179.4023,178.8038,178.8907,25177.0
2023-06-22 12:10:00,185.42,185.46,185.09,185.09,24983.0,178.9776,179.0162,178.659,178.659,24983.0
2023-06-22 12:20:00,185.09,185.15,184.87,184.97,25560.0,178.659,178.7169,178.4467,178.5432,25560.0
2023-06-22 12:30:00,184.96,185.28,184.89,184.93,25209.0,178.5335,178.8424,178.466,178.5046,25209.0
2023-06-22 12:40:00,184.93,185.0,184.82,184.87,31967.0,178.5046,178.5722,178.3984,178.4467,31967.0
2023-06-22 12:50:00,184.84,185.09,184.8,185.01,18702.0,178.4177,178.659,178.3791,178.5818,18702.0
2023-06-22 13:00:00,185.0,185.03,184.48,184.86,16658.0,178.5722,178.6011,178.0702,178.437,16658.0
2023-06-22 13:10:00,184.82,184.86,184.64,184.83,15003.0,178.3984,178.437,178.2247,178.4081,15003.0
2023-06-22 13:20:00,184.84,184.93,184.69,184.83,27902.0,178.4177,178.5046,178.2729,178.4081,27902.0
2023-06-22 13:30:00,184.83,185.02,184.71,184.97,16386.0,178.4081,178.5915,178.2922,178.5432,16386.0
2023-06-22 13:40:00,184.98,185.4,184.96,185.34,23859.0,178.5529,178.9583,178.5335,178.9003,23859.0
2023-06-22 13:50:00,185.34,185.87,185.31,185.84,15939.0,178.9003,179.4119,178.8714,179.383,15939.0
2023-06-22 14:00:00,185.84,185.92,185.58,185.68,24478.0,179.383,179.4602,179.132,179.2285,24478.0
2023-06-22 14:10:00,185.65,185.66,185.31,185.33,30641.0,179.1996,179.2092,178.8714,178.8907,30641.0
2023-06-22 14:20:00,185.33,185.77,185.26,185.62,26830.0,178.8907,179.3154,178.8231,179.1706,26830.0
2023-06-22 14:30:00,185.6,185.69,185.29,185.59,23065.0,179.1513,179.2382,178.8521,179.1417,23065.0
2023-06-22 14:40:00,185.63,185.72,185.43,185.44,24693.0,179.1803,179.2671,178.9872,178.9969,24693.0
2023-06-22 14:50:00,185.43,186.11,185.37,185.94,38569.0,178.9872,179.6436,178.9293,179.4795,38569.0
2023-06-22 15:00:00,185.97,186.16,185.8,185.97,41651.0,179.5085,179.6919,179.3444,179.5085,41651.0
2023-06-22 15:10:00,185.97,186.05,185.7,185.86,27866.0,179.5085,179.5857,179.2478,179.4023,27866.0
2023-06-22 15:20:00,185.86,185.87,185.53,185.62,28594.0,179.4023,179.4119,179.0837,179.1706,28594.0
2023-06-22 15:30:00,185.63,185.87,185.38,185.84,41679.0,179.1803,179.4119,178.939,179.383,41679.0
2023-06-22 15:40:00,185.84,186.08,185.67,186.03,44225.0,179.383,179.6146,179.2189,179.5664,44225.0
2023-06-22 15:50:00,186.02,186.14,185.5,186.11,153356.0,179.5567,179.6725,179.0548,179.6436,153356.0
2023-06-23 09:30:00,184.1,184.45,183.52,184.45,55646.0,177.7034,178.0413,177.1436,178.0413,55646.0
2023-06-23 09:40:00,184.43,184.98,184.22,184.46,37484.0,178.022,178.5529,177.8193,178.0509,37484.0
2023-06-23 09:50:00,184.46,185.47,184.41,184.96,65964.0,178.0509,179.0258,178.0027,178.5335,65964.0
2023-06-23 10:00:00,184.99,185.54,184.99,185.53,44107.0,178.5625,179.0934,178.5625,179.0837,44107.0
2023-06-23 10:10:00,185.5,185.78,185.25,185.78,41597.0,179.0548,179.3251,178.8135,179.3251,41597.0
2023-06-23 10:20:00,185.77,185.77,185.17,185.47,28800.0,179.3154,179.3154,178.7362,179.0258,28800.0
2023-06-23 10:30:00,185.49,185.6,185.29,185.6,33518.0,179.0451,179.1513,178.8521,179.1513,33518.0
2023-06-23 10:40:00,185.63,185.7,184.9,184.9,48626.0,179.1803,179.2478,178.4756,178.4756,48626.0
2023-06-23 10:50:00,184.89,185.1,184.6,185.08,66871.0,178.466,178.6687,178.1861,178.6494,66871.0
2023-06-23 11:00:00,185.08,185.12,184.49,184.53,33276.0,178.6494,178.688,178.0799,178.1185,33276.0
2023-06-23 11:10:00,184.56,184.65,184.28,184.29,50599.0,178.1474,178.2343,177.8772,177.8868,50599.0
2023-06-23 11:20:00,184.31,184.54,184.26,184.5,23130.0,177.9061,178.1281,177.8579,178.0895,23130.0
2023-06-23 11:30:00,184.5,184.8,184.35,184.8,39553.0,178.0895,178.3791,177.9447,178.3791,39553.0
2023-06-23 11:40:00,184.81,185.41,184.81,185.34,112409.0,178.3888,178.9679,178.3888,178.9003,112409.0
2023-06-23 11:50:00,185.3,185.45,185.05,185.45,24877.0,178.8617,179.0065,178.6204,179.0065,24877.0
2023-06-23 12:00:00,185.53,185.57,185.02,185.14,24299.0,179.0837,179.1224,178.5915,178.7073,24299.0
2023-06-23 12:10:00,185.09,185.73,185.05,185.64,66804.0,178.659,179.2768,178.6204,179.1899,66804.0
2023-06-23 12:20:00,185.66,185.89,185.53,185.78,24963.0,179.2092,179.4312,179.0837,179.3251,24963.0
2023-06-23 12:30:00,185.84,186.18,185.77,186.09,30813.0,179.383,179.7112,179.3154,179.6243,30813.0
2023-06-23 12:40:00,186.05,186.26,185.76,185.77,13471.0,179.5857,179.7884,179.3057,179.3154,13471.0
2023-06-23 12:50:00,185.75,185.9,185.68,185.9,38890.0,179.2961,179.4409,179.2285,179.4409,38890.0
2023-06-23 13:00:00,185.96,186.04,185.73,185.93,31357.0,179.4988,179.576,179.2768,179.4698,31357.0
2023-06-23 13:10:00,185.93,186.59,185.93,186.45,40224.0,179.4698,180.1069,179.4698,179.9718,40224.0
2023-06-23 13:20:00,186.5,186.69,186.38,186.69,16132.0,180.02,180.2034,179.9042,180.2034,16132.0
2023-06-23 13:30:00,186.66,186.78,186.44,186.61,44826.0,180.1745,180.2903,179.9621,180.1262,44826.0
2023-06-23 13:40:00,186.62,186.71,186.59,186.68,52573.0,180.1359,180.2227,180.1069,180.1938,52573.0
2023-06-23 13:50:00,186.65,187.09,186.62,186.92,56808.0,180.1648,180.5895,180.1359,180.4254,56808.0
2023-06-23 14:00:00,186.91,186.97,186.59,186.67,38422.0,180.4158,180.4737,180.1069,180.1841,38422.0
2023-06-23 14:10:00,186.64,186.7,186.43,186.67,57972.0,180.1552,180.2131,179.9525,180.1841,57972.0
2023-06-23 14:20:00,186.66,186.97,186.66,186.9,48624.0,180.1745,180.4737,180.1745,180.4061,48624.0
2023-06-23 14:30:00,186.9,187.05,186.42,186.43,56710.0,180.4061,180.5509,179.9428,179.9525,56710.0
2023-06-23 14:40:00,186.4,186.52,185.89,186.05,19511.0,179.9235,180.0393,179.4312,179.5857,19511.0
2023-06-23 14:50:00,185.97,186.15,185.86,185.87,30296.0,179.5085,179.6822,179.4023,179.4119,30296.0
2023-06-23 15:00:00,185.77,185.77,185.41,185.53,29507.0,179.3154,179.3154,178.9679,179.0837,29507.0
2023-06-23 15:10:00,185.58,185.93,185.58,185.88,74265.0,179.132,179.4698,179.132,179.4216,74265.0
2023-06-23 15:20:00,185.93,185.98,185.5,185.58,24330.0,179.4698,179.5181,179.0548,179.132,24330.0
2023-06-23 15:30:00,185.62,186.04,185.62,185.96,40083.0,179.1706,179.576,179.1706,179.4988,40083.0
2023-06-23 15:40:00,185.98,186.23,185.77,186.21,49914.0,179.5181,179.7594,179.3154,179.7401,49914.0
2023-06-23 15:50:00,186.19,186.88,185.87,185.89,272339.0,179.7208,180.3868,179.4119,179.4312,272339.0
2023-06-26 09:30:00,187.85,188.61,187.48,188.57,39428.0,181.3231,182.0567,180.966,182.0181,39428.0
2023-06-26 09:40:00,188.68,189.02,188.55,188.63,37617.0,182.1243,182.4525,181.9988,182.076,37617.0
2023-06-26 09:50:00,188.65,189.81,188.65,189.79,66847.0,182.0953,183.215,182.0953,183.1957,66847.0
2023-06-26 10:00:00,189.74,189.89,188.98,189.72,53861.0,183.1475,183.2923,182.4139,183.1282,53861.0
2023-06-26 10:10:00,189.69,189.95,189.44,189.63,26922.0,183.0992,183.3502,182.8579,183.0413,26922.0
2023-06-26 10:20:00,189.59,189.94,189.46,189.67,28358.0,183.0027,183.3405,182.8772,183.0799,28358.0
2023-06-26 10:30:00,189.7,189.86,189.34,189.46,38389.0,183.1089,183.2633,182.7614,182.8772,38389.0
2023-06-26 10:40:00,189.45,190.25,189.19,190.25,47158.0,182.8675,183.6397,182.6166,183.6397,47158.0
2023-06-26 10:50:00,190.26,190.39,189.98,190.24,32861.0,183.6494,183.7749,183.3791,183.6301,32861.0
2023-06-26 11:00:00,190.24,190.25,189.71,189.9,34339.0,183.6301,183.6397,183.1185,183.3019,34339.0
2023-06-26 11:10:00,189.89,190.33,189.85,190.08,36887.0,183.2923,183.717,183.2536,183.4757,36887.0
2023-06-26 11:20:00,190.03,190.16,189.81,190.12,41880.0,183.4274,183.5529,183.215,183.5143,41880.0
2023-06-26 11:30:00,190.09,190.71,190.02,190.59,61560.0,183.4853,184.0838,183.4177,183.9679,61560.0
2023-06-26 11:40:00,190.6,191.05,190.37,190.86,41459.0,183.9776,184.4119,183.7556,184.2285,41459.0
2023-06-26 11:50:00,190.87,191.37,190.71,191.34,44885.0,184.2382,184.7208,184.0838,184.6919,44885.0
2023-06-26 12:00:00,191.31,191.36,190.06,190.16,68283.0,184.6629,184.7112,183.4563,183.5529,68283.0
2023-06-26 12:10:00,190.17,190.86,190.0,190.18,76141.0,183.5625,184.2285,183.3984,183.5722,76141.0
2023-06-26 12:20:00,190.25,190.72,190.13,190.58,49207.0,183.6397,184.0934,183.5239,183.9583,49207.0
2023-06-26 12:30:00,190.59,190.64,190.01,190.05,69679.0,183.9679,184.0162,183.4081,183.4467,69679.0
2023-06-26 12:40:00,190.0,190.0,189.04,189.26,72505.0,183.3984,183.3984,182.4718,182.6841,72505.0
2023-06-26 12:50:00,189.31,189.34,188.86,189.0,35945.0,182.7324,182.7614,182.298,182.4332,35945.0
2023-06-26 13:00:00,189.0,189.5,189.0,189.3,26776.0,182.4332,182.9158,182.4332,182.7228,26776.0
2023-06-26 13:10:00,189.36,189.49,189.13,189.28,31725.0,182.7807,182.9061,182.5587,182.7034,31725.0
2023-06-26 13:20:00,189.23,189.63,189.02,189.59,39291.0,182.6552,183.0413,182.4525,183.0027,39291.0
2023-06-26 13:30:00,189.56,189.59,189.17,189.28,14664.0,182.9737,183.0027,182.5973,182.7034,14664.0
2023-06-26 13:40:00,189.23,189.46,188.92,188.93,27411.0,182.6552,182.8772,182.356,182.3656,27411.0
2023-06-26 13:50:00,188.9,188.9,187.98,188.13,38548.0,182.3366,182.3366,181.4486,181.5934,38548.0
2023-06-26 14:00:00,188.1,188.12,187.25,187.37,44620.0,181.5644,181.5838,180.744,180.8598,44620.0
2023-06-26 14:10:00,187.33,187.57,187.08,187.14,48253.0,180.8212,181.0529,180.5799,180.6378,48253.0
2023-06-26 14:20:00,187.13,187.3,186.98,187.25,25546.0,180.6281,180.7922,180.4834,180.744,25546.0
2023-06-26 14:30:00,187.25,188.01,187.13,187.99,26614.0,180.744,181.4776,180.6281,181.4583,26614.0
2023-06-26 14:40:00,188.02,188.14,187.6,188.02,51945.0,181.4872,181.6031,181.0818,181.4872,51945.0
2023-06-26 14:50:00,188.05,188.07,187.77,187.98,26646.0,181.5162,181.5355,181.2459,181.4486,26646.0
2023-06-26 15:00:00,187.97,188.47,187.91,188.05,43561.0,181.439,181.9216,181.381,181.5162,43561.0
2023-06-26 15:10:00,188.05,188.13,187.89,187.95,18554.0,181.5162,181.5934,181.3617,181.4197,18554.0
2023-06-26 15:20:00,187.94,188.1,187.65,187.83,30669.0,181.41,181.5644,181.1301,181.3038,30669.0
2023-06-26 15:30:00,187.8,191.63,187.66,187.88,86432.0,181.2749,184.9718,181.1397,181.3521,86432.0
2023-06-26 15:40:00,187.85,187.87,186.92,187.11,50244.0,181.3231,181.3424,180.4254,180.6088,50244.0
2023-06-26 15:50:00,187.06,187.07,186.24,186.34,258564.0,180.5606,180.5702,179.7691,179.8656,258564.0
2023-06-27 09:30:00,186.71,187.6,186.47,186.48,49874.0,180.2227,181.0818,179.9911,180.0007,49874.0
2023-06-27 09:40:00,186.47,186.85,185.95,186.09,49662.0,179.9911,180.3579,179.4891,179.6243,49662.0
2023-06-27 09:50:00,186.08,186.46,185.68,186.34,47419.0,179.6146,179.9814,179.2285,179.8656,47419.0
2023-06-27 10:00:00,186.33,186.53,185.49,185.57,28834.0,179.8559,180.049,179.0451,179.1224,28834.0
2023-06-27 10:10:00,185.49,185.84,185.01,185.56,47561.0,179.0451,179.383,178.5818,179.1127,47561.0
2023-06-27 10:20:00,185.53,185.78,185.4,185.58,42046.0,179.0837,179.3251,178.9583,179.132,42046.0
2023-06-27 10:30:00,185.56,186.42,185.43,186.42,41494.0,179.1127,179.9428,178.9872,179.9428,41494.0
2023-06-27 10:40:00,186.41,186.64,186.16,186.63,34709.0,179.9332,180.1552,179.6919,180.1455,34709.0
2023-06-27 10:50:00,186.62,186.84,186.31,186.58,46340.0,180.1359,180.3482,179.8366,180.0973,46340.0
2023-06-27 11:00:00,186.56,186.69,186.25,186.27,58955.0,180.078,180.2034,179.7787,179.798,58955.0
2023-06-27 11:10:00,186.23,186.25,185.9,186.15,20444.0,179.7594,179.7787,179.4409,179.6822,20444.0
2023-06-27 11:20:00,186.14,186.98,186.11,186.98,23638.0,179.6725,180.4834,179.6436,180.4834,23638.0
2023-06-27 11:30:00,187.02,187.4,186.83,187.37,24554.0,180.522,180.8888,180.3386,180.8598,24554.0
2023-06-27 11:40:00,187.33,187.61,187.15,187.38,26827.0,180.8212,181.0915,180.6475,180.8695,26827.0
2023-06-27 11:50:00,187.4,187.88,187.38,187.88,37080.0,180.8888,181.3521,180.8695,181.3521,37080.0
2023-06-27 12:00:00,187.86,188.23,187.86,188.09,26490.0,181.3328,181.6899,181.3328,181.5548,26490.0
2023-06-27 12:10:00,188.07,188.11,187.82,187.94,15980.0,181.5355,181.5741,181.2942,181.41,15980.0
2023-06-27 12:20:00,187.95,188.46,187.85,188.37,18847.0,181.4197,181.9119,181.3231,181.8251,18847.0
2023-06-27 12:30:00,188.37,188.63,188.24,188.6,31317.0,181.8251,182.076,181.6996,182.0471,31317.0
2023-06-27 12:40:00,188.53,189.0,188.51,188.92,25203.0,181.9795,182.4332,181.9602,182.356,25203.0
2023-06-27 12:50:00,188.88,188.98,188.72,188.97,26734.0,182.3173,182.4139,182.1629,182.4042,26734.0
2023-06-27 13:00:00,188.97,189.02,188.8,188.81,16273.0,182.4042,182.4525,182.2401,182.2498,16273.0
2023-06-27 13:10:00,188.84,189.41,188.84,189.39,17537.0,182.2787,182.8289,182.2787,182.8096,17537.0
2023-06-27 13:20:00,189.36,189.92,189.35,189.81,27644.0,182.7807,183.3212,182.771,183.215,27644.0
2023-06-27 13:30:00,189.83,190.22,189.78,190.13,22540.0,183.2343,183.6108,183.1861,183.5239,22540.0
2023-06-27 13:40:00,190.15,190.46,190.05,190.44,21260.0,183.5432,183.8424,183.4467,183.8231,21260.0
2023-06-27 13:50:00,190.45,190.55,190.21,190.4,23146.0,183.8328,183.9293,183.6011,183.7845,23146.0
2023-06-27 14:00:00,190.38,190.51,190.09,190.31,59964.0,183.7652,183.8907,183.4853,183.6977,59964.0
2023-06-27 14:10:00,190.34,190.92,190.32,190.91,29755.0,183.7266,184.2865,183.7073,184.2768,29755.0
2023-06-27 14:20:00,190.94,191.41,190.91,191.31,48595.0,184.3058,184.7594,184.2768,184.6629,48595.0
2023-06-27 14:30:00,191.32,191.77,191.32,191.62,40589.0,184.6726,185.1069,184.6726,184.9621,40589.0
2023-06-27 14:40:00,191.53,191.69,191.32,191.52,26279.0,184.8753,185.0297,184.6726,184.8656,26279.0
2023-06-27 14:50:00,191.54,191.67,191.11,191.17,27475.0,184.8849,185.0104,184.4699,184.5278,27475.0
2023-06-27 15:00:00,191.16,191.75,191.15,191.72,24381.0,184.5181,185.0876,184.5085,185.0587,24381.0
2023-06-27 15:10:00,191.75,191.82,191.55,191.63,39466.0,185.0876,185.1552,184.8946,184.9718,39466.0
2023-06-27 15:20:00,191.63,192.44,191.62,192.44,45594.0,184.9718,185.7537,184.9621,185.7537,45594.0
2023-06-27 15:30:00,192.42,192.43,192.13,192.33,51624.0,185.7343,185.744,185.4544,185.6475,51624.0
2023-06-27 15:40:00,192.33,192.45,191.92,192.29,80839.0,185.6475,185.7633,185.2517,185.6089,80839.0
2023-06-27 15:50:00,192.26,192.61,192.11,192.38,310523.0,185.5799,185.9177,185.4351,185.6957,310523.0
2023-06-28 09:30:00,189.93,190.52,188.86,189.6,117385.0,183.3309,183.9004,182.298,183.0123,117385.0
2023-06-28 09:40:00,189.52,189.83,188.95,189.12,48567.0,182.9351,183.2343,182.3849,182.549,48567.0
2023-06-28 09:50:00,189.06,189.25,188.57,189.08,38799.0,182.4911,182.6745,182.0181,182.5104,38799.0
2023-06-28 10:00:00,189.05,189.17,188.65,189.1,35415.0,182.4814,182.5973,182.0953,182.5297,35415.0
2023-06-28 10:10:00,189.1,189.55,188.66,189.44,20694.0,182.5297,182.9641,182.105,182.8579,20694.0
2023-06-28 10:20:00,189.52,190.1,189.52,190.1,45970.0,182.9351,183.495,182.9351,183.495,45970.0
2023-06-28 10:30:00,190.12,190.78,190.01,190.6,39154.0,183.5143,184.1513,183.4081,183.9776,39154.0
2023-06-28 10:40:00,190.6,191.06,190.56,190.87,25295.0,183.9776,184.4216,183.939,184.2382,25295.0
2023-06-28 10:50:00,190.91,191.16,190.73,190.89,21003.0,184.2768,184.5181,184.1031,184.2575,21003.0
2023-06-28 11:00:00,190.89,191.0,190.51,190.51,21778.0,184.2575,184.3637,183.8907,183.8907,21778.0
2023-06-28 11:10:00,190.55,190.68,189.91,190.38,14236.0,183.9293,184.0548,183.3116,183.7652,14236.0
2023-06-28 11:20:00,190.39,190.42,189.79,190.08,18739.0,183.7749,183.8038,183.1957,183.4757,18739.0
2023-06-28 11:30:00,190.06,190.44,189.9,190.37,17122.0,183.4563,183.8231,183.3019,183.7556,17122.0
2023-06-28 11:40:00,190.35,190.43,190.09,190.09,27649.0,183.7363,183.8135,183.4853,183.4853,27649.0
2023-06-28 11:50:00,190.09,190.49,190.0,190.47,18704.0,183.4853,183.8714,183.3984,183.8521,18704.0
2023-06-28 12:00:00,190.45,190.49,190.25,190.41,14656.0,183.8328,183.8714,183.6397,183.7942,14656.0
2023-06-28 12:10:00,190.44,191.1,190.39,191.06,20598.0,183.8231,184.4602,183.7749,184.4216,20598.0
2023-06-28 12:20:00,191.05,191.14,190.0,190.05,32270.0,184.4119,184.4988,183.3984,183.4467,32270.0
2023-06-28 12:30:00,190.01,190.41,189.87,190.25,44932.0,183.4081,183.7942,183.2729,183.6397,44932.0
2023-06-28 12:40:00,190.25,190.29,189.5,189.82,28724.0,183.6397,183.6784,182.9158,183.2247,28724.0
2023-06-28 12:50:00,189.83,189.98,189.31,189.91,23540.0,183.2343,183.3791,182.7324,183.3116,23540.0
2023-06-28 13:00:00,189.93,190.15,189.66,190.04,17368.0,183.3309,183.5432,183.0702,183.437,17368.0
2023-06-28 13:10:00,190.01,190.13,189.85,190.06,17476.0,183.4081,183.5239,183.2536,183.4563,17476.0
2023-06-28 13:20:00,190.07,190.4,189.95,190.36,17937.0,183.466,183.7845,183.3502,183.7459,17937.0
2023-06-28 13:30:00,190.38,190.49,190.07,190.22,21576.0,183.7652,183.8714,183.466,183.6108,21576.0
2023-06-28 13:40:00,190.21,190.36,189.92,190.01,21652.0,183.6011,183.7459,183.3212,183.4081,21652.0
2023-06-28 13:50:00,189.85,190.1,189.7,189.97,18229.0,183.2536,183.495,183.1089,183.3695,18229.0
2023-06-28 14:00:00,189.99,190.25,189.94,190.14,17539.0,183.3888,183.6397,183.3405,183.5336,17539.0
2023-06-28 14:10:00,190.15,190.3,190.04,190.14,11774.0,183.5432,183.688,183.437,183.5336,11774.0
2023-06-28 14:20:00,190.14,190.26,189.96,190.03,13098.0,183.5336,183.6494,183.3598,183.4274,13098.0
2023-06-28 14:30:00,190.0,190.09,189.7,189.85,14278.0,183.3984,183.4853,183.1089,183.2536,14278.0
2023-06-28 14:40:00,189.89,190.12,189.74,189.95,11004.0,183.2923,183.5143,183.1475,183.3502,11004.0
2023-06-28 14:50:00,189.94,190.04,189.85,189.98,19890.0,183.3405,183.437,183.2536,183.3791,19890.0
2023-06-28 15:00:00,189.99,190.08,189.03,189.33,20362.0,183.3888,183.4757,182.4621,182.7517,20362.0
2023-06-28 15:10:00,189.27,189.76,189.27,189.71,23115.0,182.6938,183.1668,182.6938,183.1185,23115.0
2023-06-28 15:20:00,189.74,189.81,189.18,189.18,28399.0,183.1475,183.215,182.6069,182.6069,28399.0
2023-06-28 15:30:00,189.14,189.6,189.06,189.55,41088.0,182.5683,183.0123,182.4911,182.9641,41088.0
2023-06-28 15:40:00,189.57,190.05,189.55,189.91,77133.0,182.9834,183.4467,182.9641,183.3116,77133.0
2023-06-28 15:50:00,189.86,190.23,189.61,189.95,320120.0,183.2633,183.6204,183.022,183.3502,320120.0
2023-06-29 09:30:00,189.79,190.66,188.39,188.51,87096.0,183.1957,184.0355,181.8444,181.9602,87096.0
2023-06-29 09:40:00,188.68,189.13,187.6,188.65,38868.0,182.1243,182.5587,181.0818,182.0953,38868.0
2023-06-29 09:50:00,188.71,188.99,188.22,188.49,24604.0,182.1533,182.4235,181.6803,181.9409,24604.0
2023-06-29 10:00:00,188.35,189.15,187.96,188.2,45742.0,181.8058,182.578,181.4293,181.661,45742.0
2023-06-29 10:10:00,188.09,188.49,187.94,188.44,23521.0,181.5548,181.9409,181.41,181.8926,23521.0
2023-06-29 10:20:00,188.42,188.98,188.12,188.26,25820.0,181.8733,182.4139,181.5838,181.7189,25820.0
2023-06-29 10:30:00,188.24,188.74,188.11,188.47,26434.0,181.6996,182.1822,181.5741,181.9216,26434.0
2023-06-29 10:40:00,188.43,188.5,187.94,188.33,25653.0,181.883,181.9505,181.41,181.7865,25653.0
2023-06-29 10:50:00,188.32,188.61,188.23,188.45,22822.0,181.7768,182.0567,181.6899,181.9023,22822.0
2023-06-29 11:00:00,188.47,188.91,188.33,188.81,16440.0,181.9216,182.3463,181.7865,182.2498,16440.0
2023-06-29 11:10:00,188.73,189.39,188.72,189.16,56667.0,182.1726,182.8096,182.1629,182.5876,56667.0
2023-06-29 11:20:00,189.19,189.61,189.18,189.47,40485.0,182.6166,183.022,182.6069,182.8868,40485.0
2023-06-29 11:30:00,189.5,189.66,189.2,189.41,32531.0,182.9158,183.0702,182.6262,182.8289,32531.0
2023-06-29 11:40:00,189.42,189.9,189.4,189.5,29503.0,182.8386,183.3019,182.8193,182.9158,29503.0
2023-06-29 11:50:00,189.56,189.79,189.54,189.71,22377.0,182.9737,183.1957,182.9544,183.1185,22377.0
2023-06-29 12:00:00,189.69,189.9,189.63,189.81,17400.0,183.0992,183.3019,183.0413,183.215,17400.0
2023-06-29 12:10:00,189.81,189.87,189.58,189.87,13645.0,183.215,183.2729,182.993,183.2729,13645.0
2023-06-29 12:20:00,189.86,189.96,189.76,189.87,22972.0,183.2633,183.3598,183.1668,183.2729,22972.0
2023-06-29 12:30:00,189.89,190.17,189.79,190.03,25266.0,183.2923,183.5625,183.1957,183.4274,25266.0
2023-06-29 12:40:00,190.0,190.3,189.96,190.17,22871.0,183.3984,183.688,183.3598,183.5625,22871.0
2023-06-29 12:50:00,190.15,190.21,189.42,189.55,19595.0,183.5432,183.6011,182.8386,182.9641,19595.0
2023-06-29 13:00:00,189.57,189.64,189.18,189.5,14542.0,182.9834,183.0509,182.6069,182.9158,14542.0
2023-06-29 13:10:00,189.5,189.7,189.35,189.64,6495.0,182.9158,183.1089,182.771,183.0509,6495.0
2023-06-29 13:20:00,189.72,189.79,189.51,189.69,8216.0,183.1282,183.1957,182.9255,183.0992,8216.0
2023-06-29 13:30:00,189.73,189.73,189.24,189.39,9978.0,183.1378,183.1378,182.6648,182.8096,9978.0
2023-06-29 13:40:00,189.38,189.42,189.24,189.31,9656.0,182.8,182.8386,182.6648,182.7324,9656.0
2023-06-29 13:50:00,189.29,189.47,188.99,189.11,11119.0,182.7131,182.8868,182.4235,182.5394,11119.0
2023-06-29 14:00:00,189.07,189.08,188.6,188.76,15369.0,182.5007,182.5104,182.0471,182.2015,15369.0
2023-06-29 14:10:00,188.75,189.07,188.73,188.93,14054.0,182.1919,182.5007,182.1726,182.3656,14054.0
2023-06-29 14:20:00,188.98,189.22,188.92,189.12,22911.0,182.4139,182.6455,182.356,182.549,22911.0
2023-06-29 14:30:00,189.12,189.28,188.98,189.24,21067.0,182.549,182.7034,182.4139,182.6648,21067.0
2023-06-29 14:40:00,189.22,189.42,189.02,189.33,11765.0,182.6455,182.8386,182.4525,182.7517,11765.0
2023-06-29 14:50:00,189.36,189.44,189.2,189.44,15555.0,182.7807,182.8579,182.6262,182.8579,15555.0
2023-06-29 15:00:00,189.44,189.46,189.23,189.3,20306.0,182.8579,182.8772,182.6552,182.7228,20306.0
2023-06-29 15:10:00,189.3,189.39,189.24,189.32,15314.0,182.7228,182.8096,182.6648,182.7421,15314.0
2023-06-29 15:20:00,189.33,189.7,189.26,189.7,21075.0,182.7517,183.1089,182.6841,183.1089,21075.0
2023-06-29 15:30:00,189.66,189.92,189.51,189.6,25892.0,183.0702,183.3212,182.9255,183.0123,25892.0
2023-06-29 15:40:00,189.61,189.61,189.08,189.1,54781.0,183.022,183.022,182.5104,182.5297,54781.0
2023-06-29 15:50:00,189.09,189.76,189.09,189.47,209115.0,182.52,183.1668,182.52,182.8868,209115.0
2023-06-30 09:30:00,190.98,192.14,190.8,191.76,76655.0,184.3444,185.4641,184.1706,185.0973,76655.0
2023-06-30 09:40:00,191.77,193.25,191.76,193.24,71693.0,185.1069,186.5355,185.0973,186.5259,71693.0
2023-06-30 09:50:00,193.25,193.85,193.03,193.65,60188.0,186.5355,187.1147,186.3232,186.9216,60188.0
2023-06-30 10:00:00,193.51,193.95,193.19,193.78,39803.0,186.7865,187.2112,186.4776,187.0471,39803.0
2023-06-30 10:10:00,193.8,193.9,193.3,193.64,88270.0,187.0664,187.1629,186.5838,186.912,88270.0
2023-06-30 10:20:00,193.78,193.95,193.65,193.86,23532.0,187.0471,187.2112,186.9216,187.1243,23532.0
2023-06-30 10:30:00,193.86,194.31,193.71,194.18,46092.0,187.1243,187.5587,186.9795,187.4332,46092.0
2023-06-30 10:40:00,194.23,194.42,193.64,193.74,21467.0,187.4815,187.6649,186.912,187.0085,21467.0
2023-06-30 10:50:00,193.66,194.31,193.61,194.3,21836.0,186.9313,187.5587,186.883,187.549,21836.0
2023-06-30 11:00:00,194.28,194.76,194.26,194.75,28078.0,187.5297,187.993,187.5104,187.9834,28078.0
2023-06-30 11:10:00,194.76,194.8,194.33,194.38,30781.0,187.993,188.0317,187.578,187.6262,30781.0
2023-06-30 11:20:00,194.34,194.41,194.13,194.33,43568.0,187.5876,187.6552,187.3849,187.578,43568.0
2023-06-30 11:30:00,194.32,194.32,193.93,194.05,22218.0,187.5683,187.5683,187.1919,187.3077,22218.0
2023-06-30 11:40:00,194.01,194.01,193.7,193.84,26849.0,187.2691,187.2691,186.9699,187.105,26849.0
2023-06-30 11:50:00,193.84,193.92,193.58,193.92,24161.0,187.105,187.1822,186.854,187.1822,24161.0
2023-06-30 12:00:00,193.92,194.1,193.74,193.82,18959.0,187.1822,187.356,187.0085,187.0857,18959.0
2023-06-30 12:10:00,193.82,193.98,193.66,193.71,13291.0,187.0857,187.2401,186.9313,186.9795,13291.0
2023-06-30 12:20:00,193.71,194.1,193.7,194.1,15094.0,186.9795,187.356,186.9699,187.356,15094.0
2023-06-30 12:30:00,194.13,194.35,194.11,194.23,15611.0,187.3849,187.5973,187.3656,187.4815,15611.0
2023-06-30 12:40:00,194.25,194.59,194.25,194.53,11571.0,187.5008,187.8289,187.5008,187.771,11571.0
2023-06-30 12:50:00,194.46,194.69,194.44,194.61,17347.0,187.7035,187.9255,187.6842,187.8483,17347.0
2023-06-30 13:00:00,194.64,194.84,194.48,194.65,27107.0,187.8772,188.0703,187.7228,187.8869,27107.0
2023-06-30 13:10:00,194.65,194.9,194.65,194.89,21404.0,187.8869,188.1282,187.8869,188.1185,21404.0
2023-06-30 13:20:00,194.9,194.93,194.69,194.79,17684.0,188.1282,188.1571,187.9255,188.022,17684.0
2023-06-30 13:30:00,194.8,194.98,194.75,194.75,23078.0,188.0317,188.2054,187.9834,187.9834,23078.0
2023-06-30 13:40:00,194.78,194.82,194.65,194.81,15194.0,188.0123,188.051,187.8869,188.0413,15194.0
2023-06-30 13:50:00,194.84,194.94,194.78,194.93,13561.0,188.0703,188.1668,188.0123,188.1571,13561.0
2023-06-30 14:00:00,194.95,195.35,194.9,195.29,42474.0,188.1764,188.5625,188.1282,188.5046,42474.0
2023-06-30 14:10:00,195.26,195.36,195.08,195.18,30661.0,188.4757,188.5722,188.3019,188.3985,30661.0
2023-06-30 14:20:00,195.2,195.35,194.98,195.35,29501.0,188.4178,188.5625,188.2054,188.5625,29501.0
2023-06-30 14:30:00,195.33,195.33,194.98,195.01,20971.0,188.5432,188.5432,188.2054,188.2344,20971.0
2023-06-30 14:40:00,195.0,195.06,194.62,194.71,33387.0,188.2247,188.2826,187.8579,187.9448,33387.0
2023-06-30 14:50:00,194.8,194.8,194.5,194.68,16975.0,188.0317,188.0317,187.7421,187.9158,16975.0
2023-06-30 15:00:00,194.68,194.73,194.44,194.72,22280.0,187.9158,187.9641,187.6842,187.9544,22280.0
2023-06-30 15:10:00,194.74,194.94,194.58,194.89,35524.0,187.9737,188.1668,187.8193,188.1185,35524.0
2023-06-30 15:20:00,194.87,195.02,194.77,194.98,45982.0,188.0992,188.244,188.0027,188.2054,45982.0
2023-06-30 15:30:00,194.98,195.03,194.81,194.96,50227.0,188.2054,188.2537,188.0413,188.1861,50227.0
2023-06-30 15:40:00,194.94,195.12,194.85,195.1,71642.0,188.1668,188.3405,188.0799,188.3212,71642.0
2023-06-30 15:50:00,195.11,195.26,194.8,194.8,288868.0,188.3309,188.4757,188.0317,188.0317,288868.0
2023-07-03 09:30:00,194.05,196.5,193.83,196.38,107574.0,187.3077,189.6726,187.0954,189.5568,107574.0
2023-07-03 09:40:00,196.39,196.55,195.78,195.89,28814.0,189.5664,189.7208,188.9776,189.0838,28814.0
2023-07-03 09:50:00,195.87,195.97,194.92,194.92,23281.0,189.0645,189.161,188.1475,188.1475,23281.0
2023-07-03 10:00:00,195.08,195.18,194.45,194.74,45361.0,188.3019,188.3985,187.6938,187.9737,45361.0
2023-07-03 10:10:00,194.67,194.78,194.21,194.26,31987.0,187.9062,188.0123,187.4622,187.5104,31987.0
2023-07-03 10:20:00,194.27,194.81,194.22,194.34,31292.0,187.5201,188.0413,187.4718,187.5876,31292.0
2023-07-03 10:30:00,194.31,194.31,193.68,193.83,26799.0,187.5587,187.5587,186.9506,187.0954,26799.0
2023-07-03 10:40:00,193.8,193.8,193.41,193.63,20159.0,187.0664,187.0664,186.6899,186.9023,20159.0
2023-07-03 10:50:00,193.64,193.7,192.31,192.57,21179.0,186.912,186.9699,185.6282,185.8791,21179.0
2023-07-03 11:00:00,192.58,192.85,192.51,192.81,28796.0,185.8888,186.1494,185.8212,186.1108,28796.0
2023-07-03 11:10:00,192.82,192.85,192.44,192.53,26693.0,186.1204,186.1494,185.7537,185.8405,26693.0
2023-07-03 11:20:00,192.53,192.89,192.41,192.58,16398.0,185.8405,186.188,185.7247,185.8888,16398.0
2023-07-03 11:30:00,192.58,192.8,192.27,192.73,15975.0,185.8888,186.1011,185.5896,186.0336,15975.0
2023-07-03 11:40:00,192.73,193.15,192.73,193.04,12856.0,186.0336,186.439,186.0336,186.3328,12856.0
2023-07-03 11:50:00,193.05,193.21,192.92,193.04,20213.0,186.3425,186.4969,186.217,186.3328,20213.0
2023-07-03 12:00:00,193.02,193.15,192.82,192.95,23984.0,186.3135,186.439,186.1204,186.2459,23984.0
2023-07-03 12:10:00,192.92,193.1,192.76,192.96,24229.0,186.217,186.3907,186.0625,186.2556,24229.0
2023-07-03 12:20:00,192.95,193.76,192.95,193.65,35968.0,186.2459,187.0278,186.2459,186.9216,35968.0
2023-07-03 12:30:00,193.67,193.69,193.4,193.63,41436.0,186.9409,186.9602,186.6803,186.9023,41436.0
2023-07-03 12:40:00,193.56,193.99,193.51,193.61,32910.0,186.8347,187.2498,186.7865,186.883,32910.0
2023-07-03 12:50:00,193.57,194.35,193.13,194.33,159838.0,186.8444,187.5973,186.4197,187.578,159838.0
2023-07-05 09:30:00,192.61,193.01,190.99,191.26,82130.0,185.9177,186.3038,184.354,184.6147,82130.0
2023-07-05 09:40:00,191.18,192.73,191.1,192.36,53889.0,184.5374,186.0336,184.4602,185.6764,53889.0
2023-07-05 09:50:00,192.34,193.08,192.28,193.04,63186.0,185.6571,186.3714,185.5992,186.3328,63186.0
2023-07-05 10:00:00,193.03,193.26,192.81,192.96,28644.0,186.3232,186.5452,186.1108,186.2556,28644.0
2023-07-05 10:10:00,193.0,193.35,192.78,193.23,20508.0,186.2942,186.632,186.0818,186.5162,20508.0
2023-07-05 10:20:00,193.24,193.29,192.39,192.46,34395.0,186.5259,186.5741,185.7054,185.773,34395.0
2023-07-05 10:30:00,192.49,193.35,192.49,192.86,42594.0,185.8019,186.632,185.8019,186.1591,42594.0
2023-07-05 10:40:00,192.84,192.93,192.06,192.43,24036.0,186.1398,186.2266,185.3869,185.744,24036.0
2023-07-05 10:50:00,192.52,193.06,192.48,193.06,20517.0,185.8309,186.3521,185.7923,186.3521,20517.0
2023-07-05 11:00:00,193.11,193.16,192.53,192.67,17971.0,186.4004,186.4486,185.8405,185.9757,17971.0
2023-07-05 11:10:00,192.72,192.72,192.0,192.13,13368.0,186.0239,186.0239,185.3289,185.4544,13368.0
2023-07-05 11:20:00,192.13,192.14,191.76,191.86,13594.0,185.4544,185.4641,185.0973,185.1938,13594.0
2023-07-05 11:30:00,191.85,192.1,191.66,191.83,14135.0,185.1842,185.4255,185.0008,185.1648,14135.0
2023-07-05 11:40:00,191.77,191.85,191.47,191.75,18141.0,185.1069,185.1842,184.8174,185.0876,18141.0
2023-07-05 11:50:00,191.79,191.97,191.12,191.21,15614.0,185.1262,185.3,184.4795,184.5664,15614.0
2023-07-05 12:00:00,191.17,191.3,190.92,191.15,20680.0,184.5278,184.6533,184.2865,184.5085,20680.0
2023-07-05 12:10:00,191.15,191.23,190.91,191.15,24282.0,184.5085,184.5857,184.2768,184.5085,24282.0
2023-07-05 12:20:00,191.13,191.38,190.96,191.35,23801.0,184.4892,184.7305,184.3251,184.7015,23801.0
2023-07-05 12:30:00,191.43,191.48,190.8,190.88,22475.0,184.7787,184.827,184.1706,184.2479,22475.0
2023-07-05 12:40:00,190.86,190.99,190.64,190.74,10880.0,184.2285,184.354,184.0162,184.1127,10880.0
2023-07-05 12:50:00,190.74,191.03,190.62,190.99,11203.0,184.1127,184.3926,183.9969,184.354,11203.0
2023-07-05 13:00:00,190.96,191.15,190.9,191.03,13268.0,184.3251,184.5085,184.2672,184.3926,13268.0
2023-07-05 13:10:00,191.03,191.03,190.85,190.91,12005.0,184.3926,184.3926,184.2189,184.2768,12005.0
2023-07-05 13:20:00,190.9,191.23,190.89,191.03,10606.0,184.2672,184.5857,184.2575,184.3926,10606.0
2023-07-05 13:30:00,190.98,191.01,190.85,191.0,11240.0,184.3444,184.3733,184.2189,184.3637,11240.0
2023-07-05 13:40:00,190.98,191.13,190.93,191.08,12892.0,184.3444,184.4892,184.2961,184.4409,12892.0
2023-07-05 13:50:00,191.11,191.13,190.97,191.11,16931.0,184.4699,184.4892,184.3347,184.4699,16931.0
2023-07-05 14:00:00,191.1,191.37,191.02,191.25,23736.0,184.4602,184.7208,184.383,184.605,23736.0
2023-07-05 14:10:00,191.21,191.26,190.67,190.7,29818.0,184.5664,184.6147,184.0452,184.0741,29818.0
2023-07-05 14:20:00,190.73,190.74,190.45,190.59,26754.0,184.1031,184.1127,183.8328,183.9679,26754.0
2023-07-05 14:30:00,190.58,190.84,190.57,190.83,21258.0,183.9583,184.2092,183.9486,184.1996,21258.0
2023-07-05 14:40:00,190.8,191.05,190.71,191.02,23197.0,184.1706,184.4119,184.0838,184.383,23197.0
2023-07-05 14:50:00,191.04,191.09,190.67,190.77,46708.0,184.4023,184.4506,184.0452,184.1417,46708.0
2023-07-05 15:00:00,190.7,190.76,190.31,190.4,34229.0,184.0741,184.132,183.6977,183.7845,34229.0
2023-07-05 15:10:00,190.38,190.65,190.32,190.42,34000.0,183.7652,184.0258,183.7073,183.8038,34000.0
2023-07-05 15:20:00,190.38,190.7,190.36,190.57,34992.0,183.7652,184.0741,183.7459,183.9486,34992.0
2023-07-05 15:30:00,190.58,191.05,190.57,190.77,46240.0,183.9583,184.4119,183.9486,184.1417,46240.0
2023-07-05 15:40:00,190.77,190.93,190.54,190.7,48755.0,184.1417,184.2961,183.9197,184.0741,48755.0
2023-07-05 15:50:00,190.67,190.7,189.87,190.0,211976.0,184.0452,184.0741,183.2729,183.3984,211976.0
2023-07-06 09:30:00,186.9,187.96,186.39,187.7,96955.0,180.4061,181.4293,179.9139,181.1783,96955.0
2023-07-06 09:40:00,187.6,187.62,186.06,186.4,38841.0,181.0818,181.1011,179.5953,179.9235,38841.0
2023-07-06 09:50:00,186.32,186.75,185.8,186.47,33225.0,179.8463,180.2614,179.3444,179.9911,33225.0
2023-07-06 10:00:00,186.47,186.47,185.75,186.34,32053.0,179.9911,179.9911,179.2961,179.8656,32053.0
2023-07-06 10:10:00,186.38,186.67,186.08,186.32,23969.0,179.9042,180.1841,179.6146,179.8463,23969.0
2023-07-06 10:20:00,186.26,186.57,186.02,186.16,14052.0,179.7884,180.0876,179.5567,179.6919,14052.0
2023-07-06 10:30:00,186.14,186.31,185.84,186.05,16927.0,179.6725,179.8366,179.383,179.5857,16927.0
2023-07-06 10:40:00,186.06,186.06,185.58,185.89,19807.0,179.5953,179.5953,179.132,179.4312,19807.0
2023-07-06 10:50:00,185.84,185.89,185.07,185.18,76092.0,179.383,179.4312,178.6397,178.7459,76092.0
2023-07-06 11:00:00,185.25,185.81,185.08,185.1,212669.0,178.8135,179.354,178.6494,178.6687,212669.0
2023-07-06 11:10:00,185.14,185.3,184.57,185.25,45326.0,178.7073,178.8617,178.1571,178.8135,45326.0
2023-07-06 11:20:00,185.22,185.23,184.6,185.06,33812.0,178.7845,178.7942,178.1861,178.6301,33812.0
2023-07-06 11:30:00,185.08,185.58,185.08,185.48,26970.0,178.6494,179.132,178.6494,179.0355,26970.0
2023-07-06 11:40:00,185.46,185.56,185.23,185.49,25762.0,179.0162,179.1127,178.7942,179.0451,25762.0
2023-07-06 11:50:00,185.46,185.46,184.89,185.11,26482.0,179.0162,179.0162,178.466,178.6783,26482.0
2023-07-06 12:00:00,185.17,185.5,185.14,185.24,22829.0,178.7362,179.0548,178.7073,178.8038,22829.0
2023-07-06 12:10:00,185.2,185.2,184.65,185.11,27755.0,178.7652,178.7652,178.2343,178.6783,27755.0
2023-07-06 12:20:00,185.13,185.23,184.84,185.19,31306.0,178.6976,178.7942,178.4177,178.7556,31306.0
2023-07-06 12:30:00,185.19,185.61,185.14,185.2,36354.0,178.7556,179.161,178.7073,178.7652,36354.0
2023-07-06 12:40:00,185.2,185.45,185.05,185.42,22314.0,178.7652,179.0065,178.6204,178.9776,22314.0
2023-07-06 12:50:00,185.44,185.53,185.21,185.53,19336.0,178.9969,179.0837,178.7749,179.0837,19336.0
2023-07-06 13:00:00,185.52,185.52,185.08,185.3,43927.0,179.0741,179.0741,178.6494,178.8617,43927.0
2023-07-06 13:10:00,185.35,185.58,185.28,185.39,31252.0,178.91,179.132,178.8424,178.9486,31252.0
2023-07-06 13:20:00,185.44,185.77,185.31,185.57,22850.0,178.9969,179.3154,178.8714,179.1224,22850.0
2023-07-06 13:30:00,185.57,185.71,185.34,185.68,15098.0,179.1224,179.2575,178.9003,179.2285,15098.0
2023-07-06 13:40:00,185.7,185.96,185.66,185.88,17138.0,179.2478,179.4988,179.2092,179.4216,17138.0
2023-07-06 13:50:00,185.89,185.89,185.49,185.68,20297.0,179.4312,179.4312,179.0451,179.2285,20297.0
2023-07-06 14:00:00,185.67,185.67,185.37,185.49,36355.0,179.2189,179.2189,178.9293,179.0451,36355.0
2023-07-06 14:10:00,185.53,185.53,185.05,185.29,34130.0,179.0837,179.0837,178.6204,178.8521,34130.0
2023-07-06 14:20:00,185.31,185.48,185.24,185.44,20478.0,178.8714,179.0355,178.8038,178.9969,20478.0
2023-07-06 14:30:00,185.45,185.51,185.37,185.47,46101.0,179.0065,179.0644,178.9293,179.0258,46101.0
2023-07-06 14:40:00,185.46,186.21,185.43,186.17,51754.0,179.0162,179.7401,178.9872,179.7015,51754.0
2023-07-06 14:50:00,186.18,186.41,186.0,186.33,24767.0,179.7112,179.9332,179.5374,179.8559,24767.0
2023-07-06 15:00:00,186.3,186.5,186.3,186.34,22295.0,179.827,180.02,179.827,179.8656,22295.0
2023-07-06 15:10:00,186.37,186.41,186.2,186.23,33252.0,179.8946,179.9332,179.7305,179.7594,33252.0
2023-07-06 15:20:00,186.24,186.44,186.22,186.29,29011.0,179.7691,179.9621,179.7498,179.8173,29011.0
2023-07-06 15:30:00,186.28,186.7,186.25,186.32,50079.0,179.8077,180.2131,179.7787,179.8463,50079.0
2023-07-06 15:40:00,186.32,186.75,186.3,186.75,68554.0,179.8463,180.2614,179.827,180.2614,68554.0
2023-07-06 15:50:00,186.8,186.93,185.64,186.18,544224.0,180.3096,180.4351,179.1899,179.7112,544224.0
2023-07-07 09:30:00,186.39,186.44,185.5,185.96,47798.0,179.9139,179.9621,179.0548,179.4988,47798.0
2023-07-07 09:40:00,185.96,186.14,185.28,185.95,23980.0,179.4988,179.6725,178.8424,179.4891,23980.0
2023-07-07 09:50:00,186.02,186.61,185.97,186.48,30032.0,179.5567,180.1262,179.5085,180.0007,30032.0
2023-07-07 10:00:00,186.44,186.84,186.25,186.84,39183.0,179.9621,180.3482,179.7787,180.3482,39183.0
2023-07-07 10:10:00,186.7,187.27,186.57,186.73,24460.0,180.2131,180.7633,180.0876,180.242,24460.0
2023-07-07 10:20:00,186.81,187.04,186.61,186.69,27902.0,180.3193,180.5413,180.1262,180.2034,27902.0
2023-07-07 10:30:00,186.65,186.85,186.38,186.73,23700.0,180.1648,180.3579,179.9042,180.242,23700.0
2023-07-07 10:40:00,186.68,186.96,186.52,186.96,27198.0,180.1938,180.4641,180.0393,180.4641,27198.0
2023-07-07 10:50:00,187.02,187.07,186.79,187.03,19739.0,180.522,180.5702,180.3,180.5316,19739.0
2023-07-07 11:00:00,187.02,187.2,186.8,186.99,23602.0,180.522,180.6957,180.3096,180.493,23602.0
2023-07-07 11:10:00,187.0,187.1,186.76,186.89,27943.0,180.5027,180.5992,180.271,180.3965,27943.0
2023-07-07 11:20:00,186.81,187.09,186.74,187.03,29196.0,180.3193,180.5895,180.2517,180.5316,29196.0
2023-07-07 11:30:00,187.04,187.13,186.82,187.07,56896.0,180.5413,180.6281,180.3289,180.5702,56896.0
2023-07-07 11:40:00,187.08,187.53,186.97,187.46,24982.0,180.5799,181.0143,180.4737,180.9467,24982.0
2023-07-07 11:50:00,187.45,188.0,187.33,187.96,43045.0,180.937,181.4679,180.8212,181.4293,43045.0
2023-07-07 12:00:00,187.97,188.24,187.94,188.12,28471.0,181.439,181.6996,181.41,181.5838,28471.0
2023-07-07 12:10:00,188.14,188.23,188.02,188.06,20393.0,181.6031,181.6899,181.4872,181.5258,20393.0
2023-07-07 12:20:00,188.05,188.07,187.81,187.86,50011.0,181.5162,181.5355,181.2845,181.3328,50011.0
2023-07-07 12:30:00,187.87,188.59,187.87,188.45,28258.0,181.3424,182.0374,181.3424,181.9023,28258.0
2023-07-07 12:40:00,188.46,188.66,188.32,188.33,29499.0,181.9119,182.105,181.7768,181.7865,29499.0
2023-07-07 12:50:00,188.32,188.47,188.2,188.29,14568.0,181.7768,181.9216,181.661,181.7478,14568.0
2023-07-07 13:00:00,188.23,188.42,188.13,188.13,49474.0,181.6899,181.8733,181.5934,181.5934,49474.0
2023-07-07 13:10:00,188.13,188.22,188.03,188.08,14704.0,181.5934,181.6803,181.4969,181.5451,14704.0
2023-07-07 13:20:00,188.06,188.29,188.05,188.22,15741.0,181.5258,181.7478,181.5162,181.6803,15741.0
2023-07-07 13:30:00,188.25,188.25,187.51,187.65,19337.0,181.7092,181.7092,180.9949,181.1301,19337.0
2023-07-07 13:40:00,187.64,187.83,187.61,187.76,21234.0,181.1204,181.3038,181.0915,181.2363,21234.0
2023-07-07 13:50:00,187.75,187.8,187.29,187.43,24708.0,181.2266,181.2749,180.7826,180.9177,24708.0
2023-07-07 14:00:00,187.44,187.64,187.37,187.55,20630.0,180.9274,181.1204,180.8598,181.0336,20630.0
2023-07-07 14:10:00,187.55,187.58,187.42,187.51,22411.0,181.0336,181.0625,180.9081,180.9949,22411.0
2023-07-07 14:20:00,187.49,187.76,187.44,187.71,14304.0,180.9756,181.2363,180.9274,181.188,14304.0
2023-07-07 14:30:00,187.75,187.75,187.15,187.2,19958.0,181.2266,181.2266,180.6475,180.6957,19958.0
2023-07-07 14:40:00,187.18,187.21,186.88,186.98,23094.0,180.6764,180.7054,180.3868,180.4834,23094.0
2023-07-07 14:50:00,187.0,187.08,186.91,187.07,14104.0,180.5027,180.5799,180.4158,180.5702,14104.0
2023-07-07 15:00:00,187.05,187.22,186.99,187.12,30215.0,180.5509,180.715,180.493,180.6185,30215.0
2023-07-07 15:10:00,187.19,187.26,186.72,186.86,34312.0,180.6861,180.7536,180.2324,180.3675,34312.0
2023-07-07 15:20:00,186.86,186.93,186.33,186.38,43199.0,180.3675,180.4351,179.8559,179.9042,43199.0
2023-07-07 15:30:00,186.37,186.6,186.19,186.23,54720.0,179.8946,180.1166,179.7208,179.7594,54720.0
2023-07-07 15:40:00,186.22,186.22,185.77,185.91,59539.0,179.7498,179.7498,179.3154,179.4505,59539.0
2023-07-07 15:50:00,185.95,185.99,185.18,185.28,230870.0,179.4891,179.5278,178.7459,178.8424,230870.0
2023-07-10 09:30:00,185.98,187.59,185.77,187.49,82590.0,179.5181,181.0722,179.3154,180.9756,82590.0
2023-07-10 09:40:00,187.6,188.46,187.54,188.44,68568.0,181.0818,181.9119,181.0239,181.8926,68568.0
2023-07-10 09:50:00,188.41,188.42,187.47,187.95,59915.0,181.8637,181.8733,180.9563,181.4197,59915.0
2023-07-10 10:00:00,187.95,188.32,187.7,188.32,50617.0,181.4197,181.7768,181.1783,181.7768,50617.0
2023-07-10 10:10:00,188.39,188.63,188.17,188.63,47867.0,181.8444,182.076,181.632,182.076,47867.0
2023-07-10 10:20:00,188.62,189.02,188.61,188.71,35060.0,182.0664,182.4525,182.0567,182.1533,35060.0
2023-07-10 10:30:00,188.71,189.07,188.58,189.07,43465.0,182.1533,182.5007,182.0278,182.5007,43465.0
2023-07-10 10:40:00,189.07,189.7,189.0,189.53,57571.0,182.5007,183.1089,182.4332,182.9448,57571.0
2023-07-10 10:50:00,189.63,189.72,188.97,189.17,28550.0,183.0413,183.1282,182.4042,182.5973,28550.0
2023-07-10 11:00:00,189.14,189.32,188.82,189.31,18039.0,182.5683,182.7421,182.2594,182.7324,18039.0
2023-07-10 11:10:00,189.26,189.86,189.24,189.78,28367.0,182.6841,183.2633,182.6648,183.1861,28367.0
2023-07-10 11:20:00,189.77,190.42,189.76,190.4,24269.0,183.1764,183.8038,183.1668,183.7845,24269.0
2023-07-10 11:30:00,190.37,190.66,190.37,190.61,35025.0,183.7556,184.0355,183.7556,183.9872,35025.0
2023-07-10 11:40:00,190.61,190.69,190.22,190.52,24539.0,183.9872,184.0645,183.6108,183.9004,24539.0
2023-07-10 11:50:00,190.57,190.67,190.41,190.46,20945.0,183.9486,184.0452,183.7942,183.8424,20945.0
2023-07-10 12:00:00,190.46,190.46,189.63,189.7,14445.0,183.8424,183.8424,183.0413,183.1089,14445.0
2023-07-10 12:10:00,189.73,189.77,189.48,189.77,17572.0,183.1378,183.1764,182.8965,183.1764,17572.0
2023-07-10 12:20:00,189.75,190.1,189.74,190.06,12052.0,183.1571,183.495,183.1475,183.4563,12052.0
2023-07-10 12:30:00,190.04,190.19,189.91,190.12,12179.0,183.437,183.5818,183.3116,183.5143,12179.0
2023-07-10 12:40:00,190.22,190.53,190.18,190.53,7822.0,183.6108,183.91,183.5722,183.91,7822.0
2023-07-10 12:50:00,190.57,190.66,190.29,190.54,17796.0,183.9486,184.0355,183.6784,183.9197,17796.0
2023-07-10 13:00:00,190.46,190.6,190.46,190.51,11942.0,183.8424,183.9776,183.8424,183.8907,11942.0
2023-07-10 13:10:00,190.54,190.7,190.42,190.48,12538.0,183.9197,184.0741,183.8038,183.8618,12538.0
2023-07-10 13:20:00,190.48,190.57,190.45,190.51,15801.0,183.8618,183.9486,183.8328,183.8907,15801.0
2023-07-10 13:30:00,190.53,190.67,190.21,190.38,23447.0,183.91,184.0452,183.6011,183.7652,23447.0
2023-07-10 13:40:00,190.38,190.55,190.25,190.33,32719.0,183.7652,183.9293,183.6397,183.717,32719.0
2023-07-10 13:50:00,190.31,190.34,190.08,190.25,24780.0,183.6977,183.7266,183.4757,183.6397,24780.0
2023-07-10 14:00:00,190.31,190.37,190.19,190.24,25606.0,183.6977,183.7556,183.5818,183.6301,25606.0
2023-07-10 14:10:00,190.24,190.53,190.21,190.51,32627.0,183.6301,183.91,183.6011,183.8907,32627.0
2023-07-10 14:20:00,190.51,190.76,190.35,190.68,32622.0,183.8907,184.132,183.7363,184.0548,32622.0
2023-07-10 14:30:00,190.68,190.73,190.42,190.48,32068.0,184.0548,184.1031,183.8038,183.8618,32068.0
2023-07-10 14:40:00,190.49,190.65,190.42,190.58,23166.0,183.8714,184.0258,183.8038,183.9583,23166.0
2023-07-10 14:50:00,190.58,190.89,190.57,190.81,81600.0,183.9583,184.2575,183.9486,184.1803,81600.0
2023-07-10 15:00:00,190.82,190.87,190.69,190.87,35980.0,184.1899,184.2382,184.0645,184.2382,35980.0
2023-07-10 15:10:00,190.87,190.88,190.75,190.87,68332.0,184.2382,184.2479,184.1224,184.2382,68332.0
2023-07-10 15:20:00,190.87,190.88,190.71,190.85,30952.0,184.2382,184.2479,184.0838,184.2189,30952.0
2023-07-10 15:30:00,190.83,190.87,190.6,190.72,39841.0,184.1996,184.2382,183.9776,184.0934,39841.0
2023-07-10 15:40:00,190.71,190.76,190.35,190.39,74755.0,184.0838,184.132,183.7363,183.7749,74755.0
2023-07-10 15:50:00,190.37,191.09,190.01,191.08,288470.0,183.7556,184.4506,183.4081,184.4409,288470.0
2023-07-11 09:30:00,191.66,192.07,190.37,190.38,50304.0,185.0008,185.3965,183.7556,183.7652,50304.0
2023-07-11 09:40:00,190.35,190.45,189.03,189.66,12853.0,183.7363,183.8328,182.4621,183.0702,12853.0
2023-07-11 09:50:00,189.76,189.83,189.36,189.72,20431.0,183.1668,183.2343,182.7807,183.1282,20431.0
2023-07-11 10:00:00,189.68,189.68,188.94,189.32,15467.0,183.0895,183.0895,182.3753,182.7421,15467.0
2023-07-11 10:10:00,189.31,189.31,188.71,189.12,16836.0,182.7324,182.7324,182.1533,182.549,16836.0
2023-07-11 10:20:00,189.12,189.37,188.99,189.13,10459.0,182.549,182.7903,182.4235,182.5587,10459.0
2023-07-11 10:30:00,189.15,189.35,188.91,189.24,11679.0,182.578,182.771,182.3463,182.6648,11679.0
2023-07-11 10:40:00,189.17,189.94,189.17,189.85,28565.0,182.5973,183.3405,182.5973,183.2536,28565.0
2023-07-11 10:50:00,189.8,189.86,188.97,188.99,12734.0,183.2054,183.2633,182.4042,182.4235,12734.0
2023-07-11 11:00:00,189.0,189.23,188.75,188.75,22220.0,182.4332,182.6552,182.1919,182.1919,22220.0
2023-07-11 11:10:00,188.76,188.82,188.19,188.46,45731.0,182.2015,182.2594,181.6513,181.9119,45731.0
2023-07-11 11:20:00,188.47,188.54,187.81,188.04,26016.0,181.9216,181.9892,181.2845,181.5065,26016.0
2023-07-11 11:30:00,188.05,188.15,187.78,187.94,17005.0,181.5162,181.6127,181.2556,181.41,17005.0
2023-07-11 11:40:00,187.94,188.01,187.62,187.76,27185.0,181.41,181.4776,181.1011,181.2363,27185.0
2023-07-11 11:50:00,187.72,188.51,187.59,188.47,16824.0,181.1976,181.9602,181.0722,181.9216,16824.0
2023-07-11 12:00:00,188.52,188.72,188.11,188.47,26298.0,181.9699,182.1629,181.5741,181.9216,26298.0
2023-07-11 12:10:00,188.46,189.08,188.4,188.93,26055.0,181.9119,182.5104,181.854,182.3656,26055.0
2023-07-11 12:20:00,188.92,188.96,188.19,188.44,22957.0,182.356,182.3946,181.6513,181.8926,22957.0
2023-07-11 12:30:00,188.47,188.69,188.39,188.46,16815.0,181.9216,182.1339,181.8444,181.9119,16815.0
2023-07-11 12:40:00,188.48,188.84,188.36,188.77,14662.0,181.9312,182.2787,181.8154,182.2112,14662.0
2023-07-11 12:50:00,188.77,189.01,188.75,189.0,27484.0,182.2112,182.4428,182.1919,182.4332,27484.0
2023-07-11 13:00:00,189.04,189.19,188.78,188.82,26716.0,182.4718,182.6166,182.2208,182.2594,26716.0
2023-07-11 13:10:00,188.85,188.95,188.64,188.71,23679.0,182.2884,182.3849,182.0857,182.1533,23679.0
2023-07-11 13:20:00,188.76,188.78,188.38,188.56,10685.0,182.2015,182.2208,181.8347,182.0085,10685.0
2023-07-11 13:30:00,188.56,188.78,188.55,188.69,7740.0,182.0085,182.2208,181.9988,182.1339,7740.0
2023-07-11 13:40:00,188.69,188.74,188.32,188.58,13817.0,182.1339,182.1822,181.7768,182.0278,13817.0
2023-07-11 13:50:00,188.59,188.97,188.59,188.96,10580.0,182.0374,182.4042,182.0374,182.3946,10580.0
2023-07-11 14:00:00,188.95,189.19,188.85,189.17,16318.0,182.3849,182.6166,182.2884,182.5973,16318.0
2023-07-11 14:10:00,189.1,189.15,188.94,189.0,16398.0,182.5297,182.578,182.3753,182.4332,16398.0
2023-07-11 14:20:00,188.95,189.06,188.87,189.06,11635.0,182.3849,182.4911,182.3077,182.4911,11635.0
2023-07-11 14:30:00,189.05,189.05,188.84,189.0,12998.0,182.4814,182.4814,182.2787,182.4332,12998.0
2023-07-11 14:40:00,189.03,189.33,188.98,189.33,15306.0,182.4621,182.7517,182.4139,182.7517,15306.0
2023-07-11 14:50:00,189.35,189.62,189.27,189.53,11080.0,182.771,183.0316,182.6938,182.9448,11080.0
2023-07-11 15:00:00,189.49,189.65,189.42,189.54,12218.0,182.9061,183.0606,182.8386,182.9544,12218.0
2023-07-11 15:10:00,189.53,190.05,189.49,190.05,14686.0,182.9448,183.4467,182.9061,183.4467,14686.0
2023-07-11 15:20:00,190.04,190.34,189.94,190.34,19770.0,183.437,183.7266,183.3405,183.7266,19770.0
2023-07-11 15:30:00,190.36,190.44,190.05,190.4,41014.0,183.7459,183.8231,183.4467,183.7845,41014.0
2023-07-11 15:40:00,190.38,191.12,190.36,191.11,45630.0,183.7652,184.4795,183.7459,184.4699,45630.0
2023-07-11 15:50:00,191.2,191.23,190.74,190.93,215798.0,184.5567,184.5857,184.1127,184.2961,215798.0
2023-07-12 09:30:00,193.59,194.07,192.57,193.72,60593.0,186.8637,187.327,185.8791,186.9892,60593.0
2023-07-12 09:40:00,193.81,193.95,193.25,193.63,34684.0,187.0761,187.2112,186.5355,186.9023,34684.0
2023-07-12 09:50:00,193.64,193.87,193.18,193.3,28159.0,186.912,187.134,186.4679,186.5838,28159.0
2023-07-12 10:00:00,193.4,194.07,193.37,194.07,30193.0,186.6803,187.327,186.6513,187.327,30193.0
2023-07-12 10:10:00,194.04,194.11,193.71,194.05,41626.0,187.2981,187.3656,186.9795,187.3077,41626.0
2023-07-12 10:20:00,194.09,194.69,194.0,194.69,77271.0,187.3463,187.9255,187.2594,187.9255,77271.0
2023-07-12 10:30:00,194.67,195.5,194.58,195.31,34991.0,187.9062,188.7073,187.8193,188.5239,34991.0
2023-07-12 10:40:00,195.3,195.48,194.8,194.89,38381.0,188.5143,188.688,188.0317,188.1185,38381.0
2023-07-12 10:50:00,194.89,195.09,194.77,195.09,25576.0,188.1185,188.3116,188.0027,188.3116,25576.0
2023-07-12 11:00:00,195.1,195.28,195.01,195.25,17975.0,188.3212,188.495,188.2344,188.466,17975.0
2023-07-12 11:10:00,195.24,196.05,195.19,195.94,26766.0,188.4564,189.2382,188.4081,189.132,26766.0
2023-07-12 11:20:00,195.98,195.98,195.2,195.24,32515.0,189.1707,189.1707,188.4178,188.4564,32515.0
2023-07-12 11:30:00,195.24,195.65,194.98,194.98,43938.0,188.4564,188.8521,188.2054,188.2054,43938.0
2023-07-12 11:40:00,194.8,194.8,194.11,194.41,17171.0,188.0317,188.0317,187.3656,187.6552,17171.0
2023-07-12 11:50:00,194.41,194.5,194.0,194.25,18733.0,187.6552,187.7421,187.2594,187.5008,18733.0
2023-07-12 12:00:00,194.31,194.43,194.05,194.19,14179.0,187.5587,187.6745,187.3077,187.4428,14179.0
2023-07-12 12:10:00,194.14,194.43,194.09,194.3,30616.0,187.3946,187.6745,187.3463,187.549,30616.0
2023-07-12 12:20:00,194.25,194.43,194.09,194.24,16613.0,187.5008,187.6745,187.3463,187.4911,16613.0
2023-07-12 12:30:00,194.15,194.54,194.15,194.53,10576.0,187.4042,187.7807,187.4042,187.771,10576.0
2023-07-12 12:40:00,194.49,194.51,194.16,194.44,60195.0,187.7324,187.7517,187.4139,187.6842,60195.0
2023-07-12 12:50:00,194.41,194.48,194.27,194.33,10133.0,187.6552,187.7228,187.5201,187.578,10133.0
2023-07-12 13:00:00,194.26,194.42,194.05,194.36,12408.0,187.5104,187.6649,187.3077,187.6069,12408.0
2023-07-12 13:10:00,194.33,194.68,194.27,194.64,12593.0,187.578,187.9158,187.5201,187.8772,12593.0
2023-07-12 13:20:00,194.64,194.83,194.49,194.66,16819.0,187.8772,188.0606,187.7324,187.8965,16819.0
2023-07-12 13:30:00,194.67,195.0,194.67,194.74,24872.0,187.9062,188.2247,187.9062,187.9737,24872.0
2023-07-12 13:40:00,194.73,194.9,194.62,194.86,25143.0,187.9641,188.1282,187.8579,188.0896,25143.0
2023-07-12 13:50:00,194.86,195.06,194.72,194.85,25792.0,188.0896,188.2826,187.9544,188.0799,25792.0
2023-07-12 14:00:00,194.86,195.3,194.83,195.3,16091.0,188.0896,188.5143,188.0606,188.5143,16091.0
2023-07-12 14:10:00,195.34,195.45,195.22,195.27,11099.0,188.5529,188.6591,188.4371,188.4853,11099.0
2023-07-12 14:20:00,195.25,195.36,195.2,195.3,10243.0,188.466,188.5722,188.4178,188.5143,10243.0
2023-07-12 14:30:00,195.29,195.32,195.06,195.06,11897.0,188.5046,188.5336,188.2826,188.2826,11897.0
2023-07-12 14:40:00,195.06,195.06,194.68,194.74,14285.0,188.2826,188.2826,187.9158,187.9737,14285.0
2023-07-12 14:50:00,194.71,194.89,194.63,194.87,16609.0,187.9448,188.1185,187.8676,188.0992,16609.0
2023-07-12 15:00:00,194.88,195.29,194.82,195.27,17963.0,188.1089,188.5046,188.051,188.4853,17963.0
2023-07-12 15:10:00,195.24,195.43,195.19,195.2,29784.0,188.4564,188.6398,188.4081,188.4178,29784.0
2023-07-12 15:20:00,195.16,195.16,194.78,195.01,18312.0,188.3791,188.3791,188.0123,188.2344,18312.0
2023-07-12 15:30:00,195.04,195.22,194.89,195.15,26232.0,188.2633,188.4371,188.1185,188.3695,26232.0
2023-07-12 15:40:00,195.17,195.24,195.0,195.08,49607.0,188.3888,188.4564,188.2247,188.3019,49607.0
2023-07-12 15:50:00,195.05,195.92,194.79,195.46,328376.0,188.273,189.1127,188.022,188.6687,328376.0
2023-07-13 09:30:00,196.66,197.27,196.36,197.02,32389.0,189.827,190.4158,189.5375,190.1745,32389.0
2023-07-13 09:40:00,196.98,197.23,196.55,196.97,29102.0,190.1359,190.3772,189.7208,190.1263,29102.0
2023-07-13 09:50:00,196.95,197.2,196.63,197.15,42961.0,190.107,190.3483,189.7981,190.3,42961.0
2023-07-13 10:00:00,197.09,197.1,196.26,196.67,49393.0,190.2421,190.2517,189.4409,189.8367,49393.0
2023-07-13 10:10:00,196.66,196.81,196.01,196.26,22128.0,189.827,189.9718,189.1996,189.4409,22128.0
2023-07-13 10:20:00,196.28,196.58,195.91,195.91,21532.0,189.4602,189.7498,189.1031,189.1031,21532.0
2023-07-13 10:30:00,195.98,196.87,195.92,196.67,13786.0,189.1707,190.0297,189.1127,189.8367,13786.0
2023-07-13 10:40:00,196.77,196.98,196.57,196.79,29512.0,189.9332,190.1359,189.7402,189.9525,29512.0
2023-07-13 10:50:00,196.89,197.67,196.82,197.62,48755.0,190.049,190.8019,189.9815,190.7537,48755.0
2023-07-13 11:00:00,197.63,198.15,197.59,198.15,41519.0,190.7633,191.2653,190.7247,191.2653,41519.0
2023-07-13 11:10:00,198.19,198.32,197.32,197.67,37285.0,191.3039,191.4294,190.4641,190.8019,37285.0
2023-07-13 11:20:00,197.59,197.73,197.48,197.62,24630.0,190.7247,190.8599,190.6185,190.7537,24630.0
2023-07-13 11:30:00,197.54,197.74,197.4,197.67,41787.0,190.6765,190.8695,190.5413,190.8019,41787.0
2023-07-13 11:40:00,197.67,198.09,197.65,197.69,26625.0,190.8019,191.2073,190.7826,190.8212,26625.0
2023-07-13 11:50:00,197.67,197.87,197.57,197.8,14676.0,190.8019,190.995,190.7054,190.9274,14676.0
2023-07-13 12:00:00,197.81,197.98,197.74,197.96,22055.0,190.9371,191.1012,190.8695,191.0819,22055.0
2023-07-13 12:10:00,197.95,198.05,197.78,197.87,47768.0,191.0722,191.1687,190.9081,190.995,47768.0
2023-07-13 12:20:00,197.87,198.21,197.77,198.17,22876.0,190.995,191.3232,190.8985,191.2846,22876.0
2023-07-13 12:30:00,198.1,198.4,198.04,198.31,24285.0,191.217,191.5066,191.1591,191.4197,24285.0
2023-07-13 12:40:00,198.3,198.31,197.87,197.97,19526.0,191.41,191.4197,190.995,191.0915,19526.0
2023-07-13 12:50:00,197.97,198.33,197.94,198.33,18829.0,191.0915,191.439,191.0626,191.439,18829.0
2023-07-13 13:00:00,198.33,198.57,198.22,198.31,23891.0,191.439,191.6707,191.3328,191.4197,23891.0
2023-07-13 13:10:00,198.3,198.77,198.25,198.66,28082.0,191.41,191.8637,191.3618,191.7575,28082.0
2023-07-13 13:20:00,198.68,198.93,198.61,198.82,18719.0,191.7768,192.0182,191.7093,191.912,18719.0
2023-07-13 13:30:00,198.83,198.98,198.67,198.67,24337.0,191.9216,192.0664,191.7672,191.7672,24337.0
2023-07-13 13:40:00,198.7,198.91,198.56,198.6,37407.0,191.7961,191.9989,191.661,191.6996,37407.0
2023-07-13 13:50:00,198.6,198.6,198.22,198.26,16563.0,191.6996,191.6996,191.3328,191.3714,16563.0
2023-07-13 14:00:00,198.25,198.6,198.22,198.56,25815.0,191.3618,191.6996,191.3328,191.661,25815.0
2023-07-13 14:10:00,198.57,198.66,198.46,198.46,24093.0,191.6707,191.7575,191.5645,191.5645,24093.0
2023-07-13 14:20:00,198.49,198.55,198.23,198.39,26132.0,191.5934,191.6514,191.3425,191.4969,26132.0
2023-07-13 14:30:00,198.37,198.5,198.18,198.19,19734.0,191.4776,191.6031,191.2942,191.3039,19734.0
2023-07-13 14:40:00,198.22,198.37,198.09,198.26,49440.0,191.3328,191.4776,191.2073,191.3714,49440.0
2023-07-13 14:50:00,198.25,198.72,198.25,198.7,25163.0,191.3618,191.8155,191.3618,191.7961,25163.0
2023-07-13 15:00:00,198.68,199.03,198.52,199.0,53323.0,191.7768,192.1147,191.6224,192.0857,53323.0
2023-07-13 15:10:00,199.0,199.23,198.94,199.08,59179.0,192.0857,192.3077,192.0278,192.1629,59179.0
2023-07-13 15:20:00,199.12,199.44,199.07,199.2,49230.0,192.2016,192.5104,192.1533,192.2788,49230.0
2023-07-13 15:30:00,199.18,199.19,198.72,198.78,80099.0,192.2595,192.2691,191.8155,191.8734,80099.0
2023-07-13 15:40:00,198.76,198.79,198.4,198.56,123671.0,191.8541,191.883,191.5066,191.661,123671.0
2023-07-13 15:50:00,198.66,198.88,198.21,198.22,271892.0,191.7575,191.9699,191.3232,191.3328,271892.0
2023-07-14 09:30:00,197.32,197.39,195.02,195.39,134051.0,190.4641,190.5317,188.244,188.6012,134051.0
2023-07-14 09:40:00,195.47,195.69,194.02,194.45,107748.0,188.6784,188.8907,187.2788,187.6938,107748.0
2023-07-14 09:50:00,194.44,194.57,193.03,193.93,78633.0,187.6842,187.8096,186.3232,187.1919,78633.0
2023-07-14 10:00:00,193.93,194.31,193.37,194.12,60326.0,187.1919,187.5587,186.6513,187.3753,60326.0
2023-07-14 10:10:00,194.12,194.9,194.06,194.55,42636.0,187.3753,188.1282,187.3174,187.7903,42636.0
2023-07-14 10:20:00,194.55,194.96,194.28,194.35,33338.0,187.7903,188.1861,187.5297,187.5973,33338.0
2023-07-14 10:30:00,194.34,194.75,193.6,194.12,16600.0,187.5876,187.9834,186.8733,187.3753,16600.0
2023-07-14 10:40:00,194.1,194.1,192.9,193.03,63681.0,187.356,187.356,186.1977,186.3232,63681.0
2023-07-14 10:50:00,192.97,193.69,192.91,193.47,42622.0,186.2652,186.9602,186.2073,186.7479,42622.0
2023-07-14 11:00:00,193.37,194.01,193.34,193.79,17500.0,186.6513,187.2691,186.6224,187.0567,17500.0
2023-07-14 11:10:00,193.91,194.16,193.66,194.12,14139.0,187.1726,187.4139,186.9313,187.3753,14139.0
2023-07-14 11:20:00,194.18,194.52,194.08,194.35,20032.0,187.4332,187.7614,187.3367,187.5973,20032.0
2023-07-14 11:30:00,194.4,194.72,194.4,194.53,25008.0,187.6456,187.9544,187.6456,187.771,25008.0
2023-07-14 11:40:00,194.48,194.51,193.98,194.11,10717.0,187.7228,187.7517,187.2401,187.3656,10717.0
2023-07-14 11:50:00,194.12,194.22,193.97,194.15,8135.0,187.3753,187.4718,187.2305,187.4042,8135.0
2023-07-14 12:00:00,194.16,194.17,193.61,193.84,15518.0,187.4139,187.4235,186.883,187.105,15518.0
2023-07-14 12:10:00,193.79,194.03,193.7,193.84,11691.0,187.0567,187.2884,186.9699,187.105,11691.0
2023-07-14 12:20:00,193.84,193.85,193.44,193.8,14741.0,187.105,187.1147,186.7189,187.0664,14741.0
2023-07-14 12:30:00,193.73,194.16,193.56,194.06,19484.0,186.9988,187.4139,186.8347,187.3174,19484.0
2023-07-14 12:40:00,193.98,194.06,193.6,193.8,12598.0,187.2401,187.3174,186.8733,187.0664,12598.0
2023-07-14 12:50:00,193.8,193.8,193.34,193.58,11724.0,187.0664,187.0664,186.6224,186.854,11724.0
2023-07-14 13:00:00,193.58,193.6,192.88,193.12,46196.0,186.854,186.8733,186.1784,186.41,46196.0
2023-07-14 13:10:00,193.08,193.47,193.03,193.25,10120.0,186.3714,186.7479,186.3232,186.5355,10120.0
2023-07-14 13:20:00,193.19,193.44,193.09,193.41,12448.0,186.4776,186.7189,186.3811,186.6899,12448.0
2023-07-14 13:30:00,193.38,193.75,193.19,193.7,15316.0,186.661,187.0181,186.4776,186.9699,15316.0
2023-07-14 13:40:00,193.66,193.67,193.36,193.66,22412.0,186.9313,186.9409,186.6417,186.9313,22412.0
2023-07-14 13:50:00,193.53,193.77,193.46,193.61,14895.0,186.8058,187.0374,186.7382,186.883,14895.0
2023-07-14 14:00:00,193.67,193.83,193.64,193.78,11876.0,186.9409,187.0954,186.912,187.0471,11876.0
2023-07-14 14:10:00,193.84,193.96,193.74,193.8,18415.0,187.105,187.2208,187.0085,187.0664,18415.0
2023-07-14 14:20:00,193.85,193.85,192.96,193.14,30360.0,187.1147,187.1147,186.2556,186.4293,30360.0
2023-07-14 14:30:00,193.14,193.25,193.0,193.08,19293.0,186.4293,186.5355,186.2942,186.3714,19293.0
2023-07-14 14:40:00,193.18,193.5,193.15,193.4,14250.0,186.4679,186.7768,186.439,186.6803,14250.0
2023-07-14 14:50:00,193.4,193.61,192.9,192.99,14605.0,186.6803,186.883,186.1977,186.2845,14605.0
2023-07-14 15:00:00,192.97,193.03,192.26,192.47,17690.0,186.2652,186.3232,185.5799,185.7826,17690.0
2023-07-14 15:10:00,192.44,192.47,192.09,192.15,33993.0,185.7537,185.7826,185.4158,185.4737,33993.0
2023-07-14 15:20:00,192.12,192.19,191.51,191.65,29414.0,185.4448,185.5123,184.856,184.9911,29414.0
2023-07-14 15:30:00,191.65,191.96,191.49,191.96,48098.0,184.9911,185.2903,184.8367,185.2903,48098.0
2023-07-14 15:40:00,191.95,192.7,191.94,192.28,56582.0,185.2807,186.0046,185.271,185.5992,56582.0
2023-07-14 15:50:00,192.35,192.68,191.74,191.99,223620.0,185.6668,185.9853,185.078,185.3193,223620.0
2023-07-17 09:30:00,190.92,192.75,190.58,191.54,65441.0,184.2865,186.0529,183.9583,184.8849,65441.0
2023-07-17 09:40:00,191.54,192.76,191.54,192.19,31518.0,184.8849,186.0625,184.8849,185.5123,31518.0
2023-07-17 09:50:00,192.25,193.59,192.15,193.4,60686.0,185.5703,186.8637,185.4737,186.6803,60686.0
2023-07-17 10:00:00,193.42,193.57,193.06,193.57,47197.0,186.6996,186.8444,186.3521,186.8444,47197.0
2023-07-17 10:10:00,193.57,194.05,193.37,194.05,17384.0,186.8444,187.3077,186.6513,187.3077,17384.0
2023-07-17 10:20:00,194.08,194.36,193.81,194.24,22404.0,187.3367,187.6069,187.0761,187.4911,22404.0
2023-07-17 10:30:00,194.22,194.53,194.17,194.37,24326.0,187.4718,187.771,187.4235,187.6166,24326.0
2023-07-17 10:40:00,194.34,194.82,194.17,194.81,27608.0,187.5876,188.051,187.4235,188.0413,27608.0
2023-07-17 10:50:00,194.81,195.03,194.74,194.91,45333.0,188.0413,188.2537,187.9737,188.1378,45333.0
2023-07-17 11:00:00,194.93,195.03,194.66,194.8,47833.0,188.1571,188.2537,187.8965,188.0317,47833.0
2023-07-17 11:10:00,194.82,195.04,194.38,194.98,47552.0,188.051,188.2633,187.6262,188.2054,47552.0
2023-07-17 11:20:00,195.01,195.22,194.9,195.21,99994.0,188.2344,188.4371,188.1282,188.4274,99994.0
2023-07-17 11:30:00,195.24,195.6,194.98,195.04,140613.0,188.4564,188.8039,188.2054,188.2633,140613.0
2023-07-17 11:40:00,195.06,196.12,195.04,196.03,73486.0,188.2826,189.3058,188.2633,189.2189,73486.0
2023-07-17 11:50:00,196.03,196.28,195.91,195.98,35904.0,189.2189,189.4602,189.1031,189.1707,35904.0
2023-07-17 12:00:00,196.0,196.23,195.93,196.15,32317.0,189.19,189.412,189.1224,189.3347,32317.0
2023-07-17 12:10:00,196.32,196.51,195.88,195.98,30096.0,189.4988,189.6822,189.0741,189.1707,30096.0
2023-07-17 12:20:00,196.06,196.06,195.54,195.58,48923.0,189.2479,189.2479,188.7459,188.7846,48923.0
2023-07-17 12:30:00,195.62,196.06,195.62,195.76,24549.0,188.8232,189.2479,188.8232,188.9583,24549.0
2023-07-17 12:40:00,195.8,196.07,195.77,196.02,12693.0,188.9969,189.2575,188.968,189.2093,12693.0
2023-07-17 12:50:00,196.09,196.44,195.97,196.37,18182.0,189.2768,189.6147,189.161,189.5471,18182.0
2023-07-17 13:00:00,196.37,196.37,195.93,196.22,41877.0,189.5471,189.5471,189.1224,189.4023,41877.0
2023-07-17 13:10:00,196.1,196.31,196.03,196.06,12910.0,189.2865,189.4892,189.2189,189.2479,12910.0
2023-07-17 13:20:00,196.06,196.06,195.44,195.49,19593.0,189.2479,189.2479,188.6494,188.6977,19593.0
2023-07-17 13:30:00,195.48,195.54,195.38,195.45,35686.0,188.688,188.7459,188.5915,188.6591,35686.0
2023-07-17 13:40:00,195.54,195.9,195.54,195.83,10973.0,188.7459,189.0934,188.7459,189.0259,10973.0
2023-07-17 13:50:00,195.8,195.88,195.43,195.62,28272.0,188.9969,189.0741,188.6398,188.8232,28272.0
2023-07-17 14:00:00,195.6,195.76,195.41,195.55,10762.0,188.8039,188.9583,188.6205,188.7556,10762.0
2023-07-17 14:10:00,195.49,195.89,195.49,195.72,17556.0,188.6977,189.0838,188.6977,188.9197,17556.0
2023-07-17 14:20:00,195.75,195.88,195.65,195.76,16645.0,188.9486,189.0741,188.8521,188.9583,16645.0
2023-07-17 14:30:00,195.75,195.8,195.48,195.56,13884.0,188.9486,188.9969,188.688,188.7652,13884.0
2023-07-17 14:40:00,195.63,195.77,195.56,195.73,13001.0,188.8328,188.968,188.7652,188.9293,13001.0
2023-07-17 14:50:00,195.76,196.02,195.6,195.84,18092.0,188.9583,189.2093,188.8039,189.0355,18092.0
2023-07-17 15:00:00,195.87,196.41,195.79,196.35,17943.0,189.0645,189.5857,188.9873,189.5278,17943.0
2023-07-17 15:10:00,196.38,197.42,196.35,197.31,27853.0,189.5568,190.5606,189.5278,190.4544,27853.0
2023-07-17 15:20:00,197.35,197.54,197.13,197.34,26834.0,190.4931,190.6765,190.2807,190.4834,26834.0
2023-07-17 15:30:00,197.25,197.29,196.46,196.66,49100.0,190.3965,190.4351,189.634,189.827,49100.0
2023-07-17 15:40:00,196.66,196.86,196.35,196.35,64603.0,189.827,190.0201,189.5278,189.5278,64603.0
2023-07-17 15:50:00,196.35,196.54,196.06,196.38,269739.0,189.5278,189.7112,189.2479,189.5568,269739.0
2023-07-18 09:30:00,194.93,195.56,194.5,194.5,61899.0,188.1571,188.7652,187.7421,187.7421,61899.0
2023-07-18 09:40:00,194.48,195.08,194.32,194.5,48786.0,187.7228,188.3019,187.5683,187.7421,48786.0
2023-07-18 09:50:00,194.52,195.11,194.11,195.11,29399.0,187.7614,188.3309,187.3656,188.3309,29399.0
2023-07-18 10:00:00,195.13,195.76,194.89,195.25,38432.0,188.3502,188.9583,188.1185,188.466,38432.0
2023-07-18 10:10:00,195.36,195.66,195.13,195.43,18771.0,188.5722,188.8618,188.3502,188.6398,18771.0
2023-07-18 10:20:00,195.35,195.67,194.47,194.72,25259.0,188.5625,188.8714,187.7131,187.9544,25259.0
2023-07-18 10:30:00,194.72,194.78,194.19,194.42,27582.0,187.9544,188.0123,187.4428,187.6649,27582.0
2023-07-18 10:40:00,194.37,194.78,194.22,194.73,43905.0,187.6166,188.0123,187.4718,187.9641,43905.0
2023-07-18 10:50:00,194.74,194.84,194.12,194.26,23938.0,187.9737,188.0703,187.3753,187.5104,23938.0
2023-07-18 11:00:00,194.2,194.84,194.03,194.78,23753.0,187.4525,188.0703,187.2884,188.0123,23753.0
2023-07-18 11:10:00,194.81,195.12,194.74,194.81,16498.0,188.0413,188.3405,187.9737,188.0413,16498.0
2023-07-18 11:20:00,194.8,195.12,194.74,194.83,14116.0,188.0317,188.3405,187.9737,188.0606,14116.0
2023-07-18 11:30:00,194.8,194.82,194.29,194.46,16426.0,188.0317,188.051,187.5394,187.7035,16426.0
2023-07-18 11:40:00,194.42,194.45,193.82,194.36,30758.0,187.6649,187.6938,187.0857,187.6069,30758.0
2023-07-18 11:50:00,194.35,194.64,194.24,194.5,42880.0,187.5973,187.8772,187.4911,187.7421,42880.0
2023-07-18 12:00:00,194.5,194.6,193.85,194.22,25191.0,187.7421,187.8386,187.1147,187.4718,25191.0
2023-07-18 12:10:00,194.05,194.21,193.92,194.18,20011.0,187.3077,187.4622,187.1822,187.4332,20011.0
2023-07-18 12:20:00,194.14,194.4,193.84,194.36,25980.0,187.3946,187.6456,187.105,187.6069,25980.0
2023-07-18 12:30:00,194.36,194.46,194.15,194.35,11762.0,187.6069,187.7035,187.4042,187.5973,11762.0
2023-07-18 12:40:00,194.34,194.37,193.89,194.07,24224.0,187.5876,187.6166,187.1533,187.327,24224.0
2023-07-18 12:50:00,194.11,194.29,193.94,194.03,18282.0,187.3656,187.5394,187.2015,187.2884,18282.0
2023-07-18 13:00:00,194.05,194.32,194.02,194.17,28256.0,187.3077,187.5683,187.2788,187.4235,28256.0
2023-07-18 13:10:00,194.17,194.53,194.14,194.32,14245.0,187.4235,187.771,187.3946,187.5683,14245.0
2023-07-18 13:20:00,194.31,194.48,194.24,194.27,15405.0,187.5587,187.7228,187.4911,187.5201,15405.0
2023-07-18 13:30:00,194.31,194.46,194.23,194.33,13047.0,187.5587,187.7035,187.4815,187.578,13047.0
2023-07-18 13:40:00,194.34,194.4,194.11,194.21,26280.0,187.5876,187.6456,187.3656,187.4622,26280.0
2023-07-18 13:50:00,194.21,194.41,194.15,194.35,27640.0,187.4622,187.6552,187.4042,187.5973,27640.0
2023-07-18 14:00:00,194.35,195.0,194.33,194.95,37048.0,187.5973,188.2247,187.578,188.1764,37048.0
2023-07-18 14:10:00,194.92,195.46,194.86,195.46,21956.0,188.1475,188.6687,188.0896,188.6687,21956.0
2023-07-18 14:20:00,195.49,195.79,195.32,195.53,38770.0,188.6977,188.9873,188.5336,188.7363,38770.0
2023-07-18 14:30:00,195.53,195.6,195.21,195.24,30936.0,188.7363,188.8039,188.4274,188.4564,30936.0
2023-07-18 14:40:00,195.25,195.37,195.12,195.34,26951.0,188.466,188.5818,188.3405,188.5529,26951.0
2023-07-18 14:50:00,195.35,195.37,194.96,195.09,29444.0,188.5625,188.5818,188.1861,188.3116,29444.0
2023-07-18 15:00:00,195.08,195.62,194.92,195.62,26951.0,188.3019,188.8232,188.1475,188.8232,26951.0
2023-07-18 15:10:00,195.62,196.14,195.58,196.14,44142.0,188.8232,189.3251,188.7846,189.3251,44142.0
2023-07-18 15:20:00,196.2,196.59,196.14,196.48,38249.0,189.383,189.7595,189.3251,189.6533,38249.0
2023-07-18 15:30:00,196.46,196.48,196.0,196.22,51651.0,189.634,189.6533,189.19,189.4023,51651.0
2023-07-18 15:40:00,196.26,196.54,196.19,196.44,73457.0,189.4409,189.7112,189.3734,189.6147,73457.0
2023-07-18 15:50:00,196.46,196.81,196.31,196.44,250828.0,189.634,189.9718,189.4892,189.6147,250828.0
2023-07-19 09:30:00,197.24,197.32,195.3,195.53,77329.0,190.3869,190.4641,188.5143,188.7363,77329.0
2023-07-19 09:40:00,195.65,196.21,195.53,195.76,31720.0,188.8521,189.3927,188.7363,188.9583,31720.0
2023-07-19 09:50:00,195.77,196.35,195.54,196.28,21304.0,188.968,189.5278,188.7459,189.4602,21304.0
2023-07-19 10:00:00,196.25,196.33,195.88,196.32,24928.0,189.4313,189.5085,189.0741,189.4988,24928.0
2023-07-19 10:10:00,196.3,196.46,195.59,195.85,62831.0,189.4795,189.634,188.7942,189.0452,62831.0
2023-07-19 10:20:00,195.93,196.58,195.83,196.18,21089.0,189.1224,189.7498,189.0259,189.3637,21089.0
2023-07-19 10:30:00,196.27,196.27,195.97,196.18,25625.0,189.4506,189.4506,189.161,189.3637,25625.0
2023-07-19 10:40:00,196.1,196.56,195.99,196.38,28471.0,189.2865,189.7305,189.1803,189.5568,28471.0
2023-07-19 10:50:00,196.47,196.71,195.7,195.89,16637.0,189.6436,189.8753,188.9004,189.0838,16637.0
2023-07-19 11:00:00,195.93,196.57,195.83,196.52,20348.0,189.1224,189.7402,189.0259,189.6919,20348.0
2023-07-19 11:10:00,196.56,197.22,196.56,197.18,18879.0,189.7305,190.3676,189.7305,190.329,18879.0
2023-07-19 11:20:00,197.11,197.16,196.7,196.92,10398.0,190.2614,190.3097,189.8656,190.078,10398.0
2023-07-19 11:30:00,197.03,197.34,196.99,197.1,15822.0,190.1842,190.4834,190.1456,190.2517,15822.0
2023-07-19 11:40:00,197.09,197.34,197.06,197.31,8965.0,190.2421,190.4834,190.2131,190.4544,8965.0
2023-07-19 11:50:00,197.28,197.3,196.68,196.96,18057.0,190.4255,190.4448,189.8463,190.1166,18057.0
2023-07-19 12:00:00,197.02,197.26,196.85,197.25,12810.0,190.1745,190.4062,190.0104,190.3965,12810.0
2023-07-19 12:10:00,197.27,197.4,196.89,197.08,18870.0,190.4158,190.5413,190.049,190.2324,18870.0
2023-07-19 12:20:00,197.08,197.08,196.42,196.53,32138.0,190.2324,190.2324,189.5954,189.7015,32138.0
2023-07-19 12:30:00,196.5,196.8,196.21,196.56,14158.0,189.6726,189.9622,189.3927,189.7305,14158.0
2023-07-19 12:40:00,196.53,196.62,196.39,196.54,12393.0,189.7015,189.7884,189.5664,189.7112,12393.0
2023-07-19 12:50:00,196.47,196.74,196.47,196.66,17159.0,189.6436,189.9042,189.6436,189.827,17159.0
2023-07-19 13:00:00,196.65,196.67,195.96,196.04,10553.0,189.8174,189.8367,189.1513,189.2286,10553.0
2023-07-19 13:10:00,196.1,196.2,195.96,196.16,21355.0,189.2865,189.383,189.1513,189.3444,21355.0
2023-07-19 13:20:00,196.15,196.37,196.11,196.32,14153.0,189.3347,189.5471,189.2961,189.4988,14153.0
2023-07-19 13:30:00,196.25,196.45,195.9,195.95,11449.0,189.4313,189.6243,189.0934,189.1417,11449.0
2023-07-19 13:40:00,195.91,196.21,195.85,196.1,10920.0,189.1031,189.3927,189.0452,189.2865,10920.0
2023-07-19 13:50:00,196.13,196.26,196.08,196.19,12487.0,189.3154,189.4409,189.2672,189.3734,12487.0
2023-07-19 14:00:00,196.25,196.3,195.98,196.01,18824.0,189.4313,189.4795,189.1707,189.1996,18824.0
2023-07-19 14:10:00,195.99,196.09,195.67,195.68,12802.0,189.1803,189.2768,188.8714,188.8811,12802.0
2023-07-19 14:20:00,195.75,195.77,195.55,195.59,13389.0,188.9486,188.968,188.7556,188.7942,13389.0
2023-07-19 14:30:00,195.58,196.05,195.58,195.95,12033.0,188.7846,189.2382,188.7846,189.1417,12033.0
2023-07-19 14:40:00,195.99,196.0,195.63,195.67,21475.0,189.1803,189.19,188.8328,188.8714,21475.0
2023-07-19 14:50:00,195.67,195.73,195.49,195.62,17533.0,188.8714,188.9293,188.6977,188.8232,17533.0
2023-07-19 15:00:00,195.65,195.71,195.56,195.68,11692.0,188.8521,188.91,188.7652,188.8811,11692.0
2023-07-19 15:10:00,195.7,195.76,195.58,195.67,22643.0,188.9004,188.9583,188.7846,188.8714,22643.0
2023-07-19 15:20:00,195.68,195.7,195.48,195.59,18607.0,188.8811,188.9004,188.688,188.7942,18607.0
2023-07-19 15:30:00,195.56,195.72,195.46,195.56,24317.0,188.7652,188.9197,188.6687,188.7652,24317.0
2023-07-19 15:40:00,195.58,195.97,195.57,195.9,42187.0,188.7846,189.161,188.7749,189.0934,42187.0
2023-07-19 15:50:00,195.92,196.08,195.74,195.75,124373.0,189.1127,189.2672,188.939,188.9486,124373.0
2023-07-20 09:30:00,191.88,193.73,191.23,192.82,85158.0,185.2131,186.9988,184.5857,186.1204,85158.0
2023-07-20 09:40:00,192.85,193.35,191.71,192.77,60863.0,186.1494,186.632,185.049,186.0722,60863.0
2023-07-20 09:50:00,192.76,192.93,192.03,192.49,53517.0,186.0625,186.2266,185.3579,185.8019,53517.0
2023-07-20 10:00:00,192.56,192.79,192.19,192.76,57722.0,185.8695,186.0915,185.5123,186.0625,57722.0
2023-07-20 10:10:00,192.78,193.18,192.49,192.49,46911.0,186.0818,186.4679,185.8019,185.8019,46911.0
2023-07-20 10:20:00,192.47,193.08,192.44,193.08,23175.0,185.7826,186.3714,185.7537,186.3714,23175.0
2023-07-20 10:30:00,193.1,193.35,192.93,192.93,31886.0,186.3907,186.632,186.2266,186.2266,31886.0
2023-07-20 10:40:00,192.96,193.29,192.34,192.91,43125.0,186.2556,186.5741,185.6571,186.2073,43125.0
2023-07-20 10:50:00,193.0,193.25,192.64,192.84,23809.0,186.2942,186.5355,185.9467,186.1398,23809.0
2023-07-20 11:00:00,192.91,193.51,192.62,193.39,39266.0,186.2073,186.7865,185.9274,186.6706,39266.0
2023-07-20 11:10:00,193.34,193.57,192.98,193.15,19762.0,186.6224,186.8444,186.2749,186.439,19762.0
2023-07-20 11:20:00,193.18,193.24,192.81,192.99,30190.0,186.4679,186.5259,186.1108,186.2845,30190.0
2023-07-20 11:30:00,193.05,193.95,193.04,193.73,19537.0,186.3425,187.2112,186.3328,186.9988,19537.0
2023-07-20 11:40:00,193.73,193.73,193.05,193.11,30703.0,186.9988,186.9988,186.3425,186.4004,30703.0
2023-07-20 11:50:00,193.14,193.18,192.63,192.75,24101.0,186.4293,186.4679,185.9371,186.0529,24101.0
2023-07-20 12:00:00,192.72,192.83,192.51,192.75,24864.0,186.0239,186.1301,185.8212,186.0529,24864.0
2023-07-20 12:10:00,192.72,193.1,192.51,192.55,29781.0,186.0239,186.3907,185.8212,185.8598,29781.0
2023-07-20 12:20:00,192.56,192.61,191.68,191.68,31891.0,185.8695,185.9177,185.0201,185.0201,31891.0
2023-07-20 12:30:00,191.7,191.83,191.31,191.31,29332.0,185.0394,185.1648,184.6629,184.6629,29332.0
2023-07-20 12:40:00,191.31,191.52,191.18,191.22,53381.0,184.6629,184.8656,184.5374,184.576,53381.0
2023-07-20 12:50:00,191.27,191.44,190.88,190.92,45247.0,184.6243,184.7884,184.2479,184.2865,45247.0
2023-07-20 13:00:00,190.92,190.98,190.69,190.73,29566.0,184.2865,184.3444,184.0645,184.1031,29566.0
2023-07-20 13:10:00,190.72,191.21,190.67,191.05,36579.0,184.0934,184.5664,184.0452,184.4119,36579.0
2023-07-20 13:20:00,191.05,191.62,191.0,191.62,24046.0,184.4119,184.9621,184.3637,184.9621,24046.0
2023-07-20 13:30:00,191.57,191.89,191.46,191.62,28232.0,184.9139,185.2228,184.8077,184.9621,28232.0
2023-07-20 13:40:00,191.54,191.82,191.47,191.5,23287.0,184.8849,185.1552,184.8174,184.8463,23287.0
2023-07-20 13:50:00,191.5,191.64,191.14,191.14,22063.0,184.8463,184.9814,184.4988,184.4988,22063.0
2023-07-20 14:00:00,191.17,191.17,190.8,190.88,24988.0,184.5278,184.5278,184.1706,184.2479,24988.0
2023-07-20 14:10:00,190.9,190.94,190.66,190.7,25128.0,184.2672,184.3058,184.0355,184.0741,25128.0
2023-07-20 14:20:00,190.64,190.7,190.32,190.32,21473.0,184.0162,184.0741,183.7073,183.7073,21473.0
2023-07-20 14:30:00,190.3,191.13,190.3,190.99,27669.0,183.688,184.4892,183.688,184.354,27669.0
2023-07-20 14:40:00,190.96,191.11,190.75,190.87,29730.0,184.3251,184.4699,184.1224,184.2382,29730.0
2023-07-20 14:50:00,190.82,190.99,190.42,190.52,28813.0,184.1899,184.354,183.8038,183.9004,28813.0
2023-07-20 15:00:00,190.54,190.63,189.8,189.8,59700.0,183.9197,184.0065,183.2054,183.2054,59700.0
2023-07-20 15:10:00,189.83,190.02,189.23,189.23,63992.0,183.2343,183.4177,182.6552,182.6552,63992.0
2023-07-20 15:20:00,189.23,189.23,188.76,188.98,131311.0,182.6552,182.6552,182.2015,182.4139,131311.0
2023-07-20 15:30:00,188.98,190.16,188.98,189.62,84108.0,182.4139,183.5529,182.4139,183.0316,84108.0
2023-07-20 15:40:00,189.64,190.03,189.53,189.64,86552.0,183.0509,183.4274,182.9448,183.0509,86552.0
2023-07-20 15:50:00,189.67,190.08,189.46,189.63,285169.0,183.0799,183.4757,182.8772,183.0413,285169.0
2023-07-21 09:30:00,191.65,193.53,191.19,192.77,131937.0,184.9911,186.8058,184.5471,186.0722,131937.0
2023-07-21 09:40:00,192.77,193.04,191.27,191.51,44412.0,186.0722,186.3328,184.6243,184.856,44412.0
2023-07-21 09:50:00,191.43,191.57,190.99,191.46,24896.0,184.7787,184.9139,184.354,184.8077,24896.0
2023-07-21 10:00:00,191.49,191.66,190.78,191.59,37679.0,184.8367,185.0008,184.1513,184.9332,37679.0
2023-07-21 10:10:00,191.57,192.52,191.51,192.22,63164.0,184.9139,185.8309,184.856,185.5413,63164.0
2023-07-21 10:20:00,192.27,192.27,191.18,191.22,40148.0,185.5896,185.5896,184.5374,184.576,40148.0
2023-07-21 10:30:00,191.12,191.28,190.73,190.9,58847.0,184.4795,184.634,184.1031,184.2672,58847.0
2023-07-21 10:40:00,190.88,191.55,190.88,191.28,36449.0,184.2479,184.8946,184.2479,184.634,36449.0
2023-07-21 10:50:00,191.23,191.5,190.72,191.07,38253.0,184.5857,184.8463,184.0934,184.4313,38253.0
2023-07-21 11:00:00,191.15,191.65,191.01,191.59,40786.0,184.5085,184.9911,184.3733,184.9332,40786.0
2023-07-21 11:10:00,191.62,192.33,191.52,192.18,38370.0,184.9621,185.6475,184.8656,185.5027,38370.0
2023-07-21 11:20:00,192.14,192.46,192.06,192.19,50602.0,185.4641,185.773,185.3869,185.5123,50602.0
2023-07-21 11:30:00,192.16,192.37,191.95,192.16,33384.0,185.4834,185.6861,185.2807,185.4834,33384.0
2023-07-21 11:40:00,192.18,192.37,191.81,192.37,20491.0,185.5027,185.6861,185.1455,185.6861,20491.0
2023-07-21 11:50:00,192.32,192.91,192.2,192.81,23402.0,185.6378,186.2073,185.522,186.1108,23402.0
2023-07-21 12:00:00,192.73,192.91,192.41,192.44,18612.0,186.0336,186.2073,185.7247,185.7537,18612.0
2023-07-21 12:10:00,192.47,192.97,192.44,192.9,19293.0,185.7826,186.2652,185.7537,186.1977,19293.0
2023-07-21 12:20:00,192.96,193.32,192.77,192.77,21923.0,186.2556,186.6031,186.0722,186.0722,21923.0
2023-07-21 12:30:00,192.77,193.05,192.73,192.73,14973.0,186.0722,186.3425,186.0336,186.0336,14973.0
2023-07-21 12:40:00,192.69,192.73,192.39,192.65,13342.0,185.995,186.0336,185.7054,185.9564,13342.0
2023-07-21 12:50:00,192.65,192.78,192.56,192.72,12213.0,185.9564,186.0818,185.8695,186.0239,12213.0
2023-07-21 13:00:00,192.7,192.78,192.63,192.69,8718.0,186.0046,186.0818,185.9371,185.995,8718.0
2023-07-21 13:10:00,192.7,192.98,192.67,192.89,15415.0,186.0046,186.2749,185.9757,186.188,15415.0
2023-07-21 13:20:00,192.85,192.95,192.67,192.92,27642.0,186.1494,186.2459,185.9757,186.217,27642.0
2023-07-21 13:30:00,192.88,193.12,192.83,193.09,15678.0,186.1784,186.41,186.1301,186.3811,15678.0
2023-07-21 13:40:00,193.09,193.26,193.01,193.23,17871.0,186.3811,186.5452,186.3038,186.5162,17871.0
2023-07-21 13:50:00,193.25,193.65,193.24,193.32,33499.0,186.5355,186.9216,186.5259,186.6031,33499.0
2023-07-21 14:00:00,193.34,193.36,192.91,192.97,29000.0,186.6224,186.6417,186.2073,186.2652,29000.0
2023-07-21 14:10:00,192.96,193.0,192.59,192.69,27426.0,186.2556,186.2942,185.8984,185.995,27426.0
2023-07-21 14:20:00,192.69,192.82,192.52,192.75,15989.0,185.995,186.1204,185.8309,186.0529,15989.0
2023-07-21 14:30:00,192.77,192.79,192.26,192.29,31256.0,186.0722,186.0915,185.5799,185.6089,31256.0
2023-07-21 14:40:00,192.27,192.8,192.27,192.69,25679.0,185.5896,186.1011,185.5896,185.995,25679.0
2023-07-21 14:50:00,192.69,192.77,192.38,192.47,34201.0,185.995,186.0722,185.6957,185.7826,34201.0
2023-07-21 15:00:00,192.49,192.49,191.94,191.99,25059.0,185.8019,185.8019,185.271,185.3193,25059.0
2023-07-21 15:10:00,191.92,191.97,191.74,191.96,34928.0,185.2517,185.3,185.078,185.2903,34928.0
2023-07-21 15:20:00,192.0,192.28,191.97,192.21,33830.0,185.3289,185.5992,185.3,185.5316,33830.0
2023-07-21 15:30:00,192.24,192.69,192.19,192.5,67017.0,185.5606,185.995,185.5123,185.8116,67017.0
2023-07-21 15:40:00,192.5,192.5,192.13,192.36,112674.0,185.8116,185.8116,185.4544,185.6764,112674.0
2023-07-21 15:50:00,192.34,192.92,191.57,191.89,498474.0,185.6571,186.217,184.9139,185.2228,498474.0
2023-07-24 09:30:00,191.15,192.66,191.15,192.15,49009.0,184.5085,185.966,184.5085,185.4737,49009.0
2023-07-24 09:40:00,192.23,193.09,191.63,192.13,40182.0,185.5509,186.3811,184.9718,185.4544,40182.0
2023-07-24 09:50:00,192.06,192.07,190.84,191.47,29286.0,185.3869,185.3965,184.2092,184.8174,29286.0
2023-07-24 10:00:00,191.52,192.25,191.51,191.76,38240.0,184.8656,185.5703,184.856,185.0973,38240.0
2023-07-24 10:10:00,191.81,192.6,191.73,192.25,22814.0,185.1455,185.9081,185.0683,185.5703,22814.0
2023-07-24 10:20:00,192.22,192.24,191.53,191.96,22163.0,185.5413,185.5606,184.8753,185.2903,22163.0
2023-07-24 10:30:00,192.0,192.2,191.66,191.7,52016.0,185.3289,185.522,185.0008,185.0394,52016.0
2023-07-24 10:40:00,191.73,191.94,191.42,191.6,22284.0,185.0683,185.271,184.7691,184.9428,22284.0
2023-07-24 10:50:00,191.66,191.84,191.23,191.28,15747.0,185.0008,185.1745,184.5857,184.634,15747.0
2023-07-24 11:00:00,191.27,191.27,190.65,190.73,18544.0,184.6243,184.6243,184.0258,184.1031,18544.0
2023-07-24 11:10:00,190.75,191.51,190.75,191.45,36694.0,184.1224,184.856,184.1224,184.798,36694.0
2023-07-24 11:20:00,191.47,191.47,191.22,191.27,19935.0,184.8174,184.8174,184.576,184.6243,19935.0
2023-07-24 11:30:00,191.27,191.34,190.73,190.9,20307.0,184.6243,184.6919,184.1031,184.2672,20307.0
2023-07-24 11:40:00,190.92,191.34,190.74,191.3,36401.0,184.2865,184.6919,184.1127,184.6533,36401.0
2023-07-24 11:50:00,191.34,191.76,191.28,191.54,28340.0,184.6919,185.0973,184.634,184.8849,28340.0
2023-07-24 12:00:00,191.6,191.84,191.53,191.84,12074.0,184.9428,185.1745,184.8753,185.1745,12074.0
2023-07-24 12:10:00,191.81,192.33,191.72,191.83,48568.0,185.1455,185.6475,185.0587,185.1648,48568.0
2023-07-24 12:20:00,191.79,192.04,191.55,192.04,12311.0,185.1262,185.3675,184.8946,185.3675,12311.0
2023-07-24 12:30:00,192.06,192.2,191.99,192.16,20445.0,185.3869,185.522,185.3193,185.4834,20445.0
2023-07-24 12:40:00,192.15,192.2,191.93,191.98,17128.0,185.4737,185.522,185.2614,185.3096,17128.0
2023-07-24 12:50:00,192.0,192.36,191.67,192.27,18413.0,185.3289,185.6764,185.0104,185.5896,18413.0
2023-07-24 13:00:00,192.22,192.52,192.01,192.48,15332.0,185.5413,185.8309,185.3386,185.7923,15332.0
2023-07-24 13:10:00,192.49,192.84,192.49,192.67,13948.0,185.8019,186.1398,185.8019,185.9757,13948.0
2023-07-24 13:20:00,192.66,192.85,192.65,192.79,13590.0,185.966,186.1494,185.9564,186.0915,13590.0
2023-07-24 13:30:00,192.84,192.95,192.64,192.9,18523.0,186.1398,186.2459,185.9467,186.1977,18523.0
2023-07-24 13:40:00,192.9,193.2,192.87,193.2,28404.0,186.1977,186.4872,186.1687,186.4872,28404.0
2023-07-24 13:50:00,193.19,193.34,193.02,193.34,21017.0,186.4776,186.6224,186.3135,186.6224,21017.0
2023-07-24 14:00:00,193.34,193.61,193.27,193.37,23479.0,186.6224,186.883,186.5548,186.6513,23479.0
2023-07-24 14:10:00,193.35,193.39,193.1,193.18,14080.0,186.632,186.6706,186.3907,186.4679,14080.0
2023-07-24 14:20:00,193.19,193.36,193.08,193.27,14155.0,186.4776,186.6417,186.3714,186.5548,14155.0
2023-07-24 14:30:00,193.25,193.34,193.15,193.23,12084.0,186.5355,186.6224,186.439,186.5162,12084.0
2023-07-24 14:40:00,193.21,193.34,192.91,193.11,33857.0,186.4969,186.6224,186.2073,186.4004,33857.0
2023-07-24 14:50:00,193.18,193.4,193.17,193.37,11958.0,186.4679,186.6803,186.4583,186.6513,11958.0
2023-07-24 15:00:00,193.36,193.47,193.22,193.36,19117.0,186.6417,186.7479,186.5066,186.6417,19117.0
2023-07-24 15:10:00,193.41,193.53,193.22,193.52,33289.0,186.6899,186.8058,186.5066,186.7961,33289.0
2023-07-24 15:20:00,193.51,193.54,192.86,192.93,25659.0,186.7865,186.8154,186.1591,186.2266,25659.0
2023-07-24 15:30:00,192.96,193.23,192.76,192.76,40206.0,186.2556,186.5162,186.0625,186.0625,40206.0
2023-07-24 15:40:00,192.74,192.99,192.33,192.33,34814.0,186.0432,186.2845,185.6475,185.6475,34814.0
2023-07-24 15:50:00,192.32,192.43,191.94,192.42,251364.0,185.6378,185.744,185.271,185.7343,251364.0
2023-07-25 09:30:00,193.0,195.16,193.0,194.28,58653.0,186.2942,188.3791,186.2942,187.5297,58653.0
2023-07-25 09:40:00,194.13,194.5,193.69,193.78,19725.0,187.3849,187.7421,186.9602,187.0471,19725.0
2023-07-25 09:50:00,193.76,194.78,193.54,194.78,24797.0,187.0278,188.0123,186.8154,188.0123,24797.0
2023-07-25 10:00:00,194.81,195.3,194.59,195.23,49438.0,188.0413,188.5143,187.8289,188.4467,49438.0
2023-07-25 10:10:00,195.14,196.04,195.13,195.68,42228.0,188.3598,189.2286,188.3502,188.8811,42228.0
2023-07-25 10:20:00,195.66,196.5,195.65,195.92,34313.0,188.8618,189.6726,188.8521,189.1127,34313.0
2023-07-25 10:30:00,195.88,196.18,195.53,196.02,26959.0,189.0741,189.3637,188.7363,189.2093,26959.0
2023-07-25 10:40:00,196.01,196.18,195.6,195.69,48141.0,189.1996,189.3637,188.8039,188.8907,48141.0
2023-07-25 10:50:00,195.71,195.83,195.41,195.73,24029.0,188.91,189.0259,188.6205,188.9293,24029.0
2023-07-25 11:00:00,195.73,195.81,195.44,195.62,21475.0,188.9293,189.0066,188.6494,188.8232,21475.0
2023-07-25 11:10:00,195.68,196.21,195.66,196.2,22553.0,188.8811,189.3927,188.8618,189.383,22553.0
2023-07-25 11:20:00,196.2,196.55,196.15,196.55,21762.0,189.383,189.7208,189.3347,189.7208,21762.0
2023-07-25 11:30:00,196.55,196.81,196.41,196.74,21926.0,189.7208,189.9718,189.5857,189.9042,21926.0
2023-07-25 11:40:00,196.77,196.96,196.75,196.81,12845.0,189.9332,190.1166,189.9139,189.9718,12845.0
2023-07-25 11:50:00,196.75,196.76,195.99,196.03,20651.0,189.9139,189.9236,189.1803,189.2189,20651.0
2023-07-25 12:00:00,196.0,196.0,195.52,195.9,11260.0,189.19,189.19,188.7266,189.0934,11260.0
2023-07-25 12:10:00,195.86,196.09,195.76,196.05,13659.0,189.0548,189.2768,188.9583,189.2382,13659.0
2023-07-25 12:20:00,196.07,196.07,195.67,195.75,15178.0,189.2575,189.2575,188.8714,188.9486,15178.0
2023-07-25 12:30:00,195.79,195.86,195.59,195.85,22489.0,188.9873,189.0548,188.7942,189.0452,22489.0
2023-07-25 12:40:00,195.85,195.87,195.57,195.63,15325.0,189.0452,189.0645,188.7749,188.8328,15325.0
2023-07-25 12:50:00,195.65,195.87,195.65,195.84,12580.0,188.8521,189.0645,188.8521,189.0355,12580.0
2023-07-25 13:00:00,195.74,195.86,195.48,195.52,16782.0,188.939,189.0548,188.688,188.7266,16782.0
2023-07-25 13:10:00,195.51,195.8,195.5,195.77,21875.0,188.717,188.9969,188.7073,188.968,21875.0
2023-07-25 13:20:00,195.77,195.85,195.63,195.71,17076.0,188.968,189.0452,188.8328,188.91,17076.0
2023-07-25 13:30:00,195.71,195.76,195.54,195.59,10556.0,188.91,188.9583,188.7459,188.7942,10556.0
2023-07-25 13:40:00,195.59,195.59,195.35,195.5,14588.0,188.7942,188.7942,188.5625,188.7073,14588.0
2023-07-25 13:50:00,195.53,195.62,195.37,195.41,12809.0,188.7363,188.8232,188.5818,188.6205,12809.0
2023-07-25 14:00:00,195.42,195.51,195.3,195.32,15223.0,188.6301,188.717,188.5143,188.5336,15223.0
2023-07-25 14:10:00,195.31,195.5,195.27,195.39,31402.0,188.5239,188.7073,188.4853,188.6012,31402.0
2023-07-25 14:20:00,195.45,195.8,195.43,195.8,24102.0,188.6591,188.9969,188.6398,188.9969,24102.0
2023-07-25 14:30:00,195.8,195.95,195.72,195.9,28814.0,188.9969,189.1417,188.9197,189.0934,28814.0
2023-07-25 14:40:00,195.91,196.33,195.85,196.12,21481.0,189.1031,189.5085,189.0452,189.3058,21481.0
2023-07-25 14:50:00,196.09,196.31,195.85,195.89,20887.0,189.2768,189.4892,189.0452,189.0838,20887.0
2023-07-25 15:00:00,195.93,196.66,195.9,196.63,24465.0,189.1224,189.827,189.0934,189.7981,24465.0
2023-07-25 15:10:00,196.64,196.78,196.3,196.33,50449.0,189.8077,189.9429,189.4795,189.5085,50449.0
2023-07-25 15:20:00,196.29,196.48,195.99,196.06,43768.0,189.4699,189.6533,189.1803,189.2479,43768.0
2023-07-25 15:30:00,196.03,196.74,195.81,196.68,66377.0,189.2189,189.9042,189.0066,189.8463,66377.0
2023-07-25 15:40:00,196.68,196.71,196.08,196.24,72002.0,189.8463,189.8753,189.2672,189.4216,72002.0
2023-07-25 15:50:00,196.23,196.46,195.55,195.66,239363.0,189.412,189.634,188.7556,188.8618,239363.0
2023-07-26 09:30:00,191.64,192.01,190.29,191.54,126851.0,184.9814,185.3386,183.6784,184.8849,126851.0
2023-07-26 09:40:00,191.54,192.78,191.54,192.29,65578.0,184.8849,186.0818,184.8849,185.6089,65578.0
2023-07-26 09:50:00,192.12,192.12,191.35,191.78,32606.0,185.4448,185.4448,184.7015,185.1166,32606.0
2023-07-26 10:00:00,191.79,192.12,191.47,191.83,56264.0,185.1262,185.4448,184.8174,185.1648,56264.0
2023-07-26 10:10:00,191.92,192.38,191.64,192.33,27640.0,185.2517,185.6957,184.9814,185.6475,27640.0
2023-07-26 10:20:00,192.38,192.5,191.64,192.06,38088.0,185.6957,185.8116,184.9814,185.3869,38088.0
2023-07-26 10:30:00,192.04,192.35,191.65,191.75,30456.0,185.3675,185.6668,184.9911,185.0876,30456.0
2023-07-26 10:40:00,191.82,191.82,191.07,191.1,43597.0,185.1552,185.1552,184.4313,184.4602,43597.0
2023-07-26 10:50:00,191.09,191.1,190.19,190.44,26763.0,184.4506,184.4602,183.5818,183.8231,26763.0
2023-07-26 11:00:00,190.39,190.68,189.9,190.68,42651.0,183.7749,184.0548,183.3019,184.0548,42651.0
2023-07-26 11:10:00,190.63,190.76,190.46,190.72,40331.0,184.0065,184.132,183.8424,184.0934,40331.0
2023-07-26 11:20:00,190.67,190.84,190.37,190.75,23973.0,184.0452,184.2092,183.7556,184.1224,23973.0
2023-07-26 11:30:00,190.77,191.36,190.77,191.29,34577.0,184.1417,184.7112,184.1417,184.6436,34577.0
2023-07-26 11:40:00,191.34,191.61,191.31,191.56,19298.0,184.6919,184.9525,184.6629,184.9042,19298.0
2023-07-26 11:50:00,191.54,191.61,191.27,191.39,17366.0,184.8849,184.9525,184.6243,184.7401,17366.0
2023-07-26 12:00:00,191.36,191.36,191.09,191.2,23124.0,184.7112,184.7112,184.4506,184.5567,23124.0
2023-07-26 12:10:00,191.2,191.32,190.91,191.0,61310.0,184.5567,184.6726,184.2768,184.3637,61310.0
2023-07-26 12:20:00,191.01,191.03,190.66,190.67,16616.0,184.3733,184.3926,184.0355,184.0452,16616.0
2023-07-26 12:30:00,190.68,191.01,190.68,190.89,23609.0,184.0548,184.3733,184.0548,184.2575,23609.0
2023-07-26 12:40:00,190.92,191.03,190.65,190.72,18578.0,184.2865,184.3926,184.0258,184.0934,18578.0
2023-07-26 12:50:00,190.75,190.76,190.36,190.66,15152.0,184.1224,184.132,183.7459,184.0355,15152.0
2023-07-26 13:00:00,190.66,191.1,190.63,191.02,18482.0,184.0355,184.4602,184.0065,184.383,18482.0
2023-07-26 13:10:00,191.05,191.16,190.87,190.93,30344.0,184.4119,184.5181,184.2382,184.2961,30344.0
2023-07-26 13:20:00,191.01,191.02,190.72,190.84,9976.0,184.3733,184.383,184.0934,184.2092,9976.0
2023-07-26 13:30:00,190.84,191.05,190.76,191.0,11178.0,184.2092,184.4119,184.132,184.3637,11178.0
2023-07-26 13:40:00,191.05,191.1,190.94,191.0,31212.0,184.4119,184.4602,184.3058,184.3637,31212.0
2023-07-26 13:50:00,191.0,191.04,190.75,190.76,26124.0,184.3637,184.4023,184.1224,184.132,26124.0
2023-07-26 14:00:00,190.75,191.16,190.55,191.1,41786.0,184.1224,184.5181,183.9293,184.4602,41786.0
2023-07-26 14:10:00,191.06,191.47,191.04,191.1,21934.0,184.4216,184.8174,184.4023,184.4602,21934.0
2023-07-26 14:20:00,191.09,191.11,190.25,190.49,16368.0,184.4506,184.4699,183.6397,183.8714,16368.0
2023-07-26 14:30:00,190.48,192.28,190.48,192.28,25260.0,183.8618,185.5992,183.8618,185.5992,25260.0
2023-07-26 14:40:00,192.19,192.82,191.92,191.93,39486.0,185.5123,186.1204,185.2517,185.2614,39486.0
2023-07-26 14:50:00,191.9,192.44,191.63,191.81,24863.0,185.2324,185.7537,184.9718,185.1455,24863.0
2023-07-26 15:00:00,191.82,191.96,190.26,190.45,27547.0,185.1552,185.2903,183.6494,183.8328,27547.0
2023-07-26 15:10:00,190.27,190.58,190.0,190.27,25808.0,183.659,183.9583,183.3984,183.659,25808.0
2023-07-26 15:20:00,190.27,190.96,190.27,190.83,25116.0,183.659,184.3251,183.659,184.1996,25116.0
2023-07-26 15:30:00,190.78,191.14,190.52,191.14,40491.0,184.1513,184.4988,183.9004,184.4988,40491.0
2023-07-26 15:40:00,191.15,192.31,191.15,191.97,61665.0,184.5085,185.6282,184.5085,185.3,61665.0
2023-07-26 15:50:00,191.94,191.94,191.17,191.59,159547.0,185.271,185.271,184.5278,184.9332,159547.0
2023-07-27 09:30:00,195.36,197.51,194.71,197.21,81783.0,188.5722,190.6475,187.9448,190.3579,81783.0
2023-07-27 09:40:00,197.23,197.95,197.21,197.84,80203.0,190.3772,191.0722,190.3579,190.966,80203.0
2023-07-27 09:50:00,197.81,197.88,197.18,197.58,29620.0,190.9371,191.0046,190.329,190.7151,29620.0
2023-07-27 10:00:00,197.56,197.85,196.75,196.96,27935.0,190.6958,190.9757,189.9139,190.1166,27935.0
2023-07-27 10:10:00,197.02,197.02,196.34,196.45,20594.0,190.1745,190.1745,189.5181,189.6243,20594.0
2023-07-27 10:20:00,196.42,196.51,195.23,195.26,65815.0,189.5954,189.6822,188.4467,188.4757,65815.0
2023-07-27 10:30:00,195.19,196.13,195.1,196.06,37713.0,188.4081,189.3154,188.3212,189.2479,37713.0
2023-07-27 10:40:00,196.06,196.95,196.05,196.59,41612.0,189.2479,190.107,189.2382,189.7595,41612.0
2023-07-27 10:50:00,196.53,196.53,195.73,195.96,31475.0,189.7015,189.7015,188.9293,189.1513,31475.0
2023-07-27 11:00:00,196.03,196.59,196.03,196.37,28537.0,189.2189,189.7595,189.2189,189.5471,28537.0
2023-07-27 11:10:00,196.35,196.82,196.23,196.77,25774.0,189.5278,189.9815,189.412,189.9332,25774.0
2023-07-27 11:20:00,196.75,196.9,196.45,196.8,40716.0,189.9139,190.0587,189.6243,189.9622,40716.0
2023-07-27 11:30:00,196.78,197.09,196.64,197.06,44564.0,189.9429,190.2421,189.8077,190.2131,44564.0
2023-07-27 11:40:00,197.05,197.06,196.29,196.35,21818.0,190.2035,190.2131,189.4699,189.5278,21818.0
2023-07-27 11:50:00,196.4,196.56,196.01,196.2,19748.0,189.5761,189.7305,189.1996,189.383,19748.0
2023-07-27 12:00:00,196.2,196.64,196.13,196.6,19133.0,189.383,189.8077,189.3154,189.7691,19133.0
2023-07-27 12:10:00,196.62,196.99,196.55,196.9,35487.0,189.7884,190.1456,189.7208,190.0587,35487.0
2023-07-27 12:20:00,196.94,197.18,196.84,197.12,32128.0,190.0973,190.329,190.0008,190.271,32128.0
2023-07-27 12:30:00,197.1,197.45,197.07,197.4,45507.0,190.2517,190.5896,190.2228,190.5413,45507.0
2023-07-27 12:40:00,197.4,197.69,197.38,197.65,28177.0,190.5413,190.8212,190.522,190.7826,28177.0
2023-07-27 12:50:00,197.71,197.76,197.32,197.76,20179.0,190.8405,190.8888,190.4641,190.8888,20179.0
2023-07-27 13:00:00,197.77,198.1,196.86,197.42,57011.0,190.8985,191.217,190.0201,190.5606,57011.0
2023-07-27 13:10:00,197.41,197.77,197.19,197.25,30928.0,190.551,190.8985,190.3386,190.3965,30928.0
2023-07-27 13:20:00,197.18,197.51,196.75,197.47,40078.0,190.329,190.6475,189.9139,190.6089,40078.0
2023-07-27 13:30:00,197.47,197.53,197.26,197.43,69601.0,190.6089,190.6668,190.4062,190.5703,69601.0
2023-07-27 13:40:00,197.44,197.91,197.41,197.7,50871.0,190.5799,191.0336,190.551,190.8309,50871.0
2023-07-27 13:50:00,197.73,197.82,197.57,197.7,38706.0,190.8599,190.9467,190.7054,190.8309,38706.0
2023-07-27 14:00:00,197.67,197.72,196.75,196.88,30685.0,190.8019,190.8502,189.9139,190.0394,30685.0
2023-07-27 14:10:00,196.84,196.85,196.16,196.32,30637.0,190.0008,190.0104,189.3444,189.4988,30637.0
2023-07-27 14:20:00,196.34,196.42,195.25,195.32,33830.0,189.5181,189.5954,188.466,188.5336,33830.0
2023-07-27 14:30:00,195.37,195.5,194.17,194.44,70702.0,188.5818,188.7073,187.4235,187.6842,70702.0
2023-07-27 14:40:00,194.57,194.89,194.41,194.58,44667.0,187.8096,188.1185,187.6552,187.8193,44667.0
2023-07-27 14:50:00,194.56,194.63,193.73,193.81,37839.0,187.8,187.8676,186.9988,187.0761,37839.0
2023-07-27 15:00:00,193.72,194.58,193.69,194.57,41076.0,186.9892,187.8193,186.9602,187.8096,41076.0
2023-07-27 15:10:00,194.63,195.51,194.63,195.44,39622.0,187.8676,188.717,187.8676,188.6494,39622.0
2023-07-27 15:20:00,195.42,195.49,194.95,195.1,35301.0,188.6301,188.6977,188.1764,188.3212,35301.0
2023-07-27 15:30:00,195.09,195.41,194.86,195.01,50718.0,188.3116,188.6205,188.0896,188.2344,50718.0
2023-07-27 15:40:00,195.01,195.06,194.24,194.51,50824.0,188.2344,188.2826,187.4911,187.7517,50824.0
2023-07-27 15:50:00,194.55,195.65,194.55,195.45,222444.0,187.7903,188.8521,187.7903,188.6591,222444.0
2023-07-28 09:30:00,198.29,198.46,196.19,197.29,100406.0,191.4004,191.5645,189.3734,190.4351,100406.0
2023-07-28 09:40:00,197.16,197.4,196.75,197.27,41534.0,190.3097,190.5413,189.9139,190.4158,41534.0
2023-07-28 09:50:00,197.27,197.54,197.12,197.27,16368.0,190.4158,190.6765,190.271,190.4158,16368.0
2023-07-28 10:00:00,197.33,198.1,197.33,197.64,26211.0,190.4737,191.217,190.4737,190.773,26211.0
2023-07-28 10:10:00,197.6,198.06,197.6,197.86,27108.0,190.7344,191.1784,190.7344,190.9853,27108.0
2023-07-28 10:20:00,197.83,197.89,197.09,197.32,31333.0,190.9564,191.0143,190.2421,190.4641,31333.0
2023-07-28 10:30:00,197.31,198.1,197.31,198.04,22132.0,190.4544,191.217,190.4544,191.1591,22132.0
2023-07-28 10:40:00,198.06,198.27,197.68,197.84,21979.0,191.1784,191.3811,190.8116,190.966,21979.0
2023-07-28 10:50:00,197.89,197.94,197.25,197.7,28828.0,191.0143,191.0626,190.3965,190.8309,28828.0
2023-07-28 11:00:00,197.68,197.88,197.57,197.81,16775.0,190.8116,191.0046,190.7054,190.9371,16775.0
2023-07-28 11:10:00,197.83,198.47,197.62,198.28,48288.0,190.9564,191.5741,190.7537,191.3907,48288.0
2023-07-28 11:20:00,198.3,198.95,198.27,198.61,30110.0,191.41,192.0375,191.3811,191.7093,30110.0
2023-07-28 11:30:00,198.62,198.74,198.4,198.65,23591.0,191.7189,191.8348,191.5066,191.7479,23591.0
2023-07-28 11:40:00,198.62,198.84,198.43,198.57,19575.0,191.7189,191.9313,191.5355,191.6707,19575.0
2023-07-28 11:50:00,198.57,198.86,198.56,198.84,16002.0,191.6707,191.9506,191.661,191.9313,16002.0
2023-07-28 12:00:00,198.83,198.83,198.13,198.23,16123.0,191.9216,191.9216,191.246,191.3425,16123.0
2023-07-28 12:10:00,198.27,198.68,198.24,198.52,20047.0,191.3811,191.7768,191.3521,191.6224,20047.0
2023-07-28 12:20:00,198.5,198.72,198.48,198.62,22352.0,191.6031,191.8155,191.5838,191.7189,22352.0
2023-07-28 12:30:00,198.61,198.61,198.18,198.27,17933.0,191.7093,191.7093,191.2942,191.3811,17933.0
2023-07-28 12:40:00,198.41,198.59,198.37,198.43,14677.0,191.5162,191.69,191.4776,191.5355,14677.0
2023-07-28 12:50:00,198.44,198.52,197.99,198.2,11654.0,191.5452,191.6224,191.1108,191.3135,11654.0
2023-07-28 13:00:00,198.18,198.22,197.91,198.07,18133.0,191.2942,191.3328,191.0336,191.188,18133.0
2023-07-28 13:10:00,198.05,198.23,197.93,198.1,17053.0,191.1687,191.3425,191.0529,191.217,17053.0
2023-07-28 13:20:00,198.04,198.1,197.83,198.01,12073.0,191.1591,191.217,190.9564,191.1301,12073.0
2023-07-28 13:30:00,198.0,198.21,197.52,197.75,21705.0,191.1205,191.3232,190.6571,190.8792,21705.0
2023-07-28 13:40:00,197.74,197.74,197.11,197.36,18265.0,190.8695,190.8695,190.2614,190.5027,18265.0
2023-07-28 13:50:00,197.4,198.24,197.4,198.24,12440.0,190.5413,191.3521,190.5413,191.3521,12440.0
2023-07-28 14:00:00,198.24,198.56,198.24,198.44,20228.0,191.3521,191.661,191.3521,191.5452,20228.0
2023-07-28 14:10:00,198.43,198.48,198.17,198.33,18048.0,191.5355,191.5838,191.2846,191.439,18048.0
2023-07-28 14:20:00,198.34,198.59,198.24,198.51,19352.0,191.4487,191.69,191.3521,191.6127,19352.0
2023-07-28 14:30:00,198.52,198.53,197.89,197.99,14317.0,191.6224,191.6321,191.0143,191.1108,14317.0
2023-07-28 14:40:00,197.94,198.48,197.87,198.36,22516.0,191.0626,191.5838,190.995,191.468,22516.0
2023-07-28 14:50:00,198.35,198.62,198.29,198.39,12056.0,191.4583,191.7189,191.4004,191.4969,12056.0
2023-07-28 15:00:00,198.45,198.95,198.23,198.89,26838.0,191.5548,192.0375,191.3425,191.9795,26838.0
2023-07-28 15:10:00,198.85,199.02,198.77,198.94,64871.0,191.9409,192.105,191.8637,192.0278,64871.0
2023-07-28 15:20:00,198.93,198.93,198.49,198.49,65940.0,192.0182,192.0182,191.5934,191.5934,65940.0
2023-07-28 15:30:00,198.48,198.95,198.45,198.5,53899.0,191.5838,192.0375,191.5548,191.6031,53899.0
2023-07-28 15:40:00,198.5,198.58,198.19,198.36,62416.0,191.6031,191.6803,191.3039,191.468,62416.0
2023-07-28 15:50:00,198.32,198.97,198.13,198.38,293527.0,191.4294,192.0568,191.246,191.4873,293527.0
2023-07-31 09:30:00,198.83,199.72,198.73,199.15,76205.0,191.9216,192.7807,191.8251,192.2305,76205.0
2023-07-31 09:40:00,199.15,199.81,199.09,199.39,24784.0,192.2305,192.8676,192.1726,192.4622,24784.0
2023-07-31 09:50:00,199.43,199.69,198.43,198.91,47247.0,192.5008,192.7517,191.5355,191.9989,47247.0
2023-07-31 10:00:00,198.99,199.88,198.72,199.86,23971.0,192.0761,192.9351,191.8155,192.9158,23971.0
2023-07-31 10:10:00,199.84,200.07,199.71,199.94,67065.0,192.8965,193.1185,192.7711,192.9931,67065.0
2023-07-31 10:20:00,199.94,200.04,199.74,199.89,12426.0,192.9931,193.0896,192.8,192.9448,12426.0
2023-07-31 10:30:00,199.89,200.04,199.45,199.83,19604.0,192.9448,193.0896,192.5201,192.8869,19604.0
2023-07-31 10:40:00,199.99,200.01,199.64,200.0,22796.0,193.0413,193.0606,192.7035,193.051,22796.0
2023-07-31 10:50:00,200.0,200.02,199.41,199.53,14557.0,193.051,193.0703,192.4815,192.5973,14557.0
2023-07-31 11:00:00,199.55,199.94,199.52,199.9,9731.0,192.6166,192.9931,192.5877,192.9545,9731.0
2023-07-31 11:10:00,199.86,200.1,199.77,200.09,20297.0,192.9158,193.1475,192.829,193.1379,20297.0
2023-07-31 11:20:00,200.05,200.05,199.63,199.8,13529.0,193.0992,193.0992,192.6938,192.8579,13529.0
2023-07-31 11:30:00,199.87,199.88,199.19,199.6,13194.0,192.9255,192.9351,192.2691,192.6649,13194.0
2023-07-31 11:40:00,199.63,199.77,199.55,199.67,9345.0,192.6938,192.829,192.6166,192.7324,9345.0
2023-07-31 11:50:00,199.6,199.64,199.15,199.6,19600.0,192.6649,192.7035,192.2305,192.6649,19600.0
2023-07-31 12:00:00,199.61,199.85,199.52,199.76,12151.0,192.6745,192.9062,192.5877,192.8193,12151.0
2023-07-31 12:10:00,199.75,199.85,199.63,199.82,9886.0,192.8097,192.9062,192.6938,192.8772,9886.0
2023-07-31 12:20:00,199.86,199.97,199.77,199.89,10730.0,192.9158,193.022,192.829,192.9448,10730.0
2023-07-31 12:30:00,199.88,200.01,199.75,199.89,10739.0,192.9351,193.0606,192.8097,192.9448,10739.0
2023-07-31 12:40:00,199.8,199.82,199.69,199.82,7025.0,192.8579,192.8772,192.7517,192.8772,7025.0
2023-07-31 12:50:00,199.81,199.81,199.32,199.32,11854.0,192.8676,192.8676,192.3946,192.3946,11854.0
2023-07-31 13:00:00,199.35,199.62,198.94,199.62,5650.0,192.4236,192.6842,192.0278,192.6842,5650.0
2023-07-31 13:10:00,199.65,199.71,199.24,199.29,11421.0,192.7131,192.7711,192.3174,192.3656,11421.0
2023-07-31 13:20:00,199.26,199.5,199.25,199.41,12136.0,192.3367,192.5684,192.327,192.4815,12136.0
2023-07-31 13:30:00,199.39,199.81,199.39,199.8,5173.0,192.4622,192.8676,192.4622,192.8579,5173.0
2023-07-31 13:40:00,199.85,199.88,199.62,199.69,12312.0,192.9062,192.9351,192.6842,192.7517,12312.0
2023-07-31 13:50:00,199.61,199.64,199.49,199.51,13872.0,192.6745,192.7035,192.5587,192.578,13872.0
2023-07-31 14:00:00,199.54,199.65,199.19,199.19,19205.0,192.607,192.7131,192.2691,192.2691,19205.0
2023-07-31 14:10:00,199.24,199.37,199.18,199.31,7362.0,192.3174,192.4429,192.2595,192.385,7362.0
2023-07-31 14:20:00,199.31,199.31,199.0,199.09,10578.0,192.385,192.385,192.0857,192.1726,10578.0
2023-07-31 14:30:00,199.16,199.48,199.02,199.39,12429.0,192.2402,192.549,192.105,192.4622,12429.0
2023-07-31 14:40:00,199.42,199.72,199.4,199.72,36418.0,192.4911,192.7807,192.4718,192.7807,36418.0
2023-07-31 14:50:00,199.7,199.96,199.62,199.91,18447.0,192.7614,193.0124,192.6842,192.9641,18447.0
2023-07-31 15:00:00,199.96,199.96,199.37,199.38,24608.0,193.0124,193.0124,192.4429,192.4525,24608.0
2023-07-31 15:10:00,199.41,199.55,199.36,199.5,13621.0,192.4815,192.6166,192.4332,192.5684,13621.0
2023-07-31 15:20:00,199.52,199.53,199.05,199.19,19228.0,192.5877,192.5973,192.134,192.2691,19228.0
2023-07-31 15:30:00,199.21,199.25,198.95,198.95,22418.0,192.2884,192.327,192.0375,192.0375,22418.0
2023-07-31 15:40:00,199.0,199.18,198.71,198.85,31529.0,192.0857,192.2595,191.8058,191.9409,31529.0
2023-07-31 15:50:00,198.82,199.61,198.82,199.55,167853.0,191.912,192.6745,191.912,192.6166,167853.0
2023-08-01 09:30:00,197.64,198.37,196.82,198.04,48515.0,190.773,191.4776,189.9815,191.1591,48515.0
2023-08-01 09:40:00,197.9,198.37,197.7,198.21,22492.0,191.0239,191.4776,190.8309,191.3232,22492.0
2023-08-01 09:50:00,198.15,198.29,197.71,198.03,19392.0,191.2653,191.4004,190.8405,191.1494,19392.0
2023-08-01 10:00:00,198.04,198.93,197.86,198.93,17690.0,191.1591,192.0182,190.9853,192.0182,17690.0
2023-08-01 10:10:00,198.88,199.08,197.74,197.95,29403.0,191.9699,192.1629,190.8695,191.0722,29403.0
2023-08-01 10:20:00,197.86,198.57,197.81,198.45,15235.0,190.9853,191.6707,190.9371,191.5548,15235.0
2023-08-01 10:30:00,198.55,199.04,198.46,198.99,27825.0,191.6514,192.1243,191.5645,192.0761,27825.0
2023-08-01 10:40:00,198.99,199.24,198.86,199.05,21506.0,192.0761,192.3174,191.9506,192.134,21506.0
2023-08-01 10:50:00,199.1,199.34,198.6,198.8,24204.0,192.1822,192.4139,191.6996,191.8927,24204.0
2023-08-01 11:00:00,198.84,198.94,198.57,198.83,21398.0,191.9313,192.0278,191.6707,191.9216,21398.0
2023-08-01 11:10:00,198.8,198.89,198.34,198.44,17069.0,191.8927,191.9795,191.4487,191.5452,17069.0
2023-08-01 11:20:00,198.4,199.02,198.39,198.84,20234.0,191.5066,192.105,191.4969,191.9313,20234.0
2023-08-01 11:30:00,198.89,198.94,198.6,198.93,20591.0,191.9795,192.0278,191.6996,192.0182,20591.0
2023-08-01 11:40:00,198.97,199.11,198.83,199.11,10619.0,192.0568,192.1919,191.9216,192.1919,10619.0
2023-08-01 11:50:00,199.07,199.46,199.05,199.17,15563.0,192.1533,192.5297,192.134,192.2498,15563.0
2023-08-01 12:00:00,199.14,199.28,198.97,199.17,11182.0,192.2209,192.356,192.0568,192.2498,11182.0
2023-08-01 12:10:00,199.28,199.5,199.27,199.31,13179.0,192.356,192.5684,192.3463,192.385,13179.0
2023-08-01 12:20:00,199.25,199.35,199.04,199.16,8480.0,192.327,192.4236,192.1243,192.2402,8480.0
2023-08-01 12:30:00,199.09,199.35,198.83,199.21,7820.0,192.1726,192.4236,191.9216,192.2884,7820.0
2023-08-01 12:40:00,199.26,199.33,199.11,199.22,7880.0,192.3367,192.4043,192.1919,192.2981,7880.0
2023-08-01 12:50:00,199.15,199.32,199.07,199.32,6168.0,192.2305,192.3946,192.1533,192.3946,6168.0
2023-08-01 13:00:00,199.31,199.43,199.25,199.25,7001.0,192.385,192.5008,192.327,192.327,7001.0
2023-08-01 13:10:00,199.3,199.3,198.86,198.89,15430.0,192.3753,192.3753,191.9506,191.9795,15430.0
2023-08-01 13:20:00,198.9,199.04,198.84,198.99,15747.0,191.9892,192.1243,191.9313,192.0761,15747.0
2023-08-01 13:30:00,198.95,198.95,198.75,198.86,18722.0,192.0375,192.0375,191.8444,191.9506,18722.0
2023-08-01 13:40:00,198.86,199.1,198.86,198.96,38514.0,191.9506,192.1822,191.9506,192.0471,38514.0
2023-08-01 13:50:00,198.96,199.41,198.95,199.26,14105.0,192.0471,192.4815,192.0375,192.3367,14105.0
2023-08-01 14:00:00,199.32,199.6,199.32,199.56,10722.0,192.3946,192.6649,192.3946,192.6263,10722.0
2023-08-01 14:10:00,199.53,199.76,199.45,199.7,11226.0,192.5973,192.8193,192.5201,192.7614,11226.0
2023-08-01 14:20:00,199.69,199.7,199.41,199.56,14245.0,192.7517,192.7614,192.4815,192.6263,14245.0
2023-08-01 14:30:00,199.58,199.61,199.37,199.51,12017.0,192.6456,192.6745,192.4429,192.578,12017.0
2023-08-01 14:40:00,199.5,199.85,199.44,199.83,21731.0,192.5684,192.9062,192.5104,192.8869,21731.0
2023-08-01 14:50:00,199.84,199.87,199.59,199.66,52886.0,192.8965,192.9255,192.6552,192.7228,52886.0
2023-08-01 15:00:00,199.69,199.93,199.66,199.92,22685.0,192.7517,192.9834,192.7228,192.9738,22685.0
2023-08-01 15:10:00,199.91,199.93,199.76,199.76,25267.0,192.9641,192.9834,192.8193,192.8193,25267.0
2023-08-01 15:20:00,199.78,199.9,199.76,199.89,23201.0,192.8386,192.9545,192.8193,192.9448,23201.0
2023-08-01 15:30:00,199.91,200.07,199.77,199.9,89704.0,192.9641,193.1185,192.829,192.9545,89704.0
2023-08-01 15:40:00,199.96,200.06,199.77,199.93,66800.0,193.0124,193.1089,192.829,192.9834,66800.0
2023-08-01 15:50:00,199.92,200.03,199.4,199.49,119403.0,192.9738,193.0799,192.4718,192.5587,119403.0
2023-08-02 09:30:00,198.09,198.16,196.17,196.87,65045.0,191.2073,191.2749,189.3541,190.0297,65045.0
2023-08-02 09:40:00,196.76,196.91,195.87,196.44,26709.0,189.9236,190.0683,189.0645,189.6147,26709.0
2023-08-02 09:50:00,196.41,196.41,195.09,195.43,20929.0,189.5857,189.5857,188.3116,188.6398,20929.0
2023-08-02 10:00:00,195.48,195.7,194.78,195.0,24039.0,188.688,188.9004,188.0123,188.2247,24039.0
2023-08-02 10:10:00,194.97,195.17,194.42,195.1,53001.0,188.1957,188.3888,187.6649,188.3212,53001.0
2023-08-02 10:20:00,195.02,195.65,195.0,195.56,30935.0,188.244,188.8521,188.2247,188.7652,30935.0
2023-08-02 10:30:00,195.53,195.67,195.16,195.21,24749.0,188.7363,188.8714,188.3791,188.4274,24749.0
2023-08-02 10:40:00,195.24,195.25,194.38,194.38,30310.0,188.4564,188.466,187.6262,187.6262,30310.0
2023-08-02 10:50:00,194.41,194.6,194.04,194.18,33390.0,187.6552,187.8386,187.2981,187.4332,33390.0
2023-08-02 11:00:00,194.18,194.37,194.05,194.15,23116.0,187.4332,187.6166,187.3077,187.4042,23116.0
2023-08-02 11:10:00,194.18,194.18,193.46,193.81,86302.0,187.4332,187.4332,186.7382,187.0761,86302.0
2023-08-02 11:20:00,193.81,194.37,193.76,194.21,103328.0,187.0761,187.6166,187.0278,187.4622,103328.0
2023-08-02 11:30:00,194.12,194.48,194.12,194.24,23739.0,187.3753,187.7228,187.3753,187.4911,23739.0
2023-08-02 11:40:00,194.22,194.29,193.54,193.61,35651.0,187.4718,187.5394,186.8154,186.883,35651.0
2023-08-02 11:50:00,193.55,193.85,192.96,192.96,36875.0,186.8251,187.1147,186.2556,186.2556,36875.0
2023-08-02 12:00:00,193.02,193.34,192.91,193.14,18948.0,186.3135,186.6224,186.2073,186.4293,18948.0
2023-08-02 12:10:00,193.2,193.24,192.81,193.12,17984.0,186.4872,186.5259,186.1108,186.41,17984.0
2023-08-02 12:20:00,193.17,193.41,193.07,193.26,14255.0,186.4583,186.6899,186.3618,186.5452,14255.0
2023-08-02 12:30:00,193.31,193.84,193.12,193.8,20122.0,186.5934,187.105,186.41,187.0664,20122.0
2023-08-02 12:40:00,193.92,194.19,193.78,193.83,13353.0,187.1822,187.4428,187.0471,187.0954,13353.0
2023-08-02 12:50:00,193.83,193.85,193.55,193.74,13879.0,187.0954,187.1147,186.8251,187.0085,13879.0
2023-08-02 13:00:00,193.73,193.93,193.67,193.91,18762.0,186.9988,187.1919,186.9409,187.1726,18762.0
2023-08-02 13:10:00,193.93,194.05,193.7,193.76,17760.0,187.1919,187.3077,186.9699,187.0278,17760.0
2023-08-02 13:20:00,193.77,193.8,193.36,193.55,12704.0,187.0374,187.0664,186.6417,186.8251,12704.0
2023-08-02 13:30:00,193.53,193.89,193.51,193.58,13399.0,186.8058,187.1533,186.7865,186.854,13399.0
2023-08-02 13:40:00,193.61,193.65,193.19,193.24,15234.0,186.883,186.9216,186.4776,186.5259,15234.0
2023-08-02 13:50:00,193.21,193.21,192.87,192.92,16964.0,186.4969,186.4969,186.1687,186.217,16964.0
2023-08-02 14:00:00,192.88,193.41,192.83,193.38,39128.0,186.1784,186.6899,186.1301,186.661,39128.0
2023-08-02 14:10:00,193.33,193.41,193.13,193.38,22275.0,186.6127,186.6899,186.4197,186.661,22275.0
2023-08-02 14:20:00,193.33,193.37,193.06,193.21,14360.0,186.6127,186.6513,186.3521,186.4969,14360.0
2023-08-02 14:30:00,193.21,193.44,193.16,193.19,26995.0,186.4969,186.7189,186.4486,186.4776,26995.0
2023-08-02 14:40:00,193.27,193.44,193.05,193.31,23486.0,186.5548,186.7189,186.3425,186.5934,23486.0
2023-08-02 14:50:00,193.31,193.42,193.14,193.2,19328.0,186.5934,186.6996,186.4293,186.4872,19328.0
2023-08-02 15:00:00,193.21,193.56,192.76,192.78,28423.0,186.4969,186.8347,186.0625,186.0818,28423.0
2023-08-02 15:10:00,192.76,192.76,192.25,192.26,43507.0,186.0625,186.0625,185.5703,185.5799,43507.0
2023-08-02 15:20:00,192.26,192.62,192.09,192.16,48767.0,185.5799,185.9274,185.4158,185.4834,48767.0
2023-08-02 15:30:00,192.18,192.64,192.13,192.44,46641.0,185.5027,185.9467,185.4544,185.7537,46641.0
2023-08-02 15:40:00,192.43,193.0,192.33,192.95,93983.0,185.744,186.2942,185.6475,186.2459,93983.0
2023-08-02 15:50:00,192.97,192.97,191.87,192.47,272461.0,186.2652,186.2652,185.2035,185.7826,272461.0
2023-08-03 09:30:00,190.01,191.02,189.16,190.91,97746.0,183.4081,184.383,182.5876,184.2768,97746.0
2023-08-03 09:40:00,190.94,191.1,189.98,190.84,31746.0,184.3058,184.4602,183.3791,184.2092,31746.0
2023-08-03 09:50:00,190.84,191.07,190.23,190.32,34956.0,184.2092,184.4313,183.6204,183.7073,34956.0
2023-08-03 10:00:00,190.39,190.74,189.69,189.7,34565.0,183.7749,184.1127,183.0992,183.1089,34565.0
2023-08-03 10:10:00,189.65,189.94,189.47,189.82,59488.0,183.0606,183.3405,182.8868,183.2247,59488.0
2023-08-03 10:20:00,189.84,189.84,188.93,189.02,69359.0,183.244,183.244,182.3656,182.4525,69359.0
2023-08-03 10:30:00,189.03,190.17,189.0,189.9,38966.0,182.4621,183.5625,182.4332,183.3019,38966.0
2023-08-03 10:40:00,189.82,189.96,189.34,189.62,39362.0,183.2247,183.3598,182.7614,183.0316,39362.0
2023-08-03 10:50:00,189.61,190.27,189.43,190.27,45492.0,183.022,183.659,182.8482,183.659,45492.0
2023-08-03 11:00:00,190.31,190.4,189.8,190.3,36968.0,183.6977,183.7845,183.2054,183.688,36968.0
2023-08-03 11:10:00,190.32,190.72,189.96,190.61,39628.0,183.7073,184.0934,183.3598,183.9872,39628.0
2023-08-03 11:20:00,190.57,190.82,190.47,190.73,81392.0,183.9486,184.1899,183.8521,184.1031,81392.0
2023-08-03 11:30:00,190.74,190.96,190.66,190.93,21731.0,184.1127,184.3251,184.0355,184.2961,21731.0
2023-08-03 11:40:00,190.96,191.2,190.91,191.2,23849.0,184.3251,184.5567,184.2768,184.5567,23849.0
2023-08-03 11:50:00,191.17,191.64,191.17,191.49,16043.0,184.5278,184.9814,184.5278,184.8367,16043.0
2023-08-03 12:00:00,191.46,192.07,191.38,192.02,18683.0,184.8077,185.3965,184.7305,185.3482,18683.0
2023-08-03 12:10:00,192.02,192.09,191.75,191.96,19252.0,185.3482,185.4158,185.0876,185.2903,19252.0
2023-08-03 12:20:00,192.02,192.21,192.0,192.18,13640.0,185.3482,185.5316,185.3289,185.5027,13640.0
2023-08-03 12:30:00,192.24,192.47,192.18,192.44,16916.0,185.5606,185.7826,185.5027,185.7537,16916.0
2023-08-03 12:40:00,192.42,193.24,192.42,193.24,14025.0,185.7343,186.5259,185.7343,186.5259,14025.0
2023-08-03 12:50:00,193.23,193.23,192.74,192.8,28982.0,186.5162,186.5162,186.0432,186.1011,28982.0
2023-08-03 13:00:00,192.8,192.84,192.41,192.51,21760.0,186.1011,186.1398,185.7247,185.8212,21760.0
2023-08-03 13:10:00,192.58,192.66,192.34,192.5,15612.0,185.8888,185.966,185.6571,185.8116,15612.0
2023-08-03 13:20:00,192.51,192.78,192.51,192.57,20394.0,185.8212,186.0818,185.8212,185.8791,20394.0
2023-08-03 13:30:00,192.61,192.67,192.26,192.55,13009.0,185.9177,185.9757,185.5799,185.8598,13009.0
2023-08-03 13:40:00,192.52,192.52,192.18,192.36,28485.0,185.8309,185.8309,185.5027,185.6764,28485.0
2023-08-03 13:50:00,192.35,192.35,191.89,191.91,24134.0,185.6668,185.6668,185.2228,185.2421,24134.0
2023-08-03 14:00:00,191.89,192.21,191.78,191.87,19768.0,185.2228,185.5316,185.1166,185.2035,19768.0
2023-08-03 14:10:00,191.93,192.48,191.86,192.43,13480.0,185.2614,185.7923,185.1938,185.744,13480.0
2023-08-03 14:20:00,192.43,192.52,192.29,192.37,13941.0,185.744,185.8309,185.6089,185.6861,13941.0
2023-08-03 14:30:00,192.38,192.46,192.08,192.27,22325.0,185.6957,185.773,185.4062,185.5896,22325.0
2023-08-03 14:40:00,192.34,192.56,192.24,192.24,14304.0,185.6571,185.8695,185.5606,185.5606,14304.0
2023-08-03 14:50:00,192.27,192.32,191.98,192.02,45859.0,185.5896,185.6378,185.3096,185.3482,45859.0
2023-08-03 15:00:00,192.03,192.04,191.49,191.59,23461.0,185.3579,185.3675,184.8367,184.9332,23461.0
2023-08-03 15:10:00,191.58,191.6,191.01,191.53,35781.0,184.9235,184.9428,184.3733,184.8753,35781.0
2023-08-03 15:20:00,191.55,191.85,191.47,191.64,30376.0,184.8946,185.1842,184.8174,184.9814,30376.0
2023-08-03 15:30:00,191.64,191.86,191.52,191.59,39922.0,184.9814,185.1938,184.8656,184.9332,39922.0
2023-08-03 15:40:00,191.61,191.8,191.51,191.63,88551.0,184.9525,185.1359,184.856,184.9718,88551.0
2023-08-03 15:50:00,191.68,191.87,191.28,191.5,355194.0,185.0201,185.2035,184.634,184.8463,355194.0
2023-08-04 09:30:00,189.01,189.01,186.87,187.58,255082.0,182.4428,182.4428,180.3772,181.0625,255082.0
2023-08-04 09:40:00,187.49,187.6,185.04,185.99,108770.0,180.9756,181.0818,178.6108,179.5278,108770.0
2023-08-04 09:50:00,186.11,186.19,184.85,185.46,67310.0,179.6436,179.7208,178.4274,179.0162,67310.0
2023-08-04 10:00:00,185.49,185.7,184.74,185.61,67366.0,179.0451,179.2478,178.3212,179.161,67366.0
2023-08-04 10:10:00,185.63,186.7,185.63,186.68,71978.0,179.1803,180.2131,179.1803,180.1938,71978.0
2023-08-04 10:20:00,186.74,187.18,186.44,186.82,59502.0,180.2517,180.6764,179.9621,180.3289,59502.0
2023-08-04 10:30:00,186.86,187.39,186.67,186.76,63506.0,180.3675,180.8791,180.1841,180.271,63506.0
2023-08-04 10:40:00,186.85,187.54,186.8,187.44,56687.0,180.3579,181.0239,180.3096,180.9274,56687.0
2023-08-04 10:50:00,187.47,188.18,187.36,187.72,34051.0,180.9563,181.6417,180.8502,181.1976,34051.0
2023-08-04 11:00:00,187.75,187.99,187.69,187.91,27758.0,181.2266,181.4583,181.1687,181.381,27758.0
2023-08-04 11:10:00,187.93,187.93,187.38,187.42,36464.0,181.4004,181.4004,180.8695,180.9081,36464.0
2023-08-04 11:20:00,187.46,187.79,187.33,187.76,32764.0,180.9467,181.2652,180.8212,181.2363,32764.0
2023-08-04 11:30:00,187.8,188.14,187.61,187.77,41756.0,181.2749,181.6031,181.0915,181.2459,41756.0
2023-08-04 11:40:00,187.75,188.71,187.68,188.71,33843.0,181.2266,182.1533,181.159,182.1533,33843.0
2023-08-04 11:50:00,188.73,189.13,188.67,188.78,38332.0,182.1726,182.5587,182.1146,182.2208,38332.0
2023-08-04 12:00:00,188.73,189.05,188.7,188.81,27925.0,182.1726,182.4814,182.1436,182.2498,27925.0
2023-08-04 12:10:00,188.81,189.45,188.8,189.2,29904.0,182.2498,182.8675,182.2401,182.6262,29904.0
2023-08-04 12:20:00,189.25,189.85,189.06,189.85,26378.0,182.6745,183.2536,182.4911,183.2536,26378.0
2023-08-04 12:30:00,189.87,190.03,189.62,190.03,29492.0,183.2729,183.4274,183.0316,183.4274,29492.0
2023-08-04 12:40:00,190.06,190.26,189.88,189.96,21863.0,183.4563,183.6494,183.2826,183.3598,21863.0
2023-08-04 12:50:00,189.94,190.18,189.78,189.96,31094.0,183.3405,183.5722,183.1861,183.3598,31094.0
2023-08-04 13:00:00,189.96,190.17,189.72,189.88,20335.0,183.3598,183.5625,183.1282,183.2826,20335.0
2023-08-04 13:10:00,189.85,189.97,189.62,189.81,25179.0,183.2536,183.3695,183.0316,183.215,25179.0
2023-08-04 13:20:00,189.88,190.01,189.29,189.79,17434.0,183.2826,183.4081,182.7131,183.1957,17434.0
2023-08-04 13:30:00,189.76,189.99,189.68,189.75,15414.0,183.1668,183.3888,183.0895,183.1571,15414.0
2023-08-04 13:40:00,189.68,190.09,189.56,189.94,15454.0,183.0895,183.4853,182.9737,183.3405,15454.0
2023-08-04 13:50:00,189.91,189.98,189.09,189.21,16782.0,183.3116,183.3791,182.52,182.6359,16782.0
2023-08-04 14:00:00,189.11,189.11,188.18,188.47,38541.0,182.5394,182.5394,181.6417,181.9216,38541.0
2023-08-04 14:10:00,188.47,188.74,187.89,188.03,28888.0,181.9216,182.1822,181.3617,181.4969,28888.0
2023-08-04 14:20:00,188.08,188.12,187.66,187.84,23194.0,181.5451,181.5838,181.1397,181.3135,23194.0
2023-08-04 14:30:00,187.93,187.97,186.87,186.94,29104.0,181.4004,181.439,180.3772,180.4447,29104.0
2023-08-04 14:40:00,186.98,187.09,186.58,186.99,43094.0,180.4834,180.5895,180.0973,180.493,43094.0
2023-08-04 14:50:00,187.02,187.41,186.7,187.04,31948.0,180.522,180.8984,180.2131,180.5413,31948.0
2023-08-04 15:00:00,187.05,187.54,187.04,187.33,36573.0,180.5509,181.0239,180.5413,180.8212,36573.0
2023-08-04 15:10:00,187.41,188.21,187.39,187.96,49359.0,180.8984,181.6706,180.8791,181.4293,49359.0
2023-08-04 15:20:00,187.95,188.1,187.64,187.98,40149.0,181.4197,181.5644,181.1204,181.4486,40149.0
2023-08-04 15:30:00,187.98,188.18,187.71,187.83,52661.0,181.4486,181.6417,181.188,181.3038,52661.0
2023-08-04 15:40:00,187.82,188.24,187.78,188.17,81249.0,181.2942,181.6996,181.2556,181.632,81249.0
2023-08-04 15:50:00,188.14,188.44,187.8,188.4,233888.0,181.6031,181.8926,181.2749,181.854,233888.0
2023-08-07 09:30:00,190.83,191.37,189.78,189.78,40659.0,184.1996,184.7208,183.1861,183.1861,40659.0
2023-08-07 09:40:00,189.65,190.03,189.15,189.16,22283.0,183.0606,183.4274,182.578,182.5876,22283.0
2023-08-07 09:50:00,189.24,190.0,189.2,189.41,10613.0,182.6648,183.3984,182.6262,182.8289,10613.0
2023-08-07 10:00:00,189.36,190.06,188.87,189.99,23931.0,182.7807,183.4563,182.3077,183.3888,23931.0
2023-08-07 10:10:00,190.01,190.09,189.5,189.95,16507.0,183.4081,183.4853,182.9158,183.3502,16507.0
2023-08-07 10:20:00,189.88,190.26,189.76,190.2,18963.0,183.2826,183.6494,183.1668,183.5915,18963.0
2023-08-07 10:30:00,190.19,190.24,189.77,190.1,27260.0,183.5818,183.6301,183.1764,183.495,27260.0
2023-08-07 10:40:00,190.07,190.3,189.73,190.16,26159.0,183.466,183.688,183.1378,183.5529,26159.0
2023-08-07 10:50:00,190.15,190.2,189.93,190.1,19617.0,183.5432,183.5915,183.3309,183.495,19617.0
2023-08-07 11:00:00,190.13,190.22,189.66,189.9,16784.0,183.5239,183.6108,183.0702,183.3019,16784.0
2023-08-07 11:10:00,189.85,190.29,189.55,189.55,26774.0,183.2536,183.6784,182.9641,182.9641,26774.0
2023-08-07 11:20:00,189.57,190.01,189.31,189.67,19250.0,182.9834,183.4081,182.7324,183.0799,19250.0
2023-08-07 11:30:00,189.73,189.9,189.44,189.79,15523.0,183.1378,183.3019,182.8579,183.1957,15523.0
2023-08-07 11:40:00,189.75,190.08,189.69,190.08,22475.0,183.1571,183.4757,183.0992,183.4757,22475.0
2023-08-07 11:50:00,190.03,190.84,190.0,190.8,18982.0,183.4274,184.2092,183.3984,184.1706,18982.0
2023-08-07 12:00:00,190.8,190.8,190.49,190.53,15143.0,184.1706,184.1706,183.8714,183.91,15143.0
2023-08-07 12:10:00,190.57,190.62,190.29,190.49,10359.0,183.9486,183.9969,183.6784,183.8714,10359.0
2023-08-07 12:20:00,190.47,190.71,190.22,190.59,14112.0,183.8521,184.0838,183.6108,183.9679,14112.0
2023-08-07 12:30:00,190.59,190.64,190.27,190.28,13957.0,183.9679,184.0162,183.659,183.6687,13957.0
2023-08-07 12:40:00,190.26,190.26,189.97,190.22,18715.0,183.6494,183.6494,183.3695,183.6108,18715.0
2023-08-07 12:50:00,190.22,190.6,190.17,190.54,11011.0,183.6108,183.9776,183.5625,183.9197,11011.0
2023-08-07 13:00:00,190.58,190.68,189.86,189.95,38666.0,183.9583,184.0548,183.2633,183.3502,38666.0
2023-08-07 13:10:00,189.95,190.11,189.9,189.98,28906.0,183.3502,183.5046,183.3019,183.3791,28906.0
2023-08-07 13:20:00,189.92,190.08,189.58,189.63,12111.0,183.3212,183.4757,182.993,183.0413,12111.0
2023-08-07 13:30:00,189.65,189.92,189.62,189.82,12047.0,183.0606,183.3212,183.0316,183.2247,12047.0
2023-08-07 13:40:00,189.83,189.94,189.46,189.84,14847.0,183.2343,183.3405,182.8772,183.244,14847.0
2023-08-07 13:50:00,189.76,189.78,189.46,189.73,13256.0,183.1668,183.1861,182.8772,183.1378,13256.0
2023-08-07 14:00:00,189.83,190.01,189.63,189.78,17942.0,183.2343,183.4081,183.0413,183.1861,17942.0
2023-08-07 14:10:00,189.75,189.85,189.66,189.85,17016.0,183.1571,183.2536,183.0702,183.2536,17016.0
2023-08-07 14:20:00,189.85,189.95,189.53,189.56,11612.0,183.2536,183.3502,182.9448,182.9737,11612.0
2023-08-07 14:30:00,189.59,190.04,189.59,189.88,14944.0,183.0027,183.437,183.0027,183.2826,14944.0
2023-08-07 14:40:00,189.83,189.87,189.6,189.8,16333.0,183.2343,183.2729,183.0123,183.2054,16333.0
2023-08-07 14:50:00,189.82,189.84,189.62,189.76,30889.0,183.2247,183.244,183.0316,183.1668,30889.0
2023-08-07 15:00:00,189.79,190.03,189.71,189.8,30987.0,183.1957,183.4274,183.1185,183.2054,30987.0
2023-08-07 15:10:00,189.79,189.88,189.62,189.64,22087.0,183.1957,183.2826,183.0316,183.0509,22087.0
2023-08-07 15:20:00,189.63,189.73,189.25,189.33,21071.0,183.0413,183.1378,182.6745,182.7517,21071.0
2023-08-07 15:30:00,189.3,189.43,189.06,189.36,56920.0,182.7228,182.8482,182.4911,182.7807,56920.0
2023-08-07 15:40:00,189.36,189.7,189.12,189.67,47396.0,182.7807,183.1089,182.549,183.0799,47396.0
2023-08-07 15:50:00,189.71,190.19,189.68,190.12,172130.0,183.1185,183.5818,183.0895,183.5143,172130.0
2023-08-08 09:30:00,187.18,187.36,185.83,186.08,44436.0,180.6764,180.8502,179.3733,179.6146,44436.0
2023-08-08 09:40:00,186.06,186.06,184.57,184.69,28331.0,179.5953,179.5953,178.1571,178.2729,28331.0
2023-08-08 09:50:00,184.72,185.51,184.5,184.7,26136.0,178.3019,179.0644,178.0895,178.2826,26136.0
2023-08-08 10:00:00,184.8,184.97,183.85,184.21,43888.0,178.3791,178.5432,177.4621,177.8096,43888.0
2023-08-08 10:10:00,184.21,184.32,183.77,184.12,43746.0,177.8096,177.9158,177.3849,177.7227,43746.0
2023-08-08 10:20:00,184.1,184.95,183.91,184.92,41486.0,177.7034,178.5239,177.52,178.4949,41486.0
2023-08-08 10:30:00,184.8,184.84,184.26,184.74,37339.0,178.3791,178.4177,177.8579,178.3212,37339.0
2023-08-08 10:40:00,184.75,185.09,184.42,184.73,49122.0,178.3308,178.659,178.0123,178.3115,49122.0
2023-08-08 10:50:00,184.73,184.87,183.83,183.83,37016.0,178.3115,178.4467,177.4428,177.4428,37016.0
2023-08-08 11:00:00,183.82,184.25,183.75,184.12,36072.0,177.4332,177.8482,177.3656,177.7227,36072.0
2023-08-08 11:10:00,184.09,184.33,183.99,184.07,29939.0,177.6938,177.9254,177.5972,177.6745,29939.0
2023-08-08 11:20:00,184.14,184.53,183.97,184.43,49346.0,177.742,178.1185,177.5779,178.022,49346.0
2023-08-08 11:30:00,184.37,184.75,184.23,184.73,44483.0,177.964,178.3308,177.8289,178.3115,44483.0
2023-08-08 11:40:00,184.76,184.76,184.14,184.2,26295.0,178.3405,178.3405,177.742,177.8,26295.0
2023-08-08 11:50:00,184.25,184.84,184.22,184.72,26455.0,177.8482,178.4177,177.8193,178.3019,26455.0
2023-08-08 12:00:00,184.67,184.86,184.62,184.81,19582.0,178.2536,178.437,178.2054,178.3888,19582.0
2023-08-08 12:10:00,184.81,184.86,184.61,184.75,25363.0,178.3888,178.437,178.1957,178.3308,25363.0
2023-08-08 12:20:00,184.73,184.92,184.48,184.64,19622.0,178.3115,178.4949,178.0702,178.2247,19622.0
2023-08-08 12:30:00,184.65,184.96,184.56,184.69,20597.0,178.2343,178.5335,178.1474,178.2729,20597.0
2023-08-08 12:40:00,184.71,184.71,184.39,184.44,19475.0,178.2922,178.2922,177.9833,178.0316,19475.0
2023-08-08 12:50:00,184.38,184.6,184.37,184.59,19552.0,177.9737,178.1861,177.964,178.1764,19552.0
2023-08-08 13:00:00,184.61,184.85,184.34,184.47,15285.0,178.1957,178.4274,177.9351,178.0606,15285.0
2023-08-08 13:10:00,184.49,185.01,184.38,184.93,17791.0,178.0799,178.5818,177.9737,178.5046,17791.0
2023-08-08 13:20:00,184.92,185.01,184.52,184.75,17090.0,178.4949,178.5818,178.1088,178.3308,17090.0
2023-08-08 13:30:00,184.74,185.31,184.73,185.08,24455.0,178.3212,178.8714,178.3115,178.6494,24455.0
2023-08-08 13:40:00,185.09,185.54,185.06,185.23,25952.0,178.659,179.0934,178.6301,178.7942,25952.0
2023-08-08 13:50:00,185.21,185.98,185.15,185.66,36789.0,178.7749,179.5181,178.7169,179.2092,36789.0
2023-08-08 14:00:00,185.67,185.75,185.44,185.52,26823.0,179.2189,179.2961,178.9969,179.0741,26823.0
2023-08-08 14:10:00,185.54,186.08,185.41,185.98,50709.0,179.0934,179.6146,178.9679,179.5181,50709.0
2023-08-08 14:20:00,185.93,186.04,185.69,185.77,20767.0,179.4698,179.576,179.2382,179.3154,20767.0
2023-08-08 14:30:00,185.84,186.12,185.7,186.03,26829.0,179.383,179.6532,179.2478,179.5664,26829.0
2023-08-08 14:40:00,186.0,186.15,185.8,186.08,21311.0,179.5374,179.6822,179.3444,179.6146,21311.0
2023-08-08 14:50:00,186.09,186.57,185.96,186.51,28349.0,179.6243,180.0876,179.4988,180.0297,28349.0
2023-08-08 15:00:00,186.47,186.58,186.06,186.06,24523.0,179.9911,180.0973,179.5953,179.5953,24523.0
2023-08-08 15:10:00,186.04,186.39,185.97,186.25,42554.0,179.576,179.9139,179.5085,179.7787,42554.0
2023-08-08 15:20:00,186.28,186.51,186.25,186.32,38784.0,179.8077,180.0297,179.7787,179.8463,38784.0
2023-08-08 15:30:00,186.33,186.37,186.0,186.33,42768.0,179.8559,179.8946,179.5374,179.8559,42768.0
2023-08-08 15:40:00,186.33,186.83,186.33,186.47,52110.0,179.8559,180.3386,179.8559,179.9911,52110.0
2023-08-08 15:50:00,186.43,186.74,186.13,186.62,224331.0,179.9525,180.2517,179.6629,180.1359,224331.0
2023-08-09 09:30:00,186.41,187.5,185.81,186.04,43477.0,179.9332,180.9853,179.354,179.576,43477.0
2023-08-09 09:40:00,186.17,186.17,185.48,185.79,27721.0,179.7015,179.7015,179.0355,179.3347,27721.0
2023-08-09 09:50:00,185.84,186.13,185.54,186.13,28081.0,179.383,179.6629,179.0934,179.6629,28081.0
2023-08-09 10:00:00,186.18,186.29,185.74,185.88,33849.0,179.7112,179.8173,179.2864,179.4216,33849.0
2023-08-09 10:10:00,185.85,186.11,185.51,185.56,18783.0,179.3926,179.6436,179.0644,179.1127,18783.0
2023-08-09 10:20:00,185.47,185.86,185.22,185.77,25807.0,179.0258,179.4023,178.7845,179.3154,25807.0
2023-08-09 10:30:00,185.79,185.97,185.48,185.73,19432.0,179.3347,179.5085,179.0355,179.2768,19432.0
2023-08-09 10:40:00,185.71,186.06,185.53,185.85,20524.0,179.2575,179.5953,179.0837,179.3926,20524.0
2023-08-09 10:50:00,185.86,185.95,185.54,185.61,18646.0,179.4023,179.4891,179.0934,179.161,18646.0
2023-08-09 11:00:00,185.65,185.73,185.34,185.53,25751.0,179.1996,179.2768,178.9003,179.0837,25751.0
2023-08-09 11:10:00,185.56,185.56,184.69,184.87,31069.0,179.1127,179.1127,178.2729,178.4467,31069.0
2023-08-09 11:20:00,184.82,184.97,184.39,184.84,36838.0,178.3984,178.5432,177.9833,178.4177,36838.0
2023-08-09 11:30:00,184.8,185.16,184.78,185.02,20784.0,178.3791,178.7266,178.3598,178.5915,20784.0
2023-08-09 11:40:00,185.05,185.21,184.76,184.92,15006.0,178.6204,178.7749,178.3405,178.4949,15006.0
2023-08-09 11:50:00,184.89,185.07,184.57,185.02,24819.0,178.466,178.6397,178.1571,178.5915,24819.0
2023-08-09 12:00:00,185.0,185.29,184.99,185.08,21864.0,178.5722,178.8521,178.5625,178.6494,21864.0
2023-08-09 12:10:00,185.06,185.59,184.9,185.3,16959.0,178.6301,179.1417,178.4756,178.8617,16959.0
2023-08-09 12:20:00,185.29,185.74,185.1,185.5,13656.0,178.8521,179.2864,178.6687,179.0548,13656.0
2023-08-09 12:30:00,185.57,185.75,185.43,185.49,9485.0,179.1224,179.2961,178.9872,179.0451,9485.0
2023-08-09 12:40:00,185.45,185.61,185.26,185.49,19730.0,179.0065,179.161,178.8231,179.0451,19730.0
2023-08-09 12:50:00,185.5,185.51,185.1,185.23,9024.0,179.0548,179.0644,178.6687,178.7942,9024.0
2023-08-09 13:00:00,185.25,185.55,185.13,185.55,13910.0,178.8135,179.103,178.6976,179.103,13910.0
2023-08-09 13:10:00,185.55,185.96,185.54,185.65,19910.0,179.103,179.4988,179.0934,179.1996,19910.0
2023-08-09 13:20:00,185.65,185.77,185.49,185.77,18471.0,179.1996,179.3154,179.0451,179.3154,18471.0
2023-08-09 13:30:00,185.75,185.97,185.6,185.9,12801.0,179.2961,179.5085,179.1513,179.4409,12801.0
2023-08-09 13:40:00,185.94,186.09,185.83,185.92,9264.0,179.4795,179.6243,179.3733,179.4602,9264.0
2023-08-09 13:50:00,185.94,186.21,185.92,186.04,9462.0,179.4795,179.7401,179.4602,179.576,9462.0
2023-08-09 14:00:00,185.96,186.41,185.93,186.25,9522.0,179.4988,179.9332,179.4698,179.7787,9522.0
2023-08-09 14:10:00,186.27,186.54,186.12,186.46,13167.0,179.798,180.0586,179.6532,179.9814,13167.0
2023-08-09 14:20:00,186.44,186.64,186.38,186.59,12120.0,179.9621,180.1552,179.9042,180.1069,12120.0
2023-08-09 14:30:00,186.63,187.0,186.63,186.93,22713.0,180.1455,180.5027,180.1455,180.4351,22713.0
2023-08-09 14:40:00,186.98,186.99,186.76,186.93,16371.0,180.4834,180.493,180.271,180.4351,16371.0
2023-08-09 14:50:00,186.89,187.0,186.66,186.77,14647.0,180.3965,180.5027,180.1745,180.2807,14647.0
2023-08-09 15:00:00,186.8,186.86,186.34,186.35,12648.0,180.3096,180.3675,179.8656,179.8752,12648.0
2023-08-09 15:10:00,186.31,186.33,185.9,186.1,14345.0,179.8366,179.8559,179.4409,179.6339,14345.0
2023-08-09 15:20:00,186.1,186.29,185.89,185.96,19273.0,179.6339,179.8173,179.4312,179.4988,19273.0
2023-08-09 15:30:00,185.95,186.21,185.86,185.88,29989.0,179.4891,179.7401,179.4023,179.4216,29989.0
2023-08-09 15:40:00,185.86,186.06,185.16,185.37,43379.0,179.4023,179.5953,178.7266,178.9293,43379.0
2023-08-09 15:50:00,185.29,185.53,184.59,184.83,268558.0,178.8521,179.0837,178.1764,178.4081,268558.0
2023-08-10 09:30:00,186.84,187.72,186.02,187.45,71586.0,180.3482,181.1976,179.5567,180.937,71586.0
2023-08-10 09:40:00,187.49,188.26,187.37,187.98,40311.0,180.9756,181.7189,180.8598,181.4486,40311.0
2023-08-10 09:50:00,187.98,188.75,187.87,188.59,25296.0,181.4486,182.1919,181.3424,182.0374,25296.0
2023-08-10 10:00:00,188.73,188.95,188.56,188.73,31682.0,182.1726,182.3849,182.0085,182.1726,31682.0
2023-08-10 10:10:00,188.76,188.78,188.34,188.39,16618.0,182.2015,182.2208,181.7961,181.8444,16618.0
2023-08-10 10:20:00,188.34,188.38,188.05,188.33,21328.0,181.7961,181.8347,181.5162,181.7865,21328.0
2023-08-10 10:30:00,188.24,188.56,187.06,187.07,36875.0,181.6996,182.0085,180.5606,180.5702,36875.0
2023-08-10 10:40:00,187.07,187.17,186.07,186.51,33928.0,180.5702,180.6668,179.605,180.0297,33928.0
2023-08-10 10:50:00,186.58,186.84,186.02,186.59,14639.0,180.0973,180.3482,179.5567,180.1069,14639.0
2023-08-10 11:00:00,186.56,186.69,185.89,186.53,24703.0,180.078,180.2034,179.4312,180.049,24703.0
2023-08-10 11:10:00,186.56,186.75,186.1,186.22,18981.0,180.078,180.2614,179.6339,179.7498,18981.0
2023-08-10 11:20:00,186.13,186.23,185.78,185.98,18919.0,179.6629,179.7594,179.3251,179.5181,18919.0
2023-08-10 11:30:00,185.91,186.5,185.82,186.48,15849.0,179.4505,180.02,179.3637,180.0007,15849.0
2023-08-10 11:40:00,186.46,186.53,185.54,185.66,29986.0,179.9814,180.049,179.0934,179.2092,29986.0
2023-08-10 11:50:00,185.62,185.68,185.08,185.18,18244.0,179.1706,179.2285,178.6494,178.7459,18244.0
2023-08-10 12:00:00,185.06,185.38,184.9,185.06,9742.0,178.6301,178.939,178.4756,178.6301,9742.0
2023-08-10 12:10:00,185.14,185.14,184.73,184.84,13751.0,178.7073,178.7073,178.3115,178.4177,13751.0
2023-08-10 12:20:00,184.77,184.96,184.23,184.76,15246.0,178.3501,178.5335,177.8289,178.3405,15246.0
2023-08-10 12:30:00,184.72,185.16,184.66,185.15,9592.0,178.3019,178.7266,178.244,178.7169,9592.0
2023-08-10 12:40:00,185.15,185.38,184.94,185.27,9119.0,178.7169,178.939,178.5142,178.8328,9119.0
2023-08-10 12:50:00,185.26,185.32,184.43,184.65,11917.0,178.8231,178.881,178.022,178.2343,11917.0
2023-08-10 13:00:00,184.61,185.02,184.53,184.94,14169.0,178.1957,178.5915,178.1185,178.5142,14169.0
2023-08-10 13:10:00,184.92,185.2,184.69,185.19,28522.0,178.4949,178.7652,178.2729,178.7556,28522.0
2023-08-10 13:20:00,185.12,185.23,184.93,185.13,30161.0,178.688,178.7942,178.5046,178.6976,30161.0
2023-08-10 13:30:00,185.12,185.12,184.92,185.07,17518.0,178.688,178.688,178.4949,178.6397,17518.0
2023-08-10 13:40:00,185.08,185.33,184.64,185.24,155034.0,178.6494,178.8907,178.2247,178.8038,155034.0
2023-08-10 13:50:00,185.19,185.39,184.14,184.31,16017.0,178.7556,178.9486,177.742,177.9061,16017.0
2023-08-10 14:00:00,184.32,185.09,184.25,184.82,26624.0,177.9158,178.659,177.8482,178.3984,26624.0
2023-08-10 14:10:00,184.83,185.26,184.61,185.08,23531.0,178.4081,178.8231,178.1957,178.6494,23531.0
2023-08-10 14:20:00,185.05,185.41,184.84,185.33,10585.0,178.6204,178.9679,178.4177,178.8907,10585.0
2023-08-10 14:30:00,185.32,185.51,185.2,185.43,12526.0,178.881,179.0644,178.7652,178.9872,12526.0
2023-08-10 14:40:00,185.44,185.73,185.21,185.56,13350.0,178.9969,179.2768,178.7749,179.1127,13350.0
2023-08-10 14:50:00,185.6,185.95,185.49,185.91,23782.0,179.1513,179.4891,179.0451,179.4505,23782.0
2023-08-10 15:00:00,185.85,185.85,185.36,185.46,15540.0,179.3926,179.3926,178.9196,179.0162,15540.0
2023-08-10 15:10:00,185.48,185.83,185.46,185.69,24987.0,179.0355,179.3733,179.0162,179.2382,24987.0
2023-08-10 15:20:00,185.72,185.75,185.08,185.17,19787.0,179.2671,179.2961,178.6494,178.7362,19787.0
2023-08-10 15:30:00,185.19,185.21,184.89,184.92,37919.0,178.7556,178.7749,178.466,178.4949,37919.0
2023-08-10 15:40:00,184.94,185.06,184.62,184.78,45109.0,178.5142,178.6301,178.2054,178.3598,45109.0
2023-08-10 15:50:00,184.68,184.97,184.5,184.65,187653.0,178.2633,178.5432,178.0895,178.2343,187653.0
2023-08-11 09:30:00,183.0,184.13,182.72,183.54,30082.0,176.6416,177.7324,176.3714,177.1629,30082.0
2023-08-11 09:40:00,183.73,183.78,182.99,183.61,24838.0,177.3463,177.3945,176.632,177.2305,24838.0
2023-08-11 09:50:00,183.59,183.81,183.32,183.45,14947.0,177.2111,177.4235,176.9505,177.076,14947.0
2023-08-11 10:00:00,183.72,184.45,183.46,183.87,16343.0,177.3366,178.0413,177.0857,177.4814,16343.0
2023-08-11 10:10:00,183.74,184.4,183.4,183.92,17320.0,177.3559,177.993,177.0277,177.5297,17320.0
2023-08-11 10:20:00,183.94,184.31,183.69,183.8,30114.0,177.549,177.9061,177.3077,177.4138,30114.0
2023-08-11 10:30:00,183.84,184.04,183.57,183.74,11062.0,177.4525,177.6455,177.1918,177.3559,11062.0
2023-08-11 10:40:00,183.76,183.87,183.29,183.44,9739.0,177.3752,177.4814,176.9216,177.0664,9739.0
2023-08-11 10:50:00,183.36,183.39,182.86,182.95,14338.0,176.9891,177.0181,176.5065,176.5934,14338.0
2023-08-11 11:00:00,182.96,183.09,182.63,182.72,13331.0,176.603,176.7285,176.2845,176.3714,13331.0
2023-08-11 11:10:00,182.64,182.7,182.36,182.69,17080.0,176.2942,176.3521,176.0239,176.3424,17080.0
2023-08-11 11:20:00,182.69,182.89,182.4,182.6,24634.0,176.3424,176.5355,176.0625,176.2555,24634.0
2023-08-11 11:30:00,182.63,182.77,182.32,182.65,17684.0,176.2845,176.4196,175.9853,176.3038,17684.0
2023-08-11 11:40:00,182.71,182.85,182.56,182.63,21879.0,176.3617,176.4969,176.2169,176.2845,21879.0
2023-08-11 11:50:00,182.59,183.2,182.47,183.16,38352.0,176.2459,176.8347,176.1301,176.7961,38352.0
2023-08-11 12:00:00,183.24,183.39,182.67,182.75,30799.0,176.8733,177.0181,176.3231,176.4003,30799.0
2023-08-11 12:10:00,182.75,183.02,182.61,182.79,10174.0,176.4003,176.661,176.2652,176.4389,10174.0
2023-08-11 12:20:00,182.67,182.76,182.42,182.63,23393.0,176.3231,176.41,176.0818,176.2845,23393.0
2023-08-11 12:30:00,182.65,182.8,182.38,182.38,11729.0,176.3038,176.4486,176.0432,176.0432,11729.0
2023-08-11 12:40:00,182.35,182.42,182.15,182.3,26401.0,176.0142,176.0818,175.8212,175.966,26401.0
2023-08-11 12:50:00,182.25,182.45,182.12,182.34,44013.0,175.9177,176.1108,175.7922,176.0046,44013.0
2023-08-11 13:00:00,182.31,182.57,182.15,182.19,13023.0,175.9756,176.2266,175.8212,175.8598,13023.0
2023-08-11 13:10:00,182.19,182.3,182.02,182.2,14229.0,175.8598,175.966,175.6957,175.8694,14229.0
2023-08-11 13:20:00,182.24,182.55,182.18,182.53,16670.0,175.9081,176.2073,175.8501,176.188,16670.0
2023-08-11 13:30:00,182.53,182.95,182.41,182.81,31834.0,176.188,176.5934,176.0721,176.4582,31834.0
2023-08-11 13:40:00,182.85,183.02,182.28,182.41,36086.0,176.4969,176.661,175.9467,176.0721,36086.0
2023-08-11 13:50:00,182.38,182.49,182.24,182.44,11861.0,176.0432,176.1494,175.9081,176.1011,11861.0
2023-08-11 14:00:00,182.43,182.71,182.4,182.43,17676.0,176.0915,176.3617,176.0625,176.0915,17676.0
2023-08-11 14:10:00,182.45,182.72,182.36,182.64,12131.0,176.1108,176.3714,176.0239,176.2942,12131.0
2023-08-11 14:20:00,182.63,182.85,182.36,182.64,13442.0,176.2845,176.4969,176.0239,176.2942,13442.0
2023-08-11 14:30:00,182.61,183.0,182.46,182.9,11349.0,176.2652,176.6416,176.1204,176.5451,11349.0
2023-08-11 14:40:00,182.93,183.0,182.71,182.89,17256.0,176.5741,176.6416,176.3617,176.5355,17256.0
2023-08-11 14:50:00,182.9,183.02,182.76,182.84,13923.0,176.5451,176.661,176.41,176.4872,13923.0
2023-08-11 15:00:00,182.82,182.85,182.29,182.41,21656.0,176.4679,176.4969,175.9563,176.0721,21656.0
2023-08-11 15:10:00,182.38,182.57,182.35,182.49,22652.0,176.0432,176.2266,176.0142,176.1494,22652.0
2023-08-11 15:20:00,182.5,182.94,182.4,182.81,25271.0,176.159,176.5837,176.0625,176.4582,25271.0
2023-08-11 15:30:00,182.75,183.01,182.6,182.64,43877.0,176.4003,176.6513,176.2555,176.2942,43877.0
2023-08-11 15:40:00,182.61,183.24,182.51,183.19,75559.0,176.2652,176.8733,176.1687,176.825,75559.0
2023-08-11 15:50:00,183.16,183.28,182.63,183.21,281458.0,176.7961,176.9119,176.2845,176.8443,281458.0
2023-08-14 09:30:00,183.38,183.63,182.55,183.31,42750.0,177.0084,177.2498,176.2073,176.9409,42750.0
2023-08-14 09:40:00,183.45,184.12,183.16,183.42,44615.0,177.076,177.7227,176.7961,177.0471,44615.0
2023-08-14 09:50:00,183.44,184.08,183.34,183.98,28525.0,177.0664,177.6841,176.9698,177.5876,28525.0
2023-08-14 10:00:00,184.03,184.25,183.67,184.09,21052.0,177.6359,177.8482,177.2884,177.6938,21052.0
2023-08-14 10:10:00,184.0,184.19,183.86,183.93,12765.0,177.6069,177.7903,177.4718,177.5393,12765.0
2023-08-14 10:20:00,184.03,184.4,183.98,184.11,13312.0,177.6359,177.993,177.5876,177.7131,13312.0
2023-08-14 10:30:00,184.18,185.25,184.16,184.94,10589.0,177.7806,178.8135,177.7613,178.5142,10589.0
2023-08-14 10:40:00,184.89,185.23,184.78,185.23,16196.0,178.466,178.7942,178.3598,178.7942,16196.0
2023-08-14 10:50:00,185.23,185.49,185.12,185.27,8570.0,178.7942,179.0451,178.688,178.8328,8570.0
2023-08-14 11:00:00,185.31,185.41,185.05,185.23,11006.0,178.8714,178.9679,178.6204,178.7942,11006.0
2023-08-14 11:10:00,185.25,185.26,184.99,185.02,11799.0,178.8135,178.8231,178.5625,178.5915,11799.0
2023-08-14 11:20:00,185.0,185.01,184.61,184.96,8896.0,178.5722,178.5818,178.1957,178.5335,8896.0
2023-08-14 11:30:00,185.0,185.1,184.6,184.61,12865.0,178.5722,178.6687,178.1861,178.1957,12865.0
2023-08-14 11:40:00,184.64,185.32,184.51,185.32,12507.0,178.2247,178.881,178.0992,178.881,12507.0
2023-08-14 11:50:00,185.37,185.41,184.78,184.79,12293.0,178.9293,178.9679,178.3598,178.3695,12293.0
2023-08-14 12:00:00,184.74,185.15,184.73,185.1,9268.0,178.3212,178.7169,178.3115,178.6687,9268.0
2023-08-14 12:10:00,185.01,185.04,184.6,184.73,17478.0,178.5818,178.6108,178.1861,178.3115,17478.0
2023-08-14 12:20:00,184.72,184.86,184.38,184.73,9265.0,178.3019,178.437,177.9737,178.3115,9265.0
2023-08-14 12:30:00,184.64,184.83,184.43,184.64,8553.0,178.2247,178.4081,178.022,178.2247,8553.0
2023-08-14 12:40:00,184.58,184.67,184.42,184.63,18680.0,178.1667,178.2536,178.0123,178.215,18680.0
2023-08-14 12:50:00,184.58,184.92,184.58,184.81,10999.0,178.1667,178.4949,178.1667,178.3888,10999.0
2023-08-14 13:00:00,184.89,185.17,184.88,185.07,9494.0,178.466,178.7362,178.4563,178.6397,9494.0
2023-08-14 13:10:00,185.08,185.26,184.93,185.04,20250.0,178.6494,178.8231,178.5046,178.6108,20250.0
2023-08-14 13:20:00,185.08,185.2,185.02,185.08,6804.0,178.6494,178.7652,178.5915,178.6494,6804.0
2023-08-14 13:30:00,185.1,185.11,184.86,185.03,10415.0,178.6687,178.6783,178.437,178.6011,10415.0
2023-08-14 13:40:00,185.0,185.04,184.78,184.95,7090.0,178.5722,178.6108,178.3598,178.5239,7090.0
2023-08-14 13:50:00,184.87,184.91,184.61,184.87,9201.0,178.4467,178.4853,178.1957,178.4467,9201.0
2023-08-14 14:00:00,185.0,185.01,184.55,184.7,7968.0,178.5722,178.5818,178.1378,178.2826,7968.0
2023-08-14 14:10:00,184.61,184.86,184.52,184.62,9185.0,178.1957,178.437,178.1088,178.2054,9185.0
2023-08-14 14:20:00,184.65,184.88,184.63,184.83,8980.0,178.2343,178.4563,178.215,178.4081,8980.0
2023-08-14 14:30:00,184.84,184.88,184.56,184.67,8510.0,178.4177,178.4563,178.1474,178.2536,8510.0
2023-08-14 14:40:00,184.65,184.93,184.65,184.91,8152.0,178.2343,178.5046,178.2343,178.4853,8152.0
2023-08-14 14:50:00,184.89,185.17,184.86,185.04,20567.0,178.466,178.7362,178.437,178.6108,20567.0
2023-08-14 15:00:00,185.05,185.19,184.92,185.02,36799.0,178.6204,178.7556,178.4949,178.5915,36799.0
2023-08-14 15:10:00,185.01,185.33,184.94,185.3,26421.0,178.5818,178.8907,178.5142,178.8617,26421.0
2023-08-14 15:20:00,185.32,185.45,184.82,184.9,31543.0,178.881,179.0065,178.3984,178.4756,31543.0
2023-08-14 15:30:00,184.86,185.4,184.75,185.33,46668.0,178.437,178.9583,178.3308,178.8907,46668.0
2023-08-14 15:40:00,185.35,185.62,185.2,185.35,81842.0,178.91,179.1706,178.7652,178.91,81842.0
2023-08-14 15:50:00,185.35,185.44,184.91,185.43,220765.0,178.91,178.9969,178.4853,178.9872,220765.0
2023-08-15 09:30:00,183.06,184.03,182.58,183.99,51325.0,176.6996,177.6359,176.2362,177.5972,51325.0
2023-08-15 09:40:00,184.08,184.1,183.1,183.55,36698.0,177.6841,177.7034,176.7382,177.1725,36698.0
2023-08-15 09:50:00,183.61,183.72,183.18,183.23,11413.0,177.2305,177.3366,176.8154,176.8637,11413.0
2023-08-15 10:00:00,182.95,183.19,182.57,182.73,18337.0,176.5934,176.825,176.2266,176.381,18337.0
2023-08-15 10:10:00,182.74,182.9,182.49,182.66,12875.0,176.3907,176.5451,176.1494,176.3135,12875.0
2023-08-15 10:20:00,182.59,183.13,182.55,183.0,21065.0,176.2459,176.7671,176.2073,176.6416,21065.0
2023-08-15 10:30:00,183.0,183.13,182.49,183.09,14996.0,176.6416,176.7671,176.1494,176.7285,14996.0
2023-08-15 10:40:00,183.04,183.45,182.92,183.28,10521.0,176.6803,177.076,176.5644,176.9119,10521.0
2023-08-15 10:50:00,183.23,183.41,182.71,182.84,21285.0,176.8637,177.0374,176.3617,176.4872,21285.0
2023-08-15 11:00:00,182.95,183.28,182.95,183.04,8918.0,176.5934,176.9119,176.5934,176.6803,8918.0
2023-08-15 11:10:00,183.05,183.1,182.79,182.87,9067.0,176.6899,176.7382,176.4389,176.5162,9067.0
2023-08-15 11:20:00,182.82,182.89,182.44,182.67,17138.0,176.4679,176.5355,176.1011,176.3231,17138.0
2023-08-15 11:30:00,182.53,182.9,182.53,182.85,13755.0,176.188,176.5451,176.188,176.4969,13755.0
2023-08-15 11:40:00,182.91,183.14,182.8,182.94,12838.0,176.5548,176.7768,176.4486,176.5837,12838.0
2023-08-15 11:50:00,182.9,183.03,182.73,182.74,7696.0,176.5451,176.6706,176.381,176.3907,7696.0
2023-08-15 12:00:00,182.81,183.0,182.44,182.55,8687.0,176.4582,176.6416,176.1011,176.2073,8687.0
2023-08-15 12:10:00,182.54,182.78,182.45,182.7,6494.0,176.1976,176.4293,176.1108,176.3521,6494.0
2023-08-15 12:20:00,182.66,182.66,182.36,182.56,7441.0,176.3135,176.3135,176.0239,176.2169,7441.0
2023-08-15 12:30:00,182.58,182.62,182.27,182.36,7253.0,176.2362,176.2748,175.937,176.0239,7253.0
2023-08-15 12:40:00,182.34,182.46,181.91,182.0,15562.0,176.0046,176.1204,175.5895,175.6764,15562.0
2023-08-15 12:50:00,181.94,182.37,181.91,182.24,15426.0,175.6185,176.0335,175.5895,175.9081,15426.0
2023-08-15 13:00:00,182.18,182.39,182.15,182.36,21048.0,175.8501,176.0528,175.8212,176.0239,21048.0
2023-08-15 13:10:00,182.35,182.68,182.35,182.63,9316.0,176.0142,176.3328,176.0142,176.2845,9316.0
2023-08-15 13:20:00,182.52,182.7,182.49,182.69,4118.0,176.1783,176.3521,176.1494,176.3424,4118.0
2023-08-15 13:30:00,182.69,182.72,182.39,182.48,8065.0,176.3424,176.3714,176.0528,176.1397,8065.0
2023-08-15 13:40:00,182.47,182.52,182.27,182.37,20137.0,176.1301,176.1783,175.937,176.0335,20137.0
2023-08-15 13:50:00,182.34,182.39,182.2,182.3,10953.0,176.0046,176.0528,175.8694,175.966,10953.0
2023-08-15 14:00:00,182.28,182.38,182.13,182.34,12351.0,175.9467,176.0432,175.8019,176.0046,12351.0
2023-08-15 14:10:00,182.37,182.43,182.15,182.17,12054.0,176.0335,176.0915,175.8212,175.8405,12054.0
2023-08-15 14:20:00,182.15,182.32,182.07,182.21,9393.0,175.8212,175.9853,175.744,175.8791,9393.0
2023-08-15 14:30:00,182.22,182.56,182.02,182.56,19213.0,175.8887,176.2169,175.6957,176.2169,19213.0
2023-08-15 14:40:00,182.55,182.74,182.43,182.5,22828.0,176.2073,176.3907,176.0915,176.159,22828.0
2023-08-15 14:50:00,182.5,182.51,182.22,182.39,12457.0,176.159,176.1687,175.8887,176.0528,12457.0
2023-08-15 15:00:00,182.41,182.61,182.22,182.25,14725.0,176.0721,176.2652,175.8887,175.9177,14725.0
2023-08-15 15:10:00,182.26,182.4,182.05,182.08,22456.0,175.9274,176.0625,175.7247,175.7536,22456.0
2023-08-15 15:20:00,182.04,182.08,181.33,181.34,23601.0,175.715,175.7536,175.0297,175.0393,23601.0
2023-08-15 15:30:00,181.32,181.57,181.12,181.14,41556.0,175.02,175.2613,174.827,174.8463,41556.0
2023-08-15 15:40:00,181.15,181.29,181.04,181.11,58618.0,174.8559,174.9911,174.7497,174.8173,58618.0
2023-08-15 15:50:00,181.14,181.52,181.06,181.3,232721.0,174.8463,175.2131,174.7691,175.0007,232721.0
2023-08-16 09:30:00,180.53,180.64,178.07,178.72,251585.0,174.2575,174.3636,171.8829,172.5104,251585.0
2023-08-16 09:40:00,178.73,179.11,177.33,178.84,160680.0,172.52,172.8868,171.1687,172.6262,160680.0
2023-08-16 09:50:00,178.81,179.11,178.28,178.77,62361.0,172.5972,172.8868,172.0856,172.5586,62361.0
2023-08-16 10:00:00,178.78,178.8,177.39,178.32,73978.0,172.5683,172.5876,171.2266,172.1243,73978.0
2023-08-16 10:10:00,178.33,178.6,177.87,178.39,80790.0,172.1339,172.3945,171.6899,172.1918,80790.0
2023-08-16 10:20:00,178.38,178.4,177.75,177.9,67446.0,172.1822,172.2015,171.5741,171.7188,67446.0
2023-08-16 10:30:00,177.87,178.19,177.75,178.09,78835.0,171.6899,171.9988,171.5741,171.9022,78835.0
2023-08-16 10:40:00,178.07,178.44,177.7,177.86,60613.0,171.8829,172.2401,171.5258,171.6802,60613.0
2023-08-16 10:50:00,177.88,178.3,177.8,178.18,30422.0,171.6995,172.1049,171.6223,171.9891,30422.0
2023-08-16 11:00:00,178.17,178.25,177.76,178.03,37239.0,171.9795,172.0567,171.5837,171.8443,37239.0
2023-08-16 11:10:00,178.01,178.04,177.49,177.65,37800.0,171.825,171.854,171.3231,171.4775,37800.0
2023-08-16 11:20:00,177.64,177.84,177.36,177.56,47237.0,171.4679,171.6609,171.1976,171.3907,47237.0
2023-08-16 11:30:00,177.54,177.65,177.22,177.25,57514.0,171.3714,171.4775,171.0625,171.0914,57514.0
2023-08-16 11:40:00,177.25,177.41,176.78,176.83,58995.0,171.0914,171.2459,170.6378,170.686,58995.0
2023-08-16 11:50:00,176.8,176.94,176.24,176.34,40090.0,170.6571,170.7922,170.1165,170.213,40090.0
2023-08-16 12:00:00,176.35,176.6,176.26,176.34,38780.0,170.2227,170.464,170.1358,170.213,38780.0
2023-08-16 12:10:00,176.31,176.31,175.77,175.89,43114.0,170.1841,170.1841,169.6629,169.7787,43114.0
2023-08-16 12:20:00,175.87,176.18,175.79,176.17,35564.0,169.7594,170.0586,169.6822,170.049,35564.0
2023-08-16 12:30:00,176.18,176.6,176.16,176.48,26014.0,170.0586,170.464,170.0393,170.3482,26014.0
2023-08-16 12:40:00,176.46,176.6,176.19,176.24,15641.0,170.3289,170.464,170.0683,170.1165,15641.0
2023-08-16 12:50:00,176.25,176.35,176.08,176.19,28370.0,170.1262,170.2227,169.9621,170.0683,28370.0
2023-08-16 13:00:00,176.21,176.49,176.17,176.21,19539.0,170.0876,170.3578,170.049,170.0876,19539.0
2023-08-16 13:10:00,176.22,176.33,175.96,176.13,58631.0,170.0972,170.2034,169.8463,170.0103,58631.0
2023-08-16 13:20:00,176.13,176.33,176.09,176.29,17171.0,170.0103,170.2034,169.9717,170.1648,17171.0
2023-08-16 13:30:00,176.29,176.62,176.24,176.57,36315.0,170.1648,170.4833,170.1165,170.4351,36315.0
2023-08-16 13:40:00,176.58,177.29,176.52,177.17,23645.0,170.4447,171.13,170.3868,171.0142,23645.0
2023-08-16 13:50:00,177.24,177.4,177.19,177.34,25487.0,171.0818,171.2362,171.0335,171.1783,25487.0
2023-08-16 14:00:00,177.33,177.35,176.77,176.94,23747.0,171.1687,171.188,170.6281,170.7922,23747.0
2023-08-16 14:10:00,176.87,177.34,176.49,177.26,60058.0,170.7246,171.1783,170.3578,171.1011,60058.0
2023-08-16 14:20:00,177.28,177.77,177.27,177.7,48796.0,171.1204,171.5934,171.1107,171.5258,48796.0
2023-08-16 14:30:00,177.7,178.07,177.65,177.89,36146.0,171.5258,171.8829,171.4775,171.7092,36146.0
2023-08-16 14:40:00,177.88,177.98,177.52,177.52,28248.0,171.6995,171.7961,171.352,171.352,28248.0
2023-08-16 14:50:00,177.53,177.69,177.3,177.69,26979.0,171.3617,171.5161,171.1397,171.5161,26979.0
2023-08-16 15:00:00,177.65,177.68,177.17,177.28,27443.0,171.4775,171.5065,171.0142,171.1204,27443.0
2023-08-16 15:10:00,177.28,177.38,176.86,177.08,67218.0,171.1204,171.2169,170.715,170.9273,67218.0
2023-08-16 15:20:00,177.08,177.5,176.87,177.44,73661.0,170.9273,171.3327,170.7246,171.2748,73661.0
2023-08-16 15:30:00,177.44,177.8,177.36,177.72,81882.0,171.2748,171.6223,171.1976,171.5451,81882.0
2023-08-16 15:40:00,177.76,177.87,177.19,177.25,77080.0,171.5837,171.6899,171.0335,171.0914,77080.0
2023-08-16 15:50:00,177.19,177.53,176.97,177.16,329541.0,171.0335,171.3617,170.8212,171.0046,329541.0
2023-08-17 09:30:00,177.74,178.27,177.53,177.79,35330.0,171.5644,172.076,171.3617,171.6127,35330.0
2023-08-17 09:40:00,177.74,177.8,176.88,177.11,48114.0,171.5644,171.6223,170.7343,170.9563,48114.0
2023-08-17 09:50:00,177.18,177.31,176.44,176.7,25312.0,171.0239,171.1493,170.3096,170.5605,25312.0
2023-08-17 10:00:00,176.74,177.04,176.52,176.77,44940.0,170.5991,170.8887,170.3868,170.6281,44940.0
2023-08-17 10:10:00,176.78,176.87,176.28,176.43,19784.0,170.6378,170.7246,170.1551,170.2999,19784.0
2023-08-17 10:20:00,176.46,176.72,176.22,176.22,19072.0,170.3289,170.5798,170.0972,170.0972,19072.0
2023-08-17 10:30:00,176.28,176.52,176.05,176.25,22282.0,170.1551,170.3868,169.9331,170.1262,22282.0
2023-08-17 10:40:00,176.24,176.5,175.99,176.5,21337.0,170.1165,170.3675,169.8752,170.3675,21337.0
2023-08-17 10:50:00,176.5,176.98,176.5,176.67,25727.0,170.3675,170.8308,170.3675,170.5316,25727.0
2023-08-17 11:00:00,176.65,176.65,176.15,176.15,19961.0,170.5123,170.5123,170.0296,170.0296,19961.0
2023-08-17 11:10:00,176.14,176.37,175.98,176.16,32027.0,170.02,170.242,169.8656,170.0393,32027.0
2023-08-17 11:20:00,176.16,176.27,175.9,175.91,44747.0,170.0393,170.1455,169.7883,169.798,44747.0
2023-08-17 11:30:00,175.91,175.96,175.64,175.76,38716.0,169.798,169.8463,169.5374,169.6532,38716.0
2023-08-17 11:40:00,175.73,176.23,175.7,176.06,33867.0,169.6242,170.1069,169.5953,169.9428,33867.0
2023-08-17 11:50:00,176.03,176.9,176.0,176.9,14661.0,169.9138,170.7536,169.8849,170.7536,14661.0
2023-08-17 12:00:00,176.87,176.87,176.36,176.49,12681.0,170.7246,170.7246,170.2324,170.3578,12681.0
2023-08-17 12:10:00,176.48,176.73,176.17,176.22,17581.0,170.3482,170.5895,170.049,170.0972,17581.0
2023-08-17 12:20:00,176.2,176.95,176.14,176.88,15318.0,170.0779,170.8019,170.02,170.7343,15318.0
2023-08-17 12:30:00,176.89,177.02,176.5,176.5,41531.0,170.7439,170.8694,170.3675,170.3675,41531.0
2023-08-17 12:40:00,176.47,176.6,176.37,176.54,27235.0,170.3385,170.464,170.242,170.4061,27235.0
2023-08-17 12:50:00,176.51,176.83,176.51,176.76,28696.0,170.3771,170.686,170.3771,170.6185,28696.0
2023-08-17 13:00:00,176.86,176.86,176.39,176.6,34299.0,170.715,170.715,170.2613,170.464,34299.0
2023-08-17 13:10:00,176.56,176.89,176.52,176.53,23223.0,170.4254,170.7439,170.3868,170.3964,23223.0
2023-08-17 13:20:00,176.52,176.53,176.16,176.19,18281.0,170.3868,170.3964,170.0393,170.0683,18281.0
2023-08-17 13:30:00,176.18,176.45,176.03,176.35,12727.0,170.0586,170.3192,169.9138,170.2227,12727.0
2023-08-17 13:40:00,176.31,176.42,175.85,176.09,21438.0,170.1841,170.2903,169.7401,169.9717,21438.0
2023-08-17 13:50:00,176.1,176.32,176.06,176.23,28030.0,169.9814,170.1937,169.9428,170.1069,28030.0
2023-08-17 14:00:00,176.2,176.2,175.79,175.91,24742.0,170.0779,170.0779,169.6822,169.798,24742.0
2023-08-17 14:10:00,175.88,175.97,175.64,175.89,23309.0,169.769,169.8559,169.5374,169.7787,23309.0
2023-08-17 14:20:00,175.83,175.94,175.7,175.89,19398.0,169.7208,169.8269,169.5953,169.7787,19398.0
2023-08-17 14:30:00,175.92,175.92,175.67,175.79,22957.0,169.8076,169.8076,169.5663,169.6822,22957.0
2023-08-17 14:40:00,175.8,175.8,175.35,175.47,35041.0,169.6918,169.6918,169.2574,169.3733,35041.0
2023-08-17 14:50:00,175.5,175.68,175.22,175.28,33690.0,169.4022,169.576,169.132,169.1899,33690.0
2023-08-17 15:00:00,175.26,175.4,174.88,174.88,36673.0,169.1706,169.3057,168.8038,168.8038,36673.0
2023-08-17 15:10:00,174.85,174.95,174.63,174.95,35014.0,168.7748,168.8713,168.5625,168.8713,35014.0
2023-08-17 15:20:00,174.95,175.39,174.75,175.37,22769.0,168.8713,169.2961,168.6783,169.2768,22769.0
2023-08-17 15:30:00,175.39,175.65,175.14,175.56,27456.0,169.2961,169.547,169.0547,169.4601,27456.0
2023-08-17 15:40:00,175.62,175.77,175.26,175.52,42421.0,169.5181,169.6629,169.1706,169.4215,42421.0
2023-08-17 15:50:00,175.54,175.84,175.42,175.45,166533.0,169.4408,169.7304,169.325,169.354,166533.0
2023-08-18 09:30:00,173.81,174.69,173.41,174.34,109567.0,167.771,168.6204,167.3849,168.2825,109567.0
2023-08-18 09:40:00,174.34,175.51,174.26,175.35,36309.0,168.2825,169.4119,168.2053,169.2574,36309.0
2023-08-18 09:50:00,175.35,175.73,174.74,174.89,29539.0,169.2574,169.6242,168.6686,168.8134,29539.0
2023-08-18 10:00:00,174.9,175.64,174.65,175.56,35827.0,168.8231,169.5374,168.5818,169.4601,35827.0
2023-08-18 10:10:00,175.54,175.88,175.16,175.77,36762.0,169.4408,169.769,169.074,169.6629,36762.0
2023-08-18 10:20:00,175.76,176.0,175.46,175.49,30483.0,169.6532,169.8849,169.3636,169.3926,30483.0
2023-08-18 10:30:00,175.45,176.14,175.37,175.74,34999.0,169.354,170.02,169.2768,169.6339,34999.0
2023-08-18 10:40:00,175.75,175.8,175.26,175.28,17867.0,169.6435,169.6918,169.1706,169.1899,17867.0
2023-08-18 10:50:00,175.34,175.34,174.87,175.28,23732.0,169.2478,169.2478,168.7941,169.1899,23732.0
2023-08-18 11:00:00,175.3,175.74,175.3,175.45,38767.0,169.2092,169.6339,169.2092,169.354,38767.0
2023-08-18 11:10:00,175.54,175.6,175.26,175.44,18036.0,169.4408,169.4988,169.1706,169.3443,18036.0
2023-08-18 11:20:00,175.39,175.52,175.02,175.02,22332.0,169.2961,169.4215,168.9389,168.9389,22332.0
2023-08-18 11:30:00,175.05,175.13,174.8,174.8,26622.0,168.9679,169.0451,168.7266,168.7266,26622.0
2023-08-18 11:40:00,174.85,175.19,174.59,175.06,18625.0,168.7748,169.103,168.5239,168.9775,18625.0
2023-08-18 11:50:00,175.06,175.5,175.06,175.4,16358.0,168.9775,169.4022,168.9775,169.3057,16358.0
2023-08-18 12:00:00,175.39,175.52,175.19,175.52,46343.0,169.2961,169.4215,169.103,169.4215,46343.0
2023-08-18 12:10:00,175.46,175.56,175.04,175.15,22866.0,169.3636,169.4601,168.9582,169.0644,22866.0
2023-08-18 12:20:00,175.17,175.35,175.15,175.24,25849.0,169.0837,169.2574,169.0644,169.1513,25849.0
2023-08-18 12:30:00,175.25,175.38,175.1,175.28,21861.0,169.1609,169.2864,169.0161,169.1899,21861.0
2023-08-18 12:40:00,175.26,175.62,175.26,175.51,17028.0,169.1706,169.5181,169.1706,169.4119,17028.0
2023-08-18 12:50:00,175.49,175.55,175.22,175.25,12411.0,169.3926,169.4505,169.132,169.1609,12411.0
2023-08-18 13:00:00,175.28,175.54,175.15,175.29,23020.0,169.1899,169.4408,169.0644,169.1995,23020.0
2023-08-18 13:10:00,175.31,175.41,175.1,175.18,20181.0,169.2188,169.3154,169.0161,169.0934,20181.0
2023-08-18 13:20:00,175.15,175.4,174.8,175.37,15751.0,169.0644,169.3057,168.7266,169.2768,15751.0
2023-08-18 13:30:00,175.41,175.49,175.19,175.21,24334.0,169.3154,169.3926,169.103,169.1223,24334.0
2023-08-18 13:40:00,175.24,175.64,175.18,175.53,19320.0,169.1513,169.5374,169.0934,169.4312,19320.0
2023-08-18 13:50:00,175.55,175.64,175.43,175.64,29572.0,169.4505,169.5374,169.3347,169.5374,29572.0
2023-08-18 14:00:00,175.65,175.74,175.48,175.5,22009.0,169.547,169.6339,169.3829,169.4022,22009.0
2023-08-18 14:10:00,175.47,175.72,175.37,175.57,33379.0,169.3733,169.6146,169.2768,169.4698,33379.0
2023-08-18 14:20:00,175.55,175.87,175.54,175.83,20404.0,169.4505,169.7594,169.4408,169.7208,20404.0
2023-08-18 14:30:00,175.88,176.36,175.83,176.32,37078.0,169.769,170.2324,169.7208,170.1937,37078.0
2023-08-18 14:40:00,176.37,176.5,176.11,176.24,29548.0,170.242,170.3675,169.991,170.1165,29548.0
2023-08-18 14:50:00,176.24,176.24,175.95,176.05,15140.0,170.1165,170.1165,169.8366,169.9331,15140.0
2023-08-18 15:00:00,176.03,176.14,175.84,175.99,20539.0,169.9138,170.02,169.7304,169.8752,20539.0
2023-08-18 15:10:00,176.02,176.03,175.57,175.66,43208.0,169.9042,169.9138,169.4698,169.5567,43208.0
2023-08-18 15:20:00,175.67,175.94,175.63,175.9,35761.0,169.5663,169.8269,169.5277,169.7883,35761.0
2023-08-18 15:30:00,175.89,176.0,175.75,175.93,49276.0,169.7787,169.8849,169.6435,169.8173,49276.0
2023-08-18 15:40:00,175.95,176.44,175.94,176.25,88908.0,169.8366,170.3096,169.8269,170.1262,88908.0
2023-08-18 15:50:00,176.27,176.31,175.58,175.69,248734.0,170.1455,170.1841,169.4795,169.5856,248734.0
2023-08-21 09:30:00,176.12,176.38,175.53,175.98,50175.0,170.0007,170.2517,169.4312,169.8656,50175.0
2023-08-21 09:40:00,176.03,176.35,175.43,176.02,50605.0,169.9138,170.2227,169.3347,169.9042,50605.0
2023-08-21 09:50:00,175.94,176.08,175.36,175.89,50880.0,169.8269,169.9621,169.2671,169.7787,50880.0
2023-08-21 10:00:00,175.92,176.23,175.73,176.08,37616.0,169.8076,170.1069,169.6242,169.9621,37616.0
2023-08-21 10:10:00,176.08,176.27,175.39,175.46,40746.0,169.9621,170.1455,169.2961,169.3636,40746.0
2023-08-21 10:20:00,175.49,175.51,174.69,174.74,39355.0,169.3926,169.4119,168.6204,168.6686,39355.0
2023-08-21 10:30:00,174.8,175.36,174.67,175.29,66368.0,168.7266,169.2671,168.6011,169.1995,66368.0
2023-08-21 10:40:00,175.33,175.74,175.25,175.65,24053.0,169.2381,169.6339,169.1609,169.547,24053.0
2023-08-21 10:50:00,175.68,175.68,175.01,175.05,29132.0,169.576,169.576,168.9293,168.9679,29132.0
2023-08-21 11:00:00,175.08,175.25,174.8,174.9,28900.0,168.9968,169.1609,168.7266,168.8231,28900.0
2023-08-21 11:10:00,174.9,174.92,174.53,174.79,29047.0,168.8231,168.8424,168.4659,168.7169,29047.0
2023-08-21 11:20:00,174.8,174.93,174.73,174.81,23508.0,168.7266,168.852,168.659,168.7362,23508.0
2023-08-21 11:30:00,174.82,174.97,174.62,174.69,20681.0,168.7459,168.8906,168.5528,168.6204,20681.0
2023-08-21 11:40:00,174.69,174.89,174.22,174.87,22956.0,168.6204,168.8134,168.1667,168.7941,22956.0
2023-08-21 11:50:00,174.81,174.96,174.28,174.36,49350.0,168.7362,168.881,168.2246,168.3018,49350.0
2023-08-21 12:00:00,174.34,174.88,174.3,174.71,22558.0,168.2825,168.8038,168.2439,168.6397,22558.0
2023-08-21 12:10:00,174.69,174.93,174.48,174.87,27429.0,168.6204,168.852,168.4177,168.7941,27429.0
2023-08-21 12:20:00,174.88,175.26,174.85,175.25,31848.0,168.8038,169.1706,168.7748,169.1609,31848.0
2023-08-21 12:30:00,175.24,175.25,174.93,175.09,26408.0,169.1513,169.1609,168.852,169.0065,26408.0
2023-08-21 12:40:00,175.14,175.33,175.1,175.27,15931.0,169.0547,169.2381,169.0161,169.1802,15931.0
2023-08-21 12:50:00,175.25,175.41,174.97,175.4,24192.0,169.1609,169.3154,168.8906,169.3057,24192.0
2023-08-21 13:00:00,175.39,175.67,175.2,175.58,38660.0,169.2961,169.5663,169.1127,169.4795,38660.0
2023-08-21 13:10:00,175.59,175.74,175.35,175.71,23060.0,169.4891,169.6339,169.2574,169.6049,23060.0
2023-08-21 13:20:00,175.74,176.26,175.71,176.21,31859.0,169.6339,170.1358,169.6049,170.0876,31859.0
2023-08-21 13:30:00,176.25,176.43,175.97,176.02,14547.0,170.1262,170.2999,169.8559,169.9042,14547.0
2023-08-21 13:40:00,176.05,176.78,176.05,176.73,32789.0,169.9331,170.6378,169.9331,170.5895,32789.0
2023-08-21 13:50:00,176.73,176.82,176.46,176.63,24081.0,170.5895,170.6764,170.3289,170.493,24081.0
2023-08-21 14:00:00,176.63,176.7,176.38,176.4,19511.0,170.493,170.5605,170.2517,170.271,19511.0
2023-08-21 14:10:00,176.44,176.79,176.43,176.76,21927.0,170.3096,170.6474,170.2999,170.6185,21927.0
2023-08-21 14:20:00,176.8,176.92,176.6,176.87,23397.0,170.6571,170.7729,170.464,170.7246,23397.0
2023-08-21 14:30:00,176.91,176.99,176.83,176.87,23342.0,170.7632,170.8405,170.686,170.7246,23342.0
2023-08-21 14:40:00,176.88,177.36,176.82,177.33,29899.0,170.7343,171.1976,170.6764,171.1687,29899.0
2023-08-21 14:50:00,177.36,177.36,177.06,177.23,24091.0,171.1976,171.1976,170.908,171.0721,24091.0
2023-08-21 15:00:00,177.28,177.6,177.27,177.5,39602.0,171.1204,171.4293,171.1107,171.3327,39602.0
2023-08-21 15:10:00,177.49,177.61,177.37,177.42,63396.0,171.3231,171.4389,171.2073,171.2555,63396.0
2023-08-21 15:20:00,177.4,177.54,177.02,177.02,40777.0,171.2362,171.3714,170.8694,170.8694,40777.0
2023-08-21 15:30:00,177.02,177.39,176.87,177.27,71457.0,170.8694,171.2266,170.7246,171.1107,71457.0
2023-08-21 15:40:00,177.26,177.47,177.19,177.26,94799.0,171.1011,171.3038,171.0335,171.1011,94799.0
2023-08-21 15:50:00,177.3,177.66,176.96,177.18,280663.0,171.1397,171.4872,170.8115,171.0239,280663.0
2023-08-22 09:30:00,178.99,179.38,178.2,178.48,121354.0,172.771,173.1474,172.0084,172.2787,121354.0
2023-08-22 09:40:00,178.47,178.64,177.93,178.43,90079.0,172.269,172.4331,171.7478,172.2304,90079.0
2023-08-22 09:50:00,178.43,178.57,177.51,177.84,58957.0,172.2304,172.3656,171.3424,171.6609,58957.0
2023-08-22 10:00:00,177.87,178.32,177.75,178.07,72819.0,171.6899,172.1243,171.5741,171.8829,72819.0
2023-08-22 10:10:00,177.97,178.5,177.95,178.42,54462.0,171.7864,172.298,171.7671,172.2208,54462.0
2023-08-22 10:20:00,178.42,178.43,177.39,177.5,45940.0,172.2208,172.2304,171.2266,171.3327,45940.0
2023-08-22 10:30:00,177.51,177.6,177.16,177.6,27187.0,171.3424,171.4293,171.0046,171.4293,27187.0
2023-08-22 10:40:00,177.6,177.67,177.27,177.29,97462.0,171.4293,171.4968,171.1107,171.13,97462.0
2023-08-22 10:50:00,177.33,177.77,177.26,177.6,108176.0,171.1687,171.5934,171.1011,171.4293,108176.0
2023-08-22 11:00:00,177.61,177.75,177.18,177.34,63773.0,171.4389,171.5741,171.0239,171.1783,63773.0
2023-08-22 11:10:00,177.34,177.5,177.15,177.42,94102.0,171.1783,171.3327,170.9949,171.2555,94102.0
2023-08-22 11:20:00,177.44,177.99,177.41,177.67,69179.0,171.2748,171.8057,171.2459,171.4968,69179.0
2023-08-22 11:30:00,177.7,177.9,177.19,177.24,55394.0,171.5258,171.7188,171.0335,171.0818,55394.0
2023-08-22 11:40:00,177.19,177.24,176.65,176.93,108052.0,171.0335,171.0818,170.5123,170.7825,108052.0
2023-08-22 11:50:00,176.96,177.0,176.2,176.42,37442.0,170.8115,170.8501,170.0779,170.2903,37442.0
2023-08-22 12:00:00,176.46,176.53,176.09,176.12,49590.0,170.3289,170.3964,169.9717,170.0007,49590.0
2023-08-22 12:10:00,176.15,176.21,175.52,175.75,119210.0,170.0296,170.0876,169.4215,169.6435,119210.0
2023-08-22 12:20:00,175.71,175.84,175.36,175.8,53415.0,169.6049,169.7304,169.2671,169.6918,53415.0
2023-08-22 12:30:00,175.8,176.08,175.46,176.02,49187.0,169.6918,169.9621,169.3636,169.9042,49187.0
2023-08-22 12:40:00,176.11,176.32,175.81,175.88,51430.0,169.991,170.1937,169.7015,169.769,51430.0
2023-08-22 12:50:00,175.88,176.64,175.87,176.23,33406.0,169.769,170.5026,169.7594,170.1069,33406.0
2023-08-22 13:00:00,176.25,176.37,175.97,176.3,17894.0,170.1262,170.242,169.8559,170.1744,17894.0
2023-08-22 13:10:00,176.27,176.32,175.91,176.17,27527.0,170.1455,170.1937,169.798,170.049,27527.0
2023-08-22 13:20:00,176.22,176.55,176.01,176.55,14947.0,170.0972,170.4158,169.8945,170.4158,14947.0
2023-08-22 13:30:00,176.51,176.81,176.41,176.52,27379.0,170.3771,170.6667,170.2806,170.3868,27379.0
2023-08-22 13:40:00,176.53,176.71,176.25,176.28,22218.0,170.3964,170.5702,170.1262,170.1551,22218.0
2023-08-22 13:50:00,176.28,176.5,176.09,176.38,25798.0,170.1551,170.3675,169.9717,170.2517,25798.0
2023-08-22 14:00:00,176.34,176.34,176.04,176.21,39680.0,170.213,170.213,169.9235,170.0876,39680.0
2023-08-22 14:10:00,176.16,176.43,176.02,176.38,27098.0,170.0393,170.2999,169.9042,170.2517,27098.0
2023-08-22 14:20:00,176.41,176.64,176.25,176.63,42740.0,170.2806,170.5026,170.1262,170.493,42740.0
2023-08-22 14:30:00,176.66,177.02,176.63,176.88,29759.0,170.5219,170.8694,170.493,170.7343,29759.0
2023-08-22 14:40:00,176.84,176.89,176.53,176.73,42726.0,170.6957,170.7439,170.3964,170.5895,42726.0
2023-08-22 14:50:00,176.71,176.83,176.41,176.69,29516.0,170.5702,170.686,170.2806,170.5509,29516.0
2023-08-22 15:00:00,176.72,177.04,176.67,177.0,38053.0,170.5798,170.8887,170.5316,170.8501,38053.0
2023-08-22 15:10:00,177.02,177.39,176.99,177.13,45670.0,170.8694,171.2266,170.8405,170.9756,45670.0
2023-08-22 15:20:00,177.16,177.23,176.74,176.8,88545.0,171.0046,171.0721,170.5991,170.6571,88545.0
2023-08-22 15:30:00,176.8,176.85,176.3,176.31,89311.0,170.6571,170.7053,170.1744,170.1841,89311.0
2023-08-22 15:40:00,176.3,176.35,176.05,176.19,167264.0,170.1744,170.2227,169.9331,170.0683,167264.0
2023-08-22 15:50:00,176.2,176.98,176.01,176.71,302132.0,170.0779,170.8308,169.8945,170.5702,302132.0
2023-08-23 09:30:00,169.45,174.95,168.53,171.36,831651.0,163.5624,168.8713,162.6744,165.4061,831651.0
2023-08-23 09:40:00,171.36,173.92,171.16,173.1,274303.0,165.4061,167.8771,165.213,167.0856,274303.0
2023-08-23 09:50:00,173.04,174.49,172.35,173.95,165295.0,167.0277,168.4273,166.3617,167.9061,165295.0
2023-08-23 10:00:00,174.2,176.2,174.07,176.06,262299.0,168.1474,170.0779,168.0219,169.9428,262299.0
2023-08-23 10:10:00,176.18,176.43,175.34,175.68,167231.0,170.0586,170.2999,169.2478,169.576,167231.0
2023-08-23 10:20:00,175.72,177.5,175.7,176.72,201227.0,169.6146,171.3327,169.5953,170.5798,201227.0
2023-08-23 10:30:00,176.74,178.79,176.48,177.46,231099.0,170.5991,172.5779,170.3482,171.2941,231099.0
2023-08-23 10:40:00,177.4,177.6,176.31,177.0,134685.0,171.2362,171.4293,170.1841,170.8501,134685.0
2023-08-23 10:50:00,176.98,177.21,176.45,176.7,63348.0,170.8308,171.0528,170.3192,170.5605,63348.0
2023-08-23 11:00:00,176.64,176.68,175.74,176.21,107802.0,170.5026,170.5412,169.6339,170.0876,107802.0
2023-08-23 11:10:00,176.29,176.57,175.62,176.44,66929.0,170.1648,170.4351,169.5181,170.3096,66929.0
2023-08-23 11:20:00,176.31,176.79,176.1,176.48,56940.0,170.1841,170.6474,169.9814,170.3482,56940.0
2023-08-23 11:30:00,176.56,177.73,176.52,177.56,74466.0,170.4254,171.5548,170.3868,171.3907,74466.0
2023-08-23 11:40:00,177.5,177.77,177.25,177.54,81593.0,171.3327,171.5934,171.0914,171.3714,81593.0
2023-08-23 11:50:00,177.56,178.2,177.5,178.0,60124.0,171.3907,172.0084,171.3327,171.8154,60124.0
2023-08-23 12:00:00,178.0,178.31,177.64,177.93,66752.0,171.8154,172.1146,171.4679,171.7478,66752.0
2023-08-23 12:10:00,177.97,178.13,177.9,178.05,63001.0,171.7864,171.9409,171.7188,171.8636,63001.0
2023-08-23 12:20:00,178.01,178.36,177.99,178.17,42130.0,171.825,172.1629,171.8057,171.9795,42130.0
2023-08-23 12:30:00,178.17,178.32,177.49,177.82,58873.0,171.9795,172.1243,171.3231,171.6416,58873.0
2023-08-23 12:40:00,177.8,178.15,177.8,177.99,60543.0,171.6223,171.9602,171.6223,171.8057,60543.0
2023-08-23 12:50:00,177.99,178.1,177.84,177.96,42161.0,171.8057,171.9119,171.6609,171.7768,42161.0
2023-08-23 13:00:00,177.97,178.1,177.79,177.99,34718.0,171.7864,171.9119,171.6127,171.8057,34718.0
2023-08-23 13:10:00,177.99,178.4,177.99,178.37,33352.0,171.8057,172.2015,171.8057,172.1725,33352.0
2023-08-23 13:20:00,178.34,178.65,178.22,178.57,68163.0,172.1436,172.4428,172.0277,172.3656,68163.0
2023-08-23 13:30:00,178.54,178.65,178.12,178.29,31178.0,172.3366,172.4428,171.9312,172.0953,31178.0
2023-08-23 13:40:00,178.31,178.43,178.16,178.35,26232.0,172.1146,172.2304,171.9698,172.1532,26232.0
2023-08-23 13:50:00,178.34,178.56,178.25,178.49,52314.0,172.1436,172.3559,172.0567,172.2883,52314.0
2023-08-23 14:00:00,178.46,178.74,178.4,178.55,35084.0,172.2594,172.5297,172.2015,172.3463,35084.0
2023-08-23 14:10:00,178.57,178.58,177.7,177.87,34956.0,172.3656,172.3752,171.5258,171.6899,34956.0
2023-08-23 14:20:00,177.84,177.84,177.4,177.4,31858.0,171.6609,171.6609,171.2362,171.2362,31858.0
2023-08-23 14:30:00,177.36,177.46,176.73,177.02,48063.0,171.1976,171.2941,170.5895,170.8694,48063.0
2023-08-23 14:40:00,177.0,177.5,176.9,177.45,50883.0,170.8501,171.3327,170.7536,171.2845,50883.0
2023-08-23 14:50:00,177.45,177.89,177.44,177.85,26079.0,171.2845,171.7092,171.2748,171.6706,26079.0
2023-08-23 15:00:00,177.82,178.41,177.59,178.34,65567.0,171.6416,172.2111,171.4196,172.1436,65567.0
2023-08-23 15:10:00,178.35,178.63,178.19,178.37,73024.0,172.1532,172.4235,171.9988,172.1725,73024.0
2023-08-23 15:20:00,178.32,178.43,178.22,178.4,65441.0,172.1243,172.2304,172.0277,172.2015,65441.0
2023-08-23 15:30:00,178.41,178.55,178.17,178.48,109503.0,172.2111,172.3463,171.9795,172.2787,109503.0
2023-08-23 15:40:00,178.5,178.64,178.36,178.47,119915.0,172.298,172.4331,172.1629,172.269,119915.0
2023-08-23 15:50:00,178.47,178.47,177.17,177.51,398500.0,172.269,172.269,171.0142,171.3424,398500.0
2023-08-24 09:30:00,176.77,176.94,175.32,176.36,229873.0,170.6281,170.7922,169.2285,170.2324,229873.0
2023-08-24 09:40:00,176.32,177.84,176.01,177.61,206746.0,170.1937,171.6609,169.8945,171.4389,206746.0
2023-08-24 09:50:00,177.56,178.25,176.6,176.91,150989.0,171.3907,172.0567,170.464,170.7632,150989.0
2023-08-24 10:00:00,176.91,177.73,176.86,176.97,93957.0,170.7632,171.5548,170.715,170.8212,93957.0
2023-08-24 10:10:00,176.95,176.95,175.61,175.85,79561.0,170.8019,170.8019,169.5084,169.7401,79561.0
2023-08-24 10:20:00,175.86,176.57,175.26,175.26,84825.0,169.7497,170.4351,169.1706,169.1706,84825.0
2023-08-24 10:30:00,175.22,175.75,175.18,175.64,63752.0,169.132,169.6435,169.0934,169.5374,63752.0
2023-08-24 10:40:00,175.65,175.85,175.09,175.12,56785.0,169.547,169.7401,169.0065,169.0354,56785.0
2023-08-24 10:50:00,175.12,175.46,174.71,174.73,62485.0,169.0354,169.3636,168.6397,168.659,62485.0
2023-08-24 11:00:00,174.66,174.75,174.16,174.41,67660.0,168.5914,168.6783,168.1088,168.3501,67660.0
2023-08-24 11:10:00,174.38,174.6,174.03,174.37,63114.0,168.3211,168.5335,167.9833,168.3115,63114.0
2023-08-24 11:20:00,174.43,174.74,174.11,174.44,56350.0,168.3694,168.6686,168.0605,168.3791,56350.0
2023-08-24 11:30:00,174.42,174.42,173.9,174.01,62470.0,168.3598,168.3598,167.8578,167.964,62470.0
2023-08-24 11:40:00,174.03,174.17,173.8,174.08,55839.0,167.9833,168.1184,167.7613,168.0316,55839.0
2023-08-24 11:50:00,174.08,174.09,173.79,174.04,93199.0,168.0316,168.0412,167.7516,167.993,93199.0
2023-08-24 12:00:00,174.06,174.08,173.63,173.9,93412.0,168.0123,168.0316,167.5972,167.8578,93412.0
2023-08-24 12:10:00,173.9,174.28,173.77,173.79,65498.0,167.8578,168.2246,167.7323,167.7516,65498.0
2023-08-24 12:20:00,173.78,174.27,173.75,173.97,65937.0,167.742,168.215,167.713,167.9254,65937.0
2023-08-24 12:30:00,173.95,174.21,173.88,174.21,32231.0,167.9061,168.1571,167.8385,168.1571,32231.0
2023-08-24 12:40:00,174.22,174.99,174.14,174.68,80353.0,168.1667,168.91,168.0895,168.6107,80353.0
2023-08-24 12:50:00,174.68,174.79,174.18,174.18,33115.0,168.6107,168.7169,168.1281,168.1281,33115.0
2023-08-24 13:00:00,174.18,174.55,174.02,174.5,73554.0,168.1281,168.4852,167.9737,168.437,73554.0
2023-08-24 13:10:00,174.46,174.49,173.92,174.07,46933.0,168.3984,168.4273,167.8771,168.0219,46933.0
2023-08-24 13:20:00,174.04,174.08,173.7,173.72,62201.0,167.993,168.0316,167.6648,167.6841,62201.0
2023-08-24 13:30:00,173.7,173.91,173.57,173.71,58201.0,167.6648,167.8675,167.5393,167.6744,58201.0
2023-08-24 13:40:00,173.72,173.81,173.5,173.61,60297.0,167.6841,167.771,167.4717,167.5779,60297.0
2023-08-24 13:50:00,173.62,173.75,173.55,173.67,41861.0,167.5876,167.713,167.52,167.6358,41861.0
2023-08-24 14:00:00,173.69,173.79,173.6,173.72,30421.0,167.6551,167.7516,167.5682,167.6841,30421.0
2023-08-24 14:10:00,173.72,174.0,173.59,173.68,39142.0,167.6841,167.9544,167.5586,167.6455,39142.0
2023-08-24 14:20:00,173.65,173.98,173.65,173.89,30669.0,167.6165,167.935,167.6165,167.8482,30669.0
2023-08-24 14:30:00,173.87,174.29,173.77,174.02,46607.0,167.8289,168.2343,167.7323,167.9737,46607.0
2023-08-24 14:40:00,174.01,174.11,173.78,173.87,86470.0,167.964,168.0605,167.742,167.8289,86470.0
2023-08-24 14:50:00,173.91,174.09,173.81,173.99,47229.0,167.8675,168.0412,167.771,167.9447,47229.0
2023-08-24 15:00:00,173.99,174.05,173.62,173.65,72944.0,167.9447,168.0026,167.5876,167.6165,72944.0
2023-08-24 15:10:00,173.63,173.96,173.57,173.86,84774.0,167.5972,167.9157,167.5393,167.8192,84774.0
2023-08-24 15:20:00,173.89,174.03,173.75,173.87,100494.0,167.8482,167.9833,167.713,167.8289,100494.0
2023-08-24 15:30:00,173.88,174.03,173.05,173.11,136494.0,167.8385,167.9833,167.0374,167.0953,136494.0
2023-08-24 15:40:00,173.1,173.52,172.95,173.26,252802.0,167.0856,167.491,166.9408,167.2401,252802.0
2023-08-24 15:50:00,173.27,174.09,173.26,173.61,703408.0,167.2497,168.0412,167.2401,167.5779,703408.0
2023-08-25 09:30:00,173.42,175.52,173.38,174.58,76607.0,167.3945,169.4215,167.3559,168.5142,76607.0
2023-08-25 09:40:00,174.66,174.95,174.07,174.92,69407.0,168.5914,168.8713,168.0219,168.8424,69407.0
2023-08-25 09:50:00,174.92,175.56,174.78,175.43,63321.0,168.8424,169.4601,168.7073,169.3347,63321.0
2023-08-25 10:00:00,175.44,176.23,174.67,174.72,119500.0,169.3443,170.1069,168.6011,168.6493,119500.0
2023-08-25 10:10:00,174.79,177.1,174.77,175.56,82467.0,168.7169,170.9466,168.6976,169.4601,82467.0
2023-08-25 10:20:00,175.56,175.82,175.01,175.46,53561.0,169.4601,169.7111,168.9293,169.3636,53561.0
2023-08-25 10:30:00,175.46,175.55,174.77,175.36,55812.0,169.3636,169.4505,168.6976,169.2671,55812.0
2023-08-25 10:40:00,175.38,175.73,174.64,174.84,52946.0,169.2864,169.6242,168.5721,168.7652,52946.0
2023-08-25 10:50:00,174.85,175.39,174.81,175.1,37755.0,168.7748,169.2961,168.7362,169.0161,37755.0
2023-08-25 11:00:00,175.06,176.29,174.93,176.15,50353.0,168.9775,170.1648,168.852,170.0296,50353.0
2023-08-25 11:10:00,176.25,176.57,175.92,176.42,64462.0,170.1262,170.4351,169.8076,170.2903,64462.0
2023-08-25 11:20:00,176.43,177.28,175.88,177.25,43903.0,170.2999,171.1204,169.769,171.0914,43903.0
2023-08-25 11:30:00,177.22,177.58,176.62,177.35,79647.0,171.0625,171.41,170.4833,171.188,79647.0
2023-08-25 11:40:00,177.37,177.43,176.9,177.31,45150.0,171.2073,171.2652,170.7536,171.1493,45150.0
2023-08-25 11:50:00,177.28,177.34,176.22,176.39,76887.0,171.1204,171.1783,170.0972,170.2613,76887.0
2023-08-25 12:00:00,176.33,176.57,175.97,176.29,56019.0,170.2034,170.4351,169.8559,170.1648,56019.0
2023-08-25 12:10:00,176.38,176.77,176.07,176.68,48236.0,170.2517,170.6281,169.9524,170.5412,48236.0
2023-08-25 12:20:00,176.7,177.39,176.46,177.39,48402.0,170.5605,171.2266,170.3289,171.2266,48402.0
2023-08-25 12:30:00,177.4,177.58,177.14,177.47,35436.0,171.2362,171.41,170.9853,171.3038,35436.0
2023-08-25 12:40:00,177.46,177.54,177.01,177.09,17183.0,171.2941,171.3714,170.8598,170.937,17183.0
2023-08-25 12:50:00,176.99,177.34,176.78,177.22,20470.0,170.8405,171.1783,170.6378,171.0625,20470.0
2023-08-25 13:00:00,177.17,177.37,177.09,177.22,30718.0,171.0142,171.2073,170.937,171.0625,30718.0
2023-08-25 13:10:00,177.2,177.57,176.96,177.16,22772.0,171.0432,171.4003,170.8115,171.0046,22772.0
2023-08-25 13:20:00,177.1,177.11,176.55,176.84,26567.0,170.9466,170.9563,170.4158,170.6957,26567.0
2023-08-25 13:30:00,176.82,176.89,176.47,176.59,26757.0,170.6764,170.7439,170.3385,170.4544,26757.0
2023-08-25 13:40:00,176.57,177.01,176.57,176.89,27985.0,170.4351,170.8598,170.4351,170.7439,27985.0
2023-08-25 13:50:00,176.86,177.45,176.85,177.35,20806.0,170.715,171.2845,170.7053,171.188,20806.0
2023-08-25 14:00:00,177.38,177.8,177.3,177.75,33604.0,171.2169,171.6223,171.1397,171.5741,33604.0
2023-08-25 14:10:00,177.71,178.17,177.54,178.04,37784.0,171.5354,171.9795,171.3714,171.854,37784.0
2023-08-25 14:20:00,178.08,178.53,178.08,178.5,34179.0,171.8926,172.327,171.8926,172.298,34179.0
2023-08-25 14:30:00,178.52,178.99,178.46,178.61,48250.0,172.3173,172.771,172.2594,172.4042,48250.0
2023-08-25 14:40:00,178.68,178.83,178.5,178.65,28846.0,172.4717,172.6165,172.298,172.4428,28846.0
2023-08-25 14:50:00,178.64,178.83,178.56,178.74,28005.0,172.4331,172.6165,172.3559,172.5297,28005.0
2023-08-25 15:00:00,178.75,179.0,178.31,178.79,36377.0,172.5393,172.7806,172.1146,172.5779,36377.0
2023-08-25 15:10:00,178.78,178.96,178.6,178.79,38068.0,172.5683,172.742,172.3945,172.5779,38068.0
2023-08-25 15:20:00,178.77,179.0,178.63,178.68,51360.0,172.5586,172.7806,172.4235,172.4717,51360.0
2023-08-25 15:30:00,178.72,178.9,178.52,178.67,66445.0,172.5104,172.6841,172.3173,172.4621,66445.0
2023-08-25 15:40:00,178.68,178.99,178.45,178.46,91345.0,172.4717,172.771,172.2497,172.2594,91345.0
2023-08-25 15:50:00,178.33,178.81,177.91,178.16,425494.0,172.1339,172.5972,171.7285,171.9698,425494.0
2023-08-28 09:30:00,179.78,181.12,179.65,180.01,119101.0,173.5335,174.827,173.408,173.7555,119101.0
2023-08-28 09:40:00,180.08,180.91,179.97,180.36,40737.0,173.8231,174.6243,173.7169,174.0934,40737.0
2023-08-28 09:50:00,180.24,180.79,179.76,180.72,78030.0,173.9775,174.5084,173.5142,174.4409,78030.0
2023-08-28 10:00:00,180.83,180.83,180.23,180.5,27293.0,174.547,174.547,173.9679,174.2285,27293.0
2023-08-28 10:10:00,180.44,180.46,179.96,180.11,23284.0,174.1706,174.1899,173.7073,173.8521,23284.0
2023-08-28 10:20:00,180.1,180.67,180.05,180.66,32506.0,173.8424,174.3926,173.7941,174.3829,32506.0
2023-08-28 10:30:00,180.7,180.86,180.39,180.4,41356.0,174.4216,174.576,174.1223,174.132,41356.0
2023-08-28 10:40:00,180.39,180.47,180.05,180.07,46198.0,174.1223,174.1996,173.7941,173.8134,46198.0
2023-08-28 10:50:00,180.06,180.18,179.74,180.09,44361.0,173.8038,173.9196,173.4949,173.8328,44361.0
2023-08-28 11:00:00,180.14,180.46,179.84,180.11,30459.0,173.881,174.1899,173.5914,173.8521,30459.0
2023-08-28 11:10:00,180.08,180.24,179.89,179.95,14237.0,173.8231,173.9775,173.6397,173.6976,14237.0
2023-08-28 11:20:00,179.97,180.18,179.72,179.85,22556.0,173.7169,173.9196,173.4756,173.6011,22556.0
2023-08-28 11:30:00,179.83,179.96,179.74,179.9,13434.0,173.5818,173.7073,173.4949,173.6494,13434.0
2023-08-28 11:40:00,179.97,180.07,179.28,179.52,46453.0,173.7169,173.8134,173.0509,173.2826,46453.0
2023-08-28 11:50:00,179.51,179.73,179.26,179.65,11816.0,173.2729,173.4853,173.0316,173.408,11816.0
2023-08-28 12:00:00,179.64,179.64,179.39,179.59,11621.0,173.3984,173.3984,173.1571,173.3501,11621.0
2023-08-28 12:10:00,179.66,179.85,179.43,179.71,23188.0,173.4177,173.6011,173.1957,173.466,23188.0
2023-08-28 12:20:00,179.7,179.89,179.68,179.8,49887.0,173.4563,173.6397,173.437,173.5528,49887.0
2023-08-28 12:30:00,179.81,180.13,179.7,180.13,26950.0,173.5625,173.8714,173.4563,173.8714,26950.0
2023-08-28 12:40:00,180.1,180.29,179.93,180.09,19690.0,173.8424,174.0258,173.6783,173.8328,19690.0
2023-08-28 12:50:00,180.09,180.6,180.09,180.57,18036.0,173.8328,174.325,173.8328,174.2961,18036.0
2023-08-28 13:00:00,180.59,180.93,180.55,180.83,29116.0,174.3154,174.6436,174.2768,174.547,29116.0
2023-08-28 13:10:00,180.85,180.92,180.66,180.75,19483.0,174.5663,174.6339,174.3829,174.4698,19483.0
2023-08-28 13:20:00,180.75,180.95,180.6,180.65,22308.0,174.4698,174.6629,174.325,174.3733,22308.0
2023-08-28 13:30:00,180.58,180.64,180.13,180.14,25087.0,174.3057,174.3636,173.8714,173.881,25087.0
2023-08-28 13:40:00,180.13,180.15,179.86,179.94,25824.0,173.8714,173.8907,173.6107,173.688,25824.0
2023-08-28 13:50:00,179.93,179.93,179.27,179.31,26416.0,173.6783,173.6783,173.0412,173.0799,26416.0
2023-08-28 14:00:00,179.27,179.63,179.26,179.59,38168.0,173.0412,173.3887,173.0316,173.3501,38168.0
2023-08-28 14:10:00,179.57,179.57,179.31,179.33,12632.0,173.3308,173.3308,173.0799,173.0992,12632.0
2023-08-28 14:20:00,179.34,179.68,179.34,179.64,20387.0,173.1088,173.437,173.1088,173.3984,20387.0
2023-08-28 14:30:00,179.66,179.86,179.49,179.59,17188.0,173.4177,173.6107,173.2536,173.3501,17188.0
2023-08-28 14:40:00,179.61,179.73,179.52,179.61,10170.0,173.3694,173.4853,173.2826,173.3694,10170.0
2023-08-28 14:50:00,179.63,179.71,179.47,179.58,10888.0,173.3887,173.466,173.2343,173.3405,10888.0
2023-08-28 15:00:00,179.63,179.88,179.48,179.88,13614.0,173.3887,173.6301,173.2439,173.6301,13614.0
2023-08-28 15:10:00,179.85,179.86,179.53,179.62,18655.0,173.6011,173.6107,173.2922,173.3791,18655.0
2023-08-28 15:20:00,179.61,179.63,179.24,179.61,38620.0,173.3694,173.3887,173.0123,173.3694,38620.0
2023-08-28 15:30:00,179.55,179.9,179.49,179.79,36151.0,173.3115,173.6494,173.2536,173.5432,36151.0
2023-08-28 15:40:00,179.77,180.38,179.77,180.03,52079.0,173.5239,174.1127,173.5239,173.7748,52079.0
2023-08-28 15:50:00,180.03,180.58,179.9,180.34,346466.0,173.7748,174.3057,173.6494,174.0741,346466.0
2023-08-29 09:30:00,178.72,179.39,178.11,178.74,106386.0,172.5104,173.1571,171.9215,172.5297,106386.0
2023-08-29 09:40:00,178.74,179.95,178.74,179.95,22940.0,172.5297,173.6976,172.5297,173.6976,22940.0
2023-08-29 09:50:00,179.93,179.98,179.52,179.9,21456.0,173.6783,173.7266,173.2826,173.6494,21456.0
2023-08-29 10:00:00,179.86,181.16,179.85,181.03,45465.0,173.6107,174.8656,173.6011,174.7401,45465.0
2023-08-29 10:10:00,181.06,181.86,180.84,181.69,40709.0,174.7691,175.5413,174.5567,175.3772,40709.0
2023-08-29 10:20:00,181.72,182.2,181.66,182.2,41627.0,175.4061,175.8694,175.3482,175.8694,41627.0
2023-08-29 10:30:00,182.21,182.5,182.07,182.29,54150.0,175.8791,176.159,175.744,175.9563,54150.0
2023-08-29 10:40:00,182.32,182.41,182.16,182.35,37761.0,175.9853,176.0721,175.8308,176.0142,37761.0
2023-08-29 10:50:00,182.34,182.7,182.29,182.42,30947.0,176.0046,176.3521,175.9563,176.0818,30947.0
2023-08-29 11:00:00,182.43,182.71,182.42,182.58,22617.0,176.0915,176.3617,176.0818,176.2362,22617.0
2023-08-29 11:10:00,182.58,183.14,182.58,183.14,35464.0,176.2362,176.7768,176.2362,176.7768,35464.0
2023-08-29 11:20:00,183.12,183.31,182.91,183.08,64936.0,176.7575,176.9409,176.5548,176.7189,64936.0
2023-08-29 11:30:00,183.09,183.35,183.07,183.29,49802.0,176.7285,176.9795,176.7092,176.9216,49802.0
2023-08-29 11:40:00,183.32,183.35,182.84,183.06,34592.0,176.9505,176.9795,176.4872,176.6996,34592.0
2023-08-29 11:50:00,183.05,183.29,182.78,182.8,24873.0,176.6899,176.9216,176.4293,176.4486,24873.0
2023-08-29 12:00:00,182.8,182.8,182.38,182.47,41364.0,176.4486,176.4486,176.0432,176.1301,41364.0
2023-08-29 12:10:00,182.44,182.61,182.42,182.56,30344.0,176.1011,176.2652,176.0818,176.2169,30344.0
2023-08-29 12:20:00,182.58,182.94,182.55,182.77,43289.0,176.2362,176.5837,176.2073,176.4196,43289.0
2023-08-29 12:30:00,182.76,182.79,182.18,182.36,19954.0,176.41,176.4389,175.8501,176.0239,19954.0
2023-08-29 12:40:00,182.39,182.54,182.31,182.39,12435.0,176.0528,176.1976,175.9756,176.0528,12435.0
2023-08-29 12:50:00,182.37,182.77,182.27,182.69,16521.0,176.0335,176.4196,175.937,176.3424,16521.0
2023-08-29 13:00:00,182.74,182.95,182.61,182.89,22240.0,176.3907,176.5934,176.2652,176.5355,22240.0
2023-08-29 13:10:00,182.9,182.9,182.63,182.67,14707.0,176.5451,176.5451,176.2845,176.3231,14707.0
2023-08-29 13:20:00,182.66,182.82,182.64,182.68,12400.0,176.3135,176.4679,176.2942,176.3328,12400.0
2023-08-29 13:30:00,182.66,183.01,182.62,182.95,18716.0,176.3135,176.6513,176.2748,176.5934,18716.0
2023-08-29 13:40:00,182.95,182.95,182.46,182.49,25436.0,176.5934,176.5934,176.1204,176.1494,25436.0
2023-08-29 13:50:00,182.46,182.99,182.43,182.91,49440.0,176.1204,176.632,176.0915,176.5548,49440.0
2023-08-29 14:00:00,182.88,183.1,182.77,183.03,23261.0,176.5258,176.7382,176.4196,176.6706,23261.0
2023-08-29 14:10:00,183.03,183.23,182.98,183.22,31854.0,176.6706,176.8637,176.6223,176.854,31854.0
2023-08-29 14:20:00,183.23,183.26,182.83,183.12,30208.0,176.8637,176.8926,176.4776,176.7575,30208.0
2023-08-29 14:30:00,183.1,183.33,183.07,183.13,28026.0,176.7382,176.9602,176.7092,176.7671,28026.0
2023-08-29 14:40:00,183.11,183.34,183.05,183.25,62709.0,176.7478,176.9698,176.6899,176.883,62709.0
2023-08-29 14:50:00,183.27,183.44,183.08,183.2,47786.0,176.9023,177.0664,176.7189,176.8347,47786.0
2023-08-29 15:00:00,183.15,183.15,182.77,183.11,25433.0,176.7864,176.7864,176.4196,176.7478,25433.0
2023-08-29 15:10:00,183.11,183.35,183.0,183.25,43217.0,176.7478,176.9795,176.6416,176.883,43217.0
2023-08-29 15:20:00,183.23,183.26,182.99,183.18,38445.0,176.8637,176.8926,176.632,176.8154,38445.0
2023-08-29 15:30:00,183.17,183.34,183.05,183.24,51750.0,176.8057,176.9698,176.6899,176.8733,51750.0
2023-08-29 15:40:00,183.24,183.28,182.79,182.88,98702.0,176.8733,176.9119,176.4389,176.5258,98702.0
2023-08-29 15:50:00,182.84,182.9,182.36,182.59,266234.0,176.4872,176.5451,176.0239,176.2459,266234.0
2023-08-30 09:30:00,181.68,182.01,180.46,182.0,75977.0,175.3675,175.686,174.1899,175.6764,75977.0
2023-08-30 09:40:00,182.09,182.63,181.57,182.28,28554.0,175.7633,176.2845,175.2613,175.9467,28554.0
2023-08-30 09:50:00,182.34,182.9,182.34,182.56,29029.0,176.0046,176.5451,176.0046,176.2169,29029.0
2023-08-30 10:00:00,182.59,182.81,182.45,182.55,35579.0,176.2459,176.4582,176.1108,176.2073,35579.0
2023-08-30 10:10:00,182.47,182.54,181.98,181.98,27030.0,176.1301,176.1976,175.6571,175.6571,27030.0
2023-08-30 10:20:00,182.05,182.09,181.13,181.48,31836.0,175.7247,175.7633,174.8366,175.1745,31836.0
2023-08-30 10:30:00,181.53,182.19,181.5,182.11,27853.0,175.2227,175.8598,175.1938,175.7826,27853.0
2023-08-30 10:40:00,182.09,182.23,181.61,181.7,26124.0,175.7633,175.8984,175.2999,175.3868,26124.0
2023-08-30 10:50:00,181.73,182.08,181.61,181.86,53573.0,175.4158,175.7536,175.2999,175.5413,53573.0
2023-08-30 11:00:00,181.82,181.92,181.49,181.58,28685.0,175.5026,175.5992,175.1841,175.271,28685.0
2023-08-30 11:10:00,181.57,181.75,181.36,181.69,35592.0,175.2613,175.4351,175.0586,175.3772,35592.0
2023-08-30 11:20:00,181.73,181.77,181.27,181.43,41486.0,175.4158,175.4544,174.9718,175.1262,41486.0
2023-08-30 11:30:00,181.4,182.14,181.39,181.98,25001.0,175.0972,175.8115,175.0876,175.6571,25001.0
2023-08-30 11:40:00,181.96,182.17,181.96,182.1,18573.0,175.6378,175.8405,175.6378,175.7729,18573.0
2023-08-30 11:50:00,182.12,182.25,181.96,182.25,16217.0,175.7922,175.9177,175.6378,175.9177,16217.0
2023-08-30 12:00:00,182.25,182.35,182.02,182.16,31389.0,175.9177,176.0142,175.6957,175.8308,31389.0
2023-08-30 12:10:00,182.16,182.34,181.89,182.2,34769.0,175.8308,176.0046,175.5702,175.8694,34769.0
2023-08-30 12:20:00,182.2,182.22,182.03,182.22,15697.0,175.8694,175.8887,175.7053,175.8887,15697.0
2023-08-30 12:30:00,182.25,182.35,181.89,182.0,23834.0,175.9177,176.0142,175.5702,175.6764,23834.0
2023-08-30 12:40:00,182.05,182.3,182.0,182.0,31239.0,175.7247,175.966,175.6764,175.6764,31239.0
2023-08-30 12:50:00,181.92,182.13,181.91,182.07,14985.0,175.5992,175.8019,175.5895,175.744,14985.0
2023-08-30 13:00:00,181.98,181.99,181.8,181.82,14927.0,175.6571,175.6667,175.4833,175.5026,14927.0
2023-08-30 13:10:00,181.84,181.94,181.6,181.67,25106.0,175.5219,175.6185,175.2903,175.3579,25106.0
2023-08-30 13:20:00,181.66,181.69,181.33,181.43,28140.0,175.3482,175.3772,175.0297,175.1262,28140.0
2023-08-30 13:30:00,181.42,181.79,181.4,181.6,16664.0,175.1165,175.4737,175.0972,175.2903,16664.0
2023-08-30 13:40:00,181.59,181.68,181.51,181.66,15030.0,175.2806,175.3675,175.2034,175.3482,15030.0
2023-08-30 13:50:00,181.67,181.67,180.81,181.15,34475.0,175.3579,175.3579,174.5277,174.8559,34475.0
2023-08-30 14:00:00,181.07,181.18,180.79,180.84,34356.0,174.7787,174.8849,174.5084,174.5567,34356.0
2023-08-30 14:10:00,180.85,181.07,180.72,180.76,37092.0,174.5663,174.7787,174.4409,174.4795,37092.0
2023-08-30 14:20:00,180.8,180.9,180.4,180.54,33883.0,174.5181,174.6146,174.132,174.2671,33883.0
2023-08-30 14:30:00,180.54,180.9,180.53,180.82,28538.0,174.2671,174.6146,174.2575,174.5374,28538.0
2023-08-30 14:40:00,180.82,181.14,180.82,181.12,39697.0,174.5374,174.8463,174.5374,174.827,39697.0
2023-08-30 14:50:00,181.14,181.45,181.12,181.2,26250.0,174.8463,175.1455,174.827,174.9042,26250.0
2023-08-30 15:00:00,181.21,181.34,181.12,181.13,51528.0,174.9138,175.0393,174.827,174.8366,51528.0
2023-08-30 15:10:00,181.1,181.41,181.03,181.41,29240.0,174.8077,175.1069,174.7401,175.1069,29240.0
2023-08-30 15:20:00,181.42,181.51,181.24,181.41,20902.0,175.1165,175.2034,174.9428,175.1069,20902.0
2023-08-30 15:30:00,181.42,181.54,181.17,181.23,43558.0,175.1165,175.2324,174.8752,174.9331,43558.0
2023-08-30 15:40:00,181.23,181.62,180.95,181.4,70782.0,174.9331,175.3096,174.6629,175.0972,70782.0
2023-08-30 15:50:00,181.38,181.63,181.04,181.56,216674.0,175.0779,175.3192,174.7497,175.2517,216674.0
2023-08-31 09:30:00,181.57,181.86,180.94,181.34,54011.0,175.2613,175.5413,174.6532,175.0393,54011.0
2023-08-31 09:40:00,181.39,181.49,180.81,181.0,24706.0,175.0876,175.1841,174.5277,174.7111,24706.0
2023-08-31 09:50:00,181.12,182.27,181.01,182.27,45673.0,174.827,175.937,174.7208,175.937,45673.0
2023-08-31 10:00:00,182.29,182.89,182.23,182.77,25112.0,175.9563,176.5355,175.8984,176.4196,25112.0
2023-08-31 10:10:00,182.8,183.18,182.45,183.13,24084.0,176.4486,176.8154,176.1108,176.7671,24084.0
2023-08-31 10:20:00,183.1,183.16,182.71,183.11,29476.0,176.7382,176.7961,176.3617,176.7478,29476.0
2023-08-31 10:30:00,183.09,183.73,183.03,183.66,17896.0,176.7285,177.3463,176.6706,177.2787,17896.0
2023-08-31 10:40:00,183.63,183.96,183.31,183.41,47552.0,177.2498,177.5683,176.9409,177.0374,47552.0
2023-08-31 10:50:00,183.41,183.41,182.74,183.04,42034.0,177.0374,177.0374,176.3907,176.6803,42034.0
2023-08-31 11:00:00,183.06,183.06,182.26,182.47,33573.0,176.6996,176.6996,175.9274,176.1301,33573.0
2023-08-31 11:10:00,182.55,182.92,182.55,182.69,20748.0,176.2073,176.5644,176.2073,176.3424,20748.0
2023-08-31 11:20:00,182.7,182.7,182.03,182.33,34551.0,176.3521,176.3521,175.7053,175.9949,34551.0
2023-08-31 11:30:00,182.32,182.32,181.69,181.78,45661.0,175.9853,175.9853,175.3772,175.464,45661.0
2023-08-31 11:40:00,181.76,182.17,181.68,182.08,27771.0,175.4447,175.8405,175.3675,175.7536,27771.0
2023-08-31 11:50:00,182.17,182.28,182.06,182.24,9223.0,175.8405,175.9467,175.7343,175.9081,9223.0
2023-08-31 12:00:00,182.23,182.72,182.23,182.72,11542.0,175.8984,176.3714,175.8984,176.3714,11542.0
2023-08-31 12:10:00,182.78,182.85,182.2,182.27,10491.0,176.4293,176.4969,175.8694,175.937,10491.0
2023-08-31 12:20:00,182.23,182.27,181.55,181.84,26737.0,175.8984,175.937,175.242,175.5219,26737.0
2023-08-31 12:30:00,181.8,181.99,181.69,181.83,16699.0,175.4833,175.6667,175.3772,175.5123,16699.0
2023-08-31 12:40:00,181.91,182.0,181.24,181.28,21375.0,175.5895,175.6764,174.9428,174.9814,21375.0
2023-08-31 12:50:00,181.31,181.72,181.23,181.72,25891.0,175.0104,175.4061,174.9331,175.4061,25891.0
2023-08-31 13:00:00,181.79,181.79,181.5,181.78,18892.0,175.4737,175.4737,175.1938,175.464,18892.0
2023-08-31 13:10:00,181.84,182.15,181.79,182.15,17603.0,175.5219,175.8212,175.4737,175.8212,17603.0
2023-08-31 13:20:00,182.12,182.27,182.09,182.24,17493.0,175.7922,175.937,175.7633,175.9081,17493.0
2023-08-31 13:30:00,182.22,182.33,182.02,182.03,24968.0,175.8887,175.9949,175.6957,175.7053,24968.0
2023-08-31 13:40:00,182.02,182.13,181.64,181.79,24815.0,175.6957,175.8019,175.3289,175.4737,24815.0
2023-08-31 13:50:00,181.79,182.0,181.76,182.0,14034.0,175.4737,175.6764,175.4447,175.6764,14034.0
2023-08-31 14:00:00,182.02,182.66,182.02,182.59,13428.0,175.6957,176.3135,175.6957,176.2459,13428.0
2023-08-31 14:10:00,182.59,182.79,182.59,182.71,12141.0,176.2459,176.4389,176.2459,176.3617,12141.0
2023-08-31 14:20:00,182.68,182.92,182.58,182.62,15905.0,176.3328,176.5644,176.2362,176.2748,15905.0
2023-08-31 14:30:00,182.63,182.7,182.17,182.22,15159.0,176.2845,176.3521,175.8405,175.8887,15159.0
2023-08-31 14:40:00,182.14,182.32,181.93,181.95,20587.0,175.8115,175.9853,175.6088,175.6281,20587.0
2023-08-31 14:50:00,181.91,181.98,181.81,181.91,17370.0,175.5895,175.6571,175.493,175.5895,17370.0
2023-08-31 15:00:00,181.89,182.08,181.77,181.93,21354.0,175.5702,175.7536,175.4544,175.6088,21354.0
2023-08-31 15:10:00,181.91,182.05,181.88,181.93,19892.0,175.5895,175.7247,175.5606,175.6088,19892.0
2023-08-31 15:20:00,181.92,182.08,181.69,181.72,27881.0,175.5992,175.7536,175.3772,175.4061,27881.0
2023-08-31 15:30:00,181.71,181.83,181.6,181.73,39316.0,175.3965,175.5123,175.2903,175.4158,39316.0
2023-08-31 15:40:00,181.72,182.08,181.7,181.81,31791.0,175.4061,175.7536,175.3868,175.493,31791.0
2023-08-31 15:50:00,182.06,182.09,181.61,181.75,187762.0,175.7343,175.7633,175.2999,175.4351,187762.0
2023-09-01 09:30:00,182.43,182.64,181.16,181.3,76179.0,176.9216,177.1252,175.6899,175.8257,76179.0
2023-09-01 09:40:00,181.31,181.8,180.75,180.9,88868.0,175.8354,176.3106,175.2923,175.4378,88868.0
2023-09-01 09:50:00,180.92,182.0,180.78,182.0,15828.0,175.4572,176.5046,175.3214,176.5046,15828.0
2023-09-01 10:00:00,181.78,181.86,181.08,181.81,21737.0,176.2912,176.3688,175.6123,176.3203,21737.0
2023-09-01 10:10:00,181.8,182.17,181.78,182.15,22749.0,176.3106,176.6694,176.2912,176.65,22749.0
2023-09-01 10:20:00,182.11,182.22,181.67,182.06,15267.0,176.6112,176.7179,176.1845,176.5627,15267.0
2023-09-01 10:30:00,182.03,182.03,181.14,181.6,21894.0,176.5336,176.5336,175.6705,176.1166,21894.0
2023-09-01 10:40:00,181.54,181.8,181.28,181.3,21433.0,176.0584,176.3106,175.8063,175.8257,21433.0
2023-09-01 10:50:00,181.24,181.6,180.97,181.18,24840.0,175.7675,176.1166,175.5057,175.7093,24840.0
2023-09-01 11:00:00,181.17,181.46,181.13,181.39,20708.0,175.6996,175.9809,175.6608,175.913,20708.0
2023-09-01 11:10:00,181.4,181.61,181.18,181.48,59574.0,175.9227,176.1263,175.7093,176.0003,59574.0
2023-09-01 11:20:00,181.46,181.79,181.37,181.37,14322.0,175.9809,176.3009,175.8936,175.8936,14322.0
2023-09-01 11:30:00,181.38,181.57,181.28,181.42,33653.0,175.9033,176.0875,175.8063,175.9421,33653.0
2023-09-01 11:40:00,181.45,181.53,181.15,181.17,21935.0,175.9712,176.0487,175.6802,175.6996,21935.0
2023-09-01 11:50:00,181.17,181.2,180.96,181.0,14314.0,175.6996,175.7287,175.496,175.5347,14314.0
2023-09-01 12:00:00,180.99,181.07,180.65,180.98,19268.0,175.525,175.6026,175.1953,175.5154,19268.0
2023-09-01 12:10:00,180.97,181.43,180.92,181.38,11652.0,175.5057,175.9518,175.4572,175.9033,11652.0
2023-09-01 12:20:00,181.37,181.68,181.36,181.6,7367.0,175.8936,176.1942,175.8839,176.1166,7367.0
2023-09-01 12:30:00,181.63,181.76,181.61,181.62,11482.0,176.1457,176.2718,176.1263,176.136,11482.0
2023-09-01 12:40:00,181.65,181.71,181.51,181.61,14734.0,176.1651,176.2233,176.0293,176.1263,14734.0
2023-09-01 12:50:00,181.63,181.99,181.63,181.88,11466.0,176.1457,176.4949,176.1457,176.3882,11466.0
2023-09-01 13:00:00,181.86,181.92,181.59,181.65,11630.0,176.3688,176.427,176.1069,176.1651,11630.0
2023-09-01 13:10:00,181.68,181.82,181.65,181.8,8252.0,176.1942,176.33,176.1651,176.3106,8252.0
2023-09-01 13:20:00,181.77,181.86,181.68,181.86,11479.0,176.2815,176.3688,176.1942,176.3688,11479.0
2023-09-01 13:30:00,181.89,181.97,181.82,181.94,12264.0,176.3979,176.4755,176.33,176.4464,12264.0
2023-09-01 13:40:00,181.95,182.04,181.77,181.94,18696.0,176.4561,176.5433,176.2815,176.4464,18696.0
2023-09-01 13:50:00,181.94,182.2,181.89,182.18,6984.0,176.4464,176.6985,176.3979,176.6791,6984.0
2023-09-01 14:00:00,182.19,182.44,182.16,182.28,9593.0,176.6888,176.9313,176.6597,176.7761,9593.0
2023-09-01 14:10:00,182.36,182.43,182.25,182.25,7218.0,176.8537,176.9216,176.747,176.747,7218.0
2023-09-01 14:20:00,182.24,182.31,181.87,181.97,10347.0,176.7373,176.8052,176.3785,176.4755,10347.0
2023-09-01 14:30:00,181.98,182.05,181.87,182.05,28498.0,176.4852,176.553,176.3785,176.553,28498.0
2023-09-01 14:40:00,182.03,182.39,182.0,182.28,26640.0,176.5336,176.8828,176.5046,176.7761,26640.0
2023-09-01 14:50:00,182.28,182.42,182.28,182.41,8573.0,176.7761,176.9119,176.7761,176.9022,8573.0
2023-09-01 15:00:00,182.41,182.54,182.27,182.44,20645.0,176.9022,177.0282,176.7664,176.9313,20645.0
2023-09-01 15:10:00,182.42,182.63,182.31,182.32,11392.0,176.9119,177.1155,176.8052,176.8149,11392.0
2023-09-01 15:20:00,182.32,182.55,182.0,182.49,59636.0,176.8149,177.0379,176.5046,176.9798,59636.0
2023-09-01 15:30:00,182.52,182.59,182.2,182.25,19720.0,177.0089,177.0767,176.6985,176.747,19720.0
2023-09-01 15:40:00,182.25,182.3,182.04,182.24,28445.0,176.747,176.7955,176.5433,176.7373,28445.0
2023-09-01 15:50:00,182.17,182.59,182.13,182.49,109976.0,176.6694,177.0767,176.6306,176.9798,109976.0
2023-09-05 09:30:00,181.56,181.87,180.21,181.01,69021.0,176.0778,176.3785,174.7686,175.5444,69021.0
2023-09-05 09:40:00,180.97,181.7,180.96,181.44,33965.0,175.5057,176.2136,175.496,175.9615,33965.0
2023-09-05 09:50:00,181.49,181.54,181.1,181.28,38655.0,176.01,176.0584,175.6317,175.8063,38655.0
2023-09-05 10:00:00,181.38,181.52,181.11,181.28,36480.0,175.9033,176.039,175.6414,175.8063,36480.0
2023-09-05 10:10:00,181.28,181.62,181.05,181.42,29994.0,175.8063,176.136,175.5832,175.9421,29994.0
2023-09-05 10:20:00,181.43,181.87,180.99,181.22,20953.0,175.9518,176.3785,175.525,175.7481,20953.0
2023-09-05 10:30:00,181.2,181.48,181.0,181.45,35571.0,175.7287,176.0003,175.5347,175.9712,35571.0
2023-09-05 10:40:00,181.52,182.09,181.2,182.01,38928.0,176.039,176.5918,175.7287,176.5143,38928.0
2023-09-05 10:50:00,182.01,182.36,181.95,181.96,46187.0,176.5143,176.8537,176.4561,176.4658,46187.0
2023-09-05 11:00:00,181.94,182.35,181.92,182.31,18699.0,176.4464,176.844,176.427,176.8052,18699.0
2023-09-05 11:10:00,182.26,182.41,182.19,182.25,13465.0,176.7567,176.9022,176.6888,176.747,13465.0
2023-09-05 11:20:00,182.23,182.24,181.77,181.79,22365.0,176.7276,176.7373,176.2815,176.3009,22365.0
2023-09-05 11:30:00,181.65,181.9,181.58,181.68,13424.0,176.1651,176.4076,176.0972,176.1942,13424.0
2023-09-05 11:40:00,181.64,182.01,181.61,181.96,24656.0,176.1554,176.5143,176.1263,176.4658,24656.0
2023-09-05 11:50:00,181.98,182.38,181.97,182.34,25793.0,176.4852,176.8731,176.4755,176.8343,25793.0
2023-09-05 12:00:00,182.25,182.7,182.22,182.59,25184.0,176.747,177.1834,176.7179,177.0767,25184.0
2023-09-05 12:10:00,182.59,183.12,182.59,182.94,26288.0,177.0767,177.5907,177.0767,177.4162,26288.0
2023-09-05 12:20:00,183.0,183.1,182.76,182.81,35934.0,177.4744,177.5713,177.2416,177.2901,35934.0
2023-09-05 12:30:00,182.81,182.88,182.51,182.87,14170.0,177.2901,177.358,176.9992,177.3483,14170.0
2023-09-05 12:40:00,182.86,182.91,182.6,182.79,16061.0,177.3386,177.3871,177.0864,177.2707,16061.0
2023-09-05 12:50:00,182.81,183.08,182.77,182.98,28090.0,177.2901,177.5519,177.2513,177.455,28090.0
2023-09-05 13:00:00,182.99,183.13,182.75,182.77,13472.0,177.4647,177.6004,177.2319,177.2513,13472.0
2023-09-05 13:10:00,182.8,182.84,182.65,182.7,13170.0,177.2804,177.3192,177.1349,177.1834,13170.0
2023-09-05 13:20:00,182.68,182.81,182.59,182.72,14988.0,177.164,177.2901,177.0767,177.2028,14988.0
2023-09-05 13:30:00,182.71,182.8,182.54,182.59,18400.0,177.1931,177.2804,177.0282,177.0767,18400.0
2023-09-05 13:40:00,182.56,182.73,182.42,182.71,17003.0,177.0476,177.2125,176.9119,177.1931,17003.0
2023-09-05 13:50:00,182.75,183.11,182.74,183.08,15621.0,177.2319,177.581,177.2222,177.5519,15621.0
2023-09-05 14:00:00,183.15,183.19,182.94,183.02,16620.0,177.6198,177.6586,177.4162,177.4938,16620.0
2023-09-05 14:10:00,183.05,183.26,182.87,183.26,17920.0,177.5228,177.7265,177.3483,177.7265,17920.0
2023-09-05 14:20:00,183.29,183.33,183.05,183.24,11972.0,177.7556,177.7944,177.5228,177.7071,11972.0
2023-09-05 14:30:00,183.26,183.3,182.97,183.06,21440.0,177.7265,177.7653,177.4453,177.5325,21440.0
2023-09-05 14:40:00,183.04,183.43,183.03,183.31,25624.0,177.5132,177.8914,177.5035,177.775,25624.0
2023-09-05 14:50:00,183.34,183.42,183.12,183.26,22014.0,177.8041,177.8817,177.5907,177.7265,22014.0
2023-09-05 15:00:00,183.26,183.26,182.8,182.82,19697.0,177.7265,177.7265,177.2804,177.2998,19697.0
2023-09-05 15:10:00,182.78,182.78,182.38,182.53,45037.0,177.261,177.261,176.8731,177.0185,45037.0
2023-09-05 15:20:00,182.61,182.83,182.4,182.59,31077.0,177.0961,177.3095,176.8925,177.0767,31077.0
2023-09-05 15:30:00,182.59,182.67,182.5,182.59,24510.0,177.0767,177.1543,176.9895,177.0767,24510.0
2023-09-05 15:40:00,182.58,182.6,181.81,181.88,90154.0,177.067,177.0864,176.3203,176.3882,90154.0
2023-09-05 15:50:00,181.91,181.98,181.36,181.55,164694.0,176.4173,176.4852,175.8839,176.0681,164694.0
2023-09-06 09:30:00,181.54,181.54,180.19,181.06,60244.0,176.0584,176.0584,174.7492,175.5929,60244.0
2023-09-06 09:40:00,180.98,181.35,180.8,180.99,44347.0,175.5154,175.8742,175.3408,175.525,44347.0
2023-09-06 09:50:00,180.89,181.42,180.89,181.17,25313.0,175.4281,175.9421,175.4281,175.6996,25313.0
2023-09-06 10:00:00,181.2,181.23,180.24,181.06,34916.0,175.7287,175.7578,174.7977,175.5929,34916.0
2023-09-06 10:10:00,180.96,181.12,180.66,181.05,17737.0,175.496,175.6511,175.205,175.5832,17737.0
2023-09-06 10:20:00,181.03,181.28,180.97,181.01,30781.0,175.5638,175.8063,175.5057,175.5444,30781.0
2023-09-06 10:30:00,181.06,181.72,181.06,181.35,19598.0,175.5929,176.233,175.5929,175.8742,19598.0
2023-09-06 10:40:00,181.44,181.51,180.85,180.85,17165.0,175.9615,176.0293,175.3893,175.3893,17165.0
2023-09-06 10:50:00,180.82,180.94,180.5,180.55,38353.0,175.3602,175.4766,175.0498,175.0983,38353.0
2023-09-06 11:00:00,180.55,180.58,180.0,180.08,21150.0,175.0983,175.1274,174.5649,174.6425,21150.0
2023-09-06 11:10:00,180.06,180.32,179.72,180.29,30099.0,174.6231,174.8753,174.2934,174.8462,30099.0
2023-09-06 11:20:00,180.28,180.78,180.18,180.67,38898.0,174.8365,175.3214,174.7395,175.2147,38898.0
2023-09-06 11:30:00,180.64,180.76,180.2,180.25,34786.0,175.1856,175.302,174.7589,174.8074,34786.0
2023-09-06 11:40:00,180.19,180.39,179.85,179.89,16846.0,174.7492,174.9432,174.4195,174.4583,16846.0
2023-09-06 11:50:00,179.86,180.21,179.47,179.51,48281.0,174.4292,174.7686,174.0509,174.0897,48281.0
2023-09-06 12:00:00,179.47,179.79,179.25,179.51,15223.0,174.0509,174.3613,173.8376,174.0897,15223.0
2023-09-06 12:10:00,179.5,179.86,179.35,179.5,17244.0,174.08,174.4292,173.9346,174.08,17244.0
2023-09-06 12:20:00,179.57,179.75,179.23,179.27,39124.0,174.1479,174.3225,173.8182,173.857,39124.0
2023-09-06 12:30:00,179.21,179.27,178.8,179.27,126554.0,173.7988,173.857,173.4012,173.857,126554.0
2023-09-06 12:40:00,179.34,179.34,178.87,179.17,31646.0,173.9249,173.9249,173.4691,173.76,31646.0
2023-09-06 12:50:00,178.97,179.19,178.75,179.19,10585.0,173.566,173.7794,173.3527,173.7794,10585.0
2023-09-06 13:00:00,179.16,179.67,179.15,179.63,20298.0,173.7503,174.2449,173.7406,174.2061,20298.0
2023-09-06 13:10:00,179.7,180.09,179.66,180.08,12756.0,174.274,174.6522,174.2352,174.6425,12756.0
2023-09-06 13:20:00,180.1,180.15,179.93,180.07,5498.0,174.6619,174.7104,174.4971,174.6328,5498.0
2023-09-06 13:30:00,180.05,180.4,180.05,180.34,11987.0,174.6134,174.9529,174.6134,174.8947,11987.0
2023-09-06 13:40:00,180.41,180.56,180.2,180.56,7310.0,174.9626,175.108,174.7589,175.108,7310.0
2023-09-06 13:50:00,180.57,180.73,180.47,180.54,16760.0,175.1177,175.2729,175.0208,175.0886,16760.0
2023-09-06 14:00:00,180.45,180.6,180.26,180.53,7160.0,175.0014,175.1468,174.8171,175.0789,7160.0
2023-09-06 14:10:00,180.51,180.6,180.29,180.59,17672.0,175.0595,175.1468,174.8462,175.1371,17672.0
2023-09-06 14:20:00,180.61,181.05,180.48,181.05,54965.0,175.1565,175.5832,175.0304,175.5832,54965.0
2023-09-06 14:30:00,181.07,181.37,181.04,181.28,25470.0,175.6026,175.8936,175.5735,175.8063,25470.0
2023-09-06 14:40:00,181.21,181.34,181.14,181.2,8971.0,175.7384,175.8645,175.6705,175.7287,8971.0
2023-09-06 14:50:00,181.25,181.29,181.05,181.16,20766.0,175.7772,175.816,175.5832,175.6899,20766.0
2023-09-06 15:00:00,181.13,181.15,180.84,180.94,20454.0,175.6608,175.6802,175.3796,175.4766,20454.0
2023-09-06 15:10:00,180.94,181.38,180.91,181.24,18266.0,175.4766,175.9033,175.4475,175.7675,18266.0
2023-09-06 15:20:00,181.26,181.42,181.09,181.18,14494.0,175.7869,175.9421,175.622,175.7093,14494.0
2023-09-06 15:30:00,181.2,181.38,181.07,181.37,22729.0,175.7287,175.9033,175.6026,175.8936,22729.0
2023-09-06 15:40:00,181.38,181.77,181.34,181.77,62545.0,175.9033,176.2815,175.8645,176.2815,62545.0
2023-09-06 15:50:00,181.87,182.47,181.65,182.19,309020.0,176.3785,176.9604,176.1651,176.6888,309020.0
2023-09-07 09:30:00,179.45,181.19,179.1,181.14,202446.0,174.0315,175.719,173.6921,175.6705,202446.0
2023-09-07 09:40:00,181.09,181.41,179.7,179.81,60284.0,175.622,175.9324,174.274,174.3807,60284.0
2023-09-07 09:50:00,179.85,179.85,178.82,178.89,71679.0,174.4195,174.4195,173.4206,173.4885,71679.0
2023-09-07 10:00:00,178.75,179.2,178.38,179.15,46795.0,173.3527,173.7891,172.9939,173.7406,46795.0
2023-09-07 10:10:00,179.12,179.47,178.51,178.8,61066.0,173.7115,174.0509,173.1199,173.4012,61066.0
2023-09-07 10:20:00,178.8,179.22,178.73,178.79,28232.0,173.4012,173.8085,173.3333,173.3915,28232.0
2023-09-07 10:30:00,178.8,179.02,178.19,178.98,50450.0,173.4012,173.6145,172.8096,173.5757,50450.0
2023-09-07 10:40:00,179.01,179.39,178.81,178.81,51069.0,173.6048,173.9734,173.4109,173.4109,51069.0
2023-09-07 10:50:00,178.8,178.86,178.22,178.36,32697.0,173.4012,173.4594,172.8387,172.9745,32697.0
2023-09-07 11:00:00,178.41,179.0,178.19,178.56,26668.0,173.023,173.5951,172.8096,173.1684,26668.0
2023-09-07 11:10:00,178.5,178.74,178.25,178.4,48976.0,173.1102,173.343,172.8678,173.0133,48976.0
2023-09-07 11:20:00,178.4,178.63,178.1,178.16,32443.0,173.0133,173.2363,172.7223,172.7805,32443.0
2023-09-07 11:30:00,178.19,178.94,178.02,178.77,32630.0,172.8096,173.5369,172.6447,173.3721,32630.0
2023-09-07 11:40:00,178.68,178.71,178.27,178.27,13213.0,173.2848,173.3139,172.8872,172.8872,13213.0
2023-09-07 11:50:00,178.28,178.28,177.67,177.69,57927.0,172.8969,172.8969,172.3053,172.3247,57927.0
2023-09-07 12:00:00,177.67,178.34,177.65,178.29,16678.0,172.3053,172.9551,172.2859,172.9066,16678.0
2023-09-07 12:10:00,178.24,178.6,177.97,178.58,18835.0,172.8581,173.2072,172.5962,173.1878,18835.0
2023-09-07 12:20:00,178.53,179.42,178.43,179.23,21262.0,173.1393,174.0025,173.0423,173.8182,21262.0
2023-09-07 12:30:00,179.25,179.56,179.14,179.52,22892.0,173.8376,174.1382,173.7309,174.0994,22892.0
2023-09-07 12:40:00,179.56,179.56,178.92,178.93,16719.0,174.1382,174.1382,173.5176,173.5273,16719.0
2023-09-07 12:50:00,178.93,179.05,178.77,178.91,10898.0,173.5273,173.6436,173.3721,173.5079,10898.0
2023-09-07 13:00:00,178.91,179.17,178.89,179.04,11198.0,173.5079,173.76,173.4885,173.6339,11198.0
2023-09-07 13:10:00,179.02,179.26,178.87,179.25,12381.0,173.6145,173.8473,173.4691,173.8376,12381.0
2023-09-07 13:20:00,179.29,179.58,179.22,179.53,20971.0,173.8764,174.1576,173.8085,174.1091,20971.0
2023-09-07 13:30:00,179.61,179.71,179.28,179.41,16134.0,174.1867,174.2837,173.8667,173.9928,16134.0
2023-09-07 13:40:00,179.37,179.72,179.25,179.52,15210.0,173.954,174.2934,173.8376,174.0994,15210.0
2023-09-07 13:50:00,179.52,179.94,179.52,179.57,14517.0,174.0994,174.5068,174.0994,174.1479,14517.0
2023-09-07 14:00:00,179.55,179.72,179.35,179.43,15761.0,174.1285,174.2934,173.9346,174.0122,15761.0
2023-09-07 14:10:00,179.46,179.58,179.37,179.4,17337.0,174.0412,174.1576,173.954,173.9831,17337.0
2023-09-07 14:20:00,179.4,179.44,178.9,178.9,16235.0,173.9831,174.0219,173.4982,173.4982,16235.0
2023-09-07 14:30:00,178.89,179.14,178.68,179.08,17854.0,173.4885,173.7309,173.2848,173.6727,17854.0
2023-09-07 14:40:00,179.1,179.35,179.1,179.26,115372.0,173.6921,173.9346,173.6921,173.8473,115372.0
2023-09-07 14:50:00,179.24,179.5,179.12,179.47,18691.0,173.8279,174.08,173.7115,174.0509,18691.0
2023-09-07 15:00:00,179.46,179.7,179.07,179.15,17360.0,174.0412,174.274,173.663,173.7406,17360.0
2023-09-07 15:10:00,179.16,179.5,179.14,179.34,24236.0,173.7503,174.08,173.7309,173.9249,24236.0
2023-09-07 15:20:00,179.32,179.45,179.24,179.38,131821.0,173.9055,174.0315,173.8279,173.9637,131821.0
2023-09-07 15:30:00,179.39,179.4,178.84,178.95,62617.0,173.9734,173.9831,173.44,173.5466,62617.0
2023-09-07 15:40:00,178.96,179.26,178.85,178.88,200068.0,173.5563,173.8473,173.4497,173.4788,200068.0
2023-09-07 15:50:00,178.91,179.32,177.78,178.54,920656.0,173.5079,173.9055,172.412,173.149,920656.0
2023-09-08 09:30:00,178.4,178.87,177.49,177.58,59358.0,173.0133,173.4691,172.1307,172.218,59358.0
2023-09-08 09:40:00,177.58,178.12,177.46,177.66,27878.0,172.218,172.7417,172.1016,172.2956,27878.0
2023-09-08 09:50:00,177.66,178.15,177.07,177.41,56141.0,172.2956,172.7708,171.7234,172.0531,56141.0
2023-09-08 10:00:00,177.43,178.36,177.15,178.04,49330.0,172.0725,172.9745,171.801,172.6641,49330.0
2023-09-08 10:10:00,178.21,178.79,178.11,178.3,35093.0,172.829,173.3915,172.732,172.9163,35093.0
2023-09-08 10:20:00,178.31,178.4,178.0,178.12,39751.0,172.926,173.0133,172.6253,172.7417,39751.0
2023-09-08 10:30:00,178.28,178.34,177.66,177.88,9718.0,172.8969,172.9551,172.2956,172.509,9718.0
2023-09-08 10:40:00,177.92,177.93,177.48,177.68,27760.0,172.5477,172.5574,172.121,172.315,27760.0
2023-09-08 10:50:00,177.7,177.88,177.3,177.3,28845.0,172.3344,172.509,171.9465,171.9465,28845.0
2023-09-08 11:00:00,177.25,177.34,176.79,177.03,65487.0,171.898,171.9853,171.4519,171.6846,65487.0
2023-09-08 11:10:00,177.03,177.6,176.93,177.59,22671.0,171.6846,172.2374,171.5876,172.2277,22671.0
2023-09-08 11:20:00,177.59,178.04,177.52,177.95,32767.0,172.2277,172.6641,172.1598,172.5768,32767.0
2023-09-08 11:30:00,177.98,178.0,177.4,177.48,44464.0,172.6059,172.6253,172.0434,172.121,44464.0
2023-09-08 11:40:00,177.45,177.46,177.25,177.42,21338.0,172.0919,172.1016,171.898,172.0628,21338.0
2023-09-08 11:50:00,177.41,177.55,177.35,177.42,13632.0,172.0531,172.1889,171.995,172.0628,13632.0
2023-09-08 12:00:00,177.45,177.57,177.26,177.52,11234.0,172.0919,172.2083,171.9077,172.1598,11234.0
2023-09-08 12:10:00,177.49,177.86,177.49,177.84,19119.0,172.1307,172.4896,172.1307,172.4702,19119.0
2023-09-08 12:20:00,177.84,177.93,177.66,177.75,16151.0,172.4702,172.5574,172.2956,172.3829,16151.0
2023-09-08 12:30:00,177.75,177.78,177.36,177.39,25072.0,172.3829,172.412,172.0047,172.0338,25072.0
2023-09-08 12:40:00,177.36,177.68,177.36,177.44,17820.0,172.0047,172.315,172.0047,172.0822,17820.0
2023-09-08 12:50:00,177.38,177.84,177.24,177.84,8272.0,172.0241,172.4702,171.8883,172.4702,8272.0
2023-09-08 13:00:00,177.79,177.82,177.32,177.44,24266.0,172.4217,172.4508,171.9659,172.0822,24266.0
2023-09-08 13:10:00,177.4,177.69,177.23,177.69,11671.0,172.0434,172.3247,171.8786,172.3247,11671.0
2023-09-08 13:20:00,177.73,177.84,177.65,177.72,14430.0,172.3635,172.4702,172.2859,172.3538,14430.0
2023-09-08 13:30:00,177.72,177.81,177.55,177.6,17541.0,172.3538,172.4411,172.1889,172.2374,17541.0
2023-09-08 13:40:00,177.6,177.78,177.48,177.72,11128.0,172.2374,172.412,172.121,172.3538,11128.0
2023-09-08 13:50:00,177.74,177.91,177.65,177.88,10462.0,172.3732,172.538,172.2859,172.509,10462.0
2023-09-08 14:00:00,177.89,177.98,177.85,177.98,16736.0,172.5187,172.6059,172.4799,172.6059,16736.0
2023-09-08 14:10:00,177.97,178.05,177.33,177.52,51702.0,172.5962,172.6738,171.9756,172.1598,51702.0
2023-09-08 14:20:00,177.48,177.77,177.45,177.76,12598.0,172.121,172.4023,172.0919,172.3926,12598.0
2023-09-08 14:30:00,177.75,177.78,177.37,177.46,60757.0,172.3829,172.412,172.0144,172.1016,60757.0
2023-09-08 14:40:00,177.48,177.82,177.47,177.59,33388.0,172.121,172.4508,172.1113,172.2277,33388.0
2023-09-08 14:50:00,177.62,177.64,177.29,177.31,27132.0,172.2568,172.2762,171.9368,171.9562,27132.0
2023-09-08 15:00:00,177.29,177.29,176.71,177.21,66504.0,171.9368,171.9368,171.3743,171.8592,66504.0
2023-09-08 15:10:00,177.26,177.41,177.16,177.38,20536.0,171.9077,172.0531,171.8107,172.0241,20536.0
2023-09-08 15:20:00,177.36,177.52,177.27,177.39,30326.0,172.0047,172.1598,171.9174,172.0338,30326.0
2023-09-08 15:30:00,177.41,177.54,177.03,177.08,34827.0,172.0531,172.1792,171.6846,171.7331,34827.0
2023-09-08 15:40:00,177.09,177.59,177.03,177.54,81377.0,171.7428,172.2277,171.6846,172.1792,81377.0
2023-09-08 15:50:00,177.52,177.81,177.13,177.48,290786.0,172.1598,172.4411,171.7816,172.121,290786.0
2023-09-11 09:30:00,179.54,179.91,177.58,177.59,61278.0,174.1188,174.4777,172.218,172.2277,61278.0
2023-09-11 09:40:00,177.59,177.72,176.38,177.15,32108.0,172.2277,172.3538,171.0542,171.801,32108.0
2023-09-11 09:50:00,177.16,177.34,175.92,175.98,39533.0,171.8107,171.9853,170.6081,170.6663,39533.0
2023-09-11 10:00:00,175.95,176.21,175.4,175.64,32936.0,170.6372,170.8894,170.1038,170.3366,32936.0
2023-09-11 10:10:00,175.64,175.9,175.29,175.56,30945.0,170.3366,170.5887,169.9972,170.259,30945.0
2023-09-11 10:20:00,175.62,176.28,175.57,176.23,44410.0,170.3172,170.9573,170.2687,170.9088,44410.0
2023-09-11 10:30:00,176.16,176.2,175.55,175.76,32342.0,170.8409,170.8797,170.2493,170.453,32342.0
2023-09-11 10:40:00,175.72,176.11,175.64,175.89,51673.0,170.4142,170.7924,170.3366,170.579,51673.0
2023-09-11 10:50:00,175.93,176.09,175.53,175.67,28347.0,170.6178,170.773,170.2299,170.3657,28347.0
2023-09-11 11:00:00,175.66,175.91,175.57,175.75,15338.0,170.356,170.5984,170.2687,170.4433,15338.0
2023-09-11 11:10:00,175.7,176.11,175.7,175.88,76485.0,170.3948,170.7924,170.3948,170.5693,76485.0
2023-09-11 11:20:00,175.92,176.43,175.68,176.26,20233.0,170.6081,171.1027,170.3754,170.9379,20233.0
2023-09-11 11:30:00,176.2,176.46,176.16,176.24,13004.0,170.8797,171.1318,170.8409,170.9185,13004.0
2023-09-11 11:40:00,176.31,176.32,175.46,175.69,29360.0,170.9864,170.9961,170.162,170.3851,29360.0
2023-09-11 11:50:00,175.75,175.94,175.73,175.79,11103.0,170.4433,170.6275,170.4239,170.4821,11103.0
2023-09-11 12:00:00,175.88,176.29,175.66,176.18,20045.0,170.5693,170.967,170.356,170.8603,20045.0
2023-09-11 12:10:00,176.21,176.49,176.2,176.33,15970.0,170.8894,171.1609,170.8797,171.0058,15970.0
2023-09-11 12:20:00,176.33,176.58,176.26,176.52,14167.0,171.0058,171.2482,170.9379,171.19,14167.0
2023-09-11 12:30:00,176.58,176.59,176.29,176.45,17019.0,171.2482,171.2579,170.967,171.1221,17019.0
2023-09-11 12:40:00,176.43,176.6,176.39,176.57,13741.0,171.1027,171.2676,171.0639,171.2385,13741.0
2023-09-11 12:50:00,176.56,176.75,176.51,176.7,15718.0,171.2288,171.4131,171.1803,171.3646,15718.0
2023-09-11 13:00:00,176.71,177.0,176.52,176.91,10801.0,171.3743,171.6555,171.19,171.5682,10801.0
2023-09-11 13:10:00,176.99,177.11,176.84,177.11,29291.0,171.6458,171.7622,171.5004,171.7622,29291.0
2023-09-11 13:20:00,177.08,177.49,177.07,177.49,21245.0,171.7331,172.1307,171.7234,172.1307,21245.0
2023-09-11 13:30:00,177.49,177.83,177.49,177.75,31680.0,172.1307,172.4605,172.1307,172.3829,31680.0
2023-09-11 13:40:00,177.78,177.98,177.63,177.8,28320.0,172.412,172.6059,172.2665,172.4314,28320.0
2023-09-11 13:50:00,177.77,178.02,177.75,177.94,44757.0,172.4023,172.6447,172.3829,172.5671,44757.0
2023-09-11 14:00:00,177.95,177.98,177.56,177.85,37972.0,172.5768,172.6059,172.1986,172.4799,37972.0
2023-09-11 14:10:00,177.84,178.0,177.72,177.99,38613.0,172.4702,172.6253,172.3538,172.6156,38613.0
2023-09-11 14:20:00,178.01,178.04,177.87,178.01,27029.0,172.635,172.6641,172.4993,172.635,27029.0
2023-09-11 14:30:00,177.95,178.11,177.55,177.61,41188.0,172.5768,172.732,172.1889,172.2471,41188.0
2023-09-11 14:40:00,177.59,177.76,177.38,177.69,15003.0,172.2277,172.3926,172.0241,172.3247,15003.0
2023-09-11 14:50:00,177.71,177.75,177.46,177.52,19215.0,172.3441,172.3829,172.1016,172.1598,19215.0
2023-09-11 15:00:00,177.52,177.77,177.44,177.75,49333.0,172.1598,172.4023,172.0822,172.3829,49333.0
2023-09-11 15:10:00,177.7,177.73,177.35,177.53,52256.0,172.3344,172.3635,171.995,172.1695,52256.0
2023-09-11 15:20:00,177.53,178.1,177.52,178.0,73541.0,172.1695,172.7223,172.1598,172.6253,73541.0
2023-09-11 15:30:00,178.03,178.07,177.64,177.71,40120.0,172.6544,172.6932,172.2762,172.3441,40120.0
2023-09-11 15:40:00,177.71,177.79,177.62,177.74,75602.0,172.3441,172.4217,172.2568,172.3732,75602.0
2023-09-11 15:50:00,177.71,177.85,177.38,177.68,247236.0,172.3441,172.4799,172.0241,172.315,247236.0
2023-09-12 09:30:00,176.5,177.57,176.02,177.18,43450.0,171.1706,172.2083,170.7051,171.8301,43450.0
2023-09-12 09:40:00,177.31,177.96,177.17,177.79,28297.0,171.9562,172.5865,171.8204,172.4217,28297.0
2023-09-12 09:50:00,177.85,178.48,177.7,178.44,16702.0,172.4799,173.0908,172.3344,173.052,16702.0
2023-09-12 10:00:00,178.48,179.01,178.35,178.76,32384.0,173.0908,173.6048,172.9648,173.3624,32384.0
2023-09-12 10:10:00,178.77,178.99,178.45,178.5,49818.0,173.3721,173.5854,173.0617,173.1102,49818.0
2023-09-12 10:20:00,178.43,178.47,177.44,177.84,32919.0,173.0423,173.0811,172.0822,172.4702,32919.0
2023-09-12 10:30:00,177.75,177.82,177.48,177.56,54491.0,172.3829,172.4508,172.121,172.1986,54491.0
2023-09-12 10:40:00,177.49,177.49,176.91,176.97,58005.0,172.1307,172.1307,171.5682,171.6264,58005.0
2023-09-12 10:50:00,176.95,177.27,176.59,177.1,32804.0,171.607,171.9174,171.2579,171.7525,32804.0
2023-09-12 11:00:00,177.09,177.16,176.57,176.58,13330.0,171.7428,171.8107,171.2385,171.2482,13330.0
2023-09-12 11:10:00,176.58,176.87,176.51,176.78,17658.0,171.2482,171.5295,171.1803,171.4422,17658.0
2023-09-12 11:20:00,176.83,176.85,176.5,176.62,22281.0,171.4907,171.5101,171.1706,171.287,22281.0
2023-09-12 11:30:00,176.67,176.8,176.38,176.39,21440.0,171.3355,171.4616,171.0542,171.0639,21440.0
2023-09-12 11:40:00,176.41,176.65,176.37,176.63,17462.0,171.0833,171.3161,171.0445,171.2967,17462.0
2023-09-12 11:50:00,176.63,176.76,176.45,176.49,10634.0,171.2967,171.4228,171.1221,171.1609,10634.0
2023-09-12 12:00:00,176.53,177.0,176.52,177.0,18857.0,171.1997,171.6555,171.19,171.6555,18857.0
2023-09-12 12:10:00,176.97,177.01,176.78,176.97,14568.0,171.6264,171.6652,171.4422,171.6264,14568.0
2023-09-12 12:20:00,176.97,176.99,176.7,176.82,21086.0,171.6264,171.6458,171.3646,171.481,21086.0
2023-09-12 12:30:00,176.71,176.82,176.26,176.29,37371.0,171.3743,171.481,170.9379,170.967,37371.0
2023-09-12 12:40:00,176.27,176.48,176.19,176.47,28512.0,170.9476,171.1512,170.87,171.1415,28512.0
2023-09-12 12:50:00,176.47,176.52,176.05,176.13,28985.0,171.1415,171.19,170.7342,170.8118,28985.0
2023-09-12 13:00:00,176.17,176.3,176.1,176.16,37022.0,170.8506,170.9767,170.7827,170.8409,37022.0
2023-09-12 13:10:00,176.17,176.8,176.16,176.8,12010.0,170.8506,171.4616,170.8409,171.4616,12010.0
2023-09-12 13:20:00,176.81,177.28,176.81,177.18,10233.0,171.4713,171.9271,171.4713,171.8301,10233.0
2023-09-12 13:30:00,177.31,177.31,176.84,176.95,10643.0,171.9562,171.9562,171.5004,171.607,10643.0
2023-09-12 13:40:00,176.89,176.9,176.58,176.61,26102.0,171.5488,171.5585,171.2482,171.2773,26102.0
2023-09-12 13:50:00,176.61,176.77,176.39,176.41,22091.0,171.2773,171.4325,171.0639,171.0833,22091.0
2023-09-12 14:00:00,176.4,176.52,176.28,176.47,14713.0,171.0736,171.19,170.9573,171.1415,14713.0
2023-09-12 14:10:00,176.47,176.64,176.35,176.45,23757.0,171.1415,171.3064,171.0252,171.1221,23757.0
2023-09-12 14:20:00,176.47,176.64,176.37,176.5,21331.0,171.1415,171.3064,171.0445,171.1706,21331.0
2023-09-12 14:30:00,176.44,176.54,176.32,176.43,15526.0,171.1124,171.2094,170.9961,171.1027,15526.0
2023-09-12 14:40:00,176.4,176.59,176.31,176.38,19791.0,171.0736,171.2579,170.9864,171.0542,19791.0
2023-09-12 14:50:00,176.34,176.35,175.87,175.9,16426.0,171.0155,171.0252,170.5596,170.5887,16426.0
2023-09-12 15:00:00,175.88,175.88,175.49,175.5,25744.0,170.5693,170.5693,170.1911,170.2008,25744.0
2023-09-12 15:10:00,175.5,175.73,175.34,175.4,31227.0,170.2008,170.4239,170.0457,170.1038,31227.0
2023-09-12 15:20:00,175.43,175.6,175.35,175.42,38509.0,170.1329,170.2978,170.0553,170.1232,38509.0
2023-09-12 15:30:00,175.45,175.7,175.35,175.59,53048.0,170.1523,170.3948,170.0553,170.2881,53048.0
2023-09-12 15:40:00,175.59,175.76,175.29,175.37,40827.0,170.2881,170.453,169.9972,170.0747,40827.0
2023-09-12 15:50:00,175.38,175.45,175.01,175.06,282984.0,170.0844,170.1523,169.7256,169.7741,282984.0
2023-09-13 09:30:00,175.91,176.62,175.67,176.44,30143.0,170.5984,171.287,170.3657,171.1124,30143.0
2023-09-13 09:40:00,176.45,176.48,175.92,176.24,11562.0,171.1221,171.1512,170.6081,170.9185,11562.0
2023-09-13 09:50:00,176.26,176.6,175.93,176.59,13228.0,170.9379,171.2676,170.6178,171.2579,13228.0
2023-09-13 10:00:00,176.64,176.67,175.91,176.13,41696.0,171.3064,171.3355,170.5984,170.8118,41696.0
2023-09-13 10:10:00,176.09,176.41,175.98,176.25,144047.0,170.773,171.0833,170.6663,170.9282,144047.0
2023-09-13 10:20:00,176.32,176.79,176.26,176.69,21277.0,170.9961,171.4519,170.9379,171.3549,21277.0
2023-09-13 10:30:00,176.75,177.47,176.68,177.41,19510.0,171.4131,172.1113,171.3452,172.0531,19510.0
2023-09-13 10:40:00,177.46,177.54,176.87,176.98,24185.0,172.1016,172.1792,171.5295,171.6361,24185.0
2023-09-13 10:50:00,176.98,177.02,176.61,176.89,20596.0,171.6361,171.6749,171.2773,171.5488,20596.0
2023-09-13 11:00:00,176.92,177.31,176.73,177.31,15707.0,171.5779,171.9562,171.3937,171.9562,15707.0
2023-09-13 11:10:00,177.33,177.48,177.32,177.35,7981.0,171.9756,172.121,171.9659,171.995,7981.0
2023-09-13 11:20:00,177.38,177.62,177.23,177.5,18280.0,172.0241,172.2568,171.8786,172.1404,18280.0
2023-09-13 11:30:00,177.52,177.62,177.06,177.13,25631.0,172.1598,172.2568,171.7137,171.7816,25631.0
2023-09-13 11:40:00,177.12,177.38,176.97,177.25,45749.0,171.7719,172.0241,171.6264,171.898,45749.0
2023-09-13 11:50:00,177.18,177.57,176.93,177.57,26102.0,171.8301,172.2083,171.5876,172.2083,26102.0
2023-09-13 12:00:00,177.53,177.54,177.08,177.19,25169.0,172.1695,172.1792,171.7331,171.8398,25169.0
2023-09-13 12:10:00,177.14,177.2,176.93,177.19,20775.0,171.7913,171.8495,171.5876,171.8398,20775.0
2023-09-13 12:20:00,177.09,177.39,177.01,177.39,18066.0,171.7428,172.0338,171.6652,172.0338,18066.0
2023-09-13 12:30:00,177.39,177.49,177.01,177.05,28548.0,172.0338,172.1307,171.6652,171.704,28548.0
2023-09-13 12:40:00,177.0,177.06,176.67,176.69,18764.0,171.6555,171.7137,171.3355,171.3549,18764.0
2023-09-13 12:50:00,176.73,177.03,176.69,176.76,20624.0,171.3937,171.6846,171.3549,171.4228,20624.0
2023-09-13 13:00:00,176.77,176.91,176.58,176.61,16975.0,171.4325,171.5682,171.2482,171.2773,16975.0
2023-09-13 13:10:00,176.63,176.85,176.58,176.75,18183.0,171.2967,171.5101,171.2482,171.4131,18183.0
2023-09-13 13:20:00,176.75,176.87,176.56,176.63,15145.0,171.4131,171.5295,171.2288,171.2967,15145.0
2023-09-13 13:30:00,176.65,177.0,176.59,176.88,21083.0,171.3161,171.6555,171.2579,171.5392,21083.0
2023-09-13 13:40:00,176.9,176.93,176.61,176.93,13637.0,171.5585,171.5876,171.2773,171.5876,13637.0
2023-09-13 13:50:00,176.86,176.93,176.66,176.7,14376.0,171.5198,171.5876,171.3258,171.3646,14376.0
2023-09-13 14:00:00,176.7,176.8,176.38,176.49,18868.0,171.3646,171.4616,171.0542,171.1609,18868.0
2023-09-13 14:10:00,176.6,176.61,176.36,176.46,6529.0,171.2676,171.2773,171.0349,171.1318,6529.0
2023-09-13 14:20:00,176.47,176.66,176.26,176.66,20346.0,171.1415,171.3258,170.9379,171.3258,20346.0
2023-09-13 14:30:00,176.66,176.68,176.35,176.53,17098.0,171.3258,171.3452,171.0252,171.1997,17098.0
2023-09-13 14:40:00,176.52,176.66,176.3,176.31,26506.0,171.19,171.3258,170.9767,170.9864,26506.0
2023-09-13 14:50:00,176.34,176.36,175.79,176.03,13445.0,171.0155,171.0349,170.4821,170.7148,13445.0
2023-09-13 15:00:00,176.1,176.11,175.48,175.54,17636.0,170.7827,170.7924,170.1814,170.2396,17636.0
2023-09-13 15:10:00,175.55,175.59,175.3,175.52,21562.0,170.2493,170.2881,170.0069,170.2202,21562.0
2023-09-13 15:20:00,175.58,175.77,175.41,175.74,28225.0,170.2784,170.4627,170.1135,170.4336,28225.0
2023-09-13 15:30:00,175.77,176.07,175.71,175.96,30366.0,170.4627,170.7536,170.4045,170.6469,30366.0
2023-09-13 15:40:00,175.97,176.35,175.96,176.15,34788.0,170.6566,171.0252,170.6469,170.8312,34788.0
2023-09-13 15:50:00,176.2,176.41,175.91,176.24,203650.0,170.8797,171.0833,170.5984,170.9185,203650.0
2023-09-14 09:30:00,178.08,178.57,176.88,177.27,79503.0,172.7029,173.1781,171.5392,171.9174,79503.0
2023-09-14 09:40:00,177.27,177.27,175.73,175.83,22858.0,171.9174,171.9174,170.4239,170.5209,22858.0
2023-09-14 09:50:00,175.78,176.02,175.22,175.6,19154.0,170.4724,170.7051,169.9293,170.2978,19154.0
2023-09-14 10:00:00,175.69,176.06,175.34,175.85,47396.0,170.3851,170.7439,170.0457,170.5403,47396.0
2023-09-14 10:10:00,175.86,176.12,175.52,175.98,32712.0,170.5499,170.8021,170.2202,170.6663,32712.0
2023-09-14 10:20:00,176.01,176.52,175.86,176.24,20817.0,170.6954,171.19,170.5499,170.9185,20817.0
2023-09-14 10:30:00,176.28,176.71,176.14,176.63,23560.0,170.9573,171.3743,170.8215,171.2967,23560.0
2023-09-14 10:40:00,176.67,177.06,176.52,177.0,35249.0,171.3355,171.7137,171.19,171.6555,35249.0
2023-09-14 10:50:00,177.0,177.37,176.91,177.16,21498.0,171.6555,172.0144,171.5682,171.8107,21498.0
2023-09-14 11:00:00,177.18,177.52,177.15,177.37,29131.0,171.8301,172.1598,171.801,172.0144,29131.0
2023-09-14 11:10:00,177.37,177.43,177.01,177.18,22796.0,172.0144,172.0725,171.6652,171.8301,22796.0
2023-09-14 11:20:00,177.18,177.3,176.89,177.15,17419.0,171.8301,171.9465,171.5488,171.801,17419.0
2023-09-14 11:30:00,177.12,177.38,177.07,177.09,16498.0,171.7719,172.0241,171.7234,171.7428,16498.0
2023-09-14 11:40:00,177.1,177.15,176.81,177.02,30977.0,171.7525,171.801,171.4713,171.6749,30977.0
2023-09-14 11:50:00,177.02,177.36,176.95,177.23,25396.0,171.6749,172.0047,171.607,171.8786,25396.0
2023-09-14 12:00:00,177.28,177.43,176.93,177.0,35153.0,171.9271,172.0725,171.5876,171.6555,35153.0
2023-09-14 12:10:00,176.97,177.59,176.69,177.52,99566.0,171.6264,172.2277,171.3549,172.1598,99566.0
2023-09-14 12:20:00,177.53,177.99,177.37,177.99,26991.0,172.1695,172.6156,172.0144,172.6156,26991.0
2023-09-14 12:30:00,177.92,178.06,177.66,177.89,41192.0,172.5477,172.6835,172.2956,172.5187,41192.0
2023-09-14 12:40:00,177.92,178.33,177.92,178.26,11563.0,172.5477,172.9454,172.5477,172.8775,11563.0
2023-09-14 12:50:00,178.28,178.9,178.28,178.87,34565.0,172.8969,173.4982,172.8969,173.4691,34565.0
2023-09-14 13:00:00,178.87,178.9,178.55,178.6,30504.0,173.4691,173.4982,173.1587,173.2072,30504.0
2023-09-14 13:10:00,178.61,179.01,178.61,178.88,15824.0,173.2169,173.6048,173.2169,173.4788,15824.0
2023-09-14 13:20:00,178.87,179.0,178.69,178.89,10379.0,173.4691,173.5951,173.2945,173.4885,10379.0
2023-09-14 13:30:00,178.92,179.05,178.73,178.88,86822.0,173.5176,173.6436,173.3333,173.4788,86822.0
2023-09-14 13:40:00,178.84,178.85,178.58,178.63,9660.0,173.44,173.4497,173.1878,173.2363,9660.0
2023-09-14 13:50:00,178.63,178.73,178.35,178.35,15648.0,173.2363,173.3333,172.9648,172.9648,15648.0
2023-09-14 14:00:00,178.33,178.64,178.33,178.42,55267.0,172.9454,173.246,172.9454,173.0327,55267.0
2023-09-14 14:10:00,178.45,178.45,178.25,178.28,15242.0,173.0617,173.0617,172.8678,172.8969,15242.0
2023-09-14 14:20:00,178.27,178.79,178.26,178.77,33853.0,172.8872,173.3915,172.8775,173.3721,33853.0
2023-09-14 14:30:00,178.69,179.0,178.65,178.9,23239.0,173.2945,173.5951,173.2557,173.4982,23239.0
2023-09-14 14:40:00,178.83,179.05,178.75,178.96,100253.0,173.4303,173.6436,173.3527,173.5563,100253.0
2023-09-14 14:50:00,178.96,179.2,178.86,179.17,115053.0,173.5563,173.7891,173.4594,173.76,115053.0
2023-09-14 15:00:00,179.17,179.63,179.17,179.56,38357.0,173.76,174.2061,173.76,174.1382,38357.0
2023-09-14 15:10:00,179.54,179.66,179.46,179.53,41568.0,174.1188,174.2352,174.0412,174.1091,41568.0
2023-09-14 15:20:00,179.52,179.85,179.35,179.83,197339.0,174.0994,174.4195,173.9346,174.4001,197339.0
2023-09-14 15:30:00,179.82,180.08,179.55,179.96,85358.0,174.3904,174.6425,174.1285,174.5262,85358.0
2023-09-14 15:40:00,179.96,180.06,179.77,180.0,110731.0,174.5262,174.6231,174.3419,174.5649,110731.0
2023-09-14 15:50:00,180.03,180.11,179.54,179.72,782354.0,174.594,174.6716,174.1188,174.2934,782354.0
2023-09-15 09:30:00,179.33,179.47,177.85,179.03,670597.0,173.9152,174.0509,172.4799,173.6242,670597.0
2023-09-15 09:40:00,179.1,179.23,178.71,178.95,63099.0,173.6921,173.8182,173.3139,173.5466,63099.0
2023-09-15 09:50:00,179.03,179.26,178.69,179.26,69875.0,173.6242,173.8473,173.2945,173.8473,69875.0
2023-09-15 10:00:00,179.34,179.58,178.77,178.78,61023.0,173.9249,174.1576,173.3721,173.3818,61023.0
2023-09-15 10:10:00,178.81,179.04,178.58,178.96,59885.0,173.4109,173.6339,173.1878,173.5563,59885.0
2023-09-15 10:20:00,178.97,178.98,178.33,178.58,47842.0,173.566,173.5757,172.9454,173.1878,47842.0
2023-09-15 10:30:00,178.5,178.53,178.13,178.37,44663.0,173.1102,173.1393,172.7514,172.9842,44663.0
2023-09-15 10:40:00,178.39,178.51,178.22,178.34,40450.0,173.0036,173.1199,172.8387,172.9551,40450.0
2023-09-15 10:50:00,178.36,178.54,178.13,178.36,76167.0,172.9745,173.149,172.7514,172.9745,76167.0
2023-09-15 11:00:00,178.36,178.9,178.18,178.86,56824.0,172.9745,173.4982,172.7999,173.4594,56824.0
2023-09-15 11:10:00,178.85,178.92,178.39,178.5,58756.0,173.4497,173.5176,173.0036,173.1102,58756.0
2023-09-15 11:20:00,178.5,178.64,178.41,178.5,50435.0,173.1102,173.246,173.023,173.1102,50435.0
2023-09-15 11:30:00,178.5,178.61,178.12,178.42,57591.0,173.1102,173.2169,172.7417,173.0327,57591.0
2023-09-15 11:40:00,178.39,178.97,178.38,178.95,37450.0,173.0036,173.566,172.9939,173.5466,37450.0
2023-09-15 11:50:00,178.91,178.95,178.54,178.83,28596.0,173.5079,173.5466,173.149,173.4303,28596.0
2023-09-15 12:00:00,178.8,179.26,178.8,178.96,22369.0,173.4012,173.8473,173.4012,173.5563,22369.0
2023-09-15 12:10:00,178.97,179.11,178.83,179.07,33849.0,173.566,173.7018,173.4303,173.663,33849.0
2023-09-15 12:20:00,179.08,179.13,178.9,178.95,18834.0,173.6727,173.7212,173.4982,173.5466,18834.0
2023-09-15 12:30:00,178.93,179.03,178.89,178.98,18391.0,173.5273,173.6242,173.4885,173.5757,18391.0
2023-09-15 12:40:00,178.98,178.98,178.69,178.72,24123.0,173.5757,173.5757,173.2945,173.3236,24123.0
2023-09-15 12:50:00,178.74,178.83,178.57,178.77,12270.0,173.343,173.4303,173.1781,173.3721,12270.0
2023-09-15 13:00:00,178.75,178.75,178.44,178.54,38074.0,173.3527,173.3527,173.052,173.149,38074.0
2023-09-15 13:10:00,178.54,178.58,178.23,178.24,26279.0,173.149,173.1878,172.8484,172.8581,26279.0
2023-09-15 13:20:00,178.16,178.2,177.82,177.87,28523.0,172.7805,172.8193,172.4508,172.4993,28523.0
2023-09-15 13:30:00,177.87,178.07,177.6,178.05,35700.0,172.4993,172.6932,172.2374,172.6738,35700.0
2023-09-15 13:40:00,178.05,178.24,177.98,178.18,17179.0,172.6738,172.8581,172.6059,172.7999,17179.0
2023-09-15 13:50:00,178.14,178.14,177.94,178.07,20572.0,172.7611,172.7611,172.5671,172.6932,20572.0
2023-09-15 14:00:00,178.07,178.1,177.89,177.95,40681.0,172.6932,172.7223,172.5187,172.5768,40681.0
2023-09-15 14:10:00,177.93,178.07,177.81,177.84,23876.0,172.5574,172.6932,172.4411,172.4702,23876.0
2023-09-15 14:20:00,177.83,177.87,177.61,177.78,19999.0,172.4605,172.4993,172.2471,172.412,19999.0
2023-09-15 14:30:00,177.78,177.82,177.54,177.71,23957.0,172.412,172.4508,172.1792,172.3441,23957.0
2023-09-15 14:40:00,177.71,177.78,177.51,177.78,17831.0,172.3441,172.412,172.1501,172.412,17831.0
2023-09-15 14:50:00,177.81,177.87,177.31,177.51,41632.0,172.4411,172.4993,171.9562,172.1501,41632.0
2023-09-15 15:00:00,177.44,177.51,177.21,177.44,24195.0,172.0822,172.1501,171.8592,172.0822,24195.0
2023-09-15 15:10:00,177.41,177.9,177.41,177.88,23339.0,172.0531,172.5284,172.0531,172.509,23339.0
2023-09-15 15:20:00,177.89,178.48,177.79,178.41,35164.0,172.5187,173.0908,172.4217,173.023,35164.0
2023-09-15 15:30:00,178.44,178.59,178.15,178.15,45999.0,173.052,173.1975,172.7708,172.7708,45999.0
2023-09-15 15:40:00,178.17,178.35,178.1,178.31,73641.0,172.7902,172.9648,172.7223,172.926,73641.0
2023-09-15 15:50:00,178.35,178.57,177.9,178.14,258209.0,172.9648,173.1781,172.5284,172.7611,258209.0
2023-09-18 09:30:00,178.27,179.26,177.96,178.24,44291.0,172.8872,173.8473,172.5865,172.8581,44291.0
2023-09-18 09:40:00,178.19,178.83,177.4,178.58,35394.0,172.8096,173.4303,172.0434,173.1878,35394.0
2023-09-18 09:50:00,178.58,179.18,178.54,179.18,65632.0,173.1878,173.7697,173.149,173.7697,65632.0
2023-09-18 10:00:00,179.17,179.42,178.62,178.97,57264.0,173.76,174.0025,173.2266,173.566,57264.0
2023-09-18 10:10:00,178.95,179.56,178.83,179.25,16533.0,173.5466,174.1382,173.4303,173.8376,16533.0
2023-09-18 10:20:00,179.25,179.45,178.98,179.03,19981.0,173.8376,174.0315,173.5757,173.6242,19981.0
2023-09-18 10:30:00,179.01,179.4,178.72,178.85,23074.0,173.6048,173.9831,173.3236,173.4497,23074.0
2023-09-18 10:40:00,178.84,178.98,178.62,178.75,13918.0,173.44,173.5757,173.2266,173.3527,13918.0
2023-09-18 10:50:00,178.65,179.01,178.28,179.01,16293.0,173.2557,173.6048,172.8969,173.6048,16293.0
2023-09-18 11:00:00,179.01,179.55,179.01,179.3,41572.0,173.6048,174.1285,173.6048,173.8861,41572.0
2023-09-18 11:10:00,179.29,179.54,179.19,179.45,20506.0,173.8764,174.1188,173.7794,174.0315,20506.0
2023-09-18 11:20:00,179.39,179.43,179.03,179.12,20725.0,173.9734,174.0122,173.6242,173.7115,20725.0
2023-09-18 11:30:00,179.18,179.63,179.15,179.29,12311.0,173.7697,174.2061,173.7406,173.8764,12311.0
2023-09-18 11:40:00,179.33,179.73,179.31,179.65,14521.0,173.9152,174.3031,173.8958,174.2255,14521.0
2023-09-18 11:50:00,179.64,180.05,179.62,180.02,37791.0,174.2158,174.6134,174.1964,174.5843,37791.0
2023-09-18 12:00:00,180.04,180.16,179.86,179.94,45875.0,174.6037,174.7201,174.4292,174.5068,45875.0
2023-09-18 12:10:00,179.95,180.03,179.86,179.99,36321.0,174.5165,174.594,174.4292,174.5552,36321.0
2023-09-18 12:20:00,179.94,180.2,179.8,180.16,35421.0,174.5068,174.7589,174.371,174.7201,35421.0
2023-09-18 12:30:00,180.15,180.36,179.97,180.15,22392.0,174.7104,174.9141,174.5358,174.7104,22392.0
2023-09-18 12:40:00,180.14,180.23,179.91,180.23,15993.0,174.7007,174.788,174.4777,174.788,15993.0
2023-09-18 12:50:00,180.2,180.23,179.74,179.74,9557.0,174.7589,174.788,174.3128,174.3128,9557.0
2023-09-18 13:00:00,179.74,179.96,179.71,179.83,25051.0,174.3128,174.5262,174.2837,174.4001,25051.0
2023-09-18 13:10:00,179.85,179.85,179.52,179.53,18326.0,174.4195,174.4195,174.0994,174.1091,18326.0
2023-09-18 13:20:00,179.51,179.9,179.51,179.84,18861.0,174.0897,174.468,174.0897,174.4098,18861.0
2023-09-18 13:30:00,179.83,180.03,179.47,179.47,74133.0,174.4001,174.594,174.0509,174.0509,74133.0
2023-09-18 13:40:00,179.46,179.46,179.19,179.26,20062.0,174.0412,174.0412,173.7794,173.8473,20062.0
2023-09-18 13:50:00,179.26,179.3,179.03,179.12,22716.0,173.8473,173.8861,173.6242,173.7115,22716.0
2023-09-18 14:00:00,179.11,179.3,179.01,179.15,17364.0,173.7018,173.8861,173.6048,173.7406,17364.0
2023-09-18 14:10:00,179.11,179.32,179.03,179.2,45480.0,173.7018,173.9055,173.6242,173.7891,45480.0
2023-09-18 14:20:00,179.23,179.33,179.17,179.24,30740.0,173.8182,173.9152,173.76,173.8279,30740.0
2023-09-18 14:30:00,179.23,179.39,178.94,179.0,19302.0,173.8182,173.9734,173.5369,173.5951,19302.0
2023-09-18 14:40:00,178.95,179.11,178.74,179.05,21567.0,173.5466,173.7018,173.343,173.6436,21567.0
2023-09-18 14:50:00,179.03,179.06,178.77,179.05,62164.0,173.6242,173.6533,173.3721,173.6436,62164.0
2023-09-18 15:00:00,179.01,179.08,178.86,178.93,20744.0,173.6048,173.6727,173.4594,173.5273,20744.0
2023-09-18 15:10:00,178.93,179.11,178.9,178.98,20075.0,173.5273,173.7018,173.4982,173.5757,20075.0
2023-09-18 15:20:00,178.99,179.22,178.84,179.21,37898.0,173.5854,173.8085,173.44,173.7988,37898.0
2023-09-18 15:30:00,179.2,179.26,178.86,179.0,34490.0,173.7891,173.8473,173.4594,173.5951,34490.0
2023-09-18 15:40:00,179.0,179.35,178.89,179.22,39989.0,173.5951,173.9346,173.4885,173.8085,39989.0
2023-09-18 15:50:00,179.18,179.86,179.09,179.78,219334.0,173.7697,174.4292,173.6824,174.3516,219334.0
2023-09-19 09:30:00,178.2,178.98,176.39,177.3,114511.0,172.8193,173.5757,171.0639,171.9465,114511.0
2023-09-19 09:40:00,177.34,177.43,176.16,176.68,43554.0,171.9853,172.0725,170.8409,171.3452,43554.0
2023-09-19 09:50:00,176.71,177.43,176.64,176.78,78188.0,171.3743,172.0725,171.3064,171.4422,78188.0
2023-09-19 10:00:00,176.67,176.94,176.4,176.74,47173.0,171.3355,171.5973,171.0736,171.4034,47173.0
2023-09-19 10:10:00,176.81,177.49,176.4,177.46,39751.0,171.4713,172.1307,171.0736,172.1016,39751.0
2023-09-19 10:20:00,177.46,177.9,177.4,177.57,75087.0,172.1016,172.5284,172.0434,172.2083,75087.0
2023-09-19 10:30:00,177.57,177.67,177.0,177.09,28703.0,172.2083,172.3053,171.6555,171.7428,28703.0
2023-09-19 10:40:00,177.12,177.33,176.85,177.25,21455.0,171.7719,171.9756,171.5101,171.898,21455.0
2023-09-19 10:50:00,177.26,177.72,177.13,177.55,26790.0,171.9077,172.3538,171.7816,172.1889,26790.0
2023-09-19 11:00:00,177.61,178.49,177.55,178.44,123448.0,172.2471,173.1005,172.1889,173.052,123448.0
2023-09-19 11:10:00,178.48,178.51,178.05,178.16,39888.0,173.0908,173.1199,172.6738,172.7805,39888.0
2023-09-19 11:20:00,178.17,178.38,178.08,178.38,28713.0,172.7902,172.9939,172.7029,172.9939,28713.0
2023-09-19 11:30:00,178.39,178.63,178.19,178.39,38833.0,173.0036,173.2363,172.8096,173.0036,38833.0
2023-09-19 11:40:00,178.46,178.54,178.2,178.43,23071.0,173.0714,173.149,172.8193,173.0423,23071.0
2023-09-19 11:50:00,178.35,178.54,178.26,178.51,24464.0,172.9648,173.149,172.8775,173.1199,24464.0
2023-09-19 12:00:00,178.51,178.51,177.67,177.86,21624.0,173.1199,173.1199,172.3053,172.4896,21624.0
2023-09-19 12:10:00,177.91,178.33,177.91,178.23,43097.0,172.538,172.9454,172.538,172.8484,43097.0
2023-09-19 12:20:00,178.28,178.28,177.97,178.08,13163.0,172.8969,172.8969,172.5962,172.7029,13163.0
2023-09-19 12:30:00,178.05,178.05,177.78,177.78,36860.0,172.6738,172.6738,172.412,172.412,36860.0
2023-09-19 12:40:00,177.81,177.85,177.58,177.73,13050.0,172.4411,172.4799,172.218,172.3635,13050.0
2023-09-19 12:50:00,177.83,178.17,177.79,178.14,33688.0,172.4605,172.7902,172.4217,172.7611,33688.0
2023-09-19 13:00:00,178.16,178.26,178.0,178.21,30117.0,172.7805,172.8775,172.6253,172.829,30117.0
2023-09-19 13:10:00,178.25,178.31,178.16,178.3,9326.0,172.8678,172.926,172.7805,172.9163,9326.0
2023-09-19 13:20:00,178.28,178.34,178.09,178.11,9049.0,172.8969,172.9551,172.7126,172.732,9049.0
2023-09-19 13:30:00,178.11,178.41,178.11,178.34,11410.0,172.732,173.023,172.732,172.9551,11410.0
2023-09-19 13:40:00,178.34,178.98,178.25,178.86,30434.0,172.9551,173.5757,172.8678,173.4594,30434.0
2023-09-19 13:50:00,178.86,178.99,178.61,178.65,16263.0,173.4594,173.5854,173.2169,173.2557,16263.0
2023-09-19 14:00:00,178.61,178.66,178.43,178.47,14620.0,173.2169,173.2654,173.0423,173.0811,14620.0
2023-09-19 14:10:00,178.45,178.74,178.44,178.71,11533.0,173.0617,173.343,173.052,173.3139,11533.0
2023-09-19 14:20:00,178.78,178.78,178.45,178.46,28706.0,173.3818,173.3818,173.0617,173.0714,28706.0
2023-09-19 14:30:00,178.52,179.02,178.52,178.9,26574.0,173.1296,173.6145,173.1296,173.4982,26574.0
2023-09-19 14:40:00,178.89,178.99,178.7,178.74,22831.0,173.4885,173.5854,173.3042,173.343,22831.0
2023-09-19 14:50:00,178.74,178.78,178.41,178.48,14882.0,173.343,173.3818,173.023,173.0908,14882.0
2023-09-19 15:00:00,178.47,178.61,178.38,178.41,32575.0,173.0811,173.2169,172.9939,173.023,32575.0
2023-09-19 15:10:00,178.4,178.58,178.35,178.4,34375.0,173.0133,173.1878,172.9648,173.0133,34375.0
2023-09-19 15:20:00,178.4,178.5,178.23,178.39,31976.0,173.0133,173.1102,172.8484,173.0036,31976.0
2023-09-19 15:30:00,178.41,178.59,178.35,178.48,46081.0,173.023,173.1975,172.9648,173.0908,46081.0
2023-09-19 15:40:00,178.46,178.71,178.42,178.63,55423.0,173.0714,173.3139,173.0327,173.2363,55423.0
2023-09-19 15:50:00,178.68,178.98,178.53,178.74,196792.0,173.2848,173.5757,173.1393,173.343,196792.0
2023-09-20 09:30:00,179.02,179.02,177.04,177.79,76040.0,173.6145,173.6145,171.6943,172.4217,76040.0
2023-09-20 09:40:00,177.79,178.11,177.03,177.12,74164.0,172.4217,172.732,171.6846,171.7719,74164.0
2023-09-20 09:50:00,177.22,177.76,177.04,177.06,24350.0,171.8689,172.3926,171.6943,171.7137,24350.0
2023-09-20 10:00:00,177.08,178.26,176.9,178.06,72743.0,171.7331,172.8775,171.5585,172.6835,72743.0
2023-09-20 10:10:00,178.08,178.31,177.8,178.12,78341.0,172.7029,172.926,172.4314,172.7417,78341.0
2023-09-20 10:20:00,178.14,178.23,177.79,178.08,16260.0,172.7611,172.8484,172.4217,172.7029,16260.0
2023-09-20 10:30:00,178.05,178.34,177.81,178.26,16375.0,172.6738,172.9551,172.4411,172.8775,16375.0
2023-09-20 10:40:00,178.19,178.48,178.14,178.21,11905.0,172.8096,173.0908,172.7611,172.829,11905.0
2023-09-20 10:50:00,178.2,178.61,178.2,178.36,35162.0,172.8193,173.2169,172.8193,172.9745,35162.0
2023-09-20 11:00:00,178.37,178.45,178.15,178.35,23819.0,172.9842,173.0617,172.7708,172.9648,23819.0
2023-09-20 11:10:00,178.28,178.4,178.02,178.12,13316.0,172.8969,173.0133,172.6447,172.7417,13316.0
2023-09-20 11:20:00,178.15,178.35,178.02,178.27,13991.0,172.7708,172.9648,172.6447,172.8872,13991.0
2023-09-20 11:30:00,178.33,178.67,178.27,178.33,17198.0,172.9454,173.2751,172.8872,172.9454,17198.0
2023-09-20 11:40:00,178.35,178.72,178.32,178.65,8272.0,172.9648,173.3236,172.9357,173.2557,8272.0
2023-09-20 11:50:00,178.65,179.01,178.53,179.0,14830.0,173.2557,173.6048,173.1393,173.5951,14830.0
2023-09-20 12:00:00,179.06,179.08,178.61,178.62,12340.0,173.6533,173.6727,173.2169,173.2266,12340.0
2023-09-20 12:10:00,178.7,178.9,178.52,178.62,13850.0,173.3042,173.4982,173.1296,173.2266,13850.0
2023-09-20 12:20:00,178.58,178.81,178.5,178.76,7624.0,173.1878,173.4109,173.1102,173.3624,7624.0
2023-09-20 12:30:00,178.71,178.81,178.48,178.74,22692.0,173.3139,173.4109,173.0908,173.343,22692.0
2023-09-20 12:40:00,178.77,178.83,178.64,178.72,7952.0,173.3721,173.4303,173.246,173.3236,7952.0
2023-09-20 12:50:00,178.74,178.81,178.69,178.78,6670.0,173.343,173.4109,173.2945,173.3818,6670.0
2023-09-20 13:00:00,178.68,178.7,178.51,178.56,15621.0,173.2848,173.3042,173.1199,173.1684,15621.0
2023-09-20 13:10:00,178.59,178.75,178.43,178.75,16456.0,173.1975,173.3527,173.0423,173.3527,16456.0
2023-09-20 13:20:00,178.71,179.0,178.66,178.71,62962.0,173.3139,173.5951,173.2654,173.3139,62962.0
2023-09-20 13:30:00,178.71,178.71,178.5,178.58,13153.0,173.3139,173.3139,173.1102,173.1878,13153.0
2023-09-20 13:40:00,178.59,178.63,178.39,178.42,11068.0,173.1975,173.2363,173.0036,173.0327,11068.0
2023-09-20 13:50:00,178.43,178.83,178.43,178.66,33648.0,173.0423,173.4303,173.0423,173.2654,33648.0
2023-09-20 14:00:00,178.58,178.58,177.75,177.89,20372.0,173.1878,173.1878,172.3829,172.5187,20372.0
2023-09-20 14:10:00,177.89,178.05,177.62,177.94,11813.0,172.5187,172.6738,172.2568,172.5671,11813.0
2023-09-20 14:20:00,177.94,178.4,177.76,178.23,35421.0,172.5671,173.0133,172.3926,172.8484,35421.0
2023-09-20 14:30:00,178.17,178.75,178.03,178.39,19392.0,172.7902,173.3527,172.6544,173.0036,19392.0
2023-09-20 14:40:00,178.34,178.63,177.93,178.11,11390.0,172.9551,173.2363,172.5574,172.732,11390.0
2023-09-20 14:50:00,177.94,178.34,177.78,177.91,32755.0,172.5671,172.9551,172.412,172.538,32755.0
2023-09-20 15:00:00,177.88,178.3,177.59,177.82,28482.0,172.509,172.9163,172.2277,172.4508,28482.0
2023-09-20 15:10:00,177.72,177.86,177.11,177.34,17651.0,172.3538,172.4896,171.7622,171.9853,17651.0
2023-09-20 15:20:00,177.25,177.5,176.94,177.3,118894.0,171.898,172.1404,171.5973,171.9465,118894.0
2023-09-20 15:30:00,177.34,177.34,176.47,176.55,30089.0,171.9853,171.9853,171.1415,171.2191,30089.0
2023-09-20 15:40:00,176.63,176.81,176.35,176.69,46306.0,171.2967,171.4713,171.0252,171.3549,46306.0
2023-09-20 15:50:00,176.68,176.85,175.93,176.0,215535.0,171.3452,171.5101,170.6178,170.6857,215535.0
2023-09-21 09:30:00,175.48,176.13,174.75,175.67,79488.0,170.1814,170.8118,169.4735,170.3657,79488.0
2023-09-21 09:40:00,175.54,176.22,175.23,175.96,26303.0,170.2396,170.8991,169.939,170.6469,26303.0
2023-09-21 09:50:00,176.05,176.13,175.7,175.84,25932.0,170.7342,170.8118,170.3948,170.5306,25932.0
2023-09-21 10:00:00,175.75,176.25,175.33,176.09,26872.0,170.4433,170.9282,170.036,170.773,26872.0
2023-09-21 10:10:00,176.19,176.58,175.89,176.22,55768.0,170.87,171.2482,170.579,170.8991,55768.0
2023-09-21 10:20:00,176.19,176.31,175.89,176.15,18909.0,170.87,170.9864,170.579,170.8312,18909.0
2023-09-21 10:30:00,176.1,176.46,175.87,176.46,25818.0,170.7827,171.1318,170.5596,171.1318,25818.0
2023-09-21 10:40:00,176.48,176.66,176.12,176.17,23833.0,171.1512,171.3258,170.8021,170.8506,23833.0
2023-09-21 10:50:00,176.11,176.11,175.46,175.56,22166.0,170.7924,170.7924,170.162,170.259,22166.0
2023-09-21 11:00:00,175.61,176.21,175.59,176.03,65591.0,170.3075,170.8894,170.2881,170.7148,65591.0
2023-09-21 11:10:00,176.03,176.28,175.8,175.87,15798.0,170.7148,170.9573,170.4918,170.5596,15798.0
2023-09-21 11:20:00,175.87,176.04,175.17,175.17,87384.0,170.5596,170.7245,169.8808,169.8808,87384.0
2023-09-21 11:30:00,175.14,175.71,175.05,175.63,34756.0,169.8517,170.4045,169.7644,170.3269,34756.0
2023-09-21 11:40:00,175.64,175.93,175.47,175.9,29425.0,170.3366,170.6178,170.1717,170.5887,29425.0
2023-09-21 11:50:00,175.95,175.99,175.29,175.47,17652.0,170.6372,170.676,169.9972,170.1717,17652.0
2023-09-21 12:00:00,175.4,175.4,174.92,175.03,18323.0,170.1038,170.1038,169.6383,169.745,18323.0
2023-09-21 12:10:00,175.04,175.25,174.72,175.2,25016.0,169.7547,169.9584,169.4444,169.9099,25016.0
2023-09-21 12:20:00,175.18,175.23,174.97,175.1,20033.0,169.8905,169.939,169.6868,169.8129,20033.0
2023-09-21 12:30:00,175.06,175.07,174.47,174.47,24603.0,169.7741,169.7838,169.2019,169.2019,24603.0
2023-09-21 12:40:00,174.47,174.73,174.3,174.69,32190.0,169.2019,169.4541,169.0371,169.4153,32190.0
2023-09-21 12:50:00,174.68,174.93,174.57,174.59,21660.0,169.4056,169.648,169.2989,169.3183,21660.0
2023-09-21 13:00:00,174.64,175.08,174.6,174.94,24907.0,169.3668,169.7935,169.328,169.6577,24907.0
2023-09-21 13:10:00,174.95,175.31,174.94,175.12,29150.0,169.6674,170.0166,169.6577,169.8323,29150.0
2023-09-21 13:20:00,175.1,175.21,174.96,175.14,27906.0,169.8129,169.9196,169.6771,169.8517,27906.0
2023-09-21 13:30:00,175.14,175.35,175.0,175.0,19879.0,169.8517,170.0553,169.7159,169.7159,19879.0
2023-09-21 13:40:00,175.02,175.1,174.7,174.72,23813.0,169.7353,169.8129,169.425,169.4444,23813.0
2023-09-21 13:50:00,174.74,174.99,174.67,174.76,18526.0,169.4638,169.7062,169.3959,169.4832,18526.0
2023-09-21 14:00:00,174.79,174.82,174.42,174.49,26200.0,169.5123,169.5414,169.1534,169.2213,26200.0
2023-09-21 14:10:00,174.44,174.7,174.43,174.62,21189.0,169.1728,169.425,169.1631,169.3474,21189.0
2023-09-21 14:20:00,174.62,174.63,174.33,174.35,19736.0,169.3474,169.3571,169.0661,169.0855,19736.0
2023-09-21 14:30:00,174.35,174.57,174.22,174.45,27128.0,169.0855,169.2989,168.9595,169.1825,27128.0
2023-09-21 14:40:00,174.43,174.63,174.36,174.47,22832.0,169.1631,169.3571,169.0952,169.2019,22832.0
2023-09-21 14:50:00,174.41,174.54,174.18,174.53,103903.0,169.1437,169.2698,168.9207,169.2601,103903.0
2023-09-21 15:00:00,174.54,174.77,174.21,174.23,114722.0,169.2698,169.4929,168.9498,168.9692,114722.0
2023-09-21 15:10:00,174.22,174.23,173.81,173.97,41790.0,168.9595,168.9692,168.5618,168.717,41790.0
2023-09-21 15:20:00,173.97,174.05,173.66,173.67,42454.0,168.717,168.7946,168.4164,168.4261,42454.0
2023-09-21 15:30:00,173.68,173.97,173.4,173.79,153686.0,168.4358,168.717,168.1642,168.5425,153686.0
2023-09-21 15:40:00,173.8,173.98,173.66,173.85,77657.0,168.5522,168.7267,168.4164,168.6006,77657.0
2023-09-21 15:50:00,173.81,174.01,173.68,173.81,389957.0,168.5618,168.7558,168.4358,168.5618,389957.0
2023-09-22 09:30:00,174.99,175.36,174.45,174.47,32538.0,169.7062,170.065,169.1825,169.2019,32538.0
2023-09-22 09:40:00,174.64,175.38,174.26,175.24,16668.0,169.3668,170.0844,168.9983,169.9487,16668.0
2023-09-22 09:50:00,175.34,175.65,175.09,175.65,16903.0,170.0457,170.3463,169.8032,170.3463,16903.0
2023-09-22 10:00:00,175.6,176.07,175.38,175.81,15091.0,170.2978,170.7536,170.0844,170.5015,15091.0
2023-09-22 10:10:00,175.73,175.74,175.44,175.63,14478.0,170.4239,170.4336,170.1426,170.3269,14478.0
2023-09-22 10:20:00,175.64,175.91,175.36,175.82,44312.0,170.3366,170.5984,170.065,170.5112,44312.0
2023-09-22 10:30:00,175.82,176.88,175.82,176.52,57060.0,170.5112,171.5392,170.5112,171.19,57060.0
2023-09-22 10:40:00,176.46,176.77,176.32,176.41,55590.0,171.1318,171.4325,170.9961,171.0833,55590.0
2023-09-22 10:50:00,176.41,176.49,176.11,176.15,20658.0,171.0833,171.1609,170.7924,170.8312,20658.0
2023-09-22 11:00:00,176.16,176.25,175.95,175.95,18047.0,170.8409,170.9282,170.6372,170.6372,18047.0
2023-09-22 11:10:00,175.95,176.3,175.87,176.0,35373.0,170.6372,170.9767,170.5596,170.6857,35373.0
2023-09-22 11:20:00,175.95,176.1,175.8,176.05,40417.0,170.6372,170.7827,170.4918,170.7342,40417.0
2023-09-22 11:30:00,176.0,176.36,175.96,176.36,22627.0,170.6857,171.0349,170.6469,171.0349,22627.0
2023-09-22 11:40:00,176.38,176.38,175.87,175.96,18997.0,171.0542,171.0542,170.5596,170.6469,18997.0
2023-09-22 11:50:00,175.96,176.1,175.78,176.05,28426.0,170.6469,170.7827,170.4724,170.7342,28426.0
2023-09-22 12:00:00,176.0,176.29,175.95,176.15,25319.0,170.6857,170.967,170.6372,170.8312,25319.0
2023-09-22 12:10:00,176.15,176.51,176.08,176.47,20461.0,170.8312,171.1803,170.7633,171.1415,20461.0
2023-09-22 12:20:00,176.47,176.56,176.26,176.56,20065.0,171.1415,171.2288,170.9379,171.2288,20065.0
2023-09-22 12:30:00,176.61,176.65,176.32,176.58,47718.0,171.2773,171.3161,170.9961,171.2482,47718.0
2023-09-22 12:40:00,176.62,176.65,176.48,176.53,7914.0,171.287,171.3161,171.1512,171.1997,7914.0
2023-09-22 12:50:00,176.48,176.71,176.47,176.54,25366.0,171.1512,171.3743,171.1415,171.2094,25366.0
2023-09-22 13:00:00,176.49,176.68,176.41,176.62,14716.0,171.1609,171.3452,171.0833,171.287,14716.0
2023-09-22 13:10:00,176.63,176.79,176.45,176.5,7403.0,171.2967,171.4519,171.1221,171.1706,7403.0
2023-09-22 13:20:00,176.54,176.57,176.22,176.34,21460.0,171.2094,171.2385,170.8991,171.0155,21460.0
2023-09-22 13:30:00,176.28,176.3,175.97,176.12,21284.0,170.9573,170.9767,170.6566,170.8021,21284.0
2023-09-22 13:40:00,176.07,176.17,175.91,176.14,22936.0,170.7536,170.8506,170.5984,170.8215,22936.0
2023-09-22 13:50:00,176.14,176.47,176.08,176.25,12514.0,170.8215,171.1415,170.7633,170.9282,12514.0
2023-09-22 14:00:00,176.25,176.34,176.08,176.08,11171.0,170.9282,171.0155,170.7633,170.7633,11171.0
2023-09-22 14:10:00,176.12,176.12,175.22,175.34,12381.0,170.8021,170.8021,169.9293,170.0457,12381.0
2023-09-22 14:20:00,175.35,175.76,175.34,175.65,14820.0,170.0553,170.453,170.0457,170.3463,14820.0
2023-09-22 14:30:00,175.64,175.66,175.38,175.59,17087.0,170.3366,170.356,170.0844,170.2881,17087.0
2023-09-22 14:40:00,175.53,175.69,175.39,175.69,13729.0,170.2299,170.3851,170.0941,170.3851,13729.0
2023-09-22 14:50:00,175.73,175.77,175.54,175.71,17189.0,170.4239,170.4627,170.2396,170.4045,17189.0
2023-09-22 15:00:00,175.68,176.54,175.62,176.39,14152.0,170.3754,171.2094,170.3172,171.0639,14152.0
2023-09-22 15:10:00,176.51,176.6,176.3,176.49,14111.0,171.1803,171.2676,170.9767,171.1609,14111.0
2023-09-22 15:20:00,176.52,176.77,176.4,176.47,14000.0,171.19,171.4325,171.0736,171.1415,14000.0
2023-09-22 15:30:00,176.49,176.63,176.18,176.26,21524.0,171.1609,171.2967,170.8603,170.9379,21524.0
2023-09-22 15:40:00,176.29,176.29,175.59,175.77,49845.0,170.967,170.967,170.2881,170.4627,49845.0
2023-09-22 15:50:00,175.72,175.82,175.16,175.57,440314.0,170.4142,170.5112,169.8711,170.2687,440314.0
2023-09-25 09:30:00,174.4,174.75,173.87,174.71,52756.0,169.134,169.4735,168.62,169.4347,52756.0
2023-09-25 09:40:00,174.76,175.31,174.73,174.86,41819.0,169.4832,170.0166,169.4541,169.5801,41819.0
2023-09-25 09:50:00,174.78,175.08,174.33,174.39,33379.0,169.5026,169.7935,169.0661,169.1243,33379.0
2023-09-25 10:00:00,174.37,174.44,173.06,173.27,30599.0,169.1049,169.1728,167.8345,168.0382,30599.0
2023-09-25 10:10:00,173.33,173.79,173.15,173.43,33686.0,168.0963,168.5425,167.9218,168.1933,33686.0
2023-09-25 10:20:00,173.32,174.18,173.32,173.94,26382.0,168.0866,168.9207,168.0866,168.6879,26382.0
2023-09-25 10:30:00,174.06,174.18,173.71,173.81,29511.0,168.8043,168.9207,168.4649,168.5618,29511.0
2023-09-25 10:40:00,173.81,174.29,173.76,174.1,37145.0,168.5618,169.0274,168.5134,168.8431,37145.0
2023-09-25 10:50:00,174.05,174.09,173.6,173.6,76679.0,168.7946,168.8334,168.3582,168.3582,76679.0
2023-09-25 11:00:00,173.59,173.88,173.5,173.81,30844.0,168.3485,168.6297,168.2612,168.5618,30844.0
2023-09-25 11:10:00,173.91,174.68,173.82,174.57,19386.0,168.6588,169.4056,168.5715,169.2989,19386.0
2023-09-25 11:20:00,174.65,174.86,174.46,174.54,23263.0,169.3765,169.5801,169.1922,169.2698,23263.0
2023-09-25 11:30:00,174.57,174.88,174.51,174.54,16837.0,169.2989,169.5995,169.2407,169.2698,16837.0
2023-09-25 11:40:00,174.5,174.85,174.31,174.48,21930.0,169.231,169.5704,169.0468,169.2116,21930.0
2023-09-25 11:50:00,174.53,174.53,174.1,174.21,16689.0,169.2601,169.2601,168.8431,168.9498,16689.0
2023-09-25 12:00:00,174.17,174.33,174.05,174.14,26620.0,168.911,169.0661,168.7946,168.8819,26620.0
2023-09-25 12:10:00,174.1,174.51,174.08,174.41,13994.0,168.8431,169.2407,168.8237,169.1437,13994.0
2023-09-25 12:20:00,174.56,174.73,174.42,174.5,21296.0,169.2892,169.4541,169.1534,169.231,21296.0
2023-09-25 12:30:00,174.5,174.62,174.17,174.25,15516.0,169.231,169.3474,168.911,168.9886,15516.0
2023-09-25 12:40:00,174.28,174.32,174.07,174.19,15762.0,169.0177,169.0564,168.814,168.9304,15762.0
2023-09-25 12:50:00,174.15,174.15,173.77,173.94,12344.0,168.8916,168.8916,168.5231,168.6879,12344.0
2023-09-25 13:00:00,173.91,174.21,173.86,174.19,11957.0,168.6588,168.9498,168.6103,168.9304,11957.0
2023-09-25 13:10:00,174.16,174.49,174.16,174.22,19986.0,168.9013,169.2213,168.9013,168.9595,19986.0
2023-09-25 13:20:00,174.24,174.29,173.98,174.12,10032.0,168.9789,169.0274,168.7267,168.8625,10032.0
2023-09-25 13:30:00,174.13,174.24,173.97,174.16,16633.0,168.8722,168.9789,168.717,168.9013,16633.0
2023-09-25 13:40:00,174.2,174.27,173.82,174.03,14491.0,168.9401,169.008,168.5715,168.7752,14491.0
2023-09-25 13:50:00,174.03,174.15,173.98,174.15,11221.0,168.7752,168.8916,168.7267,168.8916,11221.0
2023-09-25 14:00:00,174.16,174.26,174.03,174.03,12757.0,168.9013,168.9983,168.7752,168.7752,12757.0
2023-09-25 14:10:00,174.02,174.45,173.94,174.37,19891.0,168.7655,169.1825,168.6879,169.1049,19891.0
2023-09-25 14:20:00,174.39,174.42,174.15,174.3,14909.0,169.1243,169.1534,168.8916,169.0371,14909.0
2023-09-25 14:30:00,174.31,174.7,174.26,174.45,7807.0,169.0468,169.425,168.9983,169.1825,7807.0
2023-09-25 14:40:00,174.46,174.54,174.24,174.25,12569.0,169.1922,169.2698,168.9789,168.9886,12569.0
2023-09-25 14:50:00,174.24,174.36,174.04,174.14,9902.0,168.9789,169.0952,168.7849,168.8819,9902.0
2023-09-25 15:00:00,174.09,174.19,173.67,173.73,11805.0,168.8334,168.9304,168.4261,168.4843,11805.0
2023-09-25 15:10:00,173.7,174.57,173.67,174.48,19375.0,168.4552,169.2989,168.4261,169.2116,19375.0
2023-09-25 15:20:00,174.43,174.52,174.29,174.5,20485.0,169.1631,169.2504,169.0274,169.231,20485.0
2023-09-25 15:30:00,174.52,174.91,174.4,174.89,29044.0,169.2504,169.6286,169.134,169.6092,29044.0
2023-09-25 15:40:00,174.89,174.92,174.59,174.9,36774.0,169.6092,169.6383,169.3183,169.6189,36774.0
2023-09-25 15:50:00,174.91,175.58,174.54,175.45,220140.0,169.6286,170.2784,169.2698,170.1523,220140.0
2023-09-26 09:30:00,173.36,173.76,172.55,173.26,116946.0,168.1254,168.5134,167.3399,168.0285,116946.0
2023-09-26 09:40:00,173.2,173.82,172.91,172.95,17990.0,167.9703,168.5715,167.689,167.7278,17990.0
2023-09-26 09:50:00,172.94,172.95,172.26,172.38,61136.0,167.7181,167.7278,167.0587,167.175,61136.0
2023-09-26 10:00:00,172.4,172.53,171.93,172.1,63464.0,167.1944,167.3205,166.7386,166.9035,63464.0
2023-09-26 10:10:00,172.14,172.18,171.52,171.75,80419.0,166.9423,166.9811,166.341,166.564,80419.0
2023-09-26 10:20:00,171.75,172.24,171.72,172.1,43201.0,166.564,167.0393,166.535,166.9035,43201.0
2023-09-26 10:30:00,172.1,172.25,171.76,172.2,25751.0,166.9035,167.049,166.5737,167.0005,25751.0
2023-09-26 10:40:00,172.22,172.27,171.71,171.78,34438.0,167.0199,167.0683,166.5253,166.5931,34438.0
2023-09-26 10:50:00,171.8,171.87,171.54,171.87,25647.0,166.6125,166.6804,166.3604,166.6804,25647.0
2023-09-26 11:00:00,171.99,172.1,171.67,171.7,65297.0,166.7968,166.9035,166.4865,166.5156,65297.0
2023-09-26 11:10:00,171.68,172.06,171.61,172.03,67352.0,166.4962,166.8647,166.4283,166.8356,67352.0
2023-09-26 11:20:00,172.05,172.53,172.05,172.45,23013.0,166.855,167.3205,166.855,167.2429,23013.0
2023-09-26 11:30:00,172.43,172.84,172.23,172.67,20034.0,167.2235,167.6211,167.0296,167.4563,20034.0
2023-09-26 11:40:00,172.64,173.06,172.58,172.78,16731.0,167.4272,167.8345,167.369,167.5629,16731.0
2023-09-26 11:50:00,172.83,172.83,172.35,172.62,10945.0,167.6114,167.6114,167.1459,167.4078,10945.0
2023-09-26 12:00:00,172.56,172.62,172.09,172.5,8816.0,167.3496,167.4078,166.8938,167.2914,8816.0
2023-09-26 12:10:00,172.51,172.61,172.29,172.37,10665.0,167.3011,167.3981,167.0877,167.1653,10665.0
2023-09-26 12:20:00,172.31,172.53,172.25,172.34,12044.0,167.1071,167.3205,167.049,167.1362,12044.0
2023-09-26 12:30:00,172.37,172.48,172.23,172.34,9453.0,167.1653,167.272,167.0296,167.1362,9453.0
2023-09-26 12:40:00,172.29,172.4,172.01,172.23,12540.0,167.0877,167.1944,166.8162,167.0296,12540.0
2023-09-26 12:50:00,172.21,172.39,172.07,172.17,10558.0,167.0102,167.1847,166.8744,166.9714,10558.0
2023-09-26 13:00:00,172.11,172.83,172.06,172.78,52989.0,166.9132,167.6114,166.8647,167.5629,52989.0
2023-09-26 13:10:00,172.74,172.9,172.39,172.47,19329.0,167.5242,167.6793,167.1847,167.2623,19329.0
2023-09-26 13:20:00,172.51,172.69,172.48,172.5,13949.0,167.3011,167.4757,167.272,167.2914,13949.0
2023-09-26 13:30:00,172.48,172.6,172.19,172.28,25409.0,167.272,167.3884,166.9908,167.078,25409.0
2023-09-26 13:40:00,172.31,172.38,172.12,172.16,37901.0,167.1071,167.175,166.9229,166.9617,37901.0
2023-09-26 13:50:00,172.2,172.85,172.19,172.77,37880.0,167.0005,167.6308,166.9908,167.5533,37880.0
2023-09-26 14:00:00,172.76,172.85,172.27,172.34,17556.0,167.5436,167.6308,167.0683,167.1362,17556.0
2023-09-26 14:10:00,172.31,172.38,171.91,171.96,38540.0,167.1071,167.175,166.7192,166.7677,38540.0
2023-09-26 14:20:00,171.97,172.27,171.96,172.05,23780.0,166.7774,167.0683,166.7677,166.855,23780.0
2023-09-26 14:30:00,172.08,172.37,172.04,172.12,85727.0,166.8841,167.1653,166.8453,166.9229,85727.0
2023-09-26 14:40:00,172.18,172.3,171.95,172.09,39171.0,166.9811,167.0974,166.758,166.8938,39171.0
2023-09-26 14:50:00,172.12,172.27,171.97,172.27,21414.0,166.9229,167.0683,166.7774,167.0683,21414.0
2023-09-26 15:00:00,172.25,172.6,172.18,172.24,38651.0,167.049,167.3884,166.9811,167.0393,38651.0
2023-09-26 15:10:00,172.24,172.4,171.99,172.06,49757.0,167.0393,167.1944,166.7968,166.8647,49757.0
2023-09-26 15:20:00,172.03,172.17,171.96,172.03,64340.0,166.8356,166.9714,166.7677,166.8356,64340.0
2023-09-26 15:30:00,172.03,172.11,171.73,171.74,50099.0,166.8356,166.9132,166.5447,166.5544,50099.0
2023-09-26 15:40:00,171.78,171.98,171.53,171.56,74044.0,166.5931,166.7871,166.3507,166.3798,74044.0
2023-09-26 15:50:00,171.53,172.54,171.42,172.33,328200.0,166.3507,167.3302,166.244,167.1265,328200.0
2023-09-27 09:30:00,172.99,173.33,172.67,172.76,31217.0,167.7666,168.0963,167.4563,167.5436,31217.0
2023-09-27 09:40:00,172.69,172.81,172.31,172.47,11603.0,167.4757,167.592,167.1071,167.2623,11603.0
2023-09-27 09:50:00,172.48,172.88,172.39,172.49,10441.0,167.272,167.6599,167.1847,167.2817,10441.0
2023-09-27 10:00:00,172.45,172.48,171.85,172.14,22050.0,167.2429,167.272,166.661,166.9423,22050.0
2023-09-27 10:10:00,171.97,172.4,171.96,172.34,20009.0,166.7774,167.1944,166.7677,167.1362,20009.0
2023-09-27 10:20:00,172.39,172.92,172.27,172.86,18760.0,167.1847,167.6987,167.0683,167.6405,18760.0
2023-09-27 10:30:00,172.77,173.09,172.54,172.91,22087.0,167.5533,167.8636,167.3302,167.689,22087.0
2023-09-27 10:40:00,172.95,173.2,172.82,173.12,11750.0,167.7278,167.9703,167.6017,167.8927,11750.0
2023-09-27 10:50:00,173.14,173.14,172.25,172.35,13205.0,167.9121,167.9121,167.049,167.1459,13205.0
2023-09-27 11:00:00,172.3,173.18,172.24,173.15,30019.0,167.0974,167.9509,167.0393,167.9218,30019.0
2023-09-27 11:10:00,173.15,173.23,172.62,172.62,16008.0,167.9218,167.9994,167.4078,167.4078,16008.0
2023-09-27 11:20:00,172.61,172.89,172.58,172.73,25524.0,167.3981,167.6696,167.369,167.5145,25524.0
2023-09-27 11:30:00,172.68,172.83,172.28,172.34,21623.0,167.466,167.6114,167.078,167.1362,21623.0
2023-09-27 11:40:00,172.35,172.44,171.67,171.84,22773.0,167.1459,167.2332,166.4865,166.6513,22773.0
2023-09-27 11:50:00,171.87,172.08,171.78,171.99,19204.0,166.6804,166.8841,166.5931,166.7968,19204.0
2023-09-27 12:00:00,171.99,171.99,171.63,171.68,36512.0,166.7968,166.7968,166.4477,166.4962,36512.0
2023-09-27 12:10:00,171.7,171.77,171.35,171.59,36194.0,166.5156,166.5834,166.1761,166.4089,36194.0
2023-09-27 12:20:00,171.55,171.71,171.46,171.68,13912.0,166.3701,166.5253,166.2828,166.4962,13912.0
2023-09-27 12:30:00,171.66,171.84,171.42,171.52,20432.0,166.4768,166.6513,166.244,166.341,20432.0
2023-09-27 12:40:00,171.43,171.83,171.43,171.71,8371.0,166.2537,166.6416,166.2537,166.5253,8371.0
2023-09-27 12:50:00,171.65,171.72,171.38,171.47,10323.0,166.4671,166.535,166.2052,166.2925,10323.0
2023-09-27 13:00:00,171.47,171.79,171.46,171.69,10150.0,166.2925,166.6028,166.2828,166.5059,10150.0
2023-09-27 13:10:00,171.7,171.74,171.24,171.34,12706.0,166.5156,166.5544,166.0694,166.1664,12706.0
2023-09-27 13:20:00,171.45,171.45,171.01,171.03,9594.0,166.2731,166.2731,165.8464,165.8658,9594.0
2023-09-27 13:30:00,171.03,171.21,170.96,171.02,14843.0,165.8658,166.0404,165.7979,165.8561,14843.0
2023-09-27 13:40:00,170.99,171.05,170.65,170.96,12864.0,165.827,165.8852,165.4973,165.7979,12864.0
2023-09-27 13:50:00,171.0,171.34,171.0,171.33,13130.0,165.8367,166.1664,165.8367,166.1567,13130.0
2023-09-27 14:00:00,171.33,171.5,171.19,171.46,12850.0,166.1567,166.3216,166.021,166.2828,12850.0
2023-09-27 14:10:00,171.41,171.69,171.37,171.56,9703.0,166.2343,166.5059,166.1955,166.3798,9703.0
2023-09-27 14:20:00,171.48,171.97,171.47,171.95,17062.0,166.3022,166.7774,166.2925,166.758,17062.0
2023-09-27 14:30:00,171.99,173.02,171.99,173.01,18391.0,166.7968,167.7957,166.7968,167.786,18391.0
2023-09-27 14:40:00,173.02,173.25,172.82,173.04,25679.0,167.7957,168.0188,167.6017,167.8151,25679.0
2023-09-27 14:50:00,173.0,173.11,172.82,173.02,15269.0,167.7763,167.883,167.6017,167.7957,15269.0
2023-09-27 15:00:00,173.01,173.71,172.89,173.53,21070.0,167.786,168.4649,167.6696,168.2903,21070.0
2023-09-27 15:10:00,173.49,174.0,173.1,173.14,31401.0,168.2515,168.7461,167.8733,167.9121,31401.0
2023-09-27 15:20:00,173.22,173.41,173.02,173.31,23975.0,167.9897,168.1739,167.7957,168.0769,23975.0
2023-09-27 15:30:00,173.25,173.3,172.65,172.74,38433.0,168.0188,168.0672,167.4369,167.5242,38433.0
2023-09-27 15:40:00,172.67,172.67,172.23,172.46,38530.0,167.4563,167.4563,167.0296,167.2526,38530.0
2023-09-27 15:50:00,172.5,172.99,172.43,172.84,192373.0,167.2914,167.7666,167.2235,167.6211,192373.0
2023-09-28 09:30:00,172.88,173.22,172.26,172.84,26931.0,167.6599,167.9897,167.0587,167.6211,26931.0
2023-09-28 09:40:00,173.07,173.14,172.27,172.27,12199.0,167.8442,167.9121,167.0683,167.0683,12199.0
2023-09-28 09:50:00,172.44,173.56,172.29,173.43,29329.0,167.2332,168.3194,167.0877,168.1933,29329.0
2023-09-28 10:00:00,173.42,174.44,173.41,174.36,24454.0,168.1836,169.1728,168.1739,169.0952,24454.0
2023-09-28 10:10:00,174.47,174.48,173.59,174.02,17986.0,169.2019,169.2116,168.3485,168.7655,17986.0
2023-09-28 10:20:00,174.11,174.19,173.82,173.89,19615.0,168.8528,168.9304,168.5715,168.6394,19615.0
2023-09-28 10:30:00,173.84,174.16,173.34,174.16,26420.0,168.5909,168.9013,168.106,168.9013,26420.0
2023-09-28 10:40:00,174.17,174.83,174.07,174.77,39328.0,168.911,169.551,168.814,169.4929,39328.0
2023-09-28 10:50:00,174.78,174.94,174.57,174.82,20050.0,169.5026,169.6577,169.2989,169.5414,20050.0
2023-09-28 11:00:00,174.89,175.1,174.69,174.97,38828.0,169.6092,169.8129,169.4153,169.6868,38828.0
2023-09-28 11:10:00,174.95,175.18,174.84,175.13,21171.0,169.6674,169.8905,169.5607,169.842,21171.0
2023-09-28 11:20:00,175.09,175.84,175.08,175.82,16573.0,169.8032,170.5306,169.7935,170.5112,16573.0
2023-09-28 11:30:00,175.91,176.5,175.82,176.4,27348.0,170.5984,171.1706,170.5112,171.0736,27348.0
2023-09-28 11:40:00,176.43,176.96,176.39,176.91,40482.0,171.1027,171.6167,171.0639,171.5682,40482.0
2023-09-28 11:50:00,176.95,177.52,176.95,177.5,61204.0,171.607,172.1598,171.607,172.1404,61204.0
2023-09-28 12:00:00,177.55,177.62,176.73,176.85,19429.0,172.1889,172.2568,171.3937,171.5101,19429.0
2023-09-28 12:10:00,176.79,177.05,176.74,176.98,15117.0,171.4519,171.704,171.4034,171.6361,15117.0
2023-09-28 12:20:00,177.0,177.37,176.8,177.29,18422.0,171.6555,172.0144,171.4616,171.9368,18422.0
2023-09-28 12:30:00,177.31,177.31,176.85,177.11,22781.0,171.9562,171.9562,171.5101,171.7622,22781.0
2023-09-28 12:40:00,177.1,177.32,176.88,176.9,36363.0,171.7525,171.9659,171.5392,171.5585,36363.0
2023-09-28 12:50:00,176.9,177.04,176.5,176.61,11888.0,171.5585,171.6943,171.1706,171.2773,11888.0
2023-09-28 13:00:00,176.59,176.76,176.35,176.64,9489.0,171.2579,171.4228,171.0252,171.3064,9489.0
2023-09-28 13:10:00,176.71,176.78,176.46,176.47,10107.0,171.3743,171.4422,171.1318,171.1415,10107.0
2023-09-28 13:20:00,176.46,176.63,176.01,176.02,7386.0,171.1318,171.2967,170.6954,170.7051,7386.0
2023-09-28 13:30:00,176.03,176.03,175.44,175.59,19672.0,170.7148,170.7148,170.1426,170.2881,19672.0
2023-09-28 13:40:00,175.6,175.9,175.28,175.84,11020.0,170.2978,170.5887,169.9875,170.5306,11020.0
2023-09-28 13:50:00,175.84,175.91,175.52,175.54,10216.0,170.5306,170.5984,170.2202,170.2396,10216.0
2023-09-28 14:00:00,175.55,175.73,175.46,175.66,7160.0,170.2493,170.4239,170.162,170.356,7160.0
2023-09-28 14:10:00,175.67,176.23,175.56,176.08,38902.0,170.3657,170.9088,170.259,170.7633,38902.0
2023-09-28 14:20:00,176.1,176.27,175.99,176.13,14834.0,170.7827,170.9476,170.676,170.8118,14834.0
2023-09-28 14:30:00,176.16,176.17,175.33,175.65,34265.0,170.8409,170.8506,170.036,170.3463,34265.0
2023-09-28 14:40:00,175.64,176.01,175.56,175.76,23312.0,170.3366,170.6954,170.259,170.453,23312.0
2023-09-28 14:50:00,175.81,176.09,175.67,176.09,23626.0,170.5015,170.773,170.3657,170.773,23626.0
2023-09-28 15:00:00,176.13,176.44,176.11,176.44,16120.0,170.8118,171.1124,170.7924,171.1124,16120.0
2023-09-28 15:10:00,176.43,177.11,176.37,176.98,20281.0,171.1027,171.7622,171.0445,171.6361,20281.0
2023-09-28 15:20:00,177.0,177.4,176.94,177.31,26096.0,171.6555,172.0434,171.5973,171.9562,26096.0
2023-09-28 15:30:00,177.29,177.33,176.25,176.31,50293.0,171.9368,171.9756,170.9282,170.9864,50293.0
2023-09-28 15:40:00,176.33,176.49,176.19,176.21,53888.0,171.0058,171.1609,170.87,170.8894,53888.0
2023-09-28 15:50:00,176.24,176.79,176.14,176.4,329633.0,170.9185,171.4519,170.8215,171.0736,329633.0
2023-09-29 09:30:00,177.85,177.96,177.09,177.54,45112.0,172.4799,172.5865,171.7428,172.1792,45112.0
2023-09-29 09:40:00,177.5,178.28,177.23,178.17,61323.0,172.1404,172.8969,171.8786,172.7902,61323.0
2023-09-29 09:50:00,178.21,178.5,177.88,178.36,32425.0,172.829,173.1102,172.509,172.9745,32425.0
2023-09-29 10:00:00,178.36,178.61,178.05,178.17,36013.0,172.9745,173.2169,172.6738,172.7902,36013.0
2023-09-29 10:10:00,178.17,178.46,177.83,177.96,34969.0,172.7902,173.0714,172.4605,172.5865,34969.0
2023-09-29 10:20:00,177.97,178.09,177.44,177.47,40139.0,172.5962,172.7126,172.0822,172.1113,40139.0
2023-09-29 10:30:00,177.47,178.03,177.39,177.48,56266.0,172.1113,172.6544,172.0338,172.121,56266.0
2023-09-29 10:40:00,177.4,177.44,176.96,177.05,16724.0,172.0434,172.0822,171.6167,171.704,16724.0
2023-09-29 10:50:00,177.12,177.44,176.64,176.67,16123.0,171.7719,172.0822,171.3064,171.3355,16123.0
2023-09-29 11:00:00,176.69,176.72,176.34,176.49,21145.0,171.3549,171.384,171.0155,171.1609,21145.0
2023-09-29 11:10:00,176.49,176.54,175.95,176.11,10491.0,171.1609,171.2094,170.6372,170.7924,10491.0
2023-09-29 11:20:00,176.13,176.43,175.73,175.73,28742.0,170.8118,171.1027,170.4239,170.4239,28742.0
2023-09-29 11:30:00,175.74,175.98,175.56,175.74,33068.0,170.4336,170.6663,170.259,170.4336,33068.0
2023-09-29 11:40:00,175.7,175.79,175.3,175.68,31091.0,170.3948,170.4821,170.0069,170.3754,31091.0
2023-09-29 11:50:00,175.64,175.8,175.26,175.7,19839.0,170.3366,170.4918,169.9681,170.3948,19839.0
2023-09-29 12:00:00,175.74,176.02,175.6,175.94,16208.0,170.4336,170.7051,170.2978,170.6275,16208.0
2023-09-29 12:10:00,175.92,175.96,175.44,175.91,16974.0,170.6081,170.6469,170.1426,170.5984,16974.0
2023-09-29 12:20:00,175.88,176.11,175.83,175.83,25065.0,170.5693,170.7924,170.5209,170.5209,25065.0
2023-09-29 12:30:00,175.8,175.88,175.45,175.66,13659.0,170.4918,170.5693,170.1523,170.356,13659.0
2023-09-29 12:40:00,175.62,176.0,175.24,175.38,131570.0,170.3172,170.6857,169.9487,170.0844,131570.0
2023-09-29 12:50:00,175.3,175.42,174.73,174.92,32618.0,170.0069,170.1232,169.4541,169.6383,32618.0
2023-09-29 13:00:00,174.91,174.94,174.44,174.55,30957.0,169.6286,169.6577,169.1728,169.2795,30957.0
2023-09-29 13:10:00,174.63,174.78,174.5,174.67,16797.0,169.3571,169.5026,169.231,169.3959,16797.0
2023-09-29 13:20:00,174.67,174.98,174.56,174.98,33994.0,169.3959,169.6965,169.2892,169.6965,33994.0
2023-09-29 13:30:00,174.96,175.26,174.89,175.06,26574.0,169.6771,169.9681,169.6092,169.7741,26574.0
2023-09-29 13:40:00,175.04,175.19,174.58,174.64,24713.0,169.7547,169.9002,169.3086,169.3668,24713.0
2023-09-29 13:50:00,174.69,174.71,174.21,174.21,23827.0,169.4153,169.4347,168.9498,168.9498,23827.0
2023-09-29 14:00:00,174.2,174.61,174.13,174.42,28615.0,168.9401,169.3377,168.8722,169.1534,28615.0
2023-09-29 14:10:00,174.44,174.65,174.38,174.52,24299.0,169.1728,169.3765,169.1146,169.2504,24299.0
2023-09-29 14:20:00,174.48,174.77,174.29,174.29,14025.0,169.2116,169.4929,169.0274,169.0274,14025.0
2023-09-29 14:30:00,174.27,174.68,174.24,174.62,15382.0,169.008,169.4056,168.9789,169.3474,15382.0
2023-09-29 14:40:00,174.65,175.34,174.61,175.0,12934.0,169.3765,170.0457,169.3377,169.7159,12934.0
2023-09-29 14:50:00,175.01,175.59,174.89,175.59,18944.0,169.7256,170.2881,169.6092,170.2881,18944.0
2023-09-29 15:00:00,175.6,175.77,175.13,175.31,29232.0,170.2978,170.4627,169.842,170.0166,29232.0
2023-09-29 15:10:00,175.29,175.56,175.1,175.3,30469.0,169.9972,170.259,169.8129,170.0069,30469.0
2023-09-29 15:20:00,175.21,175.23,174.82,175.05,34315.0,169.9196,169.939,169.5414,169.7644,34315.0
2023-09-29 15:30:00,175.03,175.06,174.72,175.04,37731.0,169.745,169.7741,169.4444,169.7547,37731.0
2023-09-29 15:40:00,175.0,175.35,174.8,175.33,46500.0,169.7159,170.0553,169.522,170.036,46500.0
2023-09-29 15:50:00,175.31,175.87,174.77,175.09,230914.0,170.0166,170.5596,169.4929,169.8032,230914.0
2023-10-02 09:30:00,175.0,176.2,174.93,176.11,42775.0,169.7159,170.8797,169.648,170.7924,42775.0
2023-10-02 09:40:00,176.14,176.53,175.65,175.74,29649.0,170.8215,171.1997,170.3463,170.4336,29649.0
2023-10-02 09:50:00,175.75,175.75,175.29,175.51,25998.0,170.4433,170.4433,169.9972,170.2105,25998.0
2023-10-02 10:00:00,175.44,176.41,175.3,175.8,37990.0,170.1426,171.0833,170.0069,170.4918,37990.0
2023-10-02 10:10:00,175.85,175.95,175.4,175.55,20848.0,170.5403,170.6372,170.1038,170.2493,20848.0
2023-10-02 10:20:00,175.61,175.72,175.1,175.14,16951.0,170.3075,170.4142,169.8129,169.8517,16951.0
2023-10-02 10:30:00,175.09,175.34,174.99,175.27,19067.0,169.8032,170.0457,169.7062,169.9778,19067.0
2023-10-02 10:40:00,175.31,175.52,175.1,175.43,18727.0,170.0166,170.2202,169.8129,170.1329,18727.0
2023-10-02 10:50:00,175.46,175.8,175.06,175.18,13336.0,170.162,170.4918,169.7741,169.8905,13336.0
2023-10-02 11:00:00,175.23,175.76,175.18,175.52,14776.0,169.939,170.453,169.8905,170.2202,14776.0
2023-10-02 11:10:00,175.55,176.24,175.5,175.99,17766.0,170.2493,170.9185,170.2008,170.676,17766.0
2023-10-02 11:20:00,175.92,176.74,175.92,176.74,12200.0,170.6081,171.4034,170.6081,171.4034,12200.0
2023-10-02 11:30:00,176.82,176.9,175.73,175.83,15804.0,171.481,171.5585,170.4239,170.5209,15804.0
2023-10-02 11:40:00,175.8,175.8,174.84,174.96,7880.0,170.4918,170.4918,169.5607,169.6771,7880.0
2023-10-02 11:50:00,174.95,175.06,174.4,174.62,27794.0,169.6674,169.7741,169.134,169.3474,27794.0
2023-10-02 12:00:00,174.61,174.67,174.15,174.2,5773.0,169.3377,169.3959,168.8916,168.9401,5773.0
2023-10-02 12:10:00,174.17,174.6,174.17,174.28,8049.0,168.911,169.328,168.911,169.0177,8049.0
2023-10-02 12:20:00,174.28,174.52,174.16,174.2,9398.0,169.0177,169.2504,168.9013,168.9401,9398.0
2023-10-02 12:30:00,174.16,174.6,174.13,174.45,5066.0,168.9013,169.328,168.8722,169.1825,5066.0
2023-10-02 12:40:00,174.49,174.51,174.15,174.15,16740.0,169.2213,169.2407,168.8916,168.8916,16740.0
2023-10-02 12:50:00,174.15,174.4,174.07,174.4,9258.0,168.8916,169.134,168.814,169.134,9258.0
2023-10-02 13:00:00,174.4,174.56,174.24,174.44,9889.0,169.134,169.2892,168.9789,169.1728,9889.0
2023-10-02 13:10:00,174.45,174.66,174.27,174.6,34962.0,169.1825,169.3862,169.008,169.328,34962.0
2023-10-02 13:20:00,174.64,174.77,174.53,174.72,16070.0,169.3668,169.4929,169.2601,169.4444,16070.0
2023-10-02 13:30:00,174.72,174.9,174.6,174.87,16689.0,169.4444,169.6189,169.328,169.5898,16689.0
2023-10-02 13:40:00,174.89,175.1,174.84,174.9,11267.0,169.6092,169.8129,169.5607,169.6189,11267.0
2023-10-02 13:50:00,174.83,174.95,174.65,174.66,10955.0,169.551,169.6674,169.3765,169.3862,10955.0
2023-10-02 14:00:00,174.74,174.79,174.23,174.29,12875.0,169.4638,169.5123,168.9692,169.0274,12875.0
2023-10-02 14:10:00,174.42,175.1,174.34,174.63,10868.0,169.1534,169.8129,169.0758,169.3571,10868.0
2023-10-02 14:20:00,174.68,174.68,174.04,174.04,5834.0,169.4056,169.4056,168.7849,168.7849,5834.0
2023-10-02 14:30:00,174.13,174.19,173.95,173.98,14827.0,168.8722,168.9304,168.6976,168.7267,14827.0
2023-10-02 14:40:00,173.93,173.95,173.69,173.81,23986.0,168.6782,168.6976,168.4455,168.5618,23986.0
2023-10-02 14:50:00,173.86,174.23,173.78,174.14,16926.0,168.6103,168.9692,168.5328,168.8819,16926.0
2023-10-02 15:00:00,174.14,174.16,173.72,174.13,12207.0,168.8819,168.9013,168.4746,168.8722,12207.0
2023-10-02 15:10:00,174.11,174.31,173.93,174.28,13809.0,168.8528,169.0468,168.6782,169.0177,13809.0
2023-10-02 15:20:00,174.11,174.74,174.1,174.58,18935.0,168.8528,169.4638,168.8431,169.3086,18935.0
2023-10-02 15:30:00,174.62,174.99,174.57,174.93,12615.0,169.3474,169.7062,169.2989,169.648,12615.0
2023-10-02 15:40:00,174.89,175.12,174.8,175.0,19754.0,169.6092,169.8323,169.522,169.7159,19754.0
2023-10-02 15:50:00,174.98,175.55,174.81,175.49,147235.0,169.6965,170.2493,169.5317,170.1911,147235.0
2023-10-03 09:30:00,173.78,175.2,173.78,175.11,42740.0,168.5328,169.9099,168.5328,169.8226,42740.0
2023-10-03 09:40:00,175.27,176.08,175.03,176.08,21732.0,169.9778,170.7633,169.745,170.7633,21732.0
2023-10-03 09:50:00,176.31,176.4,175.81,176.03,36806.0,170.9864,171.0736,170.5015,170.7148,36806.0
2023-10-03 10:00:00,176.02,176.02,174.52,174.61,37912.0,170.7051,170.7051,169.2504,169.3377,37912.0
2023-10-03 10:10:00,174.68,175.17,174.06,174.32,34281.0,169.4056,169.8808,168.8043,169.0564,34281.0
2023-10-03 10:20:00,174.28,174.6,174.13,174.14,24724.0,169.0177,169.328,168.8722,168.8819,24724.0
2023-10-03 10:30:00,174.13,174.3,173.81,173.84,38576.0,168.8722,169.0371,168.5618,168.5909,38576.0
2023-10-03 10:40:00,173.83,174.22,173.36,173.5,16287.0,168.5812,168.9595,168.1254,168.2612,16287.0
2023-10-03 10:50:00,173.49,173.51,173.09,173.09,17872.0,168.2515,168.2709,167.8636,167.8636,17872.0
2023-10-03 11:00:00,173.04,173.13,172.66,172.87,11674.0,167.8151,167.9024,167.4466,167.6502,11674.0
2023-10-03 11:10:00,173.0,173.02,172.73,173.02,17433.0,167.7763,167.7957,167.5145,167.7957,17433.0
2023-10-03 11:20:00,173.02,173.33,172.91,172.92,24917.0,167.7957,168.0963,167.689,167.6987,24917.0
2023-10-03 11:30:00,172.95,173.12,172.76,172.87,36433.0,167.7278,167.8927,167.5436,167.6502,36433.0
2023-10-03 11:40:00,172.92,173.16,172.74,172.92,28365.0,167.6987,167.9315,167.5242,167.6987,28365.0
2023-10-03 11:50:00,172.86,172.9,172.26,172.47,38679.0,167.6405,167.6793,167.0587,167.2623,38679.0
2023-10-03 12:00:00,172.53,173.03,172.4,172.75,27452.0,167.3205,167.8054,167.1944,167.5339,27452.0
2023-10-03 12:10:00,172.84,173.21,172.7,173.14,20039.0,167.6211,167.98,167.4854,167.9121,20039.0
2023-10-03 12:20:00,173.14,173.3,172.8,173.12,31544.0,167.9121,168.0672,167.5823,167.8927,31544.0
2023-10-03 12:30:00,173.21,173.22,172.73,172.87,22540.0,167.98,167.9897,167.5145,167.6502,22540.0
2023-10-03 12:40:00,172.86,173.02,172.53,172.87,35055.0,167.6405,167.7957,167.3205,167.6502,35055.0
2023-10-03 12:50:00,172.85,173.21,172.8,173.1,36926.0,167.6308,167.98,167.5823,167.8733,36926.0
2023-10-03 13:00:00,173.13,173.44,172.65,172.66,16957.0,167.9024,168.203,167.4369,167.4466,16957.0
2023-10-03 13:10:00,172.67,172.84,172.41,172.41,28403.0,167.4563,167.6211,167.2041,167.2041,28403.0
2023-10-03 13:20:00,172.39,172.48,172.15,172.22,36654.0,167.1847,167.272,166.952,167.0199,36654.0
2023-10-03 13:30:00,172.19,172.22,171.81,171.82,17394.0,166.9908,167.0199,166.6222,166.6319,17394.0
2023-10-03 13:40:00,171.84,172.01,171.61,171.61,23198.0,166.6513,166.8162,166.4283,166.4283,23198.0
2023-10-03 13:50:00,171.62,171.75,171.47,171.59,25888.0,166.438,166.564,166.2925,166.4089,25888.0
2023-10-03 14:00:00,171.54,171.69,171.15,171.18,24965.0,166.3604,166.5059,165.9822,166.0113,24965.0
2023-10-03 14:10:00,171.18,171.31,171.0,171.05,33723.0,166.0113,166.1373,165.8367,165.8852,33723.0
2023-10-03 14:20:00,171.14,171.29,170.86,170.98,61018.0,165.9725,166.1179,165.7009,165.8173,61018.0
2023-10-03 14:30:00,170.96,171.67,170.95,171.67,35843.0,165.7979,166.4865,165.7882,166.4865,35843.0
2023-10-03 14:40:00,171.66,171.93,171.58,171.74,18101.0,166.4768,166.7386,166.3992,166.5544,18101.0
2023-10-03 14:50:00,171.79,171.89,171.33,171.37,22011.0,166.6028,166.6998,166.1567,166.1955,22011.0
2023-10-03 15:00:00,171.38,171.66,170.74,170.85,29650.0,166.2052,166.4768,165.5845,165.6912,29650.0
2023-10-03 15:10:00,170.83,171.03,170.62,171.0,34251.0,165.6718,165.8658,165.4682,165.8367,34251.0
2023-10-03 15:20:00,170.98,171.23,170.84,170.87,36523.0,165.8173,166.0598,165.6815,165.7106,36523.0
2023-10-03 15:30:00,170.87,170.95,170.49,170.66,53172.0,165.7106,165.7882,165.3421,165.507,53172.0
2023-10-03 15:40:00,170.67,171.14,170.59,171.13,78212.0,165.5167,165.9725,165.4391,165.9628,78212.0
2023-10-03 15:50:00,171.12,171.57,170.82,171.54,228502.0,165.9531,166.3895,165.6621,166.3604,228502.0
2023-10-04 09:30:00,172.42,173.0,171.72,172.98,56833.0,167.2138,167.7763,166.535,167.7569,56833.0
2023-10-04 09:40:00,173.07,173.81,173.01,173.53,40776.0,167.8442,168.5618,167.786,168.2903,40776.0
2023-10-04 09:50:00,173.49,173.49,172.67,173.23,64037.0,168.2515,168.2515,167.4563,167.9994,64037.0
2023-10-04 10:00:00,173.25,173.37,172.67,172.91,59458.0,168.0188,168.1351,167.4563,167.689,59458.0
2023-10-04 10:10:00,173.04,173.46,172.8,173.2,19632.0,167.8151,168.2224,167.5823,167.9703,19632.0
2023-10-04 10:20:00,173.21,173.21,172.06,172.06,39584.0,167.98,167.98,166.8647,166.8647,39584.0
2023-10-04 10:30:00,172.09,173.06,172.04,172.94,33547.0,166.8938,167.8345,166.8453,167.7181,33547.0
2023-10-04 10:40:00,172.96,173.53,172.56,172.56,19677.0,167.7375,168.2903,167.3496,167.3496,19677.0
2023-10-04 10:50:00,172.63,172.9,172.22,172.35,27672.0,167.4175,167.6793,167.0199,167.1459,27672.0
2023-10-04 11:00:00,172.36,172.7,172.02,172.43,100550.0,167.1556,167.4854,166.8259,167.2235,100550.0
2023-10-04 11:10:00,172.45,173.19,172.3,173.19,34835.0,167.2429,167.9606,167.0974,167.9606,34835.0
2023-10-04 11:20:00,173.2,173.54,173.08,173.54,23803.0,167.9703,168.3,167.8539,168.3,23803.0
2023-10-04 11:30:00,173.52,173.68,173.2,173.68,80938.0,168.2806,168.4358,167.9703,168.4358,80938.0
2023-10-04 11:40:00,173.64,174.16,173.39,173.87,35972.0,168.397,168.9013,168.1545,168.62,35972.0
2023-10-04 11:50:00,173.94,174.0,173.45,173.92,38435.0,168.6879,168.7461,168.2127,168.6685,38435.0
2023-10-04 12:00:00,173.92,173.92,173.04,173.16,25019.0,168.6685,168.6685,167.8151,167.9315,25019.0
2023-10-04 12:10:00,173.12,173.51,172.76,173.51,38649.0,167.8927,168.2709,167.5436,168.2709,38649.0
2023-10-04 12:20:00,173.51,173.6,173.11,173.34,17831.0,168.2709,168.3582,167.883,168.106,17831.0
2023-10-04 12:30:00,173.42,173.61,173.23,173.55,11470.0,168.1836,168.3679,167.9994,168.3097,11470.0
2023-10-04 12:40:00,173.57,173.74,173.31,173.64,19111.0,168.3291,168.494,168.0769,168.397,19111.0
2023-10-04 12:50:00,173.66,173.69,173.36,173.37,15445.0,168.4164,168.4455,168.1254,168.1351,15445.0
2023-10-04 13:00:00,173.33,173.35,173.09,173.27,18485.0,168.0963,168.1157,167.8636,168.0382,18485.0
2023-10-04 13:10:00,173.27,173.27,172.86,172.98,12886.0,168.0382,168.0382,167.6405,167.7569,12886.0
2023-10-04 13:20:00,173.02,173.17,172.86,172.94,29395.0,167.7957,167.9412,167.6405,167.7181,29395.0
2023-10-04 13:30:00,172.93,173.12,172.71,173.12,23395.0,167.7084,167.8927,167.4951,167.8927,23395.0
2023-10-04 13:40:00,173.13,173.23,172.87,173.18,20104.0,167.9024,167.9994,167.6502,167.9509,20104.0
2023-10-04 13:50:00,173.16,173.16,172.7,172.77,14944.0,167.9315,167.9315,167.4854,167.5533,14944.0
2023-10-04 14:00:00,172.81,172.99,172.61,172.85,17059.0,167.592,167.7666,167.3981,167.6308,17059.0
2023-10-04 14:10:00,172.84,173.3,172.83,173.24,19726.0,167.6211,168.0672,167.6114,168.0091,19726.0
2023-10-04 14:20:00,173.22,173.22,172.69,173.02,92738.0,167.9897,167.9897,167.4757,167.7957,92738.0
2023-10-04 14:30:00,173.12,173.33,172.99,173.03,64025.0,167.8927,168.0963,167.7666,167.8054,64025.0
2023-10-04 14:40:00,173.07,173.21,172.95,172.95,41563.0,167.8442,167.98,167.7278,167.7278,41563.0
2023-10-04 14:50:00,172.92,173.09,172.83,172.91,44368.0,167.6987,167.8636,167.6114,167.689,44368.0
2023-10-04 15:00:00,172.89,173.34,172.88,173.15,53214.0,167.6696,168.106,167.6599,167.9218,53214.0
2023-10-04 15:10:00,173.19,173.74,173.16,173.56,107097.0,167.9606,168.494,167.9315,168.3194,107097.0
2023-10-04 15:20:00,173.51,173.81,173.35,173.64,69288.0,168.2709,168.5618,168.1157,168.397,69288.0
2023-10-04 15:30:00,173.76,174.33,173.73,174.15,63132.0,168.5134,169.0661,168.4843,168.8916,63132.0
2023-10-04 15:40:00,174.18,174.18,173.61,173.64,53248.0,168.9207,168.9207,168.3679,168.397,53248.0
2023-10-04 15:50:00,173.59,173.91,173.25,173.75,246114.0,168.3485,168.6588,168.0188,168.5037,246114.0
2023-10-05 09:30:00,174.22,174.63,173.58,173.67,50243.0,168.9595,169.3571,168.3388,168.4261,50243.0
2023-10-05 09:40:00,173.61,173.61,172.03,172.16,17193.0,168.3679,168.3679,166.8356,166.9617,17193.0
2023-10-05 09:50:00,172.2,172.31,171.72,171.88,41867.0,167.0005,167.1071,166.535,166.6901,41867.0
2023-10-05 10:00:00,171.88,172.01,171.2,171.32,21888.0,166.6901,166.8162,166.0307,166.147,21888.0
2023-10-05 10:10:00,171.25,171.39,170.96,170.96,19447.0,166.0791,166.2149,165.7979,165.7979,19447.0
2023-10-05 10:20:00,170.95,171.59,170.79,171.41,21768.0,165.7882,166.4089,165.633,166.2343,21768.0
2023-10-05 10:30:00,171.37,171.53,170.24,170.31,38845.0,166.1955,166.3507,165.0996,165.1675,38845.0
2023-10-05 10:40:00,170.33,170.49,170.13,170.23,23805.0,165.1869,165.3421,164.993,165.0899,23805.0
2023-10-05 10:50:00,170.19,170.77,170.13,170.37,22365.0,165.0512,165.6136,164.993,165.2257,22365.0
2023-10-05 11:00:00,170.38,170.53,170.09,170.21,26941.0,165.2354,165.3809,164.9542,165.0705,26941.0
2023-10-05 11:10:00,170.22,170.51,169.98,170.01,21775.0,165.0802,165.3615,164.8475,164.8766,21775.0
2023-10-05 11:20:00,170.01,170.37,169.96,170.14,35620.0,164.8766,165.2257,164.8281,165.0027,35620.0
2023-10-05 11:30:00,170.13,170.42,169.89,170.38,16541.0,164.993,165.2742,164.7602,165.2354,16541.0
2023-10-05 11:40:00,170.45,170.48,170.05,170.26,18677.0,165.3033,165.3324,164.9154,165.119,18677.0
2023-10-05 11:50:00,170.25,170.54,170.04,170.06,12612.0,165.1093,165.3906,164.9057,164.9251,12612.0
2023-10-05 12:00:00,170.09,170.45,170.08,170.45,16667.0,164.9542,165.3033,164.9445,165.3033,16667.0
2023-10-05 12:10:00,170.41,170.61,170.32,170.56,25214.0,165.2645,165.4585,165.1772,165.41,25214.0
2023-10-05 12:20:00,170.56,170.97,170.56,170.87,29331.0,165.41,165.8076,165.41,165.7106,29331.0
2023-10-05 12:30:00,170.94,171.05,170.8,170.86,13781.0,165.7785,165.8852,165.6427,165.7009,13781.0
2023-10-05 12:40:00,170.83,170.83,170.57,170.63,24622.0,165.6718,165.6718,165.4197,165.4779,24622.0
2023-10-05 12:50:00,170.67,171.0,170.67,170.99,10381.0,165.5167,165.8367,165.5167,165.827,10381.0
2023-10-05 13:00:00,170.98,171.12,170.7,170.7,13124.0,165.8173,165.9531,165.5458,165.5458,13124.0
2023-10-05 13:10:00,170.72,171.19,170.72,170.97,21167.0,165.5652,166.021,165.5652,165.8076,21167.0
2023-10-05 13:20:00,171.0,171.29,170.96,171.26,23286.0,165.8367,166.1179,165.7979,166.0888,23286.0
2023-10-05 13:30:00,171.27,171.69,171.0,171.66,78566.0,166.0985,166.5059,165.8367,166.4768,78566.0
2023-10-05 13:40:00,171.69,172.01,171.58,171.9,23109.0,166.5059,166.8162,166.3992,166.7095,23109.0
2023-10-05 13:50:00,171.88,171.95,171.55,171.72,23832.0,166.6901,166.758,166.3701,166.535,23832.0
2023-10-05 14:00:00,171.74,172.08,171.74,171.86,19202.0,166.5544,166.8841,166.5544,166.6707,19202.0
2023-10-05 14:10:00,171.81,172.06,171.77,171.95,20650.0,166.6222,166.8647,166.5834,166.758,20650.0
2023-10-05 14:20:00,171.97,172.02,171.79,171.91,31848.0,166.7774,166.8259,166.6028,166.7192,31848.0
2023-10-05 14:30:00,171.93,172.54,171.93,172.54,15543.0,166.7386,167.3302,166.7386,167.3302,15543.0
2023-10-05 14:40:00,172.58,172.72,172.31,172.31,14700.0,167.369,167.5048,167.1071,167.1071,14700.0
2023-10-05 14:50:00,172.37,172.45,172.26,172.4,8737.0,167.1653,167.2429,167.0587,167.1944,8737.0
2023-10-05 15:00:00,172.42,172.53,172.16,172.25,21120.0,167.2138,167.3205,166.9617,167.049,21120.0
2023-10-05 15:10:00,172.28,172.28,171.99,172.13,25579.0,167.078,167.078,166.7968,166.9326,25579.0
2023-10-05 15:20:00,172.14,172.43,171.99,172.38,17533.0,166.9423,167.2235,166.7968,167.175,17533.0
2023-10-05 15:30:00,172.38,172.44,172.19,172.31,18987.0,167.175,167.2332,166.9908,167.1071,18987.0
2023-10-05 15:40:00,172.31,172.39,172.1,172.33,46509.0,167.1071,167.1847,166.9035,167.1265,46509.0
2023-10-05 15:50:00,172.37,172.54,171.84,172.03,169007.0,167.1653,167.3302,166.6513,166.8356,169007.0
2023-10-06 09:30:00,170.89,171.33,170.45,170.55,45532.0,165.73,166.1567,165.3033,165.4003,45532.0
2023-10-06 09:40:00,170.42,171.14,170.13,170.55,43791.0,165.2742,165.9725,164.993,165.4003,43791.0
2023-10-06 09:50:00,170.44,170.99,170.39,170.87,73694.0,165.2936,165.827,165.2451,165.7106,73694.0
2023-10-06 10:00:00,170.81,171.14,170.54,170.91,37224.0,165.6524,165.9725,165.3906,165.7494,37224.0
2023-10-06 10:10:00,170.99,172.2,170.98,171.86,31334.0,165.827,167.0005,165.8173,166.6707,31334.0
2023-10-06 10:20:00,171.86,172.69,171.55,172.69,24781.0,166.6707,167.4757,166.3701,167.4757,24781.0
2023-10-06 10:30:00,172.71,173.35,172.71,173.06,33144.0,167.4951,168.1157,167.4951,167.8345,33144.0
2023-10-06 10:40:00,173.07,173.16,172.71,173.08,17944.0,167.8442,167.9315,167.4951,167.8539,17944.0
2023-10-06 10:50:00,173.02,173.21,172.44,172.69,22695.0,167.7957,167.98,167.2332,167.4757,22695.0
2023-10-06 11:00:00,172.69,173.04,172.56,172.94,17109.0,167.4757,167.8151,167.3496,167.7181,17109.0
2023-10-06 11:10:00,172.94,173.11,172.54,172.54,18178.0,167.7181,167.883,167.3302,167.3302,18178.0
2023-10-06 11:20:00,172.57,173.15,172.44,172.84,19608.0,167.3593,167.9218,167.2332,167.6211,19608.0
2023-10-06 11:30:00,172.88,173.92,172.87,173.82,22494.0,167.6599,168.6685,167.6502,168.5715,22494.0
2023-10-06 11:40:00,173.83,174.31,173.83,174.3,18373.0,168.5812,169.0468,168.5812,169.0371,18373.0
2023-10-06 11:50:00,174.29,175.23,174.22,175.12,38778.0,169.0274,169.939,168.9595,169.8323,38778.0
2023-10-06 12:00:00,175.13,175.29,174.74,174.87,32612.0,169.842,169.9972,169.4638,169.5898,32612.0
2023-10-06 12:10:00,174.87,174.91,174.53,174.54,14981.0,169.5898,169.6286,169.2601,169.2698,14981.0
2023-10-06 12:20:00,174.58,174.58,174.1,174.42,15459.0,169.3086,169.3086,168.8431,169.1534,15459.0
2023-10-06 12:30:00,174.46,174.49,173.94,174.14,10491.0,169.1922,169.2213,168.6879,168.8819,10491.0
2023-10-06 12:40:00,174.13,174.51,174.12,174.33,13873.0,168.8722,169.2407,168.8625,169.0661,13873.0
2023-10-06 12:50:00,174.34,174.34,174.06,174.13,14570.0,169.0758,169.0758,168.8043,168.8722,14570.0
2023-10-06 13:00:00,174.22,174.24,173.91,174.0,19828.0,168.9595,168.9789,168.6588,168.7461,19828.0
2023-10-06 13:10:00,174.03,174.33,173.88,174.32,18322.0,168.7752,169.0661,168.6297,169.0564,18322.0
2023-10-06 13:20:00,174.3,174.47,174.28,174.42,19371.0,169.0371,169.2019,169.0177,169.1534,19371.0
2023-10-06 13:30:00,174.42,174.69,174.4,174.54,28551.0,169.1534,169.4153,169.134,169.2698,28551.0
2023-10-06 13:40:00,174.58,174.65,174.29,174.56,17208.0,169.3086,169.3765,169.0274,169.2892,17208.0
2023-10-06 13:50:00,174.56,174.7,174.5,174.68,16277.0,169.2892,169.425,169.231,169.4056,16277.0
2023-10-06 14:00:00,174.68,174.77,174.35,174.53,26457.0,169.4056,169.4929,169.0855,169.2601,26457.0
2023-10-06 14:10:00,174.54,174.76,174.4,174.43,14915.0,169.2698,169.4832,169.134,169.1631,14915.0
2023-10-06 14:20:00,174.43,174.75,174.43,174.69,42774.0,169.1631,169.4735,169.1631,169.4153,42774.0
2023-10-06 14:30:00,174.72,174.88,174.57,174.82,38177.0,169.4444,169.5995,169.2989,169.5414,38177.0
2023-10-06 14:40:00,174.76,175.02,174.76,174.91,13333.0,169.4832,169.7353,169.4832,169.6286,13333.0
2023-10-06 14:50:00,174.86,174.9,174.65,174.69,23481.0,169.5801,169.6189,169.3765,169.4153,23481.0
2023-10-06 15:00:00,174.74,175.13,174.62,175.06,33751.0,169.4638,169.842,169.3474,169.7741,33751.0
2023-10-06 15:10:00,175.03,175.04,174.6,174.64,32702.0,169.745,169.7547,169.328,169.3668,32702.0
2023-10-06 15:20:00,174.62,174.79,174.56,174.71,48765.0,169.3474,169.5123,169.2892,169.4347,48765.0
2023-10-06 15:30:00,174.71,174.93,174.6,174.68,65955.0,169.4347,169.648,169.328,169.4056,65955.0
2023-10-06 15:40:00,174.68,174.69,174.21,174.29,89920.0,169.4056,169.4153,168.9498,169.0274,89920.0
2023-10-06 15:50:00,174.27,174.38,173.77,173.96,220488.0,169.008,169.1146,168.5231,168.7073,220488.0
2023-10-09 09:30:00,172.85,173.0,171.51,172.39,27241.0,167.6308,167.7763,166.3313,167.1847,27241.0
2023-10-09 09:40:00,172.32,172.77,172.09,172.5,22596.0,167.1168,167.5533,166.8938,167.2914,22596.0
2023-10-09 09:50:00,172.5,172.51,171.82,172.17,22016.0,167.2914,167.3011,166.6319,166.9714,22016.0
2023-10-09 10:00:00,172.22,172.33,171.59,171.89,36742.0,167.0199,167.1265,166.4089,166.6998,36742.0
2023-10-09 10:10:00,171.95,172.66,171.95,172.57,19955.0,166.758,167.4466,166.758,167.3593,19955.0
2023-10-09 10:20:00,172.63,172.7,172.25,172.35,15186.0,167.4175,167.4854,167.049,167.1459,15186.0
2023-10-09 10:30:00,172.35,172.41,171.78,172.09,22100.0,167.1459,167.2041,166.5931,166.8938,22100.0
2023-10-09 10:40:00,172.08,172.39,171.85,172.0,12600.0,166.8841,167.1847,166.661,166.8065,12600.0
2023-10-09 10:50:00,171.99,172.34,171.97,172.05,9477.0,166.7968,167.1362,166.7774,166.855,9477.0
2023-10-09 11:00:00,171.95,172.09,171.48,171.55,22713.0,166.758,166.8938,166.3022,166.3701,22713.0
2023-10-09 11:10:00,171.58,171.96,171.43,171.96,44998.0,166.3992,166.7677,166.2537,166.7677,44998.0
2023-10-09 11:20:00,171.89,172.49,171.89,172.34,17095.0,166.6998,167.2817,166.6998,167.1362,17095.0
2023-10-09 11:30:00,172.34,172.68,172.18,172.19,29682.0,167.1362,167.466,166.9811,166.9908,29682.0
2023-10-09 11:40:00,172.2,172.22,171.93,172.18,21594.0,167.0005,167.0199,166.7386,166.9811,21594.0
2023-10-09 11:50:00,172.2,172.42,172.18,172.42,16280.0,167.0005,167.2138,166.9811,167.2138,16280.0
2023-10-09 12:00:00,172.39,172.87,172.35,172.81,11547.0,167.1847,167.6502,167.1459,167.592,11547.0
2023-10-09 12:10:00,172.84,172.89,172.63,172.89,7719.0,167.6211,167.6696,167.4175,167.6696,7719.0
2023-10-09 12:20:00,172.89,173.17,172.76,172.81,7689.0,167.6696,167.9412,167.5436,167.592,7689.0
2023-10-09 12:30:00,172.81,172.96,172.61,172.64,11292.0,167.592,167.7375,167.3981,167.4272,11292.0
2023-10-09 12:40:00,172.62,172.76,172.46,172.64,9728.0,167.4078,167.5436,167.2526,167.4272,9728.0
2023-10-09 12:50:00,172.7,172.74,172.54,172.69,8940.0,167.4854,167.5242,167.3302,167.4757,8940.0
2023-10-09 13:00:00,172.71,172.82,172.64,172.77,8898.0,167.4951,167.6017,167.4272,167.5533,8898.0
2023-10-09 13:10:00,172.75,172.78,172.39,172.47,33331.0,167.5339,167.5629,167.1847,167.2623,33331.0
2023-10-09 13:20:00,172.5,172.92,172.45,172.91,26722.0,167.2914,167.6987,167.2429,167.689,26722.0
2023-10-09 13:30:00,172.91,173.39,172.91,173.39,32495.0,167.689,168.1545,167.689,168.1545,32495.0
2023-10-09 13:40:00,173.43,173.9,173.32,173.69,18868.0,168.1933,168.6491,168.0866,168.4455,18868.0
2023-10-09 13:50:00,173.72,173.73,173.45,173.55,40222.0,168.4746,168.4843,168.2127,168.3097,40222.0
2023-10-09 14:00:00,173.54,173.68,173.23,173.58,22783.0,168.3,168.4358,167.9994,168.3388,22783.0
2023-10-09 14:10:00,173.57,173.6,173.27,173.43,22385.0,168.3291,168.3582,168.0382,168.1933,22385.0
2023-10-09 14:20:00,173.42,173.56,173.32,173.52,16582.0,168.1836,168.3194,168.0866,168.2806,16582.0
2023-10-09 14:30:00,173.49,173.58,173.2,173.44,23003.0,168.2515,168.3388,167.9703,168.203,23003.0
2023-10-09 14:40:00,173.51,173.7,173.47,173.52,26528.0,168.2709,168.4552,168.2321,168.2806,26528.0
2023-10-09 14:50:00,173.52,173.6,173.4,173.5,22436.0,168.2806,168.3582,168.1642,168.2612,22436.0
2023-10-09 15:00:00,173.47,173.58,173.31,173.47,26616.0,168.2321,168.3388,168.0769,168.2321,26616.0
2023-10-09 15:10:00,173.47,173.57,173.01,173.06,36855.0,168.2321,168.3291,167.786,167.8345,36855.0
2023-10-09 15:20:00,173.05,173.32,172.98,173.21,38006.0,167.8248,168.0866,167.7569,167.98,38006.0
2023-10-09 15:30:00,173.21,173.29,173.06,173.25,23684.0,167.98,168.0575,167.8345,168.0188,23684.0
2023-10-09 15:40:00,173.26,173.32,173.01,173.12,50132.0,168.0285,168.0866,167.786,167.8927,50132.0
2023-10-09 15:50:00,173.08,173.55,172.97,173.31,161451.0,167.8539,168.3097,167.7472,168.0769,161451.0
2023-10-10 09:30:00,173.36,174.6,173.36,174.22,79526.0,168.1254,169.328,168.1254,168.9595,79526.0
2023-10-10 09:40:00,174.29,175.51,174.29,174.58,21607.0,169.0274,170.2105,169.0274,169.3086,21607.0
2023-10-10 09:50:00,174.7,175.35,174.64,175.32,23402.0,169.425,170.0553,169.3668,170.0263,23402.0
2023-10-10 10:00:00,175.4,175.52,175.25,175.37,80562.0,170.1038,170.2202,169.9584,170.0747,80562.0
2023-10-10 10:10:00,175.38,175.99,175.33,175.72,24539.0,170.0844,170.676,170.036,170.4142,24539.0
2023-10-10 10:20:00,175.73,175.76,175.43,175.76,26162.0,170.4239,170.453,170.1329,170.453,26162.0
2023-10-10 10:30:00,175.81,176.61,175.72,176.39,58686.0,170.5015,171.2773,170.4142,171.0639,58686.0
2023-10-10 10:40:00,176.43,176.72,176.25,176.28,31453.0,171.1027,171.384,170.9282,170.9573,31453.0
2023-10-10 10:50:00,176.26,176.55,176.09,176.25,25453.0,170.9379,171.2191,170.773,170.9282,25453.0
2023-10-10 11:00:00,176.24,176.96,176.11,176.55,31442.0,170.9185,171.6167,170.7924,171.2191,31442.0
2023-10-10 11:10:00,176.56,177.13,176.39,177.06,14556.0,171.2288,171.7816,171.0639,171.7137,14556.0
2023-10-10 11:20:00,177.06,177.3,176.96,177.13,17807.0,171.7137,171.9465,171.6167,171.7816,17807.0
2023-10-10 11:30:00,177.21,177.35,177.14,177.2,45256.0,171.8592,171.995,171.7913,171.8495,45256.0
2023-10-10 11:40:00,177.2,177.5,177.19,177.45,13008.0,171.8495,172.1404,171.8398,172.0919,13008.0
2023-10-10 11:50:00,177.49,177.57,177.22,177.22,21525.0,172.1307,172.2083,171.8689,171.8689,21525.0
2023-10-10 12:00:00,177.27,177.46,177.22,177.34,7149.0,171.9174,172.1016,171.8689,171.9853,7149.0
2023-10-10 12:10:00,177.29,177.37,177.03,177.07,24854.0,171.9368,172.0144,171.6846,171.7234,24854.0
2023-10-10 12:20:00,177.06,177.14,176.83,177.05,24316.0,171.7137,171.7913,171.4907,171.704,24316.0
2023-10-10 12:30:00,177.08,177.09,176.74,176.78,27229.0,171.7331,171.7428,171.4034,171.4422,27229.0
2023-10-10 12:40:00,176.79,176.98,176.64,176.85,33778.0,171.4519,171.6361,171.3064,171.5101,33778.0
2023-10-10 12:50:00,176.88,177.07,176.82,176.99,45061.0,171.5392,171.7234,171.481,171.6458,45061.0
2023-10-10 13:00:00,176.94,176.99,175.58,175.81,46058.0,171.5973,171.6458,170.2784,170.5015,46058.0
2023-10-10 13:10:00,175.83,176.02,175.33,175.5,19955.0,170.5209,170.7051,170.036,170.2008,19955.0
2023-10-10 13:20:00,175.49,175.78,175.32,175.45,14362.0,170.1911,170.4724,170.0263,170.1523,14362.0
2023-10-10 13:30:00,175.49,175.84,175.42,175.65,17096.0,170.1911,170.5306,170.1232,170.3463,17096.0
2023-10-10 13:40:00,175.68,175.91,175.6,175.75,14367.0,170.3754,170.5984,170.2978,170.4433,14367.0
2023-10-10 13:50:00,175.83,175.91,175.52,175.82,9583.0,170.5209,170.5984,170.2202,170.5112,9583.0
2023-10-10 14:00:00,175.88,176.05,175.77,175.78,11812.0,170.5693,170.7342,170.4627,170.4724,11812.0
2023-10-10 14:10:00,175.84,176.14,175.8,176.14,12764.0,170.5306,170.8215,170.4918,170.8215,12764.0
2023-10-10 14:20:00,176.14,176.26,175.61,175.77,23525.0,170.8215,170.9379,170.3075,170.4627,23525.0
2023-10-10 14:30:00,175.75,176.05,175.54,175.72,28637.0,170.4433,170.7342,170.2396,170.4142,28637.0
2023-10-10 14:40:00,175.7,175.97,175.66,175.72,24505.0,170.3948,170.6566,170.356,170.4142,24505.0
2023-10-10 14:50:00,175.72,175.78,175.15,175.34,59636.0,170.4142,170.4724,169.8614,170.0457,59636.0
2023-10-10 15:00:00,175.37,175.77,175.2,175.72,55728.0,170.0747,170.4627,169.9099,170.4142,55728.0
2023-10-10 15:10:00,175.76,175.99,175.7,175.7,23009.0,170.453,170.676,170.3948,170.3948,23009.0
2023-10-10 15:20:00,175.65,175.74,175.39,175.39,53916.0,170.3463,170.4336,170.0941,170.0941,53916.0
2023-10-10 15:30:00,175.4,175.94,175.39,175.86,35841.0,170.1038,170.6275,170.0941,170.5499,35841.0
2023-10-10 15:40:00,175.85,176.18,175.85,176.09,57216.0,170.5403,170.8603,170.5403,170.773,57216.0
2023-10-10 15:50:00,176.08,176.11,175.71,175.97,231851.0,170.7633,170.7924,170.4045,170.6566,231851.0
2023-10-11 09:30:00,176.37,177.1,175.99,176.34,38254.0,171.0445,171.7525,170.676,171.0155,38254.0
2023-10-11 09:40:00,176.03,176.17,174.91,175.2,17305.0,170.7148,170.8506,169.6286,169.9099,17305.0
2023-10-11 09:50:00,175.26,175.49,174.84,175.21,22717.0,169.9681,170.1911,169.5607,169.9196,22717.0
2023-10-11 10:00:00,175.3,175.39,174.66,174.77,51543.0,170.0069,170.0941,169.3862,169.4929,51543.0
2023-10-11 10:10:00,174.74,174.9,174.16,174.59,42723.0,169.4638,169.6189,168.9013,169.3183,42723.0
2023-10-11 10:20:00,174.53,174.94,174.43,174.81,44009.0,169.2601,169.6577,169.1631,169.5317,44009.0
2023-10-11 10:30:00,174.81,175.19,174.55,174.99,19328.0,169.5317,169.9002,169.2795,169.7062,19328.0
2023-10-11 10:40:00,175.09,175.31,174.71,174.89,19012.0,169.8032,170.0166,169.4347,169.6092,19012.0
2023-10-11 10:50:00,175.0,175.49,174.98,175.27,25120.0,169.7159,170.1911,169.6965,169.9778,25120.0
2023-10-11 11:00:00,175.32,175.63,175.24,175.39,25622.0,170.0263,170.3269,169.9487,170.0941,25622.0
2023-10-11 11:10:00,175.44,175.69,174.78,174.8,19223.0,170.1426,170.3851,169.5026,169.522,19223.0
2023-10-11 11:20:00,174.75,175.03,174.73,174.76,14577.0,169.4735,169.745,169.4541,169.4832,14577.0
2023-10-11 11:30:00,174.8,175.02,174.68,174.74,16572.0,169.522,169.7353,169.4056,169.4638,16572.0
2023-10-11 11:40:00,174.74,174.87,174.48,174.77,15726.0,169.4638,169.5898,169.2116,169.4929,15726.0
2023-10-11 11:50:00,174.82,175.01,174.52,174.52,13378.0,169.5414,169.7256,169.2504,169.2504,13378.0
2023-10-11 12:00:00,174.52,174.55,174.3,174.36,14738.0,169.2504,169.2795,169.0371,169.0952,14738.0
2023-10-11 12:10:00,174.36,174.36,173.65,173.7,24081.0,169.0952,169.0952,168.4067,168.4552,24081.0
2023-10-11 12:20:00,173.74,174.1,173.68,174.1,8126.0,168.494,168.8431,168.4358,168.8431,8126.0
2023-10-11 12:30:00,174.05,174.14,173.96,174.03,7376.0,168.7946,168.8819,168.7073,168.7752,7376.0
2023-10-11 12:40:00,174.03,174.08,173.9,174.03,8639.0,168.7752,168.8237,168.6491,168.7752,8639.0
2023-10-11 12:50:00,174.08,174.08,173.7,174.0,16038.0,168.8237,168.8237,168.4552,168.7461,16038.0
2023-10-11 13:00:00,174.0,174.12,173.78,173.92,23939.0,168.7461,168.8625,168.5328,168.6685,23939.0
2023-10-11 13:10:00,174.0,174.05,173.5,173.53,18559.0,168.7461,168.7946,168.2612,168.2903,18559.0
2023-10-11 13:20:00,173.48,173.87,173.43,173.67,21718.0,168.2418,168.62,168.1933,168.4261,21718.0
2023-10-11 13:30:00,173.66,173.66,173.35,173.36,16073.0,168.4164,168.4164,168.1157,168.1254,16073.0
2023-10-11 13:40:00,173.33,173.41,173.23,173.28,23318.0,168.0963,168.1739,167.9994,168.0479,23318.0
2023-10-11 13:50:00,173.28,173.73,173.24,173.68,20025.0,168.0479,168.4843,168.0091,168.4358,20025.0
2023-10-11 14:00:00,173.68,173.96,173.41,173.46,8806.0,168.4358,168.7073,168.1739,168.2224,8806.0
2023-10-11 14:10:00,173.43,173.62,173.38,173.42,7559.0,168.1933,168.3776,168.1448,168.1836,7559.0
2023-10-11 14:20:00,173.47,174.27,173.43,173.79,13579.0,168.2321,169.008,168.1933,168.5425,13579.0
2023-10-11 14:30:00,173.81,173.99,173.72,173.8,38534.0,168.5618,168.7364,168.4746,168.5522,38534.0
2023-10-11 14:40:00,173.82,174.26,173.78,174.13,16236.0,168.5715,168.9983,168.5328,168.8722,16236.0
2023-10-11 14:50:00,174.11,174.29,173.98,174.16,19799.0,168.8528,169.0274,168.7267,168.9013,19799.0
2023-10-11 15:00:00,174.21,174.38,174.14,174.24,23930.0,168.9498,169.1146,168.8819,168.9789,23930.0
2023-10-11 15:10:00,174.25,174.32,174.02,174.15,16262.0,168.9886,169.0564,168.7655,168.8916,16262.0
2023-10-11 15:20:00,174.1,174.41,174.07,174.34,28179.0,168.8431,169.1437,168.814,169.0758,28179.0
2023-10-11 15:30:00,174.32,174.58,174.31,174.56,15528.0,169.0564,169.3086,169.0468,169.2892,15528.0
2023-10-11 15:40:00,174.56,174.79,174.42,174.63,73252.0,169.2892,169.5123,169.1534,169.3571,73252.0
2023-10-11 15:50:00,174.67,175.04,174.48,174.88,217285.0,169.3959,169.7547,169.2116,169.5995,217285.0
2023-10-12 09:30:00,175.89,175.99,175.33,175.63,35699.0,170.579,170.676,170.036,170.3269,35699.0
2023-10-12 09:40:00,175.5,175.5,174.59,174.69,15814.0,170.2008,170.2008,169.3183,169.4153,15814.0
2023-10-12 09:50:00,174.65,174.99,174.59,174.88,31857.0,169.3765,169.7062,169.3183,169.5995,31857.0
2023-10-12 10:00:00,174.83,176.02,174.83,175.86,43160.0,169.551,170.7051,169.551,170.5499,43160.0
2023-10-12 10:10:00,175.89,176.18,175.48,175.66,24187.0,170.579,170.8603,170.1814,170.356,24187.0
2023-10-12 10:20:00,175.65,175.96,175.44,175.5,29250.0,170.3463,170.6469,170.1426,170.2008,29250.0
2023-10-12 10:30:00,175.53,176.05,175.43,175.64,25633.0,170.2299,170.7342,170.1329,170.3366,25633.0
2023-10-12 10:40:00,175.67,176.02,175.56,175.87,12222.0,170.3657,170.7051,170.259,170.5596,12222.0
2023-10-12 10:50:00,175.98,176.02,175.78,175.86,18024.0,170.6663,170.7051,170.4724,170.5499,18024.0
2023-10-12 11:00:00,175.85,175.85,175.3,175.52,12949.0,170.5403,170.5403,170.0069,170.2202,12949.0
2023-10-12 11:10:00,175.58,175.98,175.52,175.77,45254.0,170.2784,170.6663,170.2202,170.4627,45254.0
2023-10-12 11:20:00,175.71,175.76,175.04,175.04,16068.0,170.4045,170.453,169.7547,169.7547,16068.0
2023-10-12 11:30:00,175.03,175.35,174.7,174.89,35218.0,169.745,170.0553,169.425,169.6092,35218.0
2023-10-12 11:40:00,174.88,175.04,174.76,174.91,17761.0,169.5995,169.7547,169.4832,169.6286,17761.0
2023-10-12 11:50:00,174.94,175.35,174.87,175.3,25845.0,169.6577,170.0553,169.5898,170.0069,25845.0
2023-10-12 12:00:00,175.3,175.42,174.99,175.14,32407.0,170.0069,170.1232,169.7062,169.8517,32407.0
2023-10-12 12:10:00,175.15,175.57,175.12,175.39,19879.0,169.8614,170.2687,169.8323,170.0941,19879.0
2023-10-12 12:20:00,175.38,175.55,175.18,175.34,36612.0,170.0844,170.2493,169.8905,170.0457,36612.0
2023-10-12 12:30:00,175.34,175.43,174.89,175.02,162426.0,170.0457,170.1329,169.6092,169.7353,162426.0
2023-10-12 12:40:00,175.08,175.47,175.06,175.42,26075.0,169.7935,170.1717,169.7741,170.1232,26075.0
2023-10-12 12:50:00,175.46,175.63,174.99,175.2,59045.0,170.162,170.3269,169.7062,169.9099,59045.0
2023-10-12 13:00:00,175.2,175.22,174.21,174.37,43439.0,169.9099,169.9293,168.9498,169.1049,43439.0
2023-10-12 13:10:00,174.33,174.33,173.28,173.49,12609.0,169.0661,169.0661,168.0479,168.2515,12609.0
2023-10-12 13:20:00,173.5,173.59,173.17,173.31,10848.0,168.2612,168.3485,167.9412,168.0769,10848.0
2023-10-12 13:30:00,173.32,173.68,173.24,173.44,14335.0,168.0866,168.4358,168.0091,168.203,14335.0
2023-10-12 13:40:00,173.42,173.47,173.1,173.36,27010.0,168.1836,168.2321,167.8733,168.1254,27010.0
2023-10-12 13:50:00,173.33,173.34,173.0,173.06,26077.0,168.0963,168.106,167.7763,167.8345,26077.0
2023-10-12 14:00:00,173.2,173.37,172.49,172.49,18120.0,167.9703,168.1351,167.2817,167.2817,18120.0
2023-10-12 14:10:00,172.48,172.57,172.22,172.35,23211.0,167.272,167.3593,167.0199,167.1459,23211.0
2023-10-12 14:20:00,172.35,172.99,172.35,172.96,14149.0,167.1459,167.7666,167.1459,167.7375,14149.0
2023-10-12 14:30:00,172.9,173.27,172.85,173.12,15144.0,167.6793,168.0382,167.6308,167.8927,15144.0
2023-10-12 14:40:00,173.12,173.62,173.0,173.53,128794.0,167.8927,168.3776,167.7763,168.2903,128794.0
2023-10-12 14:50:00,173.51,173.53,172.97,173.08,33996.0,168.2709,168.2903,167.7472,167.8539,33996.0
2023-10-12 15:00:00,173.2,173.49,173.16,173.32,24749.0,167.9703,168.2515,167.9315,168.0866,24749.0
2023-10-12 15:10:00,173.28,173.51,173.07,173.49,22253.0,168.0479,168.2709,167.8442,168.2515,22253.0
2023-10-12 15:20:00,173.45,173.62,173.28,173.49,117687.0,168.2127,168.3776,168.0479,168.2515,117687.0
2023-10-12 15:30:00,173.57,173.82,173.29,173.52,109902.0,168.3291,168.5715,168.0575,168.2806,109902.0
2023-10-12 15:40:00,173.52,173.52,172.97,173.46,313456.0,168.2806,168.2806,167.7472,168.2224,313456.0
2023-10-12 15:50:00,173.54,173.81,173.41,173.6,149514.0,168.3,168.5618,168.1739,168.3582,149514.0
2023-10-13 09:30:00,173.98,174.26,172.42,173.42,26842.0,168.7267,168.9983,167.2138,168.1836,26842.0
2023-10-13 09:40:00,173.75,173.98,173.25,173.46,11435.0,168.5037,168.7267,168.0188,168.2224,11435.0
2023-10-13 09:50:00,173.45,173.76,173.24,173.76,16485.0,168.2127,168.5134,168.0091,168.5134,16485.0
2023-10-13 10:00:00,173.86,173.91,172.48,172.63,59756.0,168.6103,168.6588,167.272,167.4175,59756.0
2023-10-13 10:10:00,172.58,172.86,172.36,172.53,14111.0,167.369,167.6405,167.1556,167.3205,14111.0
2023-10-13 10:20:00,172.65,172.73,172.24,172.37,7031.0,167.4369,167.5145,167.0393,167.1653,7031.0
2023-10-13 10:30:00,172.37,172.54,172.21,172.36,16168.0,167.1653,167.3302,167.0102,167.1556,16168.0
2023-10-13 10:40:00,172.34,172.8,172.23,172.41,13195.0,167.1362,167.5823,167.0296,167.2041,13195.0
2023-10-13 10:50:00,172.43,172.43,171.43,171.59,20637.0,167.2235,167.2235,166.2537,166.4089,20637.0
2023-10-13 11:00:00,171.55,172.15,171.54,172.09,60282.0,166.3701,166.952,166.3604,166.8938,60282.0
2023-10-13 11:10:00,172.13,172.52,172.0,172.1,30825.0,166.9326,167.3108,166.8065,166.9035,30825.0
2023-10-13 11:20:00,172.13,172.17,171.76,171.92,27556.0,166.9326,166.9714,166.5737,166.7289,27556.0
2023-10-13 11:30:00,171.93,172.22,171.85,172.15,15998.0,166.7386,167.0199,166.661,166.952,15998.0
2023-10-13 11:40:00,172.19,172.19,171.7,171.71,10920.0,166.9908,166.9908,166.5156,166.5253,10920.0
2023-10-13 11:50:00,171.75,171.75,170.9,171.2,13360.0,166.564,166.564,165.7397,166.0307,13360.0
2023-10-13 12:00:00,171.15,171.39,170.98,171.39,7718.0,165.9822,166.2149,165.8173,166.2149,7718.0
2023-10-13 12:10:00,171.36,171.9,171.27,171.86,13416.0,166.1858,166.7095,166.0985,166.6707,13416.0
2023-10-13 12:20:00,171.9,172.34,171.88,172.22,14671.0,166.7095,167.1362,166.6901,167.0199,14671.0
2023-10-13 12:30:00,172.24,172.27,171.81,171.81,6132.0,167.0393,167.0683,166.6222,166.6222,6132.0
2023-10-13 12:40:00,171.84,172.07,171.55,171.55,13761.0,166.6513,166.8744,166.3701,166.3701,13761.0
2023-10-13 12:50:00,171.56,171.63,171.33,171.52,6085.0,166.3798,166.4477,166.1567,166.341,6085.0
2023-10-13 13:00:00,171.43,171.49,171.01,171.03,4568.0,166.2537,166.3119,165.8464,165.8658,4568.0
2023-10-13 13:10:00,171.06,171.31,170.85,170.95,15331.0,165.8949,166.1373,165.6912,165.7882,15331.0
2023-10-13 13:20:00,170.96,171.21,170.33,170.39,10787.0,165.7979,166.0404,165.1869,165.2451,10787.0
2023-10-13 13:30:00,170.32,170.47,170.04,170.08,21455.0,165.1772,165.3227,164.9057,164.9445,21455.0
2023-10-13 13:40:00,170.12,170.76,170.03,170.52,14662.0,164.9833,165.6039,164.896,165.3712,14662.0
2023-10-13 13:50:00,170.55,170.7,170.41,170.5,11031.0,165.4003,165.5458,165.2645,165.3518,11031.0
2023-10-13 14:00:00,170.45,170.93,170.42,170.72,12855.0,165.3033,165.7688,165.2742,165.5652,12855.0
2023-10-13 14:10:00,170.64,171.05,170.6,170.86,20981.0,165.4876,165.8852,165.4488,165.7009,20981.0
2023-10-13 14:20:00,170.82,170.83,170.43,170.74,11453.0,165.6621,165.6718,165.2839,165.5845,11453.0
2023-10-13 14:30:00,170.76,171.13,170.72,170.92,13793.0,165.6039,165.9628,165.5652,165.7591,13793.0
2023-10-13 14:40:00,170.91,171.09,170.83,170.97,14895.0,165.7494,165.924,165.6718,165.8076,14895.0
2023-10-13 14:50:00,170.96,171.17,170.87,171.03,22755.0,165.7979,166.0016,165.7106,165.8658,22755.0
2023-10-13 15:00:00,171.06,171.34,170.7,171.02,18445.0,165.8949,166.1664,165.5458,165.8561,18445.0
2023-10-13 15:10:00,171.02,171.44,170.93,171.06,20749.0,165.8561,166.2634,165.7688,165.8949,20749.0
2023-10-13 15:20:00,171.04,171.25,170.88,171.03,28617.0,165.8755,166.0791,165.7203,165.8658,28617.0
2023-10-13 15:30:00,171.09,171.19,170.87,171.04,37086.0,165.924,166.021,165.7106,165.8755,37086.0
2023-10-13 15:40:00,171.04,171.35,170.79,171.35,64685.0,165.8755,166.1761,165.633,166.1761,64685.0
2023-10-13 15:50:00,171.33,171.36,170.9,171.07,380859.0,166.1567,166.1858,165.7397,165.9046,380859.0
2023-10-16 09:30:00,171.73,173.26,171.5,173.1,42899.0,166.5447,168.0285,166.3216,167.8733,42899.0
2023-10-16 09:40:00,173.05,173.21,172.04,172.21,45937.0,167.8248,167.98,166.8453,167.0102,45937.0
2023-10-16 09:50:00,172.11,172.93,172.11,172.91,18376.0,166.9132,167.7084,166.9132,167.689,18376.0
2023-10-16 10:00:00,172.93,173.34,172.83,173.02,16795.0,167.7084,168.106,167.6114,167.7957,16795.0
2023-10-16 10:10:00,173.05,173.41,172.95,172.98,9821.0,167.8248,168.1739,167.7278,167.7569,9821.0
2023-10-16 10:20:00,173.01,173.65,173.0,173.5,29045.0,167.786,168.4067,167.7763,168.2612,29045.0
2023-10-16 10:30:00,173.5,173.72,173.3,173.52,31662.0,168.2612,168.4746,168.0672,168.2806,31662.0
2023-10-16 10:40:00,173.61,173.67,173.08,173.18,34926.0,168.3679,168.4261,167.8539,167.9509,34926.0
2023-10-16 10:50:00,173.19,173.48,173.06,173.41,18733.0,167.9606,168.2418,167.8345,168.1739,18733.0
2023-10-16 11:00:00,173.55,173.75,173.42,173.7,12139.0,168.3097,168.5037,168.1836,168.4552,12139.0
2023-10-16 11:10:00,173.71,173.71,173.06,173.13,18658.0,168.4649,168.4649,167.8345,167.9024,18658.0
2023-10-16 11:20:00,173.03,173.25,172.86,173.19,16619.0,167.8054,168.0188,167.6405,167.9606,16619.0
2023-10-16 11:30:00,173.21,173.33,172.74,172.74,39215.0,167.98,168.0963,167.5242,167.5242,39215.0
2023-10-16 11:40:00,172.81,172.97,172.55,172.67,11076.0,167.592,167.7472,167.3399,167.4563,11076.0
2023-10-16 11:50:00,172.72,172.75,172.37,172.45,18538.0,167.5048,167.5339,167.1653,167.2429,18538.0
2023-10-16 12:00:00,172.37,172.73,172.19,172.68,19319.0,167.1653,167.5145,166.9908,167.466,19319.0
2023-10-16 12:10:00,172.68,172.71,172.33,172.58,7582.0,167.466,167.4951,167.1265,167.369,7582.0
2023-10-16 12:20:00,172.54,172.7,172.49,172.7,7654.0,167.3302,167.4854,167.2817,167.4854,7654.0
2023-10-16 12:30:00,172.68,172.81,172.64,172.67,12142.0,167.466,167.592,167.4272,167.4563,12142.0
2023-10-16 12:40:00,172.67,172.83,172.66,172.77,11650.0,167.4563,167.6114,167.4466,167.5533,11650.0
2023-10-16 12:50:00,172.81,172.94,172.6,172.94,12260.0,167.592,167.7181,167.3884,167.7181,12260.0
2023-10-16 13:00:00,172.96,173.53,172.95,173.53,13503.0,167.7375,168.2903,167.7278,168.2903,13503.0
2023-10-16 13:10:00,173.53,173.61,173.08,173.08,12315.0,168.2903,168.3679,167.8539,167.8539,12315.0
2023-10-16 13:20:00,173.01,173.01,172.01,172.35,18139.0,167.786,167.786,166.8162,167.1459,18139.0
2023-10-16 13:30:00,172.41,172.94,172.29,172.77,25880.0,167.2041,167.7181,167.0877,167.5533,25880.0
2023-10-16 13:40:00,172.8,173.04,172.72,172.72,27447.0,167.5823,167.8151,167.5048,167.5048,27447.0
2023-10-16 13:50:00,172.83,172.83,172.57,172.64,28389.0,167.6114,167.6114,167.3593,167.4272,28389.0
2023-10-16 14:00:00,172.58,172.85,172.45,172.85,15143.0,167.369,167.6308,167.2429,167.6308,15143.0
2023-10-16 14:10:00,172.8,173.0,172.73,172.75,15151.0,167.5823,167.7763,167.5145,167.5339,15151.0
2023-10-16 14:20:00,172.78,172.83,172.49,172.71,9141.0,167.5629,167.6114,167.2817,167.4951,9141.0
2023-10-16 14:30:00,172.69,172.8,172.17,172.29,32363.0,167.4757,167.5823,166.9714,167.0877,32363.0
2023-10-16 14:40:00,172.22,172.46,172.07,172.24,24616.0,167.0199,167.2526,166.8744,167.0393,24616.0
2023-10-16 14:50:00,172.31,172.62,172.31,172.54,19665.0,167.1071,167.4078,167.1071,167.3302,19665.0
2023-10-16 15:00:00,172.61,172.78,172.38,172.76,20076.0,167.3981,167.5629,167.175,167.5436,20076.0
2023-10-16 15:10:00,172.81,172.98,172.38,172.86,38668.0,167.592,167.7569,167.175,167.6405,38668.0
2023-10-16 15:20:00,172.95,173.01,172.67,172.86,29519.0,167.7278,167.786,167.4563,167.6405,29519.0
2023-10-16 15:30:00,172.87,173.22,172.71,173.2,46698.0,167.6502,167.9897,167.4951,167.9703,46698.0
2023-10-16 15:40:00,173.22,173.4,173.12,173.16,45685.0,167.9897,168.1642,167.8927,167.9315,45685.0
2023-10-16 15:50:00,173.1,173.19,172.69,172.84,282257.0,167.8733,167.9606,167.4757,167.6211,282257.0
2023-10-17 09:30:00,169.49,170.03,168.73,170.02,94911.0,164.3723,164.896,163.6352,164.8863,94911.0
2023-10-17 09:40:00,169.96,170.2,169.5,170.1,38162.0,164.8281,165.0609,164.382,164.9639,38162.0
2023-10-17 09:50:00,170.07,170.13,169.48,169.77,42221.0,164.9348,164.993,164.3626,164.6438,42221.0
2023-10-17 10:00:00,169.7,170.49,169.44,170.44,70794.0,164.5759,165.3421,164.3238,165.2936,70794.0
2023-10-17 10:10:00,170.55,171.01,170.52,171.01,12188.0,165.4003,165.8464,165.3712,165.8464,12188.0
2023-10-17 10:20:00,171.09,171.8,171.08,171.59,11601.0,165.924,166.6125,165.9143,166.4089,11601.0
2023-10-17 10:30:00,171.62,172.35,171.52,172.25,17863.0,166.438,167.1459,166.341,167.049,17863.0
2023-10-17 10:40:00,172.14,172.27,171.9,172.14,11109.0,166.9423,167.0683,166.7095,166.9423,11109.0
2023-10-17 10:50:00,172.19,172.49,172.06,172.32,60745.0,166.9908,167.2817,166.8647,167.1168,60745.0
2023-10-17 11:00:00,172.33,172.38,171.99,172.05,16773.0,167.1265,167.175,166.7968,166.855,16773.0
2023-10-17 11:10:00,172.15,172.64,172.15,172.61,17091.0,166.952,167.4272,166.952,167.3981,17091.0
2023-10-17 11:20:00,172.64,172.74,172.48,172.69,17717.0,167.4272,167.5242,167.272,167.4757,17717.0
2023-10-17 11:30:00,172.78,173.64,172.74,173.4,12749.0,167.5629,168.397,167.5242,168.1642,12749.0
2023-10-17 11:40:00,173.44,173.77,173.34,173.77,17712.0,168.203,168.5231,168.106,168.5231,17712.0
2023-10-17 11:50:00,173.75,173.84,173.52,173.8,20485.0,168.5037,168.5909,168.2806,168.5522,20485.0
2023-10-17 12:00:00,173.82,173.95,173.52,173.69,13073.0,168.5715,168.6976,168.2806,168.4455,13073.0
2023-10-17 12:10:00,173.8,173.9,173.64,173.64,30148.0,168.5522,168.6491,168.397,168.397,30148.0
2023-10-17 12:20:00,173.7,174.07,173.7,174.06,26342.0,168.4552,168.814,168.4552,168.8043,26342.0
2023-10-17 12:30:00,174.07,174.07,173.55,173.56,20783.0,168.814,168.814,168.3097,168.3194,20783.0
2023-10-17 12:40:00,173.54,173.54,172.76,172.92,13423.0,168.3,168.3,167.5436,167.6987,13423.0
2023-10-17 12:50:00,172.97,173.19,172.77,172.8,11479.0,167.7472,167.9606,167.5533,167.5823,11479.0
2023-10-17 13:00:00,172.92,172.92,172.64,172.72,4398.0,167.6987,167.6987,167.4272,167.5048,4398.0
2023-10-17 13:10:00,172.72,172.9,172.69,172.89,4684.0,167.5048,167.6793,167.4757,167.6696,4684.0
2023-10-17 13:20:00,172.91,172.91,172.69,172.72,4966.0,167.689,167.689,167.4757,167.5048,4966.0
2023-10-17 13:30:00,172.66,172.7,172.35,172.58,10092.0,167.4466,167.4854,167.1459,167.369,10092.0
2023-10-17 13:40:00,172.51,172.72,172.4,172.69,6208.0,167.3011,167.5048,167.1944,167.4757,6208.0
2023-10-17 13:50:00,172.69,172.69,171.98,172.27,25220.0,167.4757,167.4757,166.7871,167.0683,25220.0
2023-10-17 14:00:00,172.23,172.29,171.99,172.27,61366.0,167.0296,167.0877,166.7968,167.0683,61366.0
2023-10-17 14:10:00,172.19,172.52,172.19,172.28,10129.0,166.9908,167.3108,166.9908,167.078,10129.0
2023-10-17 14:20:00,172.24,172.53,172.24,172.45,5987.0,167.0393,167.3205,167.0393,167.2429,5987.0
2023-10-17 14:30:00,172.4,172.54,172.19,172.49,13730.0,167.1944,167.3302,166.9908,167.2817,13730.0
2023-10-17 14:40:00,172.53,172.59,172.25,172.43,8902.0,167.3205,167.3787,167.049,167.2235,8902.0
2023-10-17 14:50:00,172.38,172.42,171.84,172.05,15376.0,167.175,167.2138,166.6513,166.855,15376.0
2023-10-17 15:00:00,172.01,172.24,171.87,172.11,21379.0,166.8162,167.0393,166.6804,166.9132,21379.0
2023-10-17 15:10:00,172.16,172.29,172.06,172.23,10999.0,166.9617,167.0877,166.8647,167.0296,10999.0
2023-10-17 15:20:00,172.28,172.43,172.15,172.29,12552.0,167.078,167.2235,166.952,167.0877,12552.0
2023-10-17 15:30:00,172.41,172.5,172.25,172.43,26811.0,167.2041,167.2914,167.049,167.2235,26811.0
2023-10-17 15:40:00,172.42,172.46,172.25,172.45,28124.0,167.2138,167.2526,167.049,167.2429,28124.0
2023-10-17 15:50:00,172.44,172.82,172.34,172.61,172550.0,167.2332,167.6017,167.1362,167.3981,172550.0
2023-10-18 09:30:00,170.7,171.14,169.93,170.56,65364.0,165.5458,165.9725,164.799,165.41,65364.0
2023-10-18 09:40:00,170.43,170.68,170.04,170.19,67177.0,165.2839,165.5264,164.9057,165.0512,67177.0
2023-10-18 09:50:00,170.27,170.45,169.88,170.31,34140.0,165.1287,165.3033,164.7505,165.1675,34140.0
2023-10-18 10:00:00,170.37,170.71,169.71,170.47,41683.0,165.2257,165.5555,164.5856,165.3227,41683.0
2023-10-18 10:10:00,170.43,171.25,170.11,171.2,62999.0,165.2839,166.0791,164.9736,166.0307,62999.0
2023-10-18 10:20:00,171.17,171.88,171.03,171.03,73433.0,166.0016,166.6901,165.8658,165.8658,73433.0
2023-10-18 10:30:00,171.03,171.05,170.44,170.68,50030.0,165.8658,165.8852,165.2936,165.5264,50030.0
2023-10-18 10:40:00,170.68,171.05,170.58,170.95,12909.0,165.5264,165.8852,165.4294,165.7882,12909.0
2023-10-18 10:50:00,170.87,171.02,170.66,170.72,44084.0,165.7106,165.8561,165.507,165.5652,44084.0
2023-10-18 11:00:00,170.69,171.32,170.65,170.88,26958.0,165.5361,166.147,165.4973,165.7203,26958.0
2023-10-18 11:10:00,170.88,171.41,170.87,171.36,25179.0,165.7203,166.2343,165.7106,166.1858,25179.0
2023-10-18 11:20:00,171.31,171.45,171.04,171.11,27067.0,166.1373,166.2731,165.8755,165.9434,27067.0
2023-10-18 11:30:00,171.13,171.59,171.04,171.43,30065.0,165.9628,166.4089,165.8755,166.2537,30065.0
2023-10-18 11:40:00,171.35,171.47,171.11,171.16,9633.0,166.1761,166.2925,165.9434,165.9919,9633.0
2023-10-18 11:50:00,171.23,171.28,170.57,170.58,28128.0,166.0598,166.1082,165.4197,165.4294,28128.0
2023-10-18 12:00:00,170.59,171.23,170.54,171.2,28857.0,165.4391,166.0598,165.3906,166.0307,28857.0
2023-10-18 12:10:00,171.2,171.3,170.7,170.72,21552.0,166.0307,166.1276,165.5458,165.5652,21552.0
2023-10-18 12:20:00,170.71,170.9,170.58,170.75,49475.0,165.5555,165.7397,165.4294,165.5942,49475.0
2023-10-18 12:30:00,170.78,171.17,170.7,170.77,27420.0,165.6233,166.0016,165.5458,165.6136,27420.0
2023-10-18 12:40:00,170.76,171.01,170.71,170.83,244080.0,165.6039,165.8464,165.5555,165.6718,244080.0
2023-10-18 12:50:00,170.83,171.05,170.7,171.01,27281.0,165.6718,165.8852,165.5458,165.8464,27281.0
2023-10-18 13:00:00,170.98,171.95,170.76,171.87,68929.0,165.8173,166.758,165.6039,166.6804,68929.0
2023-10-18 13:10:00,171.88,172.44,171.63,172.28,86003.0,166.6901,167.2332,166.4477,167.078,86003.0
2023-10-18 13:20:00,172.26,172.53,172.22,172.47,36762.0,167.0587,167.3205,167.0199,167.2623,36762.0
2023-10-18 13:30:00,172.4,172.4,171.32,171.36,78340.0,167.1944,167.1944,166.147,166.1858,78340.0
2023-10-18 13:40:00,171.46,171.57,171.04,171.5,33038.0,166.2828,166.3895,165.8755,166.3216,33038.0
2023-10-18 13:50:00,171.65,172.27,171.57,172.27,23750.0,166.4671,167.0683,166.3895,167.0683,23750.0
2023-10-18 14:00:00,172.28,172.76,172.03,172.47,40507.0,167.078,167.5436,166.8356,167.2623,40507.0
2023-10-18 14:10:00,172.49,172.7,172.33,172.48,81473.0,167.2817,167.4854,167.1265,167.272,81473.0
2023-10-18 14:20:00,172.5,172.82,172.44,172.77,33383.0,167.2914,167.6017,167.2332,167.5533,33383.0
2023-10-18 14:30:00,172.77,172.96,171.92,172.0,37210.0,167.5533,167.7375,166.7289,166.8065,37210.0
2023-10-18 14:40:00,172.03,172.13,171.8,171.83,17638.0,166.8356,166.9326,166.6125,166.6416,17638.0
2023-10-18 14:50:00,171.85,172.12,171.47,171.81,29914.0,166.661,166.9229,166.2925,166.6222,29914.0
2023-10-18 15:00:00,171.8,171.83,171.08,171.17,59200.0,166.6125,166.6416,165.9143,166.0016,59200.0
2023-10-18 15:10:00,171.24,171.38,170.93,171.19,35689.0,166.0694,166.2052,165.7688,166.021,35689.0
2023-10-18 15:20:00,171.18,171.64,171.12,171.58,47059.0,166.0113,166.4574,165.9531,166.3992,47059.0
2023-10-18 15:30:00,171.61,171.69,171.15,171.53,46769.0,166.4283,166.5059,165.9822,166.3507,46769.0
2023-10-18 15:40:00,171.53,171.57,171.09,171.18,125146.0,166.3507,166.3895,165.924,166.0113,125146.0
2023-10-18 15:50:00,171.2,171.49,170.99,171.33,289019.0,166.0307,166.3119,165.827,166.1567,289019.0
2023-10-19 09:30:00,173.15,173.15,170.84,170.98,78215.0,167.9218,167.9218,165.6815,165.8173,78215.0
2023-10-19 09:40:00,170.98,171.24,170.54,170.66,57117.0,165.8173,166.0694,165.3906,165.507,57117.0
2023-10-19 09:50:00,170.6,171.27,170.5,170.96,45801.0,165.4488,166.0985,165.3518,165.7979,45801.0
2023-10-19 10:00:00,170.95,171.43,170.71,171.3,35778.0,165.7882,166.2537,165.5555,166.1276,35778.0
2023-10-19 10:10:00,171.31,172.16,171.1,171.32,28466.0,166.1373,166.9617,165.9337,166.147,28466.0
2023-10-19 10:20:00,171.25,171.61,170.45,170.53,50326.0,166.0791,166.4283,165.3033,165.3809,50326.0
2023-10-19 10:30:00,170.52,171.12,170.37,170.97,22341.0,165.3712,165.9531,165.2257,165.8076,22341.0
2023-10-19 10:40:00,170.9,171.21,170.68,171.21,28448.0,165.7397,166.0404,165.5264,166.0404,28448.0
2023-10-19 10:50:00,171.18,171.51,170.89,171.03,26801.0,166.0113,166.3313,165.73,165.8658,26801.0
2023-10-19 11:00:00,171.05,171.54,171.02,171.26,18997.0,165.8852,166.3604,165.8561,166.0888,18997.0
2023-10-19 11:10:00,171.27,171.28,170.53,170.59,32323.0,166.0985,166.1082,165.3809,165.4391,32323.0
2023-10-19 11:20:00,170.63,170.95,170.33,170.58,30267.0,165.4779,165.7882,165.1869,165.4294,30267.0
2023-10-19 11:30:00,170.49,170.88,170.46,170.59,21679.0,165.3421,165.7203,165.313,165.4391,21679.0
2023-10-19 11:40:00,170.57,170.9,170.44,170.81,31274.0,165.4197,165.7397,165.2936,165.6524,31274.0
2023-10-19 11:50:00,170.81,170.83,170.14,170.16,18572.0,165.6524,165.6718,165.0027,165.0221,18572.0
2023-10-19 12:00:00,170.08,171.38,169.83,170.32,78035.0,164.9445,166.2052,164.702,165.1772,78035.0
2023-10-19 12:10:00,170.23,170.63,169.87,170.6,41920.0,165.0899,165.4779,164.7408,165.4488,41920.0
2023-10-19 12:20:00,170.55,171.13,169.88,169.98,24165.0,165.4003,165.9628,164.7505,164.8475,24165.0
2023-10-19 12:30:00,170.07,170.13,169.05,169.23,75635.0,164.9348,164.993,163.9456,164.1201,75635.0
2023-10-19 12:40:00,169.34,170.78,169.34,170.75,29883.0,164.2268,165.6233,164.2268,165.5942,29883.0
2023-10-19 12:50:00,170.75,171.21,170.27,171.14,21931.0,165.5942,166.0404,165.1287,165.9725,21931.0
2023-10-19 13:00:00,171.09,171.76,170.96,171.29,17292.0,165.924,166.5737,165.7979,166.1179,17292.0
2023-10-19 13:10:00,171.28,171.52,170.86,171.09,91414.0,166.1082,166.341,165.7009,165.924,91414.0
2023-10-19 13:20:00,171.01,171.09,170.45,170.65,14729.0,165.8464,165.924,165.3033,165.4973,14729.0
2023-10-19 13:30:00,170.86,171.09,169.97,170.11,31784.0,165.7009,165.924,164.8378,164.9736,31784.0
2023-10-19 13:40:00,170.13,170.31,170.0,170.28,66065.0,164.993,165.1675,164.8669,165.1384,66065.0
2023-10-19 13:50:00,170.28,170.86,170.18,170.44,18893.0,165.1384,165.7009,165.0415,165.2936,18893.0
2023-10-19 14:00:00,170.37,170.6,170.22,170.33,8487.0,165.2257,165.4488,165.0802,165.1869,8487.0
2023-10-19 14:10:00,170.43,170.59,170.24,170.38,8174.0,165.2839,165.4391,165.0996,165.2354,8174.0
2023-10-19 14:20:00,170.51,170.52,170.04,170.15,9177.0,165.3615,165.3712,164.9057,165.0124,9177.0
2023-10-19 14:30:00,170.04,170.11,169.24,169.55,106820.0,164.9057,164.9736,164.1298,164.4305,106820.0
2023-10-19 14:40:00,169.62,169.62,169.15,169.4,46857.0,164.4984,164.4984,164.0426,164.285,46857.0
2023-10-19 14:50:00,169.49,169.62,169.09,169.16,46675.0,164.3723,164.4984,163.9844,164.0523,46675.0
2023-10-19 15:00:00,169.11,169.56,168.96,168.97,24417.0,164.0038,164.4402,163.8583,163.868,24417.0
2023-10-19 15:10:00,168.97,169.19,168.45,168.78,40778.0,163.868,164.0813,163.3637,163.6837,40778.0
2023-10-19 15:20:00,168.78,168.98,168.36,168.89,111112.0,163.6837,163.8777,163.2764,163.7904,111112.0
2023-10-19 15:30:00,168.93,169.23,168.74,168.95,96300.0,163.8292,164.1201,163.6449,163.8486,96300.0
2023-10-19 15:40:00,168.94,169.05,168.22,169.05,97242.0,163.8389,163.9456,163.1406,163.9456,97242.0
2023-10-19 15:50:00,169.08,169.27,168.62,168.73,250578.0,163.9747,164.1589,163.5286,163.6352,250578.0
2023-10-20 09:30:00,169.02,169.29,168.21,168.62,173104.0,163.9165,164.1783,163.1309,163.5286,173104.0
2023-10-20 09:40:00,168.57,169.23,168.27,169.0,51245.0,163.4801,164.1201,163.1891,163.8971,51245.0
2023-10-20 09:50:00,168.94,169.74,168.5,169.34,31775.0,163.8389,164.6147,163.4122,164.2268,31775.0
2023-10-20 10:00:00,169.19,169.42,168.28,168.48,31661.0,164.0813,164.3044,163.1988,163.3928,31661.0
2023-10-20 10:10:00,168.47,168.47,167.6,167.9,261423.0,163.3831,163.3831,162.5394,162.8303,261423.0
2023-10-20 10:20:00,167.86,168.32,167.53,167.7,115773.0,162.7915,163.2376,162.4715,162.6363,115773.0
2023-10-20 10:30:00,167.65,167.8,167.15,167.28,39036.0,162.5878,162.7333,162.1029,162.229,39036.0
2023-10-20 10:40:00,167.2,167.45,166.84,166.87,24031.0,162.1514,162.3939,161.8023,161.8314,24031.0
2023-10-20 10:50:00,166.83,166.89,166.34,166.76,24894.0,161.7926,161.8508,161.3174,161.7247,24894.0
2023-10-20 11:00:00,166.72,167.37,166.67,167.28,20649.0,161.6859,162.3163,161.6374,162.229,20649.0
2023-10-20 11:10:00,167.25,167.33,166.63,166.71,19514.0,162.1999,162.2775,161.5986,161.6762,19514.0
2023-10-20 11:20:00,166.6,167.29,166.6,167.15,53553.0,161.5696,162.2387,161.5696,162.1029,53553.0
2023-10-20 11:30:00,167.14,167.56,166.98,167.32,31459.0,162.0932,162.5006,161.9381,162.2678,31459.0
2023-10-20 11:40:00,167.34,167.48,167.12,167.3,24141.0,162.2872,162.423,162.0739,162.2484,24141.0
2023-10-20 11:50:00,167.34,167.41,167.12,167.15,19145.0,162.2872,162.3551,162.0739,162.1029,19145.0
2023-10-20 12:00:00,167.18,167.18,166.98,167.05,27751.0,162.132,162.132,161.9381,162.006,27751.0
2023-10-20 12:10:00,167.06,167.5,167.04,167.24,24889.0,162.0157,162.4424,161.9963,162.1902,24889.0
2023-10-20 12:20:00,167.28,167.55,167.17,167.18,29049.0,162.229,162.4909,162.1223,162.132,29049.0
2023-10-20 12:30:00,167.24,167.64,167.24,167.45,11799.0,162.1902,162.5781,162.1902,162.3939,11799.0
2023-10-20 12:40:00,167.44,167.98,167.22,167.98,15501.0,162.3842,162.9079,162.1708,162.9079,15501.0
2023-10-20 12:50:00,167.98,168.08,167.78,168.0,19187.0,162.9079,163.0049,162.7139,162.9273,19187.0
2023-10-20 13:00:00,167.96,168.02,167.69,167.9,55352.0,162.8885,162.9467,162.6266,162.8303,55352.0
2023-10-20 13:10:00,167.9,168.88,167.88,168.65,44879.0,162.8303,163.7807,162.8109,163.5577,44879.0
2023-10-20 13:20:00,168.62,168.76,167.96,168.06,15687.0,163.5286,163.6643,162.8885,162.9855,15687.0
2023-10-20 13:30:00,168.1,168.19,167.85,168.09,35600.0,163.0243,163.1115,162.7818,163.0146,35600.0
2023-10-20 13:40:00,168.12,168.44,167.73,167.78,32621.0,163.0437,163.354,162.6654,162.7139,32621.0
2023-10-20 13:50:00,167.83,168.16,167.64,168.16,26180.0,162.7624,163.0824,162.5781,163.0824,26180.0
2023-10-20 14:00:00,168.16,168.16,167.75,167.88,13608.0,163.0824,163.0824,162.6848,162.8109,13608.0
2023-10-20 14:10:00,167.89,167.89,167.25,167.45,17423.0,162.8206,162.8206,162.1999,162.3939,17423.0
2023-10-20 14:20:00,167.43,167.59,167.37,167.44,16218.0,162.3745,162.5297,162.3163,162.3842,16218.0
2023-10-20 14:30:00,167.42,167.75,167.33,167.5,25529.0,162.3648,162.6848,162.2775,162.4424,25529.0
2023-10-20 14:40:00,167.5,167.5,167.25,167.3,27868.0,162.4424,162.4424,162.1999,162.2484,27868.0
2023-10-20 14:50:00,167.33,167.77,167.25,167.42,22148.0,162.2775,162.7042,162.1999,162.3648,22148.0
2023-10-20 15:00:00,167.46,167.59,167.05,167.12,18705.0,162.4036,162.5297,162.006,162.0739,18705.0
2023-10-20 15:10:00,167.06,167.43,166.95,167.42,31060.0,162.0157,162.3745,161.909,162.3648,31060.0
2023-10-20 15:20:00,167.38,167.38,166.59,166.62,33882.0,162.326,162.326,161.5599,161.5889,33882.0
2023-10-20 15:30:00,166.6,166.78,166.45,166.52,35383.0,161.5696,161.7441,161.4241,161.492,35383.0
2023-10-20 15:40:00,166.48,166.48,166.04,166.14,85925.0,161.4532,161.4532,161.0265,161.1234,85925.0
2023-10-20 15:50:00,166.17,166.67,166.01,166.51,195407.0,161.1525,161.6374,160.9974,161.4823,195407.0
2023-10-23 09:30:00,165.55,165.99,164.15,164.38,67500.0,160.5513,160.978,159.1935,159.4166,67500.0
2023-10-23 09:40:00,164.21,165.58,163.65,165.48,99746.0,159.2517,160.5804,158.7086,160.4834,99746.0
2023-10-23 09:50:00,165.44,165.65,164.93,165.33,20860.0,160.4446,160.6482,159.95,160.3379,20860.0
2023-10-23 10:00:00,165.33,165.45,164.87,165.27,25389.0,160.3379,160.4543,159.8918,160.2797,25389.0
2023-10-23 10:10:00,165.25,166.15,165.24,166.14,25943.0,160.2603,161.1331,160.2506,161.1234,25943.0
2023-10-23 10:20:00,166.13,166.19,165.8,165.95,23500.0,161.1137,161.1719,160.7937,160.9392,23500.0
2023-10-23 10:30:00,165.98,166.02,165.35,165.84,22334.0,160.9683,161.0071,160.3573,160.8325,22334.0
2023-10-23 10:40:00,165.83,166.04,165.65,165.67,15862.0,160.8228,161.0265,160.6482,160.6676,15862.0
2023-10-23 10:50:00,165.67,165.72,165.2,165.68,26504.0,160.6676,160.7161,160.2118,160.6773,26504.0
2023-10-23 11:00:00,165.61,165.71,165.41,165.55,21574.0,160.6094,160.7064,160.4155,160.5513,21574.0
2023-10-23 11:10:00,165.75,166.32,165.7,166.1,16441.0,160.7452,161.298,160.6967,161.0846,16441.0
2023-10-23 11:20:00,166.18,166.29,166.04,166.14,13032.0,161.1622,161.2689,161.0265,161.1234,13032.0
2023-10-23 11:30:00,166.17,166.45,166.02,166.43,29825.0,161.1525,161.4241,161.0071,161.4047,29825.0
2023-10-23 11:40:00,166.43,166.43,165.98,166.04,14228.0,161.4047,161.4047,160.9683,161.0265,14228.0
2023-10-23 11:50:00,166.05,166.22,165.95,166.17,6630.0,161.0362,161.201,160.9392,161.1525,6630.0
2023-10-23 12:00:00,166.22,166.3,165.9,166.19,10472.0,161.201,161.2786,160.8907,161.1719,10472.0
2023-10-23 12:10:00,166.13,166.65,166.11,166.36,19199.0,161.1137,161.618,161.0943,161.3368,19199.0
2023-10-23 12:20:00,166.37,166.9,166.19,166.86,13223.0,161.3465,161.8605,161.1719,161.8217,13223.0
2023-10-23 12:30:00,166.9,167.01,166.5,166.85,15951.0,161.8605,161.9672,161.4726,161.812,15951.0
2023-10-23 12:40:00,166.87,166.87,166.39,166.39,22266.0,161.8314,161.8314,161.3659,161.3659,22266.0
2023-10-23 12:50:00,166.36,167.26,166.36,167.26,12032.0,161.3368,162.2096,161.3368,162.2096,12032.0
2023-10-23 13:00:00,167.3,167.31,166.67,166.67,15082.0,162.2484,162.2581,161.6374,161.6374,15082.0
2023-10-23 13:10:00,166.67,166.75,166.08,166.08,14350.0,161.6374,161.715,161.0653,161.0653,14350.0
2023-10-23 13:20:00,165.98,166.34,165.97,166.25,15568.0,160.9683,161.3174,160.9586,161.2301,15568.0
2023-10-23 13:30:00,166.2,166.42,166.06,166.3,11940.0,161.1816,161.395,161.0459,161.2786,11940.0
2023-10-23 13:40:00,166.34,166.56,166.2,166.44,33708.0,161.3174,161.5308,161.1816,161.4144,33708.0
2023-10-23 13:50:00,166.45,166.45,165.76,165.83,14026.0,161.4241,161.4241,160.7549,160.8228,14026.0
2023-10-23 14:00:00,165.79,166.04,165.69,165.99,22803.0,160.784,161.0265,160.687,160.978,22803.0
2023-10-23 14:10:00,165.95,165.95,165.36,165.38,22221.0,160.9392,160.9392,160.367,160.3864,22221.0
2023-10-23 14:20:00,165.38,165.67,165.23,165.57,50410.0,160.3864,160.6676,160.2409,160.5707,50410.0
2023-10-23 14:30:00,165.6,165.68,165.22,165.39,19682.0,160.5997,160.6773,160.2312,160.3961,19682.0
2023-10-23 14:40:00,165.43,165.51,164.97,165.15,16022.0,160.4349,160.5125,159.9888,160.1633,16022.0
2023-10-23 14:50:00,165.14,165.22,164.68,165.0,35553.0,160.1536,160.2312,159.7075,160.0179,35553.0
2023-10-23 15:00:00,165.09,165.32,164.86,165.01,23599.0,160.1051,160.3282,159.8821,160.0276,23599.0
2023-10-23 15:10:00,164.98,165.28,164.72,165.21,72575.0,159.9985,160.2894,159.7463,160.2215,72575.0
2023-10-23 15:20:00,165.16,165.2,164.39,164.39,27238.0,160.173,160.2118,159.4263,159.4263,27238.0
2023-10-23 15:30:00,164.36,164.38,164.12,164.14,43416.0,159.3972,159.4166,159.1644,159.1838,43416.0
2023-10-23 15:40:00,164.13,164.41,164.05,164.38,57316.0,159.1741,159.4457,159.0965,159.4166,57316.0
2023-10-23 15:50:00,164.33,164.43,163.75,163.87,263956.0,159.3681,159.4651,158.8056,158.922,263956.0
2023-10-24 09:30:00,164.62,165.05,164.12,164.74,50229.0,159.6493,160.0664,159.1644,159.7657,50229.0
2023-10-24 09:40:00,164.79,165.32,164.17,164.19,21363.0,159.8142,160.3282,159.2129,159.2323,21363.0
2023-10-24 09:50:00,164.16,164.66,164.01,164.65,27374.0,159.2032,159.6881,159.0578,159.6784,27374.0
2023-10-24 10:00:00,164.75,164.75,164.02,164.64,30864.0,159.7754,159.7754,159.0675,159.6687,30864.0
2023-10-24 10:10:00,164.72,164.72,163.95,163.96,25097.0,159.7463,159.7463,158.9996,159.0093,25097.0
2023-10-24 10:20:00,164.02,164.37,163.84,164.31,54600.0,159.0675,159.4069,158.8929,159.3487,54600.0
2023-10-24 10:30:00,164.27,164.57,163.93,164.5,70963.0,159.3099,159.6008,158.9802,159.533,70963.0
2023-10-24 10:40:00,164.48,164.7,164.15,164.48,56634.0,159.5136,159.7269,159.1935,159.5136,56634.0
2023-10-24 10:50:00,164.54,164.59,164.17,164.25,44817.0,159.5718,159.6202,159.2129,159.2905,44817.0
2023-10-24 11:00:00,164.25,164.35,163.79,163.97,45875.0,159.2905,159.3875,158.8444,159.019,45875.0
2023-10-24 11:10:00,163.95,164.03,163.56,163.56,61931.0,158.9996,159.0772,158.6213,158.6213,61931.0
2023-10-24 11:20:00,163.57,163.65,163.23,163.26,23985.0,158.631,158.7086,158.3013,158.3304,23985.0
2023-10-24 11:30:00,163.28,163.33,162.94,163.13,42116.0,158.3498,158.3983,158.0201,158.2043,42116.0
2023-10-24 11:40:00,163.3,163.5,163.1,163.39,23517.0,158.3692,158.5632,158.1752,158.4565,23517.0
2023-10-24 11:50:00,163.45,163.71,163.12,163.7,35031.0,158.5147,158.7668,158.1946,158.7571,35031.0
2023-10-24 12:00:00,163.75,163.91,163.57,163.74,16323.0,158.8056,158.9608,158.631,158.7959,16323.0
2023-10-24 12:10:00,163.7,164.09,163.59,163.73,37956.0,158.7571,159.1353,158.6504,158.7862,37956.0
2023-10-24 12:20:00,163.77,163.79,163.04,163.28,34749.0,158.825,158.8444,158.117,158.3498,34749.0
2023-10-24 12:30:00,163.2,163.41,162.91,162.98,29505.0,158.2722,158.4759,157.991,158.0589,29505.0
2023-10-24 12:40:00,162.99,163.05,162.86,163.05,31880.0,158.0686,158.1267,157.9425,158.1267,31880.0
2023-10-24 12:50:00,163.01,163.04,162.85,162.97,28468.0,158.088,158.117,157.9328,158.0492,28468.0
2023-10-24 13:00:00,162.96,163.67,162.95,163.62,28547.0,158.0395,158.728,158.0298,158.6795,28547.0
2023-10-24 13:10:00,163.66,163.67,163.36,163.52,20140.0,158.7183,158.728,158.4274,158.5826,20140.0
2023-10-24 13:20:00,163.5,163.96,163.5,163.96,12057.0,158.5632,159.0093,158.5632,159.0093,12057.0
2023-10-24 13:30:00,163.97,164.22,163.84,164.22,17868.0,159.019,159.2614,158.8929,159.2614,17868.0
2023-10-24 13:40:00,164.18,164.18,163.81,163.85,11034.0,159.2226,159.2226,158.8638,158.9026,11034.0
2023-10-24 13:50:00,163.95,164.35,163.81,164.34,29889.0,158.9996,159.3875,158.8638,159.3778,29889.0
2023-10-24 14:00:00,164.31,164.38,163.84,163.84,35595.0,159.3487,159.4166,158.8929,158.8929,35595.0
2023-10-24 14:10:00,163.88,164.07,163.77,163.86,26151.0,158.9317,159.1159,158.825,158.9123,26151.0
2023-10-24 14:20:00,163.93,164.42,163.87,164.32,30699.0,158.9802,159.4554,158.922,159.3584,30699.0
2023-10-24 14:30:00,164.45,164.87,164.36,164.56,26931.0,159.4845,159.8918,159.3972,159.5911,26931.0
2023-10-24 14:40:00,164.58,164.83,164.49,164.78,24717.0,159.6105,159.853,159.5233,159.8045,24717.0
2023-10-24 14:50:00,164.78,164.98,164.65,164.9,29980.0,159.8045,159.9985,159.6784,159.9209,29980.0
2023-10-24 15:00:00,164.91,165.17,164.67,164.82,26958.0,159.9306,160.1827,159.6978,159.8433,26958.0
2023-10-24 15:10:00,164.87,165.21,164.85,165.01,27716.0,159.8918,160.2215,159.8724,160.0276,27716.0
2023-10-24 15:20:00,164.99,165.08,164.79,164.79,31604.0,160.0082,160.0954,159.8142,159.8142,31604.0
2023-10-24 15:30:00,164.79,165.09,164.7,165.09,42385.0,159.8142,160.1051,159.7269,160.1051,42385.0
2023-10-24 15:40:00,165.08,165.13,164.81,164.81,43330.0,160.0954,160.1439,159.8336,159.8336,43330.0
2023-10-24 15:50:00,164.75,165.16,164.59,164.93,225488.0,159.7754,160.173,159.6202,159.95,225488.0
2023-10-25 09:30:00,162.01,162.49,161.51,162.34,203003.0,157.1181,157.5837,156.6332,157.4382,203003.0
2023-10-25 09:40:00,162.24,162.24,160.13,160.37,130612.0,157.3412,157.3412,155.2949,155.5277,130612.0
2023-10-25 09:50:00,160.37,161.07,160.17,160.53,107007.0,155.5277,156.2065,155.3337,155.6828,107007.0
2023-10-25 10:00:00,160.66,160.66,159.96,160.13,61398.0,155.8089,155.8089,155.13,155.2949,61398.0
2023-10-25 10:10:00,160.08,160.48,160.03,160.36,44180.0,155.2464,155.6343,155.1979,155.518,44180.0
2023-10-25 10:20:00,160.36,160.74,160.25,160.4,49175.0,155.518,155.8865,155.4113,155.5568,49175.0
2023-10-25 10:30:00,160.39,161.01,160.2,160.83,81361.0,155.5471,156.1483,155.3628,155.9738,81361.0
2023-10-25 10:40:00,160.81,161.23,160.55,161.09,166400.0,155.9544,156.3617,155.7022,156.2259,166400.0
2023-10-25 10:50:00,161.04,161.24,160.9,161.07,48404.0,156.1774,156.3714,156.0417,156.2065,48404.0
2023-10-25 11:00:00,161.1,161.71,161.1,161.63,45316.0,156.2356,156.8272,156.2356,156.7496,45316.0
2023-10-25 11:10:00,161.64,161.71,161.39,161.58,33403.0,156.7593,156.8272,156.5169,156.7011,33403.0
2023-10-25 11:20:00,161.6,161.63,160.8,161.25,34302.0,156.7205,156.7496,155.9447,156.3811,34302.0
2023-10-25 11:30:00,161.24,161.65,160.95,161.65,31506.0,156.3714,156.769,156.0902,156.769,31506.0
2023-10-25 11:40:00,161.63,161.66,160.91,160.93,31312.0,156.7496,156.7787,156.0514,156.0708,31312.0
2023-10-25 11:50:00,160.87,161.01,160.68,160.87,28623.0,156.0126,156.1483,155.8283,156.0126,28623.0
2023-10-25 12:00:00,160.85,161.13,160.78,160.91,28197.0,155.9932,156.2647,155.9253,156.0514,28197.0
2023-10-25 12:10:00,160.95,160.95,160.39,160.42,31724.0,156.0902,156.0902,155.5471,155.5762,31724.0
2023-10-25 12:20:00,160.4,160.57,160.22,160.4,29018.0,155.5568,155.7216,155.3822,155.5568,29018.0
2023-10-25 12:30:00,160.39,160.75,160.3,160.46,21591.0,155.5471,155.8962,155.4598,155.6149,21591.0
2023-10-25 12:40:00,160.3,160.4,159.66,159.87,25768.0,155.4598,155.5568,154.8391,155.0428,25768.0
2023-10-25 12:50:00,159.87,159.88,159.37,159.67,34079.0,155.0428,155.0525,154.5579,154.8488,34079.0
2023-10-25 13:00:00,159.67,159.76,159.2,159.52,33793.0,154.8488,154.9361,154.393,154.7033,33793.0
2023-10-25 13:10:00,159.46,159.69,159.21,159.69,48018.0,154.6451,154.8682,154.4027,154.8682,48018.0
2023-10-25 13:20:00,159.68,159.8,159.45,159.62,36238.0,154.8585,154.9749,154.6354,154.8003,36238.0
2023-10-25 13:30:00,159.62,159.64,159.12,159.15,53805.0,154.8003,154.8197,154.3154,154.3445,53805.0
2023-10-25 13:40:00,159.11,159.31,159.0,159.2,42538.0,154.3057,154.4997,154.199,154.393,42538.0
2023-10-25 13:50:00,159.25,159.51,159.2,159.41,35949.0,154.4415,154.6936,154.393,154.5967,35949.0
2023-10-25 14:00:00,159.43,159.85,159.4,159.81,35635.0,154.616,155.0234,154.587,154.9846,35635.0
2023-10-25 14:10:00,159.8,160.16,159.75,159.97,32728.0,154.9749,155.324,154.9264,155.1397,32728.0
2023-10-25 14:20:00,160.07,160.23,159.88,159.93,33401.0,155.2367,155.3919,155.0525,155.101,33401.0
2023-10-25 14:30:00,159.91,160.12,159.68,159.85,59197.0,155.0816,155.2852,154.8585,155.0234,59197.0
2023-10-25 14:40:00,159.82,159.88,159.5,159.53,31718.0,154.9943,155.0525,154.6839,154.713,31718.0
2023-10-25 14:50:00,159.5,159.81,159.36,159.71,35754.0,154.6839,154.9846,154.5482,154.8876,35754.0
2023-10-25 15:00:00,159.75,159.94,159.39,159.68,79907.0,154.9264,155.1106,154.5773,154.8585,79907.0
2023-10-25 15:10:00,159.68,159.84,159.4,159.59,77162.0,154.8585,155.0137,154.587,154.7712,77162.0
2023-10-25 15:20:00,159.56,159.84,159.53,159.7,56889.0,154.7421,155.0137,154.713,154.8779,56889.0
2023-10-25 15:30:00,159.73,159.91,159.5,159.61,76706.0,154.907,155.0816,154.6839,154.7906,76706.0
2023-10-25 15:40:00,159.62,159.75,159.24,159.68,121715.0,154.8003,154.9264,154.4318,154.8585,121715.0
2023-10-25 15:50:00,159.66,159.92,159.23,159.77,405754.0,154.8391,155.0913,154.4221,154.9458,405754.0
2023-10-26 09:30:00,160.87,162.49,160.68,161.81,65223.0,156.0126,157.5837,155.8283,156.9242,65223.0
2023-10-26 09:40:00,161.69,163.0,161.66,162.86,60149.0,156.8078,158.0783,156.7787,157.9425,60149.0
2023-10-26 09:50:00,162.84,163.61,162.8,163.32,53395.0,157.9231,158.6698,157.8843,158.3886,53395.0
2023-10-26 10:00:00,163.23,163.77,163.08,163.42,34936.0,158.3013,158.825,158.1558,158.4856,34936.0
2023-10-26 10:10:00,163.4,163.93,162.9,162.92,90681.0,158.4662,158.9802,157.9813,158.0007,90681.0
2023-10-26 10:20:00,162.93,163.32,162.3,163.19,58224.0,158.0104,158.3886,157.3994,158.2625,58224.0
2023-10-26 10:30:00,163.19,163.21,161.73,161.79,33659.0,158.2625,158.2819,156.8466,156.9048,33659.0
2023-10-26 10:40:00,161.74,162.75,161.59,162.66,29045.0,156.8563,157.8358,156.7108,157.7485,29045.0
2023-10-26 10:50:00,162.7,162.98,162.45,162.6,49632.0,157.7873,158.0589,157.5449,157.6903,49632.0
2023-10-26 11:00:00,162.56,162.61,161.82,162.0,24689.0,157.6515,157.7,156.9339,157.1084,24689.0
2023-10-26 11:10:00,162.03,162.27,161.48,161.62,48354.0,157.1375,157.3703,156.6041,156.7399,48354.0
2023-10-26 11:20:00,161.54,161.8,161.36,161.36,60169.0,156.6623,156.9145,156.4878,156.4878,60169.0
2023-10-26 11:30:00,161.37,161.74,161.26,161.35,25980.0,156.4975,156.8563,156.3908,156.4781,25980.0
2023-10-26 11:40:00,161.39,161.84,161.02,161.84,31642.0,156.5169,156.9533,156.158,156.9533,31642.0
2023-10-26 11:50:00,161.87,162.17,161.87,161.99,20331.0,156.9824,157.2733,156.9824,157.0988,20331.0
2023-10-26 12:00:00,161.92,162.24,161.62,161.76,22417.0,157.0309,157.3412,156.7399,156.8757,22417.0
2023-10-26 12:10:00,161.81,161.82,160.8,160.9,24577.0,156.9242,156.9339,155.9447,156.0417,24577.0
2023-10-26 12:20:00,160.9,161.58,160.85,161.5,36093.0,156.0417,156.7011,155.9932,156.6235,36093.0
2023-10-26 12:30:00,161.47,161.64,161.16,161.19,28818.0,156.5945,156.7593,156.2938,156.3229,28818.0
2023-10-26 12:40:00,161.2,161.7,161.15,161.28,28061.0,156.3326,156.8175,156.2841,156.4102,28061.0
2023-10-26 12:50:00,161.23,161.66,161.19,161.35,23626.0,156.3617,156.7787,156.3229,156.4781,23626.0
2023-10-26 13:00:00,161.34,162.16,161.32,161.99,19177.0,156.4684,157.2636,156.449,157.0988,19177.0
2023-10-26 13:10:00,161.95,162.12,161.84,161.9,14431.0,157.06,157.2248,156.9533,157.0115,14431.0
2023-10-26 13:20:00,161.9,161.91,161.13,161.36,35825.0,157.0115,157.0212,156.2647,156.4878,35825.0
2023-10-26 13:30:00,161.41,161.75,161.18,161.54,26021.0,156.5363,156.866,156.3132,156.6623,26021.0
2023-10-26 13:40:00,161.51,162.09,161.45,162.0,28977.0,156.6332,157.1957,156.5751,157.1084,28977.0
2023-10-26 13:50:00,161.99,162.12,161.83,161.99,26456.0,157.0988,157.2248,156.9436,157.0988,26456.0
2023-10-26 14:00:00,162.0,162.18,161.82,162.08,27732.0,157.1084,157.283,156.9339,157.186,27732.0
2023-10-26 14:10:00,162.09,162.32,161.94,162.13,24979.0,157.1957,157.4188,157.0503,157.2345,24979.0
2023-10-26 14:20:00,162.1,162.26,161.81,162.22,25136.0,157.2054,157.3606,156.9242,157.3218,25136.0
2023-10-26 14:30:00,162.3,162.93,162.17,162.49,29874.0,157.3994,158.0104,157.2733,157.5837,29874.0
2023-10-26 14:40:00,162.52,162.82,162.31,162.59,29611.0,157.6127,157.9037,157.4091,157.6806,29611.0
2023-10-26 14:50:00,162.61,163.12,162.56,163.12,34511.0,157.7,158.1946,157.6515,158.1946,34511.0
2023-10-26 15:00:00,163.13,163.16,162.71,162.74,31670.0,158.2043,158.2334,157.797,157.8261,31670.0
2023-10-26 15:10:00,162.77,162.78,162.31,162.34,31823.0,157.8552,157.8649,157.4091,157.4382,31823.0
2023-10-26 15:20:00,162.31,162.46,161.81,161.81,117696.0,157.4091,157.5546,156.9242,156.9242,117696.0
2023-10-26 15:30:00,161.8,161.8,161.0,161.03,57716.0,156.9145,156.9145,156.1386,156.1677,57716.0
2023-10-26 15:40:00,161.02,161.02,160.69,160.77,47289.0,156.158,156.158,155.838,155.9156,47289.0
2023-10-26 15:50:00,160.84,161.07,160.76,160.79,255236.0,155.9835,156.2065,155.9059,155.935,255236.0
2023-10-27 09:30:00,161.22,161.98,160.56,160.56,43965.0,156.352,157.0891,155.7119,155.7119,43965.0
2023-10-27 09:40:00,160.75,161.38,160.61,160.68,24584.0,155.8962,156.5072,155.7604,155.8283,24584.0
2023-10-27 09:50:00,160.85,161.43,160.64,161.15,16314.0,155.9932,156.5557,155.7895,156.2841,16314.0
2023-10-27 10:00:00,161.03,161.5,160.54,161.07,38010.0,156.1677,156.6235,155.6925,156.2065,38010.0
2023-10-27 10:10:00,161.16,161.81,160.96,161.11,39841.0,156.2938,156.9242,156.0999,156.2453,39841.0
2023-10-27 10:20:00,161.16,161.79,160.97,161.39,24753.0,156.2938,156.9048,156.1095,156.5169,24753.0
2023-10-27 10:30:00,161.3,161.67,161.24,161.36,27625.0,156.4296,156.7884,156.3714,156.4878,27625.0
2023-10-27 10:40:00,161.29,161.52,160.99,161.47,24154.0,156.4199,156.6429,156.1289,156.5945,24154.0
2023-10-27 10:50:00,161.47,161.72,161.44,161.51,16040.0,156.5945,156.8369,156.5654,156.6332,16040.0
2023-10-27 11:00:00,161.64,161.83,161.49,161.72,17900.0,156.7593,156.9436,156.6138,156.8369,17900.0
2023-10-27 11:10:00,161.67,162.12,161.48,161.9,18754.0,156.7884,157.2248,156.6041,157.0115,18754.0
2023-10-27 11:20:00,161.9,162.49,161.86,162.27,15510.0,157.0115,157.5837,156.9727,157.3703,15510.0
2023-10-27 11:30:00,162.21,162.23,161.87,161.93,14931.0,157.3121,157.3315,156.9824,157.0406,14931.0
2023-10-27 11:40:00,161.97,161.97,161.62,161.77,39015.0,157.0794,157.0794,156.7399,156.8854,39015.0
2023-10-27 11:50:00,161.7,162.31,161.7,161.95,34299.0,156.8175,157.4091,156.8175,157.06,34299.0
2023-10-27 12:00:00,161.99,162.18,161.62,161.7,36758.0,157.0988,157.283,156.7399,156.8175,36758.0
2023-10-27 12:10:00,161.65,161.69,161.22,161.69,21630.0,156.769,156.8078,156.352,156.8078,21630.0
2023-10-27 12:20:00,161.7,161.7,160.72,161.03,10026.0,156.8175,156.8175,155.8671,156.1677,10026.0
2023-10-27 12:30:00,161.05,161.3,161.04,161.15,13827.0,156.1871,156.4296,156.1774,156.2841,13827.0
2023-10-27 12:40:00,161.2,161.2,160.74,160.78,14894.0,156.3326,156.3326,155.8865,155.9253,14894.0
2023-10-27 12:50:00,160.84,160.89,160.57,160.85,13355.0,155.9835,156.032,155.7216,155.9932,13355.0
2023-10-27 13:00:00,160.78,160.93,160.27,160.29,9921.0,155.9253,156.0708,155.4307,155.4501,9921.0
2023-10-27 13:10:00,160.33,160.59,159.92,160.15,21560.0,155.4889,155.741,155.0913,155.3143,21560.0
2023-10-27 13:20:00,160.16,160.48,160.03,160.22,13692.0,155.324,155.6343,155.1979,155.3822,13692.0
2023-10-27 13:30:00,160.07,160.41,160.01,160.27,8021.0,155.2367,155.5665,155.1785,155.4307,8021.0
2023-10-27 13:40:00,160.16,160.6,160.09,160.2,9451.0,155.324,155.7507,155.2561,155.3628,9451.0
2023-10-27 13:50:00,160.25,160.46,160.05,160.38,10087.0,155.4113,155.6149,155.2173,155.5374,10087.0
2023-10-27 14:00:00,160.37,160.5,160.04,160.26,11283.0,155.5277,155.6537,155.2076,155.421,11283.0
2023-10-27 14:10:00,160.32,160.63,160.31,160.45,12337.0,155.4792,155.7798,155.4695,155.6053,12337.0
2023-10-27 14:20:00,160.43,160.43,160.03,160.3,7363.0,155.5859,155.5859,155.1979,155.4598,7363.0
2023-10-27 14:30:00,160.29,160.91,160.25,160.91,23643.0,155.4501,156.0514,155.4113,156.0514,23643.0
2023-10-27 14:40:00,160.9,160.97,160.34,160.34,25972.0,156.0417,156.1095,155.4986,155.4986,25972.0
2023-10-27 14:50:00,160.31,160.41,159.95,160.11,11017.0,155.4695,155.5665,155.1203,155.2755,11017.0
2023-10-27 15:00:00,160.1,160.28,160.06,160.12,15093.0,155.2658,155.4404,155.227,155.2852,15093.0
2023-10-27 15:10:00,160.12,160.31,160.08,160.26,31407.0,155.2852,155.4695,155.2464,155.421,31407.0
2023-10-27 15:20:00,160.28,160.57,160.06,160.52,24540.0,155.4404,155.7216,155.227,155.6731,24540.0
2023-10-27 15:30:00,160.53,160.59,159.88,159.88,29926.0,155.6828,155.741,155.0525,155.0525,29926.0
2023-10-27 15:40:00,159.91,160.22,159.8,160.19,39957.0,155.0816,155.3822,154.9749,155.3531,39957.0
2023-10-27 15:50:00,160.16,160.63,160.01,160.58,157789.0,155.324,155.7798,155.1785,155.7313,157789.0
2023-10-30 09:30:00,157.65,158.02,156.67,157.47,114623.0,152.8898,153.2486,151.9394,152.7152,114623.0
2023-10-30 09:40:00,157.47,157.75,157.0,157.52,52803.0,152.7152,152.9868,152.2594,152.7637,52803.0
2023-10-30 09:50:00,157.49,157.65,156.77,157.43,108344.0,152.7346,152.8898,152.0364,152.6764,108344.0
2023-10-30 10:00:00,157.5,157.5,156.8,157.02,33353.0,152.7443,152.7443,152.0655,152.2788,33353.0
2023-10-30 10:10:00,157.01,157.1,156.17,156.33,51007.0,152.2691,152.3564,151.4545,151.6097,51007.0
2023-10-30 10:20:00,156.34,156.85,156.13,156.49,47943.0,151.6194,152.114,151.4157,151.7648,47943.0
2023-10-30 10:30:00,156.49,156.51,156.03,156.3,49272.0,151.7648,151.7842,151.3187,151.5806,49272.0
2023-10-30 10:40:00,156.34,156.45,156.01,156.25,41222.0,151.6194,151.726,151.2993,151.5321,41222.0
2023-10-30 10:50:00,156.25,156.95,156.14,156.89,28086.0,151.5321,152.2109,151.4254,152.1527,28086.0
2023-10-30 11:00:00,156.96,157.55,156.96,157.34,44167.0,152.2206,152.7928,152.2206,152.5892,44167.0
2023-10-30 11:10:00,157.35,157.47,156.7,156.86,22325.0,152.5989,152.7152,151.9685,152.1236,22325.0
2023-10-30 11:20:00,156.8,156.88,156.18,156.18,25930.0,152.0655,152.143,151.4642,151.4642,25930.0
2023-10-30 11:30:00,156.2,156.68,156.12,156.19,76399.0,151.4836,151.9491,151.406,151.4739,76399.0
2023-10-30 11:40:00,156.13,156.47,156.11,156.31,72339.0,151.4157,151.7454,151.3963,151.5903,72339.0
2023-10-30 11:50:00,156.3,156.54,156.2,156.49,30812.0,151.5806,151.8133,151.4836,151.7648,30812.0
2023-10-30 12:00:00,156.44,156.51,155.9,155.99,56490.0,151.7163,151.7842,151.1926,151.2799,56490.0
2023-10-30 12:10:00,155.98,156.06,155.54,155.66,53388.0,151.2702,151.3478,150.8435,150.9599,53388.0
2023-10-30 12:20:00,155.66,155.68,155.13,155.17,43144.0,150.9599,150.9793,150.4459,150.4847,43144.0
2023-10-30 12:30:00,155.17,155.79,155.15,155.5,53897.0,150.4847,151.086,150.4653,150.8047,53897.0
2023-10-30 12:40:00,155.58,155.72,154.99,155.27,64552.0,150.8823,151.0181,150.3101,150.5817,64552.0
2023-10-30 12:50:00,155.27,155.41,155.04,155.23,24604.0,150.5817,150.7174,150.3586,150.5429,24604.0
2023-10-30 13:00:00,155.24,155.51,155.16,155.48,18434.0,150.5526,150.8144,150.475,150.7853,18434.0
2023-10-30 13:10:00,155.42,155.63,155.28,155.42,18801.0,150.7271,150.9308,150.5914,150.7271,18801.0
2023-10-30 13:20:00,155.4,155.95,155.32,155.95,44506.0,150.7077,151.2411,150.6301,151.2411,44506.0
2023-10-30 13:30:00,155.97,156.17,155.65,155.76,84062.0,151.2605,151.4545,150.9502,151.0569,84062.0
2023-10-30 13:40:00,155.82,156.08,155.71,156.04,76868.0,151.1151,151.3672,151.0084,151.3284,76868.0
2023-10-30 13:50:00,156.04,156.38,156.0,156.27,28833.0,151.3284,151.6581,151.2896,151.5515,28833.0
2023-10-30 14:00:00,156.27,156.28,155.9,155.96,24942.0,151.5515,151.5612,151.1926,151.2508,24942.0
2023-10-30 14:10:00,155.99,156.2,155.94,156.05,69611.0,151.2799,151.4836,151.2314,151.3381,69611.0
2023-10-30 14:20:00,156.07,156.36,155.95,156.2,44333.0,151.3575,151.6387,151.2411,151.4836,44333.0
2023-10-30 14:30:00,156.2,156.53,156.1,156.36,35413.0,151.4836,151.8036,151.3866,151.6387,35413.0
2023-10-30 14:40:00,156.36,156.54,156.25,156.54,48146.0,151.6387,151.8133,151.5321,151.8133,48146.0
2023-10-30 14:50:00,156.57,156.79,156.51,156.78,28764.0,151.8424,152.0558,151.7842,152.0461,28764.0
2023-10-30 15:00:00,156.78,157.03,156.58,156.86,33587.0,152.0461,152.2885,151.8521,152.1236,33587.0
2023-10-30 15:10:00,156.9,157.13,156.72,157.13,60143.0,152.1624,152.3855,151.9879,152.3855,60143.0
2023-10-30 15:20:00,157.13,157.22,156.94,156.98,85014.0,152.3855,152.4728,152.2012,152.24,85014.0
2023-10-30 15:30:00,156.97,157.1,156.57,156.76,52119.0,152.2303,152.3564,151.8424,152.0267,52119.0
2023-10-30 15:40:00,156.78,156.83,156.45,156.52,97603.0,152.0461,152.0946,151.726,151.7939,97603.0
2023-10-30 15:50:00,156.53,156.6,155.79,155.87,440181.0,151.8036,151.8715,151.086,151.1635,440181.0
2023-10-31 09:30:00,156.43,156.5,155.52,156.17,59343.0,151.7066,151.7745,150.8241,151.4545,59343.0
2023-10-31 09:40:00,156.07,156.22,155.29,155.42,32771.0,151.3575,151.503,150.6011,150.7271,32771.0
2023-10-31 09:50:00,155.52,155.61,155.16,155.37,26052.0,150.8241,150.9114,150.475,150.6786,26052.0
2023-10-31 10:00:00,155.51,155.7,155.17,155.64,32577.0,150.8144,150.9987,150.4847,150.9405,32577.0
2023-10-31 10:10:00,155.66,156.08,155.55,155.96,52518.0,150.9599,151.3672,150.8532,151.2508,52518.0
2023-10-31 10:20:00,155.96,156.39,155.95,156.38,29400.0,151.2508,151.6678,151.2411,151.6581,29400.0
2023-10-31 10:30:00,156.4,156.54,156.0,156.0,39570.0,151.6775,151.8133,151.2896,151.2896,39570.0
2023-10-31 10:40:00,156.0,156.63,155.83,156.47,24661.0,151.2896,151.9006,151.1248,151.7454,24661.0
2023-10-31 10:50:00,156.47,157.41,156.47,157.31,105160.0,151.7454,152.657,151.7454,152.5601,105160.0
2023-10-31 11:00:00,157.35,157.53,157.11,157.34,36813.0,152.5989,152.7734,152.3661,152.5892,36813.0
2023-10-31 11:10:00,157.33,157.33,156.98,157.16,18058.0,152.5795,152.5795,152.24,152.4146,18058.0
2023-10-31 11:20:00,157.13,157.17,156.66,156.75,21780.0,152.3855,152.4243,151.9297,152.017,21780.0
2023-10-31 11:30:00,156.74,157.55,156.7,157.28,18164.0,152.0073,152.7928,151.9685,152.531,18164.0
2023-10-31 11:40:00,157.29,157.31,156.7,156.7,26589.0,152.5407,152.5601,151.9685,151.9685,26589.0
2023-10-31 11:50:00,156.74,156.99,156.63,156.99,15197.0,152.0073,152.2497,151.9006,152.2497,15197.0
2023-10-31 12:00:00,156.97,157.21,156.81,157.03,17214.0,152.2303,152.4631,152.0752,152.2885,17214.0
2023-10-31 12:10:00,157.01,157.14,156.31,156.36,24294.0,152.2691,152.3952,151.5903,151.6387,24294.0
2023-10-31 12:20:00,156.29,156.54,156.16,156.47,15059.0,151.5709,151.8133,151.4448,151.7454,15059.0
2023-10-31 12:30:00,156.47,157.02,156.26,156.99,25880.0,151.7454,152.2788,151.5418,152.2497,25880.0
2023-10-31 12:40:00,156.92,157.21,156.79,157.08,23363.0,152.1818,152.4631,152.0558,152.337,23363.0
2023-10-31 12:50:00,157.11,157.24,157.0,157.12,13882.0,152.3661,152.4922,152.2594,152.3758,13882.0
2023-10-31 13:00:00,157.12,157.27,156.99,157.18,17720.0,152.3758,152.5213,152.2497,152.434,17720.0
2023-10-31 13:10:00,157.13,157.36,156.95,157.34,13696.0,152.3855,152.6086,152.2109,152.5892,13696.0
2023-10-31 13:20:00,157.34,157.39,157.0,157.11,35643.0,152.5892,152.6376,152.2594,152.3661,35643.0
2023-10-31 13:30:00,157.14,157.41,157.08,157.31,19448.0,152.3952,152.657,152.337,152.5601,19448.0
2023-10-31 13:40:00,157.31,157.59,157.26,157.46,33480.0,152.5601,152.8316,152.5116,152.7055,33480.0
2023-10-31 13:50:00,157.47,157.57,157.38,157.52,36645.0,152.7152,152.8122,152.6279,152.7637,36645.0
2023-10-31 14:00:00,157.49,157.64,157.33,157.34,34369.0,152.7346,152.8801,152.5795,152.5892,34369.0
2023-10-31 14:10:00,157.37,157.54,157.14,157.2,37680.0,152.6183,152.7831,152.3952,152.4534,37680.0
2023-10-31 14:20:00,157.2,157.23,156.74,156.74,48925.0,152.4534,152.4825,152.0073,152.0073,48925.0
2023-10-31 14:30:00,156.74,157.2,156.74,157.02,31678.0,152.0073,152.4534,152.0073,152.2788,31678.0
2023-10-31 14:40:00,157.0,157.43,157.0,157.32,24448.0,152.2594,152.6764,152.2594,152.5698,24448.0
2023-10-31 14:50:00,157.35,157.44,157.27,157.37,28039.0,152.5989,152.6861,152.5213,152.6183,28039.0
2023-10-31 15:00:00,157.37,157.62,157.35,157.41,49240.0,152.6183,152.8607,152.5989,152.657,49240.0
2023-10-31 15:10:00,157.39,157.47,157.21,157.34,34330.0,152.6376,152.7152,152.4631,152.5892,34330.0
2023-10-31 15:20:00,157.34,157.45,157.21,157.42,31014.0,152.5892,152.6958,152.4631,152.6667,31014.0
2023-10-31 15:30:00,157.4,157.46,157.27,157.36,56703.0,152.6473,152.7055,152.5213,152.6086,56703.0
2023-10-31 15:40:00,157.36,157.44,157.24,157.28,48051.0,152.6086,152.6861,152.4922,152.531,48051.0
2023-10-31 15:50:00,157.3,157.4,157.07,157.37,257880.0,152.5504,152.6473,152.3273,152.6183,257880.0
2023-11-01 09:30:00,157.46,157.65,156.3,156.3,43171.0,152.7055,152.8898,151.5806,151.5806,43171.0
2023-11-01 09:40:00,156.28,156.53,155.47,156.28,26693.0,151.5612,151.8036,150.7756,151.5612,26693.0
2023-11-01 09:50:00,156.3,157.12,156.29,156.53,26040.0,151.5806,152.3758,151.5709,151.8036,26040.0
2023-11-01 10:00:00,156.65,156.99,156.5,156.71,67082.0,151.92,152.2497,151.7745,151.9782,67082.0
2023-11-01 10:10:00,156.68,156.77,156.29,156.34,34358.0,151.9491,152.0364,151.5709,151.6194,34358.0
2023-11-01 10:20:00,156.4,157.15,156.4,157.0,25506.0,151.6775,152.4049,151.6775,152.2594,25506.0
2023-11-01 10:30:00,157.05,157.29,156.82,157.21,55247.0,152.3079,152.5407,152.0849,152.4631,55247.0
2023-11-01 10:40:00,157.22,157.37,156.88,156.91,23805.0,152.4728,152.6183,152.143,152.1721,23805.0
2023-11-01 10:50:00,156.88,156.97,156.64,156.79,33131.0,152.143,152.2303,151.9103,152.0558,33131.0
2023-11-01 11:00:00,156.76,157.05,156.66,157.05,33412.0,152.0267,152.3079,151.9297,152.3079,33412.0
2023-11-01 11:10:00,157.06,157.1,156.06,156.12,38551.0,152.3176,152.3564,151.3478,151.406,38551.0
2023-11-01 11:20:00,156.08,156.13,155.68,155.99,46432.0,151.3672,151.4157,150.9793,151.2799,46432.0
2023-11-01 11:30:00,155.96,156.27,155.88,156.16,13805.0,151.2508,151.5515,151.1732,151.4448,13805.0
2023-11-01 11:40:00,156.16,156.44,156.08,156.24,26518.0,151.4448,151.7163,151.3672,151.5224,26518.0
2023-11-01 11:50:00,156.23,156.64,156.23,156.53,26822.0,151.5127,151.9103,151.5127,151.8036,26822.0
2023-11-01 12:00:00,156.53,156.6,156.29,156.44,36104.0,151.8036,151.8715,151.5709,151.7163,36104.0
2023-11-01 12:10:00,156.5,156.68,156.16,156.44,47913.0,151.7745,151.9491,151.4448,151.7163,47913.0
2023-11-01 12:20:00,156.42,156.59,156.32,156.47,35544.0,151.6969,151.8618,151.6,151.7454,35544.0
2023-11-01 12:30:00,156.47,156.62,156.36,156.41,33274.0,151.7454,151.8909,151.6387,151.6872,33274.0
2023-11-01 12:40:00,156.4,156.4,156.05,156.29,70282.0,151.6775,151.6775,151.3381,151.5709,70282.0
2023-11-01 12:50:00,156.28,156.42,156.26,156.31,22004.0,151.5612,151.6969,151.5418,151.5903,22004.0
2023-11-01 13:00:00,156.34,156.71,156.26,156.63,55676.0,151.6194,151.9782,151.5418,151.9006,55676.0
2023-11-01 13:10:00,156.66,157.08,156.62,156.77,50105.0,151.9297,152.337,151.8909,152.0364,50105.0
2023-11-01 13:20:00,156.74,156.79,156.52,156.53,56911.0,152.0073,152.0558,151.7939,151.8036,56911.0
2023-11-01 13:30:00,156.54,156.67,156.44,156.59,43855.0,151.8133,151.9394,151.7163,151.8618,43855.0
2023-11-01 13:40:00,156.59,156.82,156.5,156.5,20274.0,151.8618,152.0849,151.7745,151.7745,20274.0
2023-11-01 13:50:00,156.53,156.63,156.42,156.57,30857.0,151.8036,151.9006,151.6969,151.8424,30857.0
2023-11-01 14:00:00,156.55,157.0,156.4,156.52,68546.0,151.823,152.2594,151.6775,151.7939,68546.0
2023-11-01 14:10:00,156.47,156.7,156.3,156.53,54788.0,151.7454,151.9685,151.5806,151.8036,54788.0
2023-11-01 14:20:00,156.52,156.79,156.44,156.67,47802.0,151.7939,152.0558,151.7163,151.9394,47802.0
2023-11-01 14:30:00,156.72,157.58,156.67,156.88,65065.0,151.9879,152.8219,151.9394,152.143,65065.0
2023-11-01 14:40:00,156.87,157.04,156.29,156.74,49115.0,152.1333,152.2982,151.5709,152.0073,49115.0
2023-11-01 14:50:00,156.82,157.83,156.77,157.56,40739.0,152.0849,153.0644,152.0364,152.8025,40739.0
2023-11-01 15:00:00,157.59,158.38,157.58,158.3,44987.0,152.8316,153.5978,152.8219,153.5202,44987.0
2023-11-01 15:10:00,158.29,158.79,158.24,158.64,58284.0,153.5105,153.9954,153.462,153.8499,58284.0
2023-11-01 15:20:00,158.64,159.18,158.58,159.03,68615.0,153.8499,154.3736,153.7917,154.2281,68615.0
2023-11-01 15:30:00,159.03,159.3,158.89,159.06,50604.0,154.2281,154.49,154.0924,154.2572,50604.0
2023-11-01 15:40:00,159.07,159.14,158.89,159.04,68766.0,154.2669,154.3348,154.0924,154.2378,68766.0
2023-11-01 15:50:00,159.06,159.48,158.91,159.25,276540.0,154.2572,154.6645,154.1118,154.4415,276540.0
2023-11-02 09:30:00,162.09,164.13,161.64,164.13,147999.0,157.1957,159.1741,156.7593,159.1741,147999.0
2023-11-02 09:40:00,164.32,164.67,163.14,163.14,149092.0,159.3584,159.6978,158.214,158.214,149092.0
2023-11-02 09:50:00,163.08,163.44,162.39,162.76,73609.0,158.1558,158.505,157.4867,157.8455,73609.0
2023-11-02 10:00:00,162.72,163.07,162.42,162.81,79198.0,157.8067,158.1461,157.5158,157.894,79198.0
2023-11-02 10:10:00,162.82,162.82,161.97,162.47,88075.0,157.9037,157.9037,157.0794,157.5643,88075.0
2023-11-02 10:20:00,162.48,163.55,162.46,163.55,98206.0,157.574,158.6116,157.5546,158.6116,98206.0
2023-11-02 10:30:00,163.57,163.76,163.21,163.71,39307.0,158.631,158.8153,158.2819,158.7668,39307.0
2023-11-02 10:40:00,163.69,164.3,163.68,164.28,41191.0,158.7474,159.339,158.7377,159.3196,41191.0
2023-11-02 10:50:00,164.26,164.68,164.14,164.61,52981.0,159.3002,159.7075,159.1838,159.6396,52981.0
2023-11-02 11:00:00,164.62,164.77,164.15,164.19,36532.0,159.6493,159.7948,159.1935,159.2323,36532.0
2023-11-02 11:10:00,164.23,164.35,163.75,164.06,31353.0,159.2711,159.3875,158.8056,159.1062,31353.0
2023-11-02 11:20:00,164.04,164.06,163.28,163.39,32666.0,159.0869,159.1062,158.3498,158.4565,32666.0
2023-11-02 11:30:00,163.43,163.48,163.0,163.11,26273.0,158.4953,158.5438,158.0783,158.1849,26273.0
2023-11-02 11:40:00,163.09,163.23,162.91,163.08,30862.0,158.1655,158.3013,157.991,158.1558,30862.0
2023-11-02 11:50:00,163.09,163.33,163.09,163.21,12965.0,158.1655,158.3983,158.1655,158.2819,12965.0
2023-11-02 12:00:00,163.21,163.4,163.14,163.31,13672.0,158.2819,158.4662,158.214,158.3789,13672.0
2023-11-02 12:10:00,163.28,163.44,163.08,163.31,19928.0,158.3498,158.505,158.1558,158.3789,19928.0
2023-11-02 12:20:00,163.3,163.64,163.21,163.53,34964.0,158.3692,158.6989,158.2819,158.5923,34964.0
2023-11-02 12:30:00,163.51,163.77,163.36,163.74,43640.0,158.5729,158.825,158.4274,158.7959,43640.0
2023-11-02 12:40:00,163.73,163.85,163.58,163.81,34139.0,158.7862,158.9026,158.6407,158.8638,34139.0
2023-11-02 12:50:00,163.89,164.09,163.82,163.94,28488.0,158.9414,159.1353,158.8735,158.9899,28488.0
2023-11-02 13:00:00,163.92,164.16,163.78,164.02,24748.0,158.9705,159.2032,158.8347,159.0675,24748.0
2023-11-02 13:10:00,164.02,164.55,164.01,164.18,30614.0,159.0675,159.5815,159.0578,159.2226,30614.0
2023-11-02 13:20:00,164.19,164.39,164.18,164.38,18444.0,159.2323,159.4263,159.2226,159.4166,18444.0
2023-11-02 13:30:00,164.43,164.7,164.43,164.57,18001.0,159.4651,159.7269,159.4651,159.6008,18001.0
2023-11-02 13:40:00,164.54,164.54,164.16,164.39,19557.0,159.5718,159.5718,159.2032,159.4263,19557.0
2023-11-02 13:50:00,164.36,164.9,164.36,164.83,25105.0,159.3972,159.9209,159.3972,159.853,25105.0
2023-11-02 14:00:00,164.85,164.94,164.48,164.57,30499.0,159.8724,159.9597,159.5136,159.6008,30499.0
2023-11-02 14:10:00,164.56,164.71,164.28,164.36,46865.0,159.5911,159.7366,159.3196,159.3972,46865.0
2023-11-02 14:20:00,164.36,164.55,164.32,164.47,23639.0,159.3972,159.5815,159.3584,159.5039,23639.0
2023-11-02 14:30:00,164.49,164.63,164.36,164.4,25940.0,159.5233,159.659,159.3972,159.436,25940.0
2023-11-02 14:40:00,164.44,164.58,164.34,164.42,59080.0,159.4748,159.6105,159.3778,159.4554,59080.0
2023-11-02 14:50:00,164.41,164.76,164.38,164.76,16190.0,159.4457,159.7851,159.4166,159.7851,16190.0
2023-11-02 15:00:00,164.78,165.17,164.55,165.17,22990.0,159.8045,160.1827,159.5815,160.1827,22990.0
2023-11-02 15:10:00,165.15,165.27,164.73,164.85,36962.0,160.1633,160.2797,159.756,159.8724,36962.0
2023-11-02 15:20:00,164.83,164.92,164.7,164.84,39138.0,159.853,159.9403,159.7269,159.8627,39138.0
2023-11-02 15:30:00,164.83,164.97,164.78,164.97,67614.0,159.853,159.9888,159.8045,159.9888,67614.0
2023-11-02 15:40:00,164.96,165.01,164.56,164.56,82015.0,159.9791,160.0276,159.5911,159.5911,82015.0
2023-11-02 15:50:00,164.6,164.75,164.2,164.32,286671.0,159.6299,159.7754,159.242,159.3584,286671.0
2023-11-03 09:30:00,165.94,167.66,165.94,167.47,54158.0,160.9295,162.5975,160.9295,162.4133,54158.0
2023-11-03 09:40:00,167.49,169.09,167.47,168.74,47245.0,162.4327,163.9844,162.4133,163.6449,47245.0
2023-11-03 09:50:00,168.75,169.19,168.52,169.07,44412.0,163.6546,164.0813,163.4316,163.965,44412.0
2023-11-03 10:00:00,169.16,169.46,168.68,168.8,64401.0,164.0523,164.3432,163.5867,163.7031,64401.0
2023-11-03 10:10:00,168.81,168.91,168.31,168.6,48992.0,163.7128,163.8098,163.2279,163.5092,48992.0
2023-11-03 10:20:00,168.52,168.54,167.29,167.46,47015.0,163.4316,163.451,162.2387,162.4036,47015.0
2023-11-03 10:30:00,167.42,167.69,167.34,167.35,48939.0,162.3648,162.6266,162.2872,162.2969,48939.0
2023-11-03 10:40:00,167.36,167.48,167.01,167.05,66997.0,162.3066,162.423,161.9672,162.006,66997.0
2023-11-03 10:50:00,167.06,167.16,166.43,166.97,27885.0,162.0157,162.1126,161.4047,161.9284,27885.0
2023-11-03 11:00:00,166.98,167.48,166.98,167.19,33312.0,161.9381,162.423,161.9381,162.1417,33312.0
2023-11-03 11:10:00,167.12,167.21,166.95,167.07,21382.0,162.0739,162.1611,161.909,162.0254,21382.0
2023-11-03 11:20:00,167.06,167.22,166.81,166.83,25167.0,162.0157,162.1708,161.7732,161.7926,25167.0
2023-11-03 11:30:00,166.83,167.43,166.77,167.39,45604.0,161.7926,162.3745,161.7344,162.3357,45604.0
2023-11-03 11:40:00,167.4,167.47,167.2,167.36,20408.0,162.3454,162.4133,162.1514,162.3066,20408.0
2023-11-03 11:50:00,167.39,167.73,167.29,167.4,24236.0,162.3357,162.6654,162.2387,162.3454,24236.0
2023-11-03 12:00:00,167.4,167.67,167.26,167.53,19563.0,162.3454,162.6072,162.2096,162.4715,19563.0
2023-11-03 12:10:00,167.55,167.56,167.27,167.48,20508.0,162.4909,162.5006,162.2193,162.423,20508.0
2023-11-03 12:20:00,167.5,167.89,167.4,167.77,19585.0,162.4424,162.8206,162.3454,162.7042,19585.0
2023-11-03 12:30:00,167.76,167.91,167.69,167.87,32057.0,162.6945,162.84,162.6266,162.8012,32057.0
2023-11-03 12:40:00,167.88,167.96,167.68,167.92,20947.0,162.8109,162.8885,162.6169,162.8497,20947.0
2023-11-03 12:50:00,167.95,168.14,167.94,168.09,15424.0,162.8788,163.0631,162.8691,163.0146,15424.0
2023-11-03 13:00:00,168.05,168.22,167.95,168.08,14321.0,162.9758,163.1406,162.8788,163.0049,14321.0
2023-11-03 13:10:00,168.05,168.38,167.98,168.3,20669.0,162.9758,163.2958,162.9079,163.2182,20669.0
2023-11-03 13:20:00,168.34,168.36,168.04,168.36,17691.0,163.257,163.2764,162.9661,163.2764,17691.0
2023-11-03 13:30:00,168.37,168.57,168.3,168.37,20229.0,163.2861,163.4801,163.2182,163.2861,20229.0
2023-11-03 13:40:00,168.35,168.39,167.94,168.15,16919.0,163.2667,163.3055,162.8691,163.0728,16919.0
2023-11-03 13:50:00,168.16,168.82,168.15,168.69,20587.0,163.0824,163.7225,163.0728,163.5964,20587.0
2023-11-03 14:00:00,168.72,168.72,168.28,168.43,24884.0,163.6255,163.6255,163.1988,163.3443,24884.0
2023-11-03 14:10:00,168.46,168.55,168.27,168.41,20331.0,163.3734,163.4607,163.1891,163.3249,20331.0
2023-11-03 14:20:00,168.43,168.54,168.25,168.53,16814.0,163.3443,163.451,163.1697,163.4413,16814.0
2023-11-03 14:30:00,168.54,168.67,168.43,168.6,23527.0,163.451,163.577,163.3443,163.5092,23527.0
2023-11-03 14:40:00,168.58,168.81,168.49,168.62,20647.0,163.4898,163.7128,163.4025,163.5286,20647.0
2023-11-03 14:50:00,168.65,168.85,168.64,168.78,28679.0,163.5577,163.7516,163.548,163.6837,28679.0
2023-11-03 15:00:00,168.82,168.92,168.62,168.66,32820.0,163.7225,163.8195,163.5286,163.5674,32820.0
2023-11-03 15:10:00,168.66,168.8,168.49,168.55,35524.0,163.5674,163.7031,163.4025,163.4607,35524.0
2023-11-03 15:20:00,168.6,168.76,168.37,168.45,37391.0,163.5092,163.6643,163.2861,163.3637,37391.0
2023-11-03 15:30:00,168.42,168.52,168.28,168.41,40701.0,163.3346,163.4316,163.1988,163.3249,40701.0
2023-11-03 15:40:00,168.43,168.46,168.19,168.26,66230.0,163.3443,163.3734,163.1115,163.1794,66230.0
2023-11-03 15:50:00,168.22,168.3,167.71,167.85,278083.0,163.1406,163.2182,162.646,162.7818,278083.0
2023-11-06 09:30:00,167.44,168.92,167.41,168.16,70089.0,162.3842,163.8195,162.3551,163.0824,70089.0
2023-11-06 09:40:00,168.09,168.09,166.61,166.92,123422.0,163.0146,163.0146,161.5793,161.8799,123422.0
2023-11-06 09:50:00,166.91,167.01,166.49,166.89,39812.0,161.8702,161.9672,161.4629,161.8508,39812.0
2023-11-06 10:00:00,167.01,167.25,166.49,166.97,39041.0,161.9672,162.1999,161.4629,161.9284,39041.0
2023-11-06 10:10:00,166.87,166.96,166.31,166.36,31834.0,161.8314,161.9187,161.2883,161.3368,31834.0
2023-11-06 10:20:00,166.34,166.51,166.15,166.32,21156.0,161.3174,161.4823,161.1331,161.298,21156.0
2023-11-06 10:30:00,166.38,166.38,165.74,166.0,19931.0,161.3562,161.3562,160.7355,160.9877,19931.0
2023-11-06 10:40:00,166.18,166.44,165.95,166.05,16273.0,161.1622,161.4144,160.9392,161.0362,16273.0
2023-11-06 10:50:00,166.03,166.42,165.96,166.39,11748.0,161.0168,161.395,160.9489,161.3659,11748.0
2023-11-06 11:00:00,166.4,166.84,166.37,166.79,16108.0,161.3756,161.8023,161.3465,161.7538,16108.0
2023-11-06 11:10:00,166.78,166.82,166.52,166.64,11252.0,161.7441,161.7829,161.492,161.6083,11252.0
2023-11-06 11:20:00,166.68,166.7,166.49,166.61,10489.0,161.6471,161.6665,161.4629,161.5793,10489.0
2023-11-06 11:30:00,166.6,166.63,166.37,166.55,9743.0,161.5696,161.5986,161.3465,161.5211,9743.0
2023-11-06 11:40:00,166.53,166.57,166.1,166.16,10415.0,161.5017,161.5405,161.0846,161.1428,10415.0
2023-11-06 11:50:00,166.16,166.48,166.05,166.47,11338.0,161.1428,161.4532,161.0362,161.4435,11338.0
2023-11-06 12:00:00,166.47,166.52,166.1,166.21,11110.0,161.4435,161.492,161.0846,161.1913,11110.0
2023-11-06 12:10:00,166.25,166.38,166.06,166.25,18225.0,161.2301,161.3562,161.0459,161.2301,18225.0
2023-11-06 12:20:00,166.22,166.32,166.11,166.32,13561.0,161.201,161.298,161.0943,161.298,13561.0
2023-11-06 12:30:00,166.3,166.56,166.29,166.42,17627.0,161.2786,161.5308,161.2689,161.395,17627.0
2023-11-06 12:40:00,166.36,166.41,166.18,166.3,12781.0,161.3368,161.3853,161.1622,161.2786,12781.0
2023-11-06 12:50:00,166.34,166.44,166.13,166.44,14946.0,161.3174,161.4144,161.1137,161.4144,14946.0
2023-11-06 13:00:00,166.46,166.53,166.25,166.38,10019.0,161.4338,161.5017,161.2301,161.3562,10019.0
2023-11-06 13:10:00,166.4,166.4,165.91,165.93,10161.0,161.3756,161.3756,160.9004,160.9198,10161.0
2023-11-06 13:20:00,165.89,165.89,165.59,165.81,19929.0,160.881,160.881,160.59,160.8034,19929.0
2023-11-06 13:30:00,165.78,166.24,165.76,166.18,13976.0,160.7743,161.2204,160.7549,161.1622,13976.0
2023-11-06 13:40:00,166.2,166.21,165.88,165.98,17254.0,161.1816,161.1913,160.8713,160.9683,17254.0
2023-11-06 13:50:00,165.97,165.99,165.6,165.83,9546.0,160.9586,160.978,160.5997,160.8228,9546.0
2023-11-06 14:00:00,165.86,166.03,165.8,165.91,15635.0,160.8519,161.0168,160.7937,160.9004,15635.0
2023-11-06 14:10:00,165.85,165.87,165.63,165.73,16248.0,160.8422,160.8616,160.6288,160.7258,16248.0
2023-11-06 14:20:00,165.76,165.92,165.62,165.8,12387.0,160.7549,160.9101,160.6191,160.7937,12387.0
2023-11-06 14:30:00,165.8,166.19,165.74,166.18,21762.0,160.7937,161.1719,160.7355,161.1622,21762.0
2023-11-06 14:40:00,166.16,166.6,166.06,166.39,19482.0,161.1428,161.5696,161.0459,161.3659,19482.0
2023-11-06 14:50:00,166.38,166.62,166.35,166.56,14348.0,161.3562,161.5889,161.3271,161.5308,14348.0
2023-11-06 15:00:00,166.62,166.82,166.6,166.78,16724.0,161.5889,161.7829,161.5696,161.7441,16724.0
2023-11-06 15:10:00,166.82,166.92,166.69,166.87,18171.0,161.7829,161.8799,161.6568,161.8314,18171.0
2023-11-06 15:20:00,166.85,166.88,166.69,166.82,14994.0,161.812,161.8411,161.6568,161.7829,14994.0
2023-11-06 15:30:00,166.86,166.98,166.74,166.76,19372.0,161.8217,161.9381,161.7053,161.7247,19372.0
2023-11-06 15:40:00,166.77,167.08,166.74,167.08,27264.0,161.7344,162.0351,161.7053,162.0351,27264.0
2023-11-06 15:50:00,167.14,167.69,167.03,167.58,188007.0,162.0932,162.6266,161.9866,162.52,188007.0
2023-11-07 09:30:00,167.31,167.86,167.1,167.2,34458.0,162.2581,162.7915,162.0545,162.1514,34458.0
2023-11-07 09:40:00,167.12,168.28,167.12,167.67,20736.0,162.0739,163.1988,162.0739,162.6072,20736.0
2023-11-07 09:50:00,167.62,168.24,167.61,168.0,19812.0,162.5588,163.16,162.5491,162.9273,19812.0
2023-11-07 10:00:00,168.07,168.29,167.32,167.38,42684.0,162.9952,163.2085,162.2678,162.326,42684.0
2023-11-07 10:10:00,167.31,167.4,166.94,167.28,17794.0,162.2581,162.3454,161.8993,162.229,17794.0
2023-11-07 10:20:00,167.36,168.01,167.16,167.93,28345.0,162.3066,162.937,162.1126,162.8594,28345.0
2023-11-07 10:30:00,167.84,168.84,167.79,168.84,34933.0,162.7721,163.7419,162.7236,163.7419,34933.0
2023-11-07 10:40:00,168.81,168.94,168.31,168.6,28655.0,163.7128,163.8389,163.2279,163.5092,28655.0
2023-11-07 10:50:00,168.56,169.12,168.56,169.04,33753.0,163.4704,164.0135,163.4704,163.9359,33753.0
2023-11-07 11:00:00,169.06,169.11,168.42,168.52,17273.0,163.9553,164.0038,163.3346,163.4316,17273.0
2023-11-07 11:10:00,168.59,168.79,168.5,168.65,24326.0,163.4995,163.6934,163.4122,163.5577,24326.0
2023-11-07 11:20:00,168.65,168.85,168.61,168.76,22677.0,163.5577,163.7516,163.5189,163.6643,22677.0
2023-11-07 11:30:00,168.78,169.11,168.69,168.74,19734.0,163.6837,164.0038,163.5964,163.6449,19734.0
2023-11-07 11:40:00,168.73,168.79,168.0,168.14,14613.0,163.6352,163.6934,162.9273,163.0631,14613.0
2023-11-07 11:50:00,168.1,168.27,167.94,168.21,23850.0,163.0243,163.1891,162.8691,163.1309,23850.0
2023-11-07 12:00:00,168.16,168.16,167.79,167.86,24512.0,163.0824,163.0824,162.7236,162.7915,24512.0
2023-11-07 12:10:00,167.86,168.02,167.64,168.01,17238.0,162.7915,162.9467,162.5781,162.937,17238.0
2023-11-07 12:20:00,167.97,167.97,167.39,167.42,22315.0,162.8982,162.8982,162.3357,162.3648,22315.0
2023-11-07 12:30:00,167.41,167.87,167.24,167.85,22685.0,162.3551,162.8012,162.1902,162.7818,22685.0
2023-11-07 12:40:00,167.78,167.92,167.61,167.68,15800.0,162.7139,162.8497,162.5491,162.6169,15800.0
2023-11-07 12:50:00,167.69,167.92,167.65,167.86,12945.0,162.6266,162.8497,162.5878,162.7915,12945.0
2023-11-07 13:00:00,167.83,168.23,167.79,168.23,9454.0,162.7624,163.1503,162.7236,163.1503,9454.0
2023-11-07 13:10:00,168.24,168.37,168.15,168.33,18268.0,163.16,163.2861,163.0728,163.2473,18268.0
2023-11-07 13:20:00,168.36,168.39,168.05,168.18,11947.0,163.2764,163.3055,162.9758,163.1018,11947.0
2023-11-07 13:30:00,168.2,168.33,168.16,168.27,13213.0,163.1212,163.2473,163.0824,163.1891,13213.0
2023-11-07 13:40:00,168.27,168.31,168.16,168.2,16750.0,163.1891,163.2279,163.0824,163.1212,16750.0
2023-11-07 13:50:00,168.22,168.32,168.02,168.03,13678.0,163.1406,163.2376,162.9467,162.9564,13678.0
2023-11-07 14:00:00,168.01,168.17,167.84,167.92,18517.0,162.937,163.0921,162.7721,162.8497,18517.0
2023-11-07 14:10:00,167.95,168.18,167.9,168.14,27468.0,162.8788,163.1018,162.8303,163.0631,27468.0
2023-11-07 14:20:00,168.1,168.17,168.03,168.06,14329.0,163.0243,163.0921,162.9564,162.9855,14329.0
2023-11-07 14:30:00,168.09,168.23,168.02,168.06,17059.0,163.0146,163.1503,162.9467,162.9855,17059.0
2023-11-07 14:40:00,168.07,168.08,167.8,167.97,22256.0,162.9952,163.0049,162.7333,162.8982,22256.0
2023-11-07 14:50:00,167.97,168.22,167.92,168.15,11885.0,162.8982,163.1406,162.8497,163.0728,11885.0
2023-11-07 15:00:00,168.17,168.24,167.96,168.0,26761.0,163.0921,163.16,162.8885,162.9273,26761.0
2023-11-07 15:10:00,168.0,168.18,167.83,168.12,26767.0,162.9273,163.1018,162.7624,163.0437,26767.0
2023-11-07 15:20:00,168.09,168.32,167.97,168.29,26761.0,163.0146,163.2376,162.8982,163.2085,26761.0
2023-11-07 15:30:00,168.3,168.43,168.24,168.26,31714.0,163.2182,163.3443,163.16,163.1794,31714.0
2023-11-07 15:40:00,168.24,168.34,168.14,168.34,70418.0,163.16,163.257,163.0631,163.257,70418.0
2023-11-07 15:50:00,168.33,168.33,167.92,168.11,168605.0,163.2473,163.2473,162.8497,163.034,168605.0
2023-11-08 09:30:00,168.5,168.98,167.5,168.96,28137.0,163.4122,163.8777,162.4424,163.8583,28137.0
2023-11-08 09:40:00,168.81,169.31,168.73,168.89,20679.0,163.7128,164.1977,163.6352,163.7904,20679.0
2023-11-08 09:50:00,168.9,169.26,168.64,169.05,33604.0,163.8001,164.1492,163.548,163.9456,33604.0
2023-11-08 10:00:00,169.07,169.1,168.25,169.02,59350.0,163.965,163.9941,163.1697,163.9165,59350.0
2023-11-08 10:10:00,169.0,169.03,168.51,168.94,48392.0,163.8971,163.9262,163.4219,163.8389,48392.0
2023-11-08 10:20:00,168.87,169.02,168.38,168.96,44709.0,163.771,163.9165,163.2958,163.8583,44709.0
2023-11-08 10:30:00,168.95,169.33,168.9,169.19,34741.0,163.8486,164.2171,163.8001,164.0813,34741.0
2023-11-08 10:40:00,169.1,169.21,168.79,169.17,42313.0,163.9941,164.1007,163.6934,164.062,42313.0
2023-11-08 10:50:00,169.13,169.34,169.03,169.13,30158.0,164.0232,164.2268,163.9262,164.0232,30158.0
2023-11-08 11:00:00,169.18,169.51,169.11,169.47,55867.0,164.0716,164.3917,164.0038,164.3529,55867.0
2023-11-08 11:10:00,169.48,169.6,169.34,169.5,21288.0,164.3626,164.479,164.2268,164.382,21288.0
2023-11-08 11:20:00,169.5,169.51,169.22,169.3,16014.0,164.382,164.3917,164.1104,164.188,16014.0
2023-11-08 11:30:00,169.27,169.71,169.27,169.67,25852.0,164.1589,164.5856,164.1589,164.5469,25852.0
2023-11-08 11:40:00,169.67,169.79,169.56,169.67,14680.0,164.5469,164.6632,164.4402,164.5469,14680.0
2023-11-08 11:50:00,169.67,169.77,169.52,169.6,28664.0,164.5469,164.6438,164.4014,164.479,28664.0
2023-11-08 12:00:00,169.61,169.67,168.76,168.96,61292.0,164.4887,164.5469,163.6643,163.8583,61292.0
2023-11-08 12:10:00,169.06,169.34,169.06,169.23,27215.0,163.9553,164.2268,163.9553,164.1201,27215.0
2023-11-08 12:20:00,169.27,169.4,169.23,169.38,26853.0,164.1589,164.285,164.1201,164.2656,26853.0
2023-11-08 12:30:00,169.37,170.03,169.34,169.94,64675.0,164.2559,164.896,164.2268,164.8087,64675.0
2023-11-08 12:40:00,169.95,170.02,169.72,170.01,63515.0,164.8184,164.8863,164.5953,164.8766,63515.0
2023-11-08 12:50:00,170.03,170.16,169.89,170.11,37443.0,164.896,165.0221,164.7602,164.9736,37443.0
2023-11-08 13:00:00,170.08,170.5,169.99,170.42,46595.0,164.9445,165.3518,164.8572,165.2742,46595.0
2023-11-08 13:10:00,170.45,170.45,169.88,169.88,24597.0,165.3033,165.3033,164.7505,164.7505,24597.0
2023-11-08 13:20:00,169.87,170.0,169.77,169.89,35480.0,164.7408,164.8669,164.6438,164.7602,35480.0
2023-11-08 13:30:00,169.92,170.14,169.88,169.99,35053.0,164.7893,165.0027,164.7505,164.8572,35053.0
2023-11-08 13:40:00,170.01,170.34,169.97,170.1,56439.0,164.8766,165.1966,164.8378,164.9639,56439.0
2023-11-08 13:50:00,170.1,170.15,169.77,169.81,52583.0,164.9639,165.0124,164.6438,164.6826,52583.0
2023-11-08 14:00:00,169.78,170.05,169.73,170.02,26634.0,164.6535,164.9154,164.605,164.8863,26634.0
2023-11-08 14:10:00,170.01,170.04,169.78,169.95,29294.0,164.8766,164.9057,164.6535,164.8184,29294.0
2023-11-08 14:20:00,169.93,170.03,169.9,169.99,27362.0,164.799,164.896,164.7699,164.8572,27362.0
2023-11-08 14:30:00,170.0,170.06,169.72,169.99,31663.0,164.8669,164.9251,164.5953,164.8572,31663.0
2023-11-08 14:40:00,170.0,170.0,169.58,169.78,43510.0,164.8669,164.8669,164.4596,164.6535,43510.0
2023-11-08 14:50:00,169.78,169.85,169.5,169.5,49777.0,164.6535,164.7214,164.382,164.382,49777.0
2023-11-08 15:00:00,169.5,169.52,169.28,169.33,28682.0,164.382,164.4014,164.1686,164.2171,28682.0
2023-11-08 15:10:00,169.33,169.67,169.09,169.65,96565.0,164.2171,164.5469,163.9844,164.5275,96565.0
2023-11-08 15:20:00,169.64,169.75,169.46,169.46,48768.0,164.5178,164.6244,164.3432,164.3432,48768.0
2023-11-08 15:30:00,169.46,169.64,169.43,169.63,29976.0,164.3432,164.5178,164.3141,164.5081,29976.0
2023-11-08 15:40:00,169.63,169.74,169.28,169.29,65067.0,164.5081,164.6147,164.1686,164.1783,65067.0
2023-11-08 15:50:00,169.19,169.24,168.75,168.92,294959.0,164.0813,164.1298,163.6546,163.8195,294959.0
2023-11-09 09:30:00,169.48,169.65,168.43,168.66,33507.0,164.3626,164.5275,163.3443,163.5674,33507.0
2023-11-09 09:40:00,168.67,168.99,168.54,168.7,14559.0,163.577,163.8874,163.451,163.6061,14559.0
2023-11-09 09:50:00,168.53,169.78,168.47,169.64,34334.0,163.4413,164.6535,163.3831,164.5178,34334.0
2023-11-09 10:00:00,169.77,169.94,169.02,169.44,24482.0,164.6438,164.8087,163.9165,164.3238,24482.0
2023-11-09 10:10:00,169.37,169.46,169.0,169.15,22975.0,164.2559,164.3432,163.8971,164.0426,22975.0
2023-11-09 10:20:00,169.15,169.15,168.64,168.7,13711.0,164.0426,164.0426,163.548,163.6061,13711.0
2023-11-09 10:30:00,168.63,169.12,168.5,168.94,33652.0,163.5383,164.0135,163.4122,163.8389,33652.0
2023-11-09 10:40:00,168.9,169.08,168.69,168.93,33624.0,163.8001,163.9747,163.5964,163.8292,33624.0
2023-11-09 10:50:00,168.98,169.24,168.92,169.24,20983.0,163.8777,164.1298,163.8195,164.1298,20983.0
2023-11-09 11:00:00,169.23,169.59,169.17,169.55,21935.0,164.1201,164.4693,164.062,164.4305,21935.0
2023-11-09 11:10:00,169.6,169.98,169.53,169.77,32627.0,164.479,164.8475,164.4111,164.6438,32627.0
2023-11-09 11:20:00,169.77,170.04,169.72,169.72,35628.0,164.6438,164.9057,164.5953,164.5953,35628.0
2023-11-09 11:30:00,169.53,169.85,169.39,169.7,21778.0,164.4111,164.7214,164.2753,164.5759,21778.0
2023-11-09 11:40:00,169.74,170.25,169.56,170.14,25241.0,164.6147,165.1093,164.4402,165.0027,25241.0
2023-11-09 11:50:00,170.15,170.62,170.11,170.38,39289.0,165.0124,165.4682,164.9736,165.2354,39289.0
2023-11-09 12:00:00,170.38,170.38,169.98,170.2,23284.0,165.2354,165.2354,164.8475,165.0609,23284.0
2023-11-09 12:10:00,170.21,170.31,169.77,170.0,80968.0,165.0705,165.1675,164.6438,164.8669,80968.0
2023-11-09 12:20:00,169.99,170.27,169.95,169.95,37602.0,164.8572,165.1287,164.8184,164.8184,37602.0
2023-11-09 12:30:00,169.98,170.06,169.88,169.88,20540.0,164.8475,164.9251,164.7505,164.7505,20540.0
2023-11-09 12:40:00,169.9,170.19,169.85,170.19,23485.0,164.7699,165.0512,164.7214,165.0512,23485.0
2023-11-09 12:50:00,170.18,170.29,169.99,170.11,48517.0,165.0415,165.1481,164.8572,164.9736,48517.0
2023-11-09 13:00:00,170.1,170.1,168.55,168.85,66512.0,164.9639,164.9639,163.4607,163.7516,66512.0
2023-11-09 13:10:00,168.9,169.46,168.79,169.27,39423.0,163.8001,164.3432,163.6934,164.1589,39423.0
2023-11-09 13:20:00,169.14,169.79,169.14,169.6,22215.0,164.0329,164.6632,164.0329,164.479,22215.0
2023-11-09 13:30:00,169.55,169.93,169.39,169.58,41234.0,164.4305,164.799,164.2753,164.4596,41234.0
2023-11-09 13:40:00,169.63,169.65,168.98,169.05,32357.0,164.5081,164.5275,163.8777,163.9456,32357.0
2023-11-09 13:50:00,169.02,169.11,168.82,169.06,62931.0,163.9165,164.0038,163.7225,163.9553,62931.0
2023-11-09 14:00:00,169.03,169.03,168.3,168.62,40414.0,163.9262,163.9262,163.2182,163.5286,40414.0
2023-11-09 14:10:00,168.56,168.8,168.2,168.24,52978.0,163.4704,163.7031,163.1212,163.16,52978.0
2023-11-09 14:20:00,168.24,168.97,168.23,168.93,28330.0,163.16,163.868,163.1503,163.8292,28330.0
2023-11-09 14:30:00,168.85,168.97,168.04,168.28,28509.0,163.7516,163.868,162.9661,163.1988,28509.0
2023-11-09 14:40:00,168.26,168.53,167.91,168.47,27942.0,163.1794,163.4413,162.84,163.3831,27942.0
2023-11-09 14:50:00,168.47,168.49,168.19,168.24,30133.0,163.3831,163.4025,163.1115,163.16,30133.0
2023-11-09 15:00:00,168.2,168.2,167.5,167.76,37583.0,163.1212,163.1212,162.4424,162.6945,37583.0
2023-11-09 15:10:00,167.73,167.9,167.66,167.85,42365.0,162.6654,162.8303,162.5975,162.7818,42365.0
2023-11-09 15:20:00,167.87,167.91,167.6,167.6,29925.0,162.8012,162.84,162.5394,162.5394,29925.0
2023-11-09 15:30:00,167.59,167.73,167.22,167.25,40861.0,162.5297,162.6654,162.1708,162.1999,40861.0
2023-11-09 15:40:00,167.26,167.29,166.83,166.83,63441.0,162.2096,162.2387,161.7926,161.7926,63441.0
2023-11-09 15:50:00,166.87,167.28,166.78,167.12,192673.0,161.8314,162.229,161.7441,162.0739,192673.0
2023-11-10 09:30:00,169.48,169.65,167.83,168.54,42568.0,164.3626,164.5275,162.7624,163.451,42568.0
2023-11-10 09:40:00,168.59,169.49,168.59,169.28,19493.0,163.4995,164.3723,163.4995,164.1686,19493.0
2023-11-10 09:50:00,169.31,169.35,168.52,169.16,43134.0,164.1977,164.2365,163.4316,164.0523,43134.0
2023-11-10 10:00:00,168.87,169.03,168.49,168.84,83453.0,163.771,163.9262,163.4025,163.7419,83453.0
2023-11-10 10:10:00,168.86,169.23,168.47,168.66,73854.0,163.7613,164.1201,163.3831,163.5674,73854.0
2023-11-10 10:20:00,168.64,168.96,168.49,168.71,31389.0,163.548,163.8583,163.4025,163.6158,31389.0
2023-11-10 10:30:00,168.75,169.09,168.62,169.01,26033.0,163.6546,163.9844,163.5286,163.9068,26033.0
2023-11-10 10:40:00,168.95,169.27,168.8,169.07,16620.0,163.8486,164.1589,163.7031,163.965,16620.0
2023-11-10 10:50:00,169.11,169.11,168.83,168.91,21938.0,164.0038,164.0038,163.7322,163.8098,21938.0
2023-11-10 11:00:00,168.91,169.59,168.81,169.52,61444.0,163.8098,164.4693,163.7128,164.4014,61444.0
2023-11-10 11:10:00,169.56,169.98,169.56,169.82,20732.0,164.4402,164.8475,164.4402,164.6923,20732.0
2023-11-10 11:20:00,169.83,170.04,169.65,169.68,39598.0,164.702,164.9057,164.5275,164.5566,39598.0
2023-11-10 11:30:00,169.68,169.82,169.32,169.81,32922.0,164.5566,164.6923,164.2074,164.6826,32922.0
2023-11-10 11:40:00,169.82,170.01,169.69,169.7,13226.0,164.6923,164.8766,164.5663,164.5759,13226.0
2023-11-10 11:50:00,169.67,170.02,169.64,169.87,14701.0,164.5469,164.8863,164.5178,164.7408,14701.0
2023-11-10 12:00:00,169.93,170.54,169.85,170.53,13340.0,164.799,165.3906,164.7214,165.3809,13340.0
2023-11-10 12:10:00,170.55,170.64,170.43,170.52,14533.0,165.4003,165.4876,165.2839,165.3712,14533.0
2023-11-10 12:20:00,170.56,170.68,170.47,170.59,15092.0,165.41,165.5264,165.3227,165.4391,15092.0
2023-11-10 12:30:00,170.58,171.37,170.48,171.33,27499.0,165.4294,166.1955,165.3324,166.1567,27499.0
2023-11-10 12:40:00,171.33,171.76,171.21,171.34,39973.0,166.1567,166.5737,166.0404,166.1664,39973.0
2023-11-10 12:50:00,171.34,171.49,171.03,171.22,28302.0,166.1664,166.3119,165.8658,166.0501,28302.0
2023-11-10 13:00:00,171.19,171.57,171.15,171.47,12587.0,166.021,166.3895,165.9822,166.2925,12587.0
2023-11-10 13:10:00,171.45,171.53,171.15,171.23,20482.0,166.2731,166.3507,165.9822,166.0598,20482.0
2023-11-10 13:20:00,171.26,171.71,171.25,171.53,13788.0,166.0888,166.5253,166.0791,166.3507,13788.0
2023-11-10 13:30:00,171.58,172.17,171.58,172.07,16641.0,166.3992,166.9714,166.3992,166.8744,16641.0
2023-11-10 13:40:00,172.1,172.46,172.1,172.26,24203.0,166.9035,167.2526,166.9035,167.0587,24203.0
2023-11-10 13:50:00,172.22,172.5,172.06,172.41,22513.0,167.0199,167.2914,166.8647,167.2041,22513.0
2023-11-10 14:00:00,172.47,172.5,172.23,172.47,17129.0,167.2623,167.2914,167.0296,167.2623,17129.0
2023-11-10 14:10:00,172.5,172.73,172.38,172.41,19806.0,167.2914,167.5145,167.175,167.2041,19806.0
2023-11-10 14:20:00,172.41,172.46,172.27,172.42,12533.0,167.2041,167.2526,167.0683,167.2138,12533.0
2023-11-10 14:30:00,172.4,172.45,172.1,172.32,17894.0,167.1944,167.2429,166.9035,167.1168,17894.0
2023-11-10 14:40:00,172.35,172.42,172.12,172.14,10207.0,167.1459,167.2138,166.9229,166.9423,10207.0
2023-11-10 14:50:00,172.16,172.37,172.16,172.28,34047.0,166.9617,167.1653,166.9617,167.078,34047.0
2023-11-10 15:00:00,172.3,172.8,172.27,172.8,17940.0,167.0974,167.5823,167.0683,167.5823,17940.0
2023-11-10 15:10:00,172.81,172.99,172.49,172.62,65880.0,167.592,167.7666,167.2817,167.4078,65880.0
2023-11-10 15:20:00,172.58,172.58,172.23,172.49,41940.0,167.369,167.369,167.0296,167.2817,41940.0
2023-11-10 15:30:00,172.46,172.72,172.41,172.58,53960.0,167.2526,167.5048,167.2041,167.369,53960.0
2023-11-10 15:40:00,172.58,172.87,172.48,172.66,47539.0,167.369,167.6502,167.272,167.4466,47539.0
2023-11-10 15:50:00,172.64,172.71,172.23,172.33,286622.0,167.4272,167.4951,167.0296,167.1265,286622.0
2023-11-13 09:30:00,170.75,171.3,170.26,170.61,50428.0,165.5942,166.1276,165.119,165.4585,50428.0
2023-11-13 09:40:00,170.4,171.39,170.4,171.31,17468.0,165.2548,166.2149,165.2548,166.1373,17468.0
2023-11-13 09:50:00,171.39,171.39,170.61,170.64,59245.0,166.2149,166.2149,165.4585,165.4876,59245.0
2023-11-13 10:00:00,170.62,170.9,170.41,170.79,39199.0,165.4682,165.7397,165.2645,165.633,39199.0
2023-11-13 10:10:00,170.77,171.21,170.68,170.88,25282.0,165.6136,166.0404,165.5264,165.7203,25282.0
2023-11-13 10:20:00,170.91,170.96,170.67,170.73,30355.0,165.7494,165.7979,165.5167,165.5748,30355.0
2023-11-13 10:30:00,170.74,170.84,170.45,170.62,55549.0,165.5845,165.6815,165.3033,165.4682,55549.0
2023-11-13 10:40:00,170.61,170.85,170.31,170.37,39120.0,165.4585,165.6912,165.1675,165.2257,39120.0
2023-11-13 10:50:00,170.38,170.53,170.09,170.28,47865.0,165.2354,165.3809,164.9542,165.1384,47865.0
2023-11-13 11:00:00,170.27,170.59,170.14,170.53,58550.0,165.1287,165.4391,165.0027,165.3809,58550.0
2023-11-13 11:10:00,170.5,170.63,170.18,170.55,25349.0,165.3518,165.4779,165.0415,165.4003,25349.0
2023-11-13 11:20:00,170.55,170.91,170.47,170.88,11346.0,165.4003,165.7494,165.3227,165.7203,11346.0
2023-11-13 11:30:00,170.88,171.08,170.85,171.03,18022.0,165.7203,165.9143,165.6912,165.8658,18022.0
2023-11-13 11:40:00,171.03,171.43,171.02,171.34,12192.0,165.8658,166.2537,165.8561,166.1664,12192.0
2023-11-13 11:50:00,171.42,171.42,171.15,171.15,13445.0,166.244,166.244,165.9822,165.9822,13445.0
2023-11-13 12:00:00,171.16,171.25,170.82,170.82,24589.0,165.9919,166.0791,165.6621,165.6621,24589.0
2023-11-13 12:10:00,170.87,170.89,170.62,170.78,14329.0,165.7106,165.73,165.4682,165.6233,14329.0
2023-11-13 12:20:00,170.75,171.03,170.7,170.88,23925.0,165.5942,165.8658,165.5458,165.7203,23925.0
2023-11-13 12:30:00,170.89,170.91,170.75,170.83,13746.0,165.73,165.7494,165.5942,165.6718,13746.0
2023-11-13 12:40:00,170.88,170.92,170.45,170.48,28898.0,165.7203,165.7591,165.3033,165.3324,28898.0
2023-11-13 12:50:00,170.45,170.65,170.45,170.55,8283.0,165.3033,165.4973,165.3033,165.4003,8283.0
2023-11-13 13:00:00,170.56,170.6,170.39,170.44,82454.0,165.41,165.4488,165.2451,165.2936,82454.0
2023-11-13 13:10:00,170.45,170.89,170.39,170.88,10362.0,165.3033,165.73,165.2451,165.7203,10362.0
2023-11-13 13:20:00,170.87,170.93,170.54,170.7,10087.0,165.7106,165.7688,165.3906,165.5458,10087.0
2023-11-13 13:30:00,170.66,171.02,170.62,171.02,11147.0,165.507,165.8561,165.4682,165.8561,11147.0
2023-11-13 13:40:00,170.99,171.18,170.91,171.01,32929.0,165.827,166.0113,165.7494,165.8464,32929.0
2023-11-13 13:50:00,171.04,171.08,170.76,170.92,16552.0,165.8755,165.9143,165.6039,165.7591,16552.0
2023-11-13 14:00:00,170.98,171.03,170.8,171.01,10012.0,165.8173,165.8658,165.6427,165.8464,10012.0
2023-11-13 14:10:00,170.98,171.11,170.87,170.93,11675.0,165.8173,165.9434,165.7106,165.7688,11675.0
2023-11-13 14:20:00,170.94,171.13,170.86,171.09,13298.0,165.7785,165.9628,165.7009,165.924,13298.0
2023-11-13 14:30:00,171.09,171.29,170.93,171.26,16556.0,165.924,166.1179,165.7688,166.0888,16556.0
2023-11-13 14:40:00,171.24,171.45,171.23,171.35,10903.0,166.0694,166.2731,166.0598,166.1761,10903.0
2023-11-13 14:50:00,171.34,171.34,171.11,171.19,11871.0,166.1664,166.1664,165.9434,166.021,11871.0
2023-11-13 15:00:00,171.18,171.22,171.05,171.19,16091.0,166.0113,166.0501,165.8852,166.021,16091.0
2023-11-13 15:10:00,171.18,171.41,171.17,171.35,16154.0,166.0113,166.2343,166.0016,166.1761,16154.0
2023-11-13 15:20:00,171.38,171.46,171.32,171.4,21585.0,166.2052,166.2828,166.147,166.2246,21585.0
2023-11-13 15:30:00,171.44,171.59,171.41,171.57,29284.0,166.2634,166.4089,166.2343,166.3895,29284.0
2023-11-13 15:40:00,171.56,171.62,170.65,170.94,205770.0,166.3798,166.438,165.4973,165.7785,205770.0
2023-11-13 15:50:00,171.05,171.13,170.24,170.66,253493.0,165.8852,165.9628,165.0996,165.507,253493.0
2023-11-14 09:30:00,174.93,176.68,174.93,176.39,63900.0,169.648,171.3452,169.648,171.0639,63900.0
2023-11-14 09:40:00,176.4,176.5,175.71,176.11,52228.0,171.0736,171.1706,170.4045,170.7924,52228.0
2023-11-14 09:50:00,176.13,176.48,175.88,176.48,46524.0,170.8118,171.1512,170.5693,171.1512,46524.0
2023-11-14 10:00:00,176.38,176.52,175.88,176.33,126538.0,171.0542,171.19,170.5693,171.0058,126538.0
2023-11-14 10:10:00,176.38,176.75,175.99,176.03,18630.0,171.0542,171.4131,170.676,170.7148,18630.0
2023-11-14 10:20:00,176.09,176.91,176.01,176.91,29216.0,170.773,171.5682,170.6954,171.5682,29216.0
2023-11-14 10:30:00,176.89,177.44,176.82,177.42,53809.0,171.5488,172.0822,171.481,172.0628,53809.0
2023-11-14 10:40:00,177.46,178.08,177.43,177.77,20652.0,172.1016,172.7029,172.0725,172.4023,20652.0
2023-11-14 10:50:00,177.74,178.15,177.73,177.84,29836.0,172.3732,172.7708,172.3635,172.4702,29836.0
2023-11-14 11:00:00,177.8,177.87,177.54,177.7,69978.0,172.4314,172.4993,172.1792,172.3344,69978.0
2023-11-14 11:10:00,177.63,177.89,177.35,177.43,25754.0,172.2665,172.5187,171.995,172.0725,25754.0
2023-11-14 11:20:00,177.35,177.47,177.2,177.39,21564.0,171.995,172.1113,171.8495,172.0338,21564.0
2023-11-14 11:30:00,177.38,177.47,177.29,177.44,19005.0,172.0241,172.1113,171.9368,172.0822,19005.0
2023-11-14 11:40:00,177.46,177.46,177.11,177.21,20726.0,172.1016,172.1016,171.7622,171.8592,20726.0
2023-11-14 11:50:00,177.13,177.35,176.99,177.35,16162.0,171.7816,171.995,171.6458,171.995,16162.0
2023-11-14 12:00:00,177.29,177.49,177.13,177.26,14081.0,171.9368,172.1307,171.7816,171.9077,14081.0
2023-11-14 12:10:00,177.32,177.55,177.19,177.51,14039.0,171.9659,172.1889,171.8398,172.1501,14039.0
2023-11-14 12:20:00,177.49,177.53,177.24,177.38,13687.0,172.1307,172.1695,171.8883,172.0241,13687.0
2023-11-14 12:30:00,177.41,177.62,177.35,177.62,19682.0,172.0531,172.2568,171.995,172.2568,19682.0
2023-11-14 12:40:00,177.61,177.7,177.43,177.52,14253.0,172.2471,172.3344,172.0725,172.1598,14253.0
2023-11-14 12:50:00,177.56,177.56,177.4,177.47,21307.0,172.1986,172.1986,172.0434,172.1113,21307.0
2023-11-14 13:00:00,177.47,177.55,177.37,177.48,13911.0,172.1113,172.1889,172.0144,172.121,13911.0
2023-11-14 13:10:00,177.49,177.49,177.33,177.39,12238.0,172.1307,172.1307,171.9756,172.0338,12238.0
2023-11-14 13:20:00,177.41,177.44,177.25,177.42,10389.0,172.0531,172.0822,171.898,172.0628,10389.0
2023-11-14 13:30:00,177.43,177.77,177.41,177.77,28404.0,172.0725,172.4023,172.0531,172.4023,28404.0
2023-11-14 13:40:00,177.75,177.89,177.59,177.82,21613.0,172.3829,172.5187,172.2277,172.4508,21613.0
2023-11-14 13:50:00,177.84,177.87,177.47,177.48,15643.0,172.4702,172.4993,172.1113,172.121,15643.0
2023-11-14 14:00:00,177.46,177.51,177.11,177.23,19745.0,172.1016,172.1501,171.7622,171.8786,19745.0
2023-11-14 14:10:00,177.22,177.33,177.09,177.2,16657.0,171.8689,171.9756,171.7428,171.8495,16657.0
2023-11-14 14:20:00,177.21,177.26,177.03,177.13,13185.0,171.8592,171.9077,171.6846,171.7816,13185.0
2023-11-14 14:30:00,177.14,177.32,177.11,177.2,17230.0,171.7913,171.9659,171.7622,171.8495,17230.0
2023-11-14 14:40:00,177.19,177.38,177.09,177.36,22633.0,171.8398,172.0241,171.7428,172.0047,22633.0
2023-11-14 14:50:00,177.4,177.68,177.4,177.47,30329.0,172.0434,172.315,172.0434,172.1113,30329.0
2023-11-14 15:00:00,177.47,178.05,177.4,177.96,34584.0,172.1113,172.6738,172.0434,172.5865,34584.0
2023-11-14 15:10:00,178.0,178.3,177.97,178.21,33323.0,172.6253,172.9163,172.5962,172.829,33323.0
2023-11-14 15:20:00,178.19,178.19,177.69,177.88,41492.0,172.8096,172.8096,172.3247,172.509,41492.0
2023-11-14 15:30:00,177.84,178.05,177.75,177.85,43179.0,172.4702,172.6738,172.3829,172.4799,43179.0
2023-11-14 15:40:00,177.84,177.99,177.77,177.87,60823.0,172.4702,172.6156,172.4023,172.4993,60823.0
2023-11-14 15:50:00,177.85,177.88,177.32,177.59,231953.0,172.4799,172.509,171.9659,172.2277,231953.0
2023-11-15 09:30:00,179.29,180.52,179.02,180.52,112897.0,173.8764,175.0692,173.6145,175.0692,112897.0
2023-11-15 09:40:00,180.56,180.81,180.17,180.7,34168.0,175.108,175.3505,174.7298,175.2438,34168.0
2023-11-15 09:50:00,180.59,180.71,179.53,179.63,46003.0,175.1371,175.2535,174.1091,174.2061,46003.0
2023-11-15 10:00:00,179.64,180.7,179.63,180.69,37145.0,174.2158,175.2438,174.2061,175.2341,37145.0
2023-11-15 10:10:00,180.65,181.44,180.57,181.06,29705.0,175.1953,175.9615,175.1177,175.5929,29705.0
2023-11-15 10:20:00,181.13,182.14,181.13,181.81,125931.0,175.6608,176.6403,175.6608,176.3203,125931.0
2023-11-15 10:30:00,181.81,182.16,181.73,181.88,72502.0,176.3203,176.6597,176.2427,176.3882,72502.0
2023-11-15 10:40:00,181.9,182.52,181.9,182.49,83539.0,176.4076,177.0089,176.4076,176.9798,83539.0
2023-11-15 10:50:00,182.51,182.81,182.42,182.63,96908.0,176.9992,177.2901,176.9119,177.1155,96908.0
2023-11-15 11:00:00,182.62,182.69,181.96,182.17,34752.0,177.1058,177.1737,176.4658,176.6694,34752.0
2023-11-15 11:10:00,182.2,182.49,182.03,182.15,49978.0,176.6985,176.9798,176.5336,176.65,49978.0
2023-11-15 11:20:00,182.16,182.5,181.88,182.22,53064.0,176.6597,176.9895,176.3882,176.7179,53064.0
2023-11-15 11:30:00,182.14,182.14,181.28,181.55,28216.0,176.6403,176.6403,175.8063,176.0681,28216.0
2023-11-15 11:40:00,181.54,181.55,181.06,181.2,36633.0,176.0584,176.0681,175.5929,175.7287,36633.0
2023-11-15 11:50:00,181.13,181.15,180.78,180.93,15023.0,175.6608,175.6802,175.3214,175.4669,15023.0
2023-11-15 12:00:00,180.98,181.1,180.94,181.06,17121.0,175.5154,175.6317,175.4766,175.5929,17121.0
2023-11-15 12:10:00,181.04,181.06,180.84,180.85,13870.0,175.5735,175.5929,175.3796,175.3893,13870.0
2023-11-15 12:20:00,180.9,181.09,180.76,181.04,15554.0,175.4378,175.622,175.302,175.5735,15554.0
2023-11-15 12:30:00,181.1,181.56,181.07,181.43,37001.0,175.6317,176.0778,175.6026,175.9518,37001.0
2023-11-15 12:40:00,181.44,181.74,181.37,181.64,23302.0,175.9615,176.2524,175.8936,176.1554,23302.0
2023-11-15 12:50:00,181.65,181.69,181.22,181.28,23026.0,176.1651,176.2039,175.7481,175.8063,23026.0
2023-11-15 13:00:00,181.25,181.25,180.59,180.59,14747.0,175.7772,175.7772,175.1371,175.1371,14747.0
2023-11-15 13:10:00,180.64,180.75,180.24,180.51,19558.0,175.1856,175.2923,174.7977,175.0595,19558.0
2023-11-15 13:20:00,180.52,180.87,180.5,180.85,15085.0,175.0692,175.4087,175.0498,175.3893,15085.0
2023-11-15 13:30:00,180.88,181.22,180.73,181.19,16692.0,175.4184,175.7481,175.2729,175.719,16692.0
2023-11-15 13:40:00,181.2,181.21,180.96,181.07,11161.0,175.7287,175.7384,175.496,175.6026,11161.0
2023-11-15 13:50:00,181.07,181.11,180.88,181.04,10000.0,175.6026,175.6414,175.4184,175.5735,10000.0
2023-11-15 14:00:00,181.0,181.07,180.85,180.9,10063.0,175.5347,175.6026,175.3893,175.4378,10063.0
2023-11-15 14:10:00,180.88,180.93,180.57,180.75,17480.0,175.4184,175.4669,175.1177,175.2923,17480.0
2023-11-15 14:20:00,180.73,181.03,180.63,181.0,18525.0,175.2729,175.5638,175.1759,175.5347,18525.0
2023-11-15 14:30:00,180.99,181.25,180.93,181.18,15373.0,175.525,175.7772,175.4669,175.7093,15373.0
2023-11-15 14:40:00,181.2,181.29,180.92,180.95,12716.0,175.7287,175.816,175.4572,175.4863,12716.0
2023-11-15 14:50:00,180.99,181.09,180.84,181.03,14996.0,175.525,175.622,175.3796,175.5638,14996.0
2023-11-15 15:00:00,181.01,181.05,180.86,180.94,12099.0,175.5444,175.5832,175.399,175.4766,12099.0
2023-11-15 15:10:00,180.92,181.26,180.89,181.19,18896.0,175.4572,175.7869,175.4281,175.719,18896.0
2023-11-15 15:20:00,181.17,181.2,180.85,181.11,22449.0,175.6996,175.7287,175.3893,175.6414,22449.0
2023-11-15 15:30:00,181.11,181.14,180.97,181.1,34835.0,175.6414,175.6705,175.5057,175.6317,34835.0
2023-11-15 15:40:00,181.1,181.18,180.91,180.96,49717.0,175.6317,175.7093,175.4475,175.496,49717.0
2023-11-15 15:50:00,180.91,181.08,180.67,180.84,262712.0,175.4475,175.6123,175.2147,175.3796,262712.0
2023-11-16 09:30:00,180.91,181.66,180.14,181.22,109086.0,175.4475,176.1748,174.7007,175.7481,109086.0
2023-11-16 09:40:00,181.22,181.45,181.03,181.26,27427.0,175.7481,175.9712,175.5638,175.7869,27427.0
2023-11-16 09:50:00,181.18,181.23,180.6,180.63,15762.0,175.7093,175.7578,175.1468,175.1759,15762.0
2023-11-16 10:00:00,180.75,180.75,180.24,180.36,27492.0,175.2923,175.2923,174.7977,174.9141,27492.0
2023-11-16 10:10:00,180.32,180.39,179.57,179.57,31619.0,174.8753,174.9432,174.1479,174.1479,31619.0
2023-11-16 10:20:00,179.62,180.18,179.55,179.85,40145.0,174.1964,174.7395,174.1285,174.4195,40145.0
2023-11-16 10:30:00,179.9,180.04,179.52,179.73,107032.0,174.468,174.6037,174.0994,174.3031,107032.0
2023-11-16 10:40:00,179.7,179.88,179.36,179.69,42335.0,174.274,174.4486,173.9443,174.2643,42335.0
2023-11-16 10:50:00,179.68,179.7,179.19,179.42,25923.0,174.2546,174.274,173.7794,174.0025,25923.0
2023-11-16 11:00:00,179.45,179.72,179.25,179.37,131269.0,174.0315,174.2934,173.8376,173.954,131269.0
2023-11-16 11:10:00,179.37,179.53,178.83,178.96,21109.0,173.954,174.1091,173.4303,173.5563,21109.0
2023-11-16 11:20:00,178.93,179.27,178.91,179.21,34017.0,173.5273,173.857,173.5079,173.7988,34017.0
2023-11-16 11:30:00,179.19,179.37,178.9,178.9,29371.0,173.7794,173.954,173.4982,173.4982,29371.0
2023-11-16 11:40:00,178.91,179.06,178.66,178.99,17076.0,173.5079,173.6533,173.2654,173.5854,17076.0
2023-11-16 11:50:00,179.03,179.29,178.92,179.25,20902.0,173.6242,173.8764,173.5176,173.8376,20902.0
2023-11-16 12:00:00,179.2,179.41,179.05,179.32,15760.0,173.7891,173.9928,173.6436,173.9055,15760.0
2023-11-16 12:10:00,179.31,179.6,179.31,179.49,14059.0,173.8958,174.177,173.8958,174.0703,14059.0
2023-11-16 12:20:00,179.51,179.66,179.45,179.66,12881.0,174.0897,174.2352,174.0315,174.2352,12881.0
2023-11-16 12:30:00,179.69,179.79,179.52,179.78,14383.0,174.2643,174.3613,174.0994,174.3516,14383.0
2023-11-16 12:40:00,179.82,179.98,179.61,179.84,19746.0,174.3904,174.5455,174.1867,174.4098,19746.0
2023-11-16 12:50:00,179.82,179.82,179.35,179.48,12143.0,174.3904,174.3904,173.9346,174.0606,12143.0
2023-11-16 13:00:00,179.45,179.56,179.29,179.29,21898.0,174.0315,174.1382,173.8764,173.8764,21898.0
2023-11-16 13:10:00,179.33,179.39,179.12,179.21,17043.0,173.9152,173.9734,173.7115,173.7988,17043.0
2023-11-16 13:20:00,179.14,179.52,179.04,179.42,36651.0,173.7309,174.0994,173.6339,174.0025,36651.0
2023-11-16 13:30:00,179.45,179.71,179.31,179.5,21390.0,174.0315,174.2837,173.8958,174.08,21390.0
2023-11-16 13:40:00,179.5,179.62,179.2,179.37,18309.0,174.08,174.1964,173.7891,173.954,18309.0
2023-11-16 13:50:00,179.36,179.54,179.3,179.51,16804.0,173.9443,174.1188,173.8861,174.0897,16804.0
2023-11-16 14:00:00,179.56,179.79,179.48,179.69,14513.0,174.1382,174.3613,174.0606,174.2643,14513.0
2023-11-16 14:10:00,179.71,179.91,179.67,179.88,15103.0,174.2837,174.4777,174.2449,174.4486,15103.0
2023-11-16 14:20:00,179.87,179.87,179.61,179.73,15981.0,174.4389,174.4389,174.1867,174.3031,15981.0
2023-11-16 14:30:00,179.72,180.04,179.69,180.0,20864.0,174.2934,174.6037,174.2643,174.5649,20864.0
2023-11-16 14:40:00,180.01,180.33,180.01,180.2,18225.0,174.5746,174.885,174.5746,174.7589,18225.0
2023-11-16 14:50:00,180.24,180.28,179.87,180.04,23650.0,174.7977,174.8365,174.4389,174.6037,23650.0
2023-11-16 15:00:00,180.1,180.29,180.01,180.17,14285.0,174.6619,174.8462,174.5746,174.7298,14285.0
2023-11-16 15:10:00,180.21,180.32,180.05,180.16,19245.0,174.7686,174.8753,174.6134,174.7201,19245.0
2023-11-16 15:20:00,180.18,180.27,180.12,180.25,20653.0,174.7395,174.8268,174.6813,174.8074,20653.0
2023-11-16 15:30:00,180.27,180.27,179.93,180.09,32607.0,174.8268,174.8268,174.4971,174.6522,32607.0
2023-11-16 15:40:00,180.11,180.22,179.88,179.91,54591.0,174.6716,174.7783,174.4486,174.4777,54591.0
2023-11-16 15:50:00,179.91,180.13,179.66,179.85,224033.0,174.4777,174.691,174.2352,174.4195,224033.0
2023-11-17 09:30:00,183.29,183.4,182.1,182.18,210920.0,177.7556,177.8623,176.6015,176.6791,210920.0
2023-11-17 09:40:00,182.19,182.66,181.74,182.17,93664.0,176.6888,177.1446,176.2524,176.6694,93664.0
2023-11-17 09:50:00,182.21,182.61,181.88,182.34,57065.0,176.7082,177.0961,176.3882,176.8343,57065.0
2023-11-17 10:00:00,182.33,182.44,181.42,181.43,45914.0,176.8246,176.9313,175.9421,175.9518,45914.0
2023-11-17 10:10:00,181.41,181.83,181.11,181.72,67682.0,175.9324,176.3397,175.6414,176.233,67682.0
2023-11-17 10:20:00,181.73,181.93,181.54,181.62,59250.0,176.2427,176.4367,176.0584,176.136,59250.0
2023-11-17 10:30:00,181.64,182.05,181.45,181.95,31717.0,176.1554,176.553,175.9712,176.4561,31717.0
2023-11-17 10:40:00,181.97,182.27,181.64,182.27,28560.0,176.4755,176.7664,176.1554,176.7664,28560.0
2023-11-17 10:50:00,182.21,182.38,182.03,182.03,77852.0,176.7082,176.8731,176.5336,176.5336,77852.0
2023-11-17 11:00:00,182.04,182.07,181.63,182.05,48501.0,176.5433,176.5724,176.1457,176.553,48501.0
2023-11-17 11:10:00,182.02,182.23,181.95,182.04,31436.0,176.5239,176.7276,176.4561,176.5433,31436.0
2023-11-17 11:20:00,182.05,182.29,181.81,181.81,17771.0,176.553,176.7858,176.3203,176.3203,17771.0
2023-11-17 11:30:00,181.83,181.99,181.73,181.92,20875.0,176.3397,176.4949,176.2427,176.427,20875.0
2023-11-17 11:40:00,181.89,182.22,181.84,182.18,18896.0,176.3979,176.7179,176.3494,176.6791,18896.0
2023-11-17 11:50:00,182.19,182.37,182.08,182.37,14978.0,176.6888,176.8634,176.5821,176.8634,14978.0
2023-11-17 12:00:00,182.34,182.58,182.26,182.48,33860.0,176.8343,177.067,176.7567,176.9701,33860.0
2023-11-17 12:10:00,182.49,182.56,182.31,182.47,33268.0,176.9798,177.0476,176.8052,176.9604,33268.0
2023-11-17 12:20:00,182.48,182.58,182.2,182.29,25598.0,176.9701,177.067,176.6985,176.7858,25598.0
2023-11-17 12:30:00,182.32,182.54,182.12,182.41,37467.0,176.8149,177.0282,176.6209,176.9022,37467.0
2023-11-17 12:40:00,182.41,182.73,182.41,182.58,17361.0,176.9022,177.2125,176.9022,177.067,17361.0
2023-11-17 12:50:00,182.57,182.78,182.52,182.78,15491.0,177.0573,177.261,177.0089,177.261,15491.0
2023-11-17 13:00:00,182.77,183.29,182.76,183.29,24914.0,177.2513,177.7556,177.2416,177.7556,24914.0
2023-11-17 13:10:00,183.28,183.57,182.96,183.0,25386.0,177.7459,178.0271,177.4356,177.4744,25386.0
2023-11-17 13:20:00,183.0,183.09,182.85,182.93,18019.0,177.4744,177.5616,177.3289,177.4065,18019.0
2023-11-17 13:30:00,182.96,183.03,182.79,182.94,19997.0,177.4356,177.5035,177.2707,177.4162,19997.0
2023-11-17 13:40:00,182.96,183.04,182.82,182.91,22159.0,177.4356,177.5132,177.2998,177.3871,22159.0
2023-11-17 13:50:00,182.94,183.06,182.83,182.99,16395.0,177.4162,177.5325,177.3095,177.4647,16395.0
2023-11-17 14:00:00,183.01,183.54,183.01,183.53,19486.0,177.4841,177.9981,177.4841,177.9884,19486.0
2023-11-17 14:10:00,183.51,183.51,183.24,183.33,23405.0,177.969,177.969,177.7071,177.7944,23405.0
2023-11-17 14:20:00,183.33,183.46,183.15,183.42,26000.0,177.7944,177.9205,177.6198,177.8817,26000.0
2023-11-17 14:30:00,183.43,183.47,183.21,183.36,22667.0,177.8914,177.9302,177.678,177.8235,22667.0
2023-11-17 14:40:00,183.35,183.42,183.03,183.08,28206.0,177.8138,177.8817,177.5035,177.5519,28206.0
2023-11-17 14:50:00,183.1,183.1,182.92,183.0,20925.0,177.5713,177.5713,177.3968,177.4744,20925.0
2023-11-17 15:00:00,183.0,183.01,182.83,182.92,19199.0,177.4744,177.4841,177.3095,177.3968,19199.0
2023-11-17 15:10:00,182.88,183.01,182.81,182.96,22857.0,177.358,177.4841,177.2901,177.4356,22857.0
2023-11-17 15:20:00,182.95,183.23,182.92,183.11,33261.0,177.4259,177.6974,177.3968,177.581,33261.0
2023-11-17 15:30:00,183.08,183.11,182.84,182.88,37289.0,177.5519,177.581,177.3192,177.358,37289.0
2023-11-17 15:40:00,182.88,182.92,182.79,182.87,48931.0,177.358,177.3968,177.2707,177.3483,48931.0
2023-11-17 15:50:00,182.85,183.3,182.75,183.05,184986.0,177.3289,177.7653,177.2319,177.5228,184986.0
2023-11-20 09:30:00,182.09,183.13,182.09,182.97,94978.0,176.5918,177.6004,176.5918,177.4453,94978.0
2023-11-20 09:40:00,182.98,183.05,182.52,182.67,25910.0,177.455,177.5228,177.0089,177.1543,25910.0
2023-11-20 09:50:00,182.69,182.98,182.56,182.9,28076.0,177.1737,177.455,177.0476,177.3774,28076.0
2023-11-20 10:00:00,182.9,183.08,182.69,182.94,41573.0,177.3774,177.5519,177.1737,177.4162,41573.0
2023-11-20 10:10:00,182.95,183.17,182.61,182.73,50223.0,177.4259,177.6392,177.0961,177.2125,50223.0
2023-11-20 10:20:00,182.7,182.71,182.16,182.47,68299.0,177.1834,177.1931,176.6597,176.9604,68299.0
2023-11-20 10:30:00,182.49,182.53,182.13,182.33,67860.0,176.9798,177.0185,176.6306,176.8246,67860.0
2023-11-20 10:40:00,182.32,182.76,182.24,182.57,35563.0,176.8149,177.2416,176.7373,177.0573,35563.0
2023-11-20 10:50:00,182.56,182.89,182.42,182.81,54860.0,177.0476,177.3677,176.9119,177.2901,54860.0
2023-11-20 11:00:00,182.85,183.18,182.7,183.1,27199.0,177.3289,177.6489,177.1834,177.5713,27199.0
2023-11-20 11:10:00,183.07,183.22,182.92,182.94,25575.0,177.5422,177.6877,177.3968,177.4162,25575.0
2023-11-20 11:20:00,182.92,183.22,182.9,183.12,29543.0,177.3968,177.6877,177.3774,177.5907,29543.0
2023-11-20 11:30:00,183.17,183.25,183.03,183.1,17861.0,177.6392,177.7168,177.5035,177.5713,17861.0
2023-11-20 11:40:00,183.09,183.22,182.81,182.99,21650.0,177.5616,177.6877,177.2901,177.4647,21650.0
2023-11-20 11:50:00,183.04,183.14,182.71,182.71,15218.0,177.5132,177.6101,177.1931,177.1931,15218.0
2023-11-20 12:00:00,182.67,182.84,182.59,182.77,21106.0,177.1543,177.3192,177.0767,177.2513,21106.0
2023-11-20 12:10:00,182.8,182.94,182.61,182.66,15550.0,177.2804,177.4162,177.0961,177.1446,15550.0
2023-11-20 12:20:00,182.67,182.7,182.53,182.56,24448.0,177.1543,177.1834,177.0185,177.0476,24448.0
2023-11-20 12:30:00,182.56,182.71,182.48,182.71,22730.0,177.0476,177.1931,176.9701,177.1931,22730.0
2023-11-20 12:40:00,182.68,182.7,182.49,182.54,22031.0,177.164,177.1834,176.9798,177.0282,22031.0
2023-11-20 12:50:00,182.53,182.67,182.51,182.66,18626.0,177.0185,177.1543,176.9992,177.1446,18626.0
2023-11-20 13:00:00,182.66,183.4,182.63,183.28,26302.0,177.1446,177.8623,177.1155,177.7459,26302.0
2023-11-20 13:10:00,183.29,183.43,183.15,183.21,46778.0,177.7556,177.8914,177.6198,177.678,46778.0
2023-11-20 13:20:00,183.22,183.63,183.19,183.52,36473.0,177.6877,178.0853,177.6586,177.9787,36473.0
2023-11-20 13:30:00,183.53,183.58,183.3,183.55,23202.0,177.9884,178.0368,177.7653,178.0078,23202.0
2023-11-20 13:40:00,183.56,183.58,183.36,183.52,27350.0,178.0174,178.0368,177.8235,177.9787,27350.0
2023-11-20 13:50:00,183.52,183.63,183.37,183.54,61152.0,177.9787,178.0853,177.8332,177.9981,61152.0
2023-11-20 14:00:00,183.58,183.73,183.51,183.55,20919.0,178.0368,178.1823,177.969,178.0078,20919.0
2023-11-20 14:10:00,183.53,183.57,183.26,183.37,20986.0,177.9884,178.0271,177.7265,177.8332,20986.0
2023-11-20 14:20:00,183.37,183.53,183.34,183.39,22819.0,177.8332,177.9884,177.8041,177.8526,22819.0
2023-11-20 14:30:00,183.38,183.83,183.37,183.83,30054.0,177.8429,178.2793,177.8332,178.2793,30054.0
2023-11-20 14:40:00,183.85,184.18,183.8,184.06,28153.0,178.2987,178.6187,178.2502,178.5024,28153.0
2023-11-20 14:50:00,184.04,184.16,183.84,184.14,35429.0,178.483,178.5993,178.289,178.5799,35429.0
2023-11-20 15:00:00,184.13,184.48,184.04,184.45,42436.0,178.5702,178.9097,178.483,178.8806,42436.0
2023-11-20 15:10:00,184.47,184.7,184.39,184.63,49144.0,178.9,179.123,178.8224,179.0551,49144.0
2023-11-20 15:20:00,184.64,184.64,184.08,184.25,85896.0,179.0648,179.0648,178.5217,178.6866,85896.0
2023-11-20 15:30:00,184.24,184.43,183.94,184.35,84467.0,178.6769,178.8612,178.386,178.7836,84467.0
2023-11-20 15:40:00,184.38,184.49,184.02,184.07,118684.0,178.8127,178.9194,178.4636,178.512,118684.0
2023-11-20 15:50:00,184.07,184.09,183.73,183.9,302674.0,178.512,178.5314,178.1823,178.3472,302674.0
2023-11-21 09:30:00,183.06,183.14,180.48,181.25,107645.0,177.5325,177.6101,175.0304,175.7772,107645.0
2023-11-21 09:40:00,181.21,181.54,180.05,180.3,83892.0,175.7384,176.0584,174.6134,174.8559,83892.0
2023-11-21 09:50:00,180.28,180.57,179.44,179.72,71064.0,174.8365,175.1177,174.0219,174.2934,71064.0
2023-11-21 10:00:00,179.69,180.9,179.69,180.21,58649.0,174.2643,175.4378,174.2643,174.7686,58649.0
2023-11-21 10:10:00,180.28,182.62,179.95,182.05,121072.0,174.8365,177.1058,174.5165,176.553,121072.0
2023-11-21 10:20:00,181.96,184.53,181.79,183.59,384662.0,176.4658,178.9582,176.3009,178.0465,384662.0
2023-11-21 10:30:00,183.64,183.64,182.08,183.0,168798.0,178.095,178.095,176.5821,177.4744,168798.0
2023-11-21 10:40:00,183.01,183.88,182.06,182.41,146293.0,177.4841,178.3278,176.5627,176.9022,146293.0
2023-11-21 10:50:00,182.45,182.5,180.56,180.78,92833.0,176.941,176.9895,175.108,175.3214,92833.0
2023-11-21 11:00:00,180.68,181.8,180.45,181.4,90806.0,175.2244,176.3106,175.0014,175.9227,90806.0
2023-11-21 11:10:00,181.55,182.28,181.48,181.8,28319.0,176.0681,176.7761,176.0003,176.3106,28319.0
2023-11-21 11:20:00,181.82,182.2,181.75,181.95,22350.0,176.33,176.6985,176.2621,176.4561,22350.0
2023-11-21 11:30:00,181.97,182.11,181.48,181.55,26082.0,176.4755,176.6112,176.0003,176.0681,26082.0
2023-11-21 11:40:00,181.49,181.49,181.05,181.36,25042.0,176.01,176.01,175.5832,175.8839,25042.0
2023-11-21 11:50:00,181.35,181.76,181.35,181.57,13218.0,175.8742,176.2718,175.8742,176.0875,13218.0
2023-11-21 12:00:00,181.56,181.64,181.2,181.23,20377.0,176.0778,176.1554,175.7287,175.7578,20377.0
2023-11-21 12:10:00,181.2,181.58,181.05,181.41,33544.0,175.7287,176.0972,175.5832,175.9324,33544.0
2023-11-21 12:20:00,181.42,181.91,181.39,181.76,22733.0,175.9421,176.4173,175.913,176.2718,22733.0
2023-11-21 12:30:00,181.74,181.78,181.36,181.68,42698.0,176.2524,176.2912,175.8839,176.1942,42698.0
2023-11-21 12:40:00,181.69,181.97,181.67,181.96,17500.0,176.2039,176.4755,176.1845,176.4658,17500.0
2023-11-21 12:50:00,181.95,182.22,181.93,182.18,33524.0,176.4561,176.7179,176.4367,176.6791,33524.0
2023-11-21 13:00:00,182.2,182.29,181.53,181.88,36850.0,176.6985,176.7858,176.0487,176.3882,36850.0
2023-11-21 13:10:00,181.9,181.91,181.25,181.39,30452.0,176.4076,176.4173,175.7772,175.913,30452.0
2023-11-21 13:20:00,181.31,181.35,180.95,181.3,31575.0,175.8354,175.8742,175.4863,175.8257,31575.0
2023-11-21 13:30:00,181.26,181.57,181.14,181.56,28848.0,175.7869,176.0875,175.6705,176.0778,28848.0
2023-11-21 13:40:00,181.53,181.63,181.37,181.49,57975.0,176.0487,176.1457,175.8936,176.01,57975.0
2023-11-21 13:50:00,181.45,181.72,181.37,181.58,66400.0,175.9712,176.233,175.8936,176.0972,66400.0
2023-11-21 14:00:00,181.58,181.8,181.37,181.49,48876.0,176.0972,176.3106,175.8936,176.01,48876.0
2023-11-21 14:10:00,181.49,181.54,181.28,181.4,22133.0,176.01,176.0584,175.8063,175.9227,22133.0
2023-11-21 14:20:00,181.42,181.7,181.36,181.66,22601.0,175.9421,176.2136,175.8839,176.1748,22601.0
2023-11-21 14:30:00,181.65,181.76,181.52,181.74,35315.0,176.1651,176.2718,176.039,176.2524,35315.0
2023-11-21 14:40:00,181.74,181.8,181.62,181.62,40768.0,176.2524,176.3106,176.136,176.136,40768.0
2023-11-21 14:50:00,181.65,181.68,181.44,181.68,35869.0,176.1651,176.1942,175.9615,176.1942,35869.0
2023-11-21 15:00:00,181.68,181.71,181.42,181.49,32603.0,176.1942,176.2233,175.9421,176.01,32603.0
2023-11-21 15:10:00,181.5,181.67,181.19,181.22,43623.0,176.0197,176.1845,175.719,175.7481,43623.0
2023-11-21 15:20:00,181.2,181.75,181.19,181.65,61611.0,175.7287,176.2621,175.719,176.1651,61611.0
2023-11-21 15:30:00,181.67,181.67,181.3,181.49,62540.0,176.1845,176.1845,175.8257,176.01,62540.0
2023-11-21 15:40:00,181.5,181.52,181.12,181.28,85773.0,176.0197,176.039,175.6511,175.8063,85773.0
2023-11-21 15:50:00,181.31,181.75,181.15,181.21,336937.0,175.8354,176.2621,175.6802,175.7384,336937.0
2023-11-22 09:30:00,182.02,184.21,181.83,183.68,166091.0,176.5239,178.6478,176.3397,178.1338,166091.0
2023-11-22 09:40:00,183.67,183.73,182.32,182.47,49264.0,178.1241,178.1823,176.8149,176.9604,49264.0
2023-11-22 09:50:00,182.47,183.2,181.83,183.13,71346.0,176.9604,177.6683,176.3397,177.6004,71346.0
2023-11-22 10:00:00,183.14,183.17,181.84,181.9,60390.0,177.6101,177.6392,176.3494,176.4076,60390.0
2023-11-22 10:10:00,181.81,182.08,181.44,181.84,50703.0,176.3203,176.5821,175.9615,176.3494,50703.0
2023-11-22 10:20:00,181.86,182.28,181.71,182.01,46915.0,176.3688,176.7761,176.2233,176.5143,46915.0
2023-11-22 10:30:00,182.03,183.22,182.02,183.09,28252.0,176.5336,177.6877,176.5239,177.5616,28252.0
2023-11-22 10:40:00,183.07,183.47,182.88,183.16,36376.0,177.5422,177.9302,177.358,177.6295,36376.0
2023-11-22 10:50:00,183.13,183.44,182.86,183.43,25903.0,177.6004,177.9011,177.3386,177.8914,25903.0
2023-11-22 11:00:00,183.4,183.72,183.15,183.16,34345.0,177.8623,178.1726,177.6198,177.6295,34345.0
2023-11-22 11:10:00,183.12,183.6,182.97,183.19,41013.0,177.5907,178.0562,177.4453,177.6586,41013.0
2023-11-22 11:20:00,183.19,183.42,183.02,183.11,24548.0,177.6586,177.8817,177.4938,177.581,24548.0
2023-11-22 11:30:00,183.12,183.28,182.98,183.12,38725.0,177.5907,177.7459,177.455,177.5907,38725.0
2023-11-22 11:40:00,183.09,183.61,183.07,183.3,23515.0,177.5616,178.0659,177.5422,177.7653,23515.0
2023-11-22 11:50:00,183.35,183.84,183.24,183.78,18030.0,177.8138,178.289,177.7071,178.2308,18030.0
2023-11-22 12:00:00,183.82,183.94,183.65,183.88,15434.0,178.2696,178.386,178.1047,178.3278,15434.0
2023-11-22 12:10:00,183.92,184.04,183.54,183.73,34738.0,178.3666,178.483,177.9981,178.1823,34738.0
2023-11-22 12:20:00,183.77,183.82,183.57,183.61,15844.0,178.2211,178.2696,178.0271,178.0659,15844.0
2023-11-22 12:30:00,183.56,183.77,183.53,183.57,14873.0,178.0174,178.2211,177.9884,178.0271,14873.0
2023-11-22 12:40:00,183.53,183.53,182.89,182.89,17217.0,177.9884,177.9884,177.3677,177.3677,17217.0
2023-11-22 12:50:00,182.93,183.01,182.71,182.85,17925.0,177.4065,177.4841,177.1931,177.3289,17925.0
2023-11-22 13:00:00,182.9,183.11,182.82,182.97,12890.0,177.3774,177.581,177.2998,177.4453,12890.0
2023-11-22 13:10:00,183.02,183.16,182.86,182.92,12429.0,177.4938,177.6295,177.3386,177.3968,12429.0
2023-11-22 13:20:00,182.94,183.17,182.93,183.11,13097.0,177.4162,177.6392,177.4065,177.581,13097.0
2023-11-22 13:30:00,183.11,183.13,182.88,182.98,20938.0,177.581,177.6004,177.358,177.455,20938.0
2023-11-22 13:40:00,182.96,183.14,182.92,183.11,19968.0,177.4356,177.6101,177.3968,177.581,19968.0
2023-11-22 13:50:00,183.1,183.14,183.0,183.02,16951.0,177.5713,177.6101,177.4744,177.4938,16951.0
2023-11-22 14:00:00,183.04,183.31,183.04,183.08,41310.0,177.5132,177.775,177.5132,177.5519,41310.0
2023-11-22 14:10:00,183.07,183.09,182.92,182.97,13723.0,177.5422,177.5616,177.3968,177.4453,13723.0
2023-11-22 14:20:00,182.97,183.04,182.82,183.02,18362.0,177.4453,177.5132,177.2998,177.4938,18362.0
2023-11-22 14:30:00,182.99,183.0,182.18,182.19,20400.0,177.4647,177.4744,176.6791,176.6888,20400.0
2023-11-22 14:40:00,182.18,182.52,182.07,182.42,20468.0,176.6791,177.0089,176.5724,176.9119,20468.0
2023-11-22 14:50:00,182.42,182.72,182.42,182.53,21933.0,176.9119,177.2028,176.9119,177.0185,21933.0
2023-11-22 15:00:00,182.51,182.77,182.5,182.55,24829.0,176.9992,177.2513,176.9895,177.0379,24829.0
2023-11-22 15:10:00,182.55,182.79,182.49,182.74,19941.0,177.0379,177.2707,176.9798,177.2222,19941.0
2023-11-22 15:20:00,182.73,182.73,182.46,182.66,32145.0,177.2125,177.2125,176.9507,177.1446,32145.0
2023-11-22 15:30:00,182.69,182.77,182.53,182.74,32851.0,177.1737,177.2513,177.0185,177.2222,32851.0
2023-11-22 15:40:00,182.75,182.93,182.74,182.88,60227.0,177.2319,177.4065,177.2222,177.358,60227.0
2023-11-22 15:50:00,182.89,182.93,182.5,182.7,217267.0,177.3677,177.4065,176.9895,177.1834,217267.0
2023-11-24 09:30:00,182.8,183.0,182.2,182.52,30873.0,177.2804,177.4744,176.6985,177.0089,30873.0
2023-11-24 09:40:00,182.69,183.0,182.39,182.46,17610.0,177.1737,177.4744,176.8828,176.9507,17610.0
2023-11-24 09:50:00,182.36,182.75,182.36,182.4,16134.0,176.8537,177.2319,176.8537,176.8925,16134.0
2023-11-24 10:00:00,182.46,183.04,182.45,182.97,29607.0,176.9507,177.5132,176.941,177.4453,29607.0
2023-11-24 10:10:00,182.96,183.29,182.7,183.24,20461.0,177.4356,177.7556,177.1834,177.7071,20461.0
2023-11-24 10:20:00,183.33,183.37,183.0,183.2,23087.0,177.7944,177.8332,177.4744,177.6683,23087.0
2023-11-24 10:30:00,183.18,183.35,183.06,183.33,23707.0,177.6489,177.8138,177.5325,177.7944,23707.0
2023-11-24 10:40:00,183.33,183.39,183.17,183.31,22426.0,177.7944,177.8526,177.6392,177.775,22426.0
2023-11-24 10:50:00,183.32,183.32,183.0,183.17,27032.0,177.7847,177.7847,177.4744,177.6392,27032.0
2023-11-24 11:00:00,183.16,183.37,182.97,183.21,20826.0,177.6295,177.8332,177.4453,177.678,20826.0
2023-11-24 11:10:00,183.21,183.31,183.07,183.12,20624.0,177.678,177.775,177.5422,177.5907,20624.0
2023-11-24 11:20:00,183.05,183.2,182.93,183.04,14653.0,177.5228,177.6683,177.4065,177.5132,14653.0
2023-11-24 11:30:00,183.02,183.16,182.83,182.83,19275.0,177.4938,177.6295,177.3095,177.3095,19275.0
2023-11-24 11:40:00,182.82,182.9,182.63,182.63,27964.0,177.2998,177.3774,177.1155,177.1155,27964.0
2023-11-24 11:50:00,182.68,182.83,182.66,182.74,17369.0,177.164,177.3095,177.1446,177.2222,17369.0
2023-11-24 12:00:00,182.75,182.94,182.69,182.81,14085.0,177.2319,177.4162,177.1737,177.2901,14085.0
2023-11-24 12:10:00,182.8,183.08,182.76,182.87,15976.0,177.2804,177.5519,177.2416,177.3483,15976.0
2023-11-24 12:20:00,182.86,182.91,182.74,182.76,13239.0,177.3386,177.3871,177.2222,177.2416,13239.0
2023-11-24 12:30:00,182.75,182.94,182.74,182.92,17572.0,177.2319,177.4162,177.2222,177.3968,17572.0
2023-11-24 12:40:00,182.94,183.04,182.73,182.97,25228.0,177.4162,177.5132,177.2125,177.4453,25228.0
2023-11-24 12:50:00,182.96,183.17,182.67,183.08,90746.0,177.4356,177.6392,177.1543,177.5519,90746.0
2023-11-27 09:30:00,182.63,183.05,181.43,181.52,99591.0,177.1155,177.5228,175.9518,176.039,99591.0
2023-11-27 09:40:00,181.46,182.29,181.43,182.23,58215.0,175.9809,176.7858,175.9518,176.7276,58215.0
2023-11-27 09:50:00,182.29,182.35,181.57,181.59,57050.0,176.7858,176.844,176.0875,176.1069,57050.0
2023-11-27 10:00:00,181.7,182.62,181.69,182.6,70368.0,176.2136,177.1058,176.2039,177.0864,70368.0
2023-11-27 10:10:00,182.62,182.73,182.41,182.57,27341.0,177.1058,177.2125,176.9022,177.0573,27341.0
2023-11-27 10:20:00,182.6,182.68,182.3,182.36,34826.0,177.0864,177.164,176.7955,176.8537,34826.0
2023-11-27 10:30:00,182.38,182.7,182.31,182.54,29727.0,176.8731,177.1834,176.8052,177.0282,29727.0
2023-11-27 10:40:00,182.57,183.52,182.57,183.48,45284.0,177.0573,177.9787,177.0573,177.9399,45284.0
2023-11-27 10:50:00,183.48,183.64,183.26,183.45,38493.0,177.9399,178.095,177.7265,177.9108,38493.0
2023-11-27 11:00:00,183.45,183.77,183.34,183.57,36713.0,177.9108,178.2211,177.8041,178.0271,36713.0
2023-11-27 11:10:00,183.58,183.71,183.36,183.71,46581.0,178.0368,178.1629,177.8235,178.1629,46581.0
2023-11-27 11:20:00,183.74,183.85,183.57,183.8,40237.0,178.192,178.2987,178.0271,178.2502,40237.0
2023-11-27 11:30:00,183.81,183.82,183.37,183.72,30058.0,178.2599,178.2696,177.8332,178.1726,30058.0
2023-11-27 11:40:00,183.77,184.03,183.7,183.81,29507.0,178.2211,178.4733,178.1532,178.2599,29507.0
2023-11-27 11:50:00,183.81,184.01,183.74,183.8,21475.0,178.2599,178.4539,178.192,178.2502,21475.0
2023-11-27 12:00:00,183.79,184.01,183.59,183.94,14808.0,178.2405,178.4539,178.0465,178.386,14808.0
2023-11-27 12:10:00,183.97,184.08,183.83,183.84,20037.0,178.4151,178.5217,178.2793,178.289,20037.0
2023-11-27 12:20:00,183.84,184.04,183.77,183.98,22492.0,178.289,178.483,178.2211,178.4248,22492.0
2023-11-27 12:30:00,183.99,184.11,183.93,183.99,28477.0,178.4345,178.5508,178.3763,178.4345,28477.0
2023-11-27 12:40:00,184.0,184.06,183.81,184.05,28630.0,178.4442,178.5024,178.2599,178.4927,28630.0
2023-11-27 12:50:00,184.03,184.14,183.95,184.01,16293.0,178.4733,178.5799,178.3957,178.4539,16293.0
2023-11-27 13:00:00,184.01,184.38,183.93,184.24,27866.0,178.4539,178.8127,178.3763,178.6769,27866.0
2023-11-27 13:10:00,184.25,184.36,184.14,184.14,20552.0,178.6866,178.7933,178.5799,178.5799,20552.0
2023-11-27 13:20:00,184.14,184.15,183.87,183.98,19377.0,178.5799,178.5896,178.3181,178.4248,19377.0
2023-11-27 13:30:00,183.99,184.22,183.97,184.07,22797.0,178.4345,178.6575,178.4151,178.512,22797.0
2023-11-27 13:40:00,184.08,184.1,183.82,183.83,22601.0,178.5217,178.5411,178.2696,178.2793,22601.0
2023-11-27 13:50:00,183.85,183.96,183.75,183.83,21461.0,178.2987,178.4054,178.2017,178.2793,21461.0
2023-11-27 14:00:00,183.85,183.91,183.72,183.75,23051.0,178.2987,178.3569,178.1726,178.2017,23051.0
2023-11-27 14:10:00,183.75,183.82,183.6,183.71,51002.0,178.2017,178.2696,178.0562,178.1629,51002.0
2023-11-27 14:20:00,183.7,183.92,183.69,183.91,36778.0,178.1532,178.3666,178.1435,178.3569,36778.0
2023-11-27 14:30:00,183.89,184.12,183.82,183.94,47050.0,178.3375,178.5605,178.2696,178.386,47050.0
2023-11-27 14:40:00,183.89,183.91,183.58,183.64,20444.0,178.3375,178.3569,178.0368,178.095,20444.0
2023-11-27 14:50:00,183.64,183.85,183.62,183.83,20436.0,178.095,178.2987,178.0756,178.2793,20436.0
2023-11-27 15:00:00,183.87,184.04,183.8,183.96,25829.0,178.3181,178.483,178.2502,178.4054,25829.0
2023-11-27 15:10:00,183.95,184.05,183.84,184.04,36126.0,178.3957,178.4927,178.289,178.483,36126.0
2023-11-27 15:20:00,184.04,184.17,184.0,184.06,23036.0,178.483,178.609,178.4442,178.5024,23036.0
2023-11-27 15:30:00,184.05,184.17,183.9,184.17,37742.0,178.4927,178.609,178.3472,178.609,37742.0
2023-11-27 15:40:00,184.16,184.16,183.75,183.83,67209.0,178.5993,178.5993,178.2017,178.2793,67209.0
2023-11-27 15:50:00,183.88,183.94,183.66,183.76,284910.0,178.3278,178.386,178.1144,178.2114,284910.0
2023-11-28 09:30:00,183.26,183.69,182.86,183.4,47751.0,177.7265,178.1435,177.3386,177.8623,47751.0
2023-11-28 09:40:00,183.47,183.75,183.29,183.7,18416.0,177.9302,178.2017,177.7556,178.1532,18416.0
2023-11-28 09:50:00,183.7,183.79,183.12,183.5,84667.0,178.1532,178.2405,177.5907,177.9593,84667.0
2023-11-28 10:00:00,183.48,184.08,183.41,183.98,25900.0,177.9399,178.5217,177.872,178.4248,25900.0
2023-11-28 10:10:00,183.97,184.45,183.8,184.04,27165.0,178.4151,178.8806,178.2502,178.483,27165.0
2023-11-28 10:20:00,184.03,184.3,183.92,183.99,28358.0,178.4733,178.7351,178.3666,178.4345,28358.0
2023-11-28 10:30:00,183.99,183.99,183.46,183.84,20168.0,178.4345,178.4345,177.9205,178.289,20168.0
2023-11-28 10:40:00,183.82,184.44,183.78,183.93,22754.0,178.2696,178.8709,178.2308,178.3763,22754.0
2023-11-28 10:50:00,183.94,184.11,183.74,184.03,13094.0,178.386,178.5508,178.192,178.4733,13094.0
2023-11-28 11:00:00,184.03,184.29,183.98,184.19,17901.0,178.4733,178.7254,178.4248,178.6284,17901.0
2023-11-28 11:10:00,184.2,184.24,184.01,184.17,13066.0,178.6381,178.6769,178.4539,178.609,13066.0
2023-11-28 11:20:00,184.12,184.17,183.93,184.0,15339.0,178.5605,178.609,178.3763,178.4442,15339.0
2023-11-28 11:30:00,183.98,184.39,183.97,184.39,18363.0,178.4248,178.8224,178.4151,178.8224,18363.0
2023-11-28 11:40:00,184.38,184.55,184.14,184.21,16689.0,178.8127,178.9776,178.5799,178.6478,16689.0
2023-11-28 11:50:00,184.24,184.34,184.1,184.31,11823.0,178.6769,178.7739,178.5411,178.7448,11823.0
2023-11-28 12:00:00,184.36,184.47,184.02,184.14,19149.0,178.7933,178.9,178.4636,178.5799,19149.0
2023-11-28 12:10:00,184.08,184.21,183.96,183.98,10961.0,178.5217,178.6478,178.4054,178.4248,10961.0
2023-11-28 12:20:00,183.98,184.07,183.77,183.95,21325.0,178.4248,178.512,178.2211,178.3957,21325.0
2023-11-28 12:30:00,183.91,183.91,183.57,183.8,13466.0,178.3569,178.3569,178.0271,178.2502,13466.0
2023-11-28 12:40:00,183.86,183.9,183.53,183.58,12318.0,178.3084,178.3472,177.9884,178.0368,12318.0
2023-11-28 12:50:00,183.56,183.6,183.45,183.47,13721.0,178.0174,178.0562,177.9108,177.9302,13721.0
2023-11-28 13:00:00,183.47,183.53,183.01,183.24,24319.0,177.9302,177.9884,177.4841,177.7071,24319.0
2023-11-28 13:10:00,183.26,183.26,182.46,182.7,37412.0,177.7265,177.7265,176.9507,177.1834,37412.0
2023-11-28 13:20:00,182.75,183.11,182.62,183.11,23049.0,177.2319,177.581,177.1058,177.581,23049.0
2023-11-28 13:30:00,183.07,183.11,182.9,182.98,15383.0,177.5422,177.581,177.3774,177.455,15383.0
2023-11-28 13:40:00,183.0,183.03,182.77,182.97,15167.0,177.4744,177.5035,177.2513,177.4453,15167.0
2023-11-28 13:50:00,182.93,183.04,182.56,182.64,16514.0,177.4065,177.5132,177.0476,177.1252,16514.0
2023-11-28 14:00:00,182.59,182.68,182.34,182.47,15562.0,177.0767,177.164,176.8343,176.9604,15562.0
2023-11-28 14:10:00,182.47,182.83,182.43,182.53,24570.0,176.9604,177.3095,176.9216,177.0185,24570.0
2023-11-28 14:20:00,182.55,182.96,182.55,182.75,13761.0,177.0379,177.4356,177.0379,177.2319,13761.0
2023-11-28 14:30:00,182.74,183.18,182.61,183.18,35995.0,177.2222,177.6489,177.0961,177.6489,35995.0
2023-11-28 14:40:00,183.18,183.35,182.96,182.97,17657.0,177.6489,177.8138,177.4356,177.4453,17657.0
2023-11-28 14:50:00,183.02,183.32,182.98,183.14,13462.0,177.4938,177.7847,177.455,177.6101,13462.0
2023-11-28 15:00:00,183.1,183.16,182.96,182.99,15020.0,177.5713,177.6295,177.4356,177.4647,15020.0
2023-11-28 15:10:00,183.0,183.11,182.79,182.87,26712.0,177.4744,177.581,177.2707,177.3483,26712.0
2023-11-28 15:20:00,182.89,183.07,182.66,182.87,26202.0,177.3677,177.5422,177.1446,177.3483,26202.0
2023-11-28 15:30:00,182.86,183.13,182.84,182.89,33611.0,177.3386,177.6004,177.3192,177.3677,33611.0
2023-11-28 15:40:00,182.9,183.03,182.88,182.96,48116.0,177.3774,177.5035,177.358,177.4356,48116.0
2023-11-28 15:50:00,183.0,183.32,182.93,183.24,135464.0,177.4744,177.7847,177.4065,177.7071,135464.0
2023-11-29 09:30:00,185.57,186.84,185.02,186.33,58532.0,179.9668,181.1984,179.4334,180.7038,58532.0
2023-11-29 09:40:00,186.39,186.8,186.24,186.44,17910.0,180.762,181.1596,180.6165,180.8105,17910.0
2023-11-29 09:50:00,186.46,186.88,186.39,186.7,43715.0,180.8299,181.2372,180.762,181.0626,43715.0
2023-11-29 10:00:00,186.7,186.93,185.63,185.75,51093.0,181.0626,181.2857,180.0249,180.1413,51093.0
2023-11-29 10:10:00,185.81,185.87,185.52,185.81,22514.0,180.1995,180.2577,179.9183,180.1995,22514.0
2023-11-29 10:20:00,185.78,186.03,185.59,185.98,18633.0,180.1704,180.4129,179.9862,180.3644,18633.0
2023-11-29 10:30:00,185.98,186.25,185.94,185.97,20325.0,180.3644,180.6262,180.3256,180.3547,20325.0
2023-11-29 10:40:00,186.0,186.05,185.56,185.7,18353.0,180.3838,180.4323,179.9571,180.0928,18353.0
2023-11-29 10:50:00,185.7,185.92,185.56,185.59,15592.0,180.0928,180.3062,179.9571,179.9862,15592.0
2023-11-29 11:00:00,185.58,185.69,185.31,185.39,17503.0,179.9765,180.0831,179.7146,179.7922,17503.0
2023-11-29 11:10:00,185.35,185.38,184.63,184.77,15271.0,179.7534,179.7825,179.0551,179.1909,15271.0
2023-11-29 11:20:00,184.76,184.77,184.31,184.31,27645.0,179.1812,179.1909,178.7448,178.7448,27645.0
2023-11-29 11:30:00,184.34,184.62,184.15,184.52,22180.0,178.7739,179.0454,178.5896,178.9485,22180.0
2023-11-29 11:40:00,184.56,184.56,184.32,184.33,15222.0,178.9873,178.9873,178.7545,178.7642,15222.0
2023-11-29 11:50:00,184.32,184.52,184.28,184.42,47558.0,178.7545,178.9485,178.7157,178.8515,47558.0
2023-11-29 12:00:00,184.42,184.44,184.21,184.33,43725.0,178.8515,178.8709,178.6478,178.7642,43725.0
2023-11-29 12:10:00,184.36,184.47,184.3,184.3,7470.0,178.7933,178.9,178.7351,178.7351,7470.0
2023-11-29 12:20:00,184.25,184.35,183.99,184.14,22948.0,178.6866,178.7836,178.4345,178.5799,22948.0
2023-11-29 12:30:00,184.18,184.5,184.02,184.37,37551.0,178.6187,178.9291,178.4636,178.803,37551.0
2023-11-29 12:40:00,184.34,184.43,183.98,184.01,28196.0,178.7739,178.8612,178.4248,178.4539,28196.0
2023-11-29 12:50:00,183.99,184.28,183.98,184.09,14205.0,178.4345,178.7157,178.4248,178.5314,14205.0
2023-11-29 13:00:00,184.1,184.24,183.89,183.93,11070.0,178.5411,178.6769,178.3375,178.3763,11070.0
2023-11-29 13:10:00,183.92,183.92,183.57,183.61,15304.0,178.3666,178.3666,178.0271,178.0659,15304.0
2023-11-29 13:20:00,183.61,183.78,183.53,183.68,36063.0,178.0659,178.2308,177.9884,178.1338,36063.0
2023-11-29 13:30:00,183.68,183.75,183.35,183.75,32183.0,178.1338,178.2017,177.8138,178.2017,32183.0
2023-11-29 13:40:00,183.73,183.77,183.52,183.6,21353.0,178.1823,178.2211,177.9787,178.0562,21353.0
2023-11-29 13:50:00,183.62,183.77,183.62,183.7,16443.0,178.0756,178.2211,178.0756,178.1532,16443.0
2023-11-29 14:00:00,183.68,183.81,183.58,183.74,19730.0,178.1338,178.2599,178.0368,178.192,19730.0
2023-11-29 14:10:00,183.74,183.92,183.63,183.67,20496.0,178.192,178.3666,178.0853,178.1241,20496.0
2023-11-29 14:20:00,183.67,183.72,183.32,183.37,14644.0,178.1241,178.1726,177.7847,177.8332,14644.0
2023-11-29 14:30:00,183.34,183.37,182.98,183.05,22187.0,177.8041,177.8332,177.455,177.5228,22187.0
2023-11-29 14:40:00,183.05,183.44,183.03,183.36,19941.0,177.5228,177.9011,177.5035,177.8235,19941.0
2023-11-29 14:50:00,183.38,183.47,183.33,183.41,19685.0,177.8429,177.9302,177.7944,177.872,19685.0
2023-11-29 15:00:00,183.41,183.52,183.36,183.49,37633.0,177.872,177.9787,177.8235,177.9496,37633.0
2023-11-29 15:10:00,183.52,183.57,182.97,183.08,66273.0,177.9787,178.0271,177.4453,177.5519,66273.0
2023-11-29 15:20:00,183.07,183.19,182.61,182.78,47092.0,177.5422,177.6586,177.0961,177.261,47092.0
2023-11-29 15:30:00,182.77,182.94,182.61,182.68,51878.0,177.2513,177.4162,177.0961,177.164,51878.0
2023-11-29 15:40:00,182.69,182.99,182.63,182.93,63721.0,177.1737,177.4647,177.1155,177.4065,63721.0
2023-11-29 15:50:00,182.87,182.93,182.53,182.7,278287.0,177.3483,177.4065,177.0185,177.1834,278287.0
2023-11-30 09:30:00,183.18,183.5,181.87,182.06,55535.0,177.6489,177.9593,176.3785,176.5627,55535.0
2023-11-30 09:40:00,182.06,182.18,181.4,181.6,34352.0,176.5627,176.6791,175.9227,176.1166,34352.0
2023-11-30 09:50:00,181.69,182.29,181.69,181.95,25279.0,176.2039,176.7858,176.2039,176.4561,25279.0
2023-11-30 10:00:00,181.98,182.06,180.94,181.3,50157.0,176.4852,176.5627,175.4766,175.8257,50157.0
2023-11-30 10:10:00,181.29,182.62,181.28,182.38,21288.0,175.816,177.1058,175.8063,176.8731,21288.0
2023-11-30 10:20:00,182.38,182.38,181.89,181.97,18006.0,176.8731,176.8731,176.3979,176.4755,18006.0
2023-11-30 10:30:00,181.99,182.02,181.1,181.22,30671.0,176.4949,176.5239,175.6317,175.7481,30671.0
2023-11-30 10:40:00,181.14,181.22,180.81,180.89,23807.0,175.6705,175.7481,175.3505,175.4281,23807.0
2023-11-30 10:50:00,180.86,181.48,180.78,181.44,35473.0,175.399,176.0003,175.3214,175.9615,35473.0
2023-11-30 11:00:00,181.61,181.76,181.2,181.2,18001.0,176.1263,176.2718,175.7287,175.7287,18001.0
2023-11-30 11:10:00,181.25,181.45,181.04,181.08,23300.0,175.7772,175.9712,175.5735,175.6123,23300.0
2023-11-30 11:20:00,181.09,181.54,181.09,181.19,23956.0,175.622,176.0584,175.622,175.719,23956.0
2023-11-30 11:30:00,181.18,181.51,181.1,181.44,33294.0,175.7093,176.0293,175.6317,175.9615,33294.0
2023-11-30 11:40:00,181.44,181.47,181.0,181.29,33029.0,175.9615,175.9906,175.5347,175.816,33029.0
2023-11-30 11:50:00,181.24,181.36,180.82,180.88,24944.0,175.7675,175.8839,175.3602,175.4184,24944.0
2023-11-30 12:00:00,180.89,181.42,180.76,181.37,16518.0,175.4281,175.9421,175.302,175.8936,16518.0
2023-11-30 12:10:00,181.34,181.4,181.06,181.26,26237.0,175.8645,175.9227,175.5929,175.7869,26237.0
2023-11-30 12:20:00,181.21,181.3,181.05,181.1,19291.0,175.7384,175.8257,175.5832,175.6317,19291.0
2023-11-30 12:30:00,181.12,181.38,181.05,181.31,24603.0,175.6511,175.9033,175.5832,175.8354,24603.0
2023-11-30 12:40:00,181.29,181.79,181.28,181.77,16037.0,175.816,176.3009,175.8063,176.2815,16037.0
2023-11-30 12:50:00,181.78,181.95,181.78,181.84,20833.0,176.2912,176.4561,176.2912,176.3494,20833.0
2023-11-30 13:00:00,181.82,181.85,181.36,181.38,18894.0,176.33,176.3591,175.8839,175.9033,18894.0
2023-11-30 13:10:00,181.38,181.58,181.37,181.43,11521.0,175.9033,176.0972,175.8936,175.9518,11521.0
2023-11-30 13:20:00,181.42,181.55,181.23,181.23,17456.0,175.9421,176.0681,175.7578,175.7578,17456.0
2023-11-30 13:30:00,181.25,181.64,181.02,181.64,29495.0,175.7772,176.1554,175.5541,176.1554,29495.0
2023-11-30 13:40:00,181.64,181.7,181.37,181.4,10558.0,176.1554,176.2136,175.8936,175.9227,10558.0
2023-11-30 13:50:00,181.42,181.52,181.35,181.51,15040.0,175.9421,176.039,175.8742,176.0293,15040.0
2023-11-30 14:00:00,181.5,181.71,181.49,181.66,15899.0,176.0197,176.2233,176.01,176.1748,15899.0
2023-11-30 14:10:00,181.67,181.84,181.63,181.81,21797.0,176.1845,176.3494,176.1457,176.3203,21797.0
2023-11-30 14:20:00,181.77,181.83,181.71,181.79,30148.0,176.2815,176.3397,176.2233,176.3009,30148.0
2023-11-30 14:30:00,181.82,182.17,181.79,182.17,33861.0,176.33,176.6694,176.3009,176.6694,33861.0
2023-11-30 14:40:00,182.18,182.34,182.17,182.34,59573.0,176.6791,176.8343,176.6694,176.8343,59573.0
2023-11-30 14:50:00,182.36,182.46,182.16,182.2,34506.0,176.8537,176.9507,176.6597,176.6985,34506.0
2023-11-30 15:00:00,182.2,182.39,181.7,181.73,41697.0,176.6985,176.8828,176.2136,176.2427,41697.0
2023-11-30 15:10:00,181.73,182.04,181.71,181.93,29269.0,176.2427,176.5433,176.2233,176.4367,29269.0
2023-11-30 15:20:00,181.92,182.06,181.74,181.94,59116.0,176.427,176.5627,176.2524,176.4464,59116.0
2023-11-30 15:30:00,181.93,182.25,181.88,182.21,46396.0,176.4367,176.747,176.3882,176.7082,46396.0
2023-11-30 15:40:00,182.2,182.91,182.19,182.75,89532.0,176.6985,177.3871,176.6888,177.2319,89532.0
2023-11-30 15:50:00,182.8,183.5,182.5,183.42,236927.0,177.2804,177.9593,176.9895,177.8817,236927.0
2023-12-01 09:30:00,182.77,182.81,181.16,181.9,39710.0,178.084,178.1229,176.5152,177.2363,39710.0
2023-12-01 09:40:00,181.96,182.69,181.72,182.18,13666.0,177.2947,178.006,177.0609,177.5091,13666.0
2023-12-01 09:50:00,182.11,182.36,181.77,182.36,17250.0,177.4409,177.6845,177.1096,177.6845,17250.0
2023-12-01 10:00:00,182.44,183.26,182.44,182.82,24388.0,177.7624,178.5614,177.7624,178.1327,24388.0
2023-12-01 10:10:00,182.88,182.88,182.0,182.23,28302.0,178.1911,178.1911,177.3337,177.5578,28302.0
2023-12-01 10:20:00,182.26,182.28,181.65,181.74,14490.0,177.587,177.6065,176.9927,177.0804,14490.0
2023-12-01 10:30:00,181.73,182.43,181.62,182.27,17593.0,177.0706,177.7527,176.9635,177.5968,17593.0
2023-12-01 10:40:00,182.37,182.41,182.03,182.03,15741.0,177.6942,177.7332,177.3629,177.3629,15741.0
2023-12-01 10:50:00,182.04,182.31,182.02,182.24,22049.0,177.3727,177.6358,177.3532,177.5676,22049.0
2023-12-01 11:00:00,182.27,182.44,181.62,182.36,32656.0,177.5968,177.7624,176.9635,177.6845,32656.0
2023-12-01 11:10:00,182.42,182.94,182.33,182.75,36297.0,177.7429,178.2496,177.6553,178.0645,36297.0
2023-12-01 11:20:00,182.83,182.91,182.54,182.85,24208.0,178.1424,178.2204,177.8599,178.1619,24208.0
2023-12-01 11:30:00,182.83,183.05,182.55,182.69,17157.0,178.1424,178.3568,177.8696,178.006,17157.0
2023-12-01 11:40:00,182.6,183.25,182.55,182.84,37251.0,177.9183,178.5517,177.8696,178.1522,37251.0
2023-12-01 11:50:00,182.89,183.42,182.77,183.22,31909.0,178.2009,178.7173,178.084,178.5224,31909.0
2023-12-01 12:00:00,183.19,183.4,183.05,183.29,16065.0,178.4932,178.6978,178.3568,178.5906,16065.0
2023-12-01 12:10:00,183.31,183.56,183.02,183.06,13182.0,178.6101,178.8537,178.3276,178.3665,13182.0
2023-12-01 12:20:00,183.07,183.49,182.89,183.47,6638.0,178.3763,178.7855,178.2009,178.766,6638.0
2023-12-01 12:30:00,183.47,183.56,183.23,183.47,13080.0,178.766,178.8537,178.5322,178.766,13080.0
2023-12-01 12:40:00,183.46,183.75,183.39,183.73,12459.0,178.7563,179.0388,178.6881,179.0194,12459.0
2023-12-01 12:50:00,183.71,183.88,183.61,183.77,13311.0,178.9999,179.1655,178.9024,179.0583,13311.0
2023-12-01 13:00:00,183.78,183.84,183.32,183.42,27659.0,179.0681,179.1265,178.6199,178.7173,27659.0
2023-12-01 13:10:00,183.46,183.47,182.91,183.02,37801.0,178.7563,178.766,178.2204,178.3276,37801.0
2023-12-01 13:20:00,183.06,183.27,182.95,182.95,24754.0,178.3665,178.5711,178.2594,178.2594,24754.0
2023-12-01 13:30:00,182.9,182.98,182.75,182.84,11024.0,178.2106,178.2886,178.0645,178.1522,11024.0
2023-12-01 13:40:00,182.81,182.95,182.7,182.73,10712.0,178.1229,178.2594,178.0158,178.045,10712.0
2023-12-01 13:50:00,182.73,182.85,182.66,182.69,17578.0,178.045,178.1619,177.9768,178.006,17578.0
2023-12-01 14:00:00,182.66,182.96,182.6,182.76,17878.0,177.9768,178.2691,177.9183,178.0742,17878.0
2023-12-01 14:10:00,182.78,183.02,182.75,182.94,26830.0,178.0937,178.3276,178.0645,178.2496,26830.0
2023-12-01 14:20:00,182.93,183.04,182.79,182.88,11797.0,178.2399,178.347,178.1035,178.1911,11797.0
2023-12-01 14:30:00,182.89,182.96,182.75,182.88,10282.0,178.2009,178.2691,178.0645,178.1911,10282.0
2023-12-01 14:40:00,182.87,183.05,182.59,183.04,16335.0,178.1814,178.3568,177.9086,178.347,16335.0
2023-12-01 14:50:00,183.05,183.24,182.99,183.24,22793.0,178.3568,178.5419,178.2983,178.5419,22793.0
2023-12-01 15:00:00,183.24,183.42,182.83,182.92,15202.0,178.5419,178.7173,178.1424,178.2301,15202.0
2023-12-01 15:10:00,182.93,183.09,182.86,182.93,11427.0,178.2399,178.3958,178.1717,178.2399,11427.0
2023-12-01 15:20:00,182.95,183.28,182.9,183.28,17451.0,178.2594,178.5809,178.2106,178.5809,17451.0
2023-12-01 15:30:00,183.26,183.28,182.92,183.0,19966.0,178.5614,178.5809,178.2301,178.3081,19966.0
2023-12-01 15:40:00,183.01,183.21,182.89,183.16,27554.0,178.3178,178.5127,178.2009,178.464,27554.0
2023-12-01 15:50:00,183.13,183.29,182.83,183.13,150194.0,178.4347,178.5906,178.1424,178.4347,150194.0
2023-12-04 09:30:00,181.66,182.6,181.59,182.19,48691.0,177.0024,177.9183,176.9342,177.5188,48691.0
2023-12-04 09:40:00,182.3,182.81,181.82,182.78,26762.0,177.626,178.1229,177.1583,178.0937,26762.0
2023-12-04 09:50:00,182.67,182.79,181.53,181.77,25646.0,177.9865,178.1035,176.8758,177.1096,25646.0
2023-12-04 10:00:00,181.68,182.28,181.59,182.21,13086.0,177.0219,177.6065,176.9342,177.5383,13086.0
2023-12-04 10:10:00,182.17,182.58,181.95,182.01,20774.0,177.4994,177.8988,177.285,177.3435,20774.0
2023-12-04 10:20:00,182.01,182.03,181.12,181.39,14678.0,177.3435,177.3629,176.4763,176.7394,14678.0
2023-12-04 10:30:00,181.31,181.4,180.6,180.75,36498.0,176.6614,176.7491,175.9696,176.1158,36498.0
2023-12-04 10:40:00,180.85,180.92,180.6,180.78,21638.0,176.2132,176.2814,175.9696,176.145,21638.0
2023-12-04 10:50:00,180.83,180.83,180.22,180.43,20109.0,176.1937,176.1937,175.5993,175.804,20109.0
2023-12-04 11:00:00,180.39,180.47,180.25,180.35,25511.0,175.765,175.8429,175.6286,175.726,25511.0
2023-12-04 11:10:00,180.37,180.99,180.18,180.87,39363.0,175.7455,176.3496,175.5604,176.2327,39363.0
2023-12-04 11:20:00,180.86,181.38,180.86,181.34,31699.0,176.2229,176.7296,176.2229,176.6906,31699.0
2023-12-04 11:30:00,181.34,181.61,181.24,181.58,34108.0,176.6906,176.9537,176.5932,176.9245,34108.0
2023-12-04 11:40:00,181.62,181.96,181.54,181.84,51019.0,176.9635,177.2947,176.8855,177.1778,51019.0
2023-12-04 11:50:00,181.84,182.21,181.83,182.17,44756.0,177.1778,177.5383,177.1681,177.4994,44756.0
2023-12-04 12:00:00,182.2,182.22,181.58,181.71,25319.0,177.5286,177.5481,176.9245,177.0511,25319.0
2023-12-04 12:10:00,181.7,181.98,181.6,181.92,14360.0,177.0414,177.3142,176.944,177.2558,14360.0
2023-12-04 12:20:00,181.95,181.99,181.82,181.96,21222.0,177.285,177.324,177.1583,177.2947,21222.0
2023-12-04 12:30:00,181.97,182.25,181.88,182.25,19292.0,177.3045,177.5773,177.2168,177.5773,19292.0
2023-12-04 12:40:00,182.25,182.52,182.22,182.45,12032.0,177.5773,177.8404,177.5481,177.7722,12032.0
2023-12-04 12:50:00,182.42,182.72,182.4,182.61,24659.0,177.7429,178.0353,177.7235,177.9281,24659.0
2023-12-04 13:00:00,182.63,182.63,182.15,182.19,14310.0,177.9476,177.9476,177.4799,177.5188,14310.0
2023-12-04 13:10:00,182.21,182.33,182.2,182.3,17790.0,177.5383,177.6553,177.5286,177.626,17790.0
2023-12-04 13:20:00,182.3,182.3,182.01,182.14,24023.0,177.626,177.626,177.3435,177.4701,24023.0
2023-12-04 13:30:00,182.14,182.39,182.07,182.22,24534.0,177.4701,177.7137,177.4019,177.5481,24534.0
2023-12-04 13:40:00,182.24,182.37,182.14,182.22,10359.0,177.5676,177.6942,177.4701,177.5481,10359.0
2023-12-04 13:50:00,182.23,182.31,182.08,182.1,20572.0,177.5578,177.6358,177.4117,177.4311,20572.0
2023-12-04 14:00:00,182.08,182.13,181.81,182.06,28932.0,177.4117,177.4604,177.1486,177.3922,28932.0
2023-12-04 14:10:00,182.06,182.4,182.05,182.3,20439.0,177.3922,177.7235,177.3824,177.626,20439.0
2023-12-04 14:20:00,182.33,182.37,182.23,182.35,14406.0,177.6553,177.6942,177.5578,177.6747,14406.0
2023-12-04 14:30:00,182.36,182.76,182.36,182.53,32942.0,177.6845,178.0742,177.6845,177.8501,32942.0
2023-12-04 14:40:00,182.5,182.67,182.49,182.51,38454.0,177.8209,177.9865,177.8111,177.8306,38454.0
2023-12-04 14:50:00,182.43,182.72,182.42,182.63,28600.0,177.7527,178.0353,177.7429,177.9476,28600.0
2023-12-04 15:00:00,182.64,182.72,182.37,182.37,28700.0,177.9573,178.0353,177.6942,177.6942,28700.0
2023-12-04 15:10:00,182.31,182.44,182.15,182.44,27259.0,177.6358,177.7624,177.4799,177.7624,27259.0
2023-12-04 15:20:00,182.47,182.71,182.47,182.71,56125.0,177.7917,178.0255,177.7917,178.0255,56125.0
2023-12-04 15:30:00,182.72,182.86,182.55,182.78,39863.0,178.0353,178.1717,177.8696,178.0937,39863.0
2023-12-04 15:40:00,182.78,183.21,182.7,183.17,66751.0,178.0937,178.5127,178.0158,178.4737,66751.0
2023-12-04 15:50:00,183.18,183.45,183.08,183.23,205564.0,178.4835,178.7465,178.386,178.5322,205564.0
2023-12-05 09:30:00,182.22,182.51,180.23,180.23,29974.0,177.5481,177.8306,175.6091,175.6091,29974.0
2023-12-05 09:40:00,180.18,180.63,180.0,180.63,17796.0,175.5604,175.9988,175.385,175.9988,17796.0
2023-12-05 09:50:00,180.59,181.21,180.42,180.84,16087.0,175.9599,176.564,175.7942,176.2035,16087.0
2023-12-05 10:00:00,180.86,182.03,180.86,181.38,22316.0,176.2229,177.3629,176.2229,176.7296,22316.0
2023-12-05 10:10:00,181.41,181.57,181.08,181.53,25317.0,176.7588,176.9147,176.4373,176.8758,25317.0
2023-12-05 10:20:00,181.5,181.69,180.95,181.24,18662.0,176.8465,177.0317,176.3106,176.5932,18662.0
2023-12-05 10:30:00,181.33,181.38,180.85,181.05,40023.0,176.6809,176.7296,176.2132,176.4081,40023.0
2023-12-05 10:40:00,181.05,181.41,180.82,181.38,41389.0,176.4081,176.7588,176.184,176.7296,41389.0
2023-12-05 10:50:00,181.37,181.37,180.94,181.01,53707.0,176.7199,176.7199,176.3009,176.3691,53707.0
2023-12-05 11:00:00,181.07,181.12,180.88,180.95,25974.0,176.4276,176.4763,176.2424,176.3106,25974.0
2023-12-05 11:10:00,180.91,180.97,180.05,180.08,18358.0,176.2717,176.3301,175.4337,175.4629,18358.0
2023-12-05 11:20:00,180.11,180.36,179.95,180.25,16485.0,175.4922,175.7358,175.3363,175.6286,16485.0
2023-12-05 11:30:00,180.22,180.57,180.21,180.43,19691.0,175.5993,175.9404,175.5896,175.804,19691.0
2023-12-05 11:40:00,180.44,180.75,180.39,180.64,9130.0,175.8137,176.1158,175.765,176.0086,9130.0
2023-12-05 11:50:00,180.71,180.74,179.81,180.17,43484.0,176.0768,176.106,175.1999,175.5506,43484.0
2023-12-05 12:00:00,180.18,180.46,180.1,180.38,34550.0,175.5604,175.8332,175.4824,175.7552,34550.0
2023-12-05 12:10:00,180.32,180.57,180.27,180.27,23464.0,175.6968,175.9404,175.6481,175.6481,23464.0
2023-12-05 12:20:00,180.3,180.44,179.98,180.29,47468.0,175.6773,175.8137,175.3655,175.6676,47468.0
2023-12-05 12:30:00,180.31,180.32,179.93,180.0,24725.0,175.687,175.6968,175.3168,175.385,24725.0
2023-12-05 12:40:00,180.01,180.12,179.63,180.0,29036.0,175.3947,175.5019,175.0245,175.385,29036.0
2023-12-05 12:50:00,179.98,180.24,179.78,180.18,19700.0,175.3655,175.6188,175.1706,175.5604,19700.0
2023-12-05 13:00:00,180.2,180.84,180.11,180.84,50229.0,175.5799,176.2035,175.4922,176.2035,50229.0
2023-12-05 13:10:00,180.86,181.09,180.8,180.9,9860.0,176.2229,176.447,176.1645,176.2619,9860.0
2023-12-05 13:20:00,180.98,181.2,180.79,180.81,16875.0,176.3399,176.5542,176.1547,176.1742,16875.0
2023-12-05 13:30:00,180.84,181.05,180.71,180.86,16970.0,176.2035,176.4081,176.0768,176.2229,16970.0
2023-12-05 13:40:00,180.87,180.95,180.67,180.91,11343.0,176.2327,176.3106,176.0378,176.2717,11343.0
2023-12-05 13:50:00,180.9,181.04,180.86,180.98,10727.0,176.2619,176.3983,176.2229,176.3399,10727.0
2023-12-05 14:00:00,180.96,180.99,180.73,180.91,8040.0,176.3204,176.3496,176.0963,176.2717,8040.0
2023-12-05 14:10:00,180.92,181.33,180.91,181.33,13090.0,176.2814,176.6809,176.2717,176.6809,13090.0
2023-12-05 14:20:00,181.32,181.33,181.08,181.29,7900.0,176.6711,176.6809,176.4373,176.6419,7900.0
2023-12-05 14:30:00,181.32,181.33,181.0,181.05,7376.0,176.6711,176.6809,176.3593,176.4081,7376.0
2023-12-05 14:40:00,181.0,181.05,180.82,180.97,9573.0,176.3593,176.4081,176.184,176.3301,9573.0
2023-12-05 14:50:00,180.99,181.19,180.92,181.18,30853.0,176.3496,176.5445,176.2814,176.5347,30853.0
2023-12-05 15:00:00,181.18,181.25,180.9,181.02,11264.0,176.5347,176.6029,176.2619,176.3788,11264.0
2023-12-05 15:10:00,181.05,181.2,181.0,181.12,29128.0,176.4081,176.5542,176.3593,176.4763,29128.0
2023-12-05 15:20:00,181.12,181.13,180.92,180.96,21954.0,176.4763,176.486,176.2814,176.3204,21954.0
2023-12-05 15:30:00,180.94,181.11,180.93,180.96,24470.0,176.3009,176.4665,176.2911,176.3204,24470.0
2023-12-05 15:40:00,180.99,181.08,180.81,180.93,41059.0,176.3496,176.4373,176.1742,176.2911,41059.0
2023-12-05 15:50:00,180.89,181.03,180.32,180.57,262572.0,176.2522,176.3886,175.6968,175.9404,262572.0
2023-12-06 09:30:00,183.14,183.14,180.78,180.95,49955.0,178.4445,178.4445,176.145,176.3106,49955.0
2023-12-06 09:40:00,180.9,181.64,180.8,181.62,60962.0,176.2619,176.9829,176.1645,176.9635,60962.0
2023-12-06 09:50:00,181.61,182.11,181.61,181.89,33790.0,176.9537,177.4409,176.9537,177.2265,33790.0
2023-12-06 10:00:00,181.95,182.29,181.48,182.27,42771.0,177.285,177.6163,176.827,177.5968,42771.0
2023-12-06 10:10:00,182.31,182.34,181.72,182.13,20680.0,177.6358,177.665,177.0609,177.4604,20680.0
2023-12-06 10:20:00,181.99,181.99,181.17,181.48,14948.0,177.324,177.324,176.525,176.827,14948.0
2023-12-06 10:30:00,181.6,182.15,181.54,182.1,9149.0,176.944,177.4799,176.8855,177.4311,9149.0
2023-12-06 10:40:00,182.08,182.37,182.04,182.12,33420.0,177.4117,177.6942,177.3727,177.4506,33420.0
2023-12-06 10:50:00,182.09,182.2,181.9,181.98,18378.0,177.4214,177.5286,177.2363,177.3142,18378.0
2023-12-06 11:00:00,181.98,182.2,181.86,181.98,12976.0,177.3142,177.5286,177.1973,177.3142,12976.0
2023-12-06 11:10:00,181.9,182.3,181.9,182.14,10310.0,177.2363,177.626,177.2363,177.4701,10310.0
2023-12-06 11:20:00,182.21,182.33,181.9,181.96,27305.0,177.5383,177.6553,177.2363,177.2947,27305.0
2023-12-06 11:30:00,181.94,181.99,181.63,181.86,28929.0,177.2752,177.324,176.9732,177.1973,28929.0
2023-12-06 11:40:00,181.81,182.1,181.66,181.99,29314.0,177.1486,177.4311,177.0024,177.324,29314.0
2023-12-06 11:50:00,181.98,182.15,181.9,182.13,33261.0,177.3142,177.4799,177.2363,177.4604,33261.0
2023-12-06 12:00:00,182.13,182.17,181.93,181.95,13457.0,177.4604,177.4994,177.2655,177.285,13457.0
2023-12-06 12:10:00,181.98,182.1,181.59,181.59,20893.0,177.3142,177.4311,176.9342,176.9342,20893.0
2023-12-06 12:20:00,181.63,181.8,181.38,181.49,6424.0,176.9732,177.1388,176.7296,176.8368,6424.0
2023-12-06 12:30:00,181.42,181.66,181.4,181.49,6195.0,176.7686,177.0024,176.7491,176.8368,6195.0
2023-12-06 12:40:00,181.52,181.59,181.14,181.21,5660.0,176.866,176.9342,176.4958,176.564,5660.0
2023-12-06 12:50:00,181.23,181.26,180.82,180.88,7240.0,176.5835,176.6127,176.184,176.2424,7240.0
2023-12-06 13:00:00,180.88,181.04,180.49,180.7,11230.0,176.2424,176.3983,175.8624,176.067,11230.0
2023-12-06 13:10:00,180.72,180.76,180.54,180.73,50789.0,176.0865,176.1255,175.9111,176.0963,50789.0
2023-12-06 13:20:00,180.77,180.8,180.41,180.63,10464.0,176.1352,176.1645,175.7845,175.9988,10464.0
2023-12-06 13:30:00,180.59,180.68,180.43,180.5,13223.0,175.9599,176.0476,175.804,175.8722,13223.0
2023-12-06 13:40:00,180.5,180.55,180.33,180.5,15660.0,175.8722,175.9209,175.7065,175.8722,15660.0
2023-12-06 13:50:00,180.56,180.76,180.53,180.76,18608.0,175.9306,176.1255,175.9014,176.1255,18608.0
2023-12-06 14:00:00,180.83,180.97,180.78,180.88,26622.0,176.1937,176.3301,176.145,176.2424,26622.0
2023-12-06 14:10:00,180.85,180.85,180.48,180.69,10468.0,176.2132,176.2132,175.8527,176.0573,10468.0
2023-12-06 14:20:00,180.66,180.73,180.54,180.54,52535.0,176.0281,176.0963,175.9111,175.9111,52535.0
2023-12-06 14:30:00,180.55,180.75,180.51,180.63,30570.0,175.9209,176.1158,175.8819,175.9988,30570.0
2023-12-06 14:40:00,180.68,180.68,180.45,180.56,35405.0,176.0476,176.0476,175.8235,175.9306,35405.0
2023-12-06 14:50:00,180.64,180.64,180.41,180.43,29276.0,176.0086,176.0086,175.7845,175.804,29276.0
2023-12-06 15:00:00,180.44,180.65,180.2,180.3,28212.0,175.8137,176.0183,175.5799,175.6773,28212.0
2023-12-06 15:10:00,180.25,180.54,180.22,180.5,39941.0,175.6286,175.9111,175.5993,175.8722,39941.0
2023-12-06 15:20:00,180.48,180.48,180.17,180.25,22478.0,175.8527,175.8527,175.5506,175.6286,22478.0
2023-12-06 15:30:00,180.23,180.41,180.2,180.2,31384.0,175.6091,175.7845,175.5799,175.5799,31384.0
2023-12-06 15:40:00,180.22,180.65,180.22,180.59,45636.0,175.5993,176.0183,175.5993,175.9599,45636.0
2023-12-06 15:50:00,180.58,180.65,180.33,180.55,291913.0,175.9501,176.0183,175.7065,175.9209,291913.0
2023-12-07 09:30:00,182.34,182.34,180.52,180.87,94638.0,177.665,177.665,175.8917,176.2327,94638.0
2023-12-07 09:40:00,180.87,181.1,180.37,180.55,40840.0,176.2327,176.4568,175.7455,175.9209,40840.0
2023-12-07 09:50:00,180.56,181.5,180.42,181.5,106320.0,175.9306,176.8465,175.7942,176.8465,106320.0
2023-12-07 10:00:00,181.52,182.18,181.41,181.53,83620.0,176.866,177.5091,176.7588,176.8758,83620.0
2023-12-07 10:10:00,181.53,182.4,181.5,182.17,90294.0,176.8758,177.7235,176.8465,177.4994,90294.0
2023-12-07 10:20:00,182.26,182.81,182.22,182.52,44823.0,177.587,178.1229,177.5481,177.8404,44823.0
2023-12-07 10:30:00,182.52,182.85,182.43,182.7,59739.0,177.8404,178.1619,177.7527,178.0158,59739.0
2023-12-07 10:40:00,182.75,182.93,182.57,182.85,36397.0,178.0645,178.2399,177.8891,178.1619,36397.0
2023-12-07 10:50:00,182.84,182.96,182.45,182.72,51547.0,178.1522,178.2691,177.7722,178.0353,51547.0
2023-12-07 11:00:00,182.73,182.78,182.35,182.59,29582.0,178.045,178.0937,177.6747,177.9086,29582.0
2023-12-07 11:10:00,182.6,182.64,181.82,181.92,34323.0,177.9183,177.9573,177.1583,177.2558,34323.0
2023-12-07 11:20:00,181.95,182.29,181.9,182.26,12344.0,177.285,177.6163,177.2363,177.587,12344.0
2023-12-07 11:30:00,182.24,182.81,182.23,182.8,45696.0,177.5676,178.1229,177.5578,178.1132,45696.0
2023-12-07 11:40:00,182.75,182.88,182.46,182.84,16173.0,178.0645,178.1911,177.7819,178.1522,16173.0
2023-12-07 11:50:00,182.9,182.9,182.48,182.73,24227.0,178.2106,178.2106,177.8014,178.045,24227.0
2023-12-07 12:00:00,182.8,182.8,182.52,182.68,37027.0,178.1132,178.1132,177.8404,177.9963,37027.0
2023-12-07 12:10:00,182.68,183.19,182.47,183.01,63485.0,177.9963,178.4932,177.7917,178.3178,63485.0
2023-12-07 12:20:00,183.04,183.45,183.04,183.15,62645.0,178.347,178.7465,178.347,178.4542,62645.0
2023-12-07 12:30:00,183.18,183.28,182.94,183.15,22054.0,178.4835,178.5809,178.2496,178.4542,22054.0
2023-12-07 12:40:00,183.22,183.27,183.11,183.24,12365.0,178.5224,178.5711,178.4153,178.5419,12365.0
2023-12-07 12:50:00,183.24,183.61,183.2,183.43,21192.0,178.5419,178.9024,178.5029,178.727,21192.0
2023-12-07 13:00:00,183.45,183.85,183.45,183.84,18518.0,178.7465,179.1363,178.7465,179.1265,18518.0
2023-12-07 13:10:00,183.86,183.96,183.69,183.8,19507.0,179.146,179.2435,178.9804,179.0876,19507.0
2023-12-07 13:20:00,183.81,183.94,183.66,183.86,18104.0,179.0973,179.224,178.9512,179.146,18104.0
2023-12-07 13:30:00,183.86,184.57,183.82,184.52,43228.0,179.146,179.8378,179.107,179.7891,43228.0
2023-12-07 13:40:00,184.53,184.72,184.33,184.5,33629.0,179.7988,179.984,179.604,179.7696,33629.0
2023-12-07 13:50:00,184.53,184.76,184.52,184.62,30135.0,179.7988,180.0229,179.7891,179.8865,30135.0
2023-12-07 14:00:00,184.59,185.11,184.59,185.09,50390.0,179.8573,180.364,179.8573,180.3445,50390.0
2023-12-07 14:10:00,185.11,185.51,184.94,185.5,65094.0,180.364,180.7537,180.1983,180.744,65094.0
2023-12-07 14:20:00,185.52,185.72,185.25,185.47,61489.0,180.7635,180.9583,180.5004,180.7147,61489.0
2023-12-07 14:30:00,185.48,185.49,184.97,185.03,21847.0,180.7245,180.7342,180.2276,180.286,21847.0
2023-12-07 14:40:00,184.95,185.06,184.85,185.05,21364.0,180.2081,180.3153,180.1106,180.3055,21364.0
2023-12-07 14:50:00,185.01,185.14,184.8,184.8,48262.0,180.2665,180.3932,180.0619,180.0619,48262.0
2023-12-07 15:00:00,184.83,185.07,184.67,185.0,53318.0,180.0912,180.325,179.9353,180.2568,53318.0
2023-12-07 15:10:00,185.01,185.35,184.93,185.15,44005.0,180.2665,180.5978,180.1886,180.4029,44005.0
2023-12-07 15:20:00,185.14,185.17,184.72,184.75,100644.0,180.3932,180.4224,179.984,180.0132,100644.0
2023-12-07 15:30:00,184.75,184.83,184.21,184.42,69044.0,180.0132,180.0912,179.487,179.6917,69044.0
2023-12-07 15:40:00,184.43,184.8,184.29,184.51,108945.0,179.7014,180.0619,179.565,179.7794,108945.0
2023-12-07 15:50:00,184.52,184.92,184.35,184.4,230037.0,179.7891,180.1788,179.6235,179.6722,230037.0
2023-12-08 09:30:00,184.25,185.29,183.81,185.12,56218.0,179.526,180.5394,179.0973,180.3737,56218.0
2023-12-08 09:40:00,185.15,186.18,185.09,185.77,33197.0,180.4029,181.4065,180.3445,181.0071,33197.0
2023-12-08 09:50:00,185.84,186.16,184.65,184.65,35113.0,181.0753,181.3871,179.9158,179.9158,35113.0
2023-12-08 10:00:00,184.8,185.54,184.8,185.37,31248.0,180.0619,180.7829,180.0619,180.6173,31248.0
2023-12-08 10:10:00,185.45,185.87,185.0,185.66,32803.0,180.6953,181.1045,180.2568,180.8999,32803.0
2023-12-08 10:20:00,185.64,185.97,185.55,185.86,33956.0,180.8804,181.2019,180.7927,181.0947,33956.0
2023-12-08 10:30:00,185.9,185.91,184.74,184.91,23944.0,181.1337,181.1435,180.0035,180.1691,23944.0
2023-12-08 10:40:00,184.9,185.48,184.86,185.36,14809.0,180.1594,180.7245,180.1204,180.6076,14809.0
2023-12-08 10:50:00,185.36,186.3,185.35,186.25,31487.0,180.6076,181.5235,180.5978,181.4747,31487.0
2023-12-08 11:00:00,186.2,186.22,185.4,185.47,29440.0,181.426,181.4455,180.6465,180.7147,29440.0
2023-12-08 11:10:00,185.49,185.5,184.86,184.92,20104.0,180.7342,180.744,180.1204,180.1788,20104.0
2023-12-08 11:20:00,184.96,185.49,184.87,185.49,38808.0,180.2178,180.7342,180.1301,180.7342,38808.0
2023-12-08 11:30:00,185.47,185.59,184.88,184.95,39296.0,180.7147,180.8317,180.1399,180.2081,39296.0
2023-12-08 11:40:00,184.95,185.08,184.79,185.05,21880.0,180.2081,180.3347,180.0522,180.3055,21880.0
2023-12-08 11:50:00,185.07,185.21,184.95,185.18,14960.0,180.325,180.4614,180.2081,180.4322,14960.0
2023-12-08 12:00:00,185.17,185.3,184.92,184.92,13305.0,180.4224,180.5491,180.1788,180.1788,13305.0
2023-12-08 12:10:00,184.95,184.95,184.14,184.46,11334.0,180.2081,180.2081,179.4188,179.7306,11334.0
2023-12-08 12:20:00,184.49,184.97,184.46,184.87,7761.0,179.7599,180.2276,179.7306,180.1301,7761.0
2023-12-08 12:30:00,184.91,185.0,184.76,184.96,16333.0,180.1691,180.2568,180.0229,180.2178,16333.0
2023-12-08 12:40:00,185.01,185.16,184.95,185.01,15110.0,180.2665,180.4127,180.2081,180.2665,15110.0
2023-12-08 12:50:00,185.03,185.2,184.99,185.16,12529.0,180.286,180.4517,180.2471,180.4127,12529.0
2023-12-08 13:00:00,185.19,185.34,185.12,185.16,9577.0,180.4419,180.5881,180.3737,180.4127,9577.0
2023-12-08 13:10:00,185.22,185.4,185.09,185.12,6852.0,180.4712,180.6465,180.3445,180.3737,6852.0
2023-12-08 13:20:00,185.05,185.27,184.95,185.19,15672.0,180.3055,180.5199,180.2081,180.4419,15672.0
2023-12-08 13:30:00,185.19,185.2,184.89,185.16,37511.0,180.4419,180.4517,180.1496,180.4127,37511.0
2023-12-08 13:40:00,185.13,185.57,185.0,185.56,43956.0,180.3835,180.8122,180.2568,180.8024,43956.0
2023-12-08 13:50:00,185.58,185.59,185.36,185.39,12566.0,180.8219,180.8317,180.6076,180.6368,12566.0
2023-12-08 14:00:00,185.37,185.37,185.12,185.33,13090.0,180.6173,180.6173,180.3737,180.5783,13090.0
2023-12-08 14:10:00,185.3,185.45,185.26,185.39,11392.0,180.5491,180.6953,180.5101,180.6368,11392.0
2023-12-08 14:20:00,185.36,185.55,185.29,185.54,20371.0,180.6076,180.7927,180.5394,180.7829,20371.0
2023-12-08 14:30:00,185.56,185.57,185.22,185.36,20791.0,180.8024,180.8122,180.4712,180.6076,20791.0
2023-12-08 14:40:00,185.38,185.64,185.28,185.63,21158.0,180.6271,180.8804,180.5296,180.8706,21158.0
2023-12-08 14:50:00,185.62,185.69,185.53,185.69,17487.0,180.8609,180.9291,180.7732,180.9291,17487.0
2023-12-08 15:00:00,185.66,185.66,185.11,185.44,22145.0,180.8999,180.8999,180.364,180.6855,22145.0
2023-12-08 15:10:00,185.42,185.58,185.27,185.46,16198.0,180.666,180.8219,180.5199,180.705,16198.0
2023-12-08 15:20:00,185.42,185.66,185.26,185.53,28119.0,180.666,180.8999,180.5101,180.7732,28119.0
2023-12-08 15:30:00,185.49,185.5,185.12,185.29,19329.0,180.7342,180.744,180.3737,180.5394,19329.0
2023-12-08 15:40:00,185.33,185.34,185.04,185.06,31012.0,180.5783,180.5881,180.2958,180.3153,31012.0
2023-12-08 15:50:00,185.04,185.21,184.82,184.87,139267.0,180.2958,180.4614,180.0814,180.1301,139267.0
2023-12-11 09:30:00,185.72,188.99,185.55,188.53,217637.0,180.9583,184.1445,180.7927,183.6963,217637.0
2023-12-11 09:40:00,188.61,188.77,187.74,188.09,73582.0,183.7742,183.9301,182.9265,183.2676,73582.0
2023-12-11 09:50:00,188.15,188.59,187.86,188.43,31101.0,183.326,183.7548,183.0435,183.5989,31101.0
2023-12-11 10:00:00,188.58,189.19,188.3,189.11,60468.0,183.745,184.3394,183.4722,184.2614,60468.0
2023-12-11 10:10:00,189.18,189.54,188.93,189.54,43684.0,184.3296,184.6804,184.086,184.6804,43684.0
2023-12-11 10:20:00,189.53,189.71,189.09,189.09,43601.0,184.6706,184.846,184.2419,184.2419,43601.0
2023-12-11 10:30:00,189.12,189.36,188.95,189.14,26299.0,184.2712,184.505,184.1055,184.2906,26299.0
2023-12-11 10:40:00,189.16,189.52,188.93,189.4,20709.0,184.3101,184.6609,184.086,184.544,20709.0
2023-12-11 10:50:00,189.4,189.72,189.27,189.41,72648.0,184.544,184.8558,184.4173,184.5537,72648.0
2023-12-11 11:00:00,189.38,189.79,189.38,189.75,40690.0,184.5245,184.924,184.5245,184.885,40690.0
2023-12-11 11:10:00,189.79,189.93,189.64,189.74,58271.0,184.924,185.0604,184.7778,184.8753,58271.0
2023-12-11 11:20:00,189.76,189.76,189.42,189.63,31905.0,184.8948,184.8948,184.5635,184.7681,31905.0
2023-12-11 11:30:00,189.63,189.76,189.2,189.61,28891.0,184.7681,184.8948,184.3491,184.7486,28891.0
2023-12-11 11:40:00,189.61,189.76,189.49,189.75,21847.0,184.7486,184.8948,184.6317,184.885,21847.0
2023-12-11 11:50:00,189.74,190.21,189.74,190.18,32199.0,184.8753,185.3332,184.8753,185.304,32199.0
2023-12-11 12:00:00,190.18,190.18,189.84,189.92,17710.0,185.304,185.304,184.9727,185.0507,17710.0
2023-12-11 12:10:00,189.95,190.03,189.82,190.03,19566.0,185.0799,185.1578,184.9532,185.1578,19566.0
2023-12-11 12:20:00,190.03,190.45,190.02,190.45,16897.0,185.1578,185.5671,185.1481,185.5671,16897.0
2023-12-11 12:30:00,190.46,190.79,190.36,190.73,29983.0,185.5768,185.8983,185.4794,185.8399,29983.0
2023-12-11 12:40:00,190.75,190.88,190.68,190.72,26177.0,185.8594,185.986,185.7912,185.8301,26177.0
2023-12-11 12:50:00,190.75,190.91,190.61,190.66,33802.0,185.8594,186.0153,185.723,185.7717,33802.0
2023-12-11 13:00:00,190.67,190.69,190.28,190.62,22308.0,185.7814,185.8009,185.4014,185.7327,22308.0
2023-12-11 13:10:00,190.57,190.74,190.55,190.72,12515.0,185.684,185.8496,185.6645,185.8301,12515.0
2023-12-11 13:20:00,190.72,190.8,190.57,190.71,16734.0,185.8301,185.9081,185.684,185.8204,16734.0
2023-12-11 13:30:00,190.75,190.88,190.71,190.78,38281.0,185.8594,185.986,185.8204,185.8886,38281.0
2023-12-11 13:40:00,190.79,191.04,190.77,190.9,40610.0,185.8983,186.1419,185.8789,186.0055,40610.0
2023-12-11 13:50:00,190.89,191.11,190.78,190.91,17476.0,185.9958,186.2101,185.8886,186.0153,17476.0
2023-12-11 14:00:00,190.91,190.97,190.76,190.89,18526.0,186.0153,186.0737,185.8691,185.9958,18526.0
2023-12-11 14:10:00,190.85,190.85,190.25,190.3,19800.0,185.9568,185.9568,185.3722,185.4209,19800.0
2023-12-11 14:20:00,190.31,190.55,190.31,190.44,13810.0,185.4307,185.6645,185.4307,185.5573,13810.0
2023-12-11 14:30:00,190.44,190.47,189.85,189.94,20295.0,185.5573,185.5865,184.9824,185.0701,20295.0
2023-12-11 14:40:00,189.98,190.11,189.87,190.05,21334.0,185.1091,185.2358,185.0019,185.1773,21334.0
2023-12-11 14:50:00,190.08,190.11,189.77,189.96,18605.0,185.2065,185.2358,184.9045,185.0896,18605.0
2023-12-11 15:00:00,190.0,190.2,189.55,190.17,24202.0,185.1286,185.3235,184.6901,185.2942,24202.0
2023-12-11 15:10:00,190.14,190.5,190.03,190.49,24994.0,185.265,185.6158,185.1578,185.606,24994.0
2023-12-11 15:20:00,190.51,190.51,189.92,189.95,34964.0,185.6255,185.6255,185.0507,185.0799,34964.0
2023-12-11 15:30:00,189.96,190.43,189.94,190.4,33361.0,185.0896,185.5476,185.0701,185.5183,33361.0
2023-12-11 15:40:00,190.43,190.55,190.28,190.34,47765.0,185.5476,185.6645,185.4014,185.4599,47765.0
2023-12-11 15:50:00,190.32,190.44,189.95,190.18,245337.0,185.4404,185.5573,185.0799,185.304,245337.0
2023-12-12 09:30:00,190.14,190.89,189.27,189.6,69491.0,185.265,185.9958,184.4173,184.7389,69491.0
2023-12-12 09:40:00,189.7,189.85,189.12,189.62,23303.0,184.8363,184.9824,184.2712,184.7583,23303.0
2023-12-12 09:50:00,189.54,189.89,189.47,189.87,20726.0,184.6804,185.0214,184.6122,185.0019,20726.0
2023-12-12 10:00:00,189.87,189.95,189.54,189.9,37139.0,185.0019,185.0799,184.6804,185.0312,37139.0
2023-12-12 10:10:00,189.85,190.08,189.66,189.99,33394.0,184.9824,185.2065,184.7973,185.1189,33394.0
2023-12-12 10:20:00,190.0,190.25,189.94,189.96,28187.0,185.1286,185.3722,185.0701,185.0896,28187.0
2023-12-12 10:30:00,189.98,190.2,189.92,189.99,28059.0,185.1091,185.3235,185.0507,185.1189,28059.0
2023-12-12 10:40:00,190.01,190.46,189.97,190.3,26764.0,185.1383,185.5768,185.0994,185.4209,26764.0
2023-12-12 10:50:00,190.27,190.76,190.07,190.75,49025.0,185.3917,185.8691,185.1968,185.8594,49025.0
2023-12-12 11:00:00,190.78,191.03,190.55,190.55,54594.0,185.8886,186.1322,185.6645,185.6645,54594.0
2023-12-12 11:10:00,190.56,190.56,190.26,190.29,22535.0,185.6742,185.6742,185.3819,185.4112,22535.0
2023-12-12 11:20:00,190.3,190.48,190.27,190.44,18189.0,185.4209,185.5963,185.3917,185.5573,18189.0
2023-12-12 11:30:00,190.45,190.45,190.12,190.19,10969.0,185.5671,185.5671,185.2455,185.3137,10969.0
2023-12-12 11:40:00,190.15,190.35,190.07,190.24,10368.0,185.2748,185.4696,185.1968,185.3624,10368.0
2023-12-12 11:50:00,190.26,190.27,189.83,189.84,11753.0,185.3819,185.3917,184.963,184.9727,11753.0
2023-12-12 12:00:00,189.89,189.92,189.67,189.69,10585.0,185.0214,185.0507,184.8071,184.8265,10585.0
2023-12-12 12:10:00,189.7,189.97,189.49,189.95,14726.0,184.8363,185.0994,184.6317,185.0799,14726.0
2023-12-12 12:20:00,189.95,190.27,189.94,190.21,21096.0,185.0799,185.3917,185.0701,185.3332,21096.0
2023-12-12 12:30:00,190.21,190.52,190.2,190.35,10928.0,185.3332,185.6353,185.3235,185.4696,10928.0
2023-12-12 12:40:00,190.35,190.49,190.18,190.19,8473.0,185.4696,185.606,185.304,185.3137,8473.0
2023-12-12 12:50:00,190.19,190.46,190.18,190.42,9344.0,185.3137,185.5768,185.304,185.5378,9344.0
2023-12-12 13:00:00,190.37,190.49,190.19,190.25,11686.0,185.4891,185.606,185.3137,185.3722,11686.0
2023-12-12 13:10:00,190.26,190.54,190.2,190.35,10357.0,185.3819,185.6548,185.3235,185.4696,10357.0
2023-12-12 13:20:00,190.34,190.43,190.25,190.42,8201.0,185.4599,185.5476,185.3722,185.5378,8201.0
2023-12-12 13:30:00,190.36,190.52,190.35,190.41,17550.0,185.4794,185.6353,185.4696,185.5281,17550.0
2023-12-12 13:40:00,190.44,190.61,190.35,190.61,16997.0,185.5573,185.723,185.4696,185.723,16997.0
2023-12-12 13:50:00,190.57,190.71,190.54,190.56,20858.0,185.684,185.8204,185.6548,185.6742,20858.0
2023-12-12 14:00:00,190.55,190.62,190.25,190.26,31272.0,185.6645,185.7327,185.3722,185.3819,31272.0
2023-12-12 14:10:00,190.27,190.29,189.98,190.08,25967.0,185.3917,185.4112,185.1091,185.2065,25967.0
2023-12-12 14:20:00,190.05,190.17,189.84,189.93,21269.0,185.1773,185.2942,184.9727,185.0604,21269.0
2023-12-12 14:30:00,189.96,190.26,189.95,190.23,23885.0,185.0896,185.3819,185.0799,185.3527,23885.0
2023-12-12 14:40:00,190.24,190.39,190.13,190.32,28502.0,185.3624,185.5086,185.2553,185.4404,28502.0
2023-12-12 14:50:00,190.3,190.48,190.29,190.45,23300.0,185.4209,185.5963,185.4112,185.5671,23300.0
2023-12-12 15:00:00,190.47,190.57,190.31,190.49,29832.0,185.5865,185.684,185.4307,185.606,29832.0
2023-12-12 15:10:00,190.47,190.61,190.36,190.48,24552.0,185.5865,185.723,185.4794,185.5963,24552.0
2023-12-12 15:20:00,190.47,190.68,190.39,190.59,28677.0,185.5865,185.7912,185.5086,185.7035,28677.0
2023-12-12 15:30:00,190.59,190.75,190.49,190.52,30157.0,185.7035,185.8594,185.606,185.6353,30157.0
2023-12-12 15:40:00,190.53,190.79,190.51,190.63,39002.0,185.645,185.8983,185.6255,185.7424,39002.0
2023-12-12 15:50:00,190.59,191.05,190.42,191.04,223650.0,185.7035,186.1517,185.5378,186.1419,223650.0
2023-12-13 09:30:00,191.41,191.41,189.7,190.38,201440.0,186.5024,186.5024,184.8363,185.4989,201440.0
2023-12-13 09:40:00,190.34,190.5,189.66,190.08,17424.0,185.4599,185.6158,184.7973,185.2065,17424.0
2023-12-13 09:50:00,190.1,190.16,189.79,189.95,19388.0,185.226,185.2845,184.924,185.0799,19388.0
2023-12-13 10:00:00,189.95,190.36,189.85,190.31,19178.0,185.0799,185.4794,184.9824,185.4307,19178.0
2023-12-13 10:10:00,190.29,190.58,190.19,190.57,50153.0,185.4112,185.6937,185.3137,185.684,50153.0
2023-12-13 10:20:00,190.5,190.81,190.41,190.63,15639.0,185.6158,185.9178,185.5281,185.7424,15639.0
2023-12-13 10:30:00,190.67,190.72,190.43,190.72,23770.0,185.7814,185.8301,185.5476,185.8301,23770.0
2023-12-13 10:40:00,190.69,190.8,190.6,190.71,30685.0,185.8009,185.9081,185.7132,185.8204,30685.0
2023-12-13 10:50:00,190.69,190.69,190.4,190.53,15265.0,185.8009,185.8009,185.5183,185.645,15265.0
2023-12-13 11:00:00,190.52,190.53,190.01,190.03,28569.0,185.6353,185.645,185.1383,185.1578,28569.0
2023-12-13 11:10:00,190.12,190.2,189.89,189.93,13180.0,185.2455,185.3235,185.0214,185.0604,13180.0
2023-12-13 11:20:00,189.89,190.11,189.81,190.0,22675.0,185.0214,185.2358,184.9435,185.1286,22675.0
2023-12-13 11:30:00,189.99,190.19,189.98,190.1,10588.0,185.1189,185.3137,185.1091,185.226,10588.0
2023-12-13 11:40:00,190.07,190.28,190.07,190.13,5853.0,185.1968,185.4014,185.1968,185.2553,5853.0
2023-12-13 11:50:00,190.15,190.16,189.99,190.03,5868.0,185.2748,185.2845,185.1189,185.1578,5868.0
2023-12-13 12:00:00,190.05,190.12,189.81,189.83,4922.0,185.1773,185.2455,184.9435,184.963,4922.0
2023-12-13 12:10:00,189.86,190.05,189.79,190.05,4916.0,184.9922,185.1773,184.924,185.1773,4916.0
2023-12-13 12:20:00,190.08,190.1,190.03,190.07,4039.0,185.2065,185.226,185.1578,185.1968,4039.0
2023-12-13 12:30:00,190.05,190.18,190.03,190.16,4777.0,185.1773,185.304,185.1578,185.2845,4777.0
2023-12-13 12:40:00,190.22,190.22,190.06,190.11,14352.0,185.343,185.343,185.1871,185.2358,14352.0
2023-12-13 12:50:00,190.17,190.34,189.93,189.96,10121.0,185.2942,185.4599,185.0604,185.0896,10121.0
2023-12-13 13:00:00,189.94,190.05,189.93,189.96,8535.0,185.0701,185.1773,185.0604,185.0896,8535.0
2023-12-13 13:10:00,189.93,190.01,189.84,189.88,9193.0,185.0604,185.1383,184.9727,185.0117,9193.0
2023-12-13 13:20:00,189.9,189.99,189.79,189.97,9691.0,185.0312,185.1189,184.924,185.0994,9691.0
2023-12-13 13:30:00,189.96,190.04,189.89,189.91,10589.0,185.0896,185.1676,185.0214,185.0409,10589.0
2023-12-13 13:40:00,189.91,190.15,189.68,190.12,138423.0,185.0409,185.2748,184.8168,185.2455,138423.0
2023-12-13 13:50:00,190.12,190.26,189.94,190.22,7602.0,185.2455,185.3819,185.0701,185.343,7602.0
2023-12-13 14:00:00,190.35,191.38,190.31,191.38,54629.0,185.4696,186.4732,185.4307,186.4732,54629.0
2023-12-13 14:10:00,191.43,191.54,190.86,191.41,57539.0,186.5219,186.6291,185.9665,186.5024,57539.0
2023-12-13 14:20:00,191.44,191.57,191.07,191.34,37746.0,186.5317,186.6583,186.1712,186.4342,37746.0
2023-12-13 14:30:00,191.36,191.95,190.73,191.94,61407.0,186.4537,187.0286,185.8399,187.0189,61407.0
2023-12-13 14:40:00,191.99,192.37,191.79,192.09,156338.0,187.0676,187.4378,186.8727,187.165,156338.0
2023-12-13 14:50:00,192.08,193.02,191.95,192.8,35345.0,187.1553,188.0712,187.0286,187.8568,35345.0
2023-12-13 15:00:00,192.84,193.09,192.44,192.58,53224.0,187.8958,188.1394,187.506,187.6425,53224.0
2023-12-13 15:10:00,192.56,192.56,191.36,191.36,90397.0,187.623,187.623,186.4537,186.4537,90397.0
2023-12-13 15:20:00,191.37,191.48,190.55,191.12,146463.0,186.4635,186.5707,185.6645,186.2199,146463.0
2023-12-13 15:30:00,191.09,192.32,191.03,192.29,49458.0,186.1907,187.3891,186.1322,187.3599,49458.0
2023-12-13 15:40:00,192.28,192.7,192.16,192.43,60488.0,187.3501,187.7594,187.2332,187.4963,60488.0
2023-12-13 15:50:00,192.41,192.48,191.69,192.25,344607.0,187.4768,187.545,186.7753,187.3209,344607.0
2023-12-14 09:30:00,193.28,194.82,193.19,194.69,64529.0,188.3245,189.825,188.2368,189.6984,64529.0
2023-12-14 09:40:00,194.76,196.78,194.76,195.96,49636.0,189.7666,191.7348,189.7666,190.9358,49636.0
2023-12-14 09:50:00,195.94,196.5,195.85,196.43,46945.0,190.9163,191.4619,190.8286,191.3937,46945.0
2023-12-14 10:00:00,196.49,196.96,195.89,196.14,60323.0,191.4522,191.9102,190.8676,191.1112,60323.0
2023-12-14 10:10:00,196.14,196.21,195.49,195.75,56442.0,191.1112,191.1794,190.4778,190.7312,56442.0
2023-12-14 10:20:00,195.75,196.71,195.65,196.66,50663.0,190.7312,191.6666,190.6337,191.6178,50663.0
2023-12-14 10:30:00,196.67,197.23,196.5,196.8,57611.0,191.6276,192.1732,191.4619,191.7543,57611.0
2023-12-14 10:40:00,196.86,197.0,196.56,196.95,48665.0,191.8127,191.9491,191.5204,191.9004,48665.0
2023-12-14 10:50:00,196.94,198.08,196.87,198.06,37645.0,191.8907,193.0014,191.8225,192.9819,37645.0
2023-12-14 11:00:00,198.01,198.02,196.6,196.7,25381.0,192.9332,192.943,191.5594,191.6568,25381.0
2023-12-14 11:10:00,196.7,197.15,196.01,196.29,28842.0,191.6568,192.0953,190.9845,191.2573,28842.0
2023-12-14 11:20:00,196.28,196.48,196.14,196.48,30429.0,191.2476,191.4425,191.1112,191.4425,30429.0
2023-12-14 11:30:00,196.55,196.67,196.13,196.22,35622.0,191.5107,191.6276,191.1014,191.1891,35622.0
2023-12-14 11:40:00,196.21,196.93,196.21,196.65,20678.0,191.1794,191.8809,191.1794,191.6081,20678.0
2023-12-14 11:50:00,196.67,196.9,196.62,196.84,89352.0,191.6276,191.8517,191.5789,191.7932,89352.0
2023-12-14 12:00:00,196.86,197.06,196.72,196.95,21686.0,191.8127,192.0076,191.6763,191.9004,21686.0
2023-12-14 12:10:00,196.98,197.22,196.84,197.12,26019.0,191.9296,192.1635,191.7932,192.066,26019.0
2023-12-14 12:20:00,197.15,197.39,197.1,197.39,22223.0,192.0953,192.3291,192.0466,192.3291,22223.0
2023-12-14 12:30:00,197.39,197.65,197.27,197.58,34060.0,192.3291,192.5825,192.2122,192.5143,34060.0
2023-12-14 12:40:00,197.58,198.67,197.58,198.58,48444.0,192.5143,193.5763,192.5143,193.4886,48444.0
2023-12-14 12:50:00,198.59,198.7,198.09,198.25,66361.0,193.4984,193.6055,193.0112,193.1671,66361.0
2023-12-14 13:00:00,198.25,198.39,197.86,198.31,113975.0,193.1671,193.3035,192.7871,193.2255,113975.0
2023-12-14 13:10:00,198.32,198.71,198.32,198.66,40250.0,193.2353,193.6153,193.2353,193.5666,40250.0
2023-12-14 13:20:00,198.58,199.07,198.35,198.39,107190.0,193.4886,193.9661,193.2645,193.3035,107190.0
2023-12-14 13:30:00,198.42,198.46,197.98,198.18,92221.0,193.3327,193.3717,192.904,193.0989,92221.0
2023-12-14 13:40:00,198.2,198.71,198.17,198.25,30079.0,193.1184,193.6153,193.0891,193.1671,30079.0
2023-12-14 13:50:00,198.25,198.28,197.59,198.17,32106.0,193.1671,193.1963,192.524,193.0891,32106.0
2023-12-14 14:00:00,198.2,198.46,198.08,198.13,169276.0,193.1184,193.3717,193.0014,193.0502,169276.0
2023-12-14 14:10:00,198.12,198.36,197.95,198.36,23372.0,193.0404,193.2743,192.8748,193.2743,23372.0
2023-12-14 14:20:00,198.34,198.6,198.2,198.59,31672.0,193.2548,193.5081,193.1184,193.4984,31672.0
2023-12-14 14:30:00,198.67,199.05,198.51,199.03,45372.0,193.5763,193.9466,193.4204,193.9271,45372.0
2023-12-14 14:40:00,199.02,199.22,198.98,199.15,43984.0,193.9173,194.1122,193.8784,194.044,43984.0
2023-12-14 14:50:00,199.17,199.48,199.01,199.48,34345.0,194.0635,194.3655,193.9076,194.3655,34345.0
2023-12-14 15:00:00,199.47,199.59,199.29,199.36,62348.0,194.3558,194.4727,194.1804,194.2486,62348.0
2023-12-14 15:10:00,199.34,199.57,199.29,199.44,70447.0,194.2291,194.4532,194.1804,194.3266,70447.0
2023-12-14 15:20:00,199.44,199.46,199.23,199.36,61616.0,194.3266,194.3461,194.122,194.2486,61616.0
2023-12-14 15:30:00,199.37,199.71,199.35,199.53,64516.0,194.2584,194.5896,194.2389,194.4143,64516.0
2023-12-14 15:40:00,199.55,199.98,199.26,199.44,145363.0,194.4337,194.8527,194.1512,194.3266,145363.0
2023-12-14 15:50:00,199.48,200.26,199.47,200.17,496085.0,194.3655,195.1255,194.3558,195.0379,496085.0
2023-12-15 09:30:00,201.94,202.77,200.38,200.8,1025695.0,196.7625,197.5712,195.2425,195.6517,1025695.0
2023-12-15 09:40:00,200.8,200.84,200.02,200.42,99220.0,195.6517,195.6907,194.8917,195.2814,99220.0
2023-12-15 09:50:00,200.4,200.78,200.09,200.44,70824.0,195.262,195.6322,194.9599,195.3009,70824.0
2023-12-15 10:00:00,200.53,202.15,200.53,201.41,79750.0,195.3886,196.9671,195.3886,196.2461,79750.0
2023-12-15 10:10:00,201.41,201.43,200.51,201.19,126142.0,196.2461,196.2655,195.3691,196.0317,126142.0
2023-12-15 10:20:00,201.1,201.47,201.06,201.4,43505.0,195.944,196.3045,195.905,196.2363,43505.0
2023-12-15 10:30:00,201.3,201.95,201.15,201.81,44434.0,196.1389,196.7722,195.9927,196.6358,44434.0
2023-12-15 10:40:00,201.81,202.06,201.73,201.93,43275.0,196.6358,196.8794,196.5579,196.7527,43275.0
2023-12-15 10:50:00,201.96,202.59,201.85,202.42,52641.0,196.782,197.3958,196.6748,197.2302,52641.0
2023-12-15 11:00:00,202.41,202.66,201.93,202.11,46840.0,197.2204,197.464,196.7527,196.9281,46840.0
2023-12-15 11:10:00,202.15,202.16,201.5,201.84,48404.0,196.9671,196.9768,196.3338,196.665,48404.0
2023-12-15 11:20:00,201.84,202.33,201.84,202.23,36260.0,196.665,197.1425,196.665,197.045,36260.0
2023-12-15 11:30:00,202.25,202.6,202.19,202.35,34331.0,197.0645,197.4055,197.0061,197.162,34331.0
2023-12-15 11:40:00,202.35,202.41,202.14,202.23,33303.0,197.162,197.2204,196.9573,197.045,33303.0
2023-12-15 11:50:00,202.22,202.42,202.08,202.17,37401.0,197.0353,197.2302,196.8989,196.9866,37401.0
2023-12-15 12:00:00,202.2,202.27,201.77,202.04,53644.0,197.0158,197.084,196.5968,196.8599,53644.0
2023-12-15 12:10:00,202.07,202.08,201.65,201.86,46077.0,196.8891,196.8989,196.4799,196.6845,46077.0
2023-12-15 12:20:00,201.85,202.03,201.73,201.88,35749.0,196.6748,196.8502,196.5579,196.704,35749.0
2023-12-15 12:30:00,201.88,201.88,201.32,201.46,32316.0,196.704,196.704,196.1584,196.2948,32316.0
2023-12-15 12:40:00,201.48,201.62,201.35,201.54,51939.0,196.3143,196.4507,196.1876,196.3727,51939.0
2023-12-15 12:50:00,201.53,201.58,200.99,201.01,53228.0,196.363,196.4117,195.8368,195.8563,53228.0
2023-12-15 13:00:00,201.0,201.33,200.77,201.22,25315.0,195.8466,196.1681,195.6225,196.0609,25315.0
2023-12-15 13:10:00,201.22,201.23,200.95,201.06,17198.0,196.0609,196.0707,195.7979,195.905,17198.0
2023-12-15 13:20:00,201.03,201.68,201.03,201.5,17158.0,195.8758,196.5091,195.8758,196.3338,17158.0
2023-12-15 13:30:00,201.49,201.61,201.19,201.38,21011.0,196.324,196.4409,196.0317,196.2168,21011.0
2023-12-15 13:40:00,201.37,201.37,200.62,201.01,62946.0,196.2071,196.2071,195.4763,195.8563,62946.0
2023-12-15 13:50:00,201.04,201.36,200.62,200.94,37686.0,195.8855,196.1973,195.4763,195.7881,37686.0
2023-12-15 14:00:00,200.91,201.12,200.73,200.92,25621.0,195.7589,195.9635,195.5835,195.7686,25621.0
2023-12-15 14:10:00,200.9,201.22,200.79,201.19,17978.0,195.7491,196.0609,195.642,196.0317,17978.0
2023-12-15 14:20:00,201.19,201.19,200.55,200.55,20364.0,196.0317,196.0317,195.4081,195.4081,20364.0
2023-12-15 14:30:00,200.58,201.12,200.56,201.06,23145.0,195.4373,195.9635,195.4179,195.905,23145.0
2023-12-15 14:40:00,201.07,201.39,200.97,201.02,23284.0,195.9148,196.2266,195.8173,195.8661,23284.0
2023-12-15 14:50:00,201.05,201.21,200.83,200.91,44892.0,195.8953,196.0512,195.6809,195.7589,44892.0
2023-12-15 15:00:00,200.9,201.19,200.34,200.35,32464.0,195.7491,196.0317,195.2035,195.2132,32464.0
2023-12-15 15:10:00,200.4,200.59,200.3,200.41,35344.0,195.262,195.4471,195.1645,195.2717,35344.0
2023-12-15 15:20:00,200.4,200.75,200.36,200.71,26255.0,195.262,195.603,195.223,195.564,26255.0
2023-12-15 15:30:00,200.72,200.87,200.58,200.6,35371.0,195.5737,195.7199,195.4373,195.4568,35371.0
2023-12-15 15:40:00,200.59,200.62,200.38,200.52,61664.0,195.4471,195.4763,195.2425,195.3789,61664.0
2023-12-15 15:50:00,200.54,201.47,200.24,200.87,269293.0,195.3984,196.3045,195.1061,195.7199,269293.0
2023-12-18 09:30:00,200.88,201.19,198.32,198.64,83322.0,195.7296,196.0317,193.2353,193.5471,83322.0
2023-12-18 09:40:00,198.7,199.05,197.86,198.34,62592.0,193.6055,193.9466,192.7871,193.2548,62592.0
2023-12-18 09:50:00,198.34,198.4,197.57,197.67,57426.0,193.2548,193.3132,192.5045,192.6019,57426.0
2023-12-18 10:00:00,197.72,198.37,197.72,198.08,22850.0,192.6507,193.284,192.6507,193.0014,22850.0
2023-12-18 10:10:00,198.05,198.24,197.6,197.9,16398.0,192.9722,193.1573,192.5337,192.8261,16398.0
2023-12-18 10:20:00,197.91,198.08,197.46,197.66,20376.0,192.8358,193.0014,192.3973,192.5922,20376.0
2023-12-18 10:30:00,197.67,197.79,197.14,197.15,25255.0,192.6019,192.7189,192.0855,192.0953,25255.0
2023-12-18 10:40:00,197.16,197.44,197.03,197.27,25199.0,192.105,192.3778,191.9784,192.2122,25199.0
2023-12-18 10:50:00,197.22,197.28,196.98,197.05,16384.0,192.1635,192.2219,191.9296,191.9978,16384.0
2023-12-18 11:00:00,197.01,197.08,196.58,197.07,32574.0,191.9589,192.0271,191.5399,192.0173,32574.0
2023-12-18 11:10:00,197.07,197.42,197.03,197.24,30434.0,192.0173,192.3584,191.9784,192.183,30434.0
2023-12-18 11:20:00,197.25,197.33,196.89,196.91,19909.0,192.1927,192.2707,191.8419,191.8614,19909.0
2023-12-18 11:30:00,196.9,197.35,196.89,197.16,20770.0,191.8517,192.2902,191.8419,192.105,20770.0
2023-12-18 11:40:00,197.15,197.26,196.82,196.82,18195.0,192.0953,192.2025,191.7737,191.7737,18195.0
2023-12-18 11:50:00,196.8,197.12,196.76,196.89,19987.0,191.7543,192.066,191.7153,191.8419,19987.0
2023-12-18 12:00:00,196.94,197.06,196.83,196.93,21263.0,191.8907,192.0076,191.7835,191.8809,21263.0
2023-12-18 12:10:00,196.94,197.24,196.89,197.22,24630.0,191.8907,192.183,191.8419,192.1635,24630.0
2023-12-18 12:20:00,197.23,197.3,197.02,197.04,11599.0,192.1732,192.2414,191.9686,191.9881,11599.0
2023-12-18 12:30:00,197.05,197.68,197.04,197.67,13657.0,191.9978,192.6117,191.9881,192.6019,13657.0
2023-12-18 12:40:00,197.64,197.64,197.31,197.31,8906.0,192.5727,192.5727,192.2512,192.2512,8906.0
2023-12-18 12:50:00,197.31,197.33,197.01,197.17,29548.0,192.2512,192.2707,191.9589,192.1148,29548.0
2023-12-18 13:00:00,197.08,197.12,196.75,196.93,17258.0,192.0271,192.066,191.7055,191.8809,17258.0
2023-12-18 13:10:00,196.92,196.99,196.67,196.7,10670.0,191.8712,191.9394,191.6276,191.6568,10670.0
2023-12-18 13:20:00,196.7,196.8,196.59,196.67,27021.0,191.6568,191.7543,191.5496,191.6276,27021.0
2023-12-18 13:30:00,196.71,196.78,196.43,196.53,32806.0,191.6666,191.7348,191.3937,191.4912,32806.0
2023-12-18 13:40:00,196.55,196.74,196.4,196.69,20141.0,191.5107,191.6958,191.3645,191.6471,20141.0
2023-12-18 13:50:00,196.64,197.04,196.63,196.91,13558.0,191.5984,191.9881,191.5886,191.8614,13558.0
2023-12-18 14:00:00,196.93,197.09,196.81,196.91,14447.0,191.8809,192.0368,191.764,191.8614,14447.0
2023-12-18 14:10:00,196.86,196.93,196.8,196.86,12779.0,191.8127,191.8809,191.7543,191.8127,12779.0
2023-12-18 14:20:00,196.87,197.02,196.63,196.66,59824.0,191.8225,191.9686,191.5886,191.6178,59824.0
2023-12-18 14:30:00,196.67,196.91,196.5,196.81,30749.0,191.6276,191.8614,191.4619,191.764,30749.0
2023-12-18 14:40:00,196.81,196.9,196.54,196.67,12535.0,191.764,191.8517,191.5009,191.6276,12535.0
2023-12-18 14:50:00,196.64,196.79,196.45,196.45,16747.0,191.5984,191.7445,191.4132,191.4132,16747.0
2023-12-18 15:00:00,196.5,196.58,196.34,196.44,24177.0,191.4619,191.5399,191.306,191.4035,24177.0
2023-12-18 15:10:00,196.46,196.47,196.16,196.32,21108.0,191.423,191.4327,191.1307,191.2866,21108.0
2023-12-18 15:20:00,196.31,196.5,196.31,196.39,19983.0,191.2768,191.4619,191.2768,191.3548,19983.0
2023-12-18 15:30:00,196.41,196.51,196.24,196.48,22272.0,191.3743,191.4717,191.2086,191.4425,22272.0
2023-12-18 15:40:00,196.48,196.63,196.4,196.58,45217.0,191.4425,191.5886,191.3645,191.5399,45217.0
2023-12-18 15:50:00,196.58,196.64,196.35,196.56,179370.0,191.5399,191.5984,191.3158,191.5204,179370.0
2023-12-19 09:30:00,197.35,198.04,196.95,197.07,50672.0,192.2902,192.9625,191.9004,192.0173,50672.0
2023-12-19 09:40:00,196.97,198.02,196.97,197.7,21876.0,191.9199,192.943,191.9199,192.6312,21876.0
2023-12-19 09:50:00,197.7,198.0,197.51,197.69,18681.0,192.6312,192.9235,192.4461,192.6214,18681.0
2023-12-19 10:00:00,197.7,197.8,197.14,197.17,91823.0,192.6312,192.7286,192.0855,192.1148,91823.0
2023-12-19 10:10:00,197.23,197.47,197.12,197.39,16320.0,192.1732,192.4071,192.066,192.3291,16320.0
2023-12-19 10:20:00,197.35,197.73,197.21,197.22,13595.0,192.2902,192.6604,192.1537,192.1635,13595.0
2023-12-19 10:30:00,197.23,197.23,196.95,197.06,18794.0,192.1732,192.1732,191.9004,192.0076,18794.0
2023-12-19 10:40:00,197.06,197.12,196.73,196.89,24970.0,192.0076,192.066,191.686,191.8419,24970.0
2023-12-19 10:50:00,196.86,197.0,196.69,196.98,11893.0,191.8127,191.9491,191.6471,191.9296,11893.0
2023-12-19 11:00:00,196.91,197.08,196.84,197.0,26815.0,191.8614,192.0271,191.7932,191.9491,26815.0
2023-12-19 11:10:00,196.99,197.3,196.94,197.12,17445.0,191.9394,192.2414,191.8907,192.066,17445.0
2023-12-19 11:20:00,197.08,197.27,196.78,197.2,17102.0,192.0271,192.2122,191.7348,192.144,17102.0
2023-12-19 11:30:00,197.16,197.22,196.8,197.06,8842.0,192.105,192.1635,191.7543,192.0076,8842.0
2023-12-19 11:40:00,197.12,197.28,197.07,197.08,11800.0,192.066,192.2219,192.0173,192.0271,11800.0
2023-12-19 11:50:00,197.1,197.21,196.94,196.97,10103.0,192.0466,192.1537,191.8907,191.9199,10103.0
2023-12-19 12:00:00,196.94,197.32,196.85,197.19,14699.0,191.8907,192.2609,191.803,192.1343,14699.0
2023-12-19 12:10:00,197.24,197.36,197.02,197.34,14314.0,192.183,192.2999,191.9686,192.2804,14314.0
2023-12-19 12:20:00,197.38,197.61,197.28,197.53,5691.0,192.3194,192.5435,192.2219,192.4655,5691.0
2023-12-19 12:30:00,197.53,197.74,197.53,197.72,6893.0,192.4655,192.6702,192.4655,192.6507,6893.0
2023-12-19 12:40:00,197.71,198.02,197.67,198.02,8929.0,192.6409,192.943,192.6019,192.943,8929.0
2023-12-19 12:50:00,198.01,198.1,197.85,197.92,21975.0,192.9332,193.0209,192.7773,192.8455,21975.0
2023-12-19 13:00:00,197.94,198.05,197.61,197.65,22933.0,192.865,192.9722,192.5435,192.5825,22933.0
2023-12-19 13:10:00,197.67,197.75,197.48,197.55,18042.0,192.6019,192.6799,192.4168,192.485,18042.0
2023-12-19 13:20:00,197.54,197.85,197.54,197.8,11675.0,192.4753,192.7773,192.4753,192.7286,11675.0
2023-12-19 13:30:00,197.85,197.93,197.49,197.63,14164.0,192.7773,192.8553,192.4266,192.563,14164.0
2023-12-19 13:40:00,197.64,197.9,197.63,197.85,13054.0,192.5727,192.8261,192.563,192.7773,13054.0
2023-12-19 13:50:00,197.84,197.85,197.42,197.67,17617.0,192.7676,192.7773,192.3584,192.6019,17617.0
2023-12-19 14:00:00,197.71,197.75,197.54,197.75,8816.0,192.6409,192.6799,192.4753,192.6799,8816.0
2023-12-19 14:10:00,197.77,197.91,197.69,197.91,11151.0,192.6994,192.8358,192.6214,192.8358,11151.0
2023-12-19 14:20:00,197.87,197.88,197.66,197.8,9662.0,192.7968,192.8066,192.5922,192.7286,9662.0
2023-12-19 14:30:00,197.81,197.88,197.69,197.77,18599.0,192.7384,192.8066,192.6214,192.6994,18599.0
2023-12-19 14:40:00,197.73,197.83,197.62,197.72,13603.0,192.6604,192.7578,192.5532,192.6507,13603.0
2023-12-19 14:50:00,197.67,197.67,197.56,197.6,10943.0,192.6019,192.6019,192.4948,192.5337,10943.0
2023-12-19 15:00:00,197.6,197.76,197.51,197.62,15572.0,192.5337,192.6896,192.4461,192.5532,15572.0
2023-12-19 15:10:00,197.55,197.73,197.55,197.68,10720.0,192.485,192.6604,192.485,192.6117,10720.0
2023-12-19 15:20:00,197.66,197.7,197.46,197.62,20128.0,192.5922,192.6312,192.3973,192.5532,20128.0
2023-12-19 15:30:00,197.55,197.71,197.55,197.66,21194.0,192.485,192.6409,192.485,192.5922,21194.0
2023-12-19 15:40:00,197.64,197.81,197.33,197.34,26962.0,192.5727,192.7384,192.2707,192.2804,26962.0
2023-12-19 15:50:00,197.37,197.84,197.35,197.84,136771.0,192.3096,192.7676,192.2902,192.7676,136771.0
2023-12-20 09:30:00,196.26,196.91,196.12,196.5,44585.0,191.2281,191.8614,191.0917,191.4619,44585.0
2023-12-20 09:40:00,196.5,196.5,195.65,195.67,23879.0,191.4619,191.4619,190.6337,190.6532,23879.0
2023-12-20 09:50:00,195.74,196.16,195.59,196.09,20410.0,190.7214,191.1307,190.5753,191.0625,20410.0
2023-12-20 10:00:00,196.01,196.4,195.92,196.12,24243.0,190.9845,191.3645,190.8968,191.0917,24243.0
2023-12-20 10:10:00,196.15,196.33,195.95,196.13,20964.0,191.1209,191.2963,190.926,191.1014,20964.0
2023-12-20 10:20:00,196.18,196.59,196.16,196.53,15960.0,191.1502,191.5496,191.1307,191.4912,15960.0
2023-12-20 10:30:00,196.55,196.91,196.5,196.61,26388.0,191.5107,191.8614,191.4619,191.5691,26388.0
2023-12-20 10:40:00,196.61,197.05,196.52,196.73,30468.0,191.5691,191.9978,191.4814,191.686,30468.0
2023-12-20 10:50:00,196.78,196.98,196.75,196.98,16089.0,191.7348,191.9296,191.7055,191.9296,16089.0
2023-12-20 11:00:00,196.93,197.06,196.6,196.68,18900.0,191.8809,192.0076,191.5594,191.6373,18900.0
2023-12-20 11:10:00,196.7,196.89,196.58,196.81,36925.0,191.6568,191.8419,191.5399,191.764,36925.0
2023-12-20 11:20:00,196.8,197.08,196.68,196.84,33336.0,191.7543,192.0271,191.6373,191.7932,33336.0
2023-12-20 11:30:00,196.82,197.03,196.59,196.84,20997.0,191.7737,191.9784,191.5496,191.7932,20997.0
2023-12-20 11:40:00,196.83,197.16,196.82,197.16,11421.0,191.7835,192.105,191.7737,192.105,11421.0
2023-12-20 11:50:00,197.17,197.31,197.16,197.18,9575.0,192.1148,192.2512,192.105,192.1245,9575.0
2023-12-20 12:00:00,197.22,197.44,197.16,197.16,22469.0,192.1635,192.3778,192.105,192.105,22469.0
2023-12-20 12:10:00,197.16,197.22,197.02,197.06,16249.0,192.105,192.1635,191.9686,192.0076,16249.0
2023-12-20 12:20:00,197.01,197.28,196.94,197.21,27990.0,191.9589,192.2219,191.8907,192.1537,27990.0
2023-12-20 12:30:00,197.12,197.13,196.82,197.13,11823.0,192.066,192.0758,191.7737,192.0758,11823.0
2023-12-20 12:40:00,197.13,197.31,197.04,197.22,17824.0,192.0758,192.2512,191.9881,192.1635,17824.0
2023-12-20 12:50:00,197.17,197.28,197.02,197.21,14838.0,192.1148,192.2219,191.9686,192.1537,14838.0
2023-12-20 13:00:00,197.17,197.17,196.93,197.04,5823.0,192.1148,192.1148,191.8809,191.9881,5823.0
2023-12-20 13:10:00,197.05,197.12,197.01,197.07,9609.0,191.9978,192.066,191.9589,192.0173,9609.0
2023-12-20 13:20:00,197.08,197.09,196.73,196.89,7723.0,192.0271,192.0368,191.686,191.8419,7723.0
2023-12-20 13:30:00,196.89,197.04,196.74,196.8,7623.0,191.8419,191.9881,191.6958,191.7543,7623.0
2023-12-20 13:40:00,196.86,196.86,196.55,196.64,8234.0,191.8127,191.8127,191.5107,191.5984,8234.0
2023-12-20 13:50:00,196.62,196.69,196.42,196.48,16260.0,191.5789,191.6471,191.384,191.4425,16260.0
2023-12-20 14:00:00,196.47,196.47,195.82,195.96,31674.0,191.4327,191.4327,190.7994,190.9358,31674.0
2023-12-20 14:10:00,195.91,196.09,195.85,195.85,13281.0,190.8871,191.0625,190.8286,190.8286,13281.0
2023-12-20 14:20:00,195.85,195.85,195.15,195.24,48445.0,190.8286,190.8286,190.1466,190.2343,48445.0
2023-12-20 14:30:00,195.26,195.42,194.82,194.87,64986.0,190.2537,190.4096,189.825,189.8737,64986.0
2023-12-20 14:40:00,194.87,195.3,194.19,194.3,40575.0,189.8737,190.2927,189.2112,189.3184,40575.0
2023-12-20 14:50:00,194.36,194.4,192.89,193.02,51561.0,189.3768,189.4158,187.9445,188.0712,51561.0
2023-12-20 15:00:00,192.98,193.32,192.24,192.71,66717.0,188.0322,188.3635,187.3112,187.7691,66717.0
2023-12-20 15:10:00,192.69,193.32,192.42,193.13,75077.0,187.7496,188.3635,187.4866,188.1783,75077.0
2023-12-20 15:20:00,193.09,193.27,192.17,192.26,68702.0,188.1394,188.3148,187.243,187.3307,68702.0
2023-12-20 15:30:00,192.23,192.57,192.06,192.08,97251.0,187.3014,187.6327,187.1358,187.1553,97251.0
2023-12-20 15:40:00,192.07,192.73,192.07,192.64,141061.0,187.1455,187.7886,187.1455,187.7009,141061.0
2023-12-20 15:50:00,192.66,192.75,192.1,192.19,326587.0,187.7204,187.8081,187.1748,187.2624,326587.0
2023-12-21 09:30:00,195.4,196.24,194.77,195.89,84986.0,190.3901,191.2086,189.7763,190.8676,84986.0
2023-12-21 09:40:00,195.78,196.3,195.3,196.14,24731.0,190.7604,191.2671,190.2927,191.1112,24731.0
2023-12-21 09:50:00,196.15,196.37,195.65,196.15,19470.0,191.1209,191.3353,190.6337,191.1209,19470.0
2023-12-21 10:00:00,196.32,196.47,195.44,195.66,21204.0,191.2866,191.4327,190.4291,190.6435,21204.0
2023-12-21 10:10:00,195.55,196.67,195.52,196.65,13599.0,190.5363,191.6276,190.5071,191.6081,13599.0
2023-12-21 10:20:00,196.71,197.06,196.18,196.3,41497.0,191.6666,192.0076,191.1502,191.2671,41497.0
2023-12-21 10:30:00,196.41,196.88,196.41,196.58,20798.0,191.3743,191.8322,191.3743,191.5399,20798.0
2023-12-21 10:40:00,196.56,196.74,196.29,196.3,17356.0,191.5204,191.6958,191.2573,191.2671,17356.0
2023-12-21 10:50:00,196.33,196.76,196.0,196.75,46926.0,191.2963,191.7153,190.9748,191.7055,46926.0
2023-12-21 11:00:00,196.84,196.92,196.56,196.61,27863.0,191.7932,191.8712,191.5204,191.5691,27863.0
2023-12-21 11:10:00,196.68,196.85,196.43,196.65,32547.0,191.6373,191.803,191.3937,191.6081,32547.0
2023-12-21 11:20:00,196.68,196.98,196.58,196.93,33120.0,191.6373,191.9296,191.5399,191.8809,33120.0
2023-12-21 11:30:00,196.89,197.63,196.86,197.38,55884.0,191.8419,192.563,191.8127,192.3194,55884.0
2023-12-21 11:40:00,197.34,197.7,197.3,197.3,14865.0,192.2804,192.6312,192.2414,192.2414,14865.0
2023-12-21 11:50:00,197.25,197.25,196.83,196.97,19301.0,192.1927,192.1927,191.7835,191.9199,19301.0
2023-12-21 12:00:00,196.89,196.89,196.14,196.21,17029.0,191.8419,191.8419,191.1112,191.1794,17029.0
2023-12-21 12:10:00,196.1,196.3,195.94,196.02,45072.0,191.0722,191.2671,190.9163,190.9943,45072.0
2023-12-21 12:20:00,196.06,196.37,195.86,196.1,13131.0,191.0332,191.3353,190.8384,191.0722,13131.0
2023-12-21 12:30:00,196.17,196.61,196.13,196.39,9235.0,191.1404,191.5691,191.1014,191.3548,9235.0
2023-12-21 12:40:00,196.39,196.55,196.24,196.5,12464.0,191.3548,191.5107,191.2086,191.4619,12464.0
2023-12-21 12:50:00,196.52,196.52,196.03,196.14,13334.0,191.4814,191.4814,191.004,191.1112,13334.0
2023-12-21 13:00:00,196.26,196.8,196.26,196.5,9557.0,191.2281,191.7543,191.2281,191.4619,9557.0
2023-12-21 13:10:00,196.54,196.64,195.98,195.98,6750.0,191.5009,191.5984,190.9553,190.9553,6750.0
2023-12-21 13:20:00,196.06,196.62,195.77,196.46,15845.0,191.0332,191.5789,190.7507,191.423,15845.0
2023-12-21 13:30:00,196.53,196.63,196.06,196.27,50935.0,191.4912,191.5886,191.0332,191.2378,50935.0
2023-12-21 13:40:00,196.3,196.57,196.22,196.54,25140.0,191.2671,191.5302,191.1891,191.5009,25140.0
2023-12-21 13:50:00,196.46,196.67,196.31,196.65,10989.0,191.423,191.6276,191.2768,191.6081,10989.0
2023-12-21 14:00:00,196.59,196.64,196.29,196.31,9372.0,191.5496,191.5984,191.2573,191.2768,9372.0
2023-12-21 14:10:00,196.3,196.38,195.93,196.1,21512.0,191.2671,191.345,190.9066,191.0722,21512.0
2023-12-21 14:20:00,196.08,196.08,195.49,195.67,19739.0,191.0527,191.0527,190.4778,190.6532,19739.0
2023-12-21 14:30:00,195.67,195.97,195.52,195.95,12889.0,190.6532,190.9455,190.5071,190.926,12889.0
2023-12-21 14:40:00,195.86,195.97,195.51,195.54,15451.0,190.8384,190.9455,190.4973,190.5266,15451.0
2023-12-21 14:50:00,195.56,195.69,195.11,195.37,16589.0,190.546,190.6727,190.1076,190.3609,16589.0
2023-12-21 15:00:00,195.41,195.9,195.32,195.9,19632.0,190.3999,190.8773,190.3122,190.8773,19632.0
2023-12-21 15:10:00,195.93,196.25,195.9,196.23,21676.0,190.9066,191.2184,190.8773,191.1989,21676.0
2023-12-21 15:20:00,196.25,196.94,196.17,196.94,28270.0,191.2184,191.8907,191.1404,191.8907,28270.0
2023-12-21 15:30:00,196.96,197.02,196.67,196.7,43171.0,191.9102,191.9686,191.6276,191.6568,43171.0
2023-12-21 15:40:00,196.73,196.86,196.56,196.76,57678.0,191.686,191.8127,191.5204,191.7153,57678.0
2023-12-21 15:50:00,196.75,197.01,196.27,196.28,204207.0,191.7055,191.9589,191.2378,191.2476,204207.0
2023-12-22 09:30:00,197.62,199.22,197.35,198.97,46968.0,192.5532,194.1122,192.2902,193.8686,46968.0
2023-12-22 09:40:00,199.0,199.46,198.82,199.35,14015.0,193.8978,194.3461,193.7225,194.2389,14015.0
2023-12-22 09:50:00,199.33,199.4,198.71,198.71,12492.0,194.2194,194.2876,193.6153,193.6153,12492.0
2023-12-22 10:00:00,198.77,199.06,198.53,198.92,22250.0,193.6737,193.9563,193.4399,193.8199,22250.0
2023-12-22 10:10:00,198.94,199.14,198.82,198.9,27227.0,193.8394,194.0343,193.7225,193.8004,27227.0
2023-12-22 10:20:00,198.93,199.08,198.73,199.0,30256.0,193.8296,193.9758,193.6348,193.8978,30256.0
2023-12-22 10:30:00,199.01,199.09,198.36,198.53,21825.0,193.9076,193.9855,193.2743,193.4399,21825.0
2023-12-22 10:40:00,198.57,198.74,198.01,198.05,13392.0,193.4789,193.6445,192.9332,192.9722,13392.0
2023-12-22 10:50:00,197.98,198.07,197.68,197.91,22757.0,192.904,192.9917,192.6117,192.8358,22757.0
2023-12-22 11:00:00,197.9,198.03,197.51,198.03,16337.0,192.8261,192.9527,192.4461,192.9527,16337.0
2023-12-22 11:10:00,197.93,198.13,197.78,197.78,20561.0,192.8553,193.0502,192.7091,192.7091,20561.0
2023-12-22 11:20:00,197.75,198.07,197.71,197.83,13658.0,192.6799,192.9917,192.6409,192.7578,13658.0
2023-12-22 11:30:00,197.93,198.1,197.59,197.59,8705.0,192.8553,193.0209,192.524,192.524,8705.0
2023-12-22 11:40:00,197.6,197.62,197.26,197.37,5276.0,192.5337,192.5532,192.2025,192.3096,5276.0
2023-12-22 11:50:00,197.39,197.54,197.24,197.29,10206.0,192.3291,192.4753,192.183,192.2317,10206.0
2023-12-22 12:00:00,197.3,197.49,197.16,197.16,11780.0,192.2414,192.4266,192.105,192.105,11780.0
2023-12-22 12:10:00,197.1,197.43,197.02,197.32,45239.0,192.0466,192.3681,191.9686,192.2609,45239.0
2023-12-22 12:20:00,197.38,197.51,197.02,197.4,27809.0,192.3194,192.4461,191.9686,192.3389,27809.0
2023-12-22 12:30:00,197.41,197.7,197.35,197.51,17161.0,192.3486,192.6312,192.2902,192.4461,17161.0
2023-12-22 12:40:00,197.62,197.68,197.52,197.59,8684.0,192.5532,192.6117,192.4558,192.524,8684.0
2023-12-22 12:50:00,197.52,197.65,197.47,197.64,7331.0,192.4558,192.5825,192.4071,192.5727,7331.0
2023-12-22 13:00:00,197.62,197.83,197.47,197.81,16306.0,192.5532,192.7578,192.4071,192.7384,16306.0
2023-12-22 13:10:00,197.83,198.06,197.64,197.64,97149.0,192.7578,192.9819,192.5727,192.5727,97149.0
2023-12-22 13:20:00,197.65,197.84,197.49,197.64,13372.0,192.5825,192.7676,192.4266,192.5727,13372.0
2023-12-22 13:30:00,197.56,197.73,197.46,197.46,13972.0,192.4948,192.6604,192.3973,192.3973,13972.0
2023-12-22 13:40:00,197.47,197.6,197.25,197.6,10865.0,192.4071,192.5337,192.1927,192.5337,10865.0
2023-12-22 13:50:00,197.6,197.66,197.41,197.41,7808.0,192.5337,192.5922,192.3486,192.3486,7808.0
2023-12-22 14:00:00,197.39,197.45,196.76,196.77,6474.0,192.3291,192.3876,191.7153,191.725,6474.0
2023-12-22 14:10:00,196.74,196.87,196.39,196.62,5548.0,191.6958,191.8225,191.3548,191.5789,5548.0
2023-12-22 14:20:00,196.6,196.7,196.0,196.06,11189.0,191.5594,191.6568,190.9748,191.0332,11189.0
2023-12-22 14:30:00,196.11,196.43,195.73,196.31,7220.0,191.0819,191.3937,190.7117,191.2768,7220.0
2023-12-22 14:40:00,196.5,196.88,196.49,196.69,6721.0,191.4619,191.8322,191.4522,191.6471,6721.0
2023-12-22 14:50:00,196.77,197.0,196.76,196.97,19051.0,191.725,191.9491,191.7153,191.9199,19051.0
2023-12-22 15:00:00,197.01,197.07,196.67,196.67,15110.0,191.9589,192.0173,191.6276,191.6276,15110.0
2023-12-22 15:10:00,196.72,196.87,196.65,196.8,14261.0,191.6763,191.8225,191.6081,191.7543,14261.0
2023-12-22 15:20:00,196.76,197.1,196.7,197.08,20100.0,191.7153,192.0466,191.6568,192.0271,20100.0
2023-12-22 15:30:00,197.06,197.18,196.85,196.88,19627.0,192.0076,192.1245,191.803,191.8322,19627.0
2023-12-22 15:40:00,196.91,197.02,196.71,196.71,16466.0,191.8614,191.9686,191.6666,191.6666,16466.0
2023-12-22 15:50:00,196.77,197.2,196.72,197.1,113820.0,191.725,192.144,191.6763,192.0466,113820.0
2023-12-26 09:30:00,197.9,199.0,197.53,198.59,38149.0,192.8261,193.8978,192.4655,193.4984,38149.0
2023-12-26 09:40:00,198.55,198.98,198.31,198.47,9226.0,193.4594,193.8784,193.2255,193.3814,9226.0
2023-12-26 09:50:00,198.43,198.58,198.32,198.41,7990.0,193.3425,193.4886,193.2353,193.323,7990.0
2023-12-26 10:00:00,198.39,198.59,198.35,198.39,9967.0,193.3035,193.4984,193.2645,193.3035,9967.0
2023-12-26 10:10:00,198.42,198.74,198.41,198.62,10300.0,193.3327,193.6445,193.323,193.5276,10300.0
2023-12-26 10:20:00,198.58,198.59,198.35,198.35,4234.0,193.4886,193.4984,193.2645,193.2645,4234.0
2023-12-26 10:30:00,198.36,198.55,198.36,198.54,7658.0,193.2743,193.4594,193.2743,193.4496,7658.0
2023-12-26 10:40:00,198.53,198.56,198.31,198.33,13152.0,193.4399,193.4691,193.2255,193.245,13152.0
2023-12-26 10:50:00,198.29,198.45,198.1,198.28,15418.0,193.2061,193.362,193.0209,193.1963,15418.0
2023-12-26 11:00:00,198.31,198.48,198.19,198.44,21232.0,193.2255,193.3912,193.1086,193.3522,21232.0
2023-12-26 11:10:00,198.46,198.53,198.22,198.24,16895.0,193.3717,193.4399,193.1378,193.1573,16895.0
2023-12-26 11:20:00,198.25,198.4,198.18,198.31,6166.0,193.1671,193.3132,193.0989,193.2255,6166.0
2023-12-26 11:30:00,198.36,198.55,198.34,198.46,7340.0,193.2743,193.4594,193.2548,193.3717,7340.0
2023-12-26 11:40:00,198.52,198.56,198.32,198.36,8899.0,193.4302,193.4691,193.2353,193.2743,8899.0
2023-12-26 11:50:00,198.4,198.56,198.4,198.53,8456.0,193.3132,193.4691,193.3132,193.4399,8456.0
2023-12-26 12:00:00,198.51,198.54,198.32,198.46,7054.0,193.4204,193.4496,193.2353,193.3717,7054.0
2023-12-26 12:10:00,198.5,198.71,198.5,198.56,4670.0,193.4107,193.6153,193.4107,193.4691,4670.0
2023-12-26 12:20:00,198.56,198.68,198.44,198.45,4441.0,193.4691,193.5861,193.3522,193.362,4441.0
2023-12-26 12:30:00,198.47,198.56,198.45,198.48,7965.0,193.3814,193.4691,193.362,193.3912,7965.0
2023-12-26 12:40:00,198.52,198.72,198.5,198.72,6465.0,193.4302,193.625,193.4107,193.625,6465.0
2023-12-26 12:50:00,198.69,198.72,198.46,198.49,6226.0,193.5958,193.625,193.3717,193.4009,6226.0
2023-12-26 13:00:00,198.5,198.56,198.44,198.5,5580.0,193.4107,193.4691,193.3522,193.4107,5580.0
2023-12-26 13:10:00,198.55,198.69,198.48,198.55,7863.0,193.4594,193.5958,193.3912,193.4594,7863.0
2023-12-26 13:20:00,198.55,198.74,198.55,198.69,5153.0,193.4594,193.6445,193.4594,193.5958,5153.0
2023-12-26 13:30:00,198.68,198.71,198.51,198.52,8082.0,193.5861,193.6153,193.4204,193.4302,8082.0
2023-12-26 13:40:00,198.53,198.69,198.5,198.66,4505.0,193.4399,193.5958,193.4107,193.5666,4505.0
2023-12-26 13:50:00,198.64,198.7,198.46,198.54,8367.0,193.5471,193.6055,193.3717,193.4496,8367.0
2023-12-26 14:00:00,198.53,198.69,198.49,198.57,9777.0,193.4399,193.5958,193.4009,193.4789,9777.0
2023-12-26 14:10:00,198.55,198.68,198.48,198.66,7272.0,193.4594,193.5861,193.3912,193.5666,7272.0
2023-12-26 14:20:00,198.64,198.76,198.6,198.66,6781.0,193.5471,193.664,193.5081,193.5666,6781.0
2023-12-26 14:30:00,198.67,198.73,198.6,198.65,14738.0,193.5763,193.6348,193.5081,193.5568,14738.0
2023-12-26 14:40:00,198.69,198.83,198.63,198.8,8565.0,193.5958,193.7322,193.5373,193.703,8565.0
2023-12-26 14:50:00,198.85,199.0,198.85,198.95,10927.0,193.7517,193.8978,193.7517,193.8491,10927.0
2023-12-26 15:00:00,199.02,199.33,198.95,199.33,13664.0,193.9173,194.2194,193.8491,194.2194,13664.0
2023-12-26 15:10:00,199.33,199.39,199.2,199.39,16307.0,194.2194,194.2778,194.0927,194.2778,16307.0
2023-12-26 15:20:00,199.39,199.81,199.38,199.64,27289.0,194.2778,194.6871,194.2681,194.5214,27289.0
2023-12-26 15:30:00,199.67,199.83,199.58,199.66,27071.0,194.5507,194.7066,194.463,194.5409,27071.0
2023-12-26 15:40:00,199.67,199.72,199.42,199.43,41614.0,194.5507,194.5994,194.3071,194.3168,41614.0
2023-12-26 15:50:00,199.4,199.48,198.66,198.9,111759.0,194.2876,194.3655,193.5666,193.8004,111759.0
2023-12-27 09:30:00,198.87,199.06,198.44,198.71,26302.0,193.7712,193.9563,193.3522,193.6153,26302.0
2023-12-27 09:40:00,198.75,198.9,198.36,198.75,8773.0,193.6543,193.8004,193.2743,193.6543,8773.0
2023-12-27 09:50:00,198.75,199.27,198.64,199.21,12392.0,193.6543,194.1609,193.5471,194.1025,12392.0
2023-12-27 10:00:00,199.2,199.32,198.61,198.88,15528.0,194.0927,194.2096,193.5178,193.7809,15528.0
2023-12-27 10:10:00,198.79,198.81,198.14,198.54,12446.0,193.6932,193.7127,193.0599,193.4496,12446.0
2023-12-27 10:20:00,198.53,198.83,198.35,198.74,13017.0,193.4399,193.7322,193.2645,193.6445,13017.0
2023-12-27 10:30:00,198.74,198.79,198.51,198.54,14271.0,193.6445,193.6932,193.4204,193.4496,14271.0
2023-12-27 10:40:00,198.53,198.56,198.1,198.34,7485.0,193.4399,193.4691,193.0209,193.2548,7485.0
2023-12-27 10:50:00,198.26,198.53,198.11,198.44,7936.0,193.1768,193.4399,193.0307,193.3522,7936.0
2023-12-27 11:00:00,198.43,198.44,198.08,198.32,9669.0,193.3425,193.3522,193.0014,193.2353,9669.0
2023-12-27 11:10:00,198.24,198.5,198.17,198.48,6023.0,193.1573,193.4107,193.0891,193.3912,6023.0
2023-12-27 11:20:00,198.39,198.53,198.3,198.45,6996.0,193.3035,193.4399,193.2158,193.362,6996.0
2023-12-27 11:30:00,198.53,198.77,198.51,198.53,15282.0,193.4399,193.6737,193.4204,193.4399,15282.0
2023-12-27 11:40:00,198.52,198.81,198.5,198.68,7257.0,193.4302,193.7127,193.4107,193.5861,7257.0
2023-12-27 11:50:00,198.64,198.91,198.61,198.83,9563.0,193.5471,193.8102,193.5178,193.7322,9563.0
2023-12-27 12:00:00,198.85,198.92,198.68,198.76,7871.0,193.7517,193.8199,193.5861,193.664,7871.0
2023-12-27 12:10:00,198.75,198.98,198.74,198.87,9731.0,193.6543,193.8784,193.6445,193.7712,9731.0
2023-12-27 12:20:00,198.87,199.1,198.83,198.91,12310.0,193.7712,193.9953,193.7322,193.8102,12310.0
2023-12-27 12:30:00,198.91,198.91,198.55,198.58,8090.0,193.8102,193.8102,193.4594,193.4886,8090.0
2023-12-27 12:40:00,198.5,198.62,198.4,198.56,10306.0,193.4107,193.5276,193.3132,193.4691,10306.0
2023-12-27 12:50:00,198.59,198.72,198.49,198.56,8469.0,193.4984,193.625,193.4009,193.4691,8469.0
2023-12-27 13:00:00,198.65,199.27,198.59,198.96,12001.0,193.5568,194.1609,193.4984,193.8589,12001.0
2023-12-27 13:10:00,198.91,199.17,198.62,198.96,10162.0,193.8102,194.0635,193.5276,193.8589,10162.0
2023-12-27 13:20:00,198.93,199.1,198.84,198.96,6522.0,193.8296,193.9953,193.742,193.8589,6522.0
2023-12-27 13:30:00,198.96,199.06,198.82,199.01,8137.0,193.8589,193.9563,193.7225,193.9076,8137.0
2023-12-27 13:40:00,199.04,199.14,198.95,199.14,6745.0,193.9368,194.0343,193.8491,194.0343,6745.0
2023-12-27 13:50:00,199.09,199.18,198.96,198.96,5520.0,193.9855,194.0732,193.8589,193.8589,5520.0
2023-12-27 14:00:00,198.93,198.93,198.34,198.71,7777.0,193.8296,193.8296,193.2548,193.6153,7777.0
2023-12-27 14:10:00,198.71,198.71,198.33,198.61,8432.0,193.6153,193.6153,193.245,193.5178,8432.0
2023-12-27 14:20:00,198.6,198.91,198.47,198.75,12398.0,193.5081,193.8102,193.3814,193.6543,12398.0
2023-12-27 14:30:00,198.83,198.85,198.62,198.74,7294.0,193.7322,193.7517,193.5276,193.6445,7294.0
2023-12-27 14:40:00,198.74,198.88,198.61,198.74,8992.0,193.6445,193.7809,193.5178,193.6445,8992.0
2023-12-27 14:50:00,198.73,198.76,198.57,198.72,6465.0,193.6348,193.664,193.4789,193.625,6465.0
2023-12-27 15:00:00,198.74,198.88,198.68,198.83,7771.0,193.6445,193.7809,193.5861,193.7322,7771.0
2023-12-27 15:10:00,198.83,199.07,198.78,198.97,8486.0,193.7322,193.9661,193.6835,193.8686,8486.0
2023-12-27 15:20:00,198.99,199.06,198.76,198.98,11681.0,193.8881,193.9563,193.664,193.8784,11681.0
2023-12-27 15:30:00,198.99,199.08,198.9,199.07,17464.0,193.8881,193.9758,193.8004,193.9661,17464.0
2023-12-27 15:40:00,199.08,199.14,198.93,199.04,22397.0,193.9758,194.0343,193.8296,193.9368,22397.0
2023-12-27 15:50:00,199.04,199.44,198.8,199.36,162860.0,193.9368,194.3266,193.703,194.2486,162860.0
2023-12-28 09:30:00,200.69,201.43,199.73,200.17,115248.0,195.5445,196.2655,194.6091,195.0379,115248.0
2023-12-28 09:40:00,200.34,200.45,199.71,200.22,27410.0,195.2035,195.3107,194.5896,195.0866,27410.0
2023-12-28 09:50:00,200.37,201.09,200.28,200.7,12178.0,195.2327,195.9343,195.145,195.5543,12178.0
2023-12-28 10:00:00,200.67,200.92,200.48,200.69,25000.0,195.525,195.7686,195.3399,195.5445,25000.0
2023-12-28 10:10:00,200.72,200.99,200.68,200.74,13689.0,195.5737,195.8368,195.5348,195.5932,13689.0
2023-12-28 10:20:00,200.78,201.2,200.69,201.18,13641.0,195.6322,196.0414,195.5445,196.022,13641.0
2023-12-28 10:30:00,201.12,201.21,200.9,201.11,17216.0,195.9635,196.0512,195.7491,195.9538,17216.0
2023-12-28 10:40:00,201.14,201.25,200.89,200.92,10889.0,195.983,196.0902,195.7394,195.7686,10889.0
2023-12-28 10:50:00,200.94,201.0,200.59,200.6,10130.0,195.7881,195.8466,195.4471,195.4568,10130.0
2023-12-28 11:00:00,200.59,200.68,200.38,200.62,7526.0,195.4471,195.5348,195.2425,195.4763,7526.0
2023-12-28 11:10:00,200.62,200.77,200.49,200.5,10562.0,195.4763,195.6225,195.3496,195.3594,10562.0
2023-12-28 11:20:00,200.65,200.69,200.46,200.52,7523.0,195.5055,195.5445,195.3204,195.3789,7523.0
2023-12-28 11:30:00,200.51,200.51,200.3,200.41,8281.0,195.3691,195.3691,195.1645,195.2717,8281.0
2023-12-28 11:40:00,200.41,200.57,200.32,200.56,6734.0,195.2717,195.4276,195.184,195.4179,6734.0
2023-12-28 11:50:00,200.57,200.57,200.35,200.46,5810.0,195.4276,195.4276,195.2132,195.3204,5810.0
2023-12-28 12:00:00,200.48,200.92,200.45,200.83,25207.0,195.3399,195.7686,195.3107,195.6809,25207.0
2023-12-28 12:10:00,200.83,201.05,200.6,200.93,45154.0,195.6809,195.8953,195.4568,195.7784,45154.0
2023-12-28 12:20:00,200.99,201.02,200.79,200.83,16795.0,195.8368,195.8661,195.642,195.6809,16795.0
2023-12-28 12:30:00,200.88,200.96,200.7,200.93,16311.0,195.7296,195.8076,195.5543,195.7784,16311.0
2023-12-28 12:40:00,200.93,200.93,200.72,200.75,15251.0,195.7784,195.7784,195.5737,195.603,15251.0
2023-12-28 12:50:00,200.78,201.19,200.78,201.02,28350.0,195.6322,196.0317,195.6322,195.8661,28350.0
2023-12-28 13:00:00,201.02,201.02,200.48,200.86,15844.0,195.8661,195.8661,195.3399,195.7102,15844.0
2023-12-28 13:10:00,201.0,201.07,200.8,201.03,7347.0,195.8466,195.9148,195.6517,195.8758,7347.0
2023-12-28 13:20:00,201.09,201.28,200.99,201.24,11706.0,195.9343,196.1194,195.8368,196.0804,11706.0
2023-12-28 13:30:00,201.26,201.47,201.18,201.43,13509.0,196.0999,196.3045,196.022,196.2655,13509.0
2023-12-28 13:40:00,201.4,201.4,200.96,201.0,7582.0,196.2363,196.2363,195.8076,195.8466,7582.0
2023-12-28 13:50:00,201.02,201.07,200.8,200.85,7849.0,195.8661,195.9148,195.6517,195.7004,7849.0
2023-12-28 14:00:00,200.88,200.95,200.8,200.85,7344.0,195.7296,195.7979,195.6517,195.7004,7344.0
2023-12-28 14:10:00,200.79,201.0,200.78,200.95,5695.0,195.642,195.8466,195.6322,195.7979,5695.0
2023-12-28 14:20:00,200.98,201.17,200.94,201.06,11709.0,195.8271,196.0122,195.7881,195.905,11709.0
2023-12-28 14:30:00,201.03,201.21,200.92,201.13,6995.0,195.8758,196.0512,195.7686,195.9732,6995.0
2023-12-28 14:40:00,201.15,201.2,200.99,201.07,13390.0,195.9927,196.0414,195.8368,195.9148,13390.0
2023-12-28 14:50:00,201.11,201.17,201.05,201.13,6400.0,195.9538,196.0122,195.8953,195.9732,6400.0
2023-12-28 15:00:00,201.1,201.14,200.94,201.09,11102.0,195.944,195.983,195.7881,195.9343,11102.0
2023-12-28 15:10:00,201.09,201.12,200.82,201.01,19851.0,195.9343,195.9635,195.6712,195.8563,19851.0
2023-12-28 15:20:00,201.04,201.11,200.95,201.01,20947.0,195.8855,195.9538,195.7979,195.8563,20947.0
2023-12-28 15:30:00,201.02,201.14,200.96,201.1,25562.0,195.8661,195.983,195.8076,195.944,25562.0
2023-12-28 15:40:00,201.11,201.23,200.99,201.11,34802.0,195.9538,196.0707,195.8368,195.9538,34802.0
2023-12-28 15:50:00,201.09,201.17,200.12,200.3,219620.0,195.9343,196.0122,194.9891,195.1645,219620.0
2023-12-29 09:30:00,199.87,200.7,199.74,200.19,22351.0,194.7455,195.5543,194.6189,195.0573,22351.0
2023-12-29 09:40:00,200.15,200.19,199.89,200.12,5403.0,195.0184,195.0573,194.765,194.9891,5403.0
2023-12-29 09:50:00,200.03,200.42,199.92,200.09,6558.0,194.9014,195.2814,194.7943,194.9599,6558.0
2023-12-29 10:00:00,200.16,200.16,199.93,199.99,8015.0,195.0281,195.0281,194.804,194.8625,8015.0
2023-12-29 10:10:00,199.98,200.25,199.96,200.12,11564.0,194.8527,195.1158,194.8332,194.9891,11564.0
2023-12-29 10:20:00,200.11,200.15,199.73,199.73,8581.0,194.9794,195.0184,194.6091,194.6091,8581.0
2023-12-29 10:30:00,199.75,199.78,199.34,199.49,14435.0,194.6286,194.6579,194.2291,194.3753,14435.0
2023-12-29 10:40:00,199.39,199.43,198.34,198.5,13853.0,194.2778,194.3168,193.2548,193.4107,13853.0
2023-12-29 10:50:00,198.53,198.82,198.35,198.77,14610.0,193.4399,193.7225,193.2645,193.6737,14610.0
2023-12-29 11:00:00,198.8,198.99,198.46,198.67,9680.0,193.703,193.8881,193.3717,193.5763,9680.0
2023-12-29 11:10:00,198.58,198.64,198.13,198.35,10768.0,193.4886,193.5471,193.0502,193.2645,10768.0
2023-12-29 11:20:00,198.44,198.52,198.12,198.17,12766.0,193.3522,193.4302,193.0404,193.0891,12766.0
2023-12-29 11:30:00,198.19,198.37,198.11,198.36,10784.0,193.1086,193.284,193.0307,193.2743,10784.0
2023-12-29 11:40:00,198.38,198.7,198.32,198.7,10963.0,193.2937,193.6055,193.2353,193.6055,10963.0
2023-12-29 11:50:00,198.73,198.74,198.42,198.6,6832.0,193.6348,193.6445,193.3327,193.5081,6832.0
2023-12-29 12:00:00,198.63,198.83,198.39,198.45,6462.0,193.5373,193.7322,193.3035,193.362,6462.0
2023-12-29 12:10:00,198.38,198.5,198.19,198.36,10793.0,193.2937,193.4107,193.1086,193.2743,10793.0
2023-12-29 12:20:00,198.39,198.45,198.09,198.24,10828.0,193.3035,193.362,193.0112,193.1573,10828.0
2023-12-29 12:30:00,198.24,198.5,198.19,198.47,7144.0,193.1573,193.4107,193.1086,193.3814,7144.0
2023-12-29 12:40:00,198.48,198.69,198.39,198.53,12978.0,193.3912,193.5958,193.3035,193.4399,12978.0
2023-12-29 12:50:00,198.5,199.0,198.5,198.99,8652.0,193.4107,193.8978,193.4107,193.8881,8652.0
2023-12-29 13:00:00,198.9,199.13,198.81,198.95,7381.0,193.8004,194.0245,193.7127,193.8491,7381.0
2023-12-29 13:10:00,199.01,199.06,198.66,198.66,8682.0,193.9076,193.9563,193.5666,193.5666,8682.0
2023-12-29 13:20:00,198.72,198.72,198.42,198.55,4340.0,193.625,193.625,193.3327,193.4594,4340.0
2023-12-29 13:30:00,198.6,198.84,198.53,198.84,4014.0,193.5081,193.742,193.4399,193.742,4014.0
2023-12-29 13:40:00,198.85,199.24,198.8,199.24,6974.0,193.7517,194.1317,193.703,194.1317,6974.0
2023-12-29 13:50:00,199.17,199.17,198.8,198.88,2500.0,194.0635,194.0635,193.703,193.7809,2500.0
2023-12-29 14:00:00,198.86,199.01,198.73,198.9,4414.0,193.7614,193.9076,193.6348,193.8004,4414.0
2023-12-29 14:10:00,198.9,198.97,198.75,198.97,5105.0,193.8004,193.8686,193.6543,193.8686,5105.0
2023-12-29 14:20:00,198.98,199.11,198.8,198.8,3852.0,193.8784,194.005,193.703,193.703,3852.0
2023-12-29 14:30:00,198.84,199.07,198.84,198.93,2915.0,193.742,193.9661,193.742,193.8296,2915.0
2023-12-29 14:40:00,198.91,198.95,198.8,198.94,6453.0,193.8102,193.8491,193.703,193.8394,6453.0
2023-12-29 14:50:00,199.0,199.17,198.93,199.12,5278.0,193.8978,194.0635,193.8296,194.0148,5278.0
2023-12-29 15:00:00,199.09,199.12,198.7,199.12,4000.0,193.9855,194.0148,193.6055,194.0148,4000.0
2023-12-29 15:10:00,199.24,199.24,198.9,198.98,11496.0,194.1317,194.1317,193.8004,193.8784,11496.0
2023-12-29 15:20:00,198.98,199.22,198.79,199.14,11091.0,193.8784,194.1122,193.6932,194.0343,11091.0
2023-12-29 15:30:00,199.08,199.14,198.98,199.06,12684.0,193.9758,194.0343,193.8784,193.9563,12684.0
2023-12-29 15:40:00,199.11,199.2,198.94,199.0,12195.0,194.005,194.0927,193.8394,193.8978,12195.0
2023-12-29 15:50:00,198.96,199.0,198.22,198.58,156943.0,193.8589,193.8978,193.1378,193.4886,156943.0
2024-01-02 09:30:00,197.07,197.07,195.09,195.09,83772.0,192.0173,192.0173,190.0881,190.0881,83772.0
2024-01-02 09:40:00,195.0,195.46,194.46,194.78,43145.0,190.0004,190.4486,189.4742,189.786,43145.0
2024-01-02 09:50:00,194.71,195.71,194.67,195.63,51587.0,189.7178,190.6922,189.6789,190.6143,51587.0
2024-01-02 10:00:00,195.63,196.04,194.93,195.28,32661.0,190.6143,191.0137,189.9322,190.2732,32661.0
2024-01-02 10:10:00,195.27,195.39,194.85,194.98,33679.0,190.2635,190.3804,189.8543,189.9809,33679.0
2024-01-02 10:20:00,195.04,195.62,195.04,195.43,26958.0,190.0394,190.6045,190.0394,190.4194,26958.0
2024-01-02 10:30:00,195.35,195.37,194.59,194.7,16755.0,190.3414,190.3609,189.6009,189.7081,16755.0
2024-01-02 10:40:00,194.7,195.22,194.66,194.97,14903.0,189.7081,190.2148,189.6691,189.9712,14903.0
2024-01-02 10:50:00,194.96,195.31,194.72,194.98,28060.0,189.9614,190.3025,189.7276,189.9809,28060.0
2024-01-02 11:00:00,195.05,195.13,194.78,195.07,34916.0,190.0491,190.1271,189.786,190.0686,34916.0
2024-01-02 11:10:00,195.07,195.43,194.97,195.27,28961.0,190.0686,190.4194,189.9712,190.2635,28961.0
2024-01-02 11:20:00,195.31,195.57,195.19,195.44,24349.0,190.3025,190.5558,190.1855,190.4291,24349.0
2024-01-02 11:30:00,195.4,195.52,195.2,195.2,15771.0,190.3901,190.5071,190.1953,190.1953,15771.0
2024-01-02 11:40:00,195.25,195.86,195.23,195.71,19201.0,190.244,190.8384,190.2245,190.6922,19201.0
2024-01-02 11:50:00,195.71,195.71,195.34,195.5,13250.0,190.6922,190.6922,190.3317,190.4876,13250.0
2024-01-02 12:00:00,195.48,195.53,195.11,195.13,16210.0,190.4681,190.5168,190.1076,190.1271,16210.0
2024-01-02 12:10:00,195.11,195.3,194.89,194.97,15885.0,190.1076,190.2927,189.8932,189.9712,15885.0
2024-01-02 12:20:00,195.04,195.1,194.57,194.59,13767.0,190.0394,190.0978,189.5814,189.6009,13767.0
2024-01-02 12:30:00,194.54,194.85,194.51,194.8,7510.0,189.5522,189.8543,189.523,189.8055,7510.0
2024-01-02 12:40:00,194.76,194.93,194.11,194.17,11517.0,189.7666,189.9322,189.1332,189.1917,11517.0
2024-01-02 12:50:00,194.16,194.39,193.87,193.95,16936.0,189.1819,189.406,188.8994,188.9773,16936.0
2024-01-02 13:00:00,193.89,194.08,193.67,193.76,8781.0,188.9189,189.104,188.7045,188.7922,8781.0
2024-01-02 13:10:00,193.75,194.41,193.75,194.32,10562.0,188.7825,189.4255,188.7825,189.3378,10562.0
2024-01-02 13:20:00,194.36,194.56,194.33,194.53,11349.0,189.3768,189.5717,189.3476,189.5425,11349.0
2024-01-02 13:30:00,194.53,194.58,194.41,194.47,13111.0,189.5425,189.5912,189.4255,189.484,13111.0
2024-01-02 13:40:00,194.42,194.57,194.25,194.45,14436.0,189.4353,189.5814,189.2696,189.4645,14436.0
2024-01-02 13:50:00,194.29,194.31,193.81,193.92,10574.0,189.3086,189.3281,188.8409,188.9481,10574.0
2024-01-02 14:00:00,193.98,194.04,193.46,193.59,22042.0,189.0066,189.065,188.4999,188.6266,22042.0
2024-01-02 14:10:00,193.54,193.92,193.38,193.88,13008.0,188.5778,188.9481,188.4219,188.9091,13008.0
2024-01-02 14:20:00,193.88,194.05,193.81,193.95,12782.0,188.9091,189.0748,188.8409,188.9773,12782.0
2024-01-02 14:30:00,193.98,194.09,193.68,193.78,11673.0,189.0066,189.1137,188.7142,188.8117,11673.0
2024-01-02 14:40:00,193.71,193.96,193.59,193.68,12619.0,188.7435,188.9871,188.6266,188.7142,12619.0
2024-01-02 14:50:00,193.69,193.79,193.42,193.42,25814.0,188.724,188.8214,188.4609,188.4609,25814.0
2024-01-02 15:00:00,193.47,193.49,192.24,192.34,72362.0,188.5096,188.5291,187.3112,187.4086,72362.0
2024-01-02 15:10:00,192.37,192.43,191.57,192.08,87125.0,187.4378,187.4963,186.6583,187.1553,87125.0
2024-01-02 15:20:00,192.07,192.18,191.51,192.15,52515.0,187.1455,187.2527,186.5999,187.2235,52515.0
2024-01-02 15:30:00,192.17,192.52,191.93,192.11,61619.0,187.243,187.584,187.0091,187.1845,61619.0
2024-01-02 15:40:00,192.1,192.52,191.97,192.44,74749.0,187.1748,187.584,187.0481,187.506,74749.0
2024-01-02 15:50:00,192.46,193.63,192.46,193.59,209604.0,187.5255,188.6655,187.5255,188.6266,209604.0
2024-01-03 09:30:00,190.86,191.1,189.4,189.59,53672.0,185.9665,186.2004,184.544,184.7291,53672.0
2024-01-03 09:40:00,189.69,190.65,189.69,190.08,42432.0,184.8265,185.7619,184.8265,185.2065,42432.0
2024-01-03 09:50:00,190.09,190.37,189.63,189.75,16157.0,185.2163,185.4891,184.7681,184.885,16157.0
2024-01-03 10:00:00,189.73,190.78,189.72,190.27,32991.0,184.8655,185.8886,184.8558,185.3917,32991.0
2024-01-03 10:10:00,190.24,190.24,189.7,189.89,28633.0,185.3624,185.3624,184.8363,185.0214,28633.0
2024-01-03 10:20:00,189.85,190.3,189.64,190.05,32672.0,184.9824,185.4209,184.7778,185.1773,32672.0
2024-01-03 10:30:00,190.03,190.15,188.97,188.97,35834.0,185.1578,185.2748,184.125,184.125,35834.0
2024-01-03 10:40:00,188.97,189.45,188.89,189.1,17989.0,184.125,184.5927,184.0471,184.2517,17989.0
2024-01-03 10:50:00,189.1,189.56,188.98,189.56,21102.0,184.2517,184.6999,184.1348,184.6999,21102.0
2024-01-03 11:00:00,189.63,190.0,189.28,189.42,15535.0,184.7681,185.1286,184.4271,184.5635,15535.0
2024-01-03 11:10:00,189.45,189.6,189.1,189.33,15699.0,184.5927,184.7389,184.2517,184.4758,15699.0
2024-01-03 11:20:00,189.4,189.72,189.29,189.69,16130.0,184.544,184.8558,184.4368,184.8265,16130.0
2024-01-03 11:30:00,189.87,190.04,189.49,189.54,15924.0,185.0019,185.1676,184.6317,184.6804,15924.0
2024-01-03 11:40:00,189.56,189.73,189.25,189.42,8731.0,184.6999,184.8655,184.3978,184.5635,8731.0
2024-01-03 11:50:00,189.5,189.5,189.21,189.31,11769.0,184.6414,184.6414,184.3589,184.4563,11769.0
2024-01-03 12:00:00,189.26,189.48,189.18,189.4,8823.0,184.4076,184.6219,184.3296,184.544,8823.0
2024-01-03 12:10:00,189.28,189.28,188.94,189.03,6765.0,184.4271,184.4271,184.0958,184.1835,6765.0
2024-01-03 12:20:00,188.99,189.56,188.93,189.44,33434.0,184.1445,184.6999,184.086,184.583,33434.0
2024-01-03 12:30:00,189.42,189.68,189.4,189.52,33760.0,184.5635,184.8168,184.544,184.6609,33760.0
2024-01-03 12:40:00,189.56,189.75,189.43,189.64,31520.0,184.6999,184.885,184.5732,184.7778,31520.0
2024-01-03 12:50:00,189.61,190.13,189.61,190.0,90132.0,184.7486,185.2553,184.7486,185.1286,90132.0
2024-01-03 13:00:00,190.03,190.51,190.02,190.38,29593.0,185.1578,185.6255,185.1481,185.4989,29593.0
2024-01-03 13:10:00,190.39,190.61,190.32,190.46,34519.0,185.5086,185.723,185.4404,185.5768,34519.0
2024-01-03 13:20:00,190.38,190.38,189.89,189.99,15041.0,185.4989,185.4989,185.0214,185.1189,15041.0
2024-01-03 13:30:00,189.97,190.02,189.77,189.93,12327.0,185.0994,185.1481,184.9045,185.0604,12327.0
2024-01-03 13:40:00,189.87,190.04,189.78,190.0,13500.0,185.0019,185.1676,184.9142,185.1286,13500.0
2024-01-03 13:50:00,190.01,190.06,189.63,189.81,45192.0,185.1383,185.1871,184.7681,184.9435,45192.0
2024-01-03 14:00:00,189.78,190.09,189.08,189.49,22000.0,184.9142,185.2163,184.2322,184.6317,22000.0
2024-01-03 14:10:00,189.57,189.73,188.9,189.36,9400.0,184.7096,184.8655,184.0568,184.505,9400.0
2024-01-03 14:20:00,189.32,190.0,189.04,189.97,11112.0,184.466,185.1286,184.1932,185.0994,11112.0
2024-01-03 14:30:00,190.08,190.15,189.49,189.83,24867.0,185.2065,185.2748,184.6317,184.963,24867.0
2024-01-03 14:40:00,189.89,190.04,189.72,189.72,29779.0,185.0214,185.1676,184.8558,184.8558,29779.0
2024-01-03 14:50:00,189.69,189.71,189.34,189.59,9584.0,184.8265,184.846,184.4855,184.7291,9584.0
2024-01-03 15:00:00,189.6,189.63,188.82,189.03,16597.0,184.7389,184.7681,183.9789,184.1835,16597.0
2024-01-03 15:10:00,189.03,189.12,188.72,188.76,20915.0,184.1835,184.2712,183.8814,183.9204,20915.0
2024-01-03 15:20:00,188.8,189.02,188.76,189.01,35372.0,183.9594,184.1737,183.9204,184.164,35372.0
2024-01-03 15:30:00,189.03,189.6,189.01,189.34,43375.0,184.1835,184.7389,184.164,184.4855,43375.0
2024-01-03 15:40:00,189.31,189.34,188.98,189.05,50395.0,184.4563,184.4855,184.1348,184.203,50395.0
2024-01-03 15:50:00,189.08,189.08,188.66,188.97,226261.0,184.2322,184.2322,183.823,184.125,226261.0
2024-01-04 09:30:00,181.9,186.54,181.8,185.8,156499.0,177.2363,181.7573,177.1388,181.0363,156499.0
2024-01-04 09:40:00,185.66,185.69,184.21,184.53,28644.0,180.8999,180.9291,179.487,179.7988,28644.0
2024-01-04 09:50:00,184.41,184.72,184.24,184.59,32882.0,179.6819,179.984,179.5163,179.8573,32882.0
2024-01-04 10:00:00,184.45,185.76,184.39,185.76,46882.0,179.7209,180.9973,179.6624,180.9973,46882.0
2024-01-04 10:10:00,185.78,186.52,185.64,186.07,90753.0,181.0168,181.7378,180.8804,181.2994,90753.0
2024-01-04 10:20:00,186.17,186.27,185.67,185.9,37929.0,181.3968,181.4942,180.9096,181.1337,37929.0
2024-01-04 10:30:00,185.9,186.04,185.7,185.92,35145.0,181.1337,181.2701,180.9388,181.1532,35145.0
2024-01-04 10:40:00,185.85,186.02,185.7,185.98,37295.0,181.085,181.2506,180.9388,181.2117,37295.0
2024-01-04 10:50:00,185.93,186.46,185.84,185.95,79254.0,181.1629,181.6794,181.0753,181.1824,79254.0
2024-01-04 11:00:00,185.98,186.07,185.35,185.39,30448.0,181.2117,181.2994,180.5978,180.6368,30448.0
2024-01-04 11:10:00,185.39,186.1,185.39,185.9,140130.0,180.6368,181.3286,180.6368,181.1337,140130.0
2024-01-04 11:20:00,185.95,186.79,185.7,186.36,134537.0,181.1824,182.0009,180.9388,181.5819,134537.0
2024-01-04 11:30:00,186.4,186.53,186.08,186.17,39299.0,181.6209,181.7476,181.3091,181.3968,39299.0
2024-01-04 11:40:00,186.15,186.22,185.82,186.03,21603.0,181.3773,181.4455,181.0558,181.2604,21603.0
2024-01-04 11:50:00,185.93,185.93,185.37,185.42,20306.0,181.1629,181.1629,180.6173,180.666,20306.0
2024-01-04 12:00:00,185.45,185.45,184.98,185.08,30463.0,180.6953,180.6953,180.2373,180.3347,30463.0
2024-01-04 12:10:00,185.11,185.68,185.08,185.23,19553.0,180.364,180.9194,180.3347,180.4809,19553.0
2024-01-04 12:20:00,185.23,185.63,185.23,185.48,48427.0,180.4809,180.8706,180.4809,180.7245,48427.0
2024-01-04 12:30:00,185.47,185.5,185.22,185.45,24707.0,180.7147,180.744,180.4712,180.6953,24707.0
2024-01-04 12:40:00,185.45,185.82,185.33,185.55,61266.0,180.6953,181.0558,180.5783,180.7927,61266.0
2024-01-04 12:50:00,185.55,185.96,185.46,185.5,47800.0,180.7927,181.1922,180.705,180.744,47800.0
2024-01-04 13:00:00,185.49,186.09,185.33,185.67,45872.0,180.7342,181.3188,180.5783,180.9096,45872.0
2024-01-04 13:10:00,185.66,186.12,185.63,186.06,12537.0,180.8999,181.3481,180.8706,181.2896,12537.0
2024-01-04 13:20:00,186.02,186.3,186.02,186.28,10369.0,181.2506,181.5235,181.2506,181.504,10369.0
2024-01-04 13:30:00,186.32,186.51,186.16,186.19,32289.0,181.543,181.7281,181.3871,181.4163,32289.0
2024-01-04 13:40:00,186.17,186.53,186.16,186.5,23171.0,181.3968,181.7476,181.3871,181.7183,23171.0
2024-01-04 13:50:00,186.48,186.57,186.17,186.28,20267.0,181.6988,181.7865,181.3968,181.504,20267.0
2024-01-04 14:00:00,186.28,186.43,186.08,186.17,15033.0,181.504,181.6501,181.3091,181.3968,15033.0
2024-01-04 14:10:00,186.02,186.25,185.9,186.04,12879.0,181.2506,181.4747,181.1337,181.2701,12879.0
2024-01-04 14:20:00,186.07,186.11,185.79,185.87,25509.0,181.2994,181.3383,181.0265,181.1045,25509.0
2024-01-04 14:30:00,185.84,186.15,185.8,186.08,8075.0,181.0753,181.3773,181.0363,181.3091,8075.0
2024-01-04 14:40:00,186.08,186.16,185.73,186.13,17794.0,181.3091,181.3871,180.9681,181.3578,17794.0
2024-01-04 14:50:00,186.13,186.3,186.1,186.17,21705.0,181.3578,181.5235,181.3286,181.3968,21705.0
2024-01-04 15:00:00,186.21,186.89,186.21,186.83,15365.0,181.4358,182.0983,181.4358,182.0399,15365.0
2024-01-04 15:10:00,186.66,186.72,186.3,186.47,17448.0,181.8742,181.9327,181.5235,181.6891,17448.0
2024-01-04 15:20:00,186.47,186.73,186.36,186.7,21877.0,181.6891,181.9424,181.5819,181.9132,21877.0
2024-01-04 15:30:00,186.68,186.89,186.59,186.77,35409.0,181.8937,182.0983,181.806,181.9814,35409.0
2024-01-04 15:40:00,186.77,186.83,186.56,186.56,40474.0,181.9814,182.0399,181.7768,181.7768,40474.0
2024-01-04 15:50:00,186.58,186.66,185.98,186.04,245570.0,181.7963,181.8742,181.2117,181.2701,245570.0
2024-01-05 09:30:00,186.31,187.17,185.45,185.65,36068.0,181.5332,182.3712,180.6953,180.8901,36068.0
2024-01-05 09:40:00,185.49,186.1,184.98,186.1,12871.0,180.7342,181.3286,180.2373,181.3286,12871.0
2024-01-05 09:50:00,186.1,186.35,185.79,185.91,20289.0,181.3286,181.5722,181.0265,181.1435,20289.0
2024-01-05 10:00:00,185.98,187.7,185.98,187.57,20304.0,181.2117,182.8876,181.2117,182.7609,20304.0
2024-01-05 10:10:00,187.57,187.7,186.87,187.09,26689.0,182.7609,182.8876,182.0788,182.2932,26689.0
2024-01-05 10:20:00,187.09,187.37,186.83,187.37,19179.0,182.2932,182.566,182.0399,182.566,19179.0
2024-01-05 10:30:00,187.33,187.8,187.21,187.59,13668.0,182.5271,182.985,182.4101,182.7804,13668.0
2024-01-05 10:40:00,187.54,187.54,186.88,186.9,7528.0,182.7317,182.7317,182.0886,182.1081,7528.0
2024-01-05 10:50:00,186.91,187.42,186.65,187.14,11312.0,182.1178,182.6147,181.8645,182.3419,11312.0
2024-01-05 11:00:00,187.16,187.19,186.57,186.79,21091.0,182.3614,182.3906,181.7865,182.0009,21091.0
2024-01-05 11:10:00,186.78,187.06,186.43,186.43,12662.0,181.9912,182.264,181.6501,181.6501,12662.0
2024-01-05 11:20:00,186.5,186.65,186.37,186.39,17979.0,181.7183,181.8645,181.5917,181.6112,17979.0
2024-01-05 11:30:00,186.4,186.57,186.37,186.5,20681.0,181.6209,181.7865,181.5917,181.7183,20681.0
2024-01-05 11:40:00,186.55,186.64,186.27,186.44,14087.0,181.7671,181.8547,181.4942,181.6599,14087.0
2024-01-05 11:50:00,186.54,186.99,186.54,186.64,24946.0,181.7573,182.1958,181.7573,181.8547,24946.0
2024-01-05 12:00:00,186.7,187.04,186.44,186.61,34634.0,181.9132,182.2445,181.6599,181.8255,34634.0
2024-01-05 12:10:00,186.55,187.02,186.43,186.57,22400.0,181.7671,182.225,181.6501,181.7865,22400.0
2024-01-05 12:20:00,186.6,186.66,186.29,186.37,14364.0,181.8158,181.8742,181.5137,181.5917,14364.0
2024-01-05 12:30:00,186.4,186.83,186.36,186.68,27554.0,181.6209,182.0399,181.5819,181.8937,27554.0
2024-01-05 12:40:00,186.69,186.81,186.49,186.49,18211.0,181.9035,182.0204,181.7086,181.7086,18211.0
2024-01-05 12:50:00,186.46,186.66,186.41,186.41,18041.0,181.6794,181.8742,181.6306,181.6306,18041.0
2024-01-05 13:00:00,186.43,186.44,186.14,186.38,18892.0,181.6501,181.6599,181.3676,181.6014,18892.0
2024-01-05 13:10:00,186.39,186.49,185.95,185.96,24283.0,181.6112,181.7086,181.1824,181.1922,24283.0
2024-01-05 13:20:00,186.0,186.25,185.81,186.19,13122.0,181.2312,181.4747,181.046,181.4163,13122.0
2024-01-05 13:30:00,186.26,186.54,186.26,186.49,9545.0,181.4845,181.7573,181.4845,181.7086,9545.0
2024-01-05 13:40:00,186.45,186.45,186.07,186.1,7886.0,181.6696,181.6696,181.2994,181.3286,7886.0
2024-01-05 13:50:00,186.15,186.28,186.06,186.06,19809.0,181.3773,181.504,181.2896,181.2896,19809.0
2024-01-05 14:00:00,186.14,186.46,186.12,186.42,15119.0,181.3676,181.6794,181.3481,181.6404,15119.0
2024-01-05 14:10:00,186.48,186.66,186.11,186.11,14093.0,181.6988,181.8742,181.3383,181.3383,14093.0
2024-01-05 14:20:00,186.09,186.41,186.06,186.35,20221.0,181.3188,181.6306,181.2896,181.5722,20221.0
2024-01-05 14:30:00,186.36,186.64,186.32,186.4,24127.0,181.5819,181.8547,181.543,181.6209,24127.0
2024-01-05 14:40:00,186.4,186.44,186.18,186.21,18828.0,181.6209,181.6599,181.4065,181.4358,18828.0
2024-01-05 14:50:00,186.21,186.21,185.83,185.9,22928.0,181.4358,181.4358,181.0655,181.1337,22928.0
2024-01-05 15:00:00,185.89,186.07,185.84,186.06,34977.0,181.124,181.2994,181.0753,181.2896,34977.0
2024-01-05 15:10:00,186.06,186.18,185.98,186.02,32840.0,181.2896,181.4065,181.2117,181.2506,32840.0
2024-01-05 15:20:00,186.02,186.06,185.69,185.94,60856.0,181.2506,181.2896,180.9291,181.1727,60856.0
2024-01-05 15:30:00,185.92,186.38,185.8,186.34,35075.0,181.1532,181.6014,181.0363,181.5624,35075.0
2024-01-05 15:40:00,186.33,186.63,186.24,186.5,38370.0,181.5527,181.845,181.465,181.7183,38370.0
2024-01-05 15:50:00,186.5,186.79,186.28,186.55,183206.0,181.7183,182.0009,181.504,181.7671,183206.0
2024-01-08 09:30:00,187.18,188.58,187.01,187.73,46709.0,182.3809,183.745,182.2153,182.9168,46709.0
2024-01-08 09:40:00,187.92,188.6,187.42,188.2,17728.0,183.1019,183.7645,182.6147,183.3747,17728.0
2024-01-08 09:50:00,188.1,188.68,187.63,188.59,26415.0,183.2773,183.8424,182.8194,183.7548,26415.0
2024-01-08 10:00:00,188.41,188.45,187.8,188.28,35431.0,183.5794,183.6183,182.985,183.4527,35431.0
2024-01-08 10:10:00,188.29,188.32,187.62,188.26,19530.0,183.4624,183.4917,182.8096,183.4332,19530.0
2024-01-08 10:20:00,188.18,188.18,187.56,187.68,8853.0,183.3553,183.3553,182.7512,182.8681,8853.0
2024-01-08 10:30:00,187.65,188.18,187.65,188.14,10726.0,182.8389,183.3553,182.8389,183.3163,10726.0
2024-01-08 10:40:00,188.21,188.6,188.2,188.6,9631.0,183.3845,183.7645,183.3747,183.7645,9631.0
2024-01-08 10:50:00,188.66,188.77,188.48,188.52,32784.0,183.823,183.9301,183.6476,183.6865,32784.0
2024-01-08 11:00:00,188.58,188.98,188.43,188.78,14887.0,183.745,184.1348,183.5989,183.9399,14887.0
2024-01-08 11:10:00,188.73,188.86,188.52,188.84,11014.0,183.8912,184.0178,183.6865,183.9983,11014.0
2024-01-08 11:20:00,188.94,189.05,188.29,188.37,10728.0,184.0958,184.203,183.4624,183.5404,10728.0
2024-01-08 11:30:00,188.37,188.54,188.23,188.44,5453.0,183.5404,183.706,183.404,183.6086,5453.0
2024-01-08 11:40:00,188.4,188.4,188.11,188.39,7735.0,183.5696,183.5696,183.2871,183.5599,7735.0
2024-01-08 11:50:00,188.32,188.94,188.19,188.94,7203.0,183.4917,184.0958,183.365,184.0958,7203.0
2024-01-08 12:00:00,188.95,189.08,188.63,188.63,16590.0,184.1055,184.2322,183.7937,183.7937,16590.0
2024-01-08 12:10:00,188.76,189.07,188.73,189.07,4686.0,183.9204,184.2224,183.8912,184.2224,4686.0
2024-01-08 12:20:00,189.04,189.04,188.8,188.93,6379.0,184.1932,184.1932,183.9594,184.086,6379.0
2024-01-08 12:30:00,189.0,189.21,188.96,189.19,4264.0,184.1542,184.3589,184.1153,184.3394,4264.0
2024-01-08 12:40:00,189.25,189.33,189.13,189.22,6579.0,184.3978,184.4758,184.2809,184.3686,6579.0
2024-01-08 12:50:00,189.15,189.24,188.93,189.12,5600.0,184.3004,184.3881,184.086,184.2712,5600.0
2024-01-08 13:00:00,189.11,189.14,188.92,189.11,8039.0,184.2614,184.2906,184.0763,184.2614,8039.0
2024-01-08 13:10:00,189.05,189.12,188.99,189.1,11503.0,184.203,184.2712,184.1445,184.2517,11503.0
2024-01-08 13:20:00,189.06,189.22,189.03,189.03,8550.0,184.2127,184.3686,184.1835,184.1835,8550.0
2024-01-08 13:30:00,189.01,189.14,188.95,189.04,11866.0,184.164,184.2906,184.1055,184.1932,11866.0
2024-01-08 13:40:00,189.06,189.2,188.89,189.06,9497.0,184.2127,184.3491,184.0471,184.2127,9497.0
2024-01-08 13:50:00,189.08,189.27,189.0,189.21,5959.0,184.2322,184.4173,184.1542,184.3589,5959.0
2024-01-08 14:00:00,189.18,189.23,189.06,189.15,13398.0,184.3296,184.3783,184.2127,184.3004,13398.0
2024-01-08 14:10:00,189.17,189.46,189.12,189.15,9174.0,184.3199,184.6024,184.2712,184.3004,9174.0
2024-01-08 14:20:00,189.17,189.35,189.09,189.34,9137.0,184.3199,184.4953,184.2419,184.4855,9137.0
2024-01-08 14:30:00,189.38,189.39,189.02,189.02,6963.0,184.5245,184.5342,184.1737,184.1737,6963.0
2024-01-08 14:40:00,189.04,189.13,188.6,188.72,59545.0,184.1932,184.2809,183.7645,183.8814,59545.0
2024-01-08 14:50:00,188.76,189.26,188.76,189.13,16568.0,183.9204,184.4076,183.9204,184.2809,16568.0
2024-01-08 15:00:00,189.08,189.08,188.81,188.96,22868.0,184.2322,184.2322,183.9691,184.1153,22868.0
2024-01-08 15:10:00,188.92,189.0,188.67,188.98,27153.0,184.0763,184.1542,183.8327,184.1348,27153.0
2024-01-08 15:20:00,188.99,189.0,188.51,188.52,30532.0,184.1445,184.1542,183.6768,183.6865,30532.0
2024-01-08 15:30:00,188.49,188.91,188.45,188.87,42241.0,183.6573,184.0665,183.6183,184.0276,42241.0
2024-01-08 15:40:00,188.91,189.09,188.75,188.77,47254.0,184.0665,184.2419,183.9106,183.9301,47254.0
2024-01-08 15:50:00,188.81,189.22,188.81,188.98,186112.0,183.9691,184.3686,183.9691,184.1348,186112.0
2024-01-09 09:30:00,186.5,188.68,185.89,188.31,128874.0,181.7183,183.8424,181.124,183.4819,128874.0
2024-01-09 09:40:00,188.25,188.47,187.25,187.71,82317.0,183.4235,183.6378,182.4491,182.8973,82317.0
2024-01-09 09:50:00,187.72,187.93,187.38,187.9,40691.0,182.9071,183.1117,182.5758,183.0824,40691.0
2024-01-09 10:00:00,187.81,188.14,187.34,187.83,55823.0,182.9947,183.3163,182.5368,183.0142,55823.0
2024-01-09 10:10:00,187.77,188.42,187.76,188.38,40359.0,182.9558,183.5891,182.946,183.5501,40359.0
2024-01-09 10:20:00,188.39,188.77,188.38,188.62,69602.0,183.5599,183.9301,183.5501,183.784,69602.0
2024-01-09 10:30:00,188.62,188.69,188.46,188.57,56097.0,183.784,183.8522,183.6281,183.7353,56097.0
2024-01-09 10:40:00,188.57,189.14,188.49,188.58,46512.0,183.7353,184.2906,183.6573,183.745,46512.0
2024-01-09 10:50:00,188.59,188.6,187.65,187.75,23266.0,183.7548,183.7645,182.8389,182.9363,23266.0
2024-01-09 11:00:00,187.74,188.0,187.69,187.89,24498.0,182.9265,183.1799,182.8778,183.0727,24498.0
2024-01-09 11:10:00,187.85,188.14,187.7,188.14,29204.0,183.0337,183.3163,182.8876,183.3163,29204.0
2024-01-09 11:20:00,188.15,188.31,188.11,188.31,22662.0,183.326,183.4819,183.2871,183.4819,22662.0
2024-01-09 11:30:00,188.28,188.68,188.28,188.5,23342.0,183.4527,183.8424,183.4527,183.6671,23342.0
2024-01-09 11:40:00,188.49,188.86,188.34,188.81,16897.0,183.6573,184.0178,183.5112,183.9691,16897.0
2024-01-09 11:50:00,188.8,189.27,188.8,189.25,23852.0,183.9594,184.4173,183.9594,184.3978,23852.0
2024-01-09 12:00:00,189.25,189.49,188.97,189.46,24216.0,184.3978,184.6317,184.125,184.6024,24216.0
2024-01-09 12:10:00,189.46,189.5,189.07,189.11,23507.0,184.6024,184.6414,184.2224,184.2614,23507.0
2024-01-09 12:20:00,189.11,189.61,189.1,189.61,23756.0,184.2614,184.7486,184.2517,184.7486,23756.0
2024-01-09 12:30:00,189.64,189.65,189.35,189.54,21208.0,184.7778,184.7876,184.4953,184.6804,21208.0
2024-01-09 12:40:00,189.51,189.8,189.51,189.75,29874.0,184.6512,184.9337,184.6512,184.885,29874.0
2024-01-09 12:50:00,189.75,190.21,189.66,190.1,38637.0,184.885,185.3332,184.7973,185.226,38637.0
2024-01-09 13:00:00,190.12,190.32,189.61,189.65,16257.0,185.2455,185.4404,184.7486,184.7876,16257.0
2024-01-09 13:10:00,189.65,189.87,189.63,189.73,18047.0,184.7876,185.0019,184.7681,184.8655,18047.0
2024-01-09 13:20:00,189.7,189.76,189.37,189.46,21229.0,184.8363,184.8948,184.5148,184.6024,21229.0
2024-01-09 13:30:00,189.46,189.75,189.25,189.65,42915.0,184.6024,184.885,184.3978,184.7876,42915.0
2024-01-09 13:40:00,189.67,190.03,189.58,190.01,30031.0,184.8071,185.1578,184.7194,185.1383,30031.0
2024-01-09 13:50:00,190.01,190.28,189.84,189.87,22564.0,185.1383,185.4014,184.9727,185.0019,22564.0
2024-01-09 14:00:00,189.87,190.04,189.73,190.02,31051.0,185.0019,185.1676,184.8655,185.1481,31051.0
2024-01-09 14:10:00,190.03,190.09,189.5,189.55,22889.0,185.1578,185.2163,184.6414,184.6901,22889.0
2024-01-09 14:20:00,189.55,189.7,189.23,189.34,23708.0,184.6901,184.8363,184.3783,184.4855,23708.0
2024-01-09 14:30:00,189.31,189.51,189.11,189.14,23640.0,184.4563,184.6512,184.2614,184.2906,23640.0
2024-01-09 14:40:00,189.12,189.35,188.86,189.33,22323.0,184.2712,184.4953,184.0178,184.4758,22323.0
2024-01-09 14:50:00,189.38,189.51,189.15,189.46,22253.0,184.5245,184.6512,184.3004,184.6024,22253.0
2024-01-09 15:00:00,189.51,189.78,189.22,189.48,27531.0,184.6512,184.9142,184.3686,184.6219,27531.0
2024-01-09 15:10:00,189.55,189.61,189.36,189.47,26956.0,184.6901,184.7486,184.505,184.6122,26956.0
2024-01-09 15:20:00,189.45,189.64,189.33,189.4,36015.0,184.5927,184.7778,184.4758,184.544,36015.0
2024-01-09 15:30:00,189.41,189.49,188.98,189.12,40013.0,184.5537,184.6317,184.1348,184.2712,40013.0
2024-01-09 15:40:00,189.14,189.14,188.6,188.77,53300.0,184.2906,184.2906,183.7645,183.9301,53300.0
2024-01-09 15:50:00,188.78,189.93,188.7,189.77,241004.0,183.9399,185.0604,183.8619,184.9045,241004.0
2024-01-10 09:30:00,189.62,189.62,187.15,187.37,69031.0,184.7583,184.7583,182.3517,182.566,69031.0
2024-01-10 09:40:00,187.31,187.41,186.35,187.14,47878.0,182.5076,182.605,181.5722,182.3419,47878.0
2024-01-10 09:50:00,187.14,187.62,187.06,187.46,34310.0,182.3419,182.8096,182.264,182.6537,34310.0
2024-01-10 10:00:00,187.46,187.69,187.07,187.59,57611.0,182.6537,182.8778,182.2737,182.7804,57611.0
2024-01-10 10:10:00,187.6,187.91,187.36,187.64,32984.0,182.7901,183.0922,182.5563,182.8291,32984.0
2024-01-10 10:20:00,187.57,188.01,187.44,187.92,36989.0,182.7609,183.1896,182.6342,183.1019,36989.0
2024-01-10 10:30:00,188.06,188.16,187.79,188.09,32652.0,183.2383,183.3358,182.9753,183.2676,32652.0
2024-01-10 10:40:00,188.08,188.45,188.01,188.06,38191.0,183.2578,183.6183,183.1896,183.2383,38191.0
2024-01-10 10:50:00,188.08,188.13,187.66,187.69,48630.0,183.2578,183.3065,182.8486,182.8778,48630.0
2024-01-10 11:00:00,187.69,187.73,187.39,187.45,24981.0,182.8778,182.9168,182.5855,182.644,24981.0
2024-01-10 11:10:00,187.41,187.41,186.88,187.05,27965.0,182.605,182.605,182.0886,182.2542,27965.0
2024-01-10 11:20:00,187.02,187.39,186.99,187.26,25526.0,182.225,182.5855,182.1958,182.4588,25526.0
2024-01-10 11:30:00,187.27,187.32,186.98,187.09,24472.0,182.4686,182.5173,182.186,182.2932,24472.0
2024-01-10 11:40:00,187.09,187.37,187.07,187.34,26037.0,182.2932,182.566,182.2737,182.5368,26037.0
2024-01-10 11:50:00,187.32,187.49,187.11,187.3,24456.0,182.5173,182.683,182.3127,182.4978,24456.0
2024-01-10 12:00:00,187.28,187.6,187.12,187.6,29716.0,182.4783,182.7901,182.3224,182.7901,29716.0
2024-01-10 12:10:00,187.61,188.07,187.56,187.97,30235.0,182.7999,183.2481,182.7512,183.1506,30235.0
2024-01-10 12:20:00,187.96,188.04,187.73,187.86,25229.0,183.1409,183.2189,182.9168,183.0435,25229.0
2024-01-10 12:30:00,187.89,187.91,187.69,187.89,23437.0,183.0727,183.0922,182.8778,183.0727,23437.0
2024-01-10 12:40:00,187.91,187.95,187.67,187.86,27995.0,183.0922,183.1312,182.8583,183.0435,27995.0
2024-01-10 12:50:00,187.87,187.92,187.8,187.84,28775.0,183.0532,183.1019,182.985,183.024,28775.0
2024-01-10 13:00:00,187.85,188.26,187.71,187.75,34947.0,183.0337,183.4332,182.8973,182.9363,34947.0
2024-01-10 13:10:00,187.75,187.79,187.39,187.7,30924.0,182.9363,182.9753,182.5855,182.8876,30924.0
2024-01-10 13:20:00,187.68,187.71,187.43,187.69,23172.0,182.8681,182.8973,182.6245,182.8778,23172.0
2024-01-10 13:30:00,187.7,187.86,187.59,187.79,17311.0,182.8876,183.0435,182.7804,182.9753,17311.0
2024-01-10 13:40:00,187.77,187.97,187.69,187.94,34114.0,182.9558,183.1506,182.8778,183.1214,34114.0
2024-01-10 13:50:00,187.93,188.26,187.81,187.85,26438.0,183.1117,183.4332,182.9947,183.0337,26438.0
2024-01-10 14:00:00,187.83,187.83,187.57,187.59,21242.0,183.0142,183.0142,182.7609,182.7804,21242.0
2024-01-10 14:10:00,187.61,187.95,187.5,187.72,34129.0,182.7999,183.1312,182.6927,182.9071,34129.0
2024-01-10 14:20:00,187.66,188.0,187.64,187.68,23719.0,182.8486,183.1799,182.8291,182.8681,23719.0
2024-01-10 14:30:00,187.7,187.83,187.51,187.68,25176.0,182.8876,183.0142,182.7024,182.8681,25176.0
2024-01-10 14:40:00,187.67,187.79,187.64,187.7,21731.0,182.8583,182.9753,182.8291,182.8876,21731.0
2024-01-10 14:50:00,187.69,188.08,187.67,188.08,20694.0,182.8778,183.2578,182.8583,183.2578,20694.0
2024-01-10 15:00:00,188.05,188.51,187.89,188.51,22339.0,183.2286,183.6768,183.0727,183.6768,22339.0
2024-01-10 15:10:00,188.51,188.65,188.26,188.33,43111.0,183.6768,183.8132,183.4332,183.5014,43111.0
2024-01-10 15:20:00,188.33,188.35,187.57,187.88,35680.0,183.5014,183.5209,182.7609,183.063,35680.0
2024-01-10 15:30:00,187.85,188.01,187.7,187.86,39123.0,183.0337,183.1896,182.8876,183.0435,39123.0
2024-01-10 15:40:00,187.89,187.9,187.61,187.69,52317.0,183.0727,183.0824,182.7999,182.8778,52317.0
2024-01-10 15:50:00,187.64,188.5,187.56,188.39,195550.0,182.8291,183.6671,182.7512,183.5599,195550.0
2024-01-11 09:30:00,188.08,189.16,187.52,189.16,61781.0,183.2578,184.3101,182.7122,184.3101,61781.0
2024-01-11 09:40:00,189.19,189.76,187.87,188.28,72156.0,184.3394,184.8948,183.0532,183.4527,72156.0
2024-01-11 09:50:00,188.24,188.73,187.98,188.58,45284.0,183.4137,183.8912,183.1604,183.745,45284.0
2024-01-11 10:00:00,188.44,188.44,186.19,186.5,39717.0,183.6086,183.6086,181.4163,181.7183,39717.0
2024-01-11 10:10:00,186.6,187.27,186.5,187.19,44137.0,181.8158,182.4686,181.7183,182.3906,44137.0
2024-01-11 10:20:00,187.14,187.44,187.04,187.27,44272.0,182.3419,182.6342,182.2445,182.4686,44272.0
2024-01-11 10:30:00,187.21,187.7,187.0,187.18,28423.0,182.4101,182.8876,182.2055,182.3809,28423.0
2024-01-11 10:40:00,187.13,187.58,187.13,187.54,53390.0,182.3322,182.7706,182.3322,182.7317,53390.0
2024-01-11 10:50:00,187.59,187.67,186.84,187.04,43871.0,182.7804,182.8583,182.0496,182.2445,43871.0
2024-01-11 11:00:00,187.13,187.13,186.8,186.98,25182.0,182.3322,182.3322,182.0106,182.186,25182.0
2024-01-11 11:10:00,186.8,186.97,186.2,186.6,44383.0,182.0106,182.1763,181.426,181.8158,44383.0
2024-01-11 11:20:00,186.64,186.81,186.54,186.71,26887.0,181.8547,182.0204,181.7573,181.923,26887.0
2024-01-11 11:30:00,186.73,186.73,186.28,186.31,27304.0,181.9424,181.9424,181.504,181.5332,27304.0
2024-01-11 11:40:00,186.32,186.43,185.73,186.3,27688.0,181.543,181.6501,180.9681,181.5235,27688.0
2024-01-11 11:50:00,186.31,186.41,186.14,186.18,23160.0,181.5332,181.6306,181.3676,181.4065,23160.0
2024-01-11 12:00:00,186.15,186.73,186.15,186.66,19095.0,181.3773,181.9424,181.3773,181.8742,19095.0
2024-01-11 12:10:00,186.6,186.82,186.45,186.63,23066.0,181.8158,182.0301,181.6696,181.845,23066.0
2024-01-11 12:20:00,186.65,187.06,186.34,186.64,47848.0,181.8645,182.264,181.5624,181.8547,47848.0
2024-01-11 12:30:00,186.63,186.84,186.43,186.74,21353.0,181.845,182.0496,181.6501,181.9522,21353.0
2024-01-11 12:40:00,186.74,187.21,186.73,187.0,20166.0,181.9522,182.4101,181.9424,182.2055,20166.0
2024-01-11 12:50:00,186.98,187.11,186.77,186.94,26322.0,182.186,182.3127,181.9814,182.1471,26322.0
2024-01-11 13:00:00,186.96,187.4,186.91,187.27,19914.0,182.1665,182.5953,182.1178,182.4686,19914.0
2024-01-11 13:10:00,187.25,187.64,187.25,187.39,21398.0,182.4491,182.8291,182.4491,182.5855,21398.0
2024-01-11 13:20:00,187.45,187.45,187.15,187.31,17173.0,182.644,182.644,182.3517,182.5076,17173.0
2024-01-11 13:30:00,187.28,187.44,187.16,187.17,16108.0,182.4783,182.6342,182.3614,182.3712,16108.0
2024-01-11 13:40:00,187.16,187.23,187.04,187.13,15677.0,182.3614,182.4296,182.2445,182.3322,15677.0
2024-01-11 13:50:00,187.18,187.86,186.96,187.79,24230.0,182.3809,183.0435,182.1665,182.9753,24230.0
2024-01-11 14:00:00,187.8,188.0,187.39,187.43,23493.0,182.985,183.1799,182.5855,182.6245,23493.0
2024-01-11 14:10:00,187.44,187.94,187.44,187.63,16172.0,182.6342,183.1214,182.6342,182.8194,16172.0
2024-01-11 14:20:00,187.65,187.95,187.48,187.93,20292.0,182.8389,183.1312,182.6732,183.1117,20292.0
2024-01-11 14:30:00,187.93,188.12,187.81,188.08,21594.0,183.1117,183.2968,182.9947,183.2578,21594.0
2024-01-11 14:40:00,188.12,188.23,187.97,188.19,31290.0,183.2968,183.404,183.1506,183.365,31290.0
2024-01-11 14:50:00,188.31,188.62,188.23,188.52,23057.0,183.4819,183.784,183.404,183.6865,23057.0
2024-01-11 15:00:00,188.5,188.54,187.73,187.8,20993.0,183.6671,183.706,182.9168,182.985,20993.0
2024-01-11 15:10:00,187.81,188.23,187.66,187.97,37569.0,182.9947,183.404,182.8486,183.1506,37569.0
2024-01-11 15:20:00,187.98,188.28,187.94,187.94,28139.0,183.1604,183.4527,183.1214,183.1214,28139.0
2024-01-11 15:30:00,188.0,188.63,187.98,188.48,21876.0,183.1799,183.7937,183.1604,183.6476,21876.0
2024-01-11 15:40:00,188.46,188.7,188.35,188.52,27583.0,183.6281,183.8619,183.5209,183.6865,27583.0
2024-01-11 15:50:00,188.52,189.09,188.24,188.98,166183.0,183.6865,184.2419,183.4137,184.1348,166183.0
2024-01-12 09:30:00,189.69,189.89,188.87,189.53,34003.0,184.8265,185.0214,184.0276,184.6706,34003.0
2024-01-12 09:40:00,189.61,190.31,189.55,189.77,13282.0,184.7486,185.4307,184.6901,184.9045,13282.0
2024-01-12 09:50:00,189.71,189.82,188.89,188.95,15604.0,184.846,184.9532,184.0471,184.1055,15604.0
2024-01-12 10:00:00,188.81,188.98,188.28,188.87,16530.0,183.9691,184.1348,183.4527,184.0276,16530.0
2024-01-12 10:10:00,188.86,188.9,188.15,188.27,28643.0,184.0178,184.0568,183.326,183.443,28643.0
2024-01-12 10:20:00,188.26,188.53,188.14,188.25,11695.0,183.4332,183.6963,183.3163,183.4235,11695.0
2024-01-12 10:30:00,188.3,188.67,188.21,188.21,13337.0,183.4722,183.8327,183.3845,183.3845,13337.0
2024-01-12 10:40:00,188.33,188.56,187.9,187.99,18758.0,183.5014,183.7255,183.0824,183.1701,18758.0
2024-01-12 10:50:00,187.96,188.03,187.52,187.83,14437.0,183.1409,183.2091,182.7122,183.0142,14437.0
2024-01-12 11:00:00,187.76,187.88,187.44,187.69,6290.0,182.946,183.063,182.6342,182.8778,6290.0
2024-01-12 11:10:00,187.79,188.1,187.7,187.93,6401.0,182.9753,183.2773,182.8876,183.1117,6401.0
2024-01-12 11:20:00,187.86,188.21,187.78,188.16,7175.0,183.0435,183.3845,182.9655,183.3358,7175.0
2024-01-12 11:30:00,188.07,188.17,187.46,187.64,10872.0,183.2481,183.3455,182.6537,182.8291,10872.0
2024-01-12 11:40:00,187.69,187.81,187.49,187.71,7513.0,182.8778,182.9947,182.683,182.8973,7513.0
2024-01-12 11:50:00,187.73,187.89,187.52,187.58,7438.0,182.9168,183.0727,182.7122,182.7706,7438.0
2024-01-12 12:00:00,187.59,187.75,187.49,187.69,4662.0,182.7804,182.9363,182.683,182.8778,4662.0
2024-01-12 12:10:00,187.75,187.97,187.61,187.88,4813.0,182.9363,183.1506,182.7999,183.063,4813.0
2024-01-12 12:20:00,187.95,187.99,187.62,187.82,5034.0,183.1312,183.1701,182.8096,183.0045,5034.0
2024-01-12 12:30:00,187.9,187.96,187.57,187.63,7305.0,183.0824,183.1409,182.7609,182.8194,7305.0
2024-01-12 12:40:00,187.61,187.66,187.41,187.52,7318.0,182.7999,182.8486,182.605,182.7122,7318.0
2024-01-12 12:50:00,187.47,187.96,187.43,187.73,3361.0,182.6635,183.1409,182.6245,182.9168,3361.0
2024-01-12 13:00:00,187.81,188.03,187.81,188.01,5011.0,182.9947,183.2091,182.9947,183.1896,5011.0
2024-01-12 13:10:00,188.09,188.13,187.89,187.9,4625.0,183.2676,183.3065,183.0727,183.0824,4625.0
2024-01-12 13:20:00,187.96,188.12,187.86,188.07,5061.0,183.1409,183.2968,183.0435,183.2481,5061.0
2024-01-12 13:30:00,188.01,188.14,188.0,188.14,4194.0,183.1896,183.3163,183.1799,183.3163,4194.0
2024-01-12 13:40:00,188.1,188.19,188.01,188.16,3837.0,183.2773,183.365,183.1896,183.3358,3837.0
2024-01-12 13:50:00,188.18,188.4,188.15,188.39,6710.0,183.3553,183.5696,183.326,183.5599,6710.0
2024-01-12 14:00:00,188.39,188.43,188.32,188.37,9285.0,183.5599,183.5989,183.4917,183.5404,9285.0
2024-01-12 14:10:00,188.38,188.42,188.24,188.29,5124.0,183.5501,183.5891,183.4137,183.4624,5124.0
2024-01-12 14:20:00,188.25,188.29,188.1,188.22,4949.0,183.4235,183.4624,183.2773,183.3942,4949.0
2024-01-12 14:30:00,188.15,188.15,187.87,188.07,7996.0,183.326,183.326,183.0532,183.2481,7996.0
2024-01-12 14:40:00,188.06,188.14,188.03,188.12,4095.0,183.2383,183.3163,183.2091,183.2968,4095.0
2024-01-12 14:50:00,188.2,188.3,188.07,188.14,5219.0,183.3747,183.4722,183.2481,183.3163,5219.0
2024-01-12 15:00:00,188.1,188.44,188.08,188.3,8308.0,183.2773,183.6086,183.2578,183.4722,8308.0
2024-01-12 15:10:00,188.25,188.44,188.22,188.34,15388.0,183.4235,183.6086,183.3942,183.5112,15388.0
2024-01-12 15:20:00,188.31,188.68,188.28,188.65,15059.0,183.4819,183.8424,183.4527,183.8132,15059.0
2024-01-12 15:30:00,188.58,188.7,188.46,188.52,19598.0,183.745,183.8619,183.6281,183.6865,19598.0
2024-01-12 15:40:00,188.51,188.7,188.41,188.66,14950.0,183.6768,183.8619,183.5794,183.823,14950.0
2024-01-12 15:50:00,188.77,188.89,188.3,188.4,97750.0,183.9301,184.0471,183.4722,183.5696,97750.0
2024-01-16 09:30:00,187.85,188.31,185.88,186.11,53692.0,183.0337,183.4819,181.1142,181.3383,53692.0
2024-01-16 09:40:00,186.32,186.57,185.68,185.69,21286.0,181.543,181.7865,180.9194,180.9291,21286.0
2024-01-16 09:50:00,185.69,186.86,185.45,186.76,32768.0,180.9291,182.0691,180.6953,181.9717,32768.0
2024-01-16 10:00:00,186.69,187.24,186.68,186.78,32171.0,181.9035,182.4394,181.8937,181.9912,32171.0
2024-01-16 10:10:00,186.8,187.44,186.69,187.35,18703.0,182.0106,182.6342,181.9035,182.5465,18703.0
2024-01-16 10:20:00,187.35,188.15,187.33,188.03,25959.0,182.5465,183.326,182.5271,183.2091,25959.0
2024-01-16 10:30:00,188.09,188.39,187.99,188.31,31641.0,183.2676,183.5599,183.1701,183.4819,31641.0
2024-01-16 10:40:00,188.27,189.15,188.25,189.15,17964.0,183.443,184.3004,183.4235,184.3004,17964.0
2024-01-16 10:50:00,189.15,189.37,189.03,189.03,25961.0,184.3004,184.5148,184.1835,184.1835,25961.0
2024-01-16 11:00:00,189.04,189.12,188.14,188.34,31886.0,184.1932,184.2712,183.3163,183.5112,31886.0
2024-01-16 11:10:00,188.38,188.75,187.83,188.63,18466.0,183.5501,183.9106,183.0142,183.7937,18466.0
2024-01-16 11:20:00,188.69,188.9,188.38,188.59,9927.0,183.8522,184.0568,183.5501,183.7548,9927.0
2024-01-16 11:30:00,188.66,188.89,188.3,188.55,8870.0,183.823,184.0471,183.4722,183.7158,8870.0
2024-01-16 11:40:00,188.6,188.63,188.14,188.28,4566.0,183.7645,183.7937,183.3163,183.4527,4566.0
2024-01-16 11:50:00,188.22,188.34,187.73,187.73,10530.0,183.3942,183.5112,182.9168,182.9168,10530.0
2024-01-16 12:00:00,187.76,187.88,187.27,187.46,21913.0,182.946,183.063,182.4686,182.6537,21913.0
2024-01-16 12:10:00,187.5,187.88,187.4,187.72,14113.0,182.6927,183.063,182.5953,182.9071,14113.0
2024-01-16 12:20:00,187.74,187.88,187.41,187.46,13990.0,182.9265,183.063,182.605,182.6537,13990.0
2024-01-16 12:30:00,187.46,187.53,187.22,187.42,15731.0,182.6537,182.7219,182.4199,182.6147,15731.0
2024-01-16 12:40:00,187.4,187.52,187.14,187.19,16693.0,182.5953,182.7122,182.3419,182.3906,16693.0
2024-01-16 12:50:00,187.13,187.38,187.11,187.26,16129.0,182.3322,182.5758,182.3127,182.4588,16129.0
2024-01-16 13:00:00,187.17,187.55,187.14,187.51,17923.0,182.3712,182.7414,182.3419,182.7024,17923.0
2024-01-16 13:10:00,187.53,187.85,187.33,187.82,22073.0,182.7219,183.0337,182.5271,183.0045,22073.0
2024-01-16 13:20:00,187.82,187.82,187.46,187.73,12570.0,183.0045,183.0045,182.6537,182.9168,12570.0
2024-01-16 13:30:00,187.79,188.0,187.48,187.53,10752.0,182.9753,183.1799,182.6732,182.7219,10752.0
2024-01-16 13:40:00,187.5,187.55,187.33,187.42,9635.0,182.6927,182.7414,182.5271,182.6147,9635.0
2024-01-16 13:50:00,187.4,187.43,187.05,187.18,11585.0,182.5953,182.6245,182.2542,182.3809,11585.0
2024-01-16 14:00:00,187.19,187.29,186.97,186.98,11771.0,182.3906,182.4881,182.1763,182.186,11771.0
2024-01-16 14:10:00,186.97,187.03,186.45,186.5,29846.0,182.1763,182.2347,181.6696,181.7183,29846.0
2024-01-16 14:20:00,186.53,187.07,186.51,186.93,17992.0,181.7476,182.2737,181.7281,182.1373,17992.0
2024-01-16 14:30:00,186.99,187.12,186.83,187.05,14332.0,182.1958,182.3224,182.0399,182.2542,14332.0
2024-01-16 14:40:00,187.07,187.4,186.99,187.38,15865.0,182.2737,182.5953,182.1958,182.5758,15865.0
2024-01-16 14:50:00,187.35,187.46,187.3,187.42,14392.0,182.5465,182.6537,182.4978,182.6147,14392.0
2024-01-16 15:00:00,187.42,187.57,187.33,187.56,9516.0,182.6147,182.7609,182.5271,182.7512,9516.0
2024-01-16 15:10:00,187.61,187.69,187.45,187.63,10001.0,182.7999,182.8778,182.644,182.8194,10001.0
2024-01-16 15:20:00,187.64,187.65,187.38,187.45,18273.0,182.8291,182.8389,182.5758,182.644,18273.0
2024-01-16 15:30:00,187.44,187.52,187.19,187.32,46698.0,182.6342,182.7122,182.3906,182.5173,46698.0
2024-01-16 15:40:00,187.33,187.41,187.21,187.28,56824.0,182.5271,182.605,182.4101,182.4783,56824.0
2024-01-16 15:50:00,187.25,187.86,187.07,187.77,192944.0,182.4491,183.0435,182.2737,182.9558,192944.0
2024-01-17 09:30:00,184.68,184.68,182.9,184.24,95595.0,179.945,179.945,178.2106,179.5163,95595.0
2024-01-17 09:40:00,184.23,184.8,183.68,184.79,69577.0,179.5065,180.0619,178.9706,180.0522,69577.0
2024-01-17 09:50:00,184.85,184.85,184.16,184.16,45586.0,180.1106,180.1106,179.4383,179.4383,45586.0
2024-01-17 10:00:00,184.15,185.37,184.02,185.17,30277.0,179.4286,180.6173,179.3019,180.4224,30277.0
2024-01-17 10:10:00,185.15,185.15,184.12,184.22,36341.0,180.4029,180.4029,179.3994,179.4968,36341.0
2024-01-17 10:20:00,184.18,184.8,184.15,184.56,13543.0,179.4578,180.0619,179.4286,179.8281,13543.0
2024-01-17 10:30:00,184.56,184.69,184.36,184.58,29926.0,179.8281,179.9547,179.6332,179.8476,29926.0
2024-01-17 10:40:00,184.58,184.76,184.08,184.12,34725.0,179.8476,180.0229,179.3604,179.3994,34725.0
2024-01-17 10:50:00,184.13,184.15,183.72,184.04,27112.0,179.4091,179.4286,179.0096,179.3214,27112.0
2024-01-17 11:00:00,184.07,184.29,184.03,184.23,8423.0,179.3506,179.565,179.3117,179.5065,8423.0
2024-01-17 11:10:00,184.28,184.49,183.99,184.03,21516.0,179.5553,179.7599,179.2727,179.3117,21516.0
2024-01-17 11:20:00,184.08,184.69,184.05,184.48,12159.0,179.3604,179.9547,179.3312,179.7501,12159.0
2024-01-17 11:30:00,184.5,184.52,184.31,184.52,9356.0,179.7696,179.7891,179.5845,179.7891,9356.0
2024-01-17 11:40:00,184.52,184.6,184.2,184.25,11514.0,179.7891,179.867,179.4773,179.526,11514.0
2024-01-17 11:50:00,184.23,184.23,183.96,184.0,16770.0,179.5065,179.5065,179.2435,179.2824,16770.0
2024-01-17 12:00:00,183.99,184.12,183.72,183.88,15878.0,179.2727,179.3994,179.0096,179.1655,15878.0
2024-01-17 12:10:00,183.86,184.06,183.76,183.78,13514.0,179.146,179.3409,179.0486,179.0681,13514.0
2024-01-17 12:20:00,183.88,183.88,183.51,183.59,24792.0,179.1655,179.1655,178.805,178.8829,24792.0
2024-01-17 12:30:00,183.6,183.97,183.39,183.61,35829.0,178.8927,179.2532,178.6881,178.9024,35829.0
2024-01-17 12:40:00,183.7,183.78,183.58,183.7,11916.0,178.9901,179.0681,178.8732,178.9901,11916.0
2024-01-17 12:50:00,183.74,183.92,183.66,183.83,20011.0,179.0291,179.2045,178.9512,179.1168,20011.0
2024-01-17 13:00:00,183.86,184.0,183.7,183.7,17573.0,179.146,179.2824,178.9901,178.9901,17573.0
2024-01-17 13:10:00,183.71,183.71,183.32,183.42,24837.0,178.9999,178.9999,178.6199,178.7173,24837.0
2024-01-17 13:20:00,183.43,183.47,183.07,183.26,25073.0,178.727,178.766,178.3763,178.5614,25073.0
2024-01-17 13:30:00,183.25,183.3,183.1,183.21,17236.0,178.5517,178.6004,178.4055,178.5127,17236.0
2024-01-17 13:40:00,183.19,183.31,182.89,182.91,19946.0,178.4932,178.6101,178.2009,178.2204,19946.0
2024-01-17 13:50:00,182.88,183.53,182.88,183.4,26827.0,178.1911,178.8245,178.1911,178.6978,26827.0
2024-01-17 14:00:00,183.42,183.74,183.36,183.74,22203.0,178.7173,179.0291,178.6588,179.0291,22203.0
2024-01-17 14:10:00,183.74,183.87,183.6,183.81,16039.0,179.0291,179.1558,178.8927,179.0973,16039.0
2024-01-17 14:20:00,183.83,184.47,183.83,184.22,14762.0,179.1168,179.7404,179.1168,179.4968,14762.0
2024-01-17 14:30:00,184.43,184.6,184.32,184.52,20150.0,179.7014,179.867,179.5942,179.7891,20150.0
2024-01-17 14:40:00,184.62,185.0,184.56,184.64,16253.0,179.8865,180.2568,179.8281,179.906,16253.0
2024-01-17 14:50:00,184.67,184.76,184.59,184.61,17839.0,179.9353,180.0229,179.8573,179.8768,17839.0
2024-01-17 15:00:00,184.64,184.78,184.3,184.63,29665.0,179.906,180.0424,179.5747,179.8963,29665.0
2024-01-17 15:10:00,184.64,184.68,184.32,184.39,24077.0,179.906,179.945,179.5942,179.6624,24077.0
2024-01-17 15:20:00,184.37,184.62,184.29,184.53,31240.0,179.6429,179.8865,179.565,179.7988,31240.0
2024-01-17 15:30:00,184.5,185.08,184.45,184.95,40299.0,179.7696,180.3347,179.7209,180.2081,40299.0
2024-01-17 15:40:00,184.99,185.32,184.89,185.25,47136.0,180.2471,180.5686,180.1496,180.5004,47136.0
2024-01-17 15:50:00,185.28,185.7,185.28,185.42,196834.0,180.5296,180.9388,180.5296,180.666,196834.0
2024-01-18 09:30:00,190.36,190.63,188.18,188.61,128913.0,185.4794,185.7424,183.3553,183.7742,128913.0
2024-01-18 09:40:00,188.64,188.87,187.71,188.09,41667.0,183.8035,184.0276,182.8973,183.2676,41667.0
2024-01-18 09:50:00,188.1,189.09,187.93,188.65,17352.0,183.2773,184.2419,183.1117,183.8132,17352.0
2024-01-18 10:00:00,188.66,188.91,188.27,188.45,53791.0,183.823,184.0665,183.443,183.6183,53791.0
2024-01-18 10:10:00,188.49,188.87,188.33,188.34,49821.0,183.6573,184.0276,183.5014,183.5112,49821.0
2024-01-18 10:20:00,188.4,188.47,187.89,188.03,72428.0,183.5696,183.6378,183.0727,183.2091,72428.0
2024-01-18 10:30:00,188.05,188.41,187.75,188.14,89911.0,183.2286,183.5794,182.9363,183.3163,89911.0
2024-01-18 10:40:00,188.2,188.78,188.2,188.78,49150.0,183.3747,183.9399,183.3747,183.9399,49150.0
2024-01-18 10:50:00,188.72,188.78,188.13,188.32,13207.0,183.8814,183.9399,183.3065,183.4917,13207.0
2024-01-18 11:00:00,188.28,188.41,187.99,188.36,11959.0,183.4527,183.5794,183.1701,183.5306,11959.0
2024-01-18 11:10:00,188.42,188.7,188.42,188.7,11440.0,183.5891,183.8619,183.5891,183.8619,11440.0
2024-01-18 11:20:00,188.66,188.97,188.57,188.97,16493.0,183.823,184.125,183.7353,184.125,16493.0
2024-01-18 11:30:00,188.95,189.26,188.83,189.14,24723.0,184.1055,184.4076,183.9886,184.2906,24723.0
2024-01-18 11:40:00,189.16,189.33,189.03,189.26,34789.0,184.3101,184.4758,184.1835,184.4076,34789.0
2024-01-18 11:50:00,189.23,189.64,189.18,189.53,29880.0,184.3783,184.7778,184.3296,184.6706,29880.0
2024-01-18 12:00:00,189.54,189.6,188.86,188.97,44479.0,184.6804,184.7389,184.0178,184.125,44479.0
2024-01-18 12:10:00,188.99,189.41,188.79,189.3,46702.0,184.1445,184.5537,183.9496,184.4465,46702.0
2024-01-18 12:20:00,189.37,189.57,189.17,189.57,12399.0,184.5148,184.7096,184.3199,184.7096,12399.0
2024-01-18 12:30:00,189.53,189.54,189.19,189.27,12629.0,184.6706,184.6804,184.3394,184.4173,12629.0
2024-01-18 12:40:00,189.32,189.55,189.29,189.47,10639.0,184.466,184.6901,184.4368,184.6122,10639.0
2024-01-18 12:50:00,189.43,189.45,188.89,188.92,28914.0,184.5732,184.5927,184.0471,184.0763,28914.0
2024-01-18 13:00:00,188.96,188.96,188.28,188.53,15367.0,184.1153,184.1153,183.4527,183.6963,15367.0
2024-01-18 13:10:00,188.49,188.51,188.11,188.23,11697.0,183.6573,183.6768,183.2871,183.404,11697.0
2024-01-18 13:20:00,188.25,188.68,188.14,188.39,29947.0,183.4235,183.8424,183.3163,183.5599,29947.0
2024-01-18 13:30:00,188.31,189.19,188.31,189.11,15157.0,183.4819,184.3394,183.4819,184.2614,15157.0
2024-01-18 13:40:00,189.14,189.27,189.07,189.15,17891.0,184.2906,184.4173,184.2224,184.3004,17891.0
2024-01-18 13:50:00,189.17,189.32,189.09,189.16,16846.0,184.3199,184.466,184.2419,184.3101,16846.0
2024-01-18 14:00:00,189.16,189.65,189.12,189.55,22321.0,184.3101,184.7876,184.2712,184.6901,22321.0
2024-01-18 14:10:00,189.58,189.96,189.52,189.72,69104.0,184.7194,185.0896,184.6609,184.8558,69104.0
2024-01-18 14:20:00,189.7,190.26,189.62,190.25,27593.0,184.8363,185.3819,184.7583,185.3722,27593.0
2024-01-18 14:30:00,190.22,190.45,190.08,190.35,30949.0,185.343,185.5671,185.2065,185.4696,30949.0
2024-01-18 14:40:00,190.34,190.59,190.04,190.44,45942.0,185.4599,185.7035,185.1676,185.5573,45942.0
2024-01-18 14:50:00,190.44,190.72,190.38,190.56,45201.0,185.5573,185.8301,185.4989,185.6742,45201.0
2024-01-18 15:00:00,190.59,190.63,190.11,190.3,27800.0,185.7035,185.7424,185.2358,185.4209,27800.0
2024-01-18 15:10:00,190.26,190.29,190.07,190.16,30975.0,185.3819,185.4112,185.1968,185.2845,30975.0
2024-01-18 15:20:00,190.15,190.2,189.83,189.94,30408.0,185.2748,185.3235,184.963,185.0701,30408.0
2024-01-18 15:30:00,189.96,190.15,189.81,189.97,68114.0,185.0896,185.2748,184.9435,185.0994,68114.0
2024-01-18 15:40:00,189.96,190.21,189.9,190.0,73704.0,185.0896,185.3332,185.0312,185.1286,73704.0
2024-01-18 15:50:00,190.01,190.29,189.85,189.94,247567.0,185.1383,185.4112,184.9824,185.0701,247567.0
2024-01-19 09:30:00,191.73,192.3,191.04,192.03,245702.0,186.8142,187.3696,186.1419,187.1066,245702.0
2024-01-19 09:40:00,191.94,192.73,191.79,192.0,36225.0,187.0189,187.7886,186.8727,187.0773,36225.0
2024-01-19 09:50:00,191.96,192.89,191.67,192.81,32917.0,187.0383,187.9445,186.7558,187.8666,32917.0
2024-01-19 10:00:00,192.81,193.2,192.34,192.42,59341.0,187.8666,188.2466,187.4086,187.4866,59341.0
2024-01-19 10:10:00,192.42,193.06,192.4,192.92,45909.0,187.4866,188.1101,187.4671,187.9737,45909.0
2024-01-19 10:20:00,192.97,193.45,192.84,193.45,78842.0,188.0225,188.4901,187.8958,188.4901,78842.0
2024-01-19 10:30:00,193.39,193.39,192.87,193.01,25474.0,188.4317,188.4317,187.925,188.0614,25474.0
2024-01-19 10:40:00,192.92,193.42,192.9,192.91,21433.0,187.9737,188.4609,187.9542,187.964,21433.0
2024-01-19 10:50:00,192.91,193.11,192.58,192.68,16571.0,187.964,188.1589,187.6425,187.7399,16571.0
2024-01-19 11:00:00,192.63,192.82,192.22,192.64,18996.0,187.6912,187.8763,187.2917,187.7009,18996.0
2024-01-19 11:10:00,192.64,193.08,192.64,192.76,16848.0,187.7009,188.1296,187.7009,187.8178,16848.0
2024-01-19 11:20:00,192.75,193.23,192.73,193.14,12526.0,187.8081,188.2758,187.7886,188.1881,12526.0
2024-01-19 11:30:00,193.06,193.19,192.2,192.3,21899.0,188.1101,188.2368,187.2722,187.3696,21899.0
2024-01-19 11:40:00,192.28,192.86,192.26,192.45,25381.0,187.3501,187.9153,187.3307,187.5158,25381.0
2024-01-19 11:50:00,192.5,192.96,192.49,192.96,25280.0,187.5645,188.0127,187.5548,188.0127,25280.0
2024-01-19 12:00:00,192.87,192.94,192.44,192.62,10784.0,187.925,187.9932,187.506,187.6814,10784.0
2024-01-19 12:10:00,192.56,192.89,192.48,192.74,20731.0,187.623,187.9445,187.545,187.7983,20731.0
2024-01-19 12:20:00,192.65,193.49,192.61,193.48,27430.0,187.7107,188.5291,187.6717,188.5194,27430.0
2024-01-19 12:30:00,193.49,194.04,193.37,193.47,60856.0,188.5291,189.065,188.4122,188.5096,60856.0
2024-01-19 12:40:00,193.45,193.58,193.23,193.38,26550.0,188.4901,188.6168,188.2758,188.4219,26550.0
2024-01-19 12:50:00,193.25,193.74,193.21,193.71,65175.0,188.2953,188.7727,188.2563,188.7435,65175.0
2024-01-19 13:00:00,193.64,193.97,193.36,193.95,14669.0,188.6753,188.9968,188.4025,188.9773,14669.0
2024-01-19 13:10:00,193.95,194.42,193.9,194.11,23781.0,188.9773,189.4353,188.9286,189.1332,23781.0
2024-01-19 13:20:00,194.16,194.47,194.16,194.33,23151.0,189.1819,189.484,189.1819,189.3476,23151.0
2024-01-19 13:30:00,194.36,194.87,194.32,194.81,32216.0,189.3768,189.8737,189.3378,189.8153,32216.0
2024-01-19 13:40:00,194.81,194.95,194.59,194.71,30484.0,189.8153,189.9517,189.6009,189.7178,30484.0
2024-01-19 13:50:00,194.71,195.06,194.61,194.94,27275.0,189.7178,190.0589,189.6204,189.9419,27275.0
2024-01-19 14:00:00,194.96,195.31,194.85,195.19,29275.0,189.9614,190.3025,189.8543,190.1855,29275.0
2024-01-19 14:10:00,195.2,195.55,195.15,195.25,33242.0,190.1953,190.5363,190.1466,190.244,33242.0
2024-01-19 14:20:00,195.28,195.45,194.96,195.05,49804.0,190.2732,190.4389,189.9614,190.0491,49804.0
2024-01-19 14:30:00,195.15,195.2,194.82,195.11,37940.0,190.1466,190.1953,189.825,190.1076,37940.0
2024-01-19 14:40:00,195.13,195.15,194.73,195.09,28921.0,190.1271,190.1466,189.7373,190.0881,28921.0
2024-01-19 14:50:00,195.1,195.16,194.82,195.12,39697.0,190.0978,190.1563,189.825,190.1173,39697.0
2024-01-19 15:00:00,195.11,195.58,195.0,195.42,83997.0,190.1076,190.5655,190.0004,190.4096,83997.0
2024-01-19 15:10:00,195.41,195.41,195.04,195.12,48457.0,190.3999,190.3999,190.0394,190.1173,48457.0
2024-01-19 15:20:00,195.12,195.15,194.68,194.86,56554.0,190.1173,190.1466,189.6886,189.864,56554.0
2024-01-19 15:30:00,194.86,195.08,194.77,194.95,84291.0,189.864,190.0784,189.7763,189.9517,84291.0
2024-01-19 15:40:00,194.96,195.05,194.78,194.95,102227.0,189.9614,190.0491,189.786,189.9517,102227.0
2024-01-19 15:50:00,194.93,195.02,194.47,194.8,345508.0,189.9322,190.0199,189.484,189.8055,345508.0
2024-01-22 09:30:00,195.77,197.71,195.48,197.46,87966.0,190.7507,192.6409,190.4681,192.3973,87966.0
2024-01-22 09:40:00,197.46,197.46,196.3,196.94,34297.0,192.3973,192.3973,191.2671,191.8907,34297.0
2024-01-22 09:50:00,196.97,197.85,196.69,197.31,48023.0,191.9199,192.7773,191.6471,192.2512,48023.0
2024-01-22 10:00:00,197.44,197.56,196.72,197.28,27909.0,192.3778,192.4948,191.6763,192.2219,27909.0
2024-01-22 10:10:00,197.3,197.39,196.94,196.94,17342.0,192.2414,192.3291,191.8907,191.8907,17342.0
2024-01-22 10:20:00,196.99,197.26,196.51,196.69,22089.0,191.9394,192.2025,191.4717,191.6471,22089.0
2024-01-22 10:30:00,196.75,196.75,196.03,196.47,37746.0,191.7055,191.7055,191.004,191.4327,37746.0
2024-01-22 10:40:00,196.48,196.48,195.47,195.54,14724.0,191.4425,191.4425,190.4584,190.5266,14724.0
2024-01-22 10:50:00,195.51,195.98,195.51,195.75,14604.0,190.4973,190.9553,190.4973,190.7312,14604.0
2024-01-22 11:00:00,195.77,196.08,195.55,196.01,13338.0,190.7507,191.0527,190.5363,190.9845,13338.0
2024-01-22 11:10:00,195.99,196.48,195.86,196.46,29253.0,190.965,191.4425,190.8384,191.423,29253.0
2024-01-22 11:20:00,196.52,196.76,196.35,196.56,19292.0,191.4814,191.7153,191.3158,191.5204,19292.0
2024-01-22 11:30:00,196.59,196.66,196.22,196.22,37882.0,191.5496,191.6178,191.1891,191.1891,37882.0
2024-01-22 11:40:00,196.19,196.53,196.0,196.37,31660.0,191.1599,191.4912,190.9748,191.3353,31660.0
2024-01-22 11:50:00,196.42,197.12,196.42,197.1,27211.0,191.384,192.066,191.384,192.0466,27211.0
2024-01-22 12:00:00,197.1,197.11,196.2,196.33,17034.0,192.0466,192.0563,191.1696,191.2963,17034.0
2024-01-22 12:10:00,196.4,196.8,196.34,196.74,29718.0,191.3645,191.7543,191.306,191.6958,29718.0
2024-01-22 12:20:00,196.77,196.97,196.65,196.78,17291.0,191.725,191.9199,191.6081,191.7348,17291.0
2024-01-22 12:30:00,196.82,196.9,196.5,196.78,30818.0,191.7737,191.8517,191.4619,191.7348,30818.0
2024-01-22 12:40:00,196.8,196.84,196.48,196.55,25457.0,191.7543,191.7932,191.4425,191.5107,25457.0
2024-01-22 12:50:00,196.53,196.65,196.4,196.57,21859.0,191.4912,191.6081,191.3645,191.5302,21859.0
2024-01-22 13:00:00,196.56,196.57,196.28,196.45,12396.0,191.5204,191.5302,191.2476,191.4132,12396.0
2024-01-22 13:10:00,196.47,196.72,196.47,196.55,10985.0,191.4327,191.6763,191.4327,191.5107,10985.0
2024-01-22 13:20:00,196.41,196.62,196.14,196.27,11710.0,191.3743,191.5789,191.1112,191.2378,11710.0
2024-01-22 13:30:00,196.18,196.49,196.16,196.39,12665.0,191.1502,191.4522,191.1307,191.3548,12665.0
2024-01-22 13:40:00,196.35,196.67,196.34,196.57,22196.0,191.3158,191.6276,191.306,191.5302,22196.0
2024-01-22 13:50:00,196.6,196.74,196.39,196.4,16267.0,191.5594,191.6958,191.3548,191.3645,16267.0
2024-01-22 14:00:00,196.42,196.56,196.4,196.49,12988.0,191.384,191.5204,191.3645,191.4522,12988.0
2024-01-22 14:10:00,196.5,196.5,196.0,196.0,16225.0,191.4619,191.4619,190.9748,190.9748,16225.0
2024-01-22 14:20:00,195.95,196.34,195.8,196.33,13132.0,190.926,191.306,190.7799,191.2963,13132.0
2024-01-22 14:30:00,196.33,196.47,196.06,196.34,16739.0,191.2963,191.4327,191.0332,191.306,16739.0
2024-01-22 14:40:00,196.37,196.47,196.18,196.24,17816.0,191.3353,191.4327,191.1502,191.2086,17816.0
2024-01-22 14:50:00,196.21,196.3,196.1,196.29,17685.0,191.1794,191.2671,191.0722,191.2573,17685.0
2024-01-22 15:00:00,196.33,196.63,196.14,196.62,34518.0,191.2963,191.5886,191.1112,191.5789,34518.0
2024-01-22 15:10:00,196.63,196.81,196.62,196.79,26229.0,191.5886,191.764,191.5789,191.7445,26229.0
2024-01-22 15:20:00,196.79,197.41,196.79,197.3,24635.0,191.7445,192.3486,191.7445,192.2414,24635.0
2024-01-22 15:30:00,197.32,197.43,197.21,197.24,43404.0,192.2609,192.3681,192.1537,192.183,43404.0
2024-01-22 15:40:00,197.24,197.35,196.98,197.03,50534.0,192.183,192.2902,191.9296,191.9784,50534.0
2024-01-22 15:50:00,197.02,197.44,196.98,197.35,257169.0,191.9686,192.3778,191.9296,192.2902,257169.0
2024-01-23 09:30:00,197.14,198.29,196.89,197.97,49846.0,192.0855,193.2061,191.8419,192.8943,49846.0
2024-01-23 09:40:00,197.95,198.43,197.61,198.23,24670.0,192.8748,193.3425,192.5435,193.1476,24670.0
2024-01-23 09:50:00,198.26,198.64,198.14,198.38,29446.0,193.1768,193.5471,193.0599,193.2937,29446.0
2024-01-23 10:00:00,198.38,199.16,198.25,198.76,42332.0,193.2937,194.0537,193.1671,193.664,42332.0
2024-01-23 10:10:00,198.78,199.07,198.69,198.69,34401.0,193.6835,193.9661,193.5958,193.5958,34401.0
2024-01-23 10:20:00,198.68,198.72,198.24,198.52,44521.0,193.5861,193.625,193.1573,193.4302,44521.0
2024-01-23 10:30:00,198.51,198.85,198.47,198.84,28043.0,193.4204,193.7517,193.3814,193.742,28043.0
2024-01-23 10:40:00,198.84,198.93,198.3,198.56,31377.0,193.742,193.8296,193.2158,193.4691,31377.0
2024-01-23 10:50:00,198.53,198.66,198.18,198.51,71728.0,193.4399,193.5666,193.0989,193.4204,71728.0
2024-01-23 11:00:00,198.49,199.18,198.4,199.17,56510.0,193.4009,194.0732,193.3132,194.0635,56510.0
2024-01-23 11:10:00,199.14,199.34,198.75,198.84,33665.0,194.0343,194.2291,193.6543,193.742,33665.0
2024-01-23 11:20:00,198.82,199.57,198.81,199.34,81280.0,193.7225,194.4532,193.7127,194.2291,81280.0
2024-01-23 11:30:00,199.33,199.88,199.15,199.87,86973.0,194.2194,194.7553,194.044,194.7455,86973.0
2024-01-23 11:40:00,199.87,200.06,199.58,199.59,80808.0,194.7455,194.9307,194.463,194.4727,80808.0
2024-01-23 11:50:00,199.53,200.0,199.4,199.88,54442.0,194.4143,194.8722,194.2876,194.7553,54442.0
2024-01-23 12:00:00,199.91,200.06,199.67,199.8,38985.0,194.7845,194.9307,194.5507,194.6773,38985.0
2024-01-23 12:10:00,199.86,199.96,199.63,199.76,16230.0,194.7358,194.8332,194.5117,194.6384,16230.0
2024-01-23 12:20:00,199.78,200.06,199.74,199.92,25129.0,194.6579,194.9307,194.6189,194.7943,25129.0
2024-01-23 12:30:00,199.89,200.01,199.66,199.74,36956.0,194.765,194.882,194.5409,194.6189,36956.0
2024-01-23 12:40:00,199.76,199.81,199.62,199.7,18255.0,194.6384,194.6871,194.502,194.5799,18255.0
2024-01-23 12:50:00,199.74,199.96,199.71,199.89,20083.0,194.6189,194.8332,194.5896,194.765,20083.0
2024-01-23 13:00:00,199.9,199.95,199.52,199.78,18708.0,194.7748,194.8235,194.4045,194.6579,18708.0
2024-01-23 13:10:00,199.77,199.81,199.55,199.61,23568.0,194.6481,194.6871,194.4337,194.4922,23568.0
2024-01-23 13:20:00,199.6,199.6,199.22,199.23,21344.0,194.4825,194.4825,194.1122,194.122,21344.0
2024-01-23 13:30:00,199.21,199.39,199.11,199.33,18593.0,194.1025,194.2778,194.005,194.2194,18593.0
2024-01-23 13:40:00,199.37,199.78,199.31,199.77,18854.0,194.2584,194.6579,194.1999,194.6481,18854.0
2024-01-23 13:50:00,199.77,200.01,199.74,199.85,33818.0,194.6481,194.882,194.6189,194.7261,33818.0
2024-01-23 14:00:00,199.86,200.14,199.82,200.07,25834.0,194.7358,195.0086,194.6968,194.9404,25834.0
2024-01-23 14:10:00,200.06,200.27,200.02,200.19,23166.0,194.9307,195.1353,194.8917,195.0573,23166.0
2024-01-23 14:20:00,200.18,200.36,200.07,200.19,29891.0,195.0476,195.223,194.9404,195.0573,29891.0
2024-01-23 14:30:00,200.08,200.12,199.91,200.04,33268.0,194.9502,194.9891,194.7845,194.9112,33268.0
2024-01-23 14:40:00,200.08,200.41,200.02,200.18,30095.0,194.9502,195.2717,194.8917,195.0476,30095.0
2024-01-23 14:50:00,200.15,200.41,199.98,200.41,37347.0,195.0184,195.2717,194.8527,195.2717,37347.0
2024-01-23 15:00:00,200.43,200.68,200.42,200.49,59269.0,195.2912,195.5348,195.2814,195.3496,59269.0
2024-01-23 15:10:00,200.49,200.86,200.49,200.74,44878.0,195.3496,195.7102,195.3496,195.5932,44878.0
2024-01-23 15:20:00,200.76,201.18,200.71,201.15,46083.0,195.6127,196.022,195.564,195.9927,46083.0
2024-01-23 15:30:00,201.13,201.19,200.66,200.87,109467.0,195.9732,196.0317,195.5153,195.7199,109467.0
2024-01-23 15:40:00,200.84,201.09,200.69,200.73,90383.0,195.6907,195.9343,195.5445,195.5835,90383.0
2024-01-23 15:50:00,200.72,201.57,200.68,201.37,392295.0,195.5737,196.402,195.5348,196.2071,392295.0
2024-01-24 09:30:00,200.86,201.69,199.55,201.03,292338.0,195.7102,196.5189,194.4337,195.8758,292338.0
2024-01-24 09:40:00,200.84,201.4,200.11,200.12,102782.0,195.6907,196.2363,194.9794,194.9891,102782.0
2024-01-24 09:50:00,200.05,200.72,199.17,200.26,57907.0,194.9209,195.5737,194.0635,195.1255,57907.0
2024-01-24 10:00:00,200.28,200.42,199.28,200.14,61764.0,195.145,195.2814,194.1707,195.0086,61764.0
2024-01-24 10:10:00,200.19,202.0,200.14,201.57,59114.0,195.0573,196.8209,195.0086,196.402,59114.0
2024-01-24 10:20:00,201.62,201.69,200.4,200.88,55883.0,196.4507,196.5189,195.262,195.7296,55883.0
2024-01-24 10:30:00,200.95,202.05,200.82,202.03,74981.0,195.7979,196.8696,195.6712,196.8502,74981.0
2024-01-24 10:40:00,202.05,202.44,201.92,202.44,59717.0,196.8696,197.2497,196.743,197.2497,59717.0
2024-01-24 10:50:00,202.43,202.43,201.49,201.62,42788.0,197.2399,197.2399,196.324,196.4507,42788.0
2024-01-24 11:00:00,201.68,202.12,201.41,201.61,34849.0,196.5091,196.9379,196.2461,196.4409,34849.0
2024-01-24 11:10:00,201.61,201.65,200.97,201.41,51827.0,196.4409,196.4799,195.8173,196.2461,51827.0
2024-01-24 11:20:00,201.36,201.38,200.51,200.68,26189.0,196.1973,196.2168,195.3691,195.5348,26189.0
2024-01-24 11:30:00,200.67,200.81,200.45,200.62,52145.0,195.525,195.6614,195.3107,195.4763,52145.0
2024-01-24 11:40:00,200.63,201.04,200.63,200.92,43057.0,195.4861,195.8855,195.4861,195.7686,43057.0
2024-01-24 11:50:00,200.98,201.1,200.69,201.03,25325.0,195.8271,195.944,195.5445,195.8758,25325.0
2024-01-24 12:00:00,201.06,201.11,200.5,200.9,49262.0,195.905,195.9538,195.3594,195.7491,49262.0
2024-01-24 12:10:00,200.88,200.99,200.26,200.26,35469.0,195.7296,195.8368,195.1255,195.1255,35469.0
2024-01-24 12:20:00,200.26,200.71,200.17,200.7,60768.0,195.1255,195.564,195.0379,195.5543,60768.0
2024-01-24 12:30:00,200.7,201.05,200.52,200.63,25058.0,195.5543,195.8953,195.3789,195.4861,25058.0
2024-01-24 12:40:00,200.59,200.93,200.44,200.93,23176.0,195.4471,195.7784,195.3009,195.7784,23176.0
2024-01-24 12:50:00,200.91,201.07,200.87,201.01,16770.0,195.7589,195.9148,195.7199,195.8563,16770.0
2024-01-24 13:00:00,201.01,201.01,200.52,200.72,21677.0,195.8563,195.8563,195.3789,195.5737,21677.0
2024-01-24 13:10:00,200.7,200.78,200.21,200.32,27943.0,195.5543,195.6322,195.0768,195.184,27943.0
2024-01-24 13:20:00,200.34,200.46,200.14,200.15,24651.0,195.2035,195.3204,195.0086,195.0184,24651.0
2024-01-24 13:30:00,200.18,200.21,199.93,199.94,15645.0,195.0476,195.0768,194.804,194.8137,15645.0
2024-01-24 13:40:00,199.86,200.04,199.6,199.74,20824.0,194.7358,194.9112,194.4825,194.6189,20824.0
2024-01-24 13:50:00,199.72,199.89,199.65,199.74,16815.0,194.5994,194.765,194.5312,194.6189,16815.0
2024-01-24 14:00:00,199.77,199.77,199.22,199.24,33238.0,194.6481,194.6481,194.1122,194.1317,33238.0
2024-01-24 14:10:00,199.15,199.29,198.8,198.96,85139.0,194.044,194.1804,193.703,193.8589,85139.0
2024-01-24 14:20:00,198.96,198.96,198.4,198.63,16158.0,193.8589,193.8589,193.3132,193.5373,16158.0
2024-01-24 14:30:00,198.62,198.92,198.39,198.59,13671.0,193.5276,193.8199,193.3035,193.4984,13671.0
2024-01-24 14:40:00,198.66,199.02,198.56,198.96,25228.0,193.5666,193.9173,193.4691,193.8589,25228.0
2024-01-24 14:50:00,198.98,199.09,198.76,198.83,15282.0,193.8784,193.9855,193.664,193.7322,15282.0
2024-01-24 15:00:00,198.8,199.33,198.55,199.33,20776.0,193.703,194.2194,193.4594,194.2194,20776.0
2024-01-24 15:10:00,199.3,199.3,198.38,198.38,30488.0,194.1902,194.1902,193.2937,193.2937,30488.0
2024-01-24 15:20:00,198.4,198.51,197.92,197.95,39861.0,193.3132,193.4204,192.8455,192.8748,39861.0
2024-01-24 15:30:00,197.92,198.66,197.86,198.55,44784.0,192.8455,193.5666,192.7871,193.4594,44784.0
2024-01-24 15:40:00,198.55,199.42,198.55,198.97,131533.0,193.4594,194.3071,193.4594,193.8686,131533.0
2024-01-24 15:50:00,198.89,199.07,198.11,198.3,308654.0,193.7907,193.9661,193.0307,193.2158,308654.0
2024-01-25 09:30:00,202.0,202.05,199.48,200.03,72248.0,196.8209,196.8696,194.3655,194.9014,72248.0
2024-01-25 09:40:00,199.96,200.25,199.42,200.2,39648.0,194.8332,195.1158,194.3071,195.0671,39648.0
2024-01-25 09:50:00,200.18,200.23,198.3,198.77,38352.0,195.0476,195.0963,193.2158,193.6737,38352.0
2024-01-25 10:00:00,198.89,199.42,198.07,198.89,40630.0,193.7907,194.3071,192.9917,193.7907,40630.0
2024-01-25 10:10:00,198.89,199.47,198.4,199.2,43002.0,193.7907,194.3558,193.3132,194.0927,43002.0
2024-01-25 10:20:00,199.25,199.59,199.09,199.59,24154.0,194.1414,194.4727,193.9855,194.4727,24154.0
2024-01-25 10:30:00,199.69,199.69,198.77,198.97,11813.0,194.5702,194.5702,193.6737,193.8686,11813.0
2024-01-25 10:40:00,198.97,199.52,198.96,199.25,17893.0,193.8686,194.4045,193.8589,194.1414,17893.0
2024-01-25 10:50:00,199.32,199.34,199.09,199.29,10905.0,194.2096,194.2291,193.9855,194.1804,10905.0
2024-01-25 11:00:00,199.27,199.51,198.95,199.5,28539.0,194.1609,194.3948,193.8491,194.385,28539.0
2024-01-25 11:10:00,199.5,200.08,199.38,199.82,26954.0,194.385,194.9502,194.2681,194.6968,26954.0
2024-01-25 11:20:00,199.8,200.02,199.6,199.97,17130.0,194.6773,194.8917,194.4825,194.843,17130.0
2024-01-25 11:30:00,199.98,200.01,199.66,199.76,8858.0,194.8527,194.882,194.5409,194.6384,8858.0
2024-01-25 11:40:00,199.78,200.19,199.67,200.13,13319.0,194.6579,195.0573,194.5507,194.9989,13319.0
2024-01-25 11:50:00,200.2,200.34,199.68,199.94,16827.0,195.0671,195.2035,194.5604,194.8137,16827.0
2024-01-25 12:00:00,199.91,199.96,198.93,199.08,38391.0,194.7845,194.8332,193.8296,193.9758,38391.0
2024-01-25 12:10:00,199.01,199.63,199.01,199.52,13858.0,193.9076,194.5117,193.9076,194.4045,13858.0
2024-01-25 12:20:00,199.54,199.94,199.44,199.7,11708.0,194.424,194.8137,194.3266,194.5799,11708.0
2024-01-25 12:30:00,199.75,199.78,199.27,199.54,21089.0,194.6286,194.6579,194.1609,194.424,21089.0
2024-01-25 12:40:00,199.55,199.71,199.44,199.65,17928.0,194.4337,194.5896,194.3266,194.5312,17928.0
2024-01-25 12:50:00,199.6,199.68,199.27,199.37,27095.0,194.4825,194.5604,194.1609,194.2584,27095.0
2024-01-25 13:00:00,199.34,199.72,199.23,199.4,30495.0,194.2291,194.5994,194.122,194.2876,30495.0
2024-01-25 13:10:00,199.37,199.56,199.0,199.07,21219.0,194.2584,194.4435,193.8978,193.9661,21219.0
2024-01-25 13:20:00,199.06,199.33,198.98,199.15,12036.0,193.9563,194.2194,193.8784,194.044,12036.0
2024-01-25 13:30:00,199.1,199.1,198.78,199.04,19308.0,193.9953,193.9953,193.6835,193.9368,19308.0
2024-01-25 13:40:00,199.05,199.13,198.66,199.07,17182.0,193.9466,194.0245,193.5666,193.9661,17182.0
2024-01-25 13:50:00,199.01,199.01,197.79,197.84,22309.0,193.9076,193.9076,192.7189,192.7676,22309.0
2024-01-25 14:00:00,197.79,197.9,197.4,197.51,26057.0,192.7189,192.8261,192.3389,192.4461,26057.0
2024-01-25 14:10:00,197.52,197.91,197.49,197.75,28837.0,192.4558,192.8358,192.4266,192.6799,28837.0
2024-01-25 14:20:00,197.73,197.86,197.27,197.46,27899.0,192.6604,192.7871,192.2122,192.3973,27899.0
2024-01-25 14:30:00,197.42,197.7,197.18,197.34,13526.0,192.3584,192.6312,192.1245,192.2804,13526.0
2024-01-25 14:40:00,197.37,197.43,196.96,197.11,35740.0,192.3096,192.3681,191.9102,192.0563,35740.0
2024-01-25 14:50:00,197.07,197.71,197.03,197.59,26328.0,192.0173,192.6409,191.9784,192.524,26328.0
2024-01-25 15:00:00,197.58,198.14,197.58,198.14,12476.0,192.5143,193.0599,192.5143,193.0599,12476.0
2024-01-25 15:10:00,198.1,198.23,197.73,197.96,18650.0,193.0209,193.1476,192.6604,192.8845,18650.0
2024-01-25 15:20:00,198.03,198.03,197.61,197.91,17784.0,192.9527,192.9527,192.5435,192.8358,17784.0
2024-01-25 15:30:00,197.92,198.29,197.79,198.0,23564.0,192.8455,193.2061,192.7189,192.9235,23564.0
2024-01-25 15:40:00,197.99,198.05,197.62,197.72,44101.0,192.9137,192.9722,192.5532,192.6507,44101.0
2024-01-25 15:50:00,197.76,198.08,197.19,197.3,257448.0,192.6896,193.0014,192.1343,192.2414,257448.0
2024-01-26 09:30:00,195.32,196.47,194.74,196.26,41536.0,190.3122,191.4327,189.7471,191.2281,41536.0
2024-01-26 09:40:00,196.24,196.44,195.53,195.73,21701.0,191.2086,191.4035,190.5168,190.7117,21701.0
2024-01-26 09:50:00,195.75,195.87,194.74,195.55,20500.0,190.7312,190.8481,189.7471,190.5363,20500.0
2024-01-26 10:00:00,195.5,195.67,195.0,195.43,17703.0,190.4876,190.6532,190.0004,190.4194,17703.0
2024-01-26 10:10:00,195.42,195.46,194.87,194.98,15102.0,190.4096,190.4486,189.8737,189.9809,15102.0
2024-01-26 10:20:00,194.98,195.84,194.97,195.81,33258.0,189.9809,190.8189,189.9712,190.7896,33258.0
2024-01-26 10:30:00,195.84,195.92,195.19,195.25,36620.0,190.8189,190.8968,190.1855,190.244,36620.0
2024-01-26 10:40:00,195.23,195.88,195.23,195.83,30954.0,190.2245,190.8578,190.2245,190.8091,30954.0
2024-01-26 10:50:00,195.89,196.32,195.71,196.29,47723.0,190.8676,191.2866,190.6922,191.2573,47723.0
2024-01-26 11:00:00,196.29,196.36,195.79,195.94,27508.0,191.2573,191.3255,190.7701,190.9163,27508.0
2024-01-26 11:10:00,195.99,196.05,195.59,195.7,11240.0,190.965,191.0235,190.5753,190.6825,11240.0
2024-01-26 11:20:00,195.67,195.9,195.53,195.53,10025.0,190.6532,190.8773,190.5168,190.5168,10025.0
2024-01-26 11:30:00,195.5,195.68,195.0,195.02,16861.0,190.4876,190.663,190.0004,190.0199,16861.0
2024-01-26 11:40:00,195.0,195.21,194.87,195.19,14414.0,190.0004,190.205,189.8737,190.1855,14414.0
2024-01-26 11:50:00,195.19,195.25,194.89,195.08,14038.0,190.1855,190.244,189.8932,190.0784,14038.0
2024-01-26 12:00:00,195.09,195.18,194.8,194.81,11451.0,190.0881,190.1758,189.8055,189.8153,11451.0
2024-01-26 12:10:00,194.78,195.06,194.7,194.97,10898.0,189.786,190.0589,189.7081,189.9712,10898.0
2024-01-26 12:20:00,194.97,195.1,194.65,194.76,12055.0,189.9712,190.0978,189.6594,189.7666,12055.0
2024-01-26 12:30:00,194.75,194.75,194.16,194.24,26606.0,189.7568,189.7568,189.1819,189.2599,26606.0
2024-01-26 12:40:00,194.24,194.34,193.81,193.85,17375.0,189.2599,189.3573,188.8409,188.8799,17375.0
2024-01-26 12:50:00,193.83,193.97,193.59,193.81,22432.0,188.8604,188.9968,188.6266,188.8409,22432.0
2024-01-26 13:00:00,193.78,193.92,193.5,193.92,22048.0,188.8117,188.9481,188.5389,188.9481,22048.0
2024-01-26 13:10:00,193.88,193.95,193.76,193.78,13744.0,188.9091,188.9773,188.7922,188.8117,13744.0
2024-01-26 13:20:00,193.78,194.47,193.78,194.34,13125.0,188.8117,189.484,188.8117,189.3573,13125.0
2024-01-26 13:30:00,194.4,194.54,194.29,194.34,10403.0,189.4158,189.5522,189.3086,189.3573,10403.0
2024-01-26 13:40:00,194.34,194.34,193.65,193.67,28590.0,189.3573,189.3573,188.685,188.7045,28590.0
2024-01-26 13:50:00,193.63,193.81,193.55,193.59,20283.0,188.6655,188.8409,188.5876,188.6266,20283.0
2024-01-26 14:00:00,193.59,193.89,193.47,193.66,18957.0,188.6266,188.9189,188.5096,188.6948,18957.0
2024-01-26 14:10:00,193.62,193.85,193.57,193.71,25372.0,188.6558,188.8799,188.6071,188.7435,25372.0
2024-01-26 14:20:00,193.71,193.92,193.64,193.86,9280.0,188.7435,188.9481,188.6753,188.8896,9280.0
2024-01-26 14:30:00,193.9,194.13,193.73,194.11,11122.0,188.9286,189.1527,188.763,189.1332,11122.0
2024-01-26 14:40:00,194.2,194.43,194.2,194.4,9012.0,189.2209,189.445,189.2209,189.4158,9012.0
2024-01-26 14:50:00,194.41,194.63,194.17,194.48,16911.0,189.4255,189.6399,189.1917,189.4937,16911.0
2024-01-26 15:00:00,194.43,194.5,193.97,194.04,10582.0,189.445,189.5132,188.9968,189.065,10582.0
2024-01-26 15:10:00,194.03,194.4,194.03,194.18,17844.0,189.0553,189.4158,189.0553,189.2014,17844.0
2024-01-26 15:20:00,194.19,194.2,193.97,194.09,24713.0,189.2112,189.2209,188.9968,189.1137,24713.0
2024-01-26 15:30:00,194.08,194.14,193.7,193.78,27278.0,189.104,189.1625,188.7337,188.8117,27278.0
2024-01-26 15:40:00,193.82,193.97,193.48,193.95,38655.0,188.8507,188.9968,188.5194,188.9773,38655.0
2024-01-26 15:50:00,193.92,194.03,193.63,193.96,157053.0,188.9481,189.0553,188.6655,188.9871,157053.0
2024-01-29 09:30:00,193.94,194.37,193.35,193.75,39937.0,188.9676,189.3866,188.3927,188.7825,39937.0
2024-01-29 09:40:00,193.64,194.0,193.36,193.51,27794.0,188.6753,189.026,188.4025,188.5486,27794.0
2024-01-29 09:50:00,193.53,193.66,193.09,193.27,26259.0,188.5681,188.6948,188.1394,188.3148,26259.0
2024-01-29 10:00:00,193.17,193.59,192.91,193.44,17286.0,188.2173,188.6266,187.964,188.4804,17286.0
2024-01-29 10:10:00,193.44,194.08,193.38,193.89,21986.0,188.4804,189.104,188.4219,188.9189,21986.0
2024-01-29 10:20:00,193.88,194.04,193.5,193.98,22973.0,188.9091,189.065,188.5389,189.0066,22973.0
2024-01-29 10:30:00,194.02,194.34,193.68,194.34,16195.0,189.0455,189.3573,188.7142,189.3573,16195.0
2024-01-29 10:40:00,194.36,194.36,193.92,193.92,16329.0,189.3768,189.3768,188.9481,188.9481,16329.0
2024-01-29 10:50:00,193.96,194.22,193.91,194.15,16379.0,188.9871,189.2404,188.9384,189.1722,16379.0
2024-01-29 11:00:00,194.19,194.49,194.11,194.49,21245.0,189.2112,189.5035,189.1332,189.5035,21245.0
2024-01-29 11:10:00,194.54,194.63,194.23,194.53,18354.0,189.5522,189.6399,189.2501,189.5425,18354.0
2024-01-29 11:20:00,194.56,194.84,194.33,194.76,25653.0,189.5717,189.8445,189.3476,189.7666,25653.0
2024-01-29 11:30:00,194.81,194.96,194.73,194.79,25180.0,189.8153,189.9614,189.7373,189.7958,25180.0
2024-01-29 11:40:00,194.82,194.86,194.57,194.83,24596.0,189.825,189.864,189.5814,189.8348,24596.0
2024-01-29 11:50:00,194.82,195.06,194.73,194.97,35554.0,189.825,190.0589,189.7373,189.9712,35554.0
2024-01-29 12:00:00,194.98,195.04,194.65,194.7,22147.0,189.9809,190.0394,189.6594,189.7081,22147.0
2024-01-29 12:10:00,194.75,195.19,194.74,194.87,17715.0,189.7568,190.1855,189.7471,189.8737,17715.0
2024-01-29 12:20:00,194.87,195.19,194.76,195.09,16226.0,189.8737,190.1855,189.7666,190.0881,16226.0
2024-01-29 12:30:00,195.06,195.15,194.96,195.08,18691.0,190.0589,190.1466,189.9614,190.0784,18691.0
2024-01-29 12:40:00,195.07,195.2,194.98,195.18,39522.0,190.0686,190.1953,189.9809,190.1758,39522.0
2024-01-29 12:50:00,195.18,195.61,195.18,195.43,19434.0,190.1758,190.5948,190.1758,190.4194,19434.0
2024-01-29 13:00:00,195.46,195.46,195.15,195.17,12426.0,190.4486,190.4486,190.1466,190.166,12426.0
2024-01-29 13:10:00,195.16,195.24,194.99,195.15,12570.0,190.1563,190.2343,189.9907,190.1466,12570.0
2024-01-29 13:20:00,195.12,195.36,195.12,195.35,11751.0,190.1173,190.3512,190.1173,190.3414,11751.0
2024-01-29 13:30:00,195.4,195.43,195.18,195.33,10095.0,190.3901,190.4194,190.1758,190.3219,10095.0
2024-01-29 13:40:00,195.33,195.36,195.11,195.12,11771.0,190.3219,190.3512,190.1076,190.1173,11771.0
2024-01-29 13:50:00,195.12,195.19,194.87,194.92,10556.0,190.1173,190.1855,189.8737,189.9225,10556.0
2024-01-29 14:00:00,194.95,195.24,194.93,195.2,15169.0,189.9517,190.2343,189.9322,190.1953,15169.0
2024-01-29 14:10:00,195.23,195.61,195.22,195.46,23557.0,190.2245,190.5948,190.2148,190.4486,23557.0
2024-01-29 14:20:00,195.42,195.55,195.26,195.39,24009.0,190.4096,190.5363,190.2537,190.3804,24009.0
2024-01-29 14:30:00,195.39,195.4,195.1,195.11,32187.0,190.3804,190.3901,190.0978,190.1076,32187.0
2024-01-29 14:40:00,195.13,195.34,195.02,195.23,15373.0,190.1271,190.3317,190.0199,190.2245,15373.0
2024-01-29 14:50:00,195.23,195.48,195.18,195.41,14588.0,190.2245,190.4681,190.1758,190.3999,14588.0
2024-01-29 15:00:00,195.44,196.1,195.44,195.98,29433.0,190.4291,191.0722,190.4291,190.9553,29433.0
2024-01-29 15:10:00,196.07,196.65,195.94,196.63,22440.0,191.043,191.6081,190.9163,191.5886,22440.0
2024-01-29 15:20:00,196.68,197.32,196.67,197.16,42450.0,191.6373,192.2609,191.6276,192.105,42450.0
2024-01-29 15:30:00,197.16,197.32,196.67,196.78,30827.0,192.105,192.2609,191.6276,191.7348,30827.0
2024-01-29 15:40:00,196.77,196.9,196.25,196.34,96704.0,191.725,191.8517,191.2184,191.306,96704.0
2024-01-29 15:50:00,196.31,197.28,196.31,197.28,235477.0,191.2768,192.2219,191.2768,192.2219,235477.0
2024-01-30 09:30:00,195.83,196.56,195.58,195.78,69502.0,190.8091,191.5204,190.5655,190.7604,69502.0
2024-01-30 09:40:00,195.71,196.22,195.52,195.86,29630.0,190.6922,191.1891,190.5071,190.8384,29630.0
2024-01-30 09:50:00,195.99,196.27,195.83,196.12,47014.0,190.965,191.2378,190.8091,191.0917,47014.0
2024-01-30 10:00:00,195.99,196.05,195.2,196.0,40789.0,190.965,191.0235,190.1953,190.9748,40789.0
2024-01-30 10:10:00,195.97,196.1,195.49,195.71,29597.0,190.9455,191.0722,190.4778,190.6922,29597.0
2024-01-30 10:20:00,195.72,195.9,195.27,195.88,37110.0,190.7019,190.8773,190.2635,190.8578,37110.0
2024-01-30 10:30:00,195.91,196.2,195.81,195.94,5319.0,190.8871,191.1696,190.7896,190.9163,5319.0
2024-01-30 10:40:00,196.05,196.1,195.53,195.62,6515.0,191.0235,191.0722,190.5168,190.6045,6515.0
2024-01-30 10:50:00,195.54,195.91,195.45,195.91,27825.0,190.5266,190.8871,190.4389,190.8871,27825.0
2024-01-30 11:00:00,195.83,195.88,195.49,195.65,9524.0,190.8091,190.8578,190.4778,190.6337,9524.0
2024-01-30 11:10:00,195.68,195.74,195.2,195.23,20820.0,190.663,190.7214,190.1953,190.2245,20820.0
2024-01-30 11:20:00,195.22,195.37,195.1,195.24,23261.0,190.2148,190.3609,190.0978,190.2343,23261.0
2024-01-30 11:30:00,195.25,195.53,195.23,195.37,18271.0,190.244,190.5168,190.2245,190.3609,18271.0
2024-01-30 11:40:00,195.39,195.43,195.01,195.06,13912.0,190.3804,190.4194,190.0101,190.0589,13912.0
2024-01-30 11:50:00,195.05,195.16,194.67,194.81,12884.0,190.0491,190.1563,189.6789,189.8153,12884.0
2024-01-30 12:00:00,194.87,194.89,194.67,194.67,12112.0,189.8737,189.8932,189.6789,189.6789,12112.0
2024-01-30 12:10:00,194.61,194.94,194.57,194.88,13229.0,189.6204,189.9419,189.5814,189.8835,13229.0
2024-01-30 12:20:00,194.87,195.03,194.63,194.85,12301.0,189.8737,190.0296,189.6399,189.8543,12301.0
2024-01-30 12:30:00,194.8,194.83,194.38,194.41,16520.0,189.8055,189.8348,189.3963,189.4255,16520.0
2024-01-30 12:40:00,194.42,194.54,194.23,194.43,14439.0,189.4353,189.5522,189.2501,189.445,14439.0
2024-01-30 12:50:00,194.44,194.64,194.3,194.34,12766.0,189.4548,189.6496,189.3184,189.3573,12766.0
2024-01-30 13:00:00,194.31,194.34,194.0,194.23,18824.0,189.3281,189.3573,189.026,189.2501,18824.0
2024-01-30 13:10:00,194.21,194.42,194.11,194.32,17521.0,189.2307,189.4353,189.1332,189.3378,17521.0
2024-01-30 13:20:00,194.33,194.56,194.3,194.51,14829.0,189.3476,189.5717,189.3184,189.523,14829.0
2024-01-30 13:30:00,194.52,194.59,194.2,194.3,16105.0,189.5327,189.6009,189.2209,189.3184,16105.0
2024-01-30 13:40:00,194.24,194.24,193.78,193.89,21596.0,189.2599,189.2599,188.8117,188.9189,21596.0
2024-01-30 13:50:00,193.81,193.94,193.56,193.94,22531.0,188.8409,188.9676,188.5973,188.9676,22531.0
2024-01-30 14:00:00,193.95,194.07,193.79,193.83,12286.0,188.9773,189.0942,188.8214,188.8604,12286.0
2024-01-30 14:10:00,193.82,194.03,193.66,193.73,12781.0,188.8507,189.0553,188.6948,188.763,12781.0
2024-01-30 14:20:00,193.73,193.9,193.68,193.82,13378.0,188.763,188.9286,188.7142,188.8507,13378.0
2024-01-30 14:30:00,193.82,194.02,193.71,193.91,16885.0,188.8507,189.0455,188.7435,188.9384,16885.0
2024-01-30 14:40:00,193.89,194.03,193.73,193.86,14611.0,188.9189,189.0553,188.763,188.8896,14611.0
2024-01-30 14:50:00,193.88,194.01,193.66,193.71,21928.0,188.9091,189.0358,188.6948,188.7435,21928.0
2024-01-30 15:00:00,193.73,193.85,193.35,193.44,23465.0,188.763,188.8799,188.3927,188.4804,23465.0
2024-01-30 15:10:00,193.44,194.0,193.44,194.0,30866.0,188.4804,189.026,188.4804,189.026,30866.0
2024-01-30 15:20:00,194.02,194.45,193.95,194.4,35616.0,189.0455,189.4645,188.9773,189.4158,35616.0
2024-01-30 15:30:00,194.39,194.4,194.05,194.25,35347.0,189.406,189.4158,189.0748,189.2696,35347.0
2024-01-30 15:40:00,194.27,194.65,194.24,194.65,49228.0,189.2891,189.6594,189.2599,189.6594,49228.0
2024-01-30 15:50:00,194.64,194.94,194.46,194.73,201383.0,189.6496,189.9419,189.4742,189.7373,201383.0
2024-01-31 09:30:00,193.53,193.53,192.15,192.44,38849.0,188.5681,188.5681,187.2235,187.506,38849.0
2024-01-31 09:40:00,192.43,192.82,191.65,192.81,43573.0,187.4963,187.8763,186.7363,187.8666,43573.0
2024-01-31 09:50:00,192.88,192.88,191.87,192.19,22735.0,187.9348,187.9348,186.9507,187.2624,22735.0
2024-01-31 10:00:00,192.12,192.38,191.77,192.0,22893.0,187.1942,187.4476,186.8532,187.0773,22893.0
2024-01-31 10:10:00,192.08,192.16,191.62,191.74,25320.0,187.1553,187.2332,186.7071,186.824,25320.0
2024-01-31 10:20:00,191.72,192.34,191.68,192.29,33395.0,186.8045,187.4086,186.7655,187.3599,33395.0
2024-01-31 10:30:00,192.34,192.46,191.95,192.09,43803.0,187.4086,187.5255,187.0286,187.165,43803.0
2024-01-31 10:40:00,192.08,192.29,191.96,192.2,48951.0,187.1553,187.3599,187.0383,187.2722,48951.0
2024-01-31 10:50:00,192.2,192.87,192.09,192.78,24082.0,187.2722,187.925,187.165,187.8373,24082.0
2024-01-31 11:00:00,192.91,193.32,192.91,193.11,7776.0,187.964,188.3635,187.964,188.1589,7776.0
2024-01-31 11:10:00,193.11,193.11,192.79,192.96,12973.0,188.1589,188.1589,187.8471,188.0127,12973.0
2024-01-31 11:20:00,192.98,193.07,192.47,192.85,9162.0,188.0322,188.1199,187.5353,187.9055,9162.0
2024-01-31 11:30:00,192.92,193.1,192.73,193.02,16630.0,187.9737,188.1491,187.7886,188.0712,16630.0
2024-01-31 11:40:00,193.01,193.45,192.79,193.35,28909.0,188.0614,188.4901,187.8471,188.3927,28909.0
2024-01-31 11:50:00,193.35,193.53,193.17,193.46,21034.0,188.3927,188.5681,188.2173,188.4999,21034.0
2024-01-31 12:00:00,193.41,193.77,193.28,193.77,19611.0,188.4512,188.8019,188.3245,188.8019,19611.0
2024-01-31 12:10:00,193.75,193.83,193.4,193.4,17097.0,188.7825,188.8604,188.4414,188.4414,17097.0
2024-01-31 12:20:00,193.39,193.8,193.39,193.72,10615.0,188.4317,188.8312,188.4317,188.7532,10615.0
2024-01-31 12:30:00,193.71,193.73,193.27,193.5,17851.0,188.7435,188.763,188.3148,188.5389,17851.0
2024-01-31 12:40:00,193.49,193.68,193.36,193.48,12027.0,188.5291,188.7142,188.4025,188.5194,12027.0
2024-01-31 12:50:00,193.51,193.76,193.47,193.69,10985.0,188.5486,188.7922,188.5096,188.724,10985.0
2024-01-31 13:00:00,193.67,194.12,193.52,194.12,19063.0,188.7045,189.143,188.5584,189.143,19063.0
2024-01-31 13:10:00,194.12,194.3,193.89,194.27,19210.0,189.143,189.3184,188.9189,189.2891,19210.0
2024-01-31 13:20:00,194.27,194.28,193.8,194.1,21543.0,189.2891,189.2989,188.8312,189.1235,21543.0
2024-01-31 13:30:00,194.05,194.18,193.83,193.83,9007.0,189.0748,189.2014,188.8604,188.8604,9007.0
2024-01-31 13:40:00,193.86,194.3,193.86,194.3,29244.0,188.8896,189.3184,188.8896,189.3184,29244.0
2024-01-31 13:50:00,194.3,194.31,194.16,194.23,16007.0,189.3184,189.3281,189.1819,189.2501,16007.0
2024-01-31 14:00:00,194.23,194.32,193.12,193.16,99236.0,189.2501,189.3378,188.1686,188.2076,99236.0
2024-01-31 14:10:00,193.18,193.74,192.77,192.77,10384.0,188.2271,188.7727,187.8276,187.8276,10384.0
2024-01-31 14:20:00,192.83,193.04,192.64,192.71,10113.0,187.886,188.0907,187.7009,187.7691,10113.0
2024-01-31 14:30:00,192.69,194.37,192.39,194.17,22092.0,187.7496,189.3866,187.4573,189.1917,22092.0
2024-01-31 14:40:00,194.32,196.09,194.3,194.72,48491.0,189.3378,191.0625,189.3184,189.7276,48491.0
2024-01-31 14:50:00,194.78,194.79,193.71,193.8,12179.0,189.786,189.7958,188.7435,188.8312,12179.0
2024-01-31 15:00:00,193.84,193.92,191.69,192.29,64745.0,188.8701,188.9481,186.7753,187.3599,64745.0
2024-01-31 15:10:00,192.32,192.51,191.94,192.23,25986.0,187.3891,187.5742,187.0189,187.3014,25986.0
2024-01-31 15:20:00,191.89,192.78,191.83,192.59,16800.0,186.9701,187.8373,186.9117,187.6522,16800.0
2024-01-31 15:30:00,192.54,192.62,191.98,192.38,18975.0,187.6035,187.6814,187.0578,187.4476,18975.0
2024-01-31 15:40:00,192.36,192.57,192.25,192.37,35059.0,187.4281,187.6327,187.3209,187.4378,35059.0
2024-01-31 15:50:00,192.36,192.74,191.78,192.31,233431.0,187.4281,187.7983,186.863,187.3794,233431.0
2024-02-01 09:30:00,191.95,192.23,190.76,190.87,66369.0,187.0286,187.3014,185.8691,185.9763,66369.0
2024-02-01 09:40:00,190.98,191.38,190.7,190.8,31971.0,186.0835,186.4732,185.8107,185.9081,31971.0
2024-02-01 09:50:00,190.81,191.13,190.04,190.04,34152.0,185.9178,186.2296,185.1676,185.1676,34152.0
2024-02-01 10:00:00,190.0,190.66,189.12,190.65,31944.0,185.1286,185.7717,184.2712,185.7619,31944.0
2024-02-01 10:10:00,190.67,191.01,190.49,190.88,44839.0,185.7814,186.1127,185.606,185.986,44839.0
2024-02-01 10:20:00,190.88,191.0,190.58,190.98,47774.0,185.986,186.103,185.6937,186.0835,47774.0
2024-02-01 10:30:00,190.98,191.34,190.89,191.15,57839.0,186.0835,186.4342,185.9958,186.2491,57839.0
2024-02-01 10:40:00,191.13,191.28,190.26,190.33,9516.0,186.2296,186.3758,185.3819,185.4501,9516.0
2024-02-01 10:50:00,190.25,190.25,188.95,189.15,42054.0,185.3722,185.3722,184.1055,184.3004,42054.0
2024-02-01 11:00:00,189.21,189.46,188.74,189.35,43320.0,184.3589,184.6024,183.9009,184.4953,43320.0
2024-02-01 11:10:00,189.31,189.92,189.26,189.7,31605.0,184.4563,185.0507,184.4076,184.8363,31605.0
2024-02-01 11:20:00,189.7,189.95,189.42,189.43,18857.0,184.8363,185.0799,184.5635,184.5732,18857.0
2024-02-01 11:30:00,189.42,189.89,189.33,189.89,44114.0,184.5635,185.0214,184.4758,185.0214,44114.0
2024-02-01 11:40:00,189.91,190.11,189.7,190.0,31691.0,185.0409,185.2358,184.8363,185.1286,31691.0
2024-02-01 11:50:00,189.99,190.49,189.99,190.3,24777.0,185.1189,185.606,185.1189,185.4209,24777.0
2024-02-01 12:00:00,190.32,191.47,190.31,191.47,35190.0,185.4404,186.5609,185.4307,186.5609,35190.0
2024-02-01 12:10:00,191.4,191.58,190.87,190.87,23358.0,186.4927,186.6681,185.9763,185.9763,23358.0
2024-02-01 12:20:00,190.89,190.91,190.65,190.7,15287.0,185.9958,186.0153,185.7619,185.8107,15287.0
2024-02-01 12:30:00,190.71,190.9,190.59,190.61,7905.0,185.8204,186.0055,185.7035,185.723,7905.0
2024-02-01 12:40:00,190.64,191.03,190.55,191.0,9022.0,185.7522,186.1322,185.6645,186.103,9022.0
2024-02-01 12:50:00,191.0,191.41,190.87,190.97,21099.0,186.103,186.5024,185.9763,186.0737,21099.0
2024-02-01 13:00:00,190.88,190.92,189.92,190.05,15847.0,185.986,186.025,185.0507,185.1773,15847.0
2024-02-01 13:10:00,190.03,190.62,190.03,190.47,8092.0,185.1578,185.7327,185.1578,185.5865,8092.0
2024-02-01 13:20:00,190.47,190.98,190.47,190.8,9294.0,185.5865,186.0835,185.5865,185.9081,9294.0
2024-02-01 13:30:00,190.86,191.43,190.51,190.72,18662.0,185.9665,186.5219,185.6255,185.8301,18662.0
2024-02-01 13:40:00,190.66,191.23,190.5,191.16,17023.0,185.7717,186.3271,185.6158,186.2589,17023.0
2024-02-01 13:50:00,191.14,191.61,191.14,191.3,18585.0,186.2394,186.6973,186.2394,186.3953,18585.0
2024-02-01 14:00:00,191.35,191.46,191.09,191.46,9472.0,186.444,186.5512,186.1907,186.5512,9472.0
2024-02-01 14:10:00,191.46,191.61,191.23,191.41,13373.0,186.5512,186.6973,186.3271,186.5024,13373.0
2024-02-01 14:20:00,191.41,191.5,191.17,191.46,15308.0,186.5024,186.5901,186.2686,186.5512,15308.0
2024-02-01 14:30:00,191.51,191.58,191.18,191.44,11982.0,186.5999,186.6681,186.2783,186.5317,11982.0
2024-02-01 14:40:00,191.46,191.97,191.35,191.91,36168.0,186.5512,187.0481,186.444,186.9896,36168.0
2024-02-01 14:50:00,191.93,192.11,191.81,192.07,25815.0,187.0091,187.1845,186.8922,187.1455,25815.0
2024-02-01 15:00:00,192.08,192.47,191.92,192.18,18018.0,187.1553,187.5353,186.9994,187.2527,18018.0
2024-02-01 15:10:00,192.09,192.24,191.92,192.19,20716.0,187.165,187.3112,186.9994,187.2624,20716.0
2024-02-01 15:20:00,192.19,192.28,192.0,192.06,24282.0,187.2624,187.3501,187.0773,187.1358,24282.0
2024-02-01 15:30:00,192.06,192.33,192.04,192.14,30125.0,187.1358,187.3989,187.1163,187.2137,30125.0
2024-02-01 15:40:00,192.12,192.63,191.78,191.78,52719.0,187.1942,187.6912,186.863,186.863,52719.0
2024-02-01 15:50:00,192.02,192.23,191.78,192.01,171677.0,187.0968,187.3014,186.863,187.0871,171677.0
2024-02-02 09:30:00,190.71,191.17,189.74,190.7,95052.0,185.8204,186.2686,184.8753,185.8107,95052.0
2024-02-02 09:40:00,190.75,191.6,190.21,191.6,15830.0,185.8594,186.6876,185.3332,186.6876,15830.0
2024-02-02 09:50:00,191.5,192.11,191.09,191.77,38346.0,186.5901,187.1845,186.1907,186.8532,38346.0
2024-02-02 10:00:00,191.95,192.05,191.1,191.1,19075.0,187.0286,187.126,186.2004,186.2004,19075.0
2024-02-02 10:10:00,191.22,191.31,190.85,191.21,15458.0,186.3173,186.405,185.9568,186.3076,15458.0
2024-02-02 10:20:00,191.29,192.07,191.23,191.75,40600.0,186.3855,187.1455,186.3271,186.8337,40600.0
2024-02-02 10:30:00,191.65,192.14,191.34,192.05,21410.0,186.7363,187.2137,186.4342,187.126,21410.0
2024-02-02 10:40:00,192.12,192.67,192.03,192.46,38835.0,187.1942,187.7301,187.1066,187.5255,38835.0
2024-02-02 10:50:00,192.47,192.47,191.91,192.02,29648.0,187.5353,187.5353,186.9896,187.0968,29648.0
2024-02-02 11:00:00,191.79,191.82,191.26,191.33,14951.0,186.8727,186.9019,186.3563,186.4245,14951.0
2024-02-02 11:10:00,191.38,191.62,191.22,191.58,21936.0,186.4732,186.7071,186.3173,186.6681,21936.0
2024-02-02 11:20:00,191.55,192.12,191.38,192.03,17462.0,186.6389,187.1942,186.4732,187.1066,17462.0
2024-02-02 11:30:00,192.15,192.24,191.67,191.87,12169.0,187.2235,187.3112,186.7558,186.9507,12169.0
2024-02-02 11:40:00,191.87,191.93,191.51,191.77,12061.0,186.9507,187.0091,186.5999,186.8532,12061.0
2024-02-02 11:50:00,191.86,192.16,191.6,191.69,15323.0,186.9409,187.2332,186.6876,186.7753,15323.0
2024-02-02 12:00:00,191.66,191.71,191.3,191.39,35496.0,186.746,186.7948,186.3953,186.483,35496.0
2024-02-02 12:10:00,191.38,191.62,191.18,191.36,21313.0,186.4732,186.7071,186.2783,186.4537,21313.0
2024-02-02 12:20:00,191.37,191.98,191.31,191.94,11559.0,186.4635,187.0578,186.405,187.0189,11559.0
2024-02-02 12:30:00,191.96,192.33,191.93,192.1,18467.0,187.0383,187.3989,187.0091,187.1748,18467.0
2024-02-02 12:40:00,192.13,192.13,191.07,191.46,21058.0,187.204,187.204,186.1712,186.5512,21058.0
2024-02-02 12:50:00,191.47,191.64,191.13,191.64,10708.0,186.5609,186.7266,186.2296,186.7266,10708.0
2024-02-02 13:00:00,191.65,192.16,191.62,191.63,12583.0,186.7363,187.2332,186.7071,186.7168,12583.0
2024-02-02 13:10:00,191.76,192.32,191.68,192.24,5968.0,186.8435,187.3891,186.7655,187.3112,5968.0
2024-02-02 13:20:00,192.27,192.27,191.58,191.73,17305.0,187.3404,187.3404,186.6681,186.8142,17305.0
2024-02-02 13:30:00,191.5,191.71,191.35,191.56,8281.0,186.5901,186.7948,186.444,186.6486,8281.0
2024-02-02 13:40:00,191.71,191.92,191.55,191.81,9184.0,186.7948,186.9994,186.6389,186.8922,9184.0
2024-02-02 13:50:00,191.93,192.16,191.8,191.93,12631.0,187.0091,187.2332,186.8824,187.0091,12631.0
2024-02-02 14:00:00,191.97,192.46,191.97,192.45,8948.0,187.0481,187.5255,187.0481,187.5158,8948.0
2024-02-02 14:10:00,192.48,192.62,192.27,192.31,9397.0,187.545,187.6814,187.3404,187.3794,9397.0
2024-02-02 14:20:00,192.3,192.3,191.86,191.97,7843.0,187.3696,187.3696,186.9409,187.0481,7843.0
2024-02-02 14:30:00,191.95,192.31,191.87,192.19,7949.0,187.0286,187.3794,186.9507,187.2624,7949.0
2024-02-02 14:40:00,192.25,192.64,192.25,192.59,14875.0,187.3209,187.7009,187.3209,187.6522,14875.0
2024-02-02 14:50:00,192.53,192.54,191.97,192.42,23952.0,187.5937,187.6035,187.0481,187.4866,23952.0
2024-02-02 15:00:00,192.39,192.65,192.17,192.58,19077.0,187.4573,187.7107,187.243,187.6425,19077.0
2024-02-02 15:10:00,192.62,192.67,192.43,192.55,24728.0,187.6814,187.7301,187.4963,187.6132,24728.0
2024-02-02 15:20:00,192.53,192.53,192.05,192.32,72295.0,187.5937,187.5937,187.126,187.3891,72295.0
2024-02-02 15:30:00,192.31,192.39,192.0,192.25,48240.0,187.3794,187.4573,187.0773,187.3209,48240.0
2024-02-02 15:40:00,192.2,192.48,192.13,192.44,97277.0,187.2722,187.545,187.204,187.506,97277.0
2024-02-02 15:50:00,192.42,192.88,191.8,192.1,229483.0,187.4866,187.9348,186.8824,187.1748,229483.0
2024-02-05 09:30:00,192.87,193.12,191.71,193.12,106593.0,187.925,188.1686,186.7948,188.1686,106593.0
2024-02-05 09:40:00,193.06,193.49,192.55,193.16,34678.0,188.1101,188.5291,187.6132,188.2076,34678.0
2024-02-05 09:50:00,192.94,193.04,192.42,192.96,24342.0,187.9932,188.0907,187.4866,188.0127,24342.0
2024-02-05 10:00:00,192.78,192.98,191.29,191.52,94271.0,187.8373,188.0322,186.3855,186.6096,94271.0
2024-02-05 10:10:00,191.51,191.59,190.41,190.62,48928.0,186.5999,186.6778,185.5281,185.7327,48928.0
2024-02-05 10:20:00,190.61,191.2,190.49,190.96,39474.0,185.723,186.2978,185.606,186.064,39474.0
2024-02-05 10:30:00,190.93,191.93,190.81,191.77,21657.0,186.0348,187.0091,185.9178,186.8532,21657.0
2024-02-05 10:40:00,191.75,191.75,191.15,191.57,16609.0,186.8337,186.8337,186.2491,186.6583,16609.0
2024-02-05 10:50:00,191.57,191.74,191.38,191.45,20636.0,186.6583,186.824,186.4732,186.5414,20636.0
2024-02-05 11:00:00,191.45,191.97,191.35,191.9,40778.0,186.5414,187.0481,186.444,186.9799,40778.0
2024-02-05 11:10:00,191.87,192.16,191.8,191.96,29364.0,186.9507,187.2332,186.8824,187.0383,29364.0
2024-02-05 11:20:00,192.01,192.25,191.98,192.15,33398.0,187.0871,187.3209,187.0578,187.2235,33398.0
2024-02-05 11:30:00,192.13,192.44,192.08,192.21,29997.0,187.204,187.506,187.1553,187.2819,29997.0
2024-02-05 11:40:00,192.19,192.27,191.91,192.24,24530.0,187.2624,187.3404,186.9896,187.3112,24530.0
2024-02-05 11:50:00,192.13,192.26,191.91,192.16,15854.0,187.204,187.3307,186.9896,187.2332,15854.0
2024-02-05 12:00:00,192.14,192.14,191.79,191.94,33564.0,187.2137,187.2137,186.8727,187.0189,33564.0
2024-02-05 12:10:00,191.94,192.08,191.84,192.0,53878.0,187.0189,187.1553,186.9214,187.0773,53878.0
2024-02-05 12:20:00,192.03,192.08,191.65,191.86,45785.0,187.1066,187.1553,186.7363,186.9409,45785.0
2024-02-05 12:30:00,191.87,192.77,191.84,192.73,19974.0,186.9507,187.8276,186.9214,187.7886,19974.0
2024-02-05 12:40:00,192.81,192.94,192.61,192.74,15061.0,187.8666,187.9932,187.6717,187.7983,15061.0
2024-02-05 12:50:00,192.75,193.06,192.48,192.9,82299.0,187.8081,188.1101,187.545,187.9542,82299.0
2024-02-05 13:00:00,192.96,193.57,192.88,193.26,11141.0,188.0127,188.6071,187.9348,188.305,11141.0
2024-02-05 13:10:00,193.28,193.56,193.28,193.34,8837.0,188.3245,188.5973,188.3245,188.383,8837.0
2024-02-05 13:20:00,193.31,193.31,192.75,192.77,10853.0,188.3537,188.3537,187.8081,187.8276,10853.0
2024-02-05 13:30:00,192.8,193.27,192.8,193.11,14949.0,187.8568,188.3148,187.8568,188.1589,14949.0
2024-02-05 13:40:00,193.13,193.27,193.0,193.08,21516.0,188.1783,188.3148,188.0517,188.1296,21516.0
2024-02-05 13:50:00,193.12,193.16,192.82,193.04,22845.0,188.1686,188.2076,187.8763,188.0907,22845.0
2024-02-05 14:00:00,193.03,193.18,192.88,193.13,21396.0,188.0809,188.2271,187.9348,188.1783,21396.0
2024-02-05 14:10:00,193.17,193.22,192.88,193.03,71332.0,188.2173,188.266,187.9348,188.0809,71332.0
2024-02-05 14:20:00,193.04,193.27,192.99,193.2,60053.0,188.0907,188.3148,188.0419,188.2466,60053.0
2024-02-05 14:30:00,193.19,193.63,193.14,193.55,54262.0,188.2368,188.6655,188.1881,188.5876,54262.0
2024-02-05 14:40:00,193.58,193.99,193.55,193.96,41536.0,188.6168,189.0163,188.5876,188.9871,41536.0
2024-02-05 14:50:00,193.97,193.99,193.5,193.57,19981.0,188.9968,189.0163,188.5389,188.6071,19981.0
2024-02-05 15:00:00,193.56,193.56,193.01,193.07,27483.0,188.5973,188.5973,188.0614,188.1199,27483.0
2024-02-05 15:10:00,193.13,193.23,192.45,192.46,85803.0,188.1783,188.2758,187.5158,187.5255,85803.0
2024-02-05 15:20:00,192.46,192.9,192.37,192.74,65599.0,187.5255,187.9542,187.4378,187.7983,65599.0
2024-02-05 15:30:00,192.73,192.98,192.39,192.81,54672.0,187.7886,188.0322,187.4573,187.8666,54672.0
2024-02-05 15:40:00,192.81,192.84,192.37,192.53,99687.0,187.8666,187.8958,187.4378,187.5937,99687.0
2024-02-05 15:50:00,192.58,192.85,192.5,192.56,187283.0,187.6425,187.9055,187.5645,187.623,187283.0
2024-02-06 09:30:00,193.21,193.21,191.63,192.0,78470.0,188.2563,188.2563,186.7168,187.0773,78470.0
2024-02-06 09:40:00,192.07,192.49,191.7,192.11,92204.0,187.1455,187.5548,186.785,187.1845,92204.0
2024-02-06 09:50:00,192.12,192.13,191.01,191.01,55222.0,187.1942,187.204,186.1127,186.1127,55222.0
2024-02-06 10:00:00,191.07,191.29,190.38,190.56,23924.0,186.1712,186.3855,185.4989,185.6742,23924.0
2024-02-06 10:10:00,190.43,191.33,190.38,191.2,28626.0,185.5476,186.4245,185.4989,186.2978,28626.0
2024-02-06 10:20:00,191.19,191.3,190.53,190.86,37286.0,186.2881,186.3953,185.645,185.9665,37286.0
2024-02-06 10:30:00,190.78,190.92,190.58,190.6,27394.0,185.8886,186.025,185.6937,185.7132,27394.0
2024-02-06 10:40:00,190.61,190.79,190.12,190.14,30460.0,185.723,185.8983,185.2455,185.265,30460.0
2024-02-06 10:50:00,190.14,190.75,189.92,190.63,20578.0,185.265,185.8594,185.0507,185.7424,20578.0
2024-02-06 11:00:00,190.61,190.78,190.39,190.46,18884.0,185.723,185.8886,185.5086,185.5768,18884.0
2024-02-06 11:10:00,190.46,190.65,190.29,190.47,24539.0,185.5768,185.7619,185.4112,185.5865,24539.0
2024-02-06 11:20:00,190.5,190.61,190.32,190.35,20547.0,185.6158,185.723,185.4404,185.4696,20547.0
2024-02-06 11:30:00,190.36,190.5,190.04,190.24,33931.0,185.4794,185.6158,185.1676,185.3624,33931.0
2024-02-06 11:40:00,190.27,190.27,189.5,189.57,29374.0,185.3917,185.3917,184.6414,184.7096,29374.0
2024-02-06 11:50:00,189.55,189.89,189.48,189.88,36723.0,184.6901,185.0214,184.6219,185.0117,36723.0
2024-02-06 12:00:00,189.83,189.94,189.52,189.86,25259.0,184.963,185.0701,184.6609,184.9922,25259.0
2024-02-06 12:10:00,189.87,189.93,189.45,189.59,21984.0,185.0019,185.0604,184.5927,184.7291,21984.0
2024-02-06 12:20:00,189.56,189.94,189.37,189.94,24056.0,184.6999,185.0701,184.5148,185.0701,24056.0
2024-02-06 12:30:00,189.96,190.03,189.74,189.95,15009.0,185.0896,185.1578,184.8753,185.0799,15009.0
2024-02-06 12:40:00,189.95,189.96,189.61,189.65,28384.0,185.0799,185.0896,184.7486,184.7876,28384.0
2024-02-06 12:50:00,189.63,189.79,189.52,189.52,40054.0,184.7681,184.924,184.6609,184.6609,40054.0
2024-02-06 13:00:00,189.51,189.57,189.25,189.36,42430.0,184.6512,184.7096,184.3978,184.505,42430.0
2024-02-06 13:10:00,189.33,189.36,189.02,189.14,29459.0,184.4758,184.505,184.1737,184.2906,29459.0
2024-02-06 13:20:00,189.12,189.45,189.05,189.45,15662.0,184.2712,184.5927,184.203,184.5927,15662.0
2024-02-06 13:30:00,189.45,190.15,189.42,190.15,16526.0,184.5927,185.2748,184.5635,185.2748,16526.0
2024-02-06 13:40:00,190.19,190.3,189.94,190.15,22782.0,185.3137,185.4209,185.0701,185.2748,22782.0
2024-02-06 13:50:00,190.17,190.46,190.09,190.45,27485.0,185.2942,185.5768,185.2163,185.5671,27485.0
2024-02-06 14:00:00,190.45,190.62,189.72,189.83,23989.0,185.5671,185.7327,184.8558,184.963,23989.0
2024-02-06 14:10:00,189.84,189.85,189.27,189.34,36253.0,184.9727,184.9824,184.4173,184.4855,36253.0
2024-02-06 14:20:00,189.32,189.7,189.28,189.7,24684.0,184.466,184.8363,184.4271,184.8363,24684.0
2024-02-06 14:30:00,189.71,189.93,189.67,189.8,20867.0,184.846,185.0604,184.8071,184.9337,20867.0
2024-02-06 14:40:00,189.82,190.27,189.7,190.21,39105.0,184.9532,185.3917,184.8363,185.3332,39105.0
2024-02-06 14:50:00,190.21,190.33,189.97,190.14,44949.0,185.3332,185.4501,185.0994,185.265,44949.0
2024-02-06 15:00:00,190.14,190.49,189.95,190.29,65261.0,185.265,185.606,185.0799,185.4112,65261.0
2024-02-06 15:10:00,190.3,190.32,189.9,190.13,52097.0,185.4209,185.4404,185.0312,185.2553,52097.0
2024-02-06 15:20:00,190.13,190.28,190.02,190.13,50688.0,185.2553,185.4014,185.1481,185.2553,50688.0
2024-02-06 15:30:00,190.11,190.11,189.19,189.19,49109.0,185.2358,185.2358,184.3394,184.3394,49109.0
2024-02-06 15:40:00,189.21,189.67,189.14,189.66,63611.0,184.3589,184.8071,184.2906,184.7973,63611.0
2024-02-06 15:50:00,189.74,189.86,189.5,189.77,230488.0,184.8753,184.9922,184.6414,184.9045,230488.0
2024-02-07 09:30:00,191.83,191.83,189.8,189.92,50252.0,186.9117,186.9117,184.9337,185.0507,50252.0
2024-02-07 09:40:00,189.9,189.9,189.03,189.22,13028.0,185.0312,185.0312,184.1835,184.3686,13028.0
2024-02-07 09:50:00,189.22,189.79,188.88,189.43,15873.0,184.3686,184.924,184.0373,184.5732,15873.0
2024-02-07 10:00:00,189.5,190.16,189.41,190.16,16757.0,184.6414,185.2845,184.5537,185.2845,16757.0
2024-02-07 10:10:00,190.22,191.43,190.22,191.33,27124.0,185.343,186.5219,185.343,186.4245,27124.0
2024-02-07 10:20:00,191.36,192.13,191.16,192.13,101558.0,186.4537,187.204,186.2589,187.204,101558.0
2024-02-07 10:30:00,192.24,192.24,191.46,191.76,64188.0,187.3112,187.3112,186.5512,186.8435,64188.0
2024-02-07 10:40:00,191.76,192.47,191.68,192.47,38995.0,186.8435,187.5353,186.7655,187.5353,38995.0
2024-02-07 10:50:00,192.57,192.82,191.86,192.0,38268.0,187.6327,187.8763,186.9409,187.0773,38268.0
2024-02-07 11:00:00,191.98,192.0,191.55,191.83,31115.0,187.0578,187.0773,186.6389,186.9117,31115.0
2024-02-07 11:10:00,191.88,192.01,191.69,191.84,31745.0,186.9604,187.0871,186.7753,186.9214,31745.0
2024-02-07 11:20:00,191.87,192.0,191.65,191.85,20695.0,186.9507,187.0773,186.7363,186.9312,20695.0
2024-02-07 11:30:00,191.93,192.01,191.5,191.69,13875.0,187.0091,187.0871,186.5901,186.7753,13875.0
2024-02-07 11:40:00,191.71,191.89,191.66,191.69,6623.0,186.7948,186.9701,186.746,186.7753,6623.0
2024-02-07 11:50:00,191.69,192.01,191.69,191.93,23690.0,186.7753,187.0871,186.7753,187.0091,23690.0
2024-02-07 12:00:00,191.96,192.04,191.85,192.0,17024.0,187.0383,187.1163,186.9312,187.0773,17024.0
2024-02-07 12:10:00,192.01,192.05,191.71,191.94,14259.0,187.0871,187.126,186.7948,187.0189,14259.0
2024-02-07 12:20:00,191.89,191.89,191.46,191.48,14652.0,186.9701,186.9701,186.5512,186.5707,14652.0
2024-02-07 12:30:00,191.47,191.47,190.84,190.96,30597.0,186.5609,186.5609,185.9471,186.064,30597.0
2024-02-07 12:40:00,190.97,191.16,190.71,190.74,27711.0,186.0737,186.2589,185.8204,185.8496,27711.0
2024-02-07 12:50:00,190.81,191.06,190.81,190.98,36428.0,185.9178,186.1614,185.9178,186.0835,36428.0
2024-02-07 13:00:00,190.99,191.27,190.62,191.25,39869.0,186.0932,186.366,185.7327,186.3466,39869.0
2024-02-07 13:10:00,191.25,191.32,190.99,191.19,31873.0,186.3466,186.4148,186.0932,186.2881,31873.0
2024-02-07 13:20:00,191.2,191.56,191.14,191.54,21038.0,186.2978,186.6486,186.2394,186.6291,21038.0
2024-02-07 13:30:00,191.55,191.71,191.42,191.52,12833.0,186.6389,186.7948,186.5122,186.6096,12833.0
2024-02-07 13:40:00,191.54,191.63,191.19,191.63,11496.0,186.6291,186.7168,186.2881,186.7168,11496.0
2024-02-07 13:50:00,191.64,191.9,191.63,191.79,13936.0,186.7266,186.9799,186.7168,186.8727,13936.0
2024-02-07 14:00:00,191.84,191.84,191.5,191.7,47867.0,186.9214,186.9214,186.5901,186.785,47867.0
2024-02-07 14:10:00,191.72,191.72,191.36,191.36,29131.0,186.8045,186.8045,186.4537,186.4537,29131.0
2024-02-07 14:20:00,191.36,191.76,191.34,191.61,11313.0,186.4537,186.8435,186.4342,186.6973,11313.0
2024-02-07 14:30:00,191.7,191.74,191.3,191.41,12207.0,186.785,186.824,186.3953,186.5024,12207.0
2024-02-07 14:40:00,191.41,191.7,191.3,191.58,16891.0,186.5024,186.785,186.3953,186.6681,16891.0
2024-02-07 14:50:00,191.59,191.83,191.57,191.61,15741.0,186.6778,186.9117,186.6583,186.6973,15741.0
2024-02-07 15:00:00,191.59,191.87,191.42,191.72,22919.0,186.6778,186.9507,186.5122,186.8045,22919.0
2024-02-07 15:10:00,191.75,191.79,191.42,191.55,36224.0,186.8337,186.8727,186.5122,186.6389,36224.0
2024-02-07 15:20:00,191.54,191.6,191.29,191.49,34691.0,186.6291,186.6876,186.3855,186.5804,34691.0
2024-02-07 15:30:00,191.49,191.67,191.29,191.61,36206.0,186.5804,186.7558,186.3855,186.6973,36206.0
2024-02-07 15:40:00,191.66,191.74,191.49,191.7,66902.0,186.746,186.824,186.5804,186.785,66902.0
2024-02-07 15:50:00,191.68,192.04,191.54,192.01,177363.0,186.7655,187.1163,186.6291,187.0871,177363.0
2024-02-08 09:30:00,192.97,193.69,192.13,193.02,31186.0,188.0225,188.724,187.204,188.0712,31186.0
2024-02-08 09:40:00,193.08,193.09,191.9,191.91,18394.0,188.1296,188.1394,186.9799,186.9896,18394.0
2024-02-08 09:50:00,192.05,192.93,191.93,192.86,19229.0,187.126,187.9835,187.0091,187.9153,19229.0
2024-02-08 10:00:00,192.92,193.54,192.92,193.29,13209.0,187.9737,188.5778,187.9737,188.3342,13209.0
2024-02-08 10:10:00,193.32,193.35,192.95,193.16,17454.0,188.3635,188.3927,188.003,188.2076,17454.0
2024-02-08 10:20:00,193.17,193.28,192.62,192.63,36411.0,188.2173,188.3245,187.6814,187.6912,36411.0
2024-02-08 10:30:00,192.64,193.48,192.57,193.37,117215.0,187.7009,188.5194,187.6327,188.4122,117215.0
2024-02-08 10:40:00,193.4,194.06,193.3,194.03,24440.0,188.4414,189.0845,188.344,189.0553,24440.0
2024-02-08 10:50:00,194.03,194.26,193.82,193.94,16244.0,189.0553,189.2794,188.8507,188.9676,16244.0
2024-02-08 11:00:00,193.95,193.99,193.8,193.93,23291.0,188.9773,189.0163,188.8312,188.9578,23291.0
2024-02-08 11:10:00,193.96,194.23,193.88,194.15,15524.0,188.9871,189.2501,188.9091,189.1722,15524.0
2024-02-08 11:20:00,194.23,194.43,193.65,193.65,11529.0,189.2501,189.445,188.685,188.685,11529.0
2024-02-08 11:30:00,193.63,193.81,193.48,193.69,9665.0,188.6655,188.8409,188.5194,188.724,9665.0
2024-02-08 11:40:00,193.72,193.74,193.55,193.71,7600.0,188.7532,188.7727,188.5876,188.7435,7600.0
2024-02-08 11:50:00,193.81,194.19,193.81,194.18,9805.0,188.8409,189.2112,188.8409,189.2014,9805.0
2024-02-08 12:00:00,194.2,194.23,193.7,193.77,11938.0,189.2209,189.2501,188.7337,188.8019,11938.0
2024-02-08 12:10:00,193.96,194.19,193.9,194.09,15955.0,188.9871,189.2112,188.9286,189.1137,15955.0
2024-02-08 12:20:00,194.09,194.25,193.93,194.2,8314.0,189.1137,189.2696,188.9578,189.2209,8314.0
2024-02-08 12:30:00,194.2,194.3,194.09,194.3,18397.0,189.2209,189.3184,189.1137,189.3184,18397.0
2024-02-08 12:40:00,194.28,194.28,194.0,194.04,37242.0,189.2989,189.2989,189.026,189.065,37242.0
2024-02-08 12:50:00,194.06,194.55,194.05,194.35,28241.0,189.0845,189.5619,189.0748,189.3671,28241.0
2024-02-08 13:00:00,194.29,194.87,194.26,194.72,46731.0,189.3086,189.8737,189.2794,189.7276,46731.0
2024-02-08 13:10:00,194.76,194.78,194.37,194.55,46357.0,189.7666,189.786,189.3866,189.5619,46357.0
2024-02-08 13:20:00,194.5,194.88,194.5,194.88,17290.0,189.5132,189.8835,189.5132,189.8835,17290.0
2024-02-08 13:30:00,194.88,195.02,194.85,194.96,15230.0,189.8835,190.0199,189.8543,189.9614,15230.0
2024-02-08 13:40:00,194.97,195.1,194.86,195.04,10310.0,189.9712,190.0978,189.864,190.0394,10310.0
2024-02-08 13:50:00,195.03,195.04,194.77,194.97,14218.0,190.0296,190.0394,189.7763,189.9712,14218.0
2024-02-08 14:00:00,195.0,195.17,194.73,194.74,18402.0,190.0004,190.166,189.7373,189.7471,18402.0
2024-02-08 14:10:00,194.74,195.0,194.74,194.91,13055.0,189.7471,190.0004,189.7471,189.9127,13055.0
2024-02-08 14:20:00,194.96,194.99,194.41,194.41,10904.0,189.9614,189.9907,189.4255,189.4255,10904.0
2024-02-08 14:30:00,194.39,194.46,193.86,194.15,14288.0,189.406,189.4742,188.8896,189.1722,14288.0
2024-02-08 14:40:00,194.14,194.52,194.07,194.5,21169.0,189.1625,189.5327,189.0942,189.5132,21169.0
2024-02-08 14:50:00,194.48,194.76,194.44,194.66,18493.0,189.4937,189.7666,189.4548,189.6691,18493.0
2024-02-08 15:00:00,194.71,194.82,194.59,194.62,21365.0,189.7178,189.825,189.6009,189.6301,21365.0
2024-02-08 15:10:00,194.61,194.76,194.41,194.49,27547.0,189.6204,189.7666,189.4255,189.5035,27547.0
2024-02-08 15:20:00,194.48,194.75,194.42,194.65,39517.0,189.4937,189.7568,189.4353,189.6594,39517.0
2024-02-08 15:30:00,194.66,194.88,194.65,194.74,53297.0,189.6691,189.8835,189.6594,189.7471,53297.0
2024-02-08 15:40:00,194.75,194.91,194.47,194.53,51043.0,189.7568,189.9127,189.484,189.5425,51043.0
2024-02-08 15:50:00,194.55,194.82,194.05,194.06,209044.0,189.5619,189.825,189.0748,189.0845,209044.0
2024-02-09 09:30:00,195.52,195.53,194.2,194.65,34806.0,190.5071,190.5168,189.2209,189.6594,34806.0
2024-02-09 09:40:00,194.61,194.79,194.24,194.47,18421.0,189.6204,189.7958,189.2599,189.484,18421.0
2024-02-09 09:50:00,194.45,195.2,194.22,195.07,49402.0,189.4645,190.1953,189.2404,190.0686,49402.0
2024-02-09 10:00:00,195.12,195.44,194.95,195.44,40636.0,190.1173,190.4291,189.9517,190.4291,40636.0
2024-02-09 10:10:00,195.44,195.45,194.44,194.44,24513.0,190.4291,190.4389,189.4548,189.4548,24513.0
2024-02-09 10:20:00,194.46,194.6,194.16,194.28,24274.0,189.4742,189.6107,189.1819,189.2989,24274.0
2024-02-09 10:30:00,194.31,194.96,194.26,194.7,39185.0,189.3281,189.9614,189.2794,189.7081,39185.0
2024-02-09 10:40:00,194.73,195.27,194.65,195.01,34164.0,189.7373,190.2635,189.6594,190.0101,34164.0
2024-02-09 10:50:00,195.01,195.15,194.58,194.68,30190.0,190.0101,190.1466,189.5912,189.6886,30190.0
2024-02-09 11:00:00,194.65,194.91,194.47,194.56,22359.0,189.6594,189.9127,189.484,189.5717,22359.0
2024-02-09 11:10:00,194.55,194.7,194.01,194.41,18525.0,189.5619,189.7081,189.0358,189.4255,18525.0
2024-02-09 11:20:00,194.39,194.46,193.9,193.9,39895.0,189.406,189.4742,188.9286,188.9286,39895.0
2024-02-09 11:30:00,193.89,194.05,193.45,193.84,39305.0,188.9189,189.0748,188.4901,188.8701,39305.0
2024-02-09 11:40:00,193.84,193.95,193.62,193.83,55227.0,188.8701,188.9773,188.6558,188.8604,55227.0
2024-02-09 11:50:00,193.8,194.29,193.73,194.21,39495.0,188.8312,189.3086,188.763,189.2307,39495.0
2024-02-09 12:00:00,194.23,194.34,193.88,193.91,23611.0,189.2501,189.3573,188.9091,188.9384,23611.0
2024-02-09 12:10:00,193.96,194.05,193.58,193.59,31768.0,188.9871,189.0748,188.6168,188.6266,31768.0
2024-02-09 12:20:00,193.6,194.31,193.59,194.31,18406.0,188.6363,189.3281,188.6266,189.3281,18406.0
2024-02-09 12:30:00,194.35,194.46,194.02,194.16,34142.0,189.3671,189.4742,189.0455,189.1819,34142.0
2024-02-09 12:40:00,194.21,194.38,193.9,194.05,24120.0,189.2307,189.3963,188.9286,189.0748,24120.0
2024-02-09 12:50:00,194.05,194.38,194.01,194.36,16119.0,189.0748,189.3963,189.0358,189.3768,16119.0
2024-02-09 13:00:00,194.38,194.43,194.09,194.13,22896.0,189.3963,189.445,189.1137,189.1527,22896.0
2024-02-09 13:10:00,194.14,194.51,194.05,194.19,34788.0,189.1625,189.523,189.0748,189.2112,34788.0
2024-02-09 13:20:00,194.17,194.41,194.08,194.34,23286.0,189.1917,189.4255,189.104,189.3573,23286.0
2024-02-09 13:30:00,194.32,194.66,194.32,194.65,16661.0,189.3378,189.6691,189.3378,189.6594,16661.0
2024-02-09 13:40:00,194.62,194.62,194.36,194.42,23699.0,189.6301,189.6301,189.3768,189.4353,23699.0
2024-02-09 13:50:00,194.44,194.51,194.33,194.44,16974.0,189.4548,189.523,189.3476,189.4548,16974.0
2024-02-09 14:00:00,194.44,194.67,194.36,194.54,25519.0,189.4548,189.6789,189.3768,189.5522,25519.0
2024-02-09 14:10:00,194.54,194.71,194.46,194.7,33449.0,189.5522,189.7178,189.4742,189.7081,33449.0
2024-02-09 14:20:00,194.68,194.89,194.64,194.86,14476.0,189.6886,189.8932,189.6496,189.864,14476.0
2024-02-09 14:30:00,194.91,195.19,194.91,195.18,24517.0,189.9127,190.1855,189.9127,190.1758,24517.0
2024-02-09 14:40:00,195.2,195.39,195.16,195.24,26096.0,190.1953,190.3804,190.1563,190.2343,26096.0
2024-02-09 14:50:00,195.24,195.37,195.03,195.27,37660.0,190.2343,190.3609,190.0296,190.2635,37660.0
2024-02-09 15:00:00,195.25,195.25,194.88,194.94,31411.0,190.244,190.244,189.8835,189.9419,31411.0
2024-02-09 15:10:00,194.99,195.26,194.99,195.15,25946.0,189.9907,190.2537,189.9907,190.1466,25946.0
2024-02-09 15:20:00,195.17,195.31,194.77,195.08,47184.0,190.166,190.3025,189.7763,190.0784,47184.0
2024-02-09 15:30:00,195.09,195.37,194.92,195.33,38512.0,190.0881,190.3609,189.9225,190.3219,38512.0
2024-02-09 15:40:00,195.33,195.42,195.04,195.07,39396.0,190.3219,190.4096,190.0394,190.0686,39396.0
2024-02-09 15:50:00,195.07,195.1,194.71,195.0,197728.0,190.0686,190.0978,189.7178,190.0004,197728.0
2024-02-12 09:30:00,194.68,194.69,193.66,193.85,65374.0,189.6886,189.6984,188.6948,188.8799,65374.0
2024-02-12 09:40:00,193.61,194.87,193.53,194.31,45377.0,188.646,189.8737,188.5681,189.3281,45377.0
2024-02-12 09:50:00,194.3,195.27,194.29,195.03,231877.0,189.3184,190.2635,189.3086,190.0296,231877.0
2024-02-12 10:00:00,194.99,195.1,194.43,194.65,146771.0,189.9907,190.0978,189.445,189.6594,146771.0
2024-02-12 10:10:00,194.65,194.68,194.13,194.59,59272.0,189.6594,189.6886,189.1527,189.6009,59272.0
2024-02-12 10:20:00,194.58,194.98,194.38,194.66,132796.0,189.5912,189.9809,189.3963,189.6691,132796.0
2024-02-12 10:30:00,194.67,195.27,194.55,195.18,233673.0,189.6789,190.2635,189.5619,190.1758,233673.0
2024-02-12 10:40:00,195.17,195.62,195.0,195.6,211120.0,190.166,190.6045,190.0004,190.585,211120.0
2024-02-12 10:50:00,195.6,195.68,195.38,195.45,74431.0,190.585,190.663,190.3707,190.4389,74431.0
2024-02-12 11:00:00,195.43,195.6,195.25,195.5,192435.0,190.4194,190.585,190.244,190.4876,192435.0
2024-02-12 11:10:00,195.55,195.65,195.34,195.38,75124.0,190.5363,190.6337,190.3317,190.3707,75124.0
2024-02-12 11:20:00,195.39,195.46,195.2,195.32,61086.0,190.3804,190.4486,190.1953,190.3122,61086.0
2024-02-12 11:30:00,195.35,195.56,195.21,195.24,168694.0,190.3414,190.546,190.205,190.2343,168694.0
2024-02-12 11:40:00,195.25,195.25,194.9,195.08,70107.0,190.244,190.244,189.903,190.0784,70107.0
2024-02-12 11:50:00,195.18,195.5,194.8,195.15,352398.0,190.1758,190.4876,189.8055,190.1466,352398.0
2024-02-12 12:00:00,195.13,195.26,194.87,194.96,51582.0,190.1271,190.2537,189.8737,189.9614,51582.0
2024-02-12 12:10:00,194.95,195.1,194.69,194.89,65299.0,189.9517,190.0978,189.6984,189.8932,65299.0
2024-02-12 12:20:00,194.92,194.95,194.61,194.82,32916.0,189.9225,189.9517,189.6204,189.825,32916.0
2024-02-12 12:30:00,194.86,195.0,194.72,194.75,39306.0,189.864,190.0004,189.7276,189.7568,39306.0
2024-02-12 12:40:00,194.75,194.95,194.61,194.93,64141.0,189.7568,189.9517,189.6204,189.9322,64141.0
2024-02-12 12:50:00,194.95,195.02,194.68,194.94,43481.0,189.9517,190.0199,189.6886,189.9419,43481.0
2024-02-12 13:00:00,194.93,195.13,194.82,194.9,50450.0,189.9322,190.1271,189.825,189.903,50450.0
2024-02-12 13:10:00,194.89,195.15,194.88,195.1,34661.0,189.8932,190.1466,189.8835,190.0978,34661.0
2024-02-12 13:20:00,195.04,195.05,194.37,194.39,34112.0,190.0394,190.0491,189.3866,189.406,34112.0
2024-02-12 13:30:00,194.37,194.39,193.55,193.78,51682.0,189.3866,189.406,188.5876,188.8117,51682.0
2024-02-12 13:40:00,193.78,194.13,193.68,194.04,43966.0,188.8117,189.1527,188.7142,189.065,43966.0
2024-02-12 13:50:00,194.17,194.26,193.98,194.16,46840.0,189.1917,189.2794,189.0066,189.1819,46840.0
2024-02-12 14:00:00,194.1,194.29,193.85,194.14,75314.0,189.1235,189.3086,188.8799,189.1625,75314.0
2024-02-12 14:10:00,194.11,194.11,192.83,192.85,90463.0,189.1332,189.1332,187.886,187.9055,90463.0
2024-02-12 14:20:00,192.74,193.25,192.6,193.23,33877.0,187.7983,188.2953,187.6619,188.2758,33877.0
2024-02-12 14:30:00,193.15,193.25,192.87,193.25,101937.0,188.1978,188.2953,187.925,188.2953,101937.0
2024-02-12 14:40:00,193.24,193.52,193.04,193.14,52735.0,188.2855,188.5584,188.0907,188.1881,52735.0
2024-02-12 14:50:00,193.19,193.44,192.9,193.44,47290.0,188.2368,188.4804,187.9542,188.4804,47290.0
2024-02-12 15:00:00,193.42,193.74,193.4,193.56,36166.0,188.4609,188.7727,188.4414,188.5973,36166.0
2024-02-12 15:10:00,193.54,193.59,193.36,193.52,26366.0,188.5778,188.6266,188.4025,188.5584,26366.0
2024-02-12 15:20:00,193.5,193.57,193.31,193.53,32649.0,188.5389,188.6071,188.3537,188.5681,32649.0
2024-02-12 15:30:00,193.56,193.56,193.36,193.45,46286.0,188.5973,188.5973,188.4025,188.4901,46286.0
2024-02-12 15:40:00,193.41,193.62,193.27,193.49,88497.0,188.4512,188.6558,188.3148,188.5291,88497.0
2024-02-12 15:50:00,193.47,194.08,193.37,194.06,423796.0,188.5096,189.104,188.4122,189.0845,423796.0
2024-02-13 09:30:00,188.16,188.95,186.57,188.04,119009.0,183.3358,184.1055,181.7865,183.2189,119009.0
2024-02-13 09:40:00,187.88,187.92,186.25,186.64,116636.0,183.063,183.1019,181.4747,181.8547,116636.0
2024-02-13 09:50:00,186.59,187.45,186.4,186.97,125311.0,181.806,182.644,181.6209,182.1763,125311.0
2024-02-13 10:00:00,186.97,187.0,185.67,185.74,74284.0,182.1763,182.2055,180.9096,180.9778,74284.0
2024-02-13 10:10:00,185.7,186.38,185.39,186.08,66950.0,180.9388,181.6014,180.6368,181.3091,66950.0
2024-02-13 10:20:00,186.08,186.64,185.97,186.44,68352.0,181.3091,181.8547,181.2019,181.6599,68352.0
2024-02-13 10:30:00,186.48,186.84,185.92,186.42,69856.0,181.6988,182.0496,181.1532,181.6404,69856.0
2024-02-13 10:40:00,186.45,187.0,186.25,186.83,56357.0,181.6696,182.2055,181.4747,182.0399,56357.0
2024-02-13 10:50:00,186.81,187.01,186.0,186.02,81841.0,182.0204,182.2153,181.2312,181.2506,81841.0
2024-02-13 11:00:00,185.9,186.69,185.87,186.69,127838.0,181.1337,181.9035,181.1045,181.9035,127838.0
2024-02-13 11:10:00,186.68,186.82,186.08,186.24,70714.0,181.8937,182.0301,181.3091,181.465,70714.0
2024-02-13 11:20:00,186.21,186.4,185.71,186.06,50956.0,181.4358,181.6209,180.9486,181.2896,50956.0
2024-02-13 11:30:00,186.08,186.12,185.6,185.94,56776.0,181.3091,181.3481,180.8414,181.1727,56776.0
2024-02-13 11:40:00,185.95,186.21,185.59,186.14,71832.0,181.1824,181.4358,180.8317,181.3676,71832.0
2024-02-13 11:50:00,186.15,186.2,185.27,185.68,72012.0,181.3773,181.426,180.5199,180.9194,72012.0
2024-02-13 12:00:00,185.64,185.8,185.28,185.45,48764.0,180.8804,181.0363,180.5296,180.6953,48764.0
2024-02-13 12:10:00,185.45,185.77,185.26,185.49,27696.0,180.6953,181.0071,180.5101,180.7342,27696.0
2024-02-13 12:20:00,185.47,185.57,184.95,184.98,46854.0,180.7147,180.8122,180.2081,180.2373,46854.0
2024-02-13 12:30:00,184.97,185.5,184.93,185.36,30091.0,180.2276,180.744,180.1886,180.6076,30091.0
2024-02-13 12:40:00,185.41,185.41,184.89,184.95,36896.0,180.6563,180.6563,180.1496,180.2081,36896.0
2024-02-13 12:50:00,184.91,185.06,184.44,184.95,77887.0,180.1691,180.3153,179.7112,180.2081,77887.0
2024-02-13 13:00:00,184.9,185.04,184.7,185.0,34070.0,180.1594,180.2958,179.9645,180.2568,34070.0
2024-02-13 13:10:00,184.98,184.99,184.59,184.78,26397.0,180.2373,180.2471,179.8573,180.0424,26397.0
2024-02-13 13:20:00,184.76,184.81,184.58,184.62,30555.0,180.0229,180.0717,179.8476,179.8865,30555.0
2024-02-13 13:30:00,184.61,184.89,184.55,184.85,33628.0,179.8768,180.1496,179.8183,180.1106,33628.0
2024-02-13 13:40:00,184.8,185.05,184.76,184.8,29669.0,180.0619,180.3055,180.0229,180.0619,29669.0
2024-02-13 13:50:00,184.82,184.82,184.49,184.79,33477.0,180.0814,180.0814,179.7599,180.0522,33477.0
2024-02-13 14:00:00,184.73,184.78,184.17,184.23,43452.0,179.9937,180.0424,179.4481,179.5065,43452.0
2024-02-13 14:10:00,184.23,184.23,183.78,183.95,49073.0,179.5065,179.5065,179.0681,179.2337,49073.0
2024-02-13 14:20:00,183.98,184.06,183.65,183.97,67899.0,179.2629,179.3409,178.9414,179.2532,67899.0
2024-02-13 14:30:00,183.99,184.66,183.97,184.6,97557.0,179.2727,179.9255,179.2532,179.867,97557.0
2024-02-13 14:40:00,184.62,184.77,184.48,184.5,113721.0,179.8865,180.0327,179.7501,179.7696,113721.0
2024-02-13 14:50:00,184.54,184.63,184.06,184.24,64291.0,179.8086,179.8963,179.3409,179.5163,64291.0
2024-02-13 15:00:00,184.24,184.45,184.07,184.12,73224.0,179.5163,179.7209,179.3506,179.3994,73224.0
2024-02-13 15:10:00,184.11,184.14,183.61,183.63,79722.0,179.3896,179.4188,178.9024,178.9219,79722.0
2024-02-13 15:20:00,183.62,183.73,183.01,183.6,130023.0,178.9122,179.0194,178.3178,178.8927,130023.0
2024-02-13 15:30:00,183.62,184.03,183.57,183.63,95082.0,178.9122,179.3117,178.8635,178.9219,95082.0
2024-02-13 15:40:00,183.63,184.84,183.62,184.73,103137.0,178.9219,180.1009,178.9122,179.9937,103137.0
2024-02-13 15:50:00,184.7,184.93,184.15,184.83,449396.0,179.9645,180.1886,179.4286,180.0912,449396.0
2024-02-14 09:30:00,185.91,186.73,185.83,185.83,80066.0,181.1435,181.9424,181.0655,181.0655,80066.0
2024-02-14 09:40:00,185.83,186.1,185.29,185.88,68119.0,181.0655,181.3286,180.5394,181.1142,68119.0
2024-02-14 09:50:00,185.92,186.66,185.58,186.63,53231.0,181.1532,181.8742,180.8219,181.845,53231.0
2024-02-14 10:00:00,186.71,186.99,186.33,186.48,57669.0,181.923,182.1958,181.5527,181.6988,57669.0
2024-02-14 10:10:00,186.51,186.85,186.21,186.8,68972.0,181.7281,182.0594,181.4358,182.0106,68972.0
2024-02-14 10:20:00,186.8,187.08,186.62,186.75,27758.0,182.0106,182.2835,181.8353,181.9619,27758.0
2024-02-14 10:30:00,186.77,186.78,185.94,185.94,17414.0,181.9814,181.9912,181.1727,181.1727,17414.0
2024-02-14 10:40:00,185.9,186.05,185.64,185.91,20960.0,181.1337,181.2799,180.8804,181.1435,20960.0
2024-02-14 10:50:00,186.01,186.01,185.19,185.19,18737.0,181.2409,181.2409,180.4419,180.4419,18737.0
2024-02-14 11:00:00,185.1,185.68,184.75,185.55,26034.0,180.3542,180.9194,180.0132,180.7927,26034.0
2024-02-14 11:10:00,185.56,185.99,185.4,185.57,40218.0,180.8024,181.2214,180.6465,180.8122,40218.0
2024-02-14 11:20:00,185.56,186.08,185.49,185.68,41905.0,180.8024,181.3091,180.7342,180.9194,41905.0
2024-02-14 11:30:00,185.73,185.98,185.71,185.9,27504.0,180.9681,181.2117,180.9486,181.1337,27504.0
2024-02-14 11:40:00,185.89,185.97,185.49,185.6,42986.0,181.124,181.2019,180.7342,180.8414,42986.0
2024-02-14 11:50:00,185.58,185.78,185.44,185.48,31642.0,180.8219,181.0168,180.6855,180.7245,31642.0
2024-02-14 12:00:00,185.46,185.47,185.05,185.28,29585.0,180.705,180.7147,180.3055,180.5296,29585.0
2024-02-14 12:10:00,185.31,185.53,185.28,185.49,20371.0,180.5588,180.7732,180.5296,180.7342,20371.0
2024-02-14 12:20:00,185.51,185.84,185.34,185.83,20442.0,180.7537,181.0753,180.5881,181.0655,20442.0
2024-02-14 12:30:00,185.83,185.91,185.53,185.66,17977.0,181.0655,181.1435,180.7732,180.8999,17977.0
2024-02-14 12:40:00,185.67,185.88,185.58,185.83,35283.0,180.9096,181.1142,180.8219,181.0655,35283.0
2024-02-14 12:50:00,185.86,185.95,185.69,185.75,22967.0,181.0947,181.1824,180.9291,180.9876,22967.0
2024-02-14 13:00:00,185.76,185.87,185.57,185.61,27849.0,180.9973,181.1045,180.8122,180.8512,27849.0
2024-02-14 13:10:00,185.59,185.63,185.31,185.47,26189.0,180.8317,180.8706,180.5588,180.7147,26189.0
2024-02-14 13:20:00,185.47,185.69,185.46,185.64,15134.0,180.7147,180.9291,180.705,180.8804,15134.0
2024-02-14 13:30:00,185.64,186.39,185.63,186.37,16294.0,180.8804,181.6112,180.8706,181.5917,16294.0
2024-02-14 13:40:00,186.36,186.4,186.05,186.4,24495.0,181.5819,181.6209,181.2799,181.6209,24495.0
2024-02-14 13:50:00,186.44,186.54,186.02,186.3,17310.0,181.6599,181.7573,181.2506,181.5235,17310.0
2024-02-14 14:00:00,186.33,186.33,185.54,185.79,17923.0,181.5527,181.5527,180.7829,181.0265,17923.0
2024-02-14 14:10:00,185.8,185.94,185.66,185.66,18985.0,181.0363,181.1727,180.8999,180.8999,18985.0
2024-02-14 14:20:00,185.68,186.16,185.68,186.03,15956.0,180.9194,181.3871,180.9194,181.2604,15956.0
2024-02-14 14:30:00,186.06,186.36,185.88,186.17,18312.0,181.2896,181.5819,181.1142,181.3968,18312.0
2024-02-14 14:40:00,186.15,186.34,186.05,186.11,24328.0,181.3773,181.5624,181.2799,181.3383,24328.0
2024-02-14 14:50:00,186.11,186.24,185.93,186.24,18143.0,181.3383,181.465,181.1629,181.465,18143.0
2024-02-14 15:00:00,186.26,186.47,185.89,186.44,22638.0,181.4845,181.6891,181.124,181.6599,22638.0
2024-02-14 15:10:00,186.44,186.58,186.3,186.5,24138.0,181.6599,181.7963,181.5235,181.7183,24138.0
2024-02-14 15:20:00,186.52,186.74,186.42,186.59,36828.0,181.7378,181.9522,181.6404,181.806,36828.0
2024-02-14 15:30:00,186.6,186.73,186.2,186.4,50253.0,181.8158,181.9424,181.426,181.6209,50253.0
2024-02-14 15:40:00,186.43,186.54,186.31,186.33,62720.0,181.6501,181.7573,181.5332,181.5527,62720.0
2024-02-14 15:50:00,186.3,186.44,186.12,186.32,245769.0,181.5235,181.6599,181.3481,181.543,245769.0
2024-02-15 09:30:00,187.78,188.45,187.48,188.41,30595.0,182.9655,183.6183,182.6732,183.5794,30595.0
2024-02-15 09:40:00,188.43,189.33,188.43,188.72,24132.0,183.5989,184.4758,183.5989,183.8814,24132.0
2024-02-15 09:50:00,188.75,188.97,188.25,188.51,32950.0,183.9106,184.125,183.4235,183.6768,32950.0
2024-02-15 10:00:00,188.57,188.77,188.11,188.62,12342.0,183.7353,183.9301,183.2871,183.784,12342.0
2024-02-15 10:10:00,188.62,189.23,188.56,188.87,32694.0,183.784,184.3783,183.7255,184.0276,32694.0
2024-02-15 10:20:00,188.87,188.87,187.74,187.84,18882.0,184.0276,184.0276,182.9265,183.024,18882.0
2024-02-15 10:30:00,187.9,187.97,187.34,187.65,22438.0,183.0824,183.1506,182.5368,182.8389,22438.0
2024-02-15 10:40:00,187.69,187.69,187.35,187.39,12305.0,182.8778,182.8778,182.5465,182.5855,12305.0
2024-02-15 10:50:00,187.44,187.53,187.12,187.37,11643.0,182.6342,182.7219,182.3224,182.566,11643.0
2024-02-15 11:00:00,187.4,187.47,186.74,186.86,22005.0,182.5953,182.6635,181.9522,182.0691,22005.0
2024-02-15 11:10:00,186.88,187.23,186.83,187.17,14877.0,182.0886,182.4296,182.0399,182.3712,14877.0
2024-02-15 11:20:00,187.1,187.35,187.03,187.28,13028.0,182.303,182.5465,182.2347,182.4783,13028.0
2024-02-15 11:30:00,187.25,187.34,187.09,187.33,9646.0,182.4491,182.5368,182.2932,182.5271,9646.0
2024-02-15 11:40:00,187.33,187.49,187.2,187.26,12236.0,182.5271,182.683,182.4004,182.4588,12236.0
2024-02-15 11:50:00,187.2,187.28,186.89,187.02,14088.0,182.4004,182.4783,182.0983,182.225,14088.0
2024-02-15 12:00:00,187.05,187.1,186.69,186.69,21552.0,182.2542,182.303,181.9035,181.9035,21552.0
2024-02-15 12:10:00,186.72,187.0,186.7,186.94,22152.0,181.9327,182.2055,181.9132,182.1471,22152.0
2024-02-15 12:20:00,186.93,187.24,186.89,187.15,8812.0,182.1373,182.4394,182.0983,182.3517,8812.0
2024-02-15 12:30:00,187.16,187.4,187.15,187.34,7640.0,182.3614,182.5953,182.3517,182.5368,7640.0
2024-02-15 12:40:00,187.31,187.43,186.95,186.99,19097.0,182.5076,182.6245,182.1568,182.1958,19097.0
2024-02-15 12:50:00,187.0,187.19,186.94,186.99,27832.0,182.2055,182.3906,182.1471,182.1958,27832.0
2024-02-15 13:00:00,187.05,187.52,186.91,187.47,36656.0,182.2542,182.7122,182.1178,182.6635,36656.0
2024-02-15 13:10:00,187.42,187.97,187.35,187.93,13074.0,182.6147,183.1506,182.5465,183.1117,13074.0
2024-02-15 13:20:00,187.96,188.31,187.96,188.26,12268.0,183.1409,183.4819,183.1409,183.4332,12268.0
2024-02-15 13:30:00,188.33,188.56,188.05,188.2,16582.0,183.5014,183.7255,183.2286,183.3747,16582.0
2024-02-15 13:40:00,188.22,188.32,187.94,188.0,10921.0,183.3942,183.4917,183.1214,183.1799,10921.0
2024-02-15 13:50:00,188.02,188.14,187.92,188.07,12096.0,183.1994,183.3163,183.1019,183.2481,12096.0
2024-02-15 14:00:00,188.06,188.39,187.96,188.28,12620.0,183.2383,183.5599,183.1409,183.4527,12620.0
2024-02-15 14:10:00,188.27,188.33,187.93,188.33,21056.0,183.443,183.5014,183.1117,183.5014,21056.0
2024-02-15 14:20:00,188.35,188.54,188.26,188.45,17160.0,183.5209,183.706,183.4332,183.6183,17160.0
2024-02-15 14:30:00,188.42,188.53,188.32,188.33,12925.0,183.5891,183.6963,183.4917,183.5014,12925.0
2024-02-15 14:40:00,188.34,188.47,188.21,188.25,18951.0,183.5112,183.6378,183.3845,183.4235,18951.0
2024-02-15 14:50:00,188.25,188.31,187.92,187.99,15549.0,183.4235,183.4819,183.1019,183.1701,15549.0
2024-02-15 15:00:00,187.97,188.05,187.56,187.67,21766.0,183.1506,183.2286,182.7512,182.8583,21766.0
2024-02-15 15:10:00,187.67,188.08,187.58,187.6,23193.0,182.8583,183.2578,182.7706,182.7901,23193.0
2024-02-15 15:20:00,187.63,187.88,187.26,187.82,27534.0,182.8194,183.063,182.4588,183.0045,27534.0
2024-02-15 15:30:00,187.82,187.92,187.63,187.65,27855.0,183.0045,183.1019,182.8194,182.8389,27855.0
2024-02-15 15:40:00,187.64,187.77,187.29,187.33,47369.0,182.8291,182.9558,182.4881,182.5271,47369.0
2024-02-15 15:50:00,187.35,187.83,187.32,187.67,268341.0,182.5465,183.0142,182.5173,182.8583,268341.0
2024-02-16 09:30:00,187.78,189.33,187.59,188.18,108468.0,182.9655,184.4758,182.7804,183.3553,108468.0
2024-02-16 09:40:00,188.23,188.76,188.09,188.09,99242.0,183.404,183.9204,183.2676,183.2676,99242.0
2024-02-16 09:50:00,188.22,188.22,186.55,186.94,31183.0,183.3942,183.3942,181.7671,182.1471,31183.0
2024-02-16 10:00:00,186.87,187.67,186.06,187.6,52757.0,182.0788,182.8583,181.2896,182.7901,52757.0
2024-02-16 10:10:00,187.62,188.22,187.51,188.08,92217.0,182.8096,183.3942,182.7024,183.2578,92217.0
2024-02-16 10:20:00,188.08,188.11,187.5,187.83,51010.0,183.2578,183.2871,182.6927,183.0142,51010.0
2024-02-16 10:30:00,187.76,188.15,187.22,188.07,19813.0,182.946,183.326,182.4199,183.2481,19813.0
2024-02-16 10:40:00,188.07,188.07,187.37,187.37,19060.0,183.2481,183.2481,182.566,182.566,19060.0
2024-02-16 10:50:00,187.53,188.12,187.53,188.02,18607.0,182.7219,183.2968,182.7219,183.1994,18607.0
2024-02-16 11:00:00,188.07,188.91,188.03,188.91,36211.0,183.2481,184.0665,183.2091,184.0665,36211.0
2024-02-16 11:10:00,188.97,189.31,188.73,189.28,42207.0,184.125,184.4563,183.8912,184.4271,42207.0
2024-02-16 11:20:00,189.27,189.53,188.94,188.95,120339.0,184.4173,184.6706,184.0958,184.1055,120339.0
2024-02-16 11:30:00,189.05,189.4,189.0,189.22,55265.0,184.203,184.544,184.1542,184.3686,55265.0
2024-02-16 11:40:00,189.3,189.43,189.05,189.08,21187.0,184.4465,184.5732,184.203,184.2322,21187.0
2024-02-16 11:50:00,189.05,189.89,189.01,189.74,29271.0,184.203,185.0214,184.164,184.8753,29271.0
2024-02-16 12:00:00,189.7,189.84,189.56,189.73,27019.0,184.8363,184.9727,184.6999,184.8655,27019.0
2024-02-16 12:10:00,189.77,190.01,189.55,189.58,40050.0,184.9045,185.1383,184.6901,184.7194,40050.0
2024-02-16 12:20:00,189.6,190.0,189.57,189.89,37731.0,184.7389,185.1286,184.7096,185.0214,37731.0
2024-02-16 12:30:00,189.89,190.1,189.52,189.83,47542.0,185.0214,185.226,184.6609,184.963,47542.0
2024-02-16 12:40:00,189.95,190.16,189.88,190.03,52627.0,185.0799,185.2845,185.0117,185.1578,52627.0
2024-02-16 12:50:00,190.04,190.14,189.79,189.99,45608.0,185.1676,185.265,184.924,185.1189,45608.0
2024-02-16 13:00:00,189.95,189.99,189.36,189.52,73734.0,185.0799,185.1189,184.505,184.6609,73734.0
2024-02-16 13:10:00,189.52,189.75,189.32,189.46,26416.0,184.6609,184.885,184.466,184.6024,26416.0
2024-02-16 13:20:00,189.5,189.89,189.5,189.87,22027.0,184.6414,185.0214,184.6414,185.0019,22027.0
2024-02-16 13:30:00,189.89,190.02,189.76,189.91,24671.0,185.0214,185.1481,184.8948,185.0409,24671.0
2024-02-16 13:40:00,189.93,190.18,189.8,189.96,29526.0,185.0604,185.304,184.9337,185.0896,29526.0
2024-02-16 13:50:00,190.0,190.11,189.91,189.98,33646.0,185.1286,185.2358,185.0409,185.1091,33646.0
2024-02-16 14:00:00,189.97,190.5,189.97,190.44,31494.0,185.0994,185.6158,185.0994,185.5573,31494.0
2024-02-16 14:10:00,190.43,190.52,190.28,190.43,18605.0,185.5476,185.6353,185.4014,185.5476,18605.0
2024-02-16 14:20:00,190.4,190.41,189.99,190.34,42859.0,185.5183,185.5281,185.1189,185.4599,42859.0
2024-02-16 14:30:00,190.33,190.4,190.0,190.06,19999.0,185.4501,185.5183,185.1286,185.1871,19999.0
2024-02-16 14:40:00,190.05,190.12,188.81,188.83,62274.0,185.1773,185.2455,183.9691,183.9886,62274.0
2024-02-16 14:50:00,188.79,189.02,188.41,188.84,27020.0,183.9496,184.1737,183.5794,183.9983,27020.0
2024-02-16 15:00:00,188.86,188.93,188.47,188.64,25938.0,184.0178,184.086,183.6378,183.8035,25938.0
2024-02-16 15:10:00,188.66,188.66,188.39,188.57,24467.0,183.823,183.823,183.5599,183.7353,24467.0
2024-02-16 15:20:00,188.6,188.74,188.31,188.45,43071.0,183.7645,183.9009,183.4819,183.6183,43071.0
2024-02-16 15:30:00,188.45,188.68,188.1,188.1,66050.0,183.6183,183.8424,183.2773,183.2773,66050.0
2024-02-16 15:40:00,188.09,188.14,187.78,187.87,95915.0,183.2676,183.3163,182.9655,183.0532,95915.0
2024-02-16 15:50:00,187.87,188.35,187.74,188.27,289084.0,183.0532,183.5209,182.9265,183.443,289084.0
2024-02-20 09:30:00,187.25,187.89,187.0,187.37,88762.0,182.4491,183.0727,182.2055,182.566,88762.0
2024-02-20 09:40:00,187.3,187.3,186.43,187.16,68966.0,182.4978,182.4978,181.6501,182.3614,68966.0
2024-02-20 09:50:00,187.12,187.32,186.72,186.85,25932.0,182.3224,182.5173,181.9327,182.0594,25932.0
2024-02-20 10:00:00,186.88,187.06,186.33,186.5,36548.0,182.0886,182.264,181.5527,181.7183,36548.0
2024-02-20 10:10:00,186.43,186.75,186.02,186.39,27625.0,181.6501,181.9619,181.2506,181.6112,27625.0
2024-02-20 10:20:00,186.44,186.75,186.1,186.38,33900.0,181.6599,181.9619,181.3286,181.6014,33900.0
2024-02-20 10:30:00,186.34,186.9,186.18,186.85,26841.0,181.5624,182.1081,181.4065,182.0594,26841.0
2024-02-20 10:40:00,186.83,187.65,186.78,187.33,60937.0,182.0399,182.8389,181.9912,182.5271,60937.0
2024-02-20 10:50:00,187.36,187.67,187.26,187.62,25095.0,182.5563,182.8583,182.4588,182.8096,25095.0
2024-02-20 11:00:00,187.62,187.93,187.57,187.67,45068.0,182.8096,183.1117,182.7609,182.8583,45068.0
2024-02-20 11:10:00,187.72,187.75,187.23,187.41,25776.0,182.9071,182.9363,182.4296,182.605,25776.0
2024-02-20 11:20:00,187.43,187.56,187.22,187.41,31307.0,182.6245,182.7512,182.4199,182.605,31307.0
2024-02-20 11:30:00,187.43,187.43,186.99,187.08,23030.0,182.6245,182.6245,182.1958,182.2835,23030.0
2024-02-20 11:40:00,187.03,187.38,186.98,187.24,20608.0,182.2347,182.5758,182.186,182.4394,20608.0
2024-02-20 11:50:00,187.21,187.36,187.0,187.29,24467.0,182.4101,182.5563,182.2055,182.4881,24467.0
2024-02-20 12:00:00,187.2,187.45,187.11,187.28,54353.0,182.4004,182.644,182.3127,182.4783,54353.0
2024-02-20 12:10:00,187.31,187.37,186.9,187.13,84071.0,182.5076,182.566,182.1081,182.3322,84071.0
2024-02-20 12:20:00,187.09,187.09,186.73,186.85,29165.0,182.2932,182.2932,181.9424,182.0594,29165.0
2024-02-20 12:30:00,186.9,187.3,186.9,187.03,27574.0,182.1081,182.4978,182.1081,182.2347,27574.0
2024-02-20 12:40:00,187.04,188.0,187.04,187.69,36211.0,182.2445,183.1799,182.2445,182.8778,36211.0
2024-02-20 12:50:00,187.71,188.44,187.63,188.39,48173.0,182.8973,183.6086,182.8194,183.5599,48173.0
2024-02-20 13:00:00,188.39,188.51,188.02,188.23,58635.0,183.5599,183.6768,183.1994,183.404,58635.0
2024-02-20 13:10:00,188.18,188.46,188.01,188.43,47925.0,183.3553,183.6281,183.1896,183.5989,47925.0
2024-02-20 13:20:00,188.43,188.85,188.35,188.46,43631.0,183.5989,184.0081,183.5209,183.6281,43631.0
2024-02-20 13:30:00,188.43,188.56,188.09,188.43,40218.0,183.5989,183.7255,183.2676,183.5989,40218.0
2024-02-20 13:40:00,188.42,188.67,188.36,188.37,39858.0,183.5891,183.8327,183.5306,183.5404,39858.0
2024-02-20 13:50:00,188.4,188.55,188.3,188.45,34837.0,183.5696,183.7158,183.4722,183.6183,34837.0
2024-02-20 14:00:00,188.44,188.6,188.25,188.49,35014.0,183.6086,183.7645,183.4235,183.6573,35014.0
2024-02-20 14:10:00,188.49,188.71,188.23,188.67,33482.0,183.6573,183.8717,183.404,183.8327,33482.0
2024-02-20 14:20:00,188.66,189.04,188.56,188.86,59543.0,183.823,184.1932,183.7255,184.0178,59543.0
2024-02-20 14:30:00,188.79,189.17,188.71,189.01,29765.0,183.9496,184.3199,183.8717,184.164,29765.0
2024-02-20 14:40:00,189.03,189.29,188.99,189.23,33651.0,184.1835,184.4368,184.1445,184.3783,33651.0
2024-02-20 14:50:00,189.25,189.39,189.05,189.22,29471.0,184.3978,184.5342,184.203,184.3686,29471.0
2024-02-20 15:00:00,189.29,189.38,188.95,189.13,26838.0,184.4368,184.5245,184.1055,184.2809,26838.0
2024-02-20 15:10:00,189.14,189.38,189.09,189.22,32886.0,184.2906,184.5245,184.2419,184.3686,32886.0
2024-02-20 15:20:00,189.23,189.37,188.95,189.24,43940.0,184.3783,184.5148,184.1055,184.3881,43940.0
2024-02-20 15:30:00,189.24,189.33,188.28,188.42,55795.0,184.3881,184.4758,183.4527,183.5891,55795.0
2024-02-20 15:40:00,188.4,188.96,188.4,188.86,78720.0,183.5696,184.1153,183.5696,184.0178,78720.0
2024-02-20 15:50:00,188.88,189.51,188.79,189.45,293069.0,184.0373,184.6512,183.9496,184.5927,293069.0
2024-02-21 09:30:00,190.32,191.73,190.16,191.06,188238.0,185.4404,186.8142,185.2845,186.1614,188238.0
2024-02-21 09:40:00,191.26,191.89,190.64,190.73,94628.0,186.3563,186.9701,185.7522,185.8399,94628.0
2024-02-21 09:50:00,190.76,191.37,190.42,190.51,86390.0,185.8691,186.4635,185.5378,185.6255,86390.0
2024-02-21 10:00:00,190.54,191.87,190.24,191.43,138399.0,185.6548,186.9507,185.3624,186.5219,138399.0
2024-02-21 10:10:00,191.46,194.29,191.45,192.57,258783.0,186.5512,189.3086,186.5414,187.6327,258783.0
2024-02-21 10:20:00,192.57,192.9,192.02,192.43,95957.0,187.6327,187.9542,187.0968,187.4963,95957.0
2024-02-21 10:30:00,192.5,192.51,191.71,191.75,99666.0,187.5645,187.5742,186.7948,186.8337,99666.0
2024-02-21 10:40:00,191.75,192.32,191.51,192.28,88260.0,186.8337,187.3891,186.5999,187.3501,88260.0
2024-02-21 10:50:00,192.24,192.5,191.87,192.2,103295.0,187.3112,187.5645,186.9507,187.2722,103295.0
2024-02-21 11:00:00,192.24,192.71,191.96,192.65,82800.0,187.3112,187.7691,187.0383,187.7107,82800.0
2024-02-21 11:10:00,192.69,193.31,192.66,193.17,70180.0,187.7496,188.3537,187.7204,188.2173,70180.0
2024-02-21 11:20:00,193.17,193.48,193.11,193.15,41430.0,188.2173,188.5194,188.1589,188.1978,41430.0
2024-02-21 11:30:00,193.24,193.29,192.42,192.59,39106.0,188.2855,188.3342,187.4866,187.6522,39106.0
2024-02-21 11:40:00,192.59,192.62,191.97,192.62,97261.0,187.6522,187.6814,187.0481,187.6814,97261.0
2024-02-21 11:50:00,192.56,193.43,192.52,193.36,44175.0,187.623,188.4707,187.584,188.4025,44175.0
2024-02-21 12:00:00,193.36,193.37,192.39,192.47,23834.0,188.4025,188.4122,187.4573,187.5353,23834.0
2024-02-21 12:10:00,192.48,192.86,192.19,192.86,35678.0,187.545,187.9153,187.2624,187.9153,35678.0
2024-02-21 12:20:00,192.85,193.39,192.83,193.28,33271.0,187.9055,188.4317,187.886,188.3245,33271.0
2024-02-21 12:30:00,193.32,193.43,192.88,193.13,37076.0,188.3635,188.4707,187.9348,188.1783,37076.0
2024-02-21 12:40:00,193.13,193.53,193.12,193.24,37557.0,188.1783,188.5681,188.1686,188.2855,37557.0
2024-02-21 12:50:00,193.27,193.73,193.03,193.54,29620.0,188.3148,188.763,188.0809,188.5778,29620.0
2024-02-21 13:00:00,193.56,193.56,192.79,193.47,33723.0,188.5973,188.5973,187.8471,188.5096,33723.0
2024-02-21 13:10:00,193.48,194.01,193.45,193.91,32982.0,188.5194,189.0358,188.4901,188.9384,32982.0
2024-02-21 13:20:00,193.97,194.08,193.22,193.34,25700.0,188.9968,189.104,188.266,188.383,25700.0
2024-02-21 13:30:00,193.38,193.53,193.01,193.14,23696.0,188.4219,188.5681,188.0614,188.1881,23696.0
2024-02-21 13:40:00,193.14,193.58,192.96,193.15,30764.0,188.1881,188.6168,188.0127,188.1978,30764.0
2024-02-21 13:50:00,193.13,193.22,192.9,193.18,24041.0,188.1783,188.266,187.9542,188.2271,24041.0
2024-02-21 14:00:00,193.13,193.34,192.56,193.1,35825.0,188.1783,188.383,187.623,188.1491,35825.0
2024-02-21 14:10:00,193.1,193.17,192.55,192.64,41599.0,188.1491,188.2173,187.6132,187.7009,41599.0
2024-02-21 14:20:00,192.64,192.69,191.81,192.07,49409.0,187.7009,187.7496,186.8922,187.1455,49409.0
2024-02-21 14:30:00,192.01,192.24,191.34,191.71,35041.0,187.0871,187.3112,186.4342,186.7948,35041.0
2024-02-21 14:40:00,191.67,191.67,191.01,191.09,64306.0,186.7558,186.7558,186.1127,186.1907,64306.0
2024-02-21 14:50:00,191.08,191.94,191.03,191.94,39378.0,186.1809,187.0189,186.1322,187.0189,39378.0
2024-02-21 15:00:00,191.91,191.95,191.45,191.53,55301.0,186.9896,187.0286,186.5414,186.6194,55301.0
2024-02-21 15:10:00,191.53,191.91,191.4,191.46,55895.0,186.6194,186.9896,186.4927,186.5512,55895.0
2024-02-21 15:20:00,191.48,192.51,191.37,192.42,60535.0,186.5707,187.5742,186.4635,187.4866,60535.0
2024-02-21 15:30:00,192.44,193.07,192.37,192.92,212520.0,187.506,188.1199,187.4378,187.9737,212520.0
2024-02-21 15:40:00,192.85,193.28,192.75,193.28,76855.0,187.9055,188.3245,187.8081,188.3245,76855.0
2024-02-21 15:50:00,193.29,193.83,193.04,193.76,244297.0,188.3342,188.8604,188.0907,188.7922,244297.0
2024-02-22 09:30:00,197.19,197.34,193.7,193.76,147831.0,192.1343,192.2804,188.7337,188.7922,147831.0
2024-02-22 09:40:00,193.68,193.68,191.17,191.77,79626.0,188.7142,188.7142,186.2686,186.8532,79626.0
2024-02-22 09:50:00,191.82,192.14,190.77,191.21,68605.0,186.9019,187.2137,185.8789,186.3076,68605.0
2024-02-22 10:00:00,191.27,191.92,190.62,191.57,123094.0,186.366,186.9994,185.7327,186.6583,123094.0
2024-02-22 10:10:00,191.7,192.19,191.32,191.65,43175.0,186.785,187.2624,186.4148,186.7363,43175.0
2024-02-22 10:20:00,191.56,191.56,190.32,190.64,42112.0,186.6486,186.6486,185.4404,185.7522,42112.0
2024-02-22 10:30:00,190.54,190.55,189.75,189.98,76996.0,185.6548,185.6645,184.885,185.1091,76996.0
2024-02-22 10:40:00,189.99,190.05,189.21,189.26,47541.0,185.1189,185.1773,184.3589,184.4076,47541.0
2024-02-22 10:50:00,189.27,189.58,189.03,189.45,67924.0,184.4173,184.7194,184.1835,184.5927,67924.0
2024-02-22 11:00:00,189.5,190.16,189.41,189.84,108916.0,184.6414,185.2845,184.5537,184.9727,108916.0
2024-02-22 11:10:00,189.84,191.12,189.84,190.75,47376.0,184.9727,186.2199,184.9727,185.8594,47376.0
2024-02-22 11:20:00,190.74,190.74,189.94,190.04,38052.0,185.8496,185.8496,185.0701,185.1676,38052.0
2024-02-22 11:30:00,190.06,190.6,189.96,190.22,28424.0,185.1871,185.7132,185.0896,185.343,28424.0
2024-02-22 11:40:00,190.22,190.87,190.15,190.79,50936.0,185.343,185.9763,185.2748,185.8983,50936.0
2024-02-22 11:50:00,190.83,191.35,190.74,191.34,66008.0,185.9373,186.444,185.8496,186.4342,66008.0
2024-02-22 12:00:00,191.34,191.34,190.81,190.96,27769.0,186.4342,186.4342,185.9178,186.064,27769.0
2024-02-22 12:10:00,190.97,190.97,190.39,190.81,27384.0,186.0737,186.0737,185.5086,185.9178,27384.0
2024-02-22 12:20:00,190.8,191.0,190.72,190.93,16871.0,185.9081,186.103,185.8301,186.0348,16871.0
2024-02-22 12:30:00,190.91,190.92,190.57,190.8,17398.0,186.0153,186.025,185.684,185.9081,17398.0
2024-02-22 12:40:00,190.78,190.79,190.47,190.68,19592.0,185.8886,185.8983,185.5865,185.7912,19592.0
2024-02-22 12:50:00,190.71,191.0,190.63,191.0,27852.0,185.8204,186.103,185.7424,186.103,27852.0
2024-02-22 13:00:00,190.95,190.95,190.53,190.73,22314.0,186.0542,186.0542,185.645,185.8399,22314.0
2024-02-22 13:10:00,190.7,190.7,190.17,190.4,24048.0,185.8107,185.8107,185.2942,185.5183,24048.0
2024-02-22 13:20:00,190.32,190.64,190.2,190.46,31151.0,185.4404,185.7522,185.3235,185.5768,31151.0
2024-02-22 13:30:00,190.5,190.94,190.46,190.94,21673.0,185.6158,186.0445,185.5768,186.0445,21673.0
2024-02-22 13:40:00,190.96,191.41,190.94,191.4,53599.0,186.064,186.5024,186.0445,186.4927,53599.0
2024-02-22 13:50:00,191.42,191.73,191.35,191.66,69032.0,186.5122,186.8142,186.444,186.746,69032.0
2024-02-22 14:00:00,191.64,192.59,191.6,192.59,41999.0,186.7266,187.6522,186.6876,187.6522,41999.0
2024-02-22 14:10:00,192.61,193.08,192.53,192.99,101980.0,187.6717,188.1296,187.5937,188.0419,101980.0
2024-02-22 14:20:00,192.99,193.3,192.97,193.1,67404.0,188.0419,188.344,188.0225,188.1491,67404.0
2024-02-22 14:30:00,192.91,192.95,192.2,192.36,21669.0,187.964,188.003,187.2722,187.4281,21669.0
2024-02-22 14:40:00,192.31,192.68,192.28,192.59,40617.0,187.3794,187.7399,187.3501,187.6522,40617.0
2024-02-22 14:50:00,192.59,192.95,192.26,192.8,55304.0,187.6522,188.003,187.3307,187.8568,55304.0
2024-02-22 15:00:00,192.77,193.37,192.51,193.32,47382.0,187.8276,188.4122,187.5742,188.3635,47382.0
2024-02-22 15:10:00,193.32,193.65,193.23,193.5,67422.0,188.3635,188.685,188.2758,188.5389,67422.0
2024-02-22 15:20:00,193.48,193.59,192.97,192.97,43134.0,188.5194,188.6266,188.0225,188.0225,43134.0
2024-02-22 15:30:00,192.97,192.97,192.45,192.77,55964.0,188.0225,188.0225,187.5158,187.8276,55964.0
2024-02-22 15:40:00,192.76,193.04,192.49,192.74,77864.0,187.8178,188.0907,187.5548,187.7983,77864.0
2024-02-22 15:50:00,192.74,192.82,191.82,191.85,311290.0,187.7983,187.8763,186.9019,186.9312,311290.0
2024-02-23 09:30:00,193.06,193.06,191.53,191.69,44604.0,188.1101,188.1101,186.6194,186.7753,44604.0
2024-02-23 09:40:00,191.76,192.57,191.58,191.81,35926.0,186.8435,187.6327,186.6681,186.8922,35926.0
2024-02-23 09:50:00,191.81,192.14,191.0,191.56,21260.0,186.8922,187.2137,186.103,186.6486,21260.0
2024-02-23 10:00:00,191.5,191.74,191.02,191.53,34228.0,186.5901,186.824,186.1224,186.6194,34228.0
2024-02-23 10:10:00,191.5,191.78,191.19,191.27,19042.0,186.5901,186.863,186.2881,186.366,19042.0
2024-02-23 10:20:00,191.24,191.44,190.69,190.7,82992.0,186.3368,186.5317,185.8009,185.8107,82992.0
2024-02-23 10:30:00,190.69,191.14,190.57,191.14,18355.0,185.8009,186.2394,185.684,186.2394,18355.0
2024-02-23 10:40:00,191.11,191.2,190.72,190.72,24892.0,186.2101,186.2978,185.8301,185.8301,24892.0
2024-02-23 10:50:00,190.78,191.69,190.77,190.92,52077.0,185.8886,186.7753,185.8789,186.025,52077.0
2024-02-23 11:00:00,190.92,191.02,189.87,190.16,25188.0,186.025,186.1224,185.0019,185.2845,25188.0
2024-02-23 11:10:00,190.14,190.38,189.99,190.38,25027.0,185.265,185.4989,185.1189,185.4989,25027.0
2024-02-23 11:20:00,190.34,190.79,190.32,190.72,26769.0,185.4599,185.8983,185.4404,185.8301,26769.0
2024-02-23 11:30:00,190.72,191.0,190.61,190.99,43118.0,185.8301,186.103,185.723,186.0932,43118.0
2024-02-23 11:40:00,191.0,191.36,190.91,191.19,57270.0,186.103,186.4537,186.0153,186.2881,57270.0
2024-02-23 11:50:00,191.19,191.4,191.11,191.31,37109.0,186.2881,186.4927,186.2101,186.405,37109.0
2024-02-23 12:00:00,191.28,191.7,191.22,191.7,98670.0,186.3758,186.785,186.3173,186.785,98670.0
2024-02-23 12:10:00,191.7,191.94,191.52,191.89,136605.0,186.785,187.0189,186.6096,186.9701,136605.0
2024-02-23 12:20:00,191.95,191.97,190.9,191.04,28309.0,187.0286,187.0481,186.0055,186.1419,28309.0
2024-02-23 12:30:00,190.98,191.31,190.77,191.31,22499.0,186.0835,186.405,185.8789,186.405,22499.0
2024-02-23 12:40:00,191.29,191.4,190.92,191.34,19105.0,186.3855,186.4927,186.025,186.4342,19105.0
2024-02-23 12:50:00,191.33,191.58,191.08,191.58,40627.0,186.4245,186.6681,186.1809,186.6681,40627.0
2024-02-23 13:00:00,191.62,191.64,191.39,191.42,19310.0,186.7071,186.7266,186.483,186.5122,19310.0
2024-02-23 13:10:00,191.49,191.78,191.46,191.75,12102.0,186.5804,186.863,186.5512,186.8337,12102.0
2024-02-23 13:20:00,191.77,191.78,191.59,191.61,11367.0,186.8532,186.863,186.6778,186.6973,11367.0
2024-02-23 13:30:00,191.59,191.7,191.42,191.65,20849.0,186.6778,186.785,186.5122,186.7363,20849.0
2024-02-23 13:40:00,191.65,191.71,191.31,191.39,23929.0,186.7363,186.7948,186.405,186.483,23929.0
2024-02-23 13:50:00,191.45,191.51,191.22,191.4,24201.0,186.5414,186.5999,186.3173,186.4927,24201.0
2024-02-23 14:00:00,191.44,191.45,190.98,191.0,13835.0,186.5317,186.5414,186.0835,186.103,13835.0
2024-02-23 14:10:00,190.99,191.0,190.74,190.81,19528.0,186.0932,186.103,185.8496,185.9178,19528.0
2024-02-23 14:20:00,190.78,190.96,190.67,190.74,27434.0,185.8886,186.064,185.7814,185.8496,27434.0
2024-02-23 14:30:00,190.77,191.0,190.69,190.87,19758.0,185.8789,186.103,185.8009,185.9763,19758.0
2024-02-23 14:40:00,190.84,190.85,190.61,190.65,25633.0,185.9471,185.9568,185.723,185.7619,25633.0
2024-02-23 14:50:00,190.63,190.72,190.51,190.68,23539.0,185.7424,185.8301,185.6255,185.7912,23539.0
2024-02-23 15:00:00,190.69,190.73,190.45,190.54,24763.0,185.8009,185.8399,185.5671,185.6548,24763.0
2024-02-23 15:10:00,190.46,190.46,190.15,190.3,34019.0,185.5768,185.5768,185.2748,185.4209,34019.0
2024-02-23 15:20:00,190.32,190.37,190.05,190.16,28010.0,185.4404,185.4891,185.1773,185.2845,28010.0
2024-02-23 15:30:00,190.19,190.31,189.96,190.22,46222.0,185.3137,185.4307,185.0896,185.343,46222.0
2024-02-23 15:40:00,190.25,190.52,190.21,190.45,73465.0,185.3722,185.6353,185.3332,185.5671,73465.0
2024-02-23 15:50:00,190.47,190.69,190.03,190.04,234526.0,185.5865,185.8009,185.1578,185.1676,234526.0
2024-02-26 09:30:00,191.28,191.49,189.91,190.42,54653.0,186.3758,186.5804,185.0409,185.5378,54653.0
2024-02-26 09:40:00,190.4,190.5,189.6,190.34,18453.0,185.5183,185.6158,184.7389,185.4599,18453.0
2024-02-26 09:50:00,190.32,190.91,189.88,190.77,26287.0,185.4404,186.0153,185.0117,185.8789,26287.0
2024-02-26 10:00:00,190.62,190.76,189.96,190.05,38442.0,185.7327,185.8691,185.0896,185.1773,38442.0
2024-02-26 10:10:00,190.0,190.0,189.51,189.63,36765.0,185.1286,185.1286,184.6512,184.7681,36765.0
2024-02-26 10:20:00,189.57,190.11,189.48,190.01,27204.0,184.7096,185.2358,184.6219,185.1383,27204.0
2024-02-26 10:30:00,190.02,190.21,189.85,189.98,39910.0,185.1481,185.3332,184.9824,185.1091,39910.0
2024-02-26 10:40:00,189.98,190.18,189.78,189.86,27468.0,185.1091,185.304,184.9142,184.9922,27468.0
2024-02-26 10:50:00,189.89,189.95,189.6,189.68,28682.0,185.0214,185.0799,184.7389,184.8168,28682.0
2024-02-26 11:00:00,189.76,189.84,188.88,188.99,60195.0,184.8948,184.9727,184.0373,184.1445,60195.0
2024-02-26 11:10:00,188.99,189.29,188.96,189.06,81043.0,184.1445,184.4368,184.1153,184.2127,81043.0
2024-02-26 11:20:00,189.05,189.58,189.0,189.43,27256.0,184.203,184.7194,184.1542,184.5732,27256.0
2024-02-26 11:30:00,189.42,189.86,189.26,189.86,30230.0,184.5635,184.9922,184.4076,184.9922,30230.0
2024-02-26 11:40:00,189.84,190.18,189.82,190.14,15168.0,184.9727,185.304,184.9532,185.265,15168.0
2024-02-26 11:50:00,190.11,190.42,190.06,190.27,29487.0,185.2358,185.5378,185.1871,185.3917,29487.0
2024-02-26 12:00:00,190.3,190.49,190.1,190.28,35361.0,185.4209,185.606,185.226,185.4014,35361.0
2024-02-26 12:10:00,190.25,190.32,190.13,190.23,15614.0,185.3722,185.4404,185.2553,185.3527,15614.0
2024-02-26 12:20:00,190.18,190.5,190.17,190.25,24769.0,185.304,185.6158,185.2942,185.3722,24769.0
2024-02-26 12:30:00,190.26,190.38,189.84,189.86,40860.0,185.3819,185.4989,184.9727,184.9922,40860.0
2024-02-26 12:40:00,189.9,189.96,189.74,189.89,15783.0,185.0312,185.0896,184.8753,185.0214,15783.0
2024-02-26 12:50:00,189.91,190.13,189.83,190.0,20129.0,185.0409,185.2553,184.963,185.1286,20129.0
2024-02-26 13:00:00,189.97,190.15,189.69,189.75,22202.0,185.0994,185.2748,184.8265,184.885,22202.0
2024-02-26 13:10:00,189.72,189.77,189.4,189.47,30231.0,184.8558,184.9045,184.544,184.6122,30231.0
2024-02-26 13:20:00,189.42,189.53,189.08,189.14,18427.0,184.5635,184.6706,184.2322,184.2906,18427.0
2024-02-26 13:30:00,189.03,189.27,189.01,189.23,21443.0,184.1835,184.4173,184.164,184.3783,21443.0
2024-02-26 13:40:00,189.17,189.36,189.06,189.08,17849.0,184.3199,184.505,184.2127,184.2322,17849.0
2024-02-26 13:50:00,189.09,189.46,189.08,189.31,17799.0,184.2419,184.6024,184.2322,184.4563,17799.0
2024-02-26 14:00:00,189.29,189.57,189.16,189.5,42803.0,184.4368,184.7096,184.3101,184.6414,42803.0
2024-02-26 14:10:00,189.5,189.59,189.13,189.22,16578.0,184.6414,184.7291,184.2809,184.3686,16578.0
2024-02-26 14:20:00,189.19,189.57,189.19,189.5,17929.0,184.3394,184.7096,184.3394,184.6414,17929.0
2024-02-26 14:30:00,189.52,189.67,189.2,189.44,21753.0,184.6609,184.8071,184.3491,184.583,21753.0
2024-02-26 14:40:00,189.42,189.56,189.3,189.34,14883.0,184.5635,184.6999,184.4465,184.4855,14883.0
2024-02-26 14:50:00,189.28,189.45,189.16,189.33,17555.0,184.4271,184.5927,184.3101,184.4758,17555.0
2024-02-26 15:00:00,189.36,189.61,189.36,189.61,21631.0,184.505,184.7486,184.505,184.7486,21631.0
2024-02-26 15:10:00,189.62,189.95,189.6,189.7,27489.0,184.7583,185.0799,184.7389,184.8363,27489.0
2024-02-26 15:20:00,189.69,189.8,189.54,189.78,27938.0,184.8265,184.9337,184.6804,184.9142,27938.0
2024-02-26 15:30:00,189.78,189.81,189.41,189.53,36728.0,184.9142,184.9435,184.5537,184.6706,36728.0
2024-02-26 15:40:00,189.53,189.7,189.26,189.61,60820.0,184.6706,184.8363,184.4076,184.7486,60820.0
2024-02-26 15:50:00,189.63,189.72,188.93,188.98,204080.0,184.7681,184.8558,184.086,184.1348,204080.0
2024-02-27 09:30:00,189.8,190.37,189.57,189.61,31219.0,184.9337,185.4891,184.7096,184.7486,31219.0
2024-02-27 09:40:00,189.44,189.47,188.78,189.27,29456.0,184.583,184.6122,183.9399,184.4173,29456.0
2024-02-27 09:50:00,189.27,189.42,188.79,189.33,20333.0,184.4173,184.5635,183.9496,184.4758,20333.0
2024-02-27 10:00:00,189.4,189.51,189.05,189.16,28572.0,184.544,184.6512,184.203,184.3101,28572.0
2024-02-27 10:10:00,189.16,189.3,188.97,189.25,20355.0,184.3101,184.4465,184.125,184.3978,20355.0
2024-02-27 10:20:00,189.25,189.38,189.03,189.31,13270.0,184.3978,184.5245,184.1835,184.4563,13270.0
2024-02-27 10:30:00,189.46,189.65,189.31,189.45,20594.0,184.6024,184.7876,184.4563,184.5927,20594.0
2024-02-27 10:40:00,189.42,189.69,189.36,189.61,15454.0,184.5635,184.8265,184.505,184.7486,15454.0
2024-02-27 10:50:00,189.59,189.76,189.32,189.38,17651.0,184.7291,184.8948,184.466,184.5245,17651.0
2024-02-27 11:00:00,189.4,189.72,189.36,189.57,12133.0,184.544,184.8558,184.505,184.7096,12133.0
2024-02-27 11:10:00,189.5,189.58,189.21,189.3,18557.0,184.6414,184.7194,184.3589,184.4465,18557.0
2024-02-27 11:20:00,189.28,189.37,189.04,189.09,23244.0,184.4271,184.5148,184.1932,184.2419,23244.0
2024-02-27 11:30:00,189.01,189.28,188.91,189.02,14411.0,184.164,184.4271,184.0665,184.1737,14411.0
2024-02-27 11:40:00,189.06,189.16,188.8,189.16,9752.0,184.2127,184.3101,183.9594,184.3101,9752.0
2024-02-27 11:50:00,189.2,189.48,189.2,189.4,9112.0,184.3491,184.6219,184.3491,184.544,9112.0
2024-02-27 12:00:00,189.39,189.52,189.17,189.28,13023.0,184.5342,184.6609,184.3199,184.4271,13023.0
2024-02-27 12:10:00,189.2,189.26,188.86,188.89,9630.0,184.3491,184.4076,184.0178,184.0471,9630.0
2024-02-27 12:20:00,188.89,188.99,188.6,188.76,38318.0,184.0471,184.1445,183.7645,183.9204,38318.0
2024-02-27 12:30:00,188.67,188.85,188.52,188.52,13741.0,183.8327,184.0081,183.6865,183.6865,13741.0
2024-02-27 12:40:00,188.46,188.61,188.32,188.4,12577.0,183.6281,183.7742,183.4917,183.5696,12577.0
2024-02-27 12:50:00,188.4,188.43,188.11,188.16,11931.0,183.5696,183.5989,183.2871,183.3358,11931.0
2024-02-27 13:00:00,188.16,188.55,187.99,188.27,23964.0,183.3358,183.7158,183.1701,183.443,23964.0
2024-02-27 13:10:00,188.32,188.75,188.23,188.65,30432.0,183.4917,183.9106,183.404,183.8132,30432.0
2024-02-27 13:20:00,188.65,189.02,188.64,188.81,16022.0,183.8132,184.1737,183.8035,183.9691,16022.0
2024-02-27 13:30:00,188.85,189.05,188.71,189.05,9538.0,184.0081,184.203,183.8717,184.203,9538.0
2024-02-27 13:40:00,189.02,189.14,188.61,188.67,10869.0,184.1737,184.2906,183.7742,183.8327,10869.0
2024-02-27 13:50:00,188.72,188.75,188.5,188.6,15715.0,183.8814,183.9106,183.6671,183.7645,15715.0
2024-02-27 14:00:00,188.61,188.67,188.48,188.52,23446.0,183.7742,183.8327,183.6476,183.6865,23446.0
2024-02-27 14:10:00,188.52,188.74,188.51,188.65,12976.0,183.6865,183.9009,183.6768,183.8132,12976.0
2024-02-27 14:20:00,188.61,188.71,188.47,188.61,18894.0,183.7742,183.8717,183.6378,183.7742,18894.0
2024-02-27 14:30:00,188.61,188.88,188.61,188.68,31128.0,183.7742,184.0373,183.7742,183.8424,31128.0
2024-02-27 14:40:00,188.71,188.75,188.49,188.66,51931.0,183.8717,183.9106,183.6573,183.823,51931.0
2024-02-27 14:50:00,188.64,188.74,188.48,188.64,21660.0,183.8035,183.9009,183.6476,183.8035,21660.0
2024-02-27 15:00:00,188.71,188.83,188.54,188.81,12946.0,183.8717,183.9886,183.706,183.9691,12946.0
2024-02-27 15:10:00,188.83,189.1,188.73,189.0,26112.0,183.9886,184.2517,183.8912,184.1542,26112.0
2024-02-27 15:20:00,188.99,189.35,188.89,189.34,16453.0,184.1445,184.4953,184.0471,184.4855,16453.0
2024-02-27 15:30:00,189.36,189.37,189.04,189.16,18241.0,184.505,184.5148,184.1932,184.3101,18241.0
2024-02-27 15:40:00,189.14,189.14,188.93,188.98,29223.0,184.2906,184.2906,184.086,184.1348,29223.0
2024-02-27 15:50:00,189.01,189.29,188.81,189.01,126279.0,184.164,184.4368,183.9691,184.164,126279.0
2024-02-28 09:30:00,187.2,187.87,186.55,186.9,45493.0,182.4004,183.0532,181.7671,182.1081,45493.0
2024-02-28 09:40:00,186.9,187.08,186.43,186.86,15252.0,182.1081,182.2835,181.6501,182.0691,15252.0
2024-02-28 09:50:00,186.71,186.79,186.22,186.46,10039.0,181.923,182.0009,181.4455,181.6794,10039.0
2024-02-28 10:00:00,186.52,187.47,186.45,187.4,26310.0,181.7378,182.6635,181.6696,182.5953,26310.0
2024-02-28 10:10:00,187.32,187.62,187.19,187.22,15576.0,182.5173,182.8096,182.3906,182.4199,15576.0
2024-02-28 10:20:00,187.33,187.66,187.17,187.53,16248.0,182.5271,182.8486,182.3712,182.7219,16248.0
2024-02-28 10:30:00,187.54,187.67,187.43,187.6,12412.0,182.7317,182.8583,182.6245,182.7901,12412.0
2024-02-28 10:40:00,187.54,187.76,187.28,187.69,19770.0,182.7317,182.946,182.4783,182.8778,19770.0
2024-02-28 10:50:00,187.7,188.0,187.69,187.94,21841.0,182.8876,183.1799,182.8778,183.1214,21841.0
2024-02-28 11:00:00,187.95,188.47,187.94,188.23,29812.0,183.1312,183.6378,183.1214,183.404,29812.0
2024-02-28 11:10:00,188.21,188.26,187.84,187.91,19421.0,183.3845,183.4332,183.024,183.0922,19421.0
2024-02-28 11:20:00,187.91,188.23,187.84,188.03,20943.0,183.0922,183.404,183.024,183.2091,20943.0
2024-02-28 11:30:00,188.05,188.32,187.95,188.02,19148.0,183.2286,183.4917,183.1312,183.1994,19148.0
2024-02-28 11:40:00,188.0,188.07,187.88,187.96,12493.0,183.1799,183.2481,183.063,183.1409,12493.0
2024-02-28 11:50:00,187.99,188.41,187.99,188.28,55152.0,183.1701,183.5794,183.1701,183.4527,55152.0
2024-02-28 12:00:00,188.28,188.29,188.04,188.05,7729.0,183.4527,183.4624,183.2189,183.2286,7729.0
2024-02-28 12:10:00,188.11,188.41,188.04,188.27,9439.0,183.2871,183.5794,183.2189,183.443,9439.0
2024-02-28 12:20:00,188.26,188.32,188.12,188.14,9003.0,183.4332,183.4917,183.2968,183.3163,9003.0
2024-02-28 12:30:00,188.13,188.13,187.65,187.65,6230.0,183.3065,183.3065,182.8389,182.8389,6230.0
2024-02-28 12:40:00,187.7,188.0,187.67,187.9,7571.0,182.8876,183.1799,182.8583,183.0824,7571.0
2024-02-28 12:50:00,187.87,187.91,187.66,187.66,13814.0,183.0532,183.0922,182.8486,182.8486,13814.0
2024-02-28 13:00:00,187.65,187.81,187.47,187.61,8942.0,182.8389,182.9947,182.6635,182.7999,8942.0
2024-02-28 13:10:00,187.63,188.15,187.51,188.04,8839.0,182.8194,183.326,182.7024,183.2189,8839.0
2024-02-28 13:20:00,188.12,188.41,188.12,188.36,13488.0,183.2968,183.5794,183.2968,183.5306,13488.0
2024-02-28 13:30:00,188.41,188.57,188.24,188.44,9542.0,183.5794,183.7353,183.4137,183.6086,9542.0
2024-02-28 13:40:00,188.47,188.49,188.19,188.22,15282.0,183.6378,183.6573,183.365,183.3942,15282.0
2024-02-28 13:50:00,188.17,188.61,188.17,188.61,10918.0,183.3455,183.7742,183.3455,183.7742,10918.0
2024-02-28 14:00:00,188.65,188.65,188.1,188.21,19808.0,183.8132,183.8132,183.2773,183.3845,19808.0
2024-02-28 14:10:00,188.15,188.2,187.88,187.93,10194.0,183.326,183.3747,183.063,183.1117,10194.0
2024-02-28 14:20:00,187.97,188.05,187.79,187.89,10655.0,183.1506,183.2286,182.9753,183.0727,10655.0
2024-02-28 14:30:00,187.9,187.91,187.47,187.69,28920.0,183.0824,183.0922,182.6635,182.8778,28920.0
2024-02-28 14:40:00,187.68,187.83,187.58,187.62,8725.0,182.8681,183.0142,182.7706,182.8096,8725.0
2024-02-28 14:50:00,187.67,187.89,187.53,187.78,11862.0,182.8583,183.0727,182.7219,182.9655,11862.0
2024-02-28 15:00:00,187.82,187.94,187.6,187.75,12742.0,183.0045,183.1214,182.7901,182.9363,12742.0
2024-02-28 15:10:00,187.68,187.73,187.56,187.73,8361.0,182.8681,182.9168,182.7512,182.9168,8361.0
2024-02-28 15:20:00,187.72,188.0,187.59,187.96,15890.0,182.9071,183.1799,182.7804,183.1409,15890.0
2024-02-28 15:30:00,187.94,188.03,187.78,187.84,23352.0,183.1214,183.2091,182.9655,183.024,23352.0
2024-02-28 15:40:00,187.84,187.88,187.59,187.78,35689.0,183.024,183.063,182.7804,182.9655,35689.0
2024-02-28 15:50:00,187.75,187.85,187.47,187.79,114508.0,182.9363,183.0337,182.6635,182.9753,114508.0
2024-02-29 09:30:00,190.1,190.52,189.45,189.7,60189.0,185.226,185.6353,184.5927,184.8363,60189.0
2024-02-29 09:40:00,189.7,190.17,189.32,189.71,32171.0,184.8363,185.2942,184.466,184.846,32171.0
2024-02-29 09:50:00,189.81,189.9,189.44,189.69,17910.0,184.9435,185.0312,184.583,184.8265,17910.0
2024-02-29 10:00:00,189.8,190.08,189.45,189.58,22302.0,184.9337,185.2065,184.5927,184.7194,22302.0
2024-02-29 10:10:00,189.46,189.46,188.75,189.36,14208.0,184.6024,184.6024,183.9106,184.505,14208.0
2024-02-29 10:20:00,189.4,189.97,189.2,189.97,24152.0,184.544,185.0994,184.3491,185.0994,24152.0
2024-02-29 10:30:00,190.06,190.12,189.86,190.06,8951.0,185.1871,185.2455,184.9922,185.1871,8951.0
2024-02-29 10:40:00,190.06,190.22,189.81,190.2,10824.0,185.1871,185.343,184.9435,185.3235,10824.0
2024-02-29 10:50:00,190.2,190.32,189.64,189.64,16489.0,185.3235,185.4404,184.7778,184.7778,16489.0
2024-02-29 11:00:00,189.69,190.05,189.42,189.94,20279.0,184.8265,185.1773,184.5635,185.0701,20279.0
2024-02-29 11:10:00,190.01,190.31,189.91,190.2,11255.0,185.1383,185.4307,185.0409,185.3235,11255.0
2024-02-29 11:20:00,190.23,190.3,190.02,190.03,9590.0,185.3527,185.4209,185.1481,185.1578,9590.0
2024-02-29 11:30:00,190.0,190.01,189.37,189.37,12780.0,185.1286,185.1383,184.5148,184.5148,12780.0
2024-02-29 11:40:00,189.34,190.22,189.25,190.17,9387.0,184.4855,185.343,184.3978,185.2942,9387.0
2024-02-29 11:50:00,190.18,190.93,190.13,190.84,21404.0,185.304,186.0348,185.2553,185.9471,21404.0
2024-02-29 12:00:00,190.82,191.15,190.71,190.8,18156.0,185.9276,186.2491,185.8204,185.9081,18156.0
2024-02-29 12:10:00,190.8,191.12,190.73,190.85,19035.0,185.9081,186.2199,185.8399,185.9568,19035.0
2024-02-29 12:20:00,190.79,190.95,190.52,190.54,9946.0,185.8983,186.0542,185.6353,185.6548,9946.0
2024-02-29 12:30:00,190.51,190.81,190.43,190.62,7390.0,185.6255,185.9178,185.5476,185.7327,7390.0
2024-02-29 12:40:00,190.68,191.11,190.61,191.06,8048.0,185.7912,186.2101,185.723,186.1614,8048.0
2024-02-29 12:50:00,191.03,191.38,190.99,191.3,15410.0,186.1322,186.4732,186.0932,186.3953,15410.0
2024-02-29 13:00:00,191.34,191.55,191.33,191.43,16550.0,186.4342,186.6389,186.4245,186.5219,16550.0
2024-02-29 13:10:00,191.46,191.63,191.33,191.47,13961.0,186.5512,186.7168,186.4245,186.5609,13961.0
2024-02-29 13:20:00,191.47,191.7,191.23,191.64,21905.0,186.5609,186.785,186.3271,186.7266,21905.0
2024-02-29 13:30:00,191.62,191.72,191.42,191.47,10037.0,186.7071,186.8045,186.5122,186.5609,10037.0
2024-02-29 13:40:00,191.38,191.75,191.28,191.67,26521.0,186.4732,186.8337,186.3758,186.7558,26521.0
2024-02-29 13:50:00,191.67,192.0,191.64,191.82,18832.0,186.7558,187.0773,186.7266,186.9019,18832.0
2024-02-29 14:00:00,191.83,192.03,191.47,191.65,15120.0,186.9117,187.1066,186.5609,186.7363,15120.0
2024-02-29 14:10:00,191.69,191.87,191.58,191.79,14566.0,186.7753,186.9507,186.6681,186.8727,14566.0
2024-02-29 14:20:00,191.82,191.83,191.24,191.39,14359.0,186.9019,186.9117,186.3368,186.483,14359.0
2024-02-29 14:30:00,191.25,191.5,191.24,191.39,12553.0,186.3466,186.5901,186.3368,186.483,12553.0
2024-02-29 14:40:00,191.36,191.44,190.97,191.03,12611.0,186.4537,186.5317,186.0737,186.1322,12611.0
2024-02-29 14:50:00,191.02,191.47,190.96,191.4,14551.0,186.1224,186.5609,186.064,186.4927,14551.0
2024-02-29 15:00:00,191.5,191.55,191.25,191.43,10143.0,186.5901,186.6389,186.3466,186.5219,10143.0
2024-02-29 15:10:00,191.48,191.5,191.13,191.34,13564.0,186.5707,186.5901,186.2296,186.4342,13564.0
2024-02-29 15:20:00,191.36,191.4,191.05,191.09,17829.0,186.4537,186.4927,186.1517,186.1907,17829.0
2024-02-29 15:30:00,191.09,191.36,190.95,191.22,22069.0,186.1907,186.4537,186.0542,186.3173,22069.0
2024-02-29 15:40:00,191.23,191.34,191.14,191.27,27408.0,186.3271,186.4342,186.2394,186.366,27408.0
2024-02-29 15:50:00,191.29,192.29,191.29,191.72,230758.0,186.3855,187.3599,186.3855,186.8045,230758.0
2024-03-01 09:30:00,192.55,192.98,192.07,192.08,59011.0,187.6132,188.0322,187.1455,187.1553,59011.0
2024-03-01 09:40:00,192.07,192.32,191.62,191.95,15013.0,187.1455,187.3891,186.7071,187.0286,15013.0
2024-03-01 09:50:00,192.03,192.27,191.76,192.19,33646.0,187.1066,187.3404,186.8435,187.2624,33646.0
2024-03-01 10:00:00,192.24,192.63,191.97,192.44,26974.0,187.3112,187.6912,187.0481,187.506,26974.0
2024-03-01 10:10:00,192.44,193.11,192.42,193.0,21315.0,187.506,188.1589,187.4866,188.0517,21315.0
2024-03-01 10:20:00,193.03,193.79,193.0,193.77,30044.0,188.0809,188.8214,188.0517,188.8019,30044.0
2024-03-01 10:30:00,193.82,193.88,192.83,193.01,36487.0,188.8507,188.9091,187.886,188.0614,36487.0
2024-03-01 10:40:00,192.96,193.53,192.91,193.41,17355.0,188.0127,188.5681,187.964,188.4512,17355.0
2024-03-01 10:50:00,193.39,193.63,193.26,193.58,26077.0,188.4317,188.6655,188.305,188.6168,26077.0
2024-03-01 11:00:00,193.58,194.0,193.48,193.98,18275.0,188.6168,189.026,188.5194,189.0066,18275.0
2024-03-01 11:10:00,193.98,194.6,193.92,194.38,18867.0,189.0066,189.6107,188.9481,189.3963,18867.0
2024-03-01 11:20:00,194.34,194.53,193.99,194.27,25238.0,189.3573,189.5425,189.0163,189.2891,25238.0
2024-03-01 11:30:00,194.31,194.33,193.92,194.14,19575.0,189.3281,189.3476,188.9481,189.1625,19575.0
2024-03-01 11:40:00,194.22,194.31,194.04,194.14,23817.0,189.2404,189.3281,189.065,189.1625,23817.0
2024-03-01 11:50:00,194.16,194.18,193.9,194.05,22832.0,189.1819,189.2014,188.9286,189.0748,22832.0
2024-03-01 12:00:00,194.03,194.03,193.77,193.78,13965.0,189.0553,189.0553,188.8019,188.8117,13965.0
2024-03-01 12:10:00,193.83,194.5,193.8,194.43,21515.0,188.8604,189.5132,188.8312,189.445,21515.0
2024-03-01 12:20:00,194.45,194.77,194.45,194.56,10946.0,189.4645,189.7763,189.4645,189.5717,10946.0
2024-03-01 12:30:00,194.59,194.92,194.47,194.8,10390.0,189.6009,189.9225,189.484,189.8055,10390.0
2024-03-01 12:40:00,194.71,194.96,194.69,194.96,11127.0,189.7178,189.9614,189.6984,189.9614,11127.0
2024-03-01 12:50:00,194.99,195.12,194.8,194.88,15260.0,189.9907,190.1173,189.8055,189.8835,15260.0
2024-03-01 13:00:00,194.91,195.29,194.91,195.25,10634.0,189.9127,190.283,189.9127,190.244,10634.0
2024-03-01 13:10:00,195.24,195.5,195.22,195.48,15225.0,190.2343,190.4876,190.2148,190.4681,15225.0
2024-03-01 13:20:00,195.48,195.54,195.28,195.48,22802.0,190.4681,190.5266,190.2732,190.4681,22802.0
2024-03-01 13:30:00,195.51,195.69,195.38,195.64,17442.0,190.4973,190.6727,190.3707,190.624,17442.0
2024-03-01 13:40:00,195.67,196.26,195.64,196.2,25783.0,190.6532,191.2281,190.624,191.1696,25783.0
2024-03-01 13:50:00,196.23,196.74,196.22,196.68,42819.0,191.1989,191.6958,191.1891,191.6373,42819.0
2024-03-01 14:00:00,196.7,197.16,196.6,196.75,30287.0,191.6568,192.105,191.5594,191.7055,30287.0
2024-03-01 14:10:00,196.78,196.99,196.63,196.75,38882.0,191.7348,191.9394,191.5886,191.7055,38882.0
2024-03-01 14:20:00,196.75,197.17,196.65,197.17,14192.0,191.7055,192.1148,191.6081,192.1148,14192.0
2024-03-01 14:30:00,197.21,197.22,196.7,196.72,19470.0,192.1537,192.1635,191.6568,191.6763,19470.0
2024-03-01 14:40:00,196.71,196.8,196.47,196.59,17331.0,191.6666,191.7543,191.4327,191.5496,17331.0
2024-03-01 14:50:00,196.56,196.93,196.48,196.81,16013.0,191.5204,191.8809,191.4425,191.764,16013.0
2024-03-01 15:00:00,196.79,196.87,196.38,196.48,18241.0,191.7445,191.8225,191.345,191.4425,18241.0
2024-03-01 15:10:00,196.53,196.53,195.97,196.17,25525.0,191.4912,191.4912,190.9455,191.1404,25525.0
2024-03-01 15:20:00,196.13,196.15,195.64,195.93,30674.0,191.1014,191.1209,190.624,190.9066,30674.0
2024-03-01 15:30:00,195.95,196.13,195.88,195.92,33973.0,190.926,191.1014,190.8578,190.8968,33973.0
2024-03-01 15:40:00,195.95,196.19,195.79,196.06,47135.0,190.926,191.1599,190.7701,191.0332,47135.0
2024-03-01 15:50:00,196.06,196.34,195.72,196.32,219851.0,191.0332,191.306,190.7019,191.2866,219851.0
2024-03-04 09:30:00,195.83,195.94,194.56,194.91,61035.0,191.7109,191.8186,190.4676,190.8103,61035.0
2024-03-04 09:40:00,194.88,195.11,194.33,194.5,34936.0,190.7809,191.0061,190.2425,190.4089,34936.0
2024-03-04 09:50:00,194.51,194.58,193.7,194.0,62441.0,190.4187,190.4872,189.6257,189.9194,62441.0
2024-03-04 10:00:00,193.99,194.71,193.7,194.71,42674.0,189.9096,190.6145,189.6257,190.6145,42674.0
2024-03-04 10:10:00,194.69,195.81,194.68,195.62,48759.0,190.5949,191.6913,190.5851,191.5053,48759.0
2024-03-04 10:20:00,195.64,196.06,195.45,195.52,28730.0,191.5249,191.9361,191.3389,191.4074,28730.0
2024-03-04 10:30:00,195.55,196.01,195.42,195.83,50263.0,191.4368,191.8871,191.3095,191.7109,50263.0
2024-03-04 10:40:00,195.87,196.23,195.7,196.08,87679.0,191.7501,192.1025,191.5837,191.9557,87679.0
2024-03-04 10:50:00,196.14,196.15,195.63,195.63,33369.0,192.0144,192.0242,191.5151,191.5151,33369.0
2024-03-04 11:00:00,195.63,195.65,195.33,195.47,65734.0,191.5151,191.5347,191.2214,191.3585,65734.0
2024-03-04 11:10:00,195.48,195.82,195.44,195.64,40507.0,191.3683,191.7011,191.3291,191.5249,40507.0
2024-03-04 11:20:00,195.63,195.65,195.18,195.23,26063.0,191.5151,191.5347,191.0746,191.1235,26063.0
2024-03-04 11:30:00,195.26,195.67,195.03,195.63,31647.0,191.1529,191.5543,190.9278,191.5151,31647.0
2024-03-04 11:40:00,195.65,196.02,195.63,195.72,20503.0,191.5347,191.8969,191.5151,191.6032,20503.0
2024-03-04 11:50:00,195.73,196.0,195.71,195.78,16983.0,191.613,191.8773,191.5934,191.662,16983.0
2024-03-04 12:00:00,195.77,195.77,195.44,195.46,29831.0,191.6522,191.6522,191.3291,191.3487,29831.0
2024-03-04 12:10:00,195.48,195.8,195.48,195.69,30811.0,191.3683,191.6816,191.3683,191.5739,30811.0
2024-03-04 12:20:00,195.67,195.76,195.39,195.57,15057.0,191.5543,191.6424,191.2802,191.4564,15057.0
2024-03-04 12:30:00,195.56,195.58,195.11,195.11,14322.0,191.4466,191.4662,191.0061,191.0061,14322.0
2024-03-04 12:40:00,195.12,195.44,195.06,195.26,10726.0,191.0159,191.3291,190.9571,191.1529,10726.0
2024-03-04 12:50:00,195.27,195.54,195.26,195.37,21716.0,191.1627,191.427,191.1529,191.2606,21716.0
2024-03-04 13:00:00,195.37,195.42,195.04,195.05,23410.0,191.2606,191.3095,190.9375,190.9473,23410.0
2024-03-04 13:10:00,195.05,195.13,194.87,194.9,21352.0,190.9473,191.0256,190.7711,190.8005,21352.0
2024-03-04 13:20:00,194.94,195.01,194.75,194.86,9864.0,190.8396,190.9082,190.6536,190.7613,9864.0
2024-03-04 13:30:00,194.86,195.13,194.85,195.03,15469.0,190.7613,191.0256,190.7515,190.9278,15469.0
2024-03-04 13:40:00,195.03,195.19,194.91,195.17,38085.0,190.9278,191.0844,190.8103,191.0648,38085.0
2024-03-04 13:50:00,195.2,195.28,195.01,195.05,18584.0,191.0942,191.1725,190.9082,190.9473,18584.0
2024-03-04 14:00:00,195.06,195.27,194.99,195.03,25016.0,190.9571,191.1627,190.8886,190.9278,25016.0
2024-03-04 14:10:00,195.04,195.21,194.96,195.19,46288.0,190.9375,191.104,190.8592,191.0844,46288.0
2024-03-04 14:20:00,195.17,195.17,194.92,194.93,29601.0,191.0648,191.0648,190.8201,190.8299,29601.0
2024-03-04 14:30:00,194.96,195.5,194.96,195.5,14382.0,190.8592,191.3879,190.8592,191.3879,14382.0
2024-03-04 14:40:00,195.5,195.58,195.14,195.53,11061.0,191.3879,191.4662,191.0354,191.4172,11061.0
2024-03-04 14:50:00,195.54,195.76,195.48,195.49,13368.0,191.427,191.6424,191.3683,191.3781,13368.0
2024-03-04 15:00:00,195.49,195.65,195.39,195.61,19500.0,191.3781,191.5347,191.2802,191.4956,19500.0
2024-03-04 15:10:00,195.57,195.72,195.43,195.46,29643.0,191.4564,191.6032,191.3193,191.3487,29643.0
2024-03-04 15:20:00,195.44,195.46,195.18,195.18,21304.0,191.3291,191.3487,191.0746,191.0746,21304.0
2024-03-04 15:30:00,195.19,195.27,194.87,195.09,36036.0,191.0844,191.1627,190.7711,190.9865,36036.0
2024-03-04 15:40:00,195.11,195.31,194.79,194.93,46017.0,191.0061,191.2019,190.6928,190.8299,46017.0
2024-03-04 15:50:00,194.95,194.95,194.53,194.69,158150.0,190.8494,190.8494,190.4383,190.5949,158150.0
2024-03-05 09:30:00,193.15,194.87,192.88,194.84,51113.0,189.0873,190.7711,188.823,190.7417,51113.0
2024-03-05 09:40:00,194.84,195.0,193.97,194.1,29441.0,190.7417,190.8984,189.89,190.0173,29441.0
2024-03-05 09:50:00,194.08,194.24,193.86,194.08,23057.0,189.9977,190.1544,189.7824,189.9977,23057.0
2024-03-05 10:00:00,194.22,195.05,193.84,193.84,23969.0,190.1348,190.9473,189.7628,189.7628,23969.0
2024-03-05 10:10:00,193.96,194.24,193.31,193.33,14509.0,189.8803,190.1544,189.2439,189.2635,14509.0
2024-03-05 10:20:00,193.34,193.34,192.6,193.27,23710.0,189.2733,189.2733,188.5489,189.2048,23710.0
2024-03-05 10:30:00,193.34,194.03,193.13,193.85,38906.0,189.2733,189.9488,189.0677,189.7726,38906.0
2024-03-05 10:40:00,193.76,194.09,193.69,193.7,11093.0,189.6845,190.0075,189.6159,189.6257,11093.0
2024-03-05 10:50:00,193.68,194.12,193.68,193.95,14847.0,189.6061,190.0369,189.6061,189.8705,14847.0
2024-03-05 11:00:00,193.92,194.09,193.79,194.0,30344.0,189.8411,190.0075,189.7138,189.9194,30344.0
2024-03-05 11:10:00,194.06,194.09,193.67,193.94,18760.0,189.9782,190.0075,189.5964,189.8607,18760.0
2024-03-05 11:20:00,194.03,194.12,193.62,193.62,14275.0,189.9488,190.0369,189.5474,189.5474,14275.0
2024-03-05 11:30:00,193.61,193.76,193.28,193.34,9382.0,189.5376,189.6845,189.2146,189.2733,9382.0
2024-03-05 11:40:00,193.31,193.35,192.88,193.06,12375.0,189.2439,189.2831,188.823,188.9992,12375.0
2024-03-05 11:50:00,193.1,193.16,192.83,193.01,12309.0,189.0383,189.0971,188.774,188.9502,12309.0
2024-03-05 12:00:00,193.1,193.1,192.79,192.97,14926.0,189.0383,189.0383,188.7349,188.9111,14926.0
2024-03-05 12:10:00,192.94,193.18,192.72,192.8,17833.0,188.8817,189.1167,188.6663,188.7447,17833.0
2024-03-05 12:20:00,192.77,192.95,192.71,192.95,14035.0,188.7153,188.8915,188.6566,188.8915,14035.0
2024-03-05 12:30:00,193.0,193.01,192.69,192.75,20409.0,188.9405,188.9502,188.637,188.6957,20409.0
2024-03-05 12:40:00,192.72,192.88,192.56,192.56,19191.0,188.6663,188.823,188.5097,188.5097,19191.0
2024-03-05 12:50:00,192.51,192.71,192.34,192.53,27322.0,188.4608,188.6566,188.2943,188.4803,27322.0
2024-03-05 13:00:00,192.55,192.68,192.23,192.68,28525.0,188.4999,188.6272,188.1866,188.6272,28525.0
2024-03-05 13:10:00,192.69,192.77,192.24,192.24,33737.0,188.637,188.7153,188.1964,188.1964,33737.0
2024-03-05 13:20:00,192.27,192.28,191.85,192.15,20687.0,188.2258,188.2356,187.8146,188.1083,20687.0
2024-03-05 13:30:00,192.09,192.25,191.79,191.82,9935.0,188.0496,188.2062,187.7559,187.7853,9935.0
2024-03-05 13:40:00,191.8,191.87,191.43,191.43,10356.0,187.7657,187.8342,187.4035,187.4035,10356.0
2024-03-05 13:50:00,191.45,191.53,191.21,191.36,10313.0,187.4231,187.5014,187.1881,187.3349,10313.0
2024-03-05 14:00:00,191.35,191.35,191.12,191.28,9803.0,187.3252,187.3252,187.1,187.2566,9803.0
2024-03-05 14:10:00,191.25,191.31,190.9,190.93,25872.0,187.2273,187.286,186.8846,186.914,25872.0
2024-03-05 14:20:00,190.9,191.2,190.7,191.19,10791.0,186.8846,187.1783,186.6888,187.1685,10791.0
2024-03-05 14:30:00,191.2,191.2,190.91,191.07,15113.0,187.1783,187.1783,186.8944,187.051,15113.0
2024-03-05 14:40:00,191.08,191.11,190.46,190.48,27177.0,187.0608,187.0902,186.4539,186.4735,27177.0
2024-03-05 14:50:00,190.5,190.69,189.71,189.85,85064.0,186.493,186.679,185.7197,185.8567,85064.0
2024-03-05 15:00:00,189.86,189.86,189.14,189.14,122788.0,185.8665,185.8665,185.1616,185.1616,122788.0
2024-03-05 15:10:00,189.15,189.61,189.05,189.56,54949.0,185.1714,185.6218,185.0735,185.5728,54949.0
2024-03-05 15:20:00,189.54,189.64,188.89,189.12,84156.0,185.5532,185.6511,184.9169,185.1421,84156.0
2024-03-05 15:30:00,189.14,189.67,189.07,189.5,56862.0,185.1616,185.6805,185.0931,185.5141,56862.0
2024-03-05 15:40:00,189.52,189.77,189.3,189.75,137878.0,185.5336,185.7784,185.3183,185.7588,137878.0
2024-03-05 15:50:00,189.73,190.01,189.62,189.9,276266.0,185.7392,186.0133,185.6315,185.9057,276266.0
2024-03-06 09:30:00,191.37,192.12,190.64,190.64,71408.0,187.3447,188.079,186.6301,186.6301,71408.0
2024-03-06 09:40:00,190.65,192.01,190.53,192.0,64601.0,186.6399,187.9713,186.5224,187.9615,64601.0
2024-03-06 09:50:00,192.0,192.1,191.7,192.05,49961.0,187.9615,188.0594,187.6678,188.0104,49961.0
2024-03-06 10:00:00,191.92,192.74,191.54,192.23,84159.0,187.8832,188.6859,187.5112,188.1866,84159.0
2024-03-06 10:10:00,192.24,192.79,192.24,192.42,40556.0,188.1964,188.7349,188.1964,188.3726,40556.0
2024-03-06 10:20:00,192.35,192.61,192.13,192.59,33626.0,188.3041,188.5587,188.0887,188.5391,33626.0
2024-03-06 10:30:00,192.59,193.16,192.39,193.03,82055.0,188.5391,189.0971,188.3433,188.9698,82055.0
2024-03-06 10:40:00,193.02,193.24,192.67,193.1,20630.0,188.96,189.1754,188.6174,189.0383,20630.0
2024-03-06 10:50:00,193.12,193.46,193.08,193.43,24045.0,189.0579,189.3908,189.0188,189.3614,24045.0
2024-03-06 11:00:00,193.49,193.73,192.85,193.07,44663.0,189.4201,189.6551,188.7936,189.009,44663.0
2024-03-06 11:10:00,193.05,193.34,192.92,193.17,90757.0,188.9894,189.2733,188.8621,189.1069,90757.0
2024-03-06 11:20:00,193.17,193.41,192.96,193.3,77636.0,189.1069,189.3418,188.9013,189.2341,77636.0
2024-03-06 11:30:00,193.42,193.48,192.73,192.97,71793.0,189.3516,189.4104,188.6761,188.9111,71793.0
2024-03-06 11:40:00,193.0,193.06,192.88,193.0,30871.0,188.9405,188.9992,188.823,188.9405,30871.0
2024-03-06 11:50:00,192.99,193.6,192.95,193.36,40202.0,188.9307,189.5278,188.8915,189.2929,40202.0
2024-03-06 12:00:00,193.4,193.6,193.16,193.45,30464.0,189.332,189.5278,189.0971,189.381,30464.0
2024-03-06 12:10:00,193.45,193.93,193.44,193.74,18553.0,189.381,189.8509,189.3712,189.6649,18553.0
2024-03-06 12:20:00,193.79,194.0,193.72,193.85,21986.0,189.7138,189.9194,189.6453,189.7726,21986.0
2024-03-06 12:30:00,193.85,193.92,193.58,193.65,29213.0,189.7726,189.8411,189.5083,189.5768,29213.0
2024-03-06 12:40:00,193.58,193.58,193.01,193.11,48773.0,189.5083,189.5083,188.9502,189.0481,48773.0
2024-03-06 12:50:00,193.08,193.35,192.99,193.14,22995.0,189.0188,189.2831,188.9307,189.0775,22995.0
2024-03-06 13:00:00,193.14,193.38,192.94,193.0,26786.0,189.0775,189.3125,188.8817,188.9405,26786.0
2024-03-06 13:10:00,193.0,193.22,192.95,193.17,23746.0,188.9405,189.1558,188.8915,189.1069,23746.0
2024-03-06 13:20:00,193.2,193.57,193.2,193.38,12998.0,189.1362,189.4985,189.1362,189.3125,12998.0
2024-03-06 13:30:00,193.41,193.41,191.8,192.45,46530.0,189.3418,189.3418,187.7657,188.402,46530.0
2024-03-06 13:40:00,192.56,193.25,191.85,191.85,12443.0,188.5097,189.1852,187.8146,187.8146,12443.0
2024-03-06 13:50:00,191.81,192.31,191.68,192.29,14461.0,187.7755,188.265,187.6482,188.2454,14461.0
2024-03-06 14:00:00,192.16,192.27,191.56,192.2,12158.0,188.1181,188.2258,187.5307,188.1573,12158.0
2024-03-06 14:10:00,192.11,192.24,191.05,191.5,27850.0,188.0692,188.1964,187.0315,187.472,27850.0
2024-03-06 14:20:00,191.53,192.12,191.48,191.99,14442.0,187.5014,188.079,187.4524,187.9517,14442.0
2024-03-06 14:30:00,192.06,192.17,191.34,191.57,17983.0,188.0202,188.1279,187.3154,187.5405,17983.0
2024-03-06 14:40:00,191.49,191.79,190.97,191.15,16761.0,187.4622,187.7559,186.9531,187.1294,16761.0
2024-03-06 14:50:00,191.16,191.54,190.6,190.8,20681.0,187.1392,187.5112,186.5909,186.7867,20681.0
2024-03-06 15:00:00,190.67,191.18,190.39,190.99,29254.0,186.6595,187.1587,186.3853,186.9727,29254.0
2024-03-06 15:10:00,191.03,191.47,190.71,191.34,30479.0,187.0119,187.4426,186.6986,187.3154,30479.0
2024-03-06 15:20:00,191.32,191.36,190.56,191.09,46995.0,187.2958,187.3349,186.5518,187.0706,46995.0
2024-03-06 15:30:00,191.12,191.16,190.65,191.01,67404.0,187.1,187.1392,186.6399,186.9923,67404.0
2024-03-06 15:40:00,191.03,191.73,191.02,191.64,51013.0,187.0119,187.6972,187.0021,187.6091,51013.0
2024-03-06 15:50:00,191.6,191.74,190.97,191.73,244156.0,187.5699,187.707,186.9531,187.6972,244156.0
2024-03-07 09:30:00,193.68,195.9,193.68,195.69,59977.0,189.6061,191.7795,189.6061,191.5739,59977.0
2024-03-07 09:40:00,195.73,196.17,195.33,196.1,49464.0,191.613,192.0438,191.2214,191.9752,49464.0
2024-03-07 09:50:00,196.08,196.33,195.71,196.3,44588.0,191.9557,192.2004,191.5934,192.171,44588.0
2024-03-07 10:00:00,196.3,196.61,195.9,196.31,38220.0,192.171,192.4745,191.7795,192.1808,38220.0
2024-03-07 10:10:00,196.34,197.02,196.33,196.78,94525.0,192.2102,192.8759,192.2004,192.6409,94525.0
2024-03-07 10:20:00,196.78,197.35,196.7,197.31,71820.0,192.6409,193.199,192.5626,193.1598,71820.0
2024-03-07 10:30:00,197.35,197.4,196.97,197.12,78331.0,193.199,193.2479,192.8269,192.9738,78331.0
2024-03-07 10:40:00,197.07,197.8,197.07,197.11,67441.0,192.9248,193.6395,192.9248,192.964,67441.0
2024-03-07 10:50:00,197.1,197.15,196.75,197.08,55817.0,192.9542,193.0032,192.6116,192.9346,55817.0
2024-03-07 11:00:00,197.15,197.66,197.15,197.31,34050.0,193.0032,193.5024,193.0032,193.1598,34050.0
2024-03-07 11:10:00,197.36,197.54,197.12,197.51,24320.0,193.2087,193.385,192.9738,193.3556,24320.0
2024-03-07 11:20:00,197.5,197.93,197.43,197.72,47663.0,193.3458,193.7668,193.2773,193.5612,47663.0
2024-03-07 11:30:00,197.71,197.71,197.34,197.4,38991.0,193.5514,193.5514,193.1892,193.2479,38991.0
2024-03-07 11:40:00,197.39,197.81,197.36,197.64,52300.0,193.2381,193.6493,193.2087,193.4829,52300.0
2024-03-07 11:50:00,197.61,197.76,197.32,197.35,35834.0,193.4535,193.6003,193.1696,193.199,35834.0
2024-03-07 12:00:00,197.43,197.88,197.3,197.85,36938.0,193.2773,193.7178,193.15,193.6884,36938.0
2024-03-07 12:10:00,197.82,198.71,197.63,198.71,76374.0,193.6591,194.5303,193.4731,194.5303,76374.0
2024-03-07 12:20:00,198.73,199.07,198.42,198.89,31078.0,194.5499,194.8828,194.2464,194.7066,31078.0
2024-03-07 12:30:00,198.85,198.86,198.19,198.43,49629.0,194.6674,194.6772,194.0213,194.2562,49629.0
2024-03-07 12:40:00,198.43,198.44,197.77,198.02,51506.0,194.2562,194.266,193.6101,193.8549,51506.0
2024-03-07 12:50:00,198.02,198.31,197.93,198.16,54730.0,193.8549,194.1388,193.7668,193.9919,54730.0
2024-03-07 13:00:00,198.2,198.31,197.85,198.18,23760.0,194.0311,194.1388,193.6884,194.0115,23760.0
2024-03-07 13:10:00,198.18,198.4,198.01,198.3,19226.0,194.0115,194.2269,193.8451,194.129,19226.0
2024-03-07 13:20:00,198.32,198.73,198.14,198.6,20889.0,194.1485,194.5499,193.9723,194.4227,20889.0
2024-03-07 13:30:00,198.62,199.17,198.54,199.13,33265.0,194.4422,194.9807,194.3639,194.9415,33265.0
2024-03-07 13:40:00,199.16,199.23,198.73,199.11,24354.0,194.9709,195.0394,194.5499,194.9219,24354.0
2024-03-07 13:50:00,199.12,199.39,199.02,199.18,17526.0,194.9317,195.196,194.8338,194.9905,17526.0
2024-03-07 14:00:00,199.14,199.14,198.55,198.61,22111.0,194.9513,194.9513,194.3737,194.4324,22111.0
2024-03-07 14:10:00,198.64,199.03,198.64,198.95,22041.0,194.4618,194.8436,194.4618,194.7653,22041.0
2024-03-07 14:20:00,198.89,199.04,198.76,198.95,23182.0,194.7066,194.8534,194.5793,194.7653,23182.0
2024-03-07 14:30:00,198.95,199.13,198.92,199.13,22823.0,194.7653,194.9415,194.7359,194.9415,22823.0
2024-03-07 14:40:00,199.13,199.22,198.79,199.03,19347.0,194.9415,195.0296,194.6087,194.8436,19347.0
2024-03-07 14:50:00,199.0,199.23,198.68,198.89,44903.0,194.8142,195.0394,194.501,194.7066,44903.0
2024-03-07 15:00:00,198.89,198.89,198.4,198.43,24157.0,194.7066,194.7066,194.2269,194.2562,24157.0
2024-03-07 15:10:00,198.49,198.53,198.0,198.22,36632.0,194.315,194.3541,193.8353,194.0507,36632.0
2024-03-07 15:20:00,198.14,198.14,197.79,198.04,35160.0,193.9723,193.9723,193.6297,193.8744,35160.0
2024-03-07 15:30:00,198.02,198.63,198.01,198.61,39423.0,193.8549,194.452,193.8451,194.4324,39423.0
2024-03-07 15:40:00,198.61,198.8,198.21,198.26,41829.0,194.4324,194.6185,194.0409,194.0898,41829.0
2024-03-07 15:50:00,198.32,198.69,198.19,198.21,233304.0,194.1485,194.5108,194.0213,194.0409,233304.0
2024-03-08 09:30:00,198.76,199.66,198.42,199.38,67076.0,194.5793,195.4604,194.2464,195.1863,67076.0
2024-03-08 09:40:00,199.45,199.67,198.76,198.98,40732.0,195.2548,195.4702,194.5793,194.7947,40732.0
2024-03-08 09:50:00,198.98,199.11,198.53,198.86,52102.0,194.7947,194.9219,194.3541,194.6772,52102.0
2024-03-08 10:00:00,198.93,199.15,198.67,198.81,64628.0,194.7457,194.9611,194.4912,194.6282,64628.0
2024-03-08 10:10:00,198.83,199.14,198.45,198.92,42974.0,194.6478,194.9513,194.2758,194.7359,42974.0
2024-03-08 10:20:00,198.92,199.33,198.81,199.25,55720.0,194.7359,195.1373,194.6282,195.059,55720.0
2024-03-08 10:30:00,199.29,199.43,199.06,199.09,36024.0,195.0981,195.2352,194.873,194.9024,36024.0
2024-03-08 10:40:00,199.14,199.24,198.45,198.76,38338.0,194.9513,195.0492,194.2758,194.5793,38338.0
2024-03-08 10:50:00,198.75,199.29,198.6,199.28,35234.0,194.5695,195.0981,194.4227,195.0884,35234.0
2024-03-08 11:00:00,199.26,199.36,197.89,197.95,56301.0,195.0688,195.1667,193.7276,193.7863,56301.0
2024-03-08 11:10:00,197.95,198.5,197.73,198.0,28563.0,193.7863,194.3248,193.571,193.8353,28563.0
2024-03-08 11:20:00,197.97,198.25,197.43,197.44,31659.0,193.8059,194.08,193.2773,193.2871,31659.0
2024-03-08 11:30:00,197.34,198.16,196.87,197.96,41420.0,193.1892,193.9919,192.729,193.7961,41420.0
2024-03-08 11:40:00,197.86,198.1,197.55,197.92,23454.0,193.6982,193.9332,193.3947,193.757,23454.0
2024-03-08 11:50:00,197.92,198.57,197.86,198.48,34262.0,193.757,194.3933,193.6982,194.3052,34262.0
2024-03-08 12:00:00,198.43,199.07,198.15,198.46,27966.0,194.2562,194.8828,193.9821,194.2856,27966.0
2024-03-08 12:10:00,198.39,198.58,197.9,197.95,44567.0,194.2171,194.4031,193.7374,193.7863,44567.0
2024-03-08 12:20:00,197.95,198.14,197.6,197.92,20110.0,193.7863,193.9723,193.4437,193.757,20110.0
2024-03-08 12:30:00,198.0,198.3,197.76,197.89,23586.0,193.8353,194.129,193.6003,193.7276,23586.0
2024-03-08 12:40:00,197.94,198.06,197.25,197.35,20965.0,193.7765,193.894,193.1011,193.199,20965.0
2024-03-08 12:50:00,197.33,197.52,196.35,196.44,25004.0,193.1794,193.3654,192.22,192.3081,25004.0
2024-03-08 13:00:00,196.38,196.99,196.2,196.93,18546.0,192.2494,192.8465,192.0731,192.7878,18546.0
2024-03-08 13:10:00,196.98,197.05,196.63,196.72,17322.0,192.8367,192.9053,192.4941,192.5822,17322.0
2024-03-08 13:20:00,196.75,197.13,196.61,196.78,24442.0,192.6116,192.9836,192.4745,192.6409,24442.0
2024-03-08 13:30:00,196.74,196.86,196.05,196.22,40539.0,192.6018,192.7193,191.9263,192.0927,40539.0
2024-03-08 13:40:00,196.22,196.22,195.73,195.75,13686.0,192.0927,192.0927,191.613,191.6326,13686.0
2024-03-08 13:50:00,195.77,195.92,195.57,195.92,12860.0,191.6522,191.799,191.4564,191.799,12860.0
2024-03-08 14:00:00,195.83,196.69,195.78,196.66,34267.0,191.7109,192.5528,191.662,192.5235,34267.0
2024-03-08 14:10:00,196.67,197.13,196.51,197.0,30856.0,192.5333,192.9836,192.3766,192.8563,30856.0
2024-03-08 14:20:00,197.05,197.46,197.05,197.19,32087.0,192.9053,193.3066,192.9053,193.0423,32087.0
2024-03-08 14:30:00,197.21,197.77,197.18,197.43,18282.0,193.0619,193.6101,193.0325,193.2773,18282.0
2024-03-08 14:40:00,197.45,197.84,197.4,197.63,19874.0,193.2968,193.6786,193.2479,193.4731,19874.0
2024-03-08 14:50:00,197.62,197.73,197.3,197.57,25210.0,193.4633,193.571,193.15,193.4143,25210.0
2024-03-08 15:00:00,197.59,197.89,196.9,196.91,18985.0,193.4339,193.7276,192.7584,192.7682,18985.0
2024-03-08 15:10:00,196.75,196.82,196.48,196.5,21160.0,192.6116,192.6801,192.3473,192.3668,21160.0
2024-03-08 15:20:00,196.44,196.74,196.16,196.2,34664.0,192.3081,192.6018,192.034,192.0731,34664.0
2024-03-08 15:30:00,196.17,196.91,196.08,196.22,45708.0,192.0438,192.7682,191.9557,192.0927,45708.0
2024-03-08 15:40:00,196.22,196.61,196.22,196.56,85331.0,192.0927,192.4745,192.0927,192.4256,85331.0
2024-03-08 15:50:00,196.59,196.75,195.85,195.95,302721.0,192.4549,192.6116,191.7305,191.8284,302721.0
2024-03-11 09:30:00,194.34,196.24,194.34,195.78,80639.0,190.2523,192.1123,190.2523,191.662,80639.0
2024-03-11 09:40:00,195.83,196.83,195.59,195.73,24903.0,191.7109,192.6899,191.476,191.613,24903.0
2024-03-11 09:50:00,195.75,195.8,195.26,195.37,17216.0,191.6326,191.6816,191.1529,191.2606,17216.0
2024-03-11 10:00:00,195.34,196.13,195.09,195.99,37879.0,191.2312,192.0046,190.9865,191.8676,37879.0
2024-03-11 10:10:00,196.05,196.44,195.84,196.4,32241.0,191.9263,192.3081,191.7207,192.2689,32241.0
2024-03-11 10:20:00,196.53,197.1,196.28,196.93,25668.0,192.3962,192.9542,192.1515,192.7878,25668.0
2024-03-11 10:30:00,196.97,197.45,196.79,196.86,21955.0,192.8269,193.2968,192.6507,192.7193,21955.0
2024-03-11 10:40:00,196.95,197.02,196.61,196.79,19124.0,192.8074,192.8759,192.4745,192.6507,19124.0
2024-03-11 10:50:00,196.92,197.74,196.87,197.64,28153.0,192.778,193.5807,192.729,193.4829,28153.0
2024-03-11 11:00:00,197.64,197.88,197.3,197.38,44230.0,193.4829,193.7178,193.15,193.2283,44230.0
2024-03-11 11:10:00,197.34,197.37,196.97,197.13,21523.0,193.1892,193.2185,192.8269,192.9836,21523.0
2024-03-11 11:20:00,197.1,197.11,196.57,196.58,13311.0,192.9542,192.964,192.4354,192.4451,13311.0
2024-03-11 11:30:00,196.53,196.72,196.12,196.56,26019.0,192.3962,192.5822,191.9948,192.4256,26019.0
2024-03-11 11:40:00,196.55,196.8,196.54,196.78,17501.0,192.4158,192.6605,192.406,192.6409,17501.0
2024-03-11 11:50:00,196.83,197.06,196.71,197.06,15944.0,192.6899,192.9151,192.5724,192.9151,15944.0
2024-03-11 12:00:00,197.07,197.09,196.73,197.02,16287.0,192.9248,192.9444,192.592,192.8759,16287.0
2024-03-11 12:10:00,197.01,197.52,196.97,197.14,25634.0,192.8661,193.3654,192.8269,192.9934,25634.0
2024-03-11 12:20:00,197.14,197.35,196.92,197.24,31088.0,192.9934,193.199,192.778,193.0913,31088.0
2024-03-11 12:30:00,197.29,197.64,197.28,197.52,15617.0,193.1402,193.4829,193.1304,193.3654,15617.0
2024-03-11 12:40:00,197.57,197.96,197.57,197.78,19833.0,193.4143,193.7961,193.4143,193.6199,19833.0
2024-03-11 12:50:00,197.75,197.98,197.62,197.96,15899.0,193.5905,193.8157,193.4633,193.7961,15899.0
2024-03-11 13:00:00,197.97,198.03,197.43,197.48,25586.0,193.8059,193.8646,193.2773,193.3262,25586.0
2024-03-11 13:10:00,197.47,197.56,197.12,197.48,11632.0,193.3164,193.4045,192.9738,193.3262,11632.0
2024-03-11 13:20:00,197.49,197.72,197.42,197.5,13397.0,193.336,193.5612,193.2675,193.3458,13397.0
2024-03-11 13:30:00,197.52,197.65,197.2,197.2,16023.0,193.3654,193.4926,193.0521,193.0521,16023.0
2024-03-11 13:40:00,197.23,197.26,196.99,197.24,14196.0,193.0815,193.1108,192.8465,193.0913,14196.0
2024-03-11 13:50:00,197.24,197.45,197.21,197.39,17390.0,193.0913,193.2968,193.0619,193.2381,17390.0
2024-03-11 14:00:00,197.42,197.45,197.11,197.28,31684.0,193.2675,193.2968,192.964,193.1304,31684.0
2024-03-11 14:10:00,197.27,197.41,197.13,197.17,22250.0,193.1206,193.2577,192.9836,193.0227,22250.0
2024-03-11 14:20:00,197.16,197.65,197.06,197.55,19878.0,193.0129,193.4926,192.9151,193.3947,19878.0
2024-03-11 14:30:00,197.57,197.6,197.28,197.3,14272.0,193.4143,193.4437,193.1304,193.15,14272.0
2024-03-11 14:40:00,197.31,197.62,197.25,197.6,15567.0,193.1598,193.4633,193.1011,193.4437,15567.0
2024-03-11 14:50:00,197.64,197.76,197.37,197.47,17432.0,193.4829,193.6003,193.2185,193.3164,17432.0
2024-03-11 15:00:00,197.43,197.46,197.15,197.23,18198.0,193.2773,193.3066,193.0032,193.0815,18198.0
2024-03-11 15:10:00,197.21,197.49,197.19,197.43,21094.0,193.0619,193.336,193.0423,193.2773,21094.0
2024-03-11 15:20:00,197.44,197.82,197.44,197.74,28932.0,193.2871,193.6591,193.2871,193.5807,28932.0
2024-03-11 15:30:00,197.73,198.09,197.71,197.87,49124.0,193.571,193.9234,193.5514,193.708,49124.0
2024-03-11 15:40:00,197.89,198.49,197.81,198.3,48867.0,193.7276,194.315,193.6493,194.129,48867.0
2024-03-11 15:50:00,198.32,198.49,198.03,198.27,228014.0,194.1485,194.315,193.8646,194.0996,228014.0
2024-03-12 09:30:00,199.3,199.6,196.87,197.43,62607.0,195.1079,195.4016,192.729,193.2773,62607.0
2024-03-12 09:40:00,197.4,197.43,196.52,196.67,66262.0,193.2479,193.2773,192.3864,192.5333,66262.0
2024-03-12 09:50:00,196.74,198.21,196.73,198.21,10498.0,192.6018,194.0409,192.592,194.0409,10498.0
2024-03-12 10:00:00,198.25,198.43,197.34,197.63,25682.0,194.08,194.2562,193.1892,193.4731,25682.0
2024-03-12 10:10:00,197.66,198.5,197.66,198.36,30652.0,193.5024,194.3248,193.5024,194.1877,30652.0
2024-03-12 10:20:00,198.39,198.59,197.8,198.32,12731.0,194.2171,194.4129,193.6395,194.1485,12731.0
2024-03-12 10:30:00,198.34,199.03,198.34,198.88,16245.0,194.1681,194.8436,194.1681,194.6968,16245.0
2024-03-12 10:40:00,198.78,199.31,198.71,199.31,16530.0,194.5989,195.1177,194.5303,195.1177,16530.0
2024-03-12 10:50:00,199.23,199.59,199.16,199.34,18396.0,195.0394,195.3918,194.9709,195.1471,18396.0
2024-03-12 11:00:00,199.42,199.44,198.99,199.15,17695.0,195.2254,195.245,194.8045,194.9611,17695.0
2024-03-12 11:10:00,199.17,199.25,198.86,198.91,20683.0,194.9807,195.059,194.6772,194.7261,20683.0
2024-03-12 11:20:00,199.0,199.2,198.78,199.15,30575.0,194.8142,195.01,194.5989,194.9611,30575.0
2024-03-12 11:30:00,199.17,199.17,198.74,198.77,29272.0,194.9807,194.9807,194.5597,194.5891,29272.0
2024-03-12 11:40:00,198.77,198.77,197.97,198.2,22357.0,194.5891,194.5891,193.8059,194.0311,22357.0
2024-03-12 11:50:00,198.23,198.38,198.17,198.31,33255.0,194.0604,194.2073,194.0017,194.1388,33255.0
2024-03-12 12:00:00,198.31,198.35,198.0,198.03,71139.0,194.1388,194.1779,193.8353,193.8646,71139.0
2024-03-12 12:10:00,198.03,198.39,198.03,198.22,36515.0,193.8646,194.2171,193.8646,194.0507,36515.0
2024-03-12 12:20:00,198.29,198.46,198.02,198.15,18163.0,194.1192,194.2856,193.8549,193.9821,18163.0
2024-03-12 12:30:00,198.12,198.2,197.7,197.75,9683.0,193.9528,194.0311,193.5416,193.5905,9683.0
2024-03-12 12:40:00,197.78,197.88,197.25,197.64,20349.0,193.6199,193.7178,193.1011,193.4829,20349.0
2024-03-12 12:50:00,197.56,197.98,197.56,197.95,14534.0,193.4045,193.8157,193.4045,193.7863,14534.0
2024-03-12 13:00:00,197.96,198.04,197.52,197.77,10084.0,193.7961,193.8744,193.3654,193.6101,10084.0
2024-03-12 13:10:00,197.73,198.44,197.61,198.44,9009.0,193.571,194.266,193.4535,194.266,9009.0
2024-03-12 13:20:00,198.47,198.58,198.06,198.13,12218.0,194.2954,194.4031,193.894,193.9625,12218.0
2024-03-12 13:30:00,198.22,198.46,198.15,198.29,23569.0,194.0507,194.2856,193.9821,194.1192,23569.0
2024-03-12 13:40:00,198.29,198.4,198.24,198.3,16009.0,194.1192,194.2269,194.0702,194.129,16009.0
2024-03-12 13:50:00,198.3,198.49,198.14,198.34,17995.0,194.129,194.315,193.9723,194.1681,17995.0
2024-03-12 14:00:00,198.4,198.51,198.25,198.38,7959.0,194.2269,194.3346,194.08,194.2073,7959.0
2024-03-12 14:10:00,198.41,198.48,198.3,198.34,12355.0,194.2367,194.3052,194.129,194.1681,12355.0
2024-03-12 14:20:00,198.37,198.64,198.25,198.64,52140.0,194.1975,194.4618,194.08,194.4618,52140.0
2024-03-12 14:30:00,198.63,199.03,198.62,199.03,93189.0,194.452,194.8436,194.4422,194.8436,93189.0
2024-03-12 14:40:00,198.99,199.03,198.08,198.19,26780.0,194.8045,194.8436,193.9136,194.0213,26780.0
2024-03-12 14:50:00,198.15,198.47,198.06,198.35,24227.0,193.9821,194.2954,193.894,194.1779,24227.0
2024-03-12 15:00:00,198.36,198.39,197.86,198.27,50786.0,194.1877,194.2171,193.6982,194.0996,50786.0
2024-03-12 15:10:00,198.24,198.54,197.98,198.26,76964.0,194.0702,194.3639,193.8157,194.0898,76964.0
2024-03-12 15:20:00,198.25,198.79,198.17,198.45,34121.0,194.08,194.6087,194.0017,194.2758,34121.0
2024-03-12 15:30:00,198.45,198.73,198.39,198.69,59422.0,194.2758,194.5499,194.2171,194.5108,59422.0
2024-03-12 15:40:00,198.71,199.13,198.38,199.13,69854.0,194.5303,194.9415,194.2073,194.9415,69854.0
2024-03-12 15:50:00,199.08,199.34,198.72,199.19,309638.0,194.8926,195.1471,194.5401,195.0003,309638.0
2024-03-13 09:30:00,198.38,199.5,197.53,199.47,38046.0,194.2073,195.3037,193.3752,195.2744,38046.0
2024-03-13 09:40:00,199.49,199.83,199.01,199.58,25342.0,195.2939,195.6268,194.824,195.382,25342.0
2024-03-13 09:50:00,199.6,199.61,198.44,198.54,20126.0,195.4016,195.4114,194.266,194.3639,20126.0
2024-03-13 10:00:00,198.54,198.84,198.04,198.84,55519.0,194.3639,194.6576,193.8744,194.6576,55519.0
2024-03-13 10:10:00,198.88,199.1,198.71,199.02,28235.0,194.6968,194.9121,194.5303,194.8338,28235.0
2024-03-13 10:20:00,199.02,199.27,198.56,198.68,41939.0,194.8338,195.0786,194.3835,194.501,41939.0
2024-03-13 10:30:00,198.69,198.87,198.62,198.67,51243.0,194.5108,194.687,194.4422,194.4912,51243.0
2024-03-13 10:40:00,198.67,198.74,198.26,198.39,59537.0,194.4912,194.5597,194.0898,194.2171,59537.0
2024-03-13 10:50:00,198.37,198.68,198.23,198.65,51689.0,194.1975,194.501,194.0604,194.4716,51689.0
2024-03-13 11:00:00,198.61,198.86,198.48,198.62,21531.0,194.4324,194.6772,194.3052,194.4422,21531.0
2024-03-13 11:10:00,198.61,198.61,198.19,198.26,45280.0,194.4324,194.4324,194.0213,194.0898,45280.0
2024-03-13 11:20:00,198.29,198.48,197.82,197.88,64084.0,194.1192,194.3052,193.6591,193.7178,64084.0
2024-03-13 11:30:00,197.8,198.1,197.75,197.86,38083.0,193.6395,193.9332,193.5905,193.6982,38083.0
2024-03-13 11:40:00,197.88,197.91,197.42,197.75,30972.0,193.7178,193.7472,193.2675,193.5905,30972.0
2024-03-13 11:50:00,197.8,198.04,197.61,197.94,15171.0,193.6395,193.8744,193.4535,193.7765,15171.0
2024-03-13 12:00:00,197.93,198.57,197.79,198.17,31281.0,193.7668,194.3933,193.6297,194.0017,31281.0
2024-03-13 12:10:00,198.13,198.36,198.0,198.11,18073.0,193.9625,194.1877,193.8353,193.943,18073.0
2024-03-13 12:20:00,198.14,198.2,197.92,198.03,22444.0,193.9723,194.0311,193.757,193.8646,22444.0
2024-03-13 12:30:00,198.05,198.39,198.05,198.39,29131.0,193.8842,194.2171,193.8842,194.2171,29131.0
2024-03-13 12:40:00,198.39,198.52,198.3,198.36,22715.0,194.2171,194.3443,194.129,194.1877,22715.0
2024-03-13 12:50:00,198.42,198.55,198.3,198.47,24569.0,194.2464,194.3737,194.129,194.2954,24569.0
2024-03-13 13:00:00,198.49,198.95,198.47,198.86,21690.0,194.315,194.7653,194.2954,194.6772,21690.0
2024-03-13 13:10:00,198.94,199.07,198.7,198.85,13123.0,194.7555,194.8828,194.5206,194.6674,13123.0
2024-03-13 13:20:00,198.81,199.09,198.76,199.01,12903.0,194.6282,194.9024,194.5793,194.824,12903.0
2024-03-13 13:30:00,199.08,199.16,198.63,198.73,18230.0,194.8926,194.9709,194.452,194.5499,18230.0
2024-03-13 13:40:00,198.74,198.8,198.42,198.54,11487.0,194.5597,194.6185,194.2464,194.3639,11487.0
2024-03-13 13:50:00,198.57,198.9,198.57,198.71,9909.0,194.3933,194.7164,194.3933,194.5303,9909.0
2024-03-13 14:00:00,198.61,198.84,198.35,198.41,10080.0,194.4324,194.6576,194.1779,194.2367,10080.0
2024-03-13 14:10:00,198.45,198.67,198.42,198.49,20372.0,194.2758,194.4912,194.2464,194.315,20372.0
2024-03-13 14:20:00,198.49,198.63,198.46,198.5,16627.0,194.315,194.452,194.2856,194.3248,16627.0
2024-03-13 14:30:00,198.53,198.67,198.44,198.54,18378.0,194.3541,194.4912,194.266,194.3639,18378.0
2024-03-13 14:40:00,198.55,198.96,198.54,198.9,12249.0,194.3737,194.7751,194.3639,194.7164,12249.0
2024-03-13 14:50:00,198.9,199.07,198.89,198.95,15834.0,194.7164,194.8828,194.7066,194.7653,15834.0
2024-03-13 15:00:00,198.98,199.1,198.79,199.05,16534.0,194.7947,194.9121,194.6087,194.8632,16534.0
2024-03-13 15:10:00,199.06,199.22,198.92,199.1,19814.0,194.873,195.0296,194.7359,194.9121,19814.0
2024-03-13 15:20:00,199.09,199.17,198.21,198.46,39804.0,194.9024,194.9807,194.0409,194.2856,39804.0
2024-03-13 15:30:00,198.46,198.79,198.34,198.36,27461.0,194.2856,194.6087,194.1681,194.1877,27461.0
2024-03-13 15:40:00,198.35,199.03,198.26,198.92,64183.0,194.1779,194.8436,194.0898,194.7359,64183.0
2024-03-13 15:50:00,198.88,198.88,198.33,198.63,203487.0,194.6968,194.6968,194.1583,194.452,203487.0
2024-03-14 09:30:00,198.86,199.9,198.55,199.73,46823.0,194.6772,195.6953,194.3737,195.5289,46823.0
2024-03-14 09:40:00,199.59,199.69,198.09,198.09,18154.0,195.3918,195.4897,193.9234,193.9234,18154.0
2024-03-14 09:50:00,198.05,198.1,197.37,197.48,53719.0,193.8842,193.9332,193.2185,193.3262,53719.0
2024-03-14 10:00:00,197.45,198.0,197.08,197.68,39621.0,193.2968,193.8353,192.9346,193.522,39621.0
2024-03-14 10:10:00,197.69,197.84,197.29,197.3,26088.0,193.5318,193.6786,193.1402,193.15,26088.0
2024-03-14 10:20:00,197.33,197.33,196.71,196.91,28686.0,193.1794,193.1794,192.5724,192.7682,28686.0
2024-03-14 10:30:00,196.92,197.39,196.9,197.24,28976.0,192.778,193.2381,192.7584,193.0913,28976.0
2024-03-14 10:40:00,197.22,197.31,196.93,197.07,22330.0,193.0717,193.1598,192.7878,192.9248,22330.0
2024-03-14 10:50:00,197.08,197.17,196.87,197.11,50356.0,192.9346,193.0227,192.729,192.964,50356.0
2024-03-14 11:00:00,197.15,197.53,196.89,197.06,45501.0,193.0032,193.3752,192.7486,192.9151,45501.0
2024-03-14 11:10:00,197.1,197.34,196.78,196.84,33957.0,192.9542,193.1892,192.6409,192.6997,33957.0
2024-03-14 11:20:00,196.77,196.77,196.27,196.51,19988.0,192.6312,192.6312,192.1417,192.3766,19988.0
2024-03-14 11:30:00,196.5,196.75,196.36,196.58,25853.0,192.3668,192.6116,192.2298,192.4451,25853.0
2024-03-14 11:40:00,196.65,197.05,196.55,196.76,17819.0,192.5137,192.9053,192.4158,192.6214,17819.0
2024-03-14 11:50:00,196.78,197.13,196.59,197.09,14262.0,192.6409,192.9836,192.4549,192.9444,14262.0
2024-03-14 12:00:00,197.16,197.3,196.91,197.0,33691.0,193.0129,193.15,192.7682,192.8563,33691.0
2024-03-14 12:10:00,197.05,197.07,196.78,197.03,27555.0,192.9053,192.9248,192.6409,192.8857,27555.0
2024-03-14 12:20:00,197.07,197.64,197.03,197.4,34702.0,192.9248,193.4829,192.8857,193.2479,34702.0
2024-03-14 12:30:00,197.32,197.62,197.18,197.59,12982.0,193.1696,193.4633,193.0325,193.4339,12982.0
2024-03-14 12:40:00,197.59,197.6,196.99,197.18,15494.0,193.4339,193.4437,192.8465,193.0325,15494.0
2024-03-14 12:50:00,197.13,197.21,196.67,196.69,11487.0,192.9836,193.0619,192.5333,192.5528,11487.0
2024-03-14 13:00:00,196.66,196.9,196.64,196.79,13266.0,192.5235,192.7584,192.5039,192.6507,13266.0
2024-03-14 13:10:00,196.78,196.88,196.27,196.3,77280.0,192.6409,192.7388,192.1417,192.171,77280.0
2024-03-14 13:20:00,196.25,197.02,196.25,197.0,33669.0,192.1221,192.8759,192.1221,192.8563,33669.0
2024-03-14 13:30:00,196.95,196.98,196.51,196.51,26929.0,192.8074,192.8367,192.3766,192.3766,26929.0
2024-03-14 13:40:00,196.55,196.97,196.49,196.96,25061.0,192.4158,192.8269,192.357,192.8172,25061.0
2024-03-14 13:50:00,196.93,197.63,196.9,197.63,14159.0,192.7878,193.4731,192.7584,193.4731,14159.0
2024-03-14 14:00:00,197.7,197.98,197.65,197.89,13837.0,193.5416,193.8157,193.4926,193.7276,13837.0
2024-03-14 14:10:00,197.93,197.96,197.51,197.62,21343.0,193.7668,193.7961,193.3556,193.4633,21343.0
2024-03-14 14:20:00,197.69,197.92,197.58,197.66,26667.0,193.5318,193.757,193.4241,193.5024,26667.0
2024-03-14 14:30:00,197.66,197.84,196.87,197.06,81232.0,193.5024,193.6786,192.729,192.9151,81232.0
2024-03-14 14:40:00,197.05,197.12,196.84,196.85,53925.0,192.9053,192.9738,192.6997,192.7095,53925.0
2024-03-14 14:50:00,196.82,196.83,196.51,196.51,16616.0,192.6801,192.6899,192.3766,192.3766,16616.0
2024-03-14 15:00:00,196.5,196.51,195.05,195.06,26124.0,192.3668,192.3766,190.9473,190.9571,26124.0
2024-03-14 15:10:00,195.06,195.21,194.31,194.46,46696.0,190.9571,191.104,190.2229,190.3697,46696.0
2024-03-14 15:20:00,194.46,194.53,193.67,193.89,67169.0,190.3697,190.4383,189.5964,189.8117,67169.0
2024-03-14 15:30:00,193.9,194.29,193.53,194.23,86445.0,189.8215,190.2033,189.4593,190.1446,86445.0
2024-03-14 15:40:00,194.24,194.51,194.03,194.37,123966.0,190.1544,190.4187,189.9488,190.2816,123966.0
2024-03-14 15:50:00,194.41,194.77,194.04,194.44,339673.0,190.3208,190.6732,189.9586,190.3502,339673.0
2024-03-15 09:30:00,189.77,192.47,188.75,190.56,769707.0,185.7784,188.4216,184.7798,186.5518,769707.0
2024-03-15 09:40:00,190.46,190.82,189.85,190.37,42577.0,186.4539,186.8063,185.8567,186.3658,42577.0
2024-03-15 09:50:00,190.35,191.01,190.35,190.41,27102.0,186.3462,186.9923,186.3462,186.4049,27102.0
2024-03-15 10:00:00,190.46,190.69,189.52,190.06,64794.0,186.4539,186.679,185.5336,186.0623,64794.0
2024-03-15 10:10:00,190.05,191.14,189.97,190.07,103755.0,186.0525,187.1196,185.9742,186.0721,103755.0
2024-03-15 10:20:00,189.99,190.69,189.74,190.69,32744.0,185.9938,186.679,185.749,186.679,32744.0
2024-03-15 10:30:00,190.61,191.88,190.57,191.66,54118.0,186.6007,187.844,186.5616,187.6286,54118.0
2024-03-15 10:40:00,191.72,192.01,191.4,191.82,16958.0,187.6874,187.9713,187.3741,187.7853,16958.0
2024-03-15 10:50:00,191.87,191.93,191.62,191.86,109793.0,187.8342,187.893,187.5895,187.8244,109793.0
2024-03-15 11:00:00,191.92,192.12,191.38,191.41,26626.0,187.8832,188.079,187.3545,187.3839,26626.0
2024-03-15 11:10:00,191.47,191.72,191.17,191.55,124372.0,187.4426,187.6874,187.1489,187.5209,124372.0
2024-03-15 11:20:00,191.62,191.79,191.26,191.79,76348.0,187.5895,187.7559,187.237,187.7559,76348.0
2024-03-15 11:30:00,191.81,192.25,191.81,192.01,40923.0,187.7755,188.2062,187.7755,187.9713,40923.0
2024-03-15 11:40:00,192.02,192.22,191.95,192.01,28635.0,187.9811,188.1769,187.9125,187.9713,28635.0
2024-03-15 11:50:00,192.0,192.36,192.0,192.31,20692.0,187.9615,188.3139,187.9615,188.265,20692.0
2024-03-15 12:00:00,192.19,192.57,192.0,192.56,15510.0,188.1475,188.5195,187.9615,188.5097,15510.0
2024-03-15 12:10:00,192.54,192.65,192.4,192.59,37919.0,188.4901,188.5978,188.3531,188.5391,37919.0
2024-03-15 12:20:00,192.62,193.19,192.61,192.68,20938.0,188.5684,189.1265,188.5587,188.6272,20938.0
2024-03-15 12:30:00,192.69,193.47,192.69,193.4,30890.0,188.637,189.4006,188.637,189.332,30890.0
2024-03-15 12:40:00,193.38,193.7,193.3,193.49,30458.0,189.3125,189.6257,189.2341,189.4201,30458.0
2024-03-15 12:50:00,193.49,193.49,192.72,192.72,20456.0,189.4201,189.4201,188.6663,188.6663,20456.0
2024-03-15 13:00:00,192.72,193.31,192.62,193.31,20255.0,188.6663,189.2439,188.5684,189.2439,20255.0
2024-03-15 13:10:00,193.28,193.71,193.23,193.44,17344.0,189.2146,189.6355,189.1656,189.3712,17344.0
2024-03-15 13:20:00,193.44,193.58,193.02,193.05,18526.0,189.3712,189.5083,188.96,188.9894,18526.0
2024-03-15 13:30:00,193.09,193.51,193.05,193.37,13705.0,189.0286,189.4397,188.9894,189.3027,13705.0
2024-03-15 13:40:00,193.42,193.58,192.97,192.99,14637.0,189.3516,189.5083,188.9111,188.9307,14637.0
2024-03-15 13:50:00,193.0,193.59,192.96,193.5,13432.0,188.9405,189.518,188.9013,189.4299,13432.0
2024-03-15 14:00:00,193.46,193.61,193.11,193.13,16887.0,189.3908,189.5376,189.0481,189.0677,16887.0
2024-03-15 14:10:00,193.14,193.23,192.86,193.12,14855.0,189.0775,189.1656,188.8034,189.0579,14855.0
2024-03-15 14:20:00,193.15,193.28,192.66,192.84,15410.0,189.0873,189.2146,188.6076,188.7838,15410.0
2024-03-15 14:30:00,192.84,193.28,192.8,193.1,19304.0,188.7838,189.2146,188.7447,189.0383,19304.0
2024-03-15 14:40:00,193.1,193.67,192.97,193.34,29123.0,189.0383,189.5964,188.9111,189.2733,29123.0
2024-03-15 14:50:00,193.34,194.11,193.33,194.02,45531.0,189.2733,190.0271,189.2635,189.939,45531.0
2024-03-15 15:00:00,194.03,194.43,193.99,194.18,66205.0,189.9488,190.3404,189.9096,190.0956,66205.0
2024-03-15 15:10:00,194.17,194.75,194.09,194.54,60001.0,190.0858,190.6536,190.0075,190.4481,60001.0
2024-03-15 15:20:00,194.53,195.28,194.46,195.11,142907.0,190.4383,191.1725,190.3697,191.0061,142907.0
2024-03-15 15:30:00,195.11,195.12,194.37,194.37,129004.0,191.0061,191.0159,190.2816,190.2816,129004.0
2024-03-15 15:40:00,194.4,195.2,194.39,195.18,167441.0,190.311,191.0942,190.3012,191.0746,167441.0
2024-03-15 15:50:00,195.25,195.92,194.98,195.1,383062.0,191.1431,191.799,190.8788,190.9963,383062.0
2024-03-18 09:30:00,197.66,198.29,196.16,196.16,64584.0,193.5024,194.1192,192.034,192.034,64584.0
2024-03-18 09:40:00,196.19,196.5,195.69,195.98,23314.0,192.0634,192.3668,191.5739,191.8578,23314.0
2024-03-18 09:50:00,196.01,196.76,195.9,196.53,49511.0,191.8871,192.6214,191.7795,192.3962,49511.0
2024-03-18 10:00:00,196.46,196.57,195.69,196.12,40057.0,192.3277,192.4354,191.5739,191.9948,40057.0
2024-03-18 10:10:00,196.09,196.31,195.63,195.67,18059.0,191.9655,192.1808,191.5151,191.5543,18059.0
2024-03-18 10:20:00,195.6,196.31,195.34,196.23,29661.0,191.4858,192.1808,191.2312,192.1025,29661.0
2024-03-18 10:30:00,196.24,196.25,195.49,195.92,23500.0,192.1123,192.1221,191.3781,191.799,23500.0
2024-03-18 10:40:00,195.81,196.03,195.47,195.47,12803.0,191.6913,191.9067,191.3585,191.3585,12803.0
2024-03-18 10:50:00,195.49,195.5,194.73,194.75,21364.0,191.3781,191.3879,190.6341,190.6536,21364.0
2024-03-18 11:00:00,194.75,194.86,194.46,194.63,30484.0,190.6536,190.7613,190.3697,190.5362,30484.0
2024-03-18 11:10:00,194.68,194.69,194.06,194.14,17277.0,190.5851,190.5949,189.9782,190.0565,17277.0
2024-03-18 11:20:00,194.16,194.37,194.07,194.25,23177.0,190.0761,190.2816,189.9879,190.1642,23177.0
2024-03-18 11:30:00,194.21,194.39,193.9,194.36,24998.0,190.125,190.3012,189.8215,190.2718,24998.0
2024-03-18 11:40:00,194.39,194.64,194.32,194.4,23517.0,190.3012,190.546,190.2327,190.311,23517.0
2024-03-18 11:50:00,194.42,194.42,194.0,194.19,13657.0,190.3306,190.3306,189.9194,190.1054,13657.0
2024-03-18 12:00:00,194.26,194.28,193.97,194.06,10055.0,190.1739,190.1935,189.89,189.9782,10055.0
2024-03-18 12:10:00,194.12,194.45,193.9,193.92,11107.0,190.0369,190.36,189.8215,189.8411,11107.0
2024-03-18 12:20:00,193.92,194.07,193.81,193.81,21542.0,189.8411,189.9879,189.7334,189.7334,21542.0
2024-03-18 12:30:00,193.85,193.9,193.62,193.85,11256.0,189.7726,189.8215,189.5474,189.7726,11256.0
2024-03-18 12:40:00,193.9,194.12,193.8,193.81,14196.0,189.8215,190.0369,189.7236,189.7334,14196.0
2024-03-18 12:50:00,193.8,193.8,193.07,193.08,20321.0,189.7236,189.7236,189.009,189.0188,20321.0
2024-03-18 13:00:00,193.09,193.16,192.9,193.05,10097.0,189.0286,189.0971,188.8426,188.9894,10097.0
2024-03-18 13:10:00,192.98,193.04,192.88,192.95,30666.0,188.9209,188.9796,188.823,188.8915,30666.0
2024-03-18 13:20:00,192.92,193.16,192.77,192.93,21213.0,188.8621,189.0971,188.7153,188.8719,21213.0
2024-03-18 13:30:00,192.97,193.08,192.4,192.4,19718.0,188.9111,189.0188,188.3531,188.3531,19718.0
2024-03-18 13:40:00,192.38,192.6,192.24,192.59,12597.0,188.3335,188.5489,188.1964,188.5391,12597.0
2024-03-18 13:50:00,192.61,192.71,192.39,192.65,16809.0,188.5587,188.6566,188.3433,188.5978,16809.0
2024-03-18 14:00:00,192.63,192.67,192.29,192.4,15402.0,188.5782,188.6174,188.2454,188.3531,15402.0
2024-03-18 14:10:00,192.4,192.57,192.24,192.55,16442.0,188.3531,188.5195,188.1964,188.4999,16442.0
2024-03-18 14:20:00,192.57,192.95,192.35,192.89,14898.0,188.5195,188.8915,188.3041,188.8328,14898.0
2024-03-18 14:30:00,192.83,193.02,192.64,192.9,17591.0,188.774,188.96,188.588,188.8426,17591.0
2024-03-18 14:40:00,192.84,192.86,192.36,192.54,10344.0,188.7838,188.8034,188.3139,188.4901,10344.0
2024-03-18 14:50:00,192.54,192.85,192.49,192.72,12653.0,188.4901,188.7936,188.4412,188.6663,12653.0
2024-03-18 15:00:00,192.72,192.72,192.56,192.62,15926.0,188.6663,188.6663,188.5097,188.5684,15926.0
2024-03-18 15:10:00,192.61,192.61,192.15,192.27,20777.0,188.5587,188.5587,188.1083,188.2258,20777.0
2024-03-18 15:20:00,192.27,192.43,192.16,192.33,20635.0,188.2258,188.3824,188.1181,188.2845,20635.0
2024-03-18 15:30:00,192.33,192.44,192.24,192.24,29143.0,188.2845,188.3922,188.1964,188.1964,29143.0
2024-03-18 15:40:00,192.27,192.49,192.16,192.43,36434.0,188.2258,188.4412,188.1181,188.3824,36434.0
2024-03-18 15:50:00,192.39,192.39,191.12,191.21,228010.0,188.3433,188.3433,187.1,187.1881,228010.0
2024-03-19 09:30:00,190.33,190.45,189.07,189.33,35624.0,186.3266,186.4441,185.0931,185.3476,35624.0
2024-03-19 09:40:00,189.33,189.37,188.77,188.81,20615.0,185.3476,185.3868,184.7994,184.8386,20615.0
2024-03-19 09:50:00,188.76,189.0,188.1,188.51,25460.0,184.7896,185.0246,184.1435,184.5449,25460.0
2024-03-19 10:00:00,188.57,189.28,188.42,189.1,27433.0,184.6036,185.2987,184.4568,185.1225,27433.0
2024-03-19 10:10:00,189.14,189.68,189.13,189.17,20552.0,185.1616,185.6903,185.1519,185.191,20552.0
2024-03-19 10:20:00,189.26,189.4,188.32,188.39,22704.0,185.2791,185.4162,184.3589,184.4274,22704.0
2024-03-19 10:30:00,188.49,188.82,188.22,188.82,24315.0,184.5253,184.8484,184.261,184.8484,24315.0
2024-03-19 10:40:00,188.79,189.17,188.61,188.93,32287.0,184.819,185.191,184.6428,184.9561,32287.0
2024-03-19 10:50:00,188.87,189.46,188.65,189.11,13247.0,184.8973,185.4749,184.6819,185.1323,13247.0
2024-03-19 11:00:00,189.16,189.23,188.88,188.92,18956.0,185.1812,185.2497,184.9071,184.9463,18956.0
2024-03-19 11:10:00,188.86,188.95,188.47,188.75,17369.0,184.8875,184.9756,184.5057,184.7798,17369.0
2024-03-19 11:20:00,188.74,188.87,188.32,188.47,15760.0,184.7701,184.8973,184.3589,184.5057,15760.0
2024-03-19 11:30:00,188.62,189.16,188.62,188.98,23935.0,184.6526,185.1812,184.6526,185.005,23935.0
2024-03-19 11:40:00,188.96,188.99,188.62,188.9,16076.0,184.9854,185.0148,184.6526,184.9267,16076.0
2024-03-19 11:50:00,188.91,189.03,188.67,189.03,16032.0,184.9365,185.054,184.7015,185.054,16032.0
2024-03-19 12:00:00,189.15,189.44,189.09,189.44,14056.0,185.1714,185.4553,185.1127,185.4553,14056.0
2024-03-19 12:10:00,189.33,189.8,189.16,189.74,15648.0,185.3476,185.8078,185.1812,185.749,15648.0
2024-03-19 12:20:00,189.73,189.93,189.59,189.65,18992.0,185.7392,185.935,185.6022,185.6609,18992.0
2024-03-19 12:30:00,189.69,190.69,189.69,190.62,20612.0,185.7001,186.679,185.7001,186.6105,20612.0
2024-03-19 12:40:00,190.62,191.08,190.57,190.58,19922.0,186.6105,187.0608,186.5616,186.5714,19922.0
2024-03-19 12:50:00,190.65,191.07,190.36,190.37,40070.0,186.6399,187.051,186.356,186.3658,40070.0
2024-03-19 13:00:00,190.36,190.76,190.3,190.45,23246.0,186.356,186.7476,186.2972,186.4441,23246.0
2024-03-19 13:10:00,190.46,190.49,190.16,190.3,11933.0,186.4539,186.4832,186.1602,186.2972,11933.0
2024-03-19 13:20:00,190.29,190.57,190.09,190.54,13331.0,186.2875,186.5616,186.0917,186.5322,13331.0
2024-03-19 13:30:00,190.55,190.76,190.28,190.43,11565.0,186.542,186.7476,186.2777,186.4245,11565.0
2024-03-19 13:40:00,190.38,190.48,190.22,190.35,13070.0,186.3756,186.4735,186.2189,186.3462,13070.0
2024-03-19 13:50:00,190.35,190.35,189.95,190.31,12586.0,186.3462,186.3462,185.9546,186.307,12586.0
2024-03-19 14:00:00,190.27,190.35,190.17,190.3,14317.0,186.2679,186.3462,186.17,186.2972,14317.0
2024-03-19 14:10:00,190.31,190.57,190.22,190.46,12890.0,186.307,186.5616,186.2189,186.4539,12890.0
2024-03-19 14:20:00,190.51,190.62,190.24,190.59,16449.0,186.5028,186.6105,186.2385,186.5811,16449.0
2024-03-19 14:30:00,190.63,190.85,190.63,190.74,8779.0,186.6203,186.8357,186.6203,186.728,8779.0
2024-03-19 14:40:00,190.72,190.92,190.66,190.87,7942.0,186.7084,186.9042,186.6497,186.8553,7942.0
2024-03-19 14:50:00,190.86,190.98,190.57,190.77,19257.0,186.8455,186.9629,186.5616,186.7574,19257.0
2024-03-19 15:00:00,190.79,190.87,190.39,190.39,10304.0,186.7769,186.8553,186.3853,186.3853,10304.0
2024-03-19 15:10:00,190.36,190.47,190.07,190.24,12674.0,186.356,186.4637,186.0721,186.2385,12674.0
2024-03-19 15:20:00,190.22,190.32,189.89,190.06,17379.0,186.2189,186.3168,185.8959,186.0623,17379.0
2024-03-19 15:30:00,190.06,190.07,189.75,189.87,26748.0,186.0623,186.0721,185.7588,185.8763,26748.0
2024-03-19 15:40:00,189.87,190.69,189.85,190.64,37368.0,185.8763,186.679,185.8567,186.6301,37368.0
2024-03-19 15:50:00,190.6,190.67,190.1,190.51,148269.0,186.5909,186.6595,186.1014,186.5028,148269.0
2024-03-20 09:30:00,190.46,191.05,189.95,191.05,51483.0,186.4539,187.0315,185.9546,187.0315,51483.0
2024-03-20 09:40:00,191.09,191.76,190.84,191.66,23590.0,187.0706,187.7265,186.8259,187.6286,23590.0
2024-03-20 09:50:00,191.83,191.83,191.11,191.31,16900.0,187.7951,187.7951,187.0902,187.286,16900.0
2024-03-20 10:00:00,191.31,191.68,191.09,191.32,8749.0,187.286,187.6482,187.0706,187.2958,8749.0
2024-03-20 10:10:00,191.19,191.33,191.02,191.08,20220.0,187.1685,187.3056,187.0021,187.0608,20220.0
2024-03-20 10:20:00,191.08,191.23,190.87,191.01,18474.0,187.0608,187.2077,186.8553,186.9923,18474.0
2024-03-20 10:30:00,191.04,191.11,190.54,190.62,22396.0,187.0217,187.0902,186.5322,186.6105,22396.0
2024-03-20 10:40:00,190.66,190.69,190.33,190.33,17288.0,186.6497,186.679,186.3266,186.3266,17288.0
2024-03-20 10:50:00,190.25,190.72,190.25,190.67,15232.0,186.2483,186.7084,186.2483,186.6595,15232.0
2024-03-20 11:00:00,190.56,190.87,190.56,190.87,25710.0,186.5518,186.8553,186.5518,186.8553,25710.0
2024-03-20 11:10:00,190.85,190.97,190.75,190.96,18828.0,186.8357,186.9531,186.7378,186.9434,18828.0
2024-03-20 11:20:00,190.91,191.25,190.8,191.18,15685.0,186.8944,187.2273,186.7867,187.1587,15685.0
2024-03-20 11:30:00,191.21,191.26,190.8,190.89,22424.0,187.1881,187.237,186.7867,186.8748,22424.0
2024-03-20 11:40:00,190.87,191.03,190.76,190.83,17010.0,186.8553,187.0119,186.7476,186.8161,17010.0
2024-03-20 11:50:00,190.81,191.06,190.78,190.88,23456.0,186.7965,187.0413,186.7671,186.865,23456.0
2024-03-20 12:00:00,190.84,190.89,190.74,190.8,16995.0,186.8259,186.8748,186.728,186.7867,16995.0
2024-03-20 12:10:00,190.83,190.85,190.2,190.37,17952.0,186.8161,186.8357,186.1993,186.3658,17952.0
2024-03-20 12:20:00,190.39,190.41,190.14,190.34,12571.0,186.3853,186.4049,186.1406,186.3364,12571.0
2024-03-20 12:30:00,190.37,190.43,190.16,190.31,14717.0,186.3658,186.4245,186.1602,186.307,14717.0
2024-03-20 12:40:00,190.3,190.6,190.28,190.49,24264.0,186.2972,186.5909,186.2777,186.4832,24264.0
2024-03-20 12:50:00,190.32,190.57,190.23,190.56,12190.0,186.3168,186.5616,186.2287,186.5518,12190.0
2024-03-20 13:00:00,190.51,190.51,190.16,190.17,16576.0,186.5028,186.5028,186.1602,186.17,16576.0
2024-03-20 13:10:00,190.15,190.44,190.15,190.31,31037.0,186.1504,186.4343,186.1504,186.307,31037.0
2024-03-20 13:20:00,190.36,190.36,190.14,190.25,32310.0,186.356,186.356,186.1406,186.2483,32310.0
2024-03-20 13:30:00,190.25,190.47,190.24,190.25,16417.0,186.2483,186.4637,186.2385,186.2483,16417.0
2024-03-20 13:40:00,190.25,190.35,189.99,190.35,23978.0,186.2483,186.3462,185.9938,186.3462,23978.0
2024-03-20 13:50:00,190.32,190.74,190.28,190.74,26517.0,186.3168,186.728,186.2777,186.728,26517.0
2024-03-20 14:00:00,190.8,192.1,190.71,191.55,52312.0,186.7867,188.0594,186.6986,187.5209,52312.0
2024-03-20 14:10:00,191.68,192.06,191.27,191.33,15013.0,187.6482,188.0202,187.2468,187.3056,15013.0
2024-03-20 14:20:00,191.29,191.82,191.14,191.58,18501.0,187.2664,187.7853,187.1196,187.5503,18501.0
2024-03-20 14:30:00,191.6,191.91,190.47,191.76,14843.0,187.5699,187.8734,186.4637,187.7265,14843.0
2024-03-20 14:40:00,191.76,192.69,191.34,192.49,33102.0,187.7265,188.637,187.3154,188.4412,33102.0
2024-03-20 14:50:00,192.4,192.62,191.85,192.16,35084.0,188.3531,188.5684,187.8146,188.1181,35084.0
2024-03-20 15:00:00,192.09,192.76,192.04,192.72,37361.0,188.0496,188.7055,188.0006,188.6663,37361.0
2024-03-20 15:10:00,192.78,193.64,192.72,193.6,22122.0,188.7251,189.567,188.6663,189.5278,22122.0
2024-03-20 15:20:00,193.6,194.14,193.41,193.95,35956.0,189.5278,190.0565,189.3418,189.8705,35956.0
2024-03-20 15:30:00,193.97,194.75,193.97,194.35,39757.0,189.89,190.6536,189.89,190.2621,39757.0
2024-03-20 15:40:00,194.33,194.52,193.87,193.91,57062.0,190.2425,190.4285,189.7922,189.8313,57062.0
2024-03-20 15:50:00,193.92,194.46,193.7,194.26,223668.0,189.8411,190.3697,189.6257,190.1739,223668.0
2024-03-21 09:30:00,196.67,198.25,195.83,198.19,64925.0,192.5333,194.08,191.7109,194.0213,64925.0
2024-03-21 09:40:00,198.03,198.33,197.27,197.44,24386.0,193.8646,194.1583,193.1206,193.2871,24386.0
2024-03-21 09:50:00,197.42,197.66,196.64,196.96,14708.0,193.2675,193.5024,192.5039,192.8172,14708.0
2024-03-21 10:00:00,196.98,197.34,196.57,196.73,19897.0,192.8367,193.1892,192.4354,192.592,19897.0
2024-03-21 10:10:00,196.75,197.49,196.29,197.49,16022.0,192.6116,193.336,192.1612,193.336,16022.0
2024-03-21 10:20:00,197.48,197.79,197.12,197.33,25120.0,193.3262,193.6297,192.9738,193.1794,25120.0
2024-03-21 10:30:00,197.37,197.72,197.16,197.42,29252.0,193.2185,193.5612,193.0129,193.2675,29252.0
2024-03-21 10:40:00,197.42,197.45,197.0,197.19,16573.0,193.2675,193.2968,192.8563,193.0423,16573.0
2024-03-21 10:50:00,197.22,197.46,196.63,196.75,39674.0,193.0717,193.3066,192.4941,192.6116,39674.0
2024-03-21 11:00:00,196.75,196.87,195.9,195.93,21153.0,192.6116,192.729,191.7795,191.8088,21153.0
2024-03-21 11:10:00,195.92,196.59,195.91,196.26,61988.0,191.799,192.4549,191.7892,192.1319,61988.0
2024-03-21 11:20:00,196.29,197.26,196.29,197.25,55211.0,192.1612,193.1108,192.1612,193.1011,55211.0
2024-03-21 11:30:00,197.22,197.88,197.01,197.88,16583.0,193.0717,193.7178,192.8661,193.7178,16583.0
2024-03-21 11:40:00,198.0,198.49,197.83,198.24,93658.0,193.8353,194.315,193.6689,194.0702,93658.0
2024-03-21 11:50:00,198.34,198.67,198.04,198.5,26154.0,194.1681,194.4912,193.8744,194.3248,26154.0
2024-03-21 12:00:00,198.42,198.48,197.94,197.94,44788.0,194.2464,194.3052,193.7765,193.7765,44788.0
2024-03-21 12:10:00,197.97,198.64,197.83,198.53,80078.0,193.8059,194.4618,193.6689,194.3541,80078.0
2024-03-21 12:20:00,198.57,198.57,198.06,198.21,18423.0,194.3933,194.3933,193.894,194.0409,18423.0
2024-03-21 12:30:00,198.19,198.22,197.79,197.94,17842.0,194.0213,194.0507,193.6297,193.7765,17842.0
2024-03-21 12:40:00,197.98,198.03,197.49,197.67,18663.0,193.8157,193.8646,193.336,193.5122,18663.0
2024-03-21 12:50:00,197.69,197.95,197.65,197.84,11748.0,193.5318,193.7863,193.4926,193.6786,11748.0
2024-03-21 13:00:00,197.77,197.82,197.23,197.28,17839.0,193.6101,193.6591,193.0815,193.1304,17839.0
2024-03-21 13:10:00,197.37,197.51,197.24,197.28,8774.0,193.2185,193.3556,193.0913,193.1304,8774.0
2024-03-21 13:20:00,197.29,197.77,197.25,197.63,16079.0,193.1402,193.6101,193.1011,193.4731,16079.0
2024-03-21 13:30:00,197.65,197.66,197.2,197.49,11814.0,193.4926,193.5024,193.0521,193.336,11814.0
2024-03-21 13:40:00,197.54,197.85,197.37,197.53,8682.0,193.385,193.6884,193.2185,193.3752,8682.0
2024-03-21 13:50:00,197.53,197.6,197.13,197.18,18224.0,193.3752,193.4437,192.9836,193.0325,18224.0
2024-03-21 14:00:00,197.11,197.13,196.02,196.02,13633.0,192.964,192.9836,191.8969,191.8969,13633.0
2024-03-21 14:10:00,195.98,196.39,195.64,195.86,38526.0,191.8578,192.2591,191.5249,191.7403,38526.0
2024-03-21 14:20:00,195.85,195.94,195.68,195.74,18114.0,191.7305,191.8186,191.5641,191.6228,18114.0
2024-03-21 14:30:00,195.76,195.76,195.08,195.08,14815.0,191.6424,191.6424,190.9767,190.9767,14815.0
2024-03-21 14:40:00,195.06,195.18,194.66,195.07,24756.0,190.9571,191.0746,190.5655,190.9669,24756.0
2024-03-21 14:50:00,195.09,195.2,194.3,194.54,42263.0,190.9865,191.0942,190.2131,190.4481,42263.0
2024-03-21 15:00:00,194.53,195.01,194.42,194.94,20992.0,190.4383,190.9082,190.3306,190.8396,20992.0
2024-03-21 15:10:00,194.97,195.56,194.96,195.52,29630.0,190.869,191.4466,190.8592,191.4074,29630.0
2024-03-21 15:20:00,195.54,195.6,195.32,195.38,23681.0,191.427,191.4858,191.2117,191.2704,23681.0
2024-03-21 15:30:00,195.39,195.47,194.91,195.01,31464.0,191.2802,191.3585,190.8103,190.9082,31464.0
2024-03-21 15:40:00,195.05,195.23,194.68,194.81,33685.0,190.9473,191.1235,190.5851,190.7124,33685.0
2024-03-21 15:50:00,194.87,195.33,194.58,195.15,190981.0,190.7711,191.2214,190.4872,191.0452,190981.0
2024-03-22 09:30:00,195.29,195.62,194.08,194.34,38658.0,191.1823,191.5053,189.9977,190.2523,38658.0
2024-03-22 09:40:00,194.19,194.4,194.12,194.15,8351.0,190.1054,190.311,190.0369,190.0663,8351.0
2024-03-22 09:50:00,194.13,194.5,194.06,194.26,11857.0,190.0467,190.4089,189.9782,190.1739,11857.0
2024-03-22 10:00:00,194.3,194.51,193.98,194.07,16474.0,190.2131,190.4187,189.8998,189.9879,16474.0
2024-03-22 10:10:00,194.05,194.09,193.81,194.09,5668.0,189.9684,190.0075,189.7334,190.0075,5668.0
2024-03-22 10:20:00,193.96,193.98,193.43,193.68,7374.0,189.8803,189.8998,189.3614,189.6061,7374.0
2024-03-22 10:30:00,193.71,193.71,193.29,193.63,10276.0,189.6355,189.6355,189.2244,189.5572,10276.0
2024-03-22 10:40:00,193.62,193.62,193.0,193.09,18741.0,189.5474,189.5474,188.9405,189.0286,18741.0
2024-03-22 10:50:00,193.04,193.11,192.55,192.63,14285.0,188.9796,189.0481,188.4999,188.5782,14285.0
2024-03-22 11:00:00,192.63,193.43,192.61,193.39,14128.0,188.5782,189.3614,188.5587,189.3222,14128.0
2024-03-22 11:10:00,193.39,193.65,193.38,193.42,6384.0,189.3222,189.5768,189.3125,189.3516,6384.0
2024-03-22 11:20:00,193.43,193.75,193.42,193.71,9197.0,189.3614,189.6747,189.3516,189.6355,9197.0
2024-03-22 11:30:00,193.71,194.12,193.6,193.69,17282.0,189.6355,190.0369,189.5278,189.6159,17282.0
2024-03-22 11:40:00,193.7,193.79,193.62,193.78,8748.0,189.6257,189.7138,189.5474,189.704,8748.0
2024-03-22 11:50:00,193.76,193.87,193.65,193.81,9470.0,189.6845,189.7922,189.5768,189.7334,9470.0
2024-03-22 12:00:00,193.74,193.86,193.39,193.39,6915.0,189.6649,189.7824,189.3222,189.3222,6915.0
2024-03-22 12:10:00,193.31,193.49,193.2,193.46,9888.0,189.2439,189.4201,189.1362,189.3908,9888.0
2024-03-22 12:20:00,193.42,193.58,193.4,193.57,6699.0,189.3516,189.5083,189.332,189.4985,6699.0
2024-03-22 12:30:00,193.55,193.57,193.18,193.54,11305.0,189.4789,189.4985,189.1167,189.4691,11305.0
2024-03-22 12:40:00,193.61,193.67,193.48,193.6,9683.0,189.5376,189.5964,189.4104,189.5278,9683.0
2024-03-22 12:50:00,193.61,193.94,193.58,193.8,10641.0,189.5376,189.8607,189.5083,189.7236,10641.0
2024-03-22 13:00:00,193.84,194.05,193.84,194.01,12819.0,189.7628,189.9684,189.7628,189.9292,12819.0
2024-03-22 13:10:00,194.0,194.94,193.97,194.71,27451.0,189.9194,190.8396,189.89,190.6145,27451.0
2024-03-22 13:20:00,194.71,194.8,194.51,194.68,8905.0,190.6145,190.7026,190.4187,190.5851,8905.0
2024-03-22 13:30:00,194.72,194.75,194.3,194.3,13769.0,190.6243,190.6536,190.2131,190.2131,13769.0
2024-03-22 13:40:00,194.32,194.5,194.16,194.43,6138.0,190.2327,190.4089,190.0761,190.3404,6138.0
2024-03-22 13:50:00,194.43,194.65,194.42,194.45,7818.0,190.3404,190.5557,190.3306,190.36,7818.0
2024-03-22 14:00:00,194.36,194.37,194.19,194.25,8224.0,190.2718,190.2816,190.1054,190.1642,8224.0
2024-03-22 14:10:00,194.25,194.54,193.9,193.91,15696.0,190.1642,190.4481,189.8215,189.8313,15696.0
2024-03-22 14:20:00,193.92,194.01,193.7,194.0,16560.0,189.8411,189.9292,189.6257,189.9194,16560.0
2024-03-22 14:30:00,193.99,193.99,193.72,193.8,9120.0,189.9096,189.9096,189.6453,189.7236,9120.0
2024-03-22 14:40:00,193.76,193.89,193.72,193.78,8582.0,189.6845,189.8117,189.6453,189.704,8582.0
2024-03-22 14:50:00,193.76,193.95,193.68,193.81,10085.0,189.6845,189.8705,189.6061,189.7334,10085.0
2024-03-22 15:00:00,193.81,193.81,193.55,193.65,13652.0,189.7334,189.7334,189.4789,189.5768,13652.0
2024-03-22 15:10:00,193.65,193.66,192.98,193.03,14788.0,189.5768,189.5866,188.9209,188.9698,14788.0
2024-03-22 15:20:00,193.08,193.09,192.91,192.92,29372.0,189.0188,189.0286,188.8523,188.8621,29372.0
2024-03-22 15:30:00,192.88,193.03,192.78,192.99,12737.0,188.823,188.9698,188.7251,188.9307,12737.0
2024-03-22 15:40:00,192.97,193.41,192.97,193.41,26627.0,188.9111,189.3418,188.9111,189.3418,26627.0
2024-03-22 15:50:00,193.43,193.73,193.28,193.47,110201.0,189.3614,189.6551,189.2146,189.4006,110201.0
2024-03-25 09:30:00,190.81,192.11,190.72,191.72,23851.0,186.7965,188.0692,186.7084,187.6874,23851.0
2024-03-25 09:40:00,191.56,191.59,191.22,191.49,10649.0,187.5307,187.5601,187.1979,187.4622,10649.0
2024-03-25 09:50:00,191.56,191.78,191.04,191.12,19598.0,187.5307,187.7461,187.0217,187.1,19598.0
2024-03-25 10:00:00,191.22,191.22,190.84,191.07,14869.0,187.1979,187.1979,186.8259,187.051,14869.0
2024-03-25 10:10:00,191.08,191.49,191.03,191.36,7143.0,187.0608,187.4622,187.0119,187.3349,7143.0
2024-03-25 10:20:00,191.37,191.67,191.21,191.27,8582.0,187.3447,187.6384,187.1881,187.2468,8582.0
2024-03-25 10:30:00,191.22,191.22,190.67,190.75,32432.0,187.1979,187.1979,186.6595,186.7378,32432.0
2024-03-25 10:40:00,190.85,191.02,190.51,190.61,12788.0,186.8357,187.0021,186.5028,186.6007,12788.0
2024-03-25 10:50:00,190.69,190.9,190.45,190.88,12650.0,186.679,186.8846,186.4441,186.865,12650.0
2024-03-25 11:00:00,190.88,191.51,190.85,191.4,11236.0,186.865,187.4818,186.8357,187.3741,11236.0
2024-03-25 11:10:00,191.46,191.46,191.17,191.3,22065.0,187.4328,187.4328,187.1489,187.2762,22065.0
2024-03-25 11:20:00,191.29,191.33,190.88,191.12,9514.0,187.2664,187.3056,186.865,187.1,9514.0
2024-03-25 11:30:00,191.17,191.34,190.9,191.21,13727.0,187.1489,187.3154,186.8846,187.1881,13727.0
2024-03-25 11:40:00,191.24,191.38,191.15,191.27,13472.0,187.2175,187.3545,187.1294,187.2468,13472.0
2024-03-25 11:50:00,191.26,191.26,190.92,190.98,8144.0,187.237,187.237,186.9042,186.9629,8144.0
2024-03-25 12:00:00,190.93,190.96,190.73,190.76,9362.0,186.914,186.9434,186.7182,186.7476,9362.0
2024-03-25 12:10:00,190.77,190.92,190.7,190.86,12876.0,186.7574,186.9042,186.6888,186.8455,12876.0
2024-03-25 12:20:00,190.88,190.89,190.66,190.82,14688.0,186.865,186.8748,186.6497,186.8063,14688.0
2024-03-25 12:30:00,190.87,190.87,190.64,190.65,7946.0,186.8553,186.8553,186.6301,186.6399,7946.0
2024-03-25 12:40:00,190.67,190.82,190.67,190.79,8169.0,186.6595,186.8063,186.6595,186.7769,8169.0
2024-03-25 12:50:00,190.78,190.93,190.68,190.68,8023.0,186.7671,186.914,186.6692,186.6692,8023.0
2024-03-25 13:00:00,190.68,190.79,190.66,190.77,6183.0,186.6692,186.7769,186.6497,186.7574,6183.0
2024-03-25 13:10:00,190.77,190.95,190.66,190.8,13065.0,186.7574,186.9336,186.6497,186.7867,13065.0
2024-03-25 13:20:00,190.79,191.05,190.79,191.02,7961.0,186.7769,187.0315,186.7769,187.0021,7961.0
2024-03-25 13:30:00,190.99,191.11,190.71,190.78,18337.0,186.9727,187.0902,186.6986,186.7671,18337.0
2024-03-25 13:40:00,190.79,191.27,190.79,191.07,7639.0,186.7769,187.2468,186.7769,187.051,7639.0
2024-03-25 13:50:00,191.11,191.39,191.11,191.37,11258.0,187.0902,187.3643,187.0902,187.3447,11258.0
2024-03-25 14:00:00,191.36,191.6,191.27,191.59,8699.0,187.3349,187.5699,187.2468,187.5601,8699.0
2024-03-25 14:10:00,191.6,191.74,191.49,191.73,11527.0,187.5699,187.707,187.4622,187.6972,11527.0
2024-03-25 14:20:00,191.71,191.81,191.4,191.78,18763.0,187.6776,187.7755,187.3741,187.7461,18763.0
2024-03-25 14:30:00,191.77,191.77,191.53,191.72,9149.0,187.7363,187.7363,187.5014,187.6874,9149.0
2024-03-25 14:40:00,191.76,191.82,191.59,191.68,14251.0,187.7265,187.7853,187.5601,187.6482,14251.0
2024-03-25 14:50:00,191.67,191.82,191.56,191.61,8977.0,187.6384,187.7853,187.5307,187.5797,8977.0
2024-03-25 15:00:00,191.62,191.63,190.94,191.05,15327.0,187.5895,187.5993,186.9238,187.0315,15327.0
2024-03-25 15:10:00,191.04,191.08,190.81,190.84,13383.0,187.0217,187.0608,186.7965,186.8259,13383.0
2024-03-25 15:20:00,190.84,190.87,190.65,190.8,22954.0,186.8259,186.8553,186.6399,186.7867,22954.0
2024-03-25 15:30:00,190.78,190.94,190.67,190.79,25661.0,186.7671,186.9238,186.6595,186.7769,25661.0
2024-03-25 15:40:00,190.79,191.31,190.78,191.27,25455.0,186.7769,187.286,186.7671,187.2468,25455.0
2024-03-25 15:50:00,191.25,191.27,190.43,190.61,136008.0,187.2273,187.2468,186.4245,186.6007,136008.0
2024-03-26 09:30:00,190.63,191.93,190.61,191.25,31412.0,186.6203,187.893,186.6007,187.2273,31412.0
2024-03-26 09:40:00,191.31,191.8,190.74,191.78,40497.0,187.286,187.7657,186.728,187.7461,40497.0
2024-03-26 09:50:00,191.7,191.75,191.13,191.3,16568.0,187.6678,187.7167,187.1098,187.2762,16568.0
2024-03-26 10:00:00,191.23,191.55,191.04,191.09,9372.0,187.2077,187.5209,187.0217,187.0706,9372.0
2024-03-26 10:10:00,191.18,191.6,190.97,191.33,31957.0,187.1587,187.5699,186.9531,187.3056,31957.0
2024-03-26 10:20:00,191.34,191.35,190.58,190.58,72419.0,187.3154,187.3252,186.5714,186.5714,72419.0
2024-03-26 10:30:00,190.55,190.68,190.34,190.52,13523.0,186.542,186.6692,186.3364,186.5126,13523.0
2024-03-26 10:40:00,190.62,190.78,190.18,190.46,10762.0,186.6105,186.7671,186.1798,186.4539,10762.0
2024-03-26 10:50:00,190.52,190.66,190.35,190.43,24999.0,186.5126,186.6497,186.3462,186.4245,24999.0
2024-03-26 11:00:00,190.56,190.71,190.43,190.56,12165.0,186.5518,186.6986,186.4245,186.5518,12165.0
2024-03-26 11:10:00,190.55,190.73,190.45,190.56,11167.0,186.542,186.7182,186.4441,186.5518,11167.0
2024-03-26 11:20:00,190.51,190.63,190.17,190.23,9878.0,186.5028,186.6203,186.17,186.2287,9878.0
2024-03-26 11:30:00,190.17,190.24,190.03,190.14,11239.0,186.17,186.2385,186.0329,186.1406,11239.0
2024-03-26 11:40:00,190.11,190.23,189.97,190.08,14082.0,186.1112,186.2287,185.9742,186.0819,14082.0
2024-03-26 11:50:00,190.12,190.31,190.08,190.22,16972.0,186.121,186.307,186.0819,186.2189,16972.0
2024-03-26 12:00:00,190.22,190.39,190.17,190.25,16853.0,186.2189,186.3853,186.17,186.2483,16853.0
2024-03-26 12:10:00,190.25,190.4,190.21,190.28,21266.0,186.2483,186.3951,186.2091,186.2777,21266.0
2024-03-26 12:20:00,190.26,190.59,190.11,190.58,32279.0,186.2581,186.5811,186.1112,186.5714,32279.0
2024-03-26 12:30:00,190.54,190.56,189.97,190.09,19188.0,186.5322,186.5518,185.9742,186.0917,19188.0
2024-03-26 12:40:00,190.09,190.1,189.9,189.98,5930.0,186.0917,186.1014,185.9057,185.984,5930.0
2024-03-26 12:50:00,189.95,190.26,189.86,190.13,16083.0,185.9546,186.2581,185.8665,186.1308,16083.0
2024-03-26 13:00:00,190.13,190.16,189.86,190.15,17311.0,186.1308,186.1602,185.8665,186.1504,17311.0
2024-03-26 13:10:00,190.2,190.21,189.92,189.96,14774.0,186.1993,186.2091,185.9252,185.9644,14774.0
2024-03-26 13:20:00,189.97,190.1,189.9,190.09,6725.0,185.9742,186.1014,185.9057,186.0917,6725.0
2024-03-26 13:30:00,190.06,190.16,190.01,190.05,12213.0,186.0623,186.1602,186.0133,186.0525,12213.0
2024-03-26 13:40:00,190.07,190.13,189.77,189.95,12490.0,186.0721,186.1308,185.7784,185.9546,12490.0
2024-03-26 13:50:00,189.92,190.1,189.91,189.95,7287.0,185.9252,186.1014,185.9154,185.9546,7287.0
2024-03-26 14:00:00,189.91,190.07,189.88,189.89,8649.0,185.9154,186.0721,185.8861,185.8959,8649.0
2024-03-26 14:10:00,189.88,189.92,189.75,189.75,15237.0,185.8861,185.9252,185.7588,185.7588,15237.0
2024-03-26 14:20:00,189.76,189.91,189.65,189.89,16174.0,185.7686,185.9154,185.6609,185.8959,16174.0
2024-03-26 14:30:00,189.9,190.06,189.82,189.96,9656.0,185.9057,186.0623,185.8273,185.9644,9656.0
2024-03-26 14:40:00,189.95,190.04,189.72,189.74,7156.0,185.9546,186.0427,185.7294,185.749,7156.0
2024-03-26 14:50:00,189.75,190.09,189.75,190.0,5097.0,185.7588,186.0917,185.7588,186.0036,5097.0
2024-03-26 15:00:00,189.98,190.05,189.88,189.94,15483.0,185.984,186.0525,185.8861,185.9448,15483.0
2024-03-26 15:10:00,189.97,190.0,189.53,189.55,11919.0,185.9742,186.0036,185.5434,185.563,11919.0
2024-03-26 15:20:00,189.56,189.69,189.31,189.43,11177.0,185.5728,185.7001,185.3281,185.4455,11177.0
2024-03-26 15:30:00,189.44,189.44,189.18,189.22,23966.0,185.4553,185.4553,185.2008,185.24,23966.0
2024-03-26 15:40:00,189.2,189.44,189.19,189.3,25765.0,185.2204,185.4553,185.2106,185.3183,25765.0
2024-03-26 15:50:00,189.28,189.34,188.76,189.03,226213.0,185.2987,185.3574,184.7896,185.054,226213.0
2024-03-27 09:30:00,190.68,191.03,189.59,190.54,62973.0,186.6692,187.0119,185.6022,186.5322,62973.0
2024-03-27 09:40:00,190.51,190.8,190.24,190.61,33304.0,186.5028,186.7867,186.2385,186.6007,33304.0
2024-03-27 09:50:00,190.63,190.63,189.9,189.9,20822.0,186.6203,186.6203,185.9057,185.9057,20822.0
2024-03-27 10:00:00,190.0,190.13,189.38,189.81,16143.0,186.0036,186.1308,185.3966,185.8175,16143.0
2024-03-27 10:10:00,189.88,190.41,189.54,190.38,28043.0,185.8861,186.4049,185.5532,186.3756,28043.0
2024-03-27 10:20:00,190.25,190.58,190.0,190.14,31807.0,186.2483,186.5714,186.0036,186.1406,31807.0
2024-03-27 10:30:00,190.22,190.85,190.22,190.65,22734.0,186.2189,186.8357,186.2189,186.6399,22734.0
2024-03-27 10:40:00,190.65,190.9,190.38,190.38,41882.0,186.6399,186.8846,186.3756,186.3756,41882.0
2024-03-27 10:50:00,190.38,191.12,190.34,190.98,44658.0,186.3756,187.1,186.3364,186.9629,44658.0
2024-03-27 11:00:00,191.09,191.15,190.85,190.89,15011.0,187.0706,187.1294,186.8357,186.8748,15011.0
2024-03-27 11:10:00,190.83,191.33,190.81,191.17,24899.0,186.8161,187.3056,186.7965,187.1489,24899.0
2024-03-27 11:20:00,191.18,191.68,191.06,191.57,31621.0,187.1587,187.6482,187.0413,187.5405,31621.0
2024-03-27 11:30:00,191.57,191.93,191.45,191.84,13939.0,187.5405,187.893,187.4231,187.8048,13939.0
2024-03-27 11:40:00,191.82,191.9,191.65,191.67,14002.0,187.7853,187.8636,187.6188,187.6384,14002.0
2024-03-27 11:50:00,191.66,191.72,191.45,191.54,14486.0,187.6286,187.6874,187.4231,187.5112,14486.0
2024-03-27 12:00:00,191.53,191.94,191.52,191.76,15048.0,187.5014,187.9027,187.4916,187.7265,15048.0
2024-03-27 12:10:00,191.81,191.86,191.5,191.67,14301.0,187.7755,187.8244,187.472,187.6384,14301.0
2024-03-27 12:20:00,191.69,191.98,191.63,191.92,16185.0,187.658,187.9419,187.5993,187.8832,16185.0
2024-03-27 12:30:00,191.98,192.15,191.84,192.06,10674.0,187.9419,188.1083,187.8048,188.0202,10674.0
2024-03-27 12:40:00,192.09,192.26,191.93,192.19,15942.0,188.0496,188.216,187.893,188.1475,15942.0
2024-03-27 12:50:00,192.18,192.57,192.18,192.47,21578.0,188.1377,188.5195,188.1377,188.4216,21578.0
2024-03-27 13:00:00,192.48,192.53,191.86,191.92,10941.0,188.4314,188.4803,187.8244,187.8832,10941.0
2024-03-27 13:10:00,191.87,192.22,191.68,192.18,16005.0,187.8342,188.1769,187.6482,188.1377,16005.0
2024-03-27 13:20:00,192.18,192.37,192.15,192.22,11822.0,188.1377,188.3237,188.1083,188.1769,11822.0
2024-03-27 13:30:00,192.19,192.26,192.06,192.17,13342.0,188.1475,188.216,188.0202,188.1279,13342.0
2024-03-27 13:40:00,192.2,192.38,191.97,192.36,12184.0,188.1573,188.3335,187.9321,188.3139,12184.0
2024-03-27 13:50:00,192.36,192.36,191.94,192.01,9633.0,188.3139,188.3139,187.9027,187.9713,9633.0
2024-03-27 14:00:00,192.01,192.21,191.95,192.11,18444.0,187.9713,188.1671,187.9125,188.0692,18444.0
2024-03-27 14:10:00,192.11,192.38,191.98,192.38,29639.0,188.0692,188.3335,187.9419,188.3335,29639.0
2024-03-27 14:20:00,192.31,192.57,192.3,192.53,6196.0,188.265,188.5195,188.2552,188.4803,6196.0
2024-03-27 14:30:00,192.56,192.58,192.17,192.18,17569.0,188.5097,188.5293,188.1279,188.1377,17569.0
2024-03-27 14:40:00,192.16,192.43,192.11,192.24,16732.0,188.1181,188.3824,188.0692,188.1964,16732.0
2024-03-27 14:50:00,192.2,192.23,192.05,192.23,15656.0,188.1573,188.1866,188.0104,188.1866,15656.0
2024-03-27 15:00:00,192.23,192.41,192.23,192.26,20212.0,188.1866,188.3629,188.1866,188.216,20212.0
2024-03-27 15:10:00,192.24,192.25,191.93,191.95,15745.0,188.1964,188.2062,187.893,187.9125,15745.0
2024-03-27 15:20:00,192.0,192.45,192.0,192.38,21563.0,187.9615,188.402,187.9615,188.3335,21563.0
2024-03-27 15:30:00,192.4,192.88,192.31,192.88,49464.0,188.3531,188.823,188.265,188.823,49464.0
2024-03-27 15:40:00,192.9,193.16,192.67,192.9,56595.0,188.8426,189.0971,188.6174,188.8426,56595.0
2024-03-27 15:50:00,192.95,193.4,192.78,193.33,133622.0,188.8915,189.332,188.7251,189.2635,133622.0
2024-03-28 09:30:00,193.87,196.63,193.87,196.6,70321.0,189.7922,192.4941,189.7922,192.4647,70321.0
2024-03-28 09:40:00,196.56,197.38,196.03,196.28,65382.0,192.4256,193.2283,191.9067,192.1515,65382.0
2024-03-28 09:50:00,196.16,196.7,195.76,196.57,38808.0,192.034,192.5626,191.6424,192.4354,38808.0
2024-03-28 10:00:00,196.79,197.78,196.79,197.72,54979.0,192.6507,193.6199,192.6507,193.5612,54979.0
2024-03-28 10:10:00,197.71,197.79,196.71,197.13,17816.0,193.5514,193.6297,192.5724,192.9836,17816.0
2024-03-28 10:20:00,197.01,197.3,196.68,197.3,19761.0,192.8661,193.15,192.543,193.15,19761.0
2024-03-28 10:30:00,197.28,197.42,196.94,197.39,17420.0,193.1304,193.2675,192.7976,193.2381,17420.0
2024-03-28 10:40:00,197.38,197.57,196.89,197.5,21602.0,193.2283,193.4143,192.7486,193.3458,21602.0
2024-03-28 10:50:00,197.44,197.54,197.11,197.19,21512.0,193.2871,193.385,192.964,193.0423,21512.0
2024-03-28 11:00:00,197.19,197.39,197.06,197.39,20263.0,193.0423,193.2381,192.9151,193.2381,20263.0
2024-03-28 11:10:00,197.39,197.69,197.32,197.56,28766.0,193.2381,193.5318,193.1696,193.4045,28766.0
2024-03-28 11:20:00,197.61,198.0,197.58,197.92,29152.0,193.4535,193.8353,193.4241,193.757,29152.0
2024-03-28 11:30:00,197.95,198.08,197.69,197.86,24777.0,193.7863,193.9136,193.5318,193.6982,24777.0
2024-03-28 11:40:00,197.83,198.36,197.75,198.36,14965.0,193.6689,194.1877,193.5905,194.1877,14965.0
2024-03-28 11:50:00,198.38,198.53,198.26,198.39,18642.0,194.2073,194.3541,194.0898,194.2171,18642.0
2024-03-28 12:00:00,198.36,198.57,197.97,198.18,17647.0,194.1877,194.3933,193.8059,194.0115,17647.0
2024-03-28 12:10:00,198.24,198.25,197.82,197.83,13597.0,194.0702,194.08,193.6591,193.6689,13597.0
2024-03-28 12:20:00,197.86,198.07,197.68,198.03,13353.0,193.6982,193.9038,193.522,193.8646,13353.0
2024-03-28 12:30:00,198.06,198.06,197.68,197.71,13002.0,193.894,193.894,193.522,193.5514,13002.0
2024-03-28 12:40:00,197.69,197.77,197.53,197.53,16453.0,193.5318,193.6101,193.3752,193.3752,16453.0
2024-03-28 12:50:00,197.51,197.78,197.49,197.69,12092.0,193.3556,193.6199,193.336,193.5318,12092.0
2024-03-28 13:00:00,197.68,197.68,197.33,197.44,10543.0,193.522,193.522,193.1794,193.2871,10543.0
2024-03-28 13:10:00,197.43,197.47,197.14,197.41,10512.0,193.2773,193.3164,192.9934,193.2577,10512.0
2024-03-28 13:20:00,197.41,197.46,197.15,197.15,6935.0,193.2577,193.3066,193.0032,193.0032,6935.0
2024-03-28 13:30:00,197.13,197.15,196.79,197.15,27067.0,192.9836,193.0032,192.6507,193.0032,27067.0
2024-03-28 13:40:00,197.14,197.38,197.02,197.38,10447.0,192.9934,193.2283,192.8759,193.2283,10447.0
2024-03-28 13:50:00,197.39,197.49,197.14,197.27,16491.0,193.2381,193.336,192.9934,193.1206,16491.0
2024-03-28 14:00:00,197.27,197.27,196.87,196.93,9271.0,193.1206,193.1206,192.729,192.7878,9271.0
2024-03-28 14:10:00,197.0,197.16,196.73,196.76,27393.0,192.8563,193.0129,192.592,192.6214,27393.0
2024-03-28 14:20:00,196.78,197.37,196.77,197.22,31138.0,192.6409,193.2185,192.6312,193.0717,31138.0
2024-03-28 14:30:00,197.24,197.39,197.13,197.36,21353.0,193.0913,193.2381,192.9836,193.2087,21353.0
2024-03-28 14:40:00,197.33,197.42,197.08,197.31,18787.0,193.1794,193.2675,192.9346,193.1598,18787.0
2024-03-28 14:50:00,197.34,197.84,197.26,197.7,22221.0,193.1892,193.6786,193.1108,193.5416,22221.0
2024-03-28 15:00:00,197.74,197.75,197.4,197.7,27704.0,193.5807,193.5905,193.2479,193.5416,27704.0
2024-03-28 15:10:00,197.66,197.98,197.48,197.94,53257.0,193.5024,193.8157,193.3262,193.7765,53257.0
2024-03-28 15:20:00,197.94,198.16,197.72,198.16,40277.0,193.7765,193.9919,193.5612,193.9919,40277.0
2024-03-28 15:30:00,198.16,198.3,197.72,197.8,48947.0,193.9919,194.129,193.5612,193.6395,48947.0
2024-03-28 15:40:00,197.81,197.93,197.61,197.82,41774.0,193.6493,193.7668,193.4535,193.6591,41774.0
2024-03-28 15:50:00,197.78,198.15,197.61,197.76,221072.0,193.6199,193.9821,193.4535,193.6003,221072.0
2024-04-01 09:30:00,197.4,198.85,196.26,198.64,48024.0,193.2479,194.6674,192.1319,194.4618,48024.0
2024-04-01 09:40:00,198.77,199.24,198.48,199.24,27028.0,194.5891,195.0492,194.3052,195.0492,27028.0
2024-04-01 09:50:00,199.23,199.69,199.19,199.38,27183.0,195.0394,195.4897,195.0003,195.1863,27183.0
2024-04-01 10:00:00,199.28,199.63,198.76,198.76,40466.0,195.0884,195.431,194.5793,194.5793,40466.0
2024-04-01 10:10:00,198.85,199.57,198.82,199.02,28348.0,194.6674,195.3723,194.638,194.8338,28348.0
2024-04-01 10:20:00,199.05,199.23,198.3,198.39,36132.0,194.8632,195.0394,194.129,194.2171,36132.0
2024-04-01 10:30:00,198.43,198.44,197.67,197.74,34362.0,194.2562,194.266,193.5122,193.5807,34362.0
2024-04-01 10:40:00,197.74,198.26,197.37,197.46,15654.0,193.5807,194.0898,193.2185,193.3066,15654.0
2024-04-01 10:50:00,197.61,197.61,197.11,197.39,13617.0,193.4535,193.4535,192.964,193.2381,13617.0
2024-04-01 11:00:00,197.47,197.63,197.29,197.52,32151.0,193.3164,193.4731,193.1402,193.3654,32151.0
2024-04-01 11:10:00,197.54,197.67,197.03,197.18,35146.0,193.385,193.5122,192.8857,193.0325,35146.0
2024-04-01 11:20:00,197.06,197.11,196.67,196.91,13187.0,192.9151,192.964,192.5333,192.7682,13187.0
2024-04-01 11:30:00,196.94,197.06,196.65,196.9,15488.0,192.7976,192.9151,192.5137,192.7584,15488.0
2024-04-01 11:40:00,196.82,196.94,196.49,196.88,15201.0,192.6801,192.7976,192.357,192.7388,15201.0
2024-04-01 11:50:00,196.96,196.96,196.28,196.38,15251.0,192.8172,192.8172,192.1515,192.2494,15251.0
2024-04-01 12:00:00,196.34,197.03,196.17,196.92,11877.0,192.2102,192.8857,192.0438,192.778,11877.0
2024-04-01 12:10:00,196.92,197.24,196.85,197.21,10879.0,192.778,193.0913,192.7095,193.0619,10879.0
2024-04-01 12:20:00,197.3,197.65,197.18,197.62,12785.0,193.15,193.4926,193.0325,193.4633,12785.0
2024-04-01 12:30:00,197.75,197.75,197.19,197.2,5639.0,193.5905,193.5905,193.0423,193.0521,5639.0
2024-04-01 12:40:00,197.25,197.42,197.13,197.26,6552.0,193.1011,193.2675,192.9836,193.1108,6552.0
2024-04-01 12:50:00,197.19,197.3,196.94,196.96,6152.0,193.0423,193.15,192.7976,192.8172,6152.0
2024-04-01 13:00:00,197.0,197.16,196.72,196.83,21239.0,192.8563,193.0129,192.5822,192.6899,21239.0
2024-04-01 13:10:00,196.81,197.02,196.66,196.72,9344.0,192.6703,192.8759,192.5235,192.5822,9344.0
2024-04-01 13:20:00,196.72,196.72,196.18,196.46,17725.0,192.5822,192.5822,192.0536,192.3277,17725.0
2024-04-01 13:30:00,196.48,196.57,196.34,196.43,5136.0,192.3473,192.4354,192.2102,192.2983,5136.0
2024-04-01 13:40:00,196.49,196.82,196.47,196.76,7398.0,192.357,192.6801,192.3375,192.6214,7398.0
2024-04-01 13:50:00,196.74,196.96,196.61,196.93,7890.0,192.6018,192.8172,192.4745,192.7878,7890.0
2024-04-01 14:00:00,196.93,196.98,196.75,196.89,8566.0,192.7878,192.8367,192.6116,192.7486,8566.0
2024-04-01 14:10:00,196.94,196.94,196.61,196.65,7474.0,192.7976,192.7976,192.4745,192.5137,7474.0
2024-04-01 14:20:00,196.69,196.86,196.56,196.58,11823.0,192.5528,192.7193,192.4256,192.4451,11823.0
2024-04-01 14:30:00,196.59,196.73,196.48,196.69,9830.0,192.4549,192.592,192.3473,192.5528,9830.0
2024-04-01 14:40:00,196.73,196.75,196.54,196.7,7787.0,192.592,192.6116,192.406,192.5626,7787.0
2024-04-01 14:50:00,196.67,196.75,196.45,196.49,8776.0,192.5333,192.6116,192.3179,192.357,8776.0
2024-04-01 15:00:00,196.46,196.74,196.2,196.74,10993.0,192.3277,192.6018,192.0731,192.6018,10993.0
2024-04-01 15:10:00,196.75,196.84,196.61,196.71,14368.0,192.6116,192.6997,192.4745,192.5724,14368.0
2024-04-01 15:20:00,196.73,196.96,196.73,196.84,21350.0,192.592,192.8172,192.592,192.6997,21350.0
2024-04-01 15:30:00,196.91,196.91,196.33,196.39,18827.0,192.7682,192.7682,192.2004,192.2591,18827.0
2024-04-01 15:40:00,196.36,196.95,196.36,196.61,25564.0,192.2298,192.8074,192.2298,192.4745,25564.0
2024-04-01 15:50:00,196.57,197.06,196.21,196.57,214324.0,192.4354,192.9151,192.0829,192.4354,214324.0
2024-04-02 09:30:00,195.33,195.5,194.24,194.64,61490.0,191.2214,191.3879,190.1544,190.546,61490.0
2024-04-02 09:40:00,194.67,194.78,193.87,194.03,34089.0,190.5753,190.683,189.7922,189.9488,34089.0
2024-04-02 09:50:00,194.09,194.13,193.49,194.04,26510.0,190.0075,190.0467,189.4201,189.9586,26510.0
2024-04-02 10:00:00,193.96,194.47,193.5,194.3,19852.0,189.8803,190.3795,189.4299,190.2131,19852.0
2024-04-02 10:10:00,194.33,194.33,193.69,193.91,18033.0,190.2425,190.2425,189.6159,189.8313,18033.0
2024-04-02 10:20:00,194.0,194.35,193.85,194.09,15743.0,189.9194,190.2621,189.7726,190.0075,15743.0
2024-04-02 10:30:00,194.1,194.28,193.98,194.13,29024.0,190.0173,190.1935,189.8998,190.0467,29024.0
2024-04-02 10:40:00,194.15,194.24,193.88,194.07,17356.0,190.0663,190.1544,189.8019,189.9879,17356.0
2024-04-02 10:50:00,194.08,194.33,193.94,193.98,31721.0,189.9977,190.2425,189.8607,189.8998,31721.0
2024-04-02 11:00:00,193.98,194.33,193.65,194.31,53808.0,189.8998,190.2425,189.5768,190.2229,53808.0
2024-04-02 11:10:00,194.34,194.58,193.9,194.04,17614.0,190.2523,190.4872,189.8215,189.9586,17614.0
2024-04-02 11:20:00,194.03,194.06,193.8,193.91,18877.0,189.9488,189.9782,189.7236,189.8313,18877.0
2024-04-02 11:30:00,193.91,193.96,193.53,193.66,18606.0,189.8313,189.8803,189.4593,189.5866,18606.0
2024-04-02 11:40:00,193.7,193.7,193.1,193.1,8184.0,189.6257,189.6257,189.0383,189.0383,8184.0
2024-04-02 11:50:00,193.06,193.17,192.87,192.92,16677.0,188.9992,189.1069,188.8132,188.8621,16677.0
2024-04-02 12:00:00,192.94,193.1,192.84,192.9,10018.0,188.8817,189.0383,188.7838,188.8426,10018.0
2024-04-02 12:10:00,192.95,193.15,192.82,193.06,14479.0,188.8915,189.0873,188.7642,188.9992,14479.0
2024-04-02 12:20:00,193.03,193.21,192.86,192.89,12388.0,188.9698,189.146,188.8034,188.8328,12388.0
2024-04-02 12:30:00,192.89,192.98,192.74,192.86,11275.0,188.8328,188.9209,188.6859,188.8034,11275.0
2024-04-02 12:40:00,192.85,193.42,192.85,193.39,35403.0,188.7936,189.3516,188.7936,189.3222,35403.0
2024-04-02 12:50:00,193.28,193.63,193.2,193.6,13574.0,189.2146,189.5572,189.1362,189.5278,13574.0
2024-04-02 13:00:00,193.63,193.66,193.37,193.44,7924.0,189.5572,189.5866,189.3027,189.3712,7924.0
2024-04-02 13:10:00,193.38,193.42,193.03,193.03,8895.0,189.3125,189.3516,188.9698,188.9698,8895.0
2024-04-02 13:20:00,192.95,193.14,192.81,193.08,23707.0,188.8915,189.0775,188.7544,189.0188,23707.0
2024-04-02 13:30:00,192.99,193.13,192.97,193.0,18024.0,188.9307,189.0677,188.9111,188.9405,18024.0
2024-04-02 13:40:00,193.0,193.28,192.97,193.27,10177.0,188.9405,189.2146,188.9111,189.2048,10177.0
2024-04-02 13:50:00,193.3,193.36,193.1,193.22,9733.0,189.2341,189.2929,189.0383,189.1558,9733.0
2024-04-02 14:00:00,193.19,193.4,193.15,193.38,9563.0,189.1265,189.332,189.0873,189.3125,9563.0
2024-04-02 14:10:00,193.36,193.6,193.33,193.58,15978.0,189.2929,189.5278,189.2635,189.5083,15978.0
2024-04-02 14:20:00,193.56,193.84,193.55,193.69,11474.0,189.4887,189.7628,189.4789,189.6159,11474.0
2024-04-02 14:30:00,193.65,194.21,193.63,194.21,12873.0,189.5768,190.125,189.5572,190.125,12873.0
2024-04-02 14:40:00,194.21,194.62,194.13,194.24,17573.0,190.125,190.5264,190.0467,190.1544,17573.0
2024-04-02 14:50:00,194.25,194.32,194.11,194.14,9350.0,190.1642,190.2327,190.0271,190.0565,9350.0
2024-04-02 15:00:00,194.17,194.46,194.04,194.22,16146.0,190.0858,190.3697,189.9586,190.1348,16146.0
2024-04-02 15:10:00,194.19,194.23,193.89,193.93,15273.0,190.1054,190.1446,189.8117,189.8509,15273.0
2024-04-02 15:20:00,193.9,194.45,193.9,194.43,15043.0,189.8215,190.36,189.8215,190.3404,15043.0
2024-04-02 15:30:00,194.47,195.05,194.31,195.05,21429.0,190.3795,190.9473,190.2229,190.9473,21429.0
2024-04-02 15:40:00,195.02,195.47,195.01,195.46,60761.0,190.918,191.3585,190.9082,191.3487,60761.0
2024-04-02 15:50:00,195.5,195.58,194.8,194.86,191844.0,191.3879,191.4662,190.7026,190.7613,191844.0
2024-04-03 09:30:00,192.68,194.23,192.52,193.86,50805.0,188.6272,190.1446,188.4705,189.7824,50805.0
2024-04-03 09:40:00,193.76,194.24,193.41,193.44,30297.0,189.6845,190.1544,189.3418,189.3712,30297.0
2024-04-03 09:50:00,193.42,193.68,193.23,193.56,17591.0,189.3516,189.6061,189.1656,189.4887,17591.0
2024-04-03 10:00:00,193.63,195.63,193.63,194.8,19782.0,189.5572,191.5151,189.5572,190.7026,19782.0
2024-04-03 10:10:00,194.87,195.85,194.76,195.49,46083.0,190.7711,191.7305,190.6634,191.3781,46083.0
2024-04-03 10:20:00,195.58,196.43,195.57,196.34,20849.0,191.4662,192.2983,191.4564,192.2102,20849.0
2024-04-03 10:30:00,196.37,196.67,196.17,196.24,22933.0,192.2396,192.5333,192.0438,192.1123,22933.0
2024-04-03 10:40:00,196.3,196.5,196.02,196.13,12257.0,192.171,192.3668,191.8969,192.0046,12257.0
2024-04-03 10:50:00,196.15,196.24,195.87,195.95,18395.0,192.0242,192.1123,191.7501,191.8284,18395.0
2024-04-03 11:00:00,195.88,195.89,195.43,195.55,11221.0,191.7599,191.7697,191.3193,191.4368,11221.0
2024-04-03 11:10:00,195.55,195.85,195.48,195.6,11523.0,191.4368,191.7305,191.3683,191.4858,11523.0
2024-04-03 11:20:00,195.6,195.84,195.6,195.8,12152.0,191.4858,191.7207,191.4858,191.6816,12152.0
2024-04-03 11:30:00,195.78,195.86,195.43,195.65,22507.0,191.662,191.7403,191.3193,191.5347,22507.0
2024-04-03 11:40:00,195.63,195.89,195.57,195.64,14516.0,191.5151,191.7697,191.4564,191.5249,14516.0
2024-04-03 11:50:00,195.65,195.65,195.15,195.19,11298.0,191.5347,191.5347,191.0452,191.0844,11298.0
2024-04-03 12:00:00,195.2,195.23,194.87,195.0,15352.0,191.0942,191.1235,190.7711,190.8984,15352.0
2024-04-03 12:10:00,194.95,195.18,194.56,194.94,24820.0,190.8494,191.0746,190.4676,190.8396,24820.0
2024-04-03 12:20:00,194.91,195.23,194.88,195.1,14291.0,190.8103,191.1235,190.7809,190.9963,14291.0
2024-04-03 12:30:00,195.06,195.36,194.55,194.56,8542.0,190.9571,191.2508,190.4578,190.4676,8542.0
2024-04-03 12:40:00,194.62,195.33,194.62,195.18,9724.0,190.5264,191.2214,190.5264,191.0746,9724.0
2024-04-03 12:50:00,195.16,195.45,195.14,195.14,7240.0,191.055,191.3389,191.0354,191.0354,7240.0
2024-04-03 13:00:00,195.19,195.26,194.95,195.08,11184.0,191.0844,191.1529,190.8494,190.9767,11184.0
2024-04-03 13:10:00,195.08,195.25,195.03,195.16,10253.0,190.9767,191.1431,190.9278,191.055,10253.0
2024-04-03 13:20:00,195.2,195.35,195.11,195.35,8021.0,191.0942,191.241,191.0061,191.241,8021.0
2024-04-03 13:30:00,195.38,195.41,195.01,195.14,9861.0,191.2704,191.2998,190.9082,191.0354,9861.0
2024-04-03 13:40:00,195.16,195.55,195.13,195.53,7691.0,191.055,191.4368,191.0256,191.4172,7691.0
2024-04-03 13:50:00,195.54,195.56,195.26,195.34,10559.0,191.427,191.4466,191.1529,191.2312,10559.0
2024-04-03 14:00:00,195.34,195.48,195.28,195.38,10497.0,191.2312,191.3683,191.1725,191.2704,10497.0
2024-04-03 14:10:00,195.34,195.4,195.02,195.17,8383.0,191.2312,191.29,190.918,191.0648,8383.0
2024-04-03 14:20:00,195.2,195.29,195.0,195.09,10337.0,191.0942,191.1823,190.8984,190.9865,10337.0
2024-04-03 14:30:00,194.98,195.47,194.98,195.45,16764.0,190.8788,191.3585,190.8788,191.3389,16764.0
2024-04-03 14:40:00,195.46,195.57,195.22,195.22,9881.0,191.3487,191.4564,191.1138,191.1138,9881.0
2024-04-03 14:50:00,195.25,195.31,195.0,195.15,13834.0,191.1431,191.2019,190.8984,191.0452,13834.0
2024-04-03 15:00:00,195.2,195.34,195.0,195.27,9608.0,191.0942,191.2312,190.8984,191.1627,9608.0
2024-04-03 15:10:00,195.34,195.34,194.22,194.73,27936.0,191.2312,191.2312,190.1348,190.6341,27936.0
2024-04-03 15:20:00,194.78,194.82,194.47,194.69,14477.0,190.683,190.7222,190.3795,190.5949,14477.0
2024-04-03 15:30:00,194.69,195.07,194.43,195.06,16907.0,190.5949,190.9669,190.3404,190.9571,16907.0
2024-04-03 15:40:00,195.06,195.55,194.94,195.55,22882.0,190.9571,191.4368,190.8396,191.4368,22882.0
2024-04-03 15:50:00,195.48,195.67,195.21,195.44,183363.0,191.3683,191.5543,191.104,191.3291,183363.0
2024-04-04 09:30:00,198.27,198.44,196.86,196.94,28781.0,194.0996,194.266,192.7193,192.7976,28781.0
2024-04-04 09:40:00,196.98,197.69,196.68,197.5,21514.0,192.8367,193.5318,192.543,193.3458,21514.0
2024-04-04 09:50:00,197.62,198.29,197.51,198.23,14355.0,193.4633,194.1192,193.3556,194.0604,14355.0
2024-04-04 10:00:00,198.25,198.6,198.13,198.53,14088.0,194.08,194.4227,193.9625,194.3541,14088.0
2024-04-04 10:10:00,198.56,198.69,197.77,197.83,24245.0,194.3835,194.5108,193.6101,193.6689,24245.0
2024-04-04 10:20:00,197.88,198.1,197.68,198.06,8817.0,193.7178,193.9332,193.522,193.894,8817.0
2024-04-04 10:30:00,198.06,198.16,197.6,198.09,11002.0,193.894,193.9919,193.4437,193.9234,11002.0
2024-04-04 10:40:00,198.07,198.29,197.77,197.82,35698.0,193.9038,194.1192,193.6101,193.6591,35698.0
2024-04-04 10:50:00,197.8,198.03,197.38,197.55,24164.0,193.6395,193.8646,193.2283,193.3947,24164.0
2024-04-04 11:00:00,197.59,197.97,197.54,197.84,11977.0,193.4339,193.8059,193.385,193.6786,11977.0
2024-04-04 11:10:00,197.84,197.85,197.13,197.18,10087.0,193.6786,193.6884,192.9836,193.0325,10087.0
2024-04-04 11:20:00,197.2,197.38,197.06,197.34,11124.0,193.0521,193.2283,192.9151,193.1892,11124.0
2024-04-04 11:30:00,197.33,197.94,197.32,197.94,11554.0,193.1794,193.7765,193.1696,193.7765,11554.0
2024-04-04 11:40:00,197.96,198.08,197.86,197.97,10879.0,193.7961,193.9136,193.6982,193.8059,10879.0
2024-04-04 11:50:00,198.0,198.45,197.99,198.45,11453.0,193.8353,194.2758,193.8255,194.2758,11453.0
2024-04-04 12:00:00,198.42,198.61,198.33,198.61,12359.0,194.2464,194.4324,194.1583,194.4324,12359.0
2024-04-04 12:10:00,198.66,198.7,198.11,198.23,12132.0,194.4814,194.5206,193.943,194.0604,12132.0
2024-04-04 12:20:00,198.25,198.41,198.1,198.18,9359.0,194.08,194.2367,193.9332,194.0115,9359.0
2024-04-04 12:30:00,198.21,198.21,197.78,197.9,12266.0,194.0409,194.0409,193.6199,193.7374,12266.0
2024-04-04 12:40:00,197.91,197.97,197.77,197.83,9547.0,193.7472,193.8059,193.6101,193.6689,9547.0
2024-04-04 12:50:00,197.86,197.95,197.68,197.75,6802.0,193.6982,193.7863,193.522,193.5905,6802.0
2024-04-04 13:00:00,197.83,197.86,197.55,197.85,6641.0,193.6689,193.6982,193.3947,193.6884,6641.0
2024-04-04 13:10:00,197.89,198.04,197.86,198.01,7886.0,193.7276,193.8744,193.6982,193.8451,7886.0
2024-04-04 13:20:00,198.01,198.13,197.98,198.02,14155.0,193.8451,193.9625,193.8157,193.8549,14155.0
2024-04-04 13:30:00,197.98,197.98,197.69,197.71,22588.0,193.8157,193.8157,193.5318,193.5514,22588.0
2024-04-04 13:40:00,197.71,197.86,197.42,197.47,21301.0,193.5514,193.6982,193.2675,193.3164,21301.0
2024-04-04 13:50:00,197.47,197.67,197.32,197.42,9858.0,193.3164,193.5122,193.1696,193.2675,9858.0
2024-04-04 14:00:00,197.42,197.42,196.7,196.73,14772.0,193.2675,193.2675,192.5626,192.592,14772.0
2024-04-04 14:10:00,196.7,196.7,195.85,195.96,15889.0,192.5626,192.5626,191.7305,191.8382,15889.0
2024-04-04 14:20:00,195.95,196.04,195.07,195.08,19391.0,191.8284,191.9165,190.9669,190.9767,19391.0
2024-04-04 14:30:00,195.08,195.08,194.18,194.73,19820.0,190.9767,190.9767,190.0956,190.6341,19820.0
2024-04-04 14:40:00,194.61,194.61,193.9,194.48,19127.0,190.5166,190.5166,189.8215,190.3893,19127.0
2024-04-04 14:50:00,194.43,194.46,193.47,193.7,24698.0,190.3404,190.3697,189.4006,189.6257,24698.0
2024-04-04 15:00:00,193.68,193.68,192.69,193.07,30222.0,189.6061,189.6061,188.637,189.009,30222.0
2024-04-04 15:10:00,193.05,193.24,192.57,192.65,57702.0,188.9894,189.1754,188.5195,188.5978,57702.0
2024-04-04 15:20:00,192.74,192.95,191.33,191.38,34320.0,188.6859,188.8915,187.3056,187.3545,34320.0
2024-04-04 15:30:00,191.35,192.3,191.35,191.88,24705.0,187.3252,188.2552,187.3252,187.844,24705.0
2024-04-04 15:40:00,191.86,192.21,191.6,192.2,35667.0,187.8244,188.1671,187.5699,188.1573,35667.0
2024-04-04 15:50:00,192.35,192.88,191.71,191.84,329894.0,188.3041,188.823,187.6776,187.8048,329894.0
2024-04-05 09:30:00,192.3,192.83,191.24,191.25,33526.0,188.2552,188.774,187.2175,187.2273,33526.0
2024-04-05 09:40:00,191.19,191.92,191.17,191.59,13828.0,187.1685,187.8832,187.1489,187.5601,13828.0
2024-04-05 09:50:00,191.56,192.46,191.36,192.14,34770.0,187.5307,188.4118,187.3349,188.0985,34770.0
2024-04-05 10:00:00,192.08,192.38,191.74,192.11,24767.0,188.0398,188.3335,187.707,188.0692,24767.0
2024-04-05 10:10:00,192.27,193.02,192.27,192.71,16116.0,188.2258,188.96,188.2258,188.6566,16116.0
2024-04-05 10:20:00,192.7,192.86,192.06,192.28,17085.0,188.6468,188.8034,188.0202,188.2356,17085.0
2024-04-05 10:30:00,192.3,193.26,192.17,193.02,38565.0,188.2552,189.195,188.1279,188.96,38565.0
2024-04-05 10:40:00,192.93,193.48,192.88,193.47,19652.0,188.8719,189.4104,188.823,189.4006,19652.0
2024-04-05 10:50:00,193.47,194.27,193.39,194.14,16620.0,189.4006,190.1837,189.3222,190.0565,16620.0
2024-04-05 11:00:00,194.1,194.19,193.61,193.72,23968.0,190.0173,190.1054,189.5376,189.6453,23968.0
2024-04-05 11:10:00,193.68,193.97,193.16,193.45,15316.0,189.6061,189.89,189.0971,189.381,15316.0
2024-04-05 11:20:00,193.48,193.84,193.19,193.84,27914.0,189.4104,189.7628,189.1265,189.7628,27914.0
2024-04-05 11:30:00,193.84,194.18,193.68,194.14,14290.0,189.7628,190.0956,189.6061,190.0565,14290.0
2024-04-05 11:40:00,194.13,194.52,194.08,194.2,24397.0,190.0467,190.4285,189.9977,190.1152,24397.0
2024-04-05 11:50:00,194.26,194.84,194.26,194.61,15543.0,190.1739,190.7417,190.1739,190.5166,15543.0
2024-04-05 12:00:00,194.67,194.87,194.56,194.85,9351.0,190.5753,190.7711,190.4676,190.7515,9351.0
2024-04-05 12:10:00,194.88,194.92,194.65,194.74,12125.0,190.7809,190.8201,190.5557,190.6439,12125.0
2024-04-05 12:20:00,194.81,194.93,194.61,194.64,10309.0,190.7124,190.8299,190.5166,190.546,10309.0
2024-04-05 12:30:00,194.73,194.84,194.38,194.82,14465.0,190.6341,190.7417,190.2914,190.7222,14465.0
2024-04-05 12:40:00,194.81,194.92,194.61,194.81,17084.0,190.7124,190.8201,190.5166,190.7124,17084.0
2024-04-05 12:50:00,194.95,195.66,194.94,195.6,12633.0,190.8494,191.5445,190.8396,191.4858,12633.0
2024-04-05 13:00:00,195.61,195.63,195.05,195.09,10324.0,191.4956,191.5151,190.9473,190.9865,10324.0
2024-04-05 13:10:00,195.19,195.3,194.98,195.02,9477.0,191.0844,191.1921,190.8788,190.918,9477.0
2024-04-05 13:20:00,195.09,195.19,194.93,195.04,6264.0,190.9865,191.0844,190.8299,190.9375,6264.0
2024-04-05 13:30:00,195.11,195.47,195.07,195.19,9909.0,191.0061,191.3585,190.9669,191.0844,9909.0
2024-04-05 13:40:00,195.15,195.27,194.65,194.84,8963.0,191.0452,191.1627,190.5557,190.7417,8963.0
2024-04-05 13:50:00,194.84,195.01,194.19,194.29,9239.0,190.7417,190.9082,190.1054,190.2033,9239.0
2024-04-05 14:00:00,194.25,194.71,193.77,194.68,10484.0,190.1642,190.6145,189.6943,190.5851,10484.0
2024-04-05 14:10:00,194.69,194.83,194.24,194.29,16209.0,190.5949,190.732,190.1544,190.2033,16209.0
2024-04-05 14:20:00,194.24,194.45,193.69,193.78,15178.0,190.1544,190.36,189.6159,189.704,15178.0
2024-04-05 14:30:00,193.84,194.44,193.84,194.34,10150.0,189.7628,190.3502,189.7628,190.2523,10150.0
2024-04-05 14:40:00,194.39,194.39,193.7,193.78,7510.0,190.3012,190.3012,189.6257,189.704,7510.0
2024-04-05 14:50:00,193.72,193.91,193.55,193.82,6413.0,189.6453,189.8313,189.4789,189.7432,6413.0
2024-04-05 15:00:00,193.79,194.0,193.66,193.83,10501.0,189.7138,189.9194,189.5866,189.753,10501.0
2024-04-05 15:10:00,193.88,194.16,193.79,194.1,10654.0,189.8019,190.0761,189.7138,190.0173,10654.0
2024-04-05 15:20:00,194.18,194.22,193.96,194.14,16885.0,190.0956,190.1348,189.8803,190.0565,16885.0
2024-04-05 15:30:00,194.15,194.66,194.04,194.29,14571.0,190.0663,190.5655,189.9586,190.2033,14571.0
2024-04-05 15:40:00,194.31,194.78,194.19,194.58,50142.0,190.2229,190.683,190.1054,190.4872,50142.0
2024-04-05 15:50:00,194.59,194.97,194.44,194.71,147410.0,190.497,190.869,190.3502,190.6145,147410.0
2024-04-08 09:30:00,194.63,195.39,194.03,195.0,44998.0,190.5362,191.2802,189.9488,190.8984,44998.0
2024-04-08 09:40:00,194.78,195.5,194.61,194.62,20445.0,190.683,191.3879,190.5166,190.5264,20445.0
2024-04-08 09:50:00,194.74,194.74,194.23,194.64,8218.0,190.6439,190.6439,190.1446,190.546,8218.0
2024-04-08 10:00:00,194.62,194.97,194.48,194.65,16549.0,190.5264,190.869,190.3893,190.5557,16549.0
2024-04-08 10:10:00,194.75,195.05,194.59,194.85,26900.0,190.6536,190.9473,190.497,190.7515,26900.0
2024-04-08 10:20:00,194.85,195.61,194.79,195.59,17441.0,190.7515,191.4956,190.6928,191.476,17441.0
2024-04-08 10:30:00,195.59,196.49,195.58,196.36,19234.0,191.476,192.357,191.4662,192.2298,19234.0
2024-04-08 10:40:00,196.35,196.83,196.32,196.83,51136.0,192.22,192.6899,192.1906,192.6899,51136.0
2024-04-08 10:50:00,196.81,196.98,196.4,196.43,45452.0,192.6703,192.8367,192.2689,192.2983,45452.0
2024-04-08 11:00:00,196.43,196.51,196.17,196.38,26602.0,192.2983,192.3766,192.0438,192.2494,26602.0
2024-04-08 11:10:00,196.41,196.5,195.99,196.12,22292.0,192.2787,192.3668,191.8676,191.9948,22292.0
2024-04-08 11:20:00,196.11,196.37,195.96,196.09,18545.0,191.985,192.2396,191.8382,191.9655,18545.0
2024-04-08 11:30:00,196.09,196.11,195.4,195.53,18059.0,191.9655,191.985,191.29,191.4172,18059.0
2024-04-08 11:40:00,195.54,195.7,195.31,195.54,16026.0,191.427,191.5837,191.2019,191.427,16026.0
2024-04-08 11:50:00,195.53,195.59,195.22,195.51,14770.0,191.4172,191.476,191.1138,191.3977,14770.0
2024-04-08 12:00:00,195.5,195.5,195.28,195.34,13008.0,191.3879,191.3879,191.1725,191.2312,13008.0
2024-04-08 12:10:00,195.3,195.62,195.03,195.46,15722.0,191.1921,191.5053,190.9278,191.3487,15722.0
2024-04-08 12:20:00,195.45,195.74,195.3,195.71,17978.0,191.3389,191.6228,191.1921,191.5934,17978.0
2024-04-08 12:30:00,195.69,195.94,195.67,195.94,9810.0,191.5739,191.8186,191.5543,191.8186,9810.0
2024-04-08 12:40:00,195.91,196.05,195.77,195.83,23554.0,191.7892,191.9263,191.6522,191.7109,23554.0
2024-04-08 12:50:00,195.82,196.32,195.81,196.32,13962.0,191.7011,192.1906,191.6913,192.1906,13962.0
2024-04-08 13:00:00,196.32,196.32,196.06,196.12,13552.0,192.1906,192.1906,191.9361,191.9948,13552.0
2024-04-08 13:10:00,196.09,196.21,196.01,196.14,15080.0,191.9655,192.0829,191.8871,192.0144,15080.0
2024-04-08 13:20:00,196.14,196.44,196.14,196.33,13921.0,192.0144,192.3081,192.0144,192.2004,13921.0
2024-04-08 13:30:00,196.32,196.32,196.07,196.15,15096.0,192.1906,192.1906,191.9459,192.0242,15096.0
2024-04-08 13:40:00,196.19,196.33,196.09,196.16,12568.0,192.0634,192.2004,191.9655,192.034,12568.0
2024-04-08 13:50:00,196.17,196.55,196.16,196.5,8692.0,192.0438,192.4158,192.034,192.3668,8692.0
2024-04-08 14:00:00,196.54,196.66,196.4,196.66,10463.0,192.406,192.5235,192.2689,192.5235,10463.0
2024-04-08 14:10:00,196.66,196.72,196.4,196.4,13481.0,192.5235,192.5822,192.2689,192.2689,13481.0
2024-04-08 14:20:00,196.4,196.42,196.14,196.28,9493.0,192.2689,192.2885,192.0144,192.1515,9493.0
2024-04-08 14:30:00,196.27,196.4,196.25,196.28,4656.0,192.1417,192.2689,192.1221,192.1515,4656.0
2024-04-08 14:40:00,196.28,196.31,196.13,196.19,11223.0,192.1515,192.1808,192.0046,192.0634,11223.0
2024-04-08 14:50:00,196.24,196.41,196.17,196.4,11615.0,192.1123,192.2787,192.0438,192.2689,11615.0
2024-04-08 15:00:00,196.5,196.53,196.23,196.33,16647.0,192.3668,192.3962,192.1025,192.2004,16647.0
2024-04-08 15:10:00,196.35,196.51,196.32,196.43,16197.0,192.22,192.3766,192.1906,192.2983,16197.0
2024-04-08 15:20:00,196.45,196.48,196.21,196.3,20226.0,192.3179,192.3473,192.0829,192.171,20226.0
2024-04-08 15:30:00,196.28,196.51,196.18,196.3,25739.0,192.1515,192.3766,192.0536,192.171,25739.0
2024-04-08 15:40:00,196.28,196.31,195.93,196.06,36908.0,192.1515,192.1808,191.8088,191.9361,36908.0
2024-04-08 15:50:00,196.06,196.87,195.9,196.71,285826.0,191.9361,192.729,191.7795,192.5724,285826.0
2024-04-09 09:30:00,198.0,200.88,197.91,200.88,97530.0,193.8353,196.6547,193.7472,196.6547,97530.0
2024-04-09 09:40:00,200.91,200.92,199.86,199.87,27393.0,196.6841,196.6939,195.6562,195.6659,27393.0
2024-04-09 09:50:00,199.83,200.09,199.64,200.05,45253.0,195.6268,195.8813,195.4408,195.8422,45253.0
2024-04-09 10:00:00,200.12,201.23,199.94,201.09,101250.0,195.9107,196.9973,195.7345,196.8603,101250.0
2024-04-09 10:10:00,201.06,202.67,201.02,202.5,175216.0,196.8309,198.4071,196.7918,198.2406,175216.0
2024-04-09 10:20:00,202.41,202.45,200.92,200.99,54527.0,198.1525,198.1917,196.6939,196.7624,54527.0
2024-04-09 10:30:00,200.93,201.03,200.37,200.86,61040.0,196.7037,196.8015,196.1554,196.6351,61040.0
2024-04-09 10:40:00,200.88,200.93,199.82,200.0,24380.0,196.6547,196.7037,195.617,195.7932,24380.0
2024-04-09 10:50:00,200.04,200.34,199.54,200.15,34640.0,195.8324,196.1261,195.3429,195.9401,34640.0
2024-04-09 11:00:00,200.12,200.62,199.99,200.48,35078.0,195.9107,196.4002,195.7834,196.2631,35078.0
2024-04-09 11:10:00,200.45,200.63,200.16,200.56,22693.0,196.2337,196.41,195.9498,196.3414,22693.0
2024-04-09 11:20:00,200.56,200.59,200.24,200.54,22568.0,196.3414,196.3708,196.0282,196.3219,22568.0
2024-04-09 11:30:00,200.57,200.74,200.26,200.45,24199.0,196.3512,196.5176,196.0477,196.2337,24199.0
2024-04-09 11:40:00,200.49,201.09,200.44,201.09,19866.0,196.2729,196.8603,196.224,196.8603,19866.0
2024-04-09 11:50:00,201.02,201.03,200.71,200.79,14656.0,196.7918,196.8015,196.4883,196.5666,14656.0
2024-04-09 12:00:00,200.7,200.73,200.4,200.64,18544.0,196.4785,196.5079,196.1848,196.4198,18544.0
2024-04-09 12:10:00,200.59,201.0,200.47,200.94,34453.0,196.3708,196.7722,196.2533,196.7134,34453.0
2024-04-09 12:20:00,200.98,201.14,200.63,200.63,14321.0,196.7526,196.9092,196.41,196.41,14321.0
2024-04-09 12:30:00,200.65,201.1,200.63,201.1,14489.0,196.4295,196.8701,196.41,196.8701,14489.0
2024-04-09 12:40:00,201.11,201.33,201.02,201.32,12274.0,196.8799,197.0952,196.7918,197.0854,12274.0
2024-04-09 12:50:00,201.33,201.34,200.77,200.81,19123.0,197.0952,197.105,196.547,196.5862,19123.0
2024-04-09 13:00:00,200.81,200.98,200.4,200.98,23984.0,196.5862,196.7526,196.1848,196.7526,23984.0
2024-04-09 13:10:00,200.98,201.21,200.81,201.21,36708.0,196.7526,196.9778,196.5862,196.9778,36708.0
2024-04-09 13:20:00,201.21,201.5,201.17,201.47,21008.0,196.9778,197.2617,196.9386,197.2323,21008.0
2024-04-09 13:30:00,201.5,201.78,201.38,201.59,45005.0,197.2617,197.5358,197.1442,197.3498,45005.0
2024-04-09 13:40:00,201.62,201.83,201.06,201.14,46613.0,197.3791,197.5847,196.8309,196.9092,46613.0
2024-04-09 13:50:00,201.15,201.3,200.94,201.3,26824.0,196.919,197.0659,196.7134,197.0659,26824.0
2024-04-09 14:00:00,201.26,201.94,201.14,201.83,28438.0,197.0267,197.6924,196.9092,197.5847,28438.0
2024-04-09 14:10:00,201.93,202.19,201.85,202.06,44835.0,197.6826,197.9371,197.6043,197.8099,44835.0
2024-04-09 14:20:00,202.06,202.29,201.98,202.19,39717.0,197.8099,198.035,197.7316,197.9371,39717.0
2024-04-09 14:30:00,202.22,202.35,202.06,202.3,55830.0,197.9665,198.0938,197.8099,198.0448,55830.0
2024-04-09 14:40:00,202.34,202.58,202.17,202.3,54642.0,198.084,198.3189,197.9176,198.0448,54642.0
2024-04-09 14:50:00,202.27,202.54,202.19,202.49,56554.0,198.0155,198.2798,197.9371,198.2308,56554.0
2024-04-09 15:00:00,202.44,202.48,201.86,202.04,70366.0,198.1819,198.221,197.6141,197.7903,70366.0
2024-04-09 15:10:00,202.04,202.65,202.0,202.64,39221.0,197.7903,198.3875,197.7511,198.3777,39221.0
2024-04-09 15:20:00,202.64,203.67,202.6,203.67,61426.0,198.3777,199.386,198.3385,199.386,61426.0
2024-04-09 15:30:00,203.66,204.01,203.19,203.35,142546.0,199.3762,199.7189,198.9161,199.0727,142546.0
2024-04-09 15:40:00,203.36,203.48,202.92,203.19,148011.0,199.0825,199.2,198.6518,198.9161,148011.0
2024-04-09 15:50:00,203.26,204.2,202.86,204.2,426081.0,198.9846,199.9049,198.5931,199.9049,426081.0
2024-04-10 09:30:00,200.1,200.75,199.02,199.51,139834.0,195.8911,196.5274,194.8338,195.3135,139834.0
2024-04-10 09:40:00,199.54,199.55,197.78,198.44,68102.0,195.3429,195.3527,193.6199,194.266,68102.0
2024-04-10 09:50:00,198.56,199.6,198.31,199.34,54829.0,194.3835,195.4016,194.1388,195.1471,54829.0
2024-04-10 10:00:00,199.34,199.49,198.2,199.16,48034.0,195.1471,195.2939,194.0311,194.9709,48034.0
2024-04-10 10:10:00,199.06,199.06,198.26,198.84,48551.0,194.873,194.873,194.0898,194.6576,48551.0
2024-04-10 10:20:00,198.81,199.43,198.49,199.33,37960.0,194.6282,195.2352,194.315,195.1373,37960.0
2024-04-10 10:30:00,199.31,199.66,199.07,199.28,68815.0,195.1177,195.4604,194.8828,195.0884,68815.0
2024-04-10 10:40:00,199.34,199.4,198.2,198.45,32031.0,195.1471,195.2058,194.0311,194.2758,32031.0
2024-04-10 10:50:00,198.51,198.58,197.55,197.76,90873.0,194.3346,194.4031,193.3947,193.6003,90873.0
2024-04-10 11:00:00,197.72,198.07,197.46,197.65,164689.0,193.5612,193.9038,193.3066,193.4926,164689.0
2024-04-10 11:10:00,197.71,197.94,197.57,197.58,36147.0,193.5514,193.7765,193.4143,193.4241,36147.0
2024-04-10 11:20:00,197.58,198.3,197.51,198.3,37343.0,193.4241,194.129,193.3556,194.129,37343.0
2024-04-10 11:30:00,198.3,198.41,197.69,197.75,34668.0,194.129,194.2367,193.5318,193.5905,34668.0
2024-04-10 11:40:00,197.72,197.72,197.09,197.22,19667.0,193.5612,193.5612,192.9444,193.0717,19667.0
2024-04-10 11:50:00,197.23,197.27,196.94,197.02,18709.0,193.0815,193.1206,192.7976,192.8759,18709.0
2024-04-10 12:00:00,197.07,197.19,196.61,196.62,18361.0,192.9248,193.0423,192.4745,192.4843,18361.0
2024-04-10 12:10:00,196.65,196.65,196.27,196.52,19668.0,192.5137,192.5137,192.1417,192.3864,19668.0
2024-04-10 12:20:00,196.52,197.06,196.45,197.05,20779.0,192.3864,192.9151,192.3179,192.9053,20779.0
2024-04-10 12:30:00,197.08,197.4,196.88,196.89,40932.0,192.9346,193.2479,192.7388,192.7486,40932.0
2024-04-10 12:40:00,196.84,196.85,196.54,196.83,15026.0,192.6997,192.7095,192.406,192.6899,15026.0
2024-04-10 12:50:00,196.77,197.01,196.68,196.86,11187.0,192.6312,192.8661,192.543,192.7193,11187.0
2024-04-10 13:00:00,196.84,196.95,195.87,196.0,26535.0,192.6997,192.8074,191.7501,191.8773,26535.0
2024-04-10 13:10:00,196.0,196.58,195.97,196.47,66917.0,191.8773,192.4451,191.848,192.3375,66917.0
2024-04-10 13:20:00,196.45,197.13,196.45,196.58,66232.0,192.3179,192.9836,192.3179,192.4451,66232.0
2024-04-10 13:30:00,196.58,196.59,195.49,195.59,34718.0,192.4451,192.4549,191.3781,191.476,34718.0
2024-04-10 13:40:00,195.6,195.98,195.41,195.91,29372.0,191.4858,191.8578,191.2998,191.7892,29372.0
2024-04-10 13:50:00,195.93,196.39,195.67,196.06,35831.0,191.8088,192.2591,191.5543,191.9361,35831.0
2024-04-10 14:00:00,196.2,196.42,195.86,195.97,30362.0,192.0731,192.2885,191.7403,191.848,30362.0
2024-04-10 14:10:00,196.09,196.37,195.8,195.95,38064.0,191.9655,192.2396,191.6816,191.8284,38064.0
2024-04-10 14:20:00,195.96,196.13,195.58,195.81,29137.0,191.8382,192.0046,191.4662,191.6913,29137.0
2024-04-10 14:30:00,195.81,196.07,195.79,196.01,21892.0,191.6913,191.9459,191.6718,191.8871,21892.0
2024-04-10 14:40:00,195.97,196.15,195.95,196.03,20301.0,191.848,192.0242,191.8284,191.9067,20301.0
2024-04-10 14:50:00,195.99,196.4,195.51,195.52,43557.0,191.8676,192.2689,191.3977,191.4074,43557.0
2024-04-10 15:00:00,195.59,196.04,195.39,196.04,25404.0,191.476,191.9165,191.2802,191.9165,25404.0
2024-04-10 15:10:00,196.09,196.78,196.07,196.56,43317.0,191.9655,192.6409,191.9459,192.4256,43317.0
2024-04-10 15:20:00,196.55,197.02,196.53,196.65,63629.0,192.4158,192.8759,192.3962,192.5137,63629.0
2024-04-10 15:30:00,196.68,196.69,196.19,196.19,64721.0,192.543,192.5528,192.0634,192.0634,64721.0
2024-04-10 15:40:00,196.22,197.38,196.21,197.28,97303.0,192.0927,193.2283,192.0829,193.1304,97303.0
2024-04-10 15:50:00,197.24,197.27,196.17,196.37,360185.0,193.0913,193.1206,192.0438,192.2396,360185.0
2024-04-11 09:30:00,197.96,198.21,196.84,196.97,42020.0,193.7961,194.0409,192.6997,192.8269,42020.0
2024-04-11 09:40:00,196.79,197.64,196.75,197.12,46034.0,192.6507,193.4829,192.6116,192.9738,46034.0
2024-04-11 09:50:00,197.06,197.19,196.3,196.63,63782.0,192.9151,193.0423,192.171,192.4941,63782.0
2024-04-11 10:00:00,196.65,196.65,195.71,195.89,39517.0,192.5137,192.5137,191.5934,191.7697,39517.0
2024-04-11 10:10:00,195.89,196.06,195.06,195.14,45926.0,191.7697,191.9361,190.9571,191.0354,45926.0
2024-04-11 10:20:00,195.14,195.7,195.02,195.23,30857.0,191.0354,191.5837,190.918,191.1235,30857.0
2024-04-11 10:30:00,195.32,195.78,195.17,195.65,28000.0,191.2117,191.662,191.0648,191.5347,28000.0
2024-04-11 10:40:00,195.66,195.86,195.17,195.17,18910.0,191.5445,191.7403,191.0648,191.0648,18910.0
2024-04-11 10:50:00,195.12,195.2,194.47,194.47,24452.0,191.0159,191.0942,190.3795,190.3795,24452.0
2024-04-11 11:00:00,194.45,195.0,194.34,194.49,98529.0,190.36,190.8984,190.2523,190.3991,98529.0
2024-04-11 11:10:00,194.49,194.92,194.44,194.74,37532.0,190.3991,190.8201,190.3502,190.6439,37532.0
2024-04-11 11:20:00,194.74,194.91,194.24,194.38,68755.0,190.6439,190.8103,190.1544,190.2914,68755.0
2024-04-11 11:30:00,194.41,194.52,194.25,194.4,69785.0,190.3208,190.4285,190.1642,190.311,69785.0
2024-04-11 11:40:00,194.4,194.93,194.36,194.68,64571.0,190.311,190.8299,190.2718,190.5851,64571.0
2024-04-11 11:50:00,194.68,195.36,194.6,195.27,24369.0,190.5851,191.2508,190.5068,191.1627,24369.0
2024-04-11 12:00:00,195.32,195.7,195.24,195.41,29556.0,191.2117,191.5837,191.1333,191.2998,29556.0
2024-04-11 12:10:00,195.3,195.6,195.3,195.52,7983.0,191.1921,191.4858,191.1921,191.4074,7983.0
2024-04-11 12:20:00,195.43,195.75,195.26,195.26,19346.0,191.3193,191.6326,191.1529,191.1529,19346.0
2024-04-11 12:30:00,195.32,195.36,194.96,195.25,8226.0,191.2117,191.2508,190.8592,191.1431,8226.0
2024-04-11 12:40:00,195.26,195.31,195.1,195.25,23160.0,191.1529,191.2019,190.9963,191.1431,23160.0
2024-04-11 12:50:00,195.31,195.33,194.82,194.82,17214.0,191.2019,191.2214,190.7222,190.7222,17214.0
2024-04-11 13:00:00,194.84,196.01,194.71,195.84,35259.0,190.7417,191.8871,190.6145,191.7207,35259.0
2024-04-11 13:10:00,195.65,196.33,195.65,196.33,24727.0,191.5347,192.2004,191.5347,192.2004,24727.0
2024-04-11 13:20:00,196.42,196.8,196.35,196.59,29905.0,192.2885,192.6605,192.22,192.4549,29905.0
2024-04-11 13:30:00,196.64,196.77,196.33,196.37,11609.0,192.5039,192.6312,192.2004,192.2396,11609.0
2024-04-11 13:40:00,196.27,196.78,196.16,196.61,7507.0,192.1417,192.6409,192.034,192.4745,7507.0
2024-04-11 13:50:00,196.61,196.85,196.44,196.71,24256.0,192.4745,192.7095,192.3081,192.5724,24256.0
2024-04-11 14:00:00,196.7,197.61,196.69,197.54,11376.0,192.5626,193.4535,192.5528,193.385,11376.0
2024-04-11 14:10:00,197.46,197.71,197.35,197.62,14460.0,193.3066,193.5514,193.199,193.4633,14460.0
2024-04-11 14:20:00,197.61,198.11,197.43,198.1,53366.0,193.4535,193.943,193.2773,193.9332,53366.0
2024-04-11 14:30:00,198.13,198.76,198.04,198.76,71310.0,193.9625,194.5793,193.8744,194.5793,71310.0
2024-04-11 14:40:00,198.78,198.88,198.06,198.23,33806.0,194.5989,194.6968,193.894,194.0604,33806.0
2024-04-11 14:50:00,198.25,198.28,197.88,198.01,15007.0,194.08,194.1094,193.7178,193.8451,15007.0
2024-04-11 15:00:00,198.05,198.71,197.95,198.48,47272.0,193.8842,194.5303,193.7863,194.3052,47272.0
2024-04-11 15:10:00,198.52,198.78,198.49,198.5,28048.0,194.3443,194.5989,194.315,194.3248,28048.0
2024-04-11 15:20:00,198.52,199.02,198.51,199.01,26236.0,194.3443,194.8338,194.3346,194.824,26236.0
2024-04-11 15:30:00,198.99,199.09,198.72,198.84,34100.0,194.8045,194.9024,194.5401,194.6576,34100.0
2024-04-11 15:40:00,198.89,199.05,198.63,198.63,36789.0,194.7066,194.8632,194.452,194.452,36789.0
2024-04-11 15:50:00,198.63,198.91,198.37,198.53,197939.0,194.452,194.7261,194.1975,194.3541,197939.0
2024-04-12 09:30:00,195.03,195.78,194.79,195.78,50042.0,190.9278,191.662,190.6928,191.662,50042.0
2024-04-12 09:40:00,195.78,196.66,195.76,196.12,9547.0,191.662,192.5235,191.6424,191.9948,9547.0
2024-04-12 09:50:00,196.18,196.4,195.79,195.9,10352.0,192.0536,192.2689,191.6718,191.7795,10352.0
2024-04-12 10:00:00,195.82,195.85,195.07,195.24,22249.0,191.7011,191.7305,190.9669,191.1333,22249.0
2024-04-12 10:10:00,195.28,195.42,194.98,195.34,38324.0,191.1725,191.3095,190.8788,191.2312,38324.0
2024-04-12 10:20:00,195.32,195.53,195.04,195.14,10525.0,191.2117,191.4172,190.9375,191.0354,10525.0
2024-04-12 10:30:00,195.09,195.33,194.89,195.05,17815.0,190.9865,191.2214,190.7907,190.9473,17815.0
2024-04-12 10:40:00,195.07,195.1,194.45,194.5,12972.0,190.9669,190.9963,190.36,190.4089,12972.0
2024-04-12 10:50:00,194.52,194.9,194.52,194.77,30159.0,190.4285,190.8005,190.4285,190.6732,30159.0
2024-04-12 11:00:00,194.78,195.34,194.77,194.93,72652.0,190.683,191.2312,190.6732,190.8299,72652.0
2024-04-12 11:10:00,194.89,195.11,194.75,195.08,25625.0,190.7907,191.0061,190.6536,190.9767,25625.0
2024-04-12 11:20:00,195.12,195.15,194.5,194.68,47306.0,191.0159,191.0452,190.4089,190.5851,47306.0
2024-04-12 11:30:00,194.76,194.99,194.45,194.45,45191.0,190.6634,190.8886,190.36,190.36,45191.0
2024-04-12 11:40:00,194.53,194.73,194.33,194.59,16190.0,190.4383,190.6341,190.2425,190.497,16190.0
2024-04-12 11:50:00,194.6,194.66,194.45,194.58,18300.0,190.5068,190.5655,190.36,190.4872,18300.0
2024-04-12 12:00:00,194.57,194.7,194.28,194.48,18507.0,190.4774,190.6047,190.1935,190.3893,18507.0
2024-04-12 12:10:00,194.55,194.64,194.28,194.28,14869.0,190.4578,190.546,190.1935,190.1935,14869.0
2024-04-12 12:20:00,194.32,194.41,193.93,194.03,35181.0,190.2327,190.3208,189.8509,189.9488,35181.0
2024-04-12 12:30:00,194.01,194.04,193.5,193.78,17974.0,189.9292,189.9586,189.4299,189.704,17974.0
2024-04-12 12:40:00,193.79,193.8,193.45,193.46,10887.0,189.7138,189.7236,189.381,189.3908,10887.0
2024-04-12 12:50:00,193.52,193.79,193.5,193.64,14137.0,189.4495,189.7138,189.4299,189.567,14137.0
2024-04-12 13:00:00,193.7,193.71,193.25,193.3,9818.0,189.6257,189.6355,189.1852,189.2341,9818.0
2024-04-12 13:10:00,193.29,193.88,193.29,193.55,14673.0,189.2244,189.8019,189.2244,189.4789,14673.0
2024-04-12 13:20:00,193.53,193.6,193.04,193.33,27574.0,189.4593,189.5278,188.9796,189.2635,27574.0
2024-04-12 13:30:00,193.3,193.47,193.22,193.45,11651.0,189.2341,189.4006,189.1558,189.381,11651.0
2024-04-12 13:40:00,193.5,194.05,193.47,193.87,17293.0,189.4299,189.9684,189.4006,189.7922,17293.0
2024-04-12 13:50:00,193.91,193.94,193.66,193.66,19270.0,189.8313,189.8607,189.5866,189.5866,19270.0
2024-04-12 14:00:00,193.62,193.95,193.35,193.92,15866.0,189.5474,189.8705,189.2831,189.8411,15866.0
2024-04-12 14:10:00,193.77,194.24,193.76,194.07,12615.0,189.6943,190.1544,189.6845,189.9879,12615.0
2024-04-12 14:20:00,194.07,194.32,193.75,193.81,15307.0,189.9879,190.2327,189.6747,189.7334,15307.0
2024-04-12 14:30:00,193.81,193.83,193.5,193.57,13520.0,189.7334,189.753,189.4299,189.4985,13520.0
2024-04-12 14:40:00,193.6,193.98,193.47,193.65,14300.0,189.5278,189.8998,189.4006,189.5768,14300.0
2024-04-12 14:50:00,193.7,194.06,193.7,193.77,14872.0,189.6257,189.9782,189.6257,189.6943,14872.0
2024-04-12 15:00:00,193.61,193.7,193.17,193.29,27223.0,189.5376,189.6257,189.1069,189.2244,27223.0
2024-04-12 15:10:00,193.35,193.35,192.93,193.15,34445.0,189.2831,189.2831,188.8719,189.0873,34445.0
2024-04-12 15:20:00,193.15,193.44,192.84,192.88,103663.0,189.0873,189.3712,188.7838,188.823,103663.0
2024-04-12 15:30:00,192.9,193.14,192.72,192.74,48075.0,188.8426,189.0775,188.6663,188.6859,48075.0
2024-04-12 15:40:00,192.75,193.8,192.74,193.76,66992.0,188.6957,189.7236,188.6859,189.6845,66992.0
2024-04-12 15:50:00,193.81,193.9,192.08,192.29,388121.0,189.7334,189.8215,188.0398,188.2454,388121.0
2024-04-15 09:30:00,194.94,195.88,194.0,195.54,57732.0,190.8396,191.7599,189.9194,191.427,57732.0
2024-04-15 09:40:00,195.69,195.74,194.3,194.52,15487.0,191.5739,191.6228,190.2131,190.4285,15487.0
2024-04-15 09:50:00,194.43,194.59,193.76,194.55,16241.0,190.3404,190.497,189.6845,190.4578,16241.0
2024-04-15 10:00:00,194.66,194.68,192.89,192.94,25657.0,190.5655,190.5851,188.8328,188.8817,25657.0
2024-04-15 10:10:00,192.84,193.27,192.56,193.08,16917.0,188.7838,189.2048,188.5097,189.0188,16917.0
2024-04-15 10:20:00,193.06,193.07,192.39,192.39,13976.0,188.9992,189.009,188.3433,188.3433,13976.0
2024-04-15 10:30:00,192.38,193.02,192.26,192.43,19370.0,188.3335,188.96,188.216,188.3824,19370.0
2024-04-15 10:40:00,192.47,193.03,192.45,192.95,17915.0,188.4216,188.9698,188.402,188.8915,17915.0
2024-04-15 10:50:00,193.02,193.03,192.41,192.41,16267.0,188.96,188.9698,188.3629,188.3629,16267.0
2024-04-15 11:00:00,192.44,193.05,192.32,192.67,9347.0,188.3922,188.9894,188.2748,188.6174,9347.0
2024-04-15 11:10:00,192.62,193.06,192.48,192.56,30664.0,188.5684,188.9992,188.4314,188.5097,30664.0
2024-04-15 11:20:00,192.59,193.07,192.48,193.05,19645.0,188.5391,189.009,188.4314,188.9894,19645.0
2024-04-15 11:30:00,192.94,193.62,192.94,193.31,10977.0,188.8817,189.5474,188.8817,189.2439,10977.0
2024-04-15 11:40:00,193.38,193.42,193.06,193.14,8506.0,189.3125,189.3516,188.9992,189.0775,8506.0
2024-04-15 11:50:00,193.09,193.65,193.08,193.41,11779.0,189.0286,189.5768,189.0188,189.3418,11779.0
2024-04-15 12:00:00,193.39,193.69,193.29,193.55,9699.0,189.3222,189.6159,189.2244,189.4789,9699.0
2024-04-15 12:10:00,193.56,193.6,192.98,193.04,7658.0,189.4887,189.5278,188.9209,188.9796,7658.0
2024-04-15 12:20:00,193.03,193.09,192.39,192.68,7452.0,188.9698,189.0286,188.3433,188.6272,7452.0
2024-04-15 12:30:00,192.61,192.61,192.09,192.19,7862.0,188.5587,188.5587,188.0496,188.1475,7862.0
2024-04-15 12:40:00,192.26,192.49,192.05,192.39,9754.0,188.216,188.4412,188.0104,188.3433,9754.0
2024-04-15 12:50:00,192.31,192.46,192.23,192.31,6003.0,188.265,188.4118,188.1866,188.265,6003.0
2024-04-15 13:00:00,192.33,192.45,192.07,192.41,7836.0,188.2845,188.402,188.03,188.3629,7836.0
2024-04-15 13:10:00,192.38,192.38,191.66,191.67,13367.0,188.3335,188.3335,187.6286,187.6384,13367.0
2024-04-15 13:20:00,191.6,191.63,190.54,190.58,44580.0,187.5699,187.5993,186.5322,186.5714,44580.0
2024-04-15 13:30:00,190.62,190.72,189.83,189.89,36304.0,186.6105,186.7084,185.8371,185.8959,36304.0
2024-04-15 13:40:00,189.81,190.26,189.62,189.8,23624.0,185.8175,186.2581,185.6315,185.8078,23624.0
2024-04-15 13:50:00,189.92,190.32,189.63,190.06,21909.0,185.9252,186.3168,185.6413,186.0623,21909.0
2024-04-15 14:00:00,190.14,190.14,189.69,190.06,24833.0,186.1406,186.1406,185.7001,186.0623,24833.0
2024-04-15 14:10:00,189.98,190.07,189.75,190.0,17779.0,185.984,186.0721,185.7588,186.0036,17779.0
2024-04-15 14:20:00,189.97,190.06,189.6,189.79,12782.0,185.9742,186.0623,185.612,185.798,12782.0
2024-04-15 14:30:00,189.64,190.31,189.53,189.53,19012.0,185.6511,186.307,185.5434,185.5434,19012.0
2024-04-15 14:40:00,189.66,189.78,189.23,189.24,24098.0,185.6707,185.7882,185.2497,185.2595,24098.0
2024-04-15 14:50:00,189.42,189.82,189.23,189.82,24629.0,185.4358,185.8273,185.2497,185.8273,24629.0
2024-04-15 15:00:00,189.77,189.9,189.5,189.75,41519.0,185.7784,185.9057,185.5141,185.7588,41519.0
2024-04-15 15:10:00,189.74,189.89,189.36,189.43,25674.0,185.749,185.8959,185.377,185.4455,25674.0
2024-04-15 15:20:00,189.46,189.95,189.28,189.28,20482.0,185.4749,185.9546,185.2987,185.2987,20482.0
2024-04-15 15:30:00,189.3,189.98,189.3,189.86,22741.0,185.3183,185.984,185.3183,185.8665,22741.0
2024-04-15 15:40:00,189.86,190.54,189.5,190.54,44541.0,185.8665,186.5322,185.5141,186.5322,44541.0
2024-04-15 15:50:00,190.46,190.54,190.05,190.29,217056.0,186.4539,186.5322,186.0525,186.2875,217056.0
2024-04-16 09:30:00,192.75,192.75,191.19,191.21,47041.0,188.6957,188.6957,187.1685,187.1881,47041.0
2024-04-16 09:40:00,191.22,192.0,191.15,191.36,14870.0,187.1979,187.9615,187.1294,187.3349,14870.0
2024-04-16 09:50:00,191.33,191.5,190.78,191.28,16922.0,187.3056,187.472,186.7671,187.2566,16922.0
2024-04-16 10:00:00,191.27,191.36,190.55,190.58,23610.0,187.2468,187.3349,186.542,186.5714,23610.0
2024-04-16 10:10:00,190.56,191.67,190.47,191.52,25612.0,186.5518,187.6384,186.4637,187.4916,25612.0
2024-04-16 10:20:00,191.58,192.01,191.2,191.53,35035.0,187.5503,187.9713,187.1783,187.5014,35035.0
2024-04-16 10:30:00,191.55,191.74,191.12,191.74,20306.0,187.5209,187.707,187.1,187.707,20306.0
2024-04-16 10:40:00,191.83,192.19,191.75,192.0,28101.0,187.7951,188.1475,187.7167,187.9615,28101.0
2024-04-16 10:50:00,191.95,192.1,191.62,191.66,25946.0,187.9125,188.0594,187.5895,187.6286,25946.0
2024-04-16 11:00:00,191.79,192.52,191.75,192.37,16477.0,187.7559,188.4705,187.7167,188.3237,16477.0
2024-04-16 11:10:00,192.47,192.66,192.28,192.58,7402.0,188.4216,188.6076,188.2356,188.5293,7402.0
2024-04-16 11:20:00,192.59,193.5,192.54,193.46,33298.0,188.5391,189.4299,188.4901,189.3908,33298.0
2024-04-16 11:30:00,193.48,193.48,192.82,193.18,41601.0,189.4104,189.4104,188.7642,189.1167,41601.0
2024-04-16 11:40:00,193.15,193.38,193.1,193.34,45285.0,189.0873,189.3125,189.0383,189.2733,45285.0
2024-04-16 11:50:00,193.32,194.0,193.22,193.35,37902.0,189.2537,189.9194,189.1558,189.2831,37902.0
2024-04-16 12:00:00,193.16,193.94,192.99,193.89,13957.0,189.0971,189.8607,188.9307,189.8117,13957.0
2024-04-16 12:10:00,193.94,194.04,193.75,193.98,11585.0,189.8607,189.9586,189.6747,189.8998,11585.0
2024-04-16 12:20:00,193.91,193.93,193.47,193.53,11540.0,189.8313,189.8509,189.4006,189.4593,11540.0
2024-04-16 12:30:00,193.54,193.64,193.41,193.45,10978.0,189.4691,189.567,189.3418,189.381,10978.0
2024-04-16 12:40:00,193.47,193.8,193.47,193.76,6158.0,189.4006,189.7236,189.4006,189.6845,6158.0
2024-04-16 12:50:00,193.71,193.85,193.4,193.66,6760.0,189.6355,189.7726,189.332,189.5866,6760.0
2024-04-16 13:00:00,193.66,193.72,193.37,193.72,6602.0,189.5866,189.6453,189.3027,189.6453,6602.0
2024-04-16 13:10:00,193.69,193.75,193.44,193.51,16771.0,189.6159,189.6747,189.3712,189.4397,16771.0
2024-04-16 13:20:00,193.52,193.67,193.08,193.08,6725.0,189.4495,189.5964,189.0188,189.0188,6725.0
2024-04-16 13:30:00,193.08,193.08,192.14,192.72,16469.0,189.0188,189.0188,188.0985,188.6663,16469.0
2024-04-16 13:40:00,192.73,193.09,192.26,192.26,18175.0,188.6761,189.0286,188.216,188.216,18175.0
2024-04-16 13:50:00,192.06,192.57,191.95,192.51,8692.0,188.0202,188.5195,187.9125,188.4608,8692.0
2024-04-16 14:00:00,192.35,193.39,192.15,193.39,5947.0,188.3041,189.3222,188.1083,189.3222,5947.0
2024-04-16 14:10:00,193.26,193.31,191.92,192.01,9041.0,189.195,189.2439,187.8832,187.9713,9041.0
2024-04-16 14:20:00,191.94,192.17,191.53,191.74,11539.0,187.9027,188.1279,187.5014,187.707,11539.0
2024-04-16 14:30:00,191.92,192.29,191.73,192.02,13633.0,187.8832,188.2454,187.6972,187.9811,13633.0
2024-04-16 14:40:00,192.02,192.15,191.8,191.92,9581.0,187.9811,188.1083,187.7657,187.8832,9581.0
2024-04-16 14:50:00,192.05,192.63,192.05,192.63,10092.0,188.0104,188.5782,188.0104,188.5782,10092.0
2024-04-16 15:00:00,192.7,192.7,192.12,192.32,15666.0,188.6468,188.6468,188.079,188.2748,15666.0
2024-04-16 15:10:00,192.28,192.41,191.95,192.17,21982.0,188.2356,188.3629,187.9125,188.1279,21982.0
2024-04-16 15:20:00,192.18,192.55,192.02,192.36,16341.0,188.1377,188.4999,187.9811,188.3139,16341.0
2024-04-16 15:30:00,192.4,192.4,191.54,191.96,24964.0,188.3531,188.3531,187.5112,187.9223,24964.0
2024-04-16 15:40:00,192.0,192.08,191.7,191.93,30373.0,187.9615,188.0398,187.6678,187.893,30373.0
2024-04-16 15:50:00,191.81,192.05,191.07,191.22,154387.0,187.7755,188.0104,187.051,187.1979,154387.0
2024-04-17 09:30:00,191.98,192.83,190.55,192.05,43038.0,187.9419,188.774,186.542,188.0104,43038.0
2024-04-17 09:40:00,192.03,192.13,191.23,191.28,23095.0,187.9909,188.0887,187.2077,187.2566,23095.0
2024-04-17 09:50:00,191.33,191.86,191.15,191.64,18747.0,187.3056,187.8244,187.1294,187.6091,18747.0
2024-04-17 10:00:00,191.64,191.7,190.65,191.36,59859.0,187.6091,187.6678,186.6399,187.3349,59859.0
2024-04-17 10:10:00,191.29,191.41,190.81,191.09,25368.0,187.2664,187.3839,186.7965,187.0706,25368.0
2024-04-17 10:20:00,191.08,191.19,190.6,190.74,12493.0,187.0608,187.1685,186.5909,186.728,12493.0
2024-04-17 10:30:00,190.75,190.76,190.4,190.48,6640.0,186.7378,186.7476,186.3951,186.4735,6640.0
2024-04-17 10:40:00,190.44,190.77,190.38,190.53,14190.0,186.4343,186.7574,186.3756,186.5224,14190.0
2024-04-17 10:50:00,190.64,190.93,190.08,190.92,11312.0,186.6301,186.914,186.0819,186.9042,11312.0
2024-04-17 11:00:00,190.9,191.56,190.63,190.75,29352.0,186.8846,187.5307,186.6203,186.7378,29352.0
2024-04-17 11:10:00,190.75,191.07,190.55,190.78,15173.0,186.7378,187.051,186.542,186.7671,15173.0
2024-04-17 11:20:00,190.87,191.18,190.8,190.83,9502.0,186.8553,187.1587,186.7867,186.8161,9502.0
2024-04-17 11:30:00,190.85,190.85,190.26,190.53,28502.0,186.8357,186.8357,186.2581,186.5224,28502.0
2024-04-17 11:40:00,190.56,190.72,190.15,190.3,5850.0,186.5518,186.7084,186.1504,186.2972,5850.0
2024-04-17 11:50:00,190.32,190.52,190.09,190.21,15206.0,186.3168,186.5126,186.0917,186.2091,15206.0
2024-04-17 12:00:00,190.21,190.21,189.21,189.88,28304.0,186.2091,186.2091,185.2302,185.8861,28304.0
2024-04-17 12:10:00,189.84,190.41,189.83,190.15,24014.0,185.8469,186.4049,185.8371,186.1504,24014.0
2024-04-17 12:20:00,190.08,190.52,189.95,190.21,11865.0,186.0819,186.5126,185.9546,186.2091,11865.0
2024-04-17 12:30:00,190.19,190.31,189.93,190.18,36632.0,186.1896,186.307,185.935,186.1798,36632.0
2024-04-17 12:40:00,190.05,190.31,189.54,189.97,25000.0,186.0525,186.307,185.5532,185.9742,25000.0
2024-04-17 12:50:00,189.99,190.11,189.74,189.89,58743.0,185.9938,186.1112,185.749,185.8959,58743.0
2024-04-17 13:00:00,189.88,190.58,189.62,190.55,13487.0,185.8861,186.5714,185.6315,186.542,13487.0
2024-04-17 13:10:00,190.55,190.81,190.31,190.64,12590.0,186.542,186.7965,186.307,186.6301,12590.0
2024-04-17 13:20:00,190.62,191.04,190.47,190.8,12018.0,186.6105,187.0217,186.4637,186.7867,12018.0
2024-04-17 13:30:00,190.89,191.38,190.89,191.26,13966.0,186.8748,187.3545,186.8748,187.237,13966.0
2024-04-17 13:40:00,191.29,191.33,190.54,190.85,6957.0,187.2664,187.3056,186.5322,186.8357,6957.0
2024-04-17 13:50:00,190.97,191.21,190.66,191.02,15479.0,186.9531,187.1881,186.6497,187.0021,15479.0
2024-04-17 14:00:00,190.98,191.32,190.81,191.12,41572.0,186.9629,187.2958,186.7965,187.1,41572.0
2024-04-17 14:10:00,191.05,191.05,190.24,190.45,21942.0,187.0315,187.0315,186.2385,186.4441,21942.0
2024-04-17 14:20:00,190.41,190.46,189.91,189.91,15312.0,186.4049,186.4539,185.9154,185.9154,15312.0
2024-04-17 14:30:00,189.94,190.23,189.65,190.14,17018.0,185.9448,186.2287,185.6609,186.1406,17018.0
2024-04-17 14:40:00,190.16,191.4,190.15,190.61,11571.0,186.1602,187.3741,186.1504,186.6007,11571.0
2024-04-17 14:50:00,190.81,190.89,190.08,190.1,11706.0,186.7965,186.8748,186.0819,186.1014,11706.0
2024-04-17 15:00:00,190.08,190.17,189.68,189.72,13666.0,186.0819,186.17,185.6903,185.7294,13666.0
2024-04-17 15:10:00,189.72,190.11,189.57,189.92,34852.0,185.7294,186.1112,185.5826,185.9252,34852.0
2024-04-17 15:20:00,189.88,190.0,189.33,189.39,32816.0,185.8861,186.0036,185.3476,185.4064,32816.0
2024-04-17 15:30:00,189.44,189.74,189.33,189.42,22410.0,185.4553,185.749,185.3476,185.4358,22410.0
2024-04-17 15:40:00,189.45,190.56,189.28,190.35,63164.0,185.4651,186.5518,185.2987,186.3462,63164.0
2024-04-17 15:50:00,190.4,190.58,189.2,189.43,273700.0,186.3951,186.5714,185.2204,185.4455,273700.0
2024-04-18 09:30:00,188.22,188.32,186.66,186.85,71215.0,184.261,184.3589,182.7338,182.9198,71215.0
2024-04-18 09:40:00,186.85,188.1,186.6,187.87,38741.0,182.9198,184.1435,182.6751,183.9184,38741.0
2024-04-18 09:50:00,187.95,188.02,187.3,187.78,19839.0,183.9967,184.0652,183.3603,183.8302,19839.0
2024-04-18 10:00:00,187.74,187.93,187.25,187.75,17663.0,183.7911,183.9771,183.3114,183.8009,17663.0
2024-04-18 10:10:00,187.77,188.29,187.76,187.87,17885.0,183.8205,184.3295,183.8107,183.9184,17885.0
2024-04-18 10:20:00,187.75,188.01,187.33,188.0,33993.0,183.8009,184.0554,183.3897,184.0456,33993.0
2024-04-18 10:30:00,188.11,189.04,188.07,188.47,17884.0,184.1533,185.0637,184.1141,184.5057,17884.0
2024-04-18 10:40:00,188.54,189.0,188.43,188.83,14068.0,184.5743,185.0246,184.4666,184.8582,14068.0
2024-04-18 10:50:00,188.84,189.48,188.61,189.25,20364.0,184.868,185.4945,184.6428,185.2693,20364.0
2024-04-18 11:00:00,189.27,189.36,188.75,188.99,15690.0,185.2889,185.377,184.7798,185.0148,15690.0
2024-04-18 11:10:00,189.11,189.61,188.98,189.48,19515.0,185.1323,185.6218,185.005,185.4945,19515.0
2024-04-18 11:20:00,189.49,190.2,189.48,189.79,19353.0,185.5043,186.1993,185.4945,185.798,19353.0
2024-04-18 11:30:00,189.77,190.06,189.48,189.71,8923.0,185.7784,186.0623,185.4945,185.7197,8923.0
2024-04-18 11:40:00,189.73,189.74,189.2,189.45,8596.0,185.7392,185.749,185.2204,185.4651,8596.0
2024-04-18 11:50:00,189.39,189.88,189.36,189.59,10232.0,185.4064,185.8861,185.377,185.6022,10232.0
2024-04-18 12:00:00,189.65,190.01,189.55,189.6,14052.0,185.6609,186.0133,185.563,185.612,14052.0
2024-04-18 12:10:00,189.6,189.76,189.31,189.56,9777.0,185.612,185.7686,185.3281,185.5728,9777.0
2024-04-18 12:20:00,189.48,189.57,188.91,189.0,17322.0,185.4945,185.5826,184.9365,185.0246,17322.0
2024-04-18 12:30:00,189.04,189.46,188.81,189.19,16659.0,185.0637,185.4749,184.8386,185.2106,16659.0
2024-04-18 12:40:00,189.39,189.39,188.69,188.78,12040.0,185.4064,185.4064,184.7211,184.8092,12040.0
2024-04-18 12:50:00,188.78,188.86,188.35,188.41,12616.0,184.8092,184.8875,184.3883,184.447,12616.0
2024-04-18 13:00:00,188.48,188.71,188.45,188.59,8084.0,184.5155,184.7407,184.4862,184.6232,8084.0
2024-04-18 13:10:00,188.59,188.61,187.91,188.19,18282.0,184.6232,184.6428,183.9575,184.2316,18282.0
2024-04-18 13:20:00,188.25,188.38,187.91,188.3,25791.0,184.2904,184.4176,183.9575,184.3393,25791.0
2024-04-18 13:30:00,188.26,188.41,187.53,187.59,19781.0,184.3002,184.447,183.5855,183.6442,19781.0
2024-04-18 13:40:00,187.59,187.99,187.3,187.93,12933.0,183.6442,184.0358,183.3603,183.9771,12933.0
2024-04-18 13:50:00,187.91,188.05,187.62,187.96,9479.0,183.9575,184.0946,183.6736,184.0065,9479.0
2024-04-18 14:00:00,187.96,187.97,187.55,187.64,12293.0,184.0065,184.0163,183.6051,183.6932,12293.0
2024-04-18 14:10:00,187.64,188.16,187.46,188.0,8311.0,183.6932,184.2023,183.517,184.0456,8311.0
2024-04-18 14:20:00,187.99,188.29,187.73,187.81,9971.0,184.0358,184.3295,183.7813,183.8596,9971.0
2024-04-18 14:30:00,187.88,187.9,187.3,187.65,13484.0,183.9281,183.9477,183.3603,183.703,13484.0
2024-04-18 14:40:00,187.62,187.98,187.56,187.92,9727.0,183.6736,184.026,183.6149,183.9673,9727.0
2024-04-18 14:50:00,187.88,187.88,187.44,187.52,14729.0,183.9281,183.9281,183.4974,183.5757,14729.0
2024-04-18 15:00:00,187.53,188.22,187.52,188.0,29132.0,183.5855,184.261,183.5757,184.0456,29132.0
2024-04-18 15:10:00,188.01,188.12,187.74,187.83,24607.0,184.0554,184.1631,183.7911,183.8792,24607.0
2024-04-18 15:20:00,187.82,188.13,187.72,188.06,31199.0,183.8694,184.1729,183.7715,184.1044,31199.0
2024-04-18 15:30:00,188.06,188.21,187.83,187.83,62202.0,184.1044,184.2512,183.8792,183.8792,62202.0
2024-04-18 15:40:00,187.83,188.25,187.76,188.25,59360.0,183.8792,184.2904,183.8107,184.2904,59360.0
2024-04-18 15:50:00,188.24,188.35,187.3,187.58,182384.0,184.2806,184.3883,183.3603,183.6345,182384.0
2024-04-19 09:30:00,187.09,187.45,186.06,186.8,167050.0,183.1548,183.5072,182.1464,182.8709,167050.0
2024-04-19 09:40:00,186.93,187.9,186.8,186.8,34668.0,182.9981,183.9477,182.8709,182.8709,34668.0
2024-04-19 09:50:00,186.74,187.44,186.3,187.42,19484.0,182.8121,183.4974,182.3814,183.4778,19484.0
2024-04-19 10:00:00,187.32,187.5,186.92,187.18,13645.0,183.3799,183.5561,182.9883,183.2429,13645.0
2024-04-19 10:10:00,186.93,187.34,186.87,187.01,16029.0,182.9981,183.3995,182.9394,183.0764,16029.0
2024-04-19 10:20:00,186.96,187.62,186.51,187.62,23567.0,183.0275,183.6736,182.587,183.6736,23567.0
2024-04-19 10:30:00,187.55,187.75,187.05,187.14,19309.0,183.6051,183.8009,183.1156,183.2037,19309.0
2024-04-19 10:40:00,187.28,187.88,187.13,187.55,23422.0,183.3408,183.9281,183.1939,183.6051,23422.0
2024-04-19 10:50:00,187.53,187.93,187.44,187.48,20109.0,183.5855,183.9771,183.4974,183.5366,20109.0
2024-04-19 11:00:00,187.38,187.61,187.08,187.58,19085.0,183.4387,183.6638,183.145,183.6345,19085.0
2024-04-19 11:10:00,187.67,187.67,186.96,186.99,22901.0,183.7226,183.7226,183.0275,183.0569,22901.0
2024-04-19 11:20:00,186.93,187.07,186.66,186.77,33113.0,182.9981,183.1352,182.7338,182.8415,33113.0
2024-04-19 11:30:00,186.79,186.87,186.25,186.56,38820.0,182.8611,182.9394,182.3324,182.6359,38820.0
2024-04-19 11:40:00,186.57,186.65,186.0,186.0,28290.0,182.6457,182.724,182.0877,182.0877,28290.0
2024-04-19 11:50:00,186.06,186.07,185.17,185.33,18193.0,182.1464,182.1562,181.2751,181.4318,18193.0
2024-04-19 12:00:00,185.35,185.66,184.82,184.88,27459.0,181.4514,181.7548,180.9325,180.9912,27459.0
2024-04-19 12:10:00,184.93,184.93,184.21,184.54,37315.0,181.0402,181.0402,180.3353,180.6584,37315.0
2024-04-19 12:20:00,184.58,185.13,184.5,184.91,17089.0,180.6976,181.236,180.6192,181.0206,17089.0
2024-04-19 12:30:00,185.1,185.57,185.1,185.4,12172.0,181.2066,181.6667,181.2066,181.5003,12172.0
2024-04-19 12:40:00,185.27,186.01,185.14,185.77,12248.0,181.373,182.0975,181.2458,181.8625,12248.0
2024-04-19 12:50:00,185.92,186.26,185.7,186.0,10486.0,182.0094,182.3422,181.794,182.0877,10486.0
2024-04-19 13:00:00,186.0,186.2,185.92,186.04,17983.0,182.0877,182.2835,182.0094,182.1268,17983.0
2024-04-19 13:10:00,186.07,186.16,185.62,186.16,21326.0,182.1562,182.2443,181.7157,182.2443,21326.0
2024-04-19 13:20:00,186.13,186.17,185.35,185.35,18064.0,182.215,182.2541,181.4514,181.4514,18064.0
2024-04-19 13:30:00,185.36,185.67,185.15,185.15,8935.0,181.4611,181.7646,181.2556,181.2556,8935.0
2024-04-19 13:40:00,185.22,185.65,185.06,185.65,9234.0,181.3241,181.745,181.1675,181.745,9234.0
2024-04-19 13:50:00,185.7,185.97,185.23,185.33,12984.0,181.794,182.0583,181.3339,181.4318,12984.0
2024-04-19 14:00:00,185.31,185.49,185.06,185.27,21208.0,181.4122,181.5884,181.1675,181.373,21208.0
2024-04-19 14:10:00,185.36,185.44,185.02,185.36,8955.0,181.4611,181.5395,181.1283,181.4611,8955.0
2024-04-19 14:20:00,185.36,185.48,184.82,184.82,10704.0,181.4611,181.5786,180.9325,180.9325,10704.0
2024-04-19 14:30:00,184.76,185.06,184.02,184.06,18653.0,180.8738,181.1675,180.1493,180.1885,18653.0
2024-04-19 14:40:00,184.02,184.07,183.3,183.84,32860.0,180.1493,180.1983,179.4445,179.9731,32860.0
2024-04-19 14:50:00,183.9,184.32,183.6,183.89,19382.0,180.0319,180.443,179.7382,180.0221,19382.0
2024-04-19 15:00:00,183.84,184.09,183.31,183.52,46619.0,179.9731,180.2179,179.4543,179.6599,46619.0
2024-04-19 15:10:00,183.52,183.95,183.41,183.65,73384.0,179.6599,180.0808,179.5522,179.7871,73384.0
2024-04-19 15:20:00,183.67,183.72,183.07,183.3,106799.0,179.8067,179.8556,179.2193,179.4445,106799.0
2024-04-19 15:30:00,183.31,183.44,182.57,183.39,79168.0,179.4543,179.5815,178.7298,179.5326,79168.0
2024-04-19 15:40:00,183.43,183.97,183.1,183.89,58827.0,179.5717,180.1004,179.2487,180.0221,58827.0
2024-04-19 15:50:00,183.88,183.98,183.3,183.31,340088.0,180.0123,180.1102,179.4445,179.4543,340088.0
2024-04-22 09:30:00,184.45,185.36,183.19,183.77,52677.0,180.5703,181.4611,179.3368,179.9046,52677.0
2024-04-22 09:40:00,183.93,184.51,183.8,184.34,34514.0,180.0612,180.629,179.934,180.4626,34514.0
2024-04-22 09:50:00,184.42,185.01,184.27,184.71,14290.0,180.5409,181.1185,180.3941,180.8248,14290.0
2024-04-22 10:00:00,184.7,185.47,184.65,185.05,22634.0,180.815,181.5688,180.7661,181.1577,22634.0
2024-04-22 10:10:00,185.05,185.44,185.01,185.2,25685.0,181.1577,181.5395,181.1185,181.3045,25685.0
2024-04-22 10:20:00,185.2,185.25,184.7,184.78,10034.0,181.3045,181.3535,180.815,180.8933,10034.0
2024-04-22 10:30:00,184.8,185.53,184.65,185.52,20002.0,180.9129,181.6276,180.7661,181.6178,20002.0
2024-04-22 10:40:00,185.49,185.71,184.96,184.97,12120.0,181.5884,181.8038,181.0696,181.0794,12120.0
2024-04-22 10:50:00,184.94,184.94,184.34,184.81,12814.0,181.05,181.05,180.4626,180.9227,12814.0
2024-04-22 11:00:00,184.85,184.94,184.41,184.42,8348.0,180.9619,181.05,180.5311,180.5409,8348.0
2024-04-22 11:10:00,184.49,184.49,183.86,184.39,14341.0,180.6094,180.6094,179.9927,180.5116,14341.0
2024-04-22 11:20:00,184.43,184.69,184.15,184.69,25979.0,180.5507,180.8052,180.2766,180.8052,25979.0
2024-04-22 11:30:00,184.65,184.95,184.63,184.69,13059.0,180.7661,181.0598,180.7465,180.8052,13059.0
2024-04-22 11:40:00,184.74,184.85,184.18,184.83,15635.0,180.8542,180.9619,180.306,180.9423,15635.0
2024-04-22 11:50:00,184.82,185.0,184.69,184.95,22825.0,180.9325,181.1087,180.8052,181.0598,22825.0
2024-04-22 12:00:00,185.0,185.88,185.0,185.77,17054.0,181.1087,181.9702,181.1087,181.8625,17054.0
2024-04-22 12:10:00,185.84,186.21,185.76,186.02,9840.0,181.9311,182.2933,181.8527,182.1073,9840.0
2024-04-22 12:20:00,186.05,186.22,185.75,185.85,9475.0,182.1366,182.3031,181.8429,181.9408,9475.0
2024-04-22 12:30:00,185.89,185.94,185.73,185.9,11575.0,181.98,182.0289,181.8234,181.9898,11575.0
2024-04-22 12:40:00,185.97,186.07,185.84,186.07,11260.0,182.0583,182.1562,181.9311,182.1562,11260.0
2024-04-22 12:50:00,186.03,186.3,185.88,186.3,25400.0,182.1171,182.3814,181.9702,182.3814,25400.0
2024-04-22 13:00:00,186.3,186.75,186.12,186.62,12348.0,182.3814,182.8219,182.2052,182.6946,12348.0
2024-04-22 13:10:00,186.6,186.73,186.47,186.61,17368.0,182.6751,182.8023,182.5478,182.6849,17368.0
2024-04-22 13:20:00,186.65,187.09,186.56,187.05,8448.0,182.724,183.1548,182.6359,183.1156,8448.0
2024-04-22 13:30:00,187.07,187.25,187.01,187.21,17389.0,183.1352,183.3114,183.0764,183.2722,17389.0
2024-04-22 13:40:00,187.2,187.54,186.97,187.5,15181.0,183.2624,183.5953,183.0373,183.5561,15181.0
2024-04-22 13:50:00,187.44,188.05,187.36,187.81,15686.0,183.4974,184.0946,183.4191,183.8596,15686.0
2024-04-22 14:00:00,187.82,187.82,187.31,187.59,11378.0,183.8694,183.8694,183.3701,183.6442,11378.0
2024-04-22 14:10:00,187.55,188.13,187.48,188.09,45955.0,183.6051,184.1729,183.5366,184.1337,45955.0
2024-04-22 14:20:00,188.15,188.21,187.77,187.94,18698.0,184.1925,184.2512,183.8205,183.9869,18698.0
2024-04-22 14:30:00,187.94,188.26,187.82,187.87,20998.0,183.9869,184.3002,183.8694,183.9184,20998.0
2024-04-22 14:40:00,188.0,188.12,187.77,187.95,14759.0,184.0456,184.1631,183.8205,183.9967,14759.0
2024-04-22 14:50:00,187.96,188.2,187.74,188.18,15655.0,184.0065,184.2414,183.7911,184.2218,15655.0
2024-04-22 15:00:00,188.12,188.31,187.93,188.04,27119.0,184.1631,184.3491,183.9771,184.0848,27119.0
2024-04-22 15:10:00,188.01,188.14,187.79,187.93,31065.0,184.0554,184.1827,183.84,183.9771,31065.0
2024-04-22 15:20:00,187.9,187.92,187.59,187.71,47116.0,183.9477,183.9673,183.6442,183.7617,47116.0
2024-04-22 15:30:00,187.68,187.8,186.87,186.91,33564.0,183.7324,183.8498,182.9394,182.9785,33564.0
2024-04-22 15:40:00,186.91,187.0,186.47,186.59,85759.0,182.9785,183.0667,182.5478,182.6653,85759.0
2024-04-22 15:50:00,186.51,186.58,185.9,186.31,311408.0,182.587,182.6555,181.9898,182.3912,311408.0
2024-04-23 09:30:00,186.8,188.37,186.43,188.01,49121.0,182.8709,184.4078,182.5086,184.0554,49121.0
2024-04-23 09:40:00,188.0,188.9,187.59,188.68,32264.0,184.0456,184.9267,183.6442,184.7113,32264.0
2024-04-23 09:50:00,188.74,189.22,188.29,188.91,13080.0,184.7701,185.24,184.3295,184.9365,13080.0
2024-04-23 10:00:00,188.75,188.87,188.25,188.41,34207.0,184.7798,184.8973,184.2904,184.447,34207.0
2024-04-23 10:10:00,188.33,189.23,188.3,188.76,71736.0,184.3687,185.2497,184.3393,184.7896,71736.0
2024-04-23 10:20:00,188.82,189.26,188.53,189.25,26668.0,184.8484,185.2791,184.5645,185.2693,26668.0
2024-04-23 10:30:00,189.27,189.7,189.25,189.48,27942.0,185.2889,185.7099,185.2693,185.4945,27942.0
2024-04-23 10:40:00,189.39,189.67,189.07,189.2,14421.0,185.4064,185.6805,185.0931,185.2204,14421.0
2024-04-23 10:50:00,189.2,189.61,188.84,189.58,28193.0,185.2204,185.6218,184.868,185.5924,28193.0
2024-04-23 11:00:00,189.6,189.7,188.88,189.19,18262.0,185.612,185.7099,184.9071,185.2106,18262.0
2024-04-23 11:10:00,189.2,189.84,189.19,189.83,20408.0,185.2204,185.8469,185.2106,185.8371,20408.0
2024-04-23 11:20:00,189.76,189.98,189.57,189.65,19917.0,185.7686,185.984,185.5826,185.6609,19917.0
2024-04-23 11:30:00,189.62,189.99,189.57,189.9,28952.0,185.6315,185.9938,185.5826,185.9057,28952.0
2024-04-23 11:40:00,189.98,190.25,189.78,190.07,18083.0,185.984,186.2483,185.7882,186.0721,18083.0
2024-04-23 11:50:00,190.04,190.32,189.94,190.25,24985.0,186.0427,186.3168,185.9448,186.2483,24985.0
2024-04-23 12:00:00,190.13,190.63,190.04,190.26,27392.0,186.1308,186.6203,186.0427,186.2581,27392.0
2024-04-23 12:10:00,190.2,190.2,189.68,189.76,39979.0,186.1993,186.1993,185.6903,185.7686,39979.0
2024-04-23 12:20:00,189.73,190.07,189.73,189.99,39250.0,185.7392,186.0721,185.7392,185.9938,39250.0
2024-04-23 12:30:00,189.98,190.09,189.84,190.04,32231.0,185.984,186.0917,185.8469,186.0427,32231.0
2024-04-23 12:40:00,189.97,190.24,189.92,189.96,22433.0,185.9742,186.2385,185.9252,185.9644,22433.0
2024-04-23 12:50:00,189.96,190.04,189.72,190.0,20503.0,185.9644,186.0427,185.7294,186.0036,20503.0
2024-04-23 13:00:00,189.93,190.32,189.78,190.16,19612.0,185.935,186.3168,185.7882,186.1602,19612.0
2024-04-23 13:10:00,190.17,190.17,189.69,189.89,27286.0,186.17,186.17,185.7001,185.8959,27286.0
2024-04-23 13:20:00,189.92,190.01,189.77,189.98,17603.0,185.9252,186.0133,185.7784,185.984,17603.0
2024-04-23 13:30:00,189.95,190.33,189.88,190.28,31701.0,185.9546,186.3266,185.8861,186.2777,31701.0
2024-04-23 13:40:00,190.27,190.35,190.09,190.24,23166.0,186.2679,186.3462,186.0917,186.2385,23166.0
2024-04-23 13:50:00,190.23,190.63,190.22,190.4,30114.0,186.2287,186.6203,186.2189,186.3951,30114.0
2024-04-23 14:00:00,190.39,190.79,190.31,190.32,37259.0,186.3853,186.7769,186.307,186.3168,37259.0
2024-04-23 14:10:00,190.28,190.54,190.1,190.52,33094.0,186.2777,186.5322,186.1014,186.5126,33094.0
2024-04-23 14:20:00,190.51,190.77,190.31,190.71,27158.0,186.5028,186.7574,186.307,186.6986,27158.0
2024-04-23 14:30:00,190.71,190.77,190.43,190.66,44091.0,186.6986,186.7574,186.4245,186.6497,44091.0
2024-04-23 14:40:00,190.65,190.86,190.38,190.47,35914.0,186.6399,186.8455,186.3756,186.4637,35914.0
2024-04-23 14:50:00,190.47,190.56,190.27,190.34,36064.0,186.4637,186.5518,186.2679,186.3364,36064.0
2024-04-23 15:00:00,190.34,190.42,189.97,190.16,34521.0,186.3364,186.4147,185.9742,186.1602,34521.0
2024-04-23 15:10:00,190.21,190.44,190.08,190.19,45646.0,186.2091,186.4343,186.0819,186.1896,45646.0
2024-04-23 15:20:00,190.14,190.32,189.82,189.9,74246.0,186.1406,186.3168,185.8273,185.9057,74246.0
2024-04-23 15:30:00,189.87,190.37,189.81,190.28,85947.0,185.8763,186.3658,185.8175,186.2777,85947.0
2024-04-23 15:40:00,190.29,190.54,190.04,190.54,89974.0,186.2875,186.5322,186.0427,186.5322,89974.0
2024-04-23 15:50:00,190.47,190.49,189.74,189.94,345562.0,186.4637,186.4832,185.749,185.9448,345562.0
2024-04-24 09:30:00,200.16,200.74,197.67,199.37,440540.0,195.9498,196.5176,193.5122,195.1765,440540.0
2024-04-24 09:40:00,199.34,201.68,199.31,200.94,177532.0,195.1471,197.4379,195.1177,196.7134,177532.0
2024-04-24 09:50:00,200.97,201.14,199.71,199.9,205177.0,196.7428,196.9092,195.5093,195.6953,205177.0
2024-04-24 10:00:00,199.93,200.17,199.38,199.97,192811.0,195.7247,195.9596,195.1863,195.7638,192811.0
2024-04-24 10:10:00,199.99,200.41,199.38,200.08,97434.0,195.7834,196.1946,195.1863,195.8715,97434.0
2024-04-24 10:20:00,200.07,200.78,199.91,200.13,91356.0,195.8617,196.5568,195.7051,195.9205,91356.0
2024-04-24 10:30:00,200.02,200.17,199.37,199.95,95279.0,195.8128,195.9596,195.1765,195.7443,95279.0
2024-04-24 10:40:00,200.09,200.74,199.61,200.62,55977.0,195.8813,196.5176,195.4114,196.4002,55977.0
2024-04-24 10:50:00,200.63,200.63,199.37,199.63,73614.0,196.41,196.41,195.1765,195.431,73614.0
2024-04-24 11:00:00,199.7,199.81,198.7,199.16,91495.0,195.4995,195.6072,194.5206,194.9709,91495.0
2024-04-24 11:10:00,199.16,199.18,198.6,198.86,94428.0,194.9709,194.9905,194.4227,194.6772,94428.0
2024-04-24 11:20:00,198.87,198.87,198.05,198.42,69149.0,194.687,194.687,193.8842,194.2464,69149.0
2024-04-24 11:30:00,198.38,198.63,198.05,198.25,66621.0,194.2073,194.452,193.8842,194.08,66621.0
2024-04-24 11:40:00,198.23,198.53,197.51,197.9,76845.0,194.0604,194.3541,193.3556,193.7374,76845.0
2024-04-24 11:50:00,197.85,197.95,197.27,197.31,54201.0,193.6884,193.7863,193.1206,193.1598,54201.0
2024-04-24 12:00:00,197.2,197.62,197.17,197.24,40152.0,193.0521,193.4633,193.0227,193.0913,40152.0
2024-04-24 12:10:00,197.24,197.34,196.57,196.64,35105.0,193.0913,193.1892,192.4354,192.5039,35105.0
2024-04-24 12:20:00,196.76,196.78,196.36,196.73,56883.0,192.6214,192.6409,192.2298,192.592,56883.0
2024-04-24 12:30:00,196.68,196.78,196.46,196.62,22166.0,192.543,192.6409,192.3277,192.4843,22166.0
2024-04-24 12:40:00,196.62,196.63,196.06,196.18,21057.0,192.4843,192.4941,191.9361,192.0536,21057.0
2024-04-24 12:50:00,196.13,196.43,195.95,196.25,41245.0,192.0046,192.2983,191.8284,192.1221,41245.0
2024-04-24 13:00:00,196.31,196.67,196.18,196.45,28138.0,192.1808,192.5333,192.0536,192.3179,28138.0
2024-04-24 13:10:00,196.49,196.65,196.25,196.59,23739.0,192.357,192.5137,192.1221,192.4549,23739.0
2024-04-24 13:20:00,196.59,196.82,196.35,196.78,37979.0,192.4549,192.6801,192.22,192.6409,37979.0
2024-04-24 13:30:00,196.75,196.81,196.36,196.39,14895.0,192.6116,192.6703,192.2298,192.2591,14895.0
2024-04-24 13:40:00,196.47,197.11,196.42,196.97,11315.0,192.3375,192.964,192.2885,192.8269,11315.0
2024-04-24 13:50:00,196.95,196.99,196.44,196.59,18508.0,192.8074,192.8465,192.3081,192.4549,18508.0
2024-04-24 14:00:00,196.59,196.8,196.3,196.47,13195.0,192.4549,192.6605,192.171,192.3375,13195.0
2024-04-24 14:10:00,196.54,196.56,195.46,195.53,28792.0,192.406,192.4256,191.3487,191.4172,28792.0
2024-04-24 14:20:00,195.58,195.86,195.48,195.54,26786.0,191.4662,191.7403,191.3683,191.427,26786.0
2024-04-24 14:30:00,195.46,195.56,195.06,195.53,67145.0,191.3487,191.4466,190.9571,191.4172,67145.0
2024-04-24 14:40:00,195.53,195.59,195.2,195.25,18926.0,191.4172,191.476,191.0942,191.1431,18926.0
2024-04-24 14:50:00,195.26,195.42,195.03,195.1,16444.0,191.1529,191.3095,190.9278,190.9963,16444.0
2024-04-24 15:00:00,195.11,195.4,195.04,195.4,18739.0,191.0061,191.29,190.9375,191.29,18739.0
2024-04-24 15:10:00,195.41,195.73,195.22,195.71,32851.0,191.2998,191.613,191.1138,191.5934,32851.0
2024-04-24 15:20:00,195.71,196.52,195.66,195.98,39631.0,191.5934,192.3864,191.5445,191.8578,39631.0
2024-04-24 15:30:00,195.95,196.09,195.7,196.04,40880.0,191.8284,191.9655,191.5837,191.9165,40880.0
2024-04-24 15:40:00,196.05,196.72,196.03,196.69,64652.0,191.9263,192.5822,191.9067,192.5528,64652.0
2024-04-24 15:50:00,196.63,196.95,196.37,196.57,283077.0,192.4941,192.8074,192.2396,192.4354,283077.0
2024-04-25 09:30:00,197.89,197.89,196.2,196.88,81446.0,193.7276,193.7276,192.0731,192.7388,81446.0
2024-04-25 09:40:00,196.92,197.43,196.39,196.59,21058.0,192.778,193.2773,192.2591,192.4549,21058.0
2024-04-25 09:50:00,196.46,197.59,196.34,197.06,43438.0,192.3277,193.4339,192.2102,192.9151,43438.0
2024-04-25 10:00:00,197.1,198.09,196.78,197.94,50041.0,192.9542,193.9234,192.6409,193.7765,50041.0
2024-04-25 10:10:00,198.0,198.32,197.41,197.72,20729.0,193.8353,194.1485,193.2577,193.5612,20729.0
2024-04-25 10:20:00,197.84,198.53,197.76,197.76,50354.0,193.6786,194.3541,193.6003,193.6003,50354.0
2024-04-25 10:30:00,197.75,197.97,197.31,197.64,39990.0,193.5905,193.8059,193.1598,193.4829,39990.0
2024-04-25 10:40:00,197.69,197.93,197.16,197.31,36943.0,193.5318,193.7668,193.0129,193.1598,36943.0
2024-04-25 10:50:00,197.31,197.34,195.94,196.09,22716.0,193.1598,193.1892,191.8186,191.9655,22716.0
2024-04-25 11:00:00,196.06,196.5,196.02,196.03,14687.0,191.9361,192.3668,191.8969,191.9067,14687.0
2024-04-25 11:10:00,196.09,196.17,195.3,195.47,14316.0,191.9655,192.0438,191.1921,191.3585,14316.0
2024-04-25 11:20:00,195.51,196.25,195.35,196.16,42153.0,191.3977,192.1221,191.241,192.034,42153.0
2024-04-25 11:30:00,196.13,196.23,195.42,195.65,33325.0,192.0046,192.1025,191.3095,191.5347,33325.0
2024-04-25 11:40:00,195.63,195.69,195.1,195.24,12083.0,191.5151,191.5739,190.9963,191.1333,12083.0
2024-04-25 11:50:00,195.2,195.63,195.18,195.61,9343.0,191.0942,191.5151,191.0746,191.4956,9343.0
2024-04-25 12:00:00,195.54,195.73,195.47,195.65,7478.0,191.427,191.613,191.3585,191.5347,7478.0
2024-04-25 12:10:00,195.75,195.95,195.53,195.84,13174.0,191.6326,191.8284,191.4172,191.7207,13174.0
2024-04-25 12:20:00,195.81,196.31,195.69,196.18,11110.0,191.6913,192.1808,191.5739,192.0536,11110.0
2024-04-25 12:30:00,196.23,196.29,195.9,196.23,13168.0,192.1025,192.1612,191.7795,192.1025,13168.0
2024-04-25 12:40:00,196.24,196.35,196.05,196.27,9680.0,192.1123,192.22,191.9263,192.1417,9680.0
2024-04-25 12:50:00,196.35,197.02,196.3,196.98,11346.0,192.22,192.8759,192.171,192.8367,11346.0
2024-04-25 13:00:00,197.03,197.21,196.83,197.08,12325.0,192.8857,193.0619,192.6899,192.9346,12325.0
2024-04-25 13:10:00,197.06,197.2,196.86,196.86,12133.0,192.9151,193.0521,192.7193,192.7193,12133.0
2024-04-25 13:20:00,196.79,197.52,196.76,197.26,30186.0,192.6507,193.3654,192.6214,193.1108,30186.0
2024-04-25 13:30:00,197.31,197.94,197.22,197.88,23727.0,193.1598,193.7765,193.0717,193.7178,23727.0
2024-04-25 13:40:00,197.88,198.35,197.81,198.29,14901.0,193.7178,194.1779,193.6493,194.1192,14901.0
2024-04-25 13:50:00,198.31,198.64,198.28,198.41,31409.0,194.1388,194.4618,194.1094,194.2367,31409.0
2024-04-25 14:00:00,198.41,198.68,198.19,198.57,33559.0,194.2367,194.501,194.0213,194.3933,33559.0
2024-04-25 14:10:00,198.53,198.53,198.17,198.27,12090.0,194.3541,194.3541,194.0017,194.0996,12090.0
2024-04-25 14:20:00,198.28,198.48,197.78,197.79,16136.0,194.1094,194.3052,193.6199,193.6297,16136.0
2024-04-25 14:30:00,197.73,198.25,197.65,197.81,17365.0,193.571,194.08,193.4926,193.6493,17365.0
2024-04-25 14:40:00,197.69,197.73,197.15,197.26,22559.0,193.5318,193.571,193.0032,193.1108,22559.0
2024-04-25 14:50:00,197.28,197.31,196.93,197.3,13680.0,193.1304,193.1598,192.7878,193.15,13680.0
2024-04-25 15:00:00,197.3,198.07,197.28,197.93,20801.0,193.15,193.9038,193.1304,193.7668,20801.0
2024-04-25 15:10:00,197.96,198.59,197.92,198.58,17708.0,193.7961,194.4129,193.757,194.4031,17708.0
2024-04-25 15:20:00,198.49,199.1,198.43,198.86,21570.0,194.315,194.9121,194.2562,194.6772,21570.0
2024-04-25 15:30:00,198.8,198.82,198.32,198.46,20119.0,194.6185,194.638,194.1485,194.2856,20119.0
2024-04-25 15:40:00,198.44,198.44,197.45,197.46,18349.0,194.266,194.266,193.2968,193.3066,18349.0
2024-04-25 15:50:00,197.42,198.14,197.31,198.03,212882.0,193.2675,193.9723,193.1598,193.8646,212882.0
2024-04-26 09:30:00,196.62,199.42,196.62,199.16,31738.0,192.4843,195.2254,192.4843,194.9709,31738.0
2024-04-26 09:40:00,199.04,199.29,198.44,199.25,14819.0,194.8534,195.0981,194.266,195.059,14819.0
2024-04-26 09:50:00,199.37,200.6,199.19,200.41,37575.0,195.1765,196.3806,195.0003,196.1946,37575.0
2024-04-26 10:00:00,200.47,200.97,200.19,200.66,20960.0,196.2533,196.7428,195.9792,196.4393,20960.0
2024-04-26 10:10:00,200.63,201.5,200.63,201.33,19868.0,196.41,197.2617,196.41,197.0952,19868.0
2024-04-26 10:20:00,201.42,201.74,201.08,201.08,22045.0,197.1833,197.4966,196.8505,196.8505,22045.0
2024-04-26 10:30:00,201.17,201.33,200.88,201.11,32560.0,196.9386,197.0952,196.6547,196.8799,32560.0
2024-04-26 10:40:00,201.06,201.38,200.73,201.08,63143.0,196.8309,197.1442,196.5079,196.8505,63143.0
2024-04-26 10:50:00,201.04,201.28,200.79,201.0,32925.0,196.8113,197.0463,196.5666,196.7722,32925.0
2024-04-26 11:00:00,201.01,201.41,200.93,201.01,32328.0,196.782,197.1736,196.7037,196.782,32328.0
2024-04-26 11:10:00,201.04,201.09,200.54,201.0,28228.0,196.8113,196.8603,196.3219,196.7722,28228.0
2024-04-26 11:20:00,201.0,201.08,200.87,200.96,11734.0,196.7722,196.8505,196.6449,196.733,11734.0
2024-04-26 11:30:00,201.01,201.21,200.81,201.21,12428.0,196.782,196.9778,196.5862,196.9778,12428.0
2024-04-26 11:40:00,201.24,201.55,201.1,201.49,14729.0,197.0071,197.3106,196.8701,197.2519,14729.0
2024-04-26 11:50:00,201.48,201.57,200.9,201.34,30637.0,197.2421,197.3302,196.6743,197.105,30637.0
2024-04-26 12:00:00,201.25,201.26,200.78,201.17,13416.0,197.0169,197.0267,196.5568,196.9386,13416.0
2024-04-26 12:10:00,201.21,201.29,200.99,201.01,9859.0,196.9778,197.0561,196.7624,196.782,9859.0
2024-04-26 12:20:00,200.95,201.1,200.7,200.87,8416.0,196.7232,196.8701,196.4785,196.6449,8416.0
2024-04-26 12:30:00,200.83,201.24,200.83,201.17,9323.0,196.6058,197.0071,196.6058,196.9386,9323.0
2024-04-26 12:40:00,201.17,201.4,200.98,201.21,16287.0,196.9386,197.1638,196.7526,196.9778,16287.0
2024-04-26 12:50:00,201.21,201.57,201.16,201.57,15539.0,196.9778,197.3302,196.9288,197.3302,15539.0
2024-04-26 13:00:00,201.54,201.83,201.45,201.53,25460.0,197.3008,197.5847,197.2127,197.291,25460.0
2024-04-26 13:10:00,201.55,201.84,201.54,201.8,26199.0,197.3106,197.5945,197.3008,197.5554,26199.0
2024-04-26 13:20:00,201.8,201.89,201.59,201.68,16433.0,197.5554,197.6435,197.3498,197.4379,16433.0
2024-04-26 13:30:00,201.7,202.0,201.68,201.8,29927.0,197.4575,197.7511,197.4379,197.5554,29927.0
2024-04-26 13:40:00,201.88,202.31,201.62,202.3,14761.0,197.6337,198.0546,197.3791,198.0448,14761.0
2024-04-26 13:50:00,202.25,202.28,202.08,202.16,25527.0,197.9959,198.0253,197.8295,197.9078,25527.0
2024-04-26 14:00:00,202.16,202.22,201.8,202.1,36482.0,197.9078,197.9665,197.5554,197.849,36482.0
2024-04-26 14:10:00,202.11,202.21,201.87,201.98,14134.0,197.8588,197.9567,197.6239,197.7316,14134.0
2024-04-26 14:20:00,201.93,202.3,201.87,202.3,27510.0,197.6826,198.0448,197.6239,198.0448,27510.0
2024-04-26 14:30:00,202.32,202.46,202.05,202.34,20211.0,198.0644,198.2015,197.8001,198.084,20211.0
2024-04-26 14:40:00,202.41,202.57,202.14,202.55,18330.0,198.1525,198.3092,197.8882,198.2896,18330.0
2024-04-26 14:50:00,202.5,202.51,201.85,202.2,37223.0,198.2406,198.2504,197.6043,197.9469,37223.0
2024-04-26 15:00:00,202.17,202.17,201.97,202.14,22785.0,197.9176,197.9176,197.7218,197.8882,22785.0
2024-04-26 15:10:00,202.11,202.15,202.01,202.11,19446.0,197.8588,197.898,197.7609,197.8588,19446.0
2024-04-26 15:20:00,202.12,202.6,202.09,202.41,25571.0,197.8686,198.3385,197.8393,198.1525,25571.0
2024-04-26 15:30:00,202.44,202.44,202.14,202.19,21603.0,198.1819,198.1819,197.8882,197.9371,21603.0
2024-04-26 15:40:00,202.15,202.18,201.49,201.57,43003.0,197.898,197.9274,197.2519,197.3302,43003.0
2024-04-26 15:50:00,201.56,202.36,201.51,202.01,286971.0,197.3204,198.1036,197.2715,197.7609,286971.0
2024-04-29 09:30:00,200.78,203.18,200.64,203.11,66086.0,196.5568,198.9063,196.4198,198.8378,66086.0
2024-04-29 09:40:00,202.99,203.1,201.68,201.99,8070.0,198.7203,198.828,197.4379,197.7414,8070.0
2024-04-29 09:50:00,201.96,202.12,201.59,202.11,37304.0,197.712,197.8686,197.3498,197.8588,37304.0
2024-04-29 10:00:00,202.11,202.77,201.82,202.59,58612.0,197.8588,198.5049,197.5749,198.3287,58612.0
2024-04-29 10:10:00,202.57,202.66,202.13,202.17,28088.0,198.3092,198.3973,197.8784,197.9176,28088.0
2024-04-29 10:20:00,202.17,202.69,202.02,202.48,32302.0,197.9176,198.4266,197.7707,198.221,32302.0
2024-04-29 10:30:00,202.53,203.02,202.26,202.37,18033.0,198.27,198.7497,198.0057,198.1134,18033.0
2024-04-29 10:40:00,202.44,202.54,202.15,202.38,24557.0,198.1819,198.2798,197.898,198.1232,24557.0
2024-04-29 10:50:00,202.36,202.65,201.96,202.03,16249.0,198.1036,198.3875,197.712,197.7805,16249.0
2024-04-29 11:00:00,202.08,202.08,201.47,201.66,11162.0,197.8295,197.8295,197.2323,197.4183,11162.0
2024-04-29 11:10:00,201.72,202.44,201.68,202.09,10821.0,197.477,198.1819,197.4379,197.8393,10821.0
2024-04-29 11:20:00,202.04,202.44,202.04,202.28,7286.0,197.7903,198.1819,197.7903,198.0253,7286.0
2024-04-29 11:30:00,202.21,202.32,201.76,202.02,8701.0,197.9567,198.0644,197.5162,197.7707,8701.0
2024-04-29 11:40:00,202.0,202.34,201.99,202.02,9009.0,197.7511,198.084,197.7414,197.7707,9009.0
2024-04-29 11:50:00,202.04,202.15,201.75,201.93,13117.0,197.7903,197.898,197.5064,197.6826,13117.0
2024-04-29 12:00:00,201.87,202.2,201.81,201.91,23967.0,197.6239,197.9469,197.5651,197.663,23967.0
2024-04-29 12:10:00,201.92,202.37,201.83,202.37,15192.0,197.6728,198.1134,197.5847,198.1134,15192.0
2024-04-29 12:20:00,202.26,202.7,202.26,202.62,40276.0,198.0057,198.4364,198.0057,198.3581,40276.0
2024-04-29 12:30:00,202.64,203.15,202.58,202.8,20884.0,198.3777,198.877,198.3189,198.5343,20884.0
2024-04-29 12:40:00,202.89,203.06,202.78,202.98,10036.0,198.6224,198.7888,198.5147,198.7105,10036.0
2024-04-29 12:50:00,202.96,203.17,202.85,203.12,7055.0,198.691,198.8965,198.5833,198.8476,7055.0
2024-04-29 13:00:00,203.12,203.47,203.12,203.4,11080.0,198.8476,199.1902,198.8476,199.1217,11080.0
2024-04-29 13:10:00,203.39,203.46,203.21,203.46,13756.0,199.1119,199.1804,198.9357,199.1804,13756.0
2024-04-29 13:20:00,203.43,203.76,203.41,203.63,11861.0,199.1511,199.4741,199.1315,199.3469,11861.0
2024-04-29 13:30:00,203.67,203.9,203.56,203.75,11887.0,199.386,199.6112,199.2783,199.4643,11887.0
2024-04-29 13:40:00,203.81,203.84,203.47,203.49,24960.0,199.5231,199.5524,199.1902,199.2098,24960.0
2024-04-29 13:50:00,203.49,203.64,203.46,203.53,15915.0,199.2098,199.3566,199.1804,199.249,15915.0
2024-04-29 14:00:00,203.53,203.76,203.36,203.75,20787.0,199.249,199.4741,199.0825,199.4643,20787.0
2024-04-29 14:10:00,203.73,203.9,203.68,203.74,19325.0,199.4448,199.6112,199.3958,199.4545,19325.0
2024-04-29 14:20:00,203.76,203.98,203.48,203.66,20491.0,199.4741,199.6895,199.2,199.3762,20491.0
2024-04-29 14:30:00,203.64,203.66,203.29,203.63,21555.0,199.3566,199.3762,199.014,199.3469,21555.0
2024-04-29 14:40:00,203.78,203.88,203.71,203.8,7038.0,199.4937,199.5916,199.4252,199.5133,7038.0
2024-04-29 14:50:00,203.78,203.92,203.68,203.92,27006.0,199.4937,199.6308,199.3958,199.6308,27006.0
2024-04-29 15:00:00,203.9,203.9,202.7,203.17,41104.0,199.6112,199.6112,198.4364,198.8965,41104.0
2024-04-29 15:10:00,203.23,203.27,202.94,203.18,9614.0,198.9553,198.9944,198.6714,198.9063,9614.0
2024-04-29 15:20:00,203.16,203.52,202.82,202.86,25450.0,198.8867,199.2392,198.5539,198.5931,25450.0
2024-04-29 15:30:00,202.89,203.17,202.84,202.91,22103.0,198.6224,198.8965,198.5735,198.642,22103.0
2024-04-29 15:40:00,202.88,203.08,202.81,202.83,25068.0,198.6126,198.8084,198.5441,198.5637,25068.0
2024-04-29 15:50:00,202.88,203.96,202.88,203.91,166903.0,198.6126,199.6699,198.6126,199.621,166903.0
2024-04-30 09:30:00,203.63,203.94,203.43,203.51,32976.0,199.3469,199.6503,199.1511,199.2294,32976.0
2024-04-30 09:40:00,203.49,204.1,203.41,203.9,15114.0,199.2098,199.807,199.1315,199.6112,15114.0
2024-04-30 09:50:00,203.9,204.12,203.56,204.12,18680.0,199.6112,199.8266,199.2783,199.8266,18680.0
2024-04-30 10:00:00,204.13,204.2,203.69,203.69,25040.0,199.8363,199.9049,199.4056,199.4056,25040.0
2024-04-30 10:10:00,203.81,203.82,203.14,203.29,20928.0,199.5231,199.5329,198.8672,199.014,20928.0
2024-04-30 10:20:00,203.33,203.57,202.94,202.95,16411.0,199.0532,199.2881,198.6714,198.6812,16411.0
2024-04-30 10:30:00,202.85,203.16,202.67,203.12,7201.0,198.5833,198.8867,198.4071,198.8476,7201.0
2024-04-30 10:40:00,203.13,203.92,203.08,203.79,25288.0,198.8574,199.6308,198.8084,199.5035,25288.0
2024-04-30 10:50:00,203.78,203.79,202.89,203.08,16983.0,199.4937,199.5035,198.6224,198.8084,16983.0
2024-04-30 11:00:00,203.03,203.06,202.46,202.48,15139.0,198.7595,198.7888,198.2015,198.221,15139.0
2024-04-30 11:10:00,202.43,202.58,201.89,202.57,10877.0,198.1721,198.3189,197.6435,198.3092,10877.0
2024-04-30 11:20:00,202.57,203.08,202.45,202.64,12094.0,198.3092,198.8084,198.1917,198.3777,12094.0
2024-04-30 11:30:00,202.68,202.72,202.34,202.43,9508.0,198.4168,198.456,198.084,198.1721,9508.0
2024-04-30 11:40:00,202.33,202.34,201.76,201.76,8437.0,198.0742,198.084,197.5162,197.5162,8437.0
2024-04-30 11:50:00,201.87,202.24,201.83,202.22,8992.0,197.6239,197.9861,197.5847,197.9665,8992.0
2024-04-30 12:00:00,202.28,202.28,201.8,202.06,4935.0,198.0253,198.0253,197.5554,197.8099,4935.0
2024-04-30 12:10:00,202.14,202.42,202.14,202.32,10779.0,197.8882,198.1623,197.8882,198.0644,10779.0
2024-04-30 12:20:00,202.33,202.59,202.04,202.04,14479.0,198.0742,198.3287,197.7903,197.7903,14479.0
2024-04-30 12:30:00,202.02,202.02,201.33,201.38,15724.0,197.7707,197.7707,197.0952,197.1442,15724.0
2024-04-30 12:40:00,201.31,201.38,200.72,200.86,32549.0,197.0757,197.1442,196.4981,196.6351,32549.0
2024-04-30 12:50:00,200.85,201.18,200.85,201.16,24579.0,196.6253,196.9484,196.6253,196.9288,24579.0
2024-04-30 13:00:00,201.19,201.5,201.1,201.27,33880.0,196.9582,197.2617,196.8701,197.0365,33880.0
2024-04-30 13:10:00,201.29,201.41,201.15,201.31,12505.0,197.0561,197.1736,196.919,197.0757,12505.0
2024-04-30 13:20:00,201.32,201.84,201.21,201.73,30265.0,197.0854,197.5945,196.9778,197.4868,30265.0
2024-04-30 13:30:00,201.65,201.8,201.59,201.66,11312.0,197.4085,197.5554,197.3498,197.4183,11312.0
2024-04-30 13:40:00,201.72,202.07,201.64,202.06,16834.0,197.477,197.8197,197.3987,197.8099,16834.0
2024-04-30 13:50:00,202.11,202.41,202.1,202.26,9081.0,197.8588,198.1525,197.849,198.0057,9081.0
2024-04-30 14:00:00,202.25,202.45,201.94,202.0,14643.0,197.9959,198.1917,197.6924,197.7511,14643.0
2024-04-30 14:10:00,201.93,202.12,201.92,202.04,14133.0,197.6826,197.8686,197.6728,197.7903,14133.0
2024-04-30 14:20:00,202.05,202.34,201.98,202.09,6056.0,197.8001,198.084,197.7316,197.8393,6056.0
2024-04-30 14:30:00,202.0,202.54,201.98,202.44,5723.0,197.7511,198.2798,197.7316,198.1819,5723.0
2024-04-30 14:40:00,202.5,202.5,202.31,202.34,6303.0,198.2406,198.2406,198.0546,198.084,6303.0
2024-04-30 14:50:00,202.28,202.28,201.92,202.03,12054.0,198.0253,198.0253,197.6728,197.7805,12054.0
2024-04-30 15:00:00,202.01,202.2,201.89,201.98,14464.0,197.7609,197.9469,197.6435,197.7316,14464.0
2024-04-30 15:10:00,202.02,202.13,201.84,201.84,8676.0,197.7707,197.8784,197.5945,197.5945,8676.0
2024-04-30 15:20:00,201.84,202.01,201.45,201.82,36124.0,197.5945,197.7609,197.2127,197.5749,36124.0
2024-04-30 15:30:00,201.85,202.09,201.6,201.61,22107.0,197.6043,197.8393,197.3596,197.3693,22107.0
2024-04-30 15:40:00,201.59,202.25,201.56,202.25,23217.0,197.3498,197.9959,197.3204,197.9959,23217.0
2024-04-30 15:50:00,202.29,202.5,200.5,200.59,253140.0,198.035,198.2406,196.2827,196.3708,253140.0
2024-05-01 09:30:00,197.06,199.37,197.06,199.09,49467.0,192.9151,195.1765,192.9151,194.9024,49467.0
2024-05-01 09:40:00,199.17,199.25,197.95,198.12,22172.0,194.9807,195.059,193.7863,193.9528,22172.0
2024-05-01 09:50:00,198.17,198.3,197.08,197.09,18279.0,194.0017,194.129,192.9346,192.9444,18279.0
2024-05-01 10:00:00,197.13,197.33,196.44,196.57,14418.0,192.9836,193.1794,192.3081,192.4354,14418.0
2024-05-01 10:10:00,196.64,196.7,196.04,196.19,23343.0,192.5039,192.5626,191.9165,192.0634,23343.0
2024-05-01 10:20:00,196.17,196.25,195.68,196.06,26416.0,192.0438,192.1221,191.5641,191.9361,26416.0
2024-05-01 10:30:00,195.98,196.57,195.86,195.87,22945.0,191.8578,192.4354,191.7403,191.7501,22945.0
2024-05-01 10:40:00,195.82,196.1,195.53,195.84,10349.0,191.7011,191.9752,191.4172,191.7207,10349.0
2024-05-01 10:50:00,195.83,196.67,195.78,196.42,16213.0,191.7109,192.5333,191.662,192.2885,16213.0
2024-05-01 11:00:00,196.37,196.48,195.87,195.87,22587.0,192.2396,192.3473,191.7501,191.7501,22587.0
2024-05-01 11:10:00,195.87,195.87,194.83,194.84,14979.0,191.7501,191.7501,190.732,190.7417,14979.0
2024-05-01 11:20:00,194.84,195.36,194.84,195.22,26390.0,190.7417,191.2508,190.7417,191.1138,26390.0
2024-05-01 11:30:00,195.22,195.67,195.06,195.67,61087.0,191.1138,191.5543,190.9571,191.5543,61087.0
2024-05-01 11:40:00,195.62,195.7,195.02,195.02,9408.0,191.5053,191.5837,190.918,190.918,9408.0
2024-05-01 11:50:00,195.09,195.11,194.67,194.96,66542.0,190.9865,191.0061,190.5753,190.8592,66542.0
2024-05-01 12:00:00,194.96,194.96,194.47,194.6,30535.0,190.8592,190.8592,190.3795,190.5068,30535.0
2024-05-01 12:10:00,194.6,195.34,194.56,195.08,11107.0,190.5068,191.2312,190.4676,190.9767,11107.0
2024-05-01 12:20:00,195.13,195.17,194.59,194.78,11623.0,191.0256,191.0648,190.497,190.683,11623.0
2024-05-01 12:30:00,194.73,194.95,194.56,194.75,12442.0,190.6341,190.8494,190.4676,190.6536,12442.0
2024-05-01 12:40:00,194.7,194.7,194.21,194.33,14537.0,190.6047,190.6047,190.125,190.2425,14537.0
2024-05-01 12:50:00,194.37,194.73,194.15,194.57,23544.0,190.2816,190.6341,190.0663,190.4774,23544.0
2024-05-01 13:00:00,194.51,195.07,194.51,194.94,17556.0,190.4187,190.9669,190.4187,190.8396,17556.0
2024-05-01 13:10:00,194.94,195.02,194.5,194.5,10275.0,190.8396,190.918,190.4089,190.4089,10275.0
2024-05-01 13:20:00,194.5,195.11,194.5,194.84,20197.0,190.4089,191.0061,190.4089,190.7417,20197.0
2024-05-01 13:30:00,194.88,195.62,194.81,195.19,12195.0,190.7809,191.5053,190.7124,191.0844,12195.0
2024-05-01 13:40:00,195.12,195.46,194.87,195.41,10022.0,191.0159,191.3487,190.7711,191.2998,10022.0
2024-05-01 13:50:00,195.5,195.81,195.19,195.3,24722.0,191.3879,191.6913,191.0844,191.1921,24722.0
2024-05-01 14:00:00,195.3,196.06,195.09,195.5,46301.0,191.1921,191.9361,190.9865,191.3879,46301.0
2024-05-01 14:10:00,195.62,195.64,195.02,195.27,10444.0,191.5053,191.5249,190.918,191.1627,10444.0
2024-05-01 14:20:00,195.23,196.5,195.05,196.49,6938.0,191.1235,192.3668,190.9473,192.357,6938.0
2024-05-01 14:30:00,196.39,196.81,194.87,196.68,67090.0,192.2591,192.6703,190.7711,192.543,67090.0
2024-05-01 14:40:00,196.65,198.21,196.41,197.77,59359.0,192.5137,194.0409,192.2787,193.6101,59359.0
2024-05-01 14:50:00,197.94,198.84,197.73,198.82,36976.0,193.7765,194.6576,193.571,194.638,36976.0
2024-05-01 15:00:00,198.85,199.52,198.18,198.79,56031.0,194.6674,195.3233,194.0115,194.6087,56031.0
2024-05-01 15:10:00,198.85,198.93,198.09,198.12,29239.0,194.6674,194.7457,193.9234,193.9528,29239.0
2024-05-01 15:20:00,198.11,198.38,197.41,197.72,25093.0,193.943,194.2073,193.2577,193.5612,25093.0
2024-05-01 15:30:00,197.61,197.64,195.56,195.83,34659.0,193.4535,193.4829,191.4466,191.7109,34659.0
2024-05-01 15:40:00,195.84,196.37,195.29,196.2,45524.0,191.7207,192.2396,191.1823,192.0731,45524.0
2024-05-01 15:50:00,196.04,196.04,193.85,193.87,389827.0,191.9165,191.9165,189.7726,189.7922,389827.0
2024-05-02 09:30:00,196.1,196.77,193.72,193.78,79300.0,191.9752,192.6312,189.6453,189.704,79300.0
2024-05-02 09:40:00,193.78,194.42,193.31,194.26,53307.0,189.704,190.3306,189.2439,190.1739,53307.0
2024-05-02 09:50:00,194.39,195.06,194.28,194.28,41380.0,190.3012,190.9571,190.1935,190.1935,41380.0
2024-05-02 10:00:00,194.32,194.35,191.59,191.7,49706.0,190.2327,190.2621,187.5601,187.6678,49706.0
2024-05-02 10:10:00,191.82,193.26,191.82,192.87,23040.0,187.7853,189.195,187.7853,188.8132,23040.0
2024-05-02 10:20:00,192.87,193.89,192.73,193.61,12749.0,188.8132,189.8117,188.6761,189.5376,12749.0
2024-05-02 10:30:00,193.42,193.77,193.4,193.64,24906.0,189.3516,189.6943,189.332,189.567,24906.0
2024-05-02 10:40:00,193.67,193.67,192.83,193.49,8465.0,189.5964,189.5964,188.774,189.4201,8465.0
2024-05-02 10:50:00,193.42,194.12,193.22,194.12,10479.0,189.3516,190.0369,189.1558,190.0369,10479.0
2024-05-02 11:00:00,194.2,194.83,193.95,194.75,11649.0,190.1152,190.732,189.8705,190.6536,11649.0
2024-05-02 11:10:00,194.82,195.12,194.63,194.83,14979.0,190.7222,191.0159,190.5362,190.732,14979.0
2024-05-02 11:20:00,194.84,194.94,194.23,194.31,16206.0,190.7417,190.8396,190.1446,190.2229,16206.0
2024-05-02 11:30:00,194.38,194.54,194.02,194.45,11011.0,190.2914,190.4481,189.939,190.36,11011.0
2024-05-02 11:40:00,194.44,194.64,194.32,194.36,12352.0,190.3502,190.546,190.2327,190.2718,12352.0
2024-05-02 11:50:00,194.3,195.13,194.3,195.11,5114.0,190.2131,191.0256,190.2131,191.0061,5114.0
2024-05-02 12:00:00,195.13,195.13,194.67,194.73,10019.0,191.0256,191.0256,190.5753,190.6341,10019.0
2024-05-02 12:10:00,194.77,194.78,194.36,194.49,7887.0,190.6732,190.683,190.2718,190.3991,7887.0
2024-05-02 12:20:00,194.41,194.82,194.3,194.75,13954.0,190.3208,190.7222,190.2131,190.6536,13954.0
2024-05-02 12:30:00,194.76,194.76,194.21,194.45,10024.0,190.6634,190.6634,190.125,190.36,10024.0
2024-05-02 12:40:00,194.53,194.72,194.43,194.62,9387.0,190.4383,190.6243,190.3404,190.5264,9387.0
2024-05-02 12:50:00,194.7,194.71,194.3,194.62,7358.0,190.6047,190.6145,190.2131,190.5264,7358.0
2024-05-02 13:00:00,194.58,195.45,194.57,195.26,7961.0,190.4872,191.3389,190.4774,191.1529,7961.0
2024-05-02 13:10:00,195.26,195.58,195.22,195.4,12858.0,191.1529,191.4662,191.1138,191.29,12858.0
2024-05-02 13:20:00,195.38,195.46,195.16,195.4,12185.0,191.2704,191.3487,191.055,191.29,12185.0
2024-05-02 13:30:00,195.47,195.57,195.2,195.3,14783.0,191.3585,191.4564,191.0942,191.1921,14783.0
2024-05-02 13:40:00,195.34,195.53,195.08,195.33,15765.0,191.2312,191.4172,190.9767,191.2214,15765.0
2024-05-02 13:50:00,195.3,195.56,195.29,195.41,9097.0,191.1921,191.4466,191.1823,191.2998,9097.0
2024-05-02 14:00:00,195.39,195.89,195.32,195.82,13381.0,191.2802,191.7697,191.2117,191.7011,13381.0
2024-05-02 14:10:00,195.86,195.91,195.56,195.74,10562.0,191.7403,191.7892,191.4466,191.6228,10562.0
2024-05-02 14:20:00,195.74,195.94,195.67,195.86,21490.0,191.6228,191.8186,191.5543,191.7403,21490.0
2024-05-02 14:30:00,195.91,196.26,195.86,196.05,16544.0,191.7892,192.1319,191.7403,191.9263,16544.0
2024-05-02 14:40:00,196.06,196.24,195.86,196.16,26853.0,191.9361,192.1123,191.7403,192.034,26853.0
2024-05-02 14:50:00,196.15,196.63,196.01,196.52,15078.0,192.0242,192.4941,191.8871,192.3864,15078.0
2024-05-02 15:00:00,196.5,197.1,196.25,197.07,16434.0,192.3668,192.9542,192.1221,192.9248,16434.0
2024-05-02 15:10:00,197.12,197.32,196.41,196.48,30360.0,192.9738,193.1696,192.2787,192.3473,30360.0
2024-05-02 15:20:00,196.47,197.15,196.47,197.0,27306.0,192.3375,193.0032,192.3375,192.8563,27306.0
2024-05-02 15:30:00,196.98,197.04,196.44,196.75,42353.0,192.8367,192.8955,192.3081,192.6116,42353.0
2024-05-02 15:40:00,196.8,196.8,195.95,195.95,53526.0,192.6605,192.6605,191.8284,191.8284,53526.0
2024-05-02 15:50:00,196.02,196.57,195.59,196.55,196545.0,191.8969,192.4354,191.476,192.4158,196545.0
2024-05-03 09:30:00,199.0,200.9,199.0,200.47,39733.0,194.8142,196.6743,194.8142,196.2533,39733.0
2024-05-03 09:40:00,200.48,201.73,200.31,201.5,12044.0,196.2631,197.4868,196.0967,197.2617,12044.0
2024-05-03 09:50:00,201.4,201.78,200.9,201.52,24579.0,197.1638,197.5358,196.6743,197.2812,24579.0
2024-05-03 10:00:00,201.83,201.83,200.51,200.91,20331.0,197.5847,197.5847,196.2925,196.6841,20331.0
2024-05-03 10:10:00,200.92,200.92,200.15,200.31,13544.0,196.6939,196.6939,195.9401,196.0967,13544.0
2024-05-03 10:20:00,200.49,200.73,200.04,200.51,11498.0,196.2729,196.5079,195.8324,196.2925,11498.0
2024-05-03 10:30:00,200.58,201.03,200.31,200.79,12005.0,196.361,196.8015,196.0967,196.5666,12005.0
2024-05-03 10:40:00,200.91,201.3,200.73,201.04,10138.0,196.6841,197.0659,196.5079,196.8113,10138.0
2024-05-03 10:50:00,200.95,200.95,199.87,199.95,20380.0,196.7232,196.7232,195.6659,195.7443,20380.0
2024-05-03 11:00:00,200.0,200.15,199.69,199.79,10545.0,195.7932,195.9401,195.4897,195.5876,10545.0
2024-05-03 11:10:00,199.72,200.17,199.7,200.07,7234.0,195.5191,195.9596,195.4995,195.8617,7234.0
2024-05-03 11:20:00,199.98,200.43,199.92,200.27,14568.0,195.7736,196.2142,195.7149,196.0575,14568.0
2024-05-03 11:30:00,200.37,200.97,200.37,200.88,21811.0,196.1554,196.7428,196.1554,196.6547,21811.0
2024-05-03 11:40:00,200.86,200.92,200.59,200.62,6867.0,196.6351,196.6939,196.3708,196.4002,6867.0
2024-05-03 11:50:00,200.6,201.06,200.59,200.7,17538.0,196.3806,196.8309,196.3708,196.4785,17538.0
2024-05-03 12:00:00,200.73,200.93,200.65,200.93,10581.0,196.5079,196.7037,196.4295,196.7037,10581.0
2024-05-03 12:10:00,200.95,201.02,200.76,200.82,6611.0,196.7232,196.7918,196.5372,196.596,6611.0
2024-05-03 12:20:00,200.83,200.93,200.61,200.61,7753.0,196.6058,196.7037,196.3904,196.3904,7753.0
2024-05-03 12:30:00,200.59,200.68,200.35,200.6,6681.0,196.3708,196.4589,196.1359,196.3806,6681.0
2024-05-03 12:40:00,200.61,200.63,200.35,200.35,7698.0,196.3904,196.41,196.1359,196.1359,7698.0
2024-05-03 12:50:00,200.33,200.48,200.09,200.29,6109.0,196.1163,196.2631,195.8813,196.0771,6109.0
2024-05-03 13:00:00,200.29,200.37,200.11,200.34,5577.0,196.0771,196.1554,195.9009,196.1261,5577.0
2024-05-03 13:10:00,200.31,200.55,200.25,200.33,13059.0,196.0967,196.3316,196.038,196.1163,13059.0
2024-05-03 13:20:00,200.34,200.42,200.14,200.21,9105.0,196.1261,196.2044,195.9303,195.9988,9105.0
2024-05-03 13:30:00,200.17,200.22,199.83,200.03,6055.0,195.9596,196.0086,195.6268,195.8226,6055.0
2024-05-03 13:40:00,200.02,200.13,199.73,199.8,8561.0,195.8128,195.9205,195.5289,195.5974,8561.0
2024-05-03 13:50:00,199.76,199.92,199.7,199.77,11861.0,195.5583,195.7149,195.4995,195.5681,11861.0
2024-05-03 14:00:00,199.75,200.27,199.71,200.27,16259.0,195.5485,196.0575,195.5093,196.0575,16259.0
2024-05-03 14:10:00,200.26,200.41,200.17,200.31,15366.0,196.0477,196.1946,195.9596,196.0967,15366.0
2024-05-03 14:20:00,200.35,200.42,200.27,200.36,7949.0,196.1359,196.2044,196.0575,196.1456,7949.0
2024-05-03 14:30:00,200.29,200.39,200.05,200.05,11113.0,196.0771,196.175,195.8422,195.8422,11113.0
2024-05-03 14:40:00,200.08,200.19,199.98,200.13,7291.0,195.8715,195.9792,195.7736,195.9205,7291.0
2024-05-03 14:50:00,200.13,200.24,200.0,200.2,10827.0,195.9205,196.0282,195.7932,195.989,10827.0
2024-05-03 15:00:00,200.17,200.51,199.94,200.44,16347.0,195.9596,196.2925,195.7345,196.224,16347.0
2024-05-03 15:10:00,200.47,200.5,200.02,200.05,25966.0,196.2533,196.2827,195.8128,195.8422,25966.0
2024-05-03 15:20:00,200.04,200.31,200.02,200.26,24172.0,195.8324,196.0967,195.8128,196.0477,24172.0
2024-05-03 15:30:00,200.25,200.48,200.05,200.42,30780.0,196.038,196.2631,195.8422,196.2044,30780.0
2024-05-03 15:40:00,200.44,200.44,199.71,199.71,47572.0,196.224,196.224,195.5093,195.5093,47572.0
2024-05-03 15:50:00,199.7,200.03,199.46,199.6,259405.0,195.4995,195.8226,195.2646,195.4016,259405.0
2024-05-06 09:30:00,200.17,200.66,199.99,200.27,18787.0,195.9596,196.4393,195.7834,196.0575,18787.0
2024-05-06 09:40:00,200.23,201.64,200.2,201.62,9970.0,196.0184,197.3987,195.989,197.3791,9970.0
2024-05-06 09:50:00,201.59,201.86,201.44,201.69,9787.0,197.3498,197.6141,197.2029,197.4477,9787.0
2024-05-06 10:00:00,201.7,201.93,201.12,201.14,12938.0,197.4575,197.6826,196.8897,196.9092,12938.0
2024-05-06 10:10:00,201.16,201.39,200.86,201.39,5659.0,196.9288,197.154,196.6351,197.154,5659.0
2024-05-06 10:20:00,201.35,201.36,200.62,200.76,10798.0,197.1148,197.1246,196.4002,196.5372,10798.0
2024-05-06 10:30:00,200.7,200.86,200.5,200.8,14056.0,196.4785,196.6351,196.2827,196.5764,14056.0
2024-05-06 10:40:00,200.73,200.73,200.15,200.59,15658.0,196.5079,196.5079,195.9401,196.3708,15658.0
2024-05-06 10:50:00,200.59,200.72,200.28,200.59,10667.0,196.3708,196.4981,196.0673,196.3708,10667.0
2024-05-06 11:00:00,200.65,200.84,200.18,200.78,22969.0,196.4295,196.6155,195.9694,196.5568,22969.0
2024-05-06 11:10:00,200.8,200.89,200.52,200.82,11467.0,196.5764,196.6645,196.3023,196.596,11467.0
2024-05-06 11:20:00,200.86,201.23,200.68,201.18,17849.0,196.6351,196.9973,196.4589,196.9484,17849.0
2024-05-06 11:30:00,201.09,201.65,201.08,201.64,9841.0,196.8603,197.4085,196.8505,197.3987,9841.0
2024-05-06 11:40:00,201.59,201.85,201.46,201.74,6530.0,197.3498,197.6043,197.2225,197.4966,6530.0
2024-05-06 11:50:00,201.69,201.9,201.65,201.87,7989.0,197.4477,197.6532,197.4085,197.6239,7989.0
2024-05-06 12:00:00,201.85,201.98,201.63,201.94,8367.0,197.6043,197.7316,197.3889,197.6924,8367.0
2024-05-06 12:10:00,201.89,202.04,201.74,201.8,19085.0,197.6435,197.7903,197.4966,197.5554,19085.0
2024-05-06 12:20:00,201.8,202.07,201.52,202.07,21226.0,197.5554,197.8197,197.2812,197.8197,21226.0
2024-05-06 12:30:00,202.04,202.36,201.97,202.31,9900.0,197.7903,198.1036,197.7218,198.0546,9900.0
2024-05-06 12:40:00,202.33,202.4,202.04,202.21,11459.0,198.0742,198.1427,197.7903,197.9567,11459.0
2024-05-06 12:50:00,202.18,202.31,202.08,202.3,10383.0,197.9274,198.0546,197.8295,198.0448,10383.0
2024-05-06 13:00:00,202.34,202.74,202.28,202.62,31551.0,198.084,198.4756,198.0253,198.3581,31551.0
2024-05-06 13:10:00,202.6,202.6,202.27,202.28,23850.0,198.3385,198.3385,198.0155,198.0253,23850.0
2024-05-06 13:20:00,202.32,202.58,202.32,202.52,10298.0,198.0644,198.3189,198.0644,198.2602,10298.0
2024-05-06 13:30:00,202.48,202.63,202.23,202.31,13578.0,198.221,198.3679,197.9763,198.0546,13578.0
2024-05-06 13:40:00,202.31,202.54,202.24,202.41,16266.0,198.0546,198.2798,197.9861,198.1525,16266.0
2024-05-06 13:50:00,202.43,202.61,202.32,202.56,18938.0,198.1721,198.3483,198.0644,198.2994,18938.0
2024-05-06 14:00:00,202.59,202.76,202.49,202.64,42388.0,198.3287,198.4952,198.2308,198.3777,42388.0
2024-05-06 14:10:00,202.61,202.74,202.54,202.62,8787.0,198.3483,198.4756,198.2798,198.3581,8787.0
2024-05-06 14:20:00,202.65,202.97,202.51,202.9,6504.0,198.3875,198.7007,198.2504,198.6322,6504.0
2024-05-06 14:30:00,202.92,202.93,202.69,202.78,8132.0,198.6518,198.6616,198.4266,198.5147,8132.0
2024-05-06 14:40:00,202.77,202.91,202.63,202.84,6863.0,198.5049,198.642,198.3679,198.5735,6863.0
2024-05-06 14:50:00,202.86,202.95,202.7,202.73,8979.0,198.5931,198.6812,198.4364,198.4658,8979.0
2024-05-06 15:00:00,202.71,202.95,202.55,202.86,12390.0,198.4462,198.6812,198.2896,198.5931,12390.0
2024-05-06 15:10:00,202.9,202.9,202.59,202.63,13933.0,198.6322,198.6322,198.3287,198.3679,13933.0
2024-05-06 15:20:00,202.63,202.72,202.55,202.64,14662.0,198.3679,198.456,198.2896,198.3777,14662.0
2024-05-06 15:30:00,202.62,202.97,202.45,202.81,19573.0,198.3581,198.7007,198.1917,198.5441,19573.0
2024-05-06 15:40:00,202.82,203.01,202.71,202.71,22209.0,198.5539,198.7399,198.4462,198.4462,22209.0
2024-05-06 15:50:00,202.69,203.43,202.62,203.38,168580.0,198.4266,199.1511,198.3581,199.1021,168580.0
2024-05-07 09:30:00,204.52,205.07,204.05,204.76,84569.0,200.2181,200.7566,199.758,200.4531,84569.0
2024-05-07 09:40:00,204.64,204.81,204.13,204.14,48560.0,200.3356,200.502,199.8363,199.8461,48560.0
2024-05-07 09:50:00,204.17,204.67,203.58,203.68,26769.0,199.8755,200.365,199.2979,199.3958,26769.0
2024-05-07 10:00:00,203.78,204.5,203.67,204.16,44850.0,199.4937,200.1986,199.386,199.8657,44850.0
2024-05-07 10:10:00,204.13,204.97,204.13,204.91,29495.0,199.8363,200.6587,199.8363,200.5999,29495.0
2024-05-07 10:20:00,205.0,205.19,204.53,205.0,47202.0,200.688,200.874,200.2279,200.688,47202.0
2024-05-07 10:30:00,205.04,205.66,204.92,205.66,16984.0,200.7272,201.3342,200.6097,201.3342,16984.0
2024-05-07 10:40:00,205.64,205.77,205.34,205.43,18055.0,201.3146,201.4418,201.0209,201.109,18055.0
2024-05-07 10:50:00,205.59,205.68,205.14,205.14,15047.0,201.2656,201.3537,200.8251,200.8251,15047.0
2024-05-07 11:00:00,205.2,205.2,204.86,204.98,12363.0,200.8838,200.8838,200.551,200.6685,12363.0
2024-05-07 11:10:00,205.0,205.62,204.93,205.5,26143.0,200.688,201.295,200.6195,201.1775,26143.0
2024-05-07 11:20:00,205.49,205.76,205.37,205.67,41772.0,201.1677,201.4321,201.0503,201.344,41772.0
2024-05-07 11:30:00,205.65,205.65,205.23,205.36,12582.0,201.3244,201.3244,200.9132,201.0405,12582.0
2024-05-07 11:40:00,205.4,205.7,205.33,205.5,11227.0,201.0796,201.3733,201.0111,201.1775,11227.0
2024-05-07 11:50:00,205.57,205.69,205.15,205.23,127392.0,201.2461,201.3635,200.8349,200.9132,127392.0
2024-05-07 12:00:00,205.23,205.51,204.8,205.51,24919.0,200.9132,201.1873,200.4922,201.1873,24919.0
2024-05-07 12:10:00,205.48,205.71,205.34,205.4,18935.0,201.1579,201.3831,201.0209,201.0796,18935.0
2024-05-07 12:20:00,205.38,205.38,205.16,205.16,31127.0,201.0601,201.0601,200.8447,200.8447,31127.0
2024-05-07 12:30:00,205.15,205.57,205.08,205.46,8368.0,200.8349,201.2461,200.7664,201.1384,8368.0
2024-05-07 12:40:00,205.59,205.62,204.83,204.96,48162.0,201.2656,201.295,200.5216,200.6489,48162.0
2024-05-07 12:50:00,204.97,205.2,204.93,205.08,20268.0,200.6587,200.8838,200.6195,200.7664,20268.0
2024-05-07 13:00:00,205.02,205.16,204.93,205.06,39217.0,200.7076,200.8447,200.6195,200.7468,39217.0
2024-05-07 13:10:00,205.1,205.15,204.88,204.97,26087.0,200.7859,200.8349,200.5706,200.6587,26087.0
2024-05-07 13:20:00,204.95,205.23,204.95,205.17,10335.0,200.6391,200.9132,200.6391,200.8545,10335.0
2024-05-07 13:30:00,205.16,205.29,204.98,205.08,11563.0,200.8447,200.9719,200.6685,200.7664,11563.0
2024-05-07 13:40:00,205.04,205.08,204.28,204.28,31566.0,200.7272,200.7664,199.9832,199.9832,31566.0
2024-05-07 13:50:00,204.33,204.66,204.03,204.12,17018.0,200.0321,200.3552,199.7384,199.8266,17018.0
2024-05-07 14:00:00,204.19,204.72,204.15,204.51,27492.0,199.8951,200.4139,199.8559,200.2083,27492.0
2024-05-07 14:10:00,204.54,204.77,204.48,204.65,39732.0,200.2377,200.4629,200.179,200.3454,39732.0
2024-05-07 14:20:00,204.63,204.93,204.55,204.75,55466.0,200.3258,200.6195,200.2475,200.4433,55466.0
2024-05-07 14:30:00,204.72,204.79,203.96,204.48,69983.0,200.4139,200.4825,199.6699,200.179,69983.0
2024-05-07 14:40:00,204.5,204.89,204.43,204.77,51338.0,200.1986,200.5804,200.13,200.4629,51338.0
2024-05-07 14:50:00,204.77,205.04,204.75,205.0,22606.0,200.4629,200.7272,200.4433,200.688,22606.0
2024-05-07 15:00:00,204.98,205.12,204.68,205.12,12150.0,200.6685,200.8055,200.3748,200.8055,12150.0
2024-05-07 15:10:00,205.09,205.18,204.58,204.63,10451.0,200.7761,200.8643,200.2769,200.3258,10451.0
2024-05-07 15:20:00,204.62,205.07,204.46,204.5,24399.0,200.316,200.7566,200.1594,200.1986,24399.0
2024-05-07 15:30:00,204.5,204.86,204.49,204.82,84410.0,200.1986,200.551,200.1888,200.5118,84410.0
2024-05-07 15:40:00,204.84,204.92,203.95,204.16,47198.0,200.5314,200.6097,199.6601,199.8657,47198.0
2024-05-07 15:50:00,204.24,204.42,203.53,203.53,177522.0,199.944,200.1202,199.249,199.249,177522.0
2024-05-08 09:30:00,202.08,203.25,201.9,203.15,74411.0,197.8295,198.9749,197.6532,198.877,74411.0
2024-05-08 09:40:00,203.13,203.13,202.5,202.84,29980.0,198.8574,198.8574,198.2406,198.5735,29980.0
2024-05-08 09:50:00,202.8,202.99,202.4,202.46,58658.0,198.5343,198.7203,198.1427,198.2015,58658.0
2024-05-08 10:00:00,202.46,202.87,201.81,202.17,26218.0,198.2015,198.6028,197.5651,197.9176,26218.0
2024-05-08 10:10:00,202.08,202.36,201.95,202.05,28598.0,197.8295,198.1036,197.7022,197.8001,28598.0
2024-05-08 10:20:00,202.13,202.65,202.07,202.53,15333.0,197.8784,198.3875,197.8197,198.27,15333.0
2024-05-08 10:30:00,202.55,202.64,202.19,202.51,20888.0,198.2896,198.3777,197.9371,198.2504,20888.0
2024-05-08 10:40:00,202.72,204.11,202.7,204.1,83304.0,198.456,199.8168,198.4364,199.807,83304.0
2024-05-08 10:50:00,204.06,204.4,203.09,203.62,110114.0,199.7678,200.1007,198.8182,199.3371,110114.0
2024-05-08 11:00:00,203.49,204.07,203.36,203.36,40238.0,199.2098,199.7776,199.0825,199.0825,40238.0
2024-05-08 11:10:00,203.41,203.41,202.66,202.78,60876.0,199.1315,199.1315,198.3973,198.5147,60876.0
2024-05-08 11:20:00,202.72,202.76,202.14,202.58,25943.0,198.456,198.4952,197.8882,198.3189,25943.0
2024-05-08 11:30:00,202.42,203.09,202.37,203.09,24803.0,198.1623,198.8182,198.1134,198.8182,24803.0
2024-05-08 11:40:00,203.02,203.34,202.8,202.94,30427.0,198.7497,199.063,198.5343,198.6714,30427.0
2024-05-08 11:50:00,203.01,203.16,202.69,203.03,36349.0,198.7399,198.8867,198.4266,198.7595,36349.0
2024-05-08 12:00:00,202.92,203.2,202.44,202.73,19443.0,198.6518,198.9259,198.1819,198.4658,19443.0
2024-05-08 12:10:00,202.67,202.74,202.3,202.64,24638.0,198.4071,198.4756,198.0448,198.3777,24638.0
2024-05-08 12:20:00,202.54,202.82,202.26,202.68,21379.0,198.2798,198.5539,198.0057,198.4168,21379.0
2024-05-08 12:30:00,202.66,203.27,202.5,203.21,31681.0,198.3973,198.9944,198.2406,198.9357,31681.0
2024-05-08 12:40:00,203.24,203.31,202.94,203.03,34900.0,198.9651,199.0336,198.6714,198.7595,34900.0
2024-05-08 12:50:00,203.05,203.08,202.77,202.92,23868.0,198.7791,198.8084,198.5049,198.6518,23868.0
2024-05-08 13:00:00,202.8,203.01,202.57,202.66,8765.0,198.5343,198.7399,198.3092,198.3973,8765.0
2024-05-08 13:10:00,202.69,202.92,202.53,202.92,8732.0,198.4266,198.6518,198.27,198.6518,8732.0
2024-05-08 13:20:00,202.86,202.88,202.49,202.51,14712.0,198.5931,198.6126,198.2308,198.2504,14712.0
2024-05-08 13:30:00,202.43,202.6,202.34,202.36,7516.0,198.1721,198.3385,198.084,198.1036,7516.0
2024-05-08 13:40:00,202.47,202.74,202.35,202.74,7539.0,198.2113,198.4756,198.0938,198.4756,7539.0
2024-05-08 13:50:00,202.69,202.75,202.48,202.7,10920.0,198.4266,198.4854,198.221,198.4364,10920.0
2024-05-08 14:00:00,202.71,202.92,202.63,202.88,71754.0,198.4462,198.6518,198.3679,198.6126,71754.0
2024-05-08 14:10:00,202.84,203.04,202.76,202.85,19112.0,198.5735,198.7693,198.4952,198.5833,19112.0
2024-05-08 14:20:00,202.9,203.15,202.71,203.14,4877.0,198.6322,198.877,198.4462,198.8672,4877.0
2024-05-08 14:30:00,203.17,203.27,202.97,203.22,16738.0,198.8965,198.9944,198.7007,198.9455,16738.0
2024-05-08 14:40:00,203.22,203.22,202.98,203.13,5365.0,198.9455,198.9455,198.7105,198.8574,5365.0
2024-05-08 14:50:00,203.11,203.39,203.09,203.23,12172.0,198.8378,199.1119,198.8182,198.9553,12172.0
2024-05-08 15:00:00,203.07,203.26,203.0,203.02,15039.0,198.7986,198.9846,198.7301,198.7497,15039.0
2024-05-08 15:10:00,203.03,203.59,202.99,203.57,24164.0,198.7595,199.3077,198.7203,199.2881,24164.0
2024-05-08 15:20:00,203.52,203.73,203.3,203.67,25950.0,199.2392,199.4448,199.0238,199.386,25950.0
2024-05-08 15:30:00,203.69,204.04,203.66,203.93,18403.0,199.4056,199.7482,199.3762,199.6405,18403.0
2024-05-08 15:40:00,203.94,204.35,203.84,204.17,26730.0,199.6503,200.0517,199.5524,199.8755,26730.0
2024-05-08 15:50:00,204.2,205.0,204.2,204.86,193032.0,199.9049,200.688,199.9049,200.551,193032.0
2024-05-09 09:30:00,204.51,205.19,204.33,204.72,34078.0,200.2083,200.874,200.0321,200.4139,34078.0
2024-05-09 09:40:00,204.75,204.83,203.86,203.99,18334.0,200.4433,200.5216,199.572,199.6993,18334.0
2024-05-09 09:50:00,204.02,204.38,203.97,204.37,38269.0,199.7287,200.0811,199.6797,200.0713,38269.0
2024-05-09 10:00:00,204.4,205.1,204.33,204.53,31711.0,200.1007,200.7859,200.0321,200.2279,31711.0
2024-05-09 10:10:00,204.67,204.76,204.27,204.62,38533.0,200.365,200.4531,199.9734,200.316,38533.0
2024-05-09 10:20:00,204.62,204.74,204.31,204.49,158553.0,200.316,200.4335,200.0126,200.1888,158553.0
2024-05-09 10:30:00,204.53,204.97,204.48,204.92,38640.0,200.2279,200.6587,200.179,200.6097,38640.0
2024-05-09 10:40:00,204.89,205.34,204.73,204.95,34267.0,200.5804,201.0209,200.4237,200.6391,34267.0
2024-05-09 10:50:00,204.91,205.07,204.69,204.75,11692.0,200.5999,200.7566,200.3846,200.4433,11692.0
2024-05-09 11:00:00,204.79,205.04,204.7,204.71,11501.0,200.4825,200.7272,200.3944,200.4041,11501.0
2024-05-09 11:10:00,204.78,204.95,204.57,204.84,32527.0,200.4727,200.6391,200.2671,200.5314,32527.0
2024-05-09 11:20:00,204.88,205.07,204.55,204.59,37860.0,200.5706,200.7566,200.2475,200.2867,37860.0
2024-05-09 11:30:00,204.59,205.09,204.59,204.79,46748.0,200.2867,200.7761,200.2867,200.4825,46748.0
2024-05-09 11:40:00,204.82,204.91,204.48,204.59,31656.0,200.5118,200.5999,200.179,200.2867,31656.0
2024-05-09 11:50:00,204.61,204.65,203.99,204.08,45811.0,200.3062,200.3454,199.6993,199.7874,45811.0
2024-05-09 12:00:00,204.04,204.09,203.7,204.05,6796.0,199.7482,199.7972,199.4154,199.758,6796.0
2024-05-09 12:10:00,204.05,204.85,203.99,204.69,17327.0,199.758,200.5412,199.6993,200.3846,17327.0
2024-05-09 12:20:00,204.74,204.83,204.6,204.65,17104.0,200.4335,200.5216,200.2965,200.3454,17104.0
2024-05-09 12:30:00,204.67,204.92,204.55,204.8,19798.0,200.365,200.6097,200.2475,200.4922,19798.0
2024-05-09 12:40:00,204.82,205.01,204.77,204.98,19797.0,200.5118,200.6978,200.4629,200.6685,19797.0
2024-05-09 12:50:00,204.96,205.19,204.89,205.08,30880.0,200.6489,200.874,200.5804,200.7664,30880.0
2024-05-09 13:00:00,205.03,205.43,204.76,205.18,13783.0,200.7174,201.109,200.4531,200.8643,13783.0
2024-05-09 13:10:00,205.18,205.46,205.08,205.12,12814.0,200.8643,201.1384,200.7664,200.8055,12814.0
2024-05-09 13:20:00,204.94,205.11,204.77,204.98,17266.0,200.6293,200.7957,200.4629,200.6685,17266.0
2024-05-09 13:30:00,205.0,205.17,204.96,205.05,11361.0,200.688,200.8545,200.6489,200.737,11361.0
2024-05-09 13:40:00,205.09,205.31,205.04,205.17,9523.0,200.7761,200.9915,200.7272,200.8545,9523.0
2024-05-09 13:50:00,205.16,205.24,205.02,205.07,14971.0,200.8447,200.923,200.7076,200.7566,14971.0
2024-05-09 14:00:00,205.08,205.18,204.91,205.17,14439.0,200.7664,200.8643,200.5999,200.8545,14439.0
2024-05-09 14:10:00,205.19,205.23,205.08,205.19,22610.0,200.874,200.9132,200.7664,200.874,22610.0
2024-05-09 14:20:00,205.24,205.35,205.05,205.19,12815.0,200.923,201.0307,200.737,200.874,12815.0
2024-05-09 14:30:00,205.22,205.29,205.05,205.28,20413.0,200.9034,200.9719,200.737,200.9622,20413.0
2024-05-09 14:40:00,205.27,205.4,205.22,205.24,14128.0,200.9524,201.0796,200.9034,200.923,14128.0
2024-05-09 14:50:00,205.25,205.43,205.24,205.43,17931.0,200.9328,201.109,200.923,201.109,17931.0
2024-05-09 15:00:00,205.44,205.46,205.33,205.41,22963.0,201.1188,201.1384,201.0111,201.0894,22963.0
2024-05-09 15:10:00,205.4,205.41,205.18,205.28,35240.0,201.0796,201.0894,200.8643,200.9622,35240.0
2024-05-09 15:20:00,205.27,205.37,205.02,205.09,28112.0,200.9524,201.0503,200.7076,200.7761,28112.0
2024-05-09 15:30:00,205.08,205.22,204.88,204.95,33575.0,200.7664,200.9034,200.5706,200.6391,33575.0
2024-05-09 15:40:00,204.95,205.1,204.8,204.86,51899.0,200.6391,200.7859,200.4922,200.551,51899.0
2024-05-09 15:50:00,204.9,205.12,204.67,204.77,183530.0,200.5901,200.8055,200.365,200.4629,183530.0
2024-05-10 09:30:00,206.12,207.48,205.5,207.31,48416.0,201.7845,203.1159,201.1775,202.9495,48416.0
2024-05-10 09:40:00,207.31,207.33,206.79,207.27,19630.0,202.9495,202.969,202.4404,202.9103,19630.0
2024-05-10 09:50:00,207.33,207.76,207.07,207.75,23916.0,202.969,203.39,202.7145,203.3802,23916.0
2024-05-10 10:00:00,207.62,207.7,206.57,206.6,76922.0,203.2529,203.3313,202.225,202.2544,76922.0
2024-05-10 10:10:00,206.53,206.88,206.06,206.41,80983.0,202.1859,202.5285,201.7257,202.0684,80983.0
2024-05-10 10:20:00,206.34,206.78,206.07,206.38,47539.0,201.9999,202.4306,201.7355,202.039,47539.0
2024-05-10 10:30:00,206.37,206.51,205.81,206.51,30977.0,202.0292,202.1663,201.481,202.1663,30977.0
2024-05-10 10:40:00,206.55,206.71,206.26,206.62,33339.0,202.2054,202.3621,201.9215,202.274,33339.0
2024-05-10 10:50:00,206.59,206.72,205.24,205.56,34798.0,202.2446,202.3719,200.923,201.2363,34798.0
2024-05-10 11:00:00,205.58,206.04,205.51,205.75,29136.0,201.2558,201.7062,201.1873,201.4223,29136.0
2024-05-10 11:10:00,205.81,206.52,205.81,206.34,22978.0,201.481,202.1761,201.481,201.9999,22978.0
2024-05-10 11:20:00,206.39,206.8,206.24,206.32,31059.0,202.0488,202.4502,201.902,201.9803,31059.0
2024-05-10 11:30:00,206.33,206.66,206.19,206.24,22547.0,201.9901,202.3131,201.853,201.902,22547.0
2024-05-10 11:40:00,206.22,206.5,205.97,206.44,33153.0,201.8824,202.1565,201.6376,202.0978,33153.0
2024-05-10 11:50:00,206.45,206.66,206.28,206.58,13232.0,202.1075,202.3131,201.9411,202.2348,13232.0
2024-05-10 12:00:00,206.52,206.57,206.04,206.18,12539.0,202.1761,202.225,201.7062,201.8432,12539.0
2024-05-10 12:10:00,206.17,206.67,206.17,206.51,36187.0,201.8334,202.3229,201.8334,202.1663,36187.0
2024-05-10 12:20:00,206.52,206.71,206.24,206.33,14411.0,202.1761,202.3621,201.902,201.9901,14411.0
2024-05-10 12:30:00,206.24,206.47,206.11,206.27,19282.0,201.902,202.1271,201.7747,201.9313,19282.0
2024-05-10 12:40:00,206.13,206.49,206.13,206.43,8958.0,201.7943,202.1467,201.7943,202.088,8958.0
2024-05-10 12:50:00,206.41,206.62,206.35,206.43,8314.0,202.0684,202.274,202.0096,202.088,8314.0
2024-05-10 13:00:00,206.43,206.45,206.09,206.14,8112.0,202.088,202.1075,201.7551,201.8041,8112.0
2024-05-10 13:10:00,206.19,206.19,205.94,205.95,20925.0,201.853,201.853,201.6083,201.6181,20925.0
2024-05-10 13:20:00,205.9,206.26,205.77,206.18,15205.0,201.5691,201.9215,201.4418,201.8432,15205.0
2024-05-10 13:30:00,206.14,206.14,205.96,206.1,9891.0,201.8041,201.8041,201.6279,201.7649,9891.0
2024-05-10 13:40:00,206.09,206.1,205.87,206.05,11257.0,201.7551,201.7649,201.5397,201.716,11257.0
2024-05-10 13:50:00,206.1,206.29,205.95,206.09,19949.0,201.7649,201.9509,201.6181,201.7551,19949.0
2024-05-10 14:00:00,206.15,206.31,206.05,206.23,14218.0,201.8139,201.9705,201.716,201.8922,14218.0
2024-05-10 14:10:00,206.27,206.34,206.04,206.28,13321.0,201.9313,201.9999,201.7062,201.9411,13321.0
2024-05-10 14:20:00,206.27,206.28,205.91,206.04,24399.0,201.9313,201.9411,201.5789,201.7062,24399.0
2024-05-10 14:30:00,205.96,206.01,205.78,206.01,16118.0,201.6279,201.6768,201.4516,201.6768,16118.0
2024-05-10 14:40:00,206.06,206.29,205.98,206.17,12984.0,201.7257,201.9509,201.6474,201.8334,12984.0
2024-05-10 14:50:00,206.17,206.5,206.16,206.42,63716.0,201.8334,202.1565,201.8236,202.0782,63716.0
2024-05-10 15:00:00,206.41,206.66,206.17,206.56,21412.0,202.0684,202.3131,201.8334,202.2152,21412.0
2024-05-10 15:10:00,206.56,206.64,206.4,206.62,25391.0,202.2152,202.2935,202.0586,202.274,25391.0
2024-05-10 15:20:00,206.62,206.76,206.53,206.65,16278.0,202.274,202.411,202.1859,202.3033,16278.0
2024-05-10 15:30:00,206.69,206.87,206.53,206.7,18291.0,202.3425,202.5187,202.1859,202.3523,18291.0
2024-05-10 15:40:00,206.71,206.73,206.51,206.52,21755.0,202.3621,202.3817,202.1663,202.1761,21755.0
2024-05-10 15:50:00,206.57,207.45,206.57,207.27,218417.0,202.225,203.0865,202.225,202.9103,218417.0
2024-05-13 09:30:00,208.66,209.75,208.26,208.78,42304.0,204.2711,205.3381,203.8795,204.3885,42304.0
2024-05-13 09:40:00,208.73,209.17,208.36,209.17,20687.0,204.3396,204.7703,203.9774,204.7703,20687.0
2024-05-13 09:50:00,209.23,209.7,209.17,209.36,16738.0,204.8291,205.2892,204.7703,204.9563,16738.0
2024-05-13 10:00:00,209.24,209.58,209.11,209.15,15132.0,204.8389,205.1717,204.7116,204.7508,15132.0
2024-05-13 10:10:00,209.21,209.21,208.76,208.92,15570.0,204.8095,204.8095,204.369,204.5256,15570.0
2024-05-13 10:20:00,208.85,209.11,208.69,209.01,15354.0,204.4571,204.7116,204.3004,204.6137,15354.0
2024-05-13 10:30:00,208.95,209.08,208.78,209.01,17772.0,204.555,204.6822,204.3885,204.6137,17772.0
2024-05-13 10:40:00,209.05,209.07,208.42,208.77,12481.0,204.6529,204.6724,204.0361,204.3787,12481.0
2024-05-13 10:50:00,208.77,208.78,208.43,208.53,14898.0,204.3787,204.3885,204.0459,204.1438,14898.0
2024-05-13 11:00:00,208.53,208.9,208.18,208.8,34957.0,204.1438,204.506,203.8012,204.4081,34957.0
2024-05-13 11:10:00,208.76,209.2,208.69,208.76,11633.0,204.369,204.7997,204.3004,204.369,11633.0
2024-05-13 11:20:00,208.76,208.76,208.27,208.42,13655.0,204.369,204.369,203.8893,204.0361,13655.0
2024-05-13 11:30:00,208.42,208.57,208.05,208.49,15138.0,204.0361,204.183,203.6739,204.1046,15138.0
2024-05-13 11:40:00,208.38,208.46,208.25,208.44,12741.0,203.9969,204.0753,203.8697,204.0557,12741.0
2024-05-13 11:50:00,208.48,208.59,208.27,208.49,9563.0,204.0948,204.2025,203.8893,204.1046,9563.0
2024-05-13 12:00:00,208.5,208.82,208.38,208.78,15488.0,204.1144,204.4277,203.9969,204.3885,15488.0
2024-05-13 12:10:00,208.76,208.96,208.63,208.93,18191.0,204.369,204.5647,204.2417,204.5354,18191.0
2024-05-13 12:20:00,208.93,208.93,208.74,208.75,9514.0,204.5354,204.5354,204.3494,204.3592,9514.0
2024-05-13 12:30:00,208.72,208.94,208.72,208.93,10593.0,204.3298,204.5452,204.3298,204.5354,10593.0
2024-05-13 12:40:00,208.93,208.99,208.82,208.96,13530.0,204.5354,204.5941,204.4277,204.5647,13530.0
2024-05-13 12:50:00,208.94,209.13,208.92,209.03,16045.0,204.5452,204.7312,204.5256,204.6333,16045.0
2024-05-13 13:00:00,209.03,209.04,208.56,208.69,16441.0,204.6333,204.6431,204.1732,204.3004,16441.0
2024-05-13 13:10:00,208.64,209.06,208.43,208.99,14836.0,204.2515,204.6626,204.0459,204.5941,14836.0
2024-05-13 13:20:00,208.98,209.06,208.86,208.9,14107.0,204.5843,204.6626,204.4669,204.506,14107.0
2024-05-13 13:30:00,208.88,208.91,208.64,208.65,11395.0,204.4864,204.5158,204.2515,204.2613,11395.0
2024-05-13 13:40:00,208.65,208.69,208.47,208.6,13800.0,204.2613,204.3004,204.0851,204.2123,13800.0
2024-05-13 13:50:00,208.56,208.59,208.4,208.59,18799.0,204.1732,204.2025,204.0165,204.2025,18799.0
2024-05-13 14:00:00,208.58,208.59,208.26,208.53,19795.0,204.1927,204.2025,203.8795,204.1438,19795.0
2024-05-13 14:10:00,208.53,208.76,208.49,208.76,21011.0,204.1438,204.369,204.1046,204.369,21011.0
2024-05-13 14:20:00,208.77,208.81,208.69,208.79,13370.0,204.3787,204.4179,204.3004,204.3983,13370.0
2024-05-13 14:30:00,208.79,208.9,208.64,208.86,16288.0,204.3983,204.506,204.2515,204.4669,16288.0
2024-05-13 14:40:00,208.83,208.88,208.56,208.69,57880.0,204.4375,204.4864,204.1732,204.3004,57880.0
2024-05-13 14:50:00,208.71,208.73,208.28,208.56,61721.0,204.32,204.3396,203.8991,204.1732,61721.0
2024-05-13 15:00:00,208.56,208.81,208.55,208.62,6378.0,204.1732,204.4179,204.1634,204.2319,6378.0
2024-05-13 15:10:00,208.62,208.68,208.5,208.67,20177.0,204.2319,204.2906,204.1144,204.2808,20177.0
2024-05-13 15:20:00,208.7,208.7,208.23,208.41,18423.0,204.3102,204.3102,203.8501,204.0263,18423.0
2024-05-13 15:30:00,208.41,208.56,208.35,208.48,17776.0,204.0263,204.1732,203.9676,204.0948,17776.0
2024-05-13 15:40:00,208.5,208.63,208.34,208.34,29667.0,204.1144,204.2417,203.9578,203.9578,29667.0
2024-05-13 15:50:00,208.37,208.56,208.24,208.38,213263.0,203.9872,204.1732,203.8599,203.9969,213263.0
2024-05-14 09:30:00,209.0,209.73,206.71,209.46,73174.0,204.6039,205.3186,202.3621,205.0542,73174.0
2024-05-14 09:40:00,209.28,209.52,209.09,209.35,4927.0,204.878,205.113,204.692,204.9465,4927.0
2024-05-14 09:50:00,209.55,210.53,209.51,210.12,77956.0,205.1423,206.1017,205.1032,205.7003,77956.0
2024-05-14 10:00:00,210.12,210.5,209.89,210.5,15014.0,205.7003,206.0724,205.4752,206.0724,15014.0
2024-05-14 10:10:00,210.52,210.8,210.31,210.4,15024.0,206.0919,206.366,205.8864,205.9745,15024.0
2024-05-14 10:20:00,210.48,211.39,210.45,211.14,32324.0,206.0528,206.9436,206.0234,206.6989,32324.0
2024-05-14 10:30:00,211.21,211.38,210.24,210.48,26988.0,206.7674,206.9338,205.8178,206.0528,26988.0
2024-05-14 10:40:00,210.36,210.93,210.25,210.93,10577.0,205.9353,206.4933,205.8276,206.4933,10577.0
2024-05-14 10:50:00,210.98,211.93,210.98,211.81,27192.0,206.5423,207.4723,206.5423,207.3548,27192.0
2024-05-14 11:00:00,211.83,212.08,211.66,212.08,13778.0,207.3744,207.6191,207.208,207.6191,13778.0
2024-05-14 11:10:00,212.08,212.19,211.88,211.89,16198.0,207.6191,207.7268,207.4233,207.4331,16198.0
2024-05-14 11:20:00,211.81,212.02,211.7,212.02,8316.0,207.3548,207.5604,207.2471,207.5604,8316.0
2024-05-14 11:30:00,212.02,212.06,211.4,211.62,25728.0,207.5604,207.5995,206.9534,207.1688,25728.0
2024-05-14 11:40:00,211.58,211.79,211.36,211.72,11902.0,207.1296,207.3352,206.9143,207.2667,11902.0
2024-05-14 11:50:00,211.66,211.82,211.59,211.71,7959.0,207.208,207.3646,207.1394,207.2569,7959.0
2024-05-14 12:00:00,211.7,211.85,211.56,211.68,10337.0,207.2471,207.394,207.1101,207.2275,10337.0
2024-05-14 12:10:00,211.7,211.83,211.47,211.59,10412.0,207.2471,207.3744,207.022,207.1394,10412.0
2024-05-14 12:20:00,211.59,211.82,211.57,211.81,14901.0,207.1394,207.3646,207.1199,207.3548,14901.0
2024-05-14 12:30:00,211.8,211.8,211.55,211.56,13179.0,207.345,207.345,207.1003,207.1101,13179.0
2024-05-14 12:40:00,211.5,211.61,211.31,211.51,11333.0,207.0513,207.159,206.8653,207.0611,11333.0
2024-05-14 12:50:00,211.51,211.65,211.37,211.65,16608.0,207.0611,207.1982,206.9241,207.1982,16608.0
2024-05-14 13:00:00,211.66,211.71,211.34,211.41,47886.0,207.208,207.2569,206.8947,206.9632,47886.0
2024-05-14 13:10:00,211.41,211.41,210.98,211.0,10147.0,206.9632,206.9632,206.5423,206.5618,10147.0
2024-05-14 13:20:00,210.99,211.11,210.85,210.9,11859.0,206.552,206.6695,206.415,206.4639,11859.0
2024-05-14 13:30:00,210.89,211.13,210.83,210.91,12580.0,206.4542,206.6891,206.3954,206.4737,12580.0
2024-05-14 13:40:00,210.92,210.98,210.56,210.67,25065.0,206.4835,206.5423,206.1311,206.2388,25065.0
2024-05-14 13:50:00,210.81,210.81,210.35,210.41,20139.0,206.3758,206.3758,205.9255,205.9842,20139.0
2024-05-14 14:00:00,210.41,210.74,210.35,210.59,39382.0,205.9842,206.3073,205.9255,206.1605,39382.0
2024-05-14 14:10:00,210.63,210.95,210.48,210.77,51989.0,206.1996,206.5129,206.0528,206.3367,51989.0
2024-05-14 14:20:00,210.81,210.88,210.56,210.66,20229.0,206.3758,206.4444,206.1311,206.229,20229.0
2024-05-14 14:30:00,210.6,210.87,210.51,210.8,27819.0,206.1703,206.4346,206.0821,206.366,27819.0
2024-05-14 14:40:00,210.8,211.15,210.8,211.13,25499.0,206.366,206.7087,206.366,206.6891,25499.0
2024-05-14 14:50:00,211.15,211.32,211.06,211.19,44188.0,206.7087,206.8751,206.6206,206.7478,44188.0
2024-05-14 15:00:00,211.15,211.62,211.15,211.19,16963.0,206.7087,207.1688,206.7087,206.7478,16963.0
2024-05-14 15:10:00,211.22,211.3,211.15,211.26,15185.0,206.7772,206.8555,206.7087,206.8164,15185.0
2024-05-14 15:20:00,211.21,211.6,211.19,211.5,57525.0,206.7674,207.1492,206.7478,207.0513,57525.0
2024-05-14 15:30:00,211.51,211.61,211.44,211.45,18261.0,207.0611,207.159,206.9926,207.0024,18261.0
2024-05-14 15:40:00,211.46,211.71,211.42,211.61,35232.0,207.0122,207.2569,206.973,207.159,35232.0
2024-05-14 15:50:00,211.62,212.42,211.53,211.93,215345.0,207.1688,207.952,207.0807,207.4723,215345.0
2024-05-15 09:30:00,214.43,214.94,213.51,213.8,71427.0,209.9197,210.419,209.019,209.3029,71427.0
2024-05-15 09:40:00,213.8,214.77,213.79,213.81,39166.0,209.3029,210.2525,209.2932,209.3127,39166.0
2024-05-15 09:50:00,213.81,213.81,212.98,213.31,32746.0,209.3127,209.3127,208.5002,208.8233,32746.0
2024-05-15 10:00:00,213.17,213.55,212.9,212.94,36953.0,208.6862,209.0582,208.4219,208.461,36953.0
2024-05-15 10:10:00,212.96,213.11,212.77,213.02,20957.0,208.4806,208.6275,208.2946,208.5394,20957.0
2024-05-15 10:20:00,213.06,213.38,212.93,213.06,37789.0,208.5785,208.8918,208.4512,208.5785,37789.0
2024-05-15 10:30:00,213.06,213.38,212.85,213.18,28039.0,208.5785,208.8918,208.3729,208.696,28039.0
2024-05-15 10:40:00,213.21,213.26,212.94,213.12,31383.0,208.7254,208.7743,208.461,208.6372,31383.0
2024-05-15 10:50:00,213.09,213.17,212.86,212.87,23306.0,208.6079,208.6862,208.3827,208.3925,23306.0
2024-05-15 11:00:00,212.94,213.19,212.76,213.03,32796.0,208.461,208.7058,208.2848,208.5491,32796.0
2024-05-15 11:10:00,213.09,213.23,212.89,213.09,27471.0,208.6079,208.7449,208.4121,208.6079,27471.0
2024-05-15 11:20:00,213.11,213.15,212.76,213.09,39971.0,208.6275,208.6666,208.2848,208.6079,39971.0
2024-05-15 11:30:00,213.1,213.26,213.04,213.11,21157.0,208.6177,208.7743,208.5589,208.6275,21157.0
2024-05-15 11:40:00,213.11,213.37,213.07,213.35,19848.0,208.6275,208.882,208.5883,208.8624,19848.0
2024-05-15 11:50:00,213.38,213.4,212.88,212.96,30875.0,208.8918,208.9114,208.4023,208.4806,30875.0
2024-05-15 12:00:00,212.96,213.1,212.71,213.09,29618.0,208.4806,208.6177,208.2359,208.6079,29618.0
2024-05-15 12:10:00,213.14,213.39,212.94,213.38,15186.0,208.6568,208.9016,208.461,208.8918,15186.0
2024-05-15 12:20:00,213.41,213.91,213.41,213.69,20507.0,208.9211,209.4106,208.9211,209.1953,20507.0
2024-05-15 12:30:00,213.64,213.88,213.59,213.62,18987.0,209.1463,209.3813,209.0974,209.1267,18987.0
2024-05-15 12:40:00,213.63,213.82,213.41,213.77,16452.0,209.1365,209.3225,208.9211,209.2736,16452.0
2024-05-15 12:50:00,213.77,213.92,213.7,213.85,33057.0,209.2736,209.4204,209.205,209.3519,33057.0
2024-05-15 13:00:00,213.85,214.09,213.82,214.03,16415.0,209.3519,209.5868,209.3225,209.5281,16415.0
2024-05-15 13:10:00,214.01,214.46,213.98,214.45,80793.0,209.5085,209.9491,209.4792,209.9393,80793.0
2024-05-15 13:20:00,214.38,214.5,213.96,214.22,24058.0,209.8707,209.9882,209.4596,209.7141,24058.0
2024-05-15 13:30:00,214.25,214.67,214.11,214.61,13298.0,209.7435,210.1546,209.6064,210.0959,13298.0
2024-05-15 13:40:00,214.65,214.8,214.44,214.8,16356.0,210.1351,210.2819,209.9295,210.2819,16356.0
2024-05-15 13:50:00,214.8,215.09,214.75,214.96,22088.0,210.2819,210.5658,210.233,210.4385,22088.0
2024-05-15 14:00:00,214.98,215.12,214.88,215.0,27945.0,210.4581,210.5952,210.3602,210.4777,27945.0
2024-05-15 14:10:00,214.99,215.26,214.81,214.91,25996.0,210.4679,210.7322,210.2917,210.3896,25996.0
2024-05-15 14:20:00,214.96,215.2,214.79,214.93,24235.0,210.4385,210.6735,210.2721,210.4092,24235.0
2024-05-15 14:30:00,214.97,214.98,214.68,214.73,21502.0,210.4483,210.4581,210.1644,210.2134,21502.0
2024-05-15 14:40:00,214.76,214.83,214.53,214.71,22748.0,210.2428,210.3113,210.0176,210.1938,22748.0
2024-05-15 14:50:00,214.84,215.3,214.84,214.96,27758.0,210.3211,210.7714,210.3211,210.4385,27758.0
2024-05-15 15:00:00,214.93,215.42,214.83,215.38,23423.0,210.4092,210.8889,210.3113,210.8497,23423.0
2024-05-15 15:10:00,215.37,215.5,215.25,215.41,22102.0,210.8399,210.9672,210.7224,210.8791,22102.0
2024-05-15 15:20:00,215.41,215.73,215.37,215.56,30412.0,210.8791,211.1923,210.8399,211.0259,30412.0
2024-05-15 15:30:00,215.56,215.56,215.31,215.31,41428.0,211.0259,211.0259,210.7812,210.7812,41428.0
2024-05-15 15:40:00,215.31,215.54,215.24,215.39,62301.0,210.7812,211.0063,210.7127,210.8595,62301.0
2024-05-15 15:50:00,215.35,215.9,214.78,215.85,378517.0,210.8203,211.3588,210.2623,211.3098,378517.0
2024-05-16 09:30:00,216.0,216.0,214.7,215.19,30078.0,211.4567,211.4567,210.184,210.6637,30078.0
2024-05-16 09:40:00,215.1,215.77,215.01,215.66,9083.0,210.5756,211.2315,210.4875,211.1238,9083.0
2024-05-16 09:50:00,215.62,215.75,214.95,215.13,12331.0,211.0847,211.2119,210.4288,210.605,12331.0
2024-05-16 10:00:00,215.15,215.6,214.65,214.81,23294.0,210.6245,211.0651,210.1351,210.2917,23294.0
2024-05-16 10:10:00,214.65,214.82,214.23,214.24,20061.0,210.1351,210.3015,209.7239,209.7337,20061.0
2024-05-16 10:20:00,214.27,214.35,213.85,214.0,48203.0,209.7631,209.8414,209.3519,209.4987,48203.0
2024-05-16 10:30:00,214.04,214.04,213.66,213.83,31026.0,209.5379,209.5379,209.1659,209.3323,31026.0
2024-05-16 10:40:00,213.81,214.32,213.66,214.31,34178.0,209.3127,209.812,209.1659,209.8022,34178.0
2024-05-16 10:50:00,214.3,214.58,214.21,214.56,25651.0,209.7924,210.0665,209.7043,210.047,25651.0
2024-05-16 11:00:00,214.59,215.46,214.41,215.45,22167.0,210.0763,210.928,209.9001,210.9182,22167.0
2024-05-16 11:10:00,215.45,215.51,215.18,215.28,15508.0,210.9182,210.977,210.6539,210.7518,15508.0
2024-05-16 11:20:00,215.25,215.29,214.96,215.2,13413.0,210.7224,210.7616,210.4385,210.6735,13413.0
2024-05-16 11:30:00,215.21,215.4,215.03,215.23,16644.0,210.6833,210.8693,210.5071,210.7029,16644.0
2024-05-16 11:40:00,215.23,215.39,215.08,215.27,11115.0,210.7029,210.8595,210.556,210.742,11115.0
2024-05-16 11:50:00,215.22,215.51,215.22,215.5,18219.0,210.6931,210.977,210.6931,210.9672,18219.0
2024-05-16 12:00:00,215.37,215.43,214.99,215.2,10439.0,210.8399,210.8987,210.4679,210.6735,10439.0
2024-05-16 12:10:00,215.18,215.44,215.12,215.18,6865.0,210.6539,210.9084,210.5952,210.6539,6865.0
2024-05-16 12:20:00,215.13,215.19,214.95,215.11,8919.0,210.605,210.6637,210.4288,210.5854,8919.0
2024-05-16 12:30:00,215.04,215.04,214.58,214.84,16395.0,210.5169,210.5169,210.0665,210.3211,16395.0
2024-05-16 12:40:00,214.79,215.27,214.79,215.21,17873.0,210.2721,210.742,210.2721,210.6833,17873.0
2024-05-16 12:50:00,215.22,215.28,214.99,215.06,12261.0,210.6931,210.7518,210.4679,210.5364,12261.0
2024-05-16 13:00:00,215.08,215.25,214.88,215.21,17589.0,210.556,210.7224,210.3602,210.6833,17589.0
2024-05-16 13:10:00,215.19,215.6,215.19,215.57,12740.0,210.6637,211.0651,210.6637,211.0357,12740.0
2024-05-16 13:20:00,215.61,215.65,214.73,214.97,11389.0,211.0749,211.114,210.2134,210.4483,11389.0
2024-05-16 13:30:00,215.02,215.28,214.85,214.85,7661.0,210.4973,210.7518,210.3309,210.3309,7661.0
2024-05-16 13:40:00,214.86,214.99,214.49,214.55,8635.0,210.3406,210.4679,209.9784,210.0372,8635.0
2024-05-16 13:50:00,214.55,215.01,214.55,214.93,10241.0,210.0372,210.4875,210.0372,210.4092,10241.0
2024-05-16 14:00:00,214.94,214.95,214.42,214.44,54952.0,210.419,210.4288,209.9099,209.9295,54952.0
2024-05-16 14:10:00,214.44,214.5,213.92,214.21,30437.0,209.9295,209.9882,209.4204,209.7043,30437.0
2024-05-16 14:20:00,214.08,214.35,213.94,214.21,9536.0,209.5771,209.8414,209.44,209.7043,9536.0
2024-05-16 14:30:00,214.21,214.43,214.12,214.28,8348.0,209.7043,209.9197,209.6162,209.7728,8348.0
2024-05-16 14:40:00,214.31,214.51,214.29,214.47,12769.0,209.8022,209.998,209.7826,209.9589,12769.0
2024-05-16 14:50:00,214.53,214.67,214.46,214.59,13354.0,210.0176,210.1546,209.9491,210.0763,13354.0
2024-05-16 15:00:00,214.59,214.97,214.54,214.95,11222.0,210.0763,210.4483,210.0274,210.4288,11222.0
2024-05-16 15:10:00,214.97,214.98,214.34,214.4,33193.0,210.4483,210.4581,209.8316,209.8903,33193.0
2024-05-16 15:20:00,214.42,214.53,214.18,214.4,27664.0,209.9099,210.0176,209.675,209.8903,27664.0
2024-05-16 15:30:00,214.38,214.43,213.97,214.12,30948.0,209.8707,209.9197,209.4694,209.6162,30948.0
2024-05-16 15:40:00,214.1,214.27,213.85,213.94,31864.0,209.5966,209.7631,209.3519,209.44,31864.0
2024-05-16 15:50:00,213.97,214.71,213.89,214.12,271147.0,209.4694,210.1938,209.3911,209.6162,271147.0
2024-05-17 09:30:00,214.51,215.42,213.92,215.21,151520.0,209.998,210.8889,209.4204,210.6833,151520.0
2024-05-17 09:40:00,215.21,215.63,214.72,215.36,46169.0,210.6833,211.0945,210.2036,210.8301,46169.0
2024-05-17 09:50:00,215.48,215.57,214.58,214.97,79753.0,210.9476,211.0357,210.0665,210.4483,79753.0
2024-05-17 10:00:00,214.84,215.2,214.48,214.69,24325.0,210.3211,210.6735,209.9686,210.1742,24325.0
2024-05-17 10:10:00,214.76,214.89,214.29,214.33,27790.0,210.2428,210.37,209.7826,209.8218,27790.0
2024-05-17 10:20:00,214.43,215.11,214.41,215.09,27539.0,209.9197,210.5854,209.9001,210.5658,27539.0
2024-05-17 10:30:00,215.09,215.14,214.76,214.76,21370.0,210.5658,210.6148,210.2428,210.2428,21370.0
2024-05-17 10:40:00,214.76,215.25,214.73,215.03,11986.0,210.2428,210.7224,210.2134,210.5071,11986.0
2024-05-17 10:50:00,215.08,215.24,214.62,214.75,38754.0,210.556,210.7127,210.1057,210.233,38754.0
2024-05-17 11:00:00,214.72,214.84,214.29,214.84,23868.0,210.2036,210.3211,209.7826,210.3211,23868.0
2024-05-17 11:10:00,214.76,214.76,214.44,214.58,11412.0,210.2428,210.2428,209.9295,210.0665,11412.0
2024-05-17 11:20:00,214.55,214.86,214.48,214.72,24489.0,210.0372,210.3406,209.9686,210.2036,24489.0
2024-05-17 11:30:00,214.75,214.8,214.35,214.51,28592.0,210.233,210.2819,209.8414,209.998,28592.0
2024-05-17 11:40:00,214.51,214.92,214.46,214.64,10762.0,209.998,210.3994,209.9491,210.1253,10762.0
2024-05-17 11:50:00,214.63,214.93,214.53,214.76,9650.0,210.1155,210.4092,210.0176,210.2428,9650.0
2024-05-17 12:00:00,214.76,214.82,214.42,214.48,10435.0,210.2428,210.3015,209.9099,209.9686,10435.0
2024-05-17 12:10:00,214.49,214.61,214.43,214.46,6749.0,209.9784,210.0959,209.9197,209.9491,6749.0
2024-05-17 12:20:00,214.46,214.55,214.27,214.52,14615.0,209.9491,210.0372,209.7631,210.0078,14615.0
2024-05-17 12:30:00,214.49,214.8,214.44,214.55,18404.0,209.9784,210.2819,209.9295,210.0372,18404.0
2024-05-17 12:40:00,214.54,214.56,214.22,214.33,17606.0,210.0274,210.047,209.7141,209.8218,17606.0
2024-05-17 12:50:00,214.29,214.37,214.04,214.13,16559.0,209.7826,209.861,209.5379,209.626,16559.0
2024-05-17 13:00:00,214.07,214.13,213.98,214.05,6289.0,209.5673,209.626,209.4792,209.5477,6289.0
2024-05-17 13:10:00,214.01,214.13,213.7,213.7,13384.0,209.5085,209.626,209.205,209.205,13384.0
2024-05-17 13:20:00,213.79,214.08,213.72,213.91,8363.0,209.2932,209.5771,209.2246,209.4106,8363.0
2024-05-17 13:30:00,213.99,214.0,213.58,213.74,9309.0,209.4889,209.4987,209.0876,209.2442,9309.0
2024-05-17 13:40:00,213.79,213.87,213.51,213.69,25592.0,209.2932,209.3715,209.019,209.1953,25592.0
2024-05-17 13:50:00,213.71,213.79,213.59,213.73,15059.0,209.2148,209.2932,209.0974,209.2344,15059.0
2024-05-17 14:00:00,213.69,213.79,213.55,213.56,14650.0,209.1953,209.2932,209.0582,209.068,14650.0
2024-05-17 14:10:00,213.59,213.62,213.11,213.23,18370.0,209.0974,209.1267,208.6275,208.7449,18370.0
2024-05-17 14:20:00,213.17,213.31,212.97,213.12,16369.0,208.6862,208.8233,208.4904,208.6372,16369.0
2024-05-17 14:30:00,213.12,213.52,213.09,213.51,28259.0,208.6372,209.0288,208.6079,209.019,28259.0
2024-05-17 14:40:00,213.54,213.56,213.18,213.41,21758.0,209.0484,209.068,208.696,208.9211,21758.0
2024-05-17 14:50:00,213.39,214.33,213.36,214.15,25142.0,208.9016,209.8218,208.8722,209.6456,25142.0
2024-05-17 15:00:00,214.11,214.45,214.11,214.45,16708.0,209.6064,209.9393,209.6064,209.9393,16708.0
2024-05-17 15:10:00,214.45,214.8,214.35,214.78,15055.0,209.9393,210.2819,209.8414,210.2623,15055.0
2024-05-17 15:20:00,214.85,215.0,214.6,214.66,22353.0,210.3309,210.4777,210.0861,210.1449,22353.0
2024-05-17 15:30:00,214.64,214.68,214.25,214.26,48436.0,210.1253,210.1644,209.7435,209.7533,48436.0
2024-05-17 15:40:00,214.26,214.35,214.03,214.09,67602.0,209.7533,209.8414,209.5281,209.5868,67602.0
2024-05-17 15:50:00,214.07,214.31,213.94,214.17,222524.0,209.5673,209.8022,209.44,209.6652,222524.0
2024-05-20 09:30:00,214.79,215.98,213.94,215.57,78790.0,210.2721,211.4371,209.44,211.0357,78790.0
2024-05-20 09:40:00,215.61,215.9,215.23,215.78,37237.0,211.0749,211.3588,210.7029,211.2413,37237.0
2024-05-20 09:50:00,215.82,216.39,215.76,216.27,75099.0,211.2805,211.8385,211.2217,211.721,75099.0
2024-05-20 10:00:00,216.28,216.89,215.58,216.87,40908.0,211.7308,212.3279,211.0455,212.3084,40908.0
2024-05-20 10:10:00,216.91,217.05,216.0,216.4,30452.0,212.3475,212.4846,211.4567,211.8483,30452.0
2024-05-20 10:20:00,216.45,216.62,216.3,216.62,13723.0,211.8972,212.0636,211.7504,212.0636,13723.0
2024-05-20 10:30:00,216.85,216.95,216.52,216.62,13167.0,212.2888,212.3867,211.9657,212.0636,13167.0
2024-05-20 10:40:00,216.63,217.44,216.59,217.4,17210.0,212.0734,212.8664,212.0343,212.8272,17210.0
2024-05-20 10:50:00,217.48,217.54,216.9,217.32,20916.0,212.9055,212.9643,212.3377,212.7489,20916.0
2024-05-20 11:00:00,217.37,217.43,217.0,217.43,21408.0,212.7979,212.8566,212.4356,212.8566,21408.0
2024-05-20 11:10:00,217.44,217.79,217.44,217.7,18959.0,212.8664,213.209,212.8664,213.1209,18959.0
2024-05-20 11:20:00,217.69,217.89,217.51,217.76,42814.0,213.1111,213.3069,212.9349,213.1796,42814.0
2024-05-20 11:30:00,217.8,217.96,217.59,217.59,21392.0,213.2188,213.3754,213.0132,213.0132,21392.0
2024-05-20 11:40:00,217.58,217.64,217.01,217.16,15381.0,213.0034,213.0622,212.4454,212.5923,15381.0
2024-05-20 11:50:00,217.16,217.46,217.06,217.46,9643.0,212.5923,212.886,212.4944,212.886,9643.0
2024-05-20 12:00:00,217.53,217.64,217.36,217.36,7870.0,212.9545,213.0622,212.7881,212.7881,7870.0
2024-05-20 12:10:00,217.47,217.67,217.34,217.59,30294.0,212.8957,213.0915,212.7685,213.0132,30294.0
2024-05-20 12:20:00,217.61,217.96,217.49,217.56,28162.0,213.0328,213.3754,212.9153,212.9839,28162.0
2024-05-20 12:30:00,217.53,217.77,217.53,217.68,11241.0,212.9545,213.1894,212.9545,213.1013,11241.0
2024-05-20 12:40:00,217.72,217.8,217.6,217.73,17535.0,213.1405,213.2188,213.023,213.1503,17535.0
2024-05-20 12:50:00,217.76,218.7,217.75,218.59,26252.0,213.1796,214.0999,213.1699,213.9922,26252.0
2024-05-20 13:00:00,218.64,218.64,218.14,218.42,21138.0,214.0411,214.0411,213.5517,213.8258,21138.0
2024-05-20 13:10:00,218.45,218.46,217.91,217.98,18534.0,213.8551,213.8649,213.3265,213.395,18534.0
2024-05-20 13:20:00,217.91,217.94,217.33,217.54,12113.0,213.3265,213.3559,212.7587,212.9643,12113.0
2024-05-20 13:30:00,217.44,217.53,217.36,217.36,8468.0,212.8664,212.9545,212.7881,212.7881,8468.0
2024-05-20 13:40:00,217.35,217.63,217.3,217.35,6169.0,212.7783,213.0524,212.7293,212.7783,6169.0
2024-05-20 13:50:00,217.31,217.42,217.22,217.38,28170.0,212.7391,212.8468,212.651,212.8076,28170.0
2024-05-20 14:00:00,217.36,217.4,216.59,216.98,11760.0,212.7881,212.8272,212.0343,212.4161,11760.0
2024-05-20 14:10:00,216.94,217.11,216.85,216.88,7313.0,212.3769,212.5433,212.2888,212.3182,7313.0
2024-05-20 14:20:00,216.92,216.97,216.7,216.97,7859.0,212.3573,212.4063,212.1419,212.4063,7859.0
2024-05-20 14:30:00,216.99,217.01,216.78,216.84,9371.0,212.4258,212.4454,212.2203,212.279,9371.0
2024-05-20 14:40:00,216.84,216.9,216.63,216.76,15057.0,212.279,212.3377,212.0734,212.2007,15057.0
2024-05-20 14:50:00,216.76,216.89,216.66,216.76,11216.0,212.2007,212.3279,212.1028,212.2007,11216.0
2024-05-20 15:00:00,216.71,217.18,216.64,217.15,16776.0,212.1517,212.6118,212.0832,212.5825,16776.0
2024-05-20 15:10:00,217.19,217.4,217.14,217.23,15358.0,212.6216,212.8272,212.5727,212.6608,15358.0
2024-05-20 15:20:00,217.26,217.53,217.22,217.52,15507.0,212.6902,212.9545,212.651,212.9447,15507.0
2024-05-20 15:30:00,217.54,217.65,217.19,217.51,23861.0,212.9643,213.072,212.6216,212.9349,23861.0
2024-05-20 15:40:00,217.56,217.65,217.15,217.3,42470.0,212.9839,213.072,212.5825,212.7293,42470.0
2024-05-20 15:50:00,217.26,217.67,217.06,217.48,208381.0,212.6902,213.0915,212.4944,212.9055,208381.0
2024-05-21 09:30:00,214.93,217.08,214.76,215.61,86659.0,210.4092,212.514,210.2428,211.0749,86659.0
2024-05-21 09:40:00,215.62,216.05,215.13,215.44,46985.0,211.0847,211.5056,210.605,210.9084,46985.0
2024-05-21 09:50:00,215.39,215.5,214.55,214.57,28517.0,210.8595,210.9672,210.0372,210.0567,28517.0
2024-05-21 10:00:00,214.63,215.12,214.59,214.94,53500.0,210.1155,210.5952,210.0763,210.419,53500.0
2024-05-21 10:10:00,214.97,215.45,214.68,215.04,29980.0,210.4483,210.9182,210.1644,210.5169,29980.0
2024-05-21 10:20:00,215.06,215.59,214.95,215.52,26488.0,210.5364,211.0553,210.4288,210.9868,26488.0
2024-05-21 10:30:00,215.54,215.88,215.47,215.86,29025.0,211.0063,211.3392,210.9378,211.3196,29025.0
2024-05-21 10:40:00,215.87,216.39,215.86,216.02,30620.0,211.3294,211.8385,211.3196,211.4762,30620.0
2024-05-21 10:50:00,216.08,216.46,215.99,216.43,30925.0,211.535,211.907,211.4469,211.8776,30925.0
2024-05-21 11:00:00,216.37,216.59,216.08,216.3,17406.0,211.8189,212.0343,211.535,211.7504,17406.0
2024-05-21 11:10:00,216.25,216.52,216.12,216.3,23856.0,211.7014,211.9657,211.5741,211.7504,23856.0
2024-05-21 11:20:00,216.3,216.76,216.3,216.52,17997.0,211.7504,212.2007,211.7504,211.9657,17997.0
2024-05-21 11:30:00,216.53,216.7,216.44,216.62,9448.0,211.9755,212.1419,211.8874,212.0636,9448.0
2024-05-21 11:40:00,216.62,216.62,216.31,216.31,17816.0,212.0636,212.0636,211.7601,211.7601,17816.0
2024-05-21 11:50:00,216.37,216.65,216.34,216.46,19007.0,211.8189,212.093,211.7895,211.907,19007.0
2024-05-21 12:00:00,216.46,216.81,216.37,216.62,16165.0,211.907,212.2496,211.8189,212.0636,16165.0
2024-05-21 12:10:00,216.62,216.89,216.59,216.8,30762.0,212.0636,212.3279,212.0343,212.2398,30762.0
2024-05-21 12:20:00,216.78,216.88,216.63,216.78,17358.0,212.2203,212.3182,212.0734,212.2203,17358.0
2024-05-21 12:30:00,216.79,216.87,216.55,216.75,16846.0,212.2301,212.3084,211.9951,212.1909,16846.0
2024-05-21 12:40:00,216.78,216.78,216.52,216.69,20846.0,212.2203,212.2203,211.9657,212.1322,20846.0
2024-05-21 12:50:00,216.69,216.72,216.27,216.41,26218.0,212.1322,212.1615,211.721,211.858,26218.0
2024-05-21 13:00:00,216.33,216.53,216.16,216.44,16877.0,211.7797,211.9755,211.6133,211.8874,16877.0
2024-05-21 13:10:00,216.43,216.64,216.31,216.35,21155.0,211.8776,212.0832,211.7601,211.7993,21155.0
2024-05-21 13:20:00,216.34,216.49,216.15,216.49,43691.0,211.7895,211.9364,211.6035,211.9364,43691.0
2024-05-21 13:30:00,216.47,216.53,216.09,216.35,21965.0,211.9168,211.9755,211.5448,211.7993,21965.0
2024-05-21 13:40:00,216.37,216.43,215.97,216.07,25076.0,211.8189,211.8776,211.4273,211.5252,25076.0
2024-05-21 13:50:00,216.09,216.38,216.07,216.28,25042.0,211.5448,211.8287,211.5252,211.7308,25042.0
2024-05-21 14:00:00,216.28,216.46,216.23,216.33,19524.0,211.7308,211.907,211.6818,211.7797,19524.0
2024-05-21 14:10:00,216.34,216.39,216.17,216.22,14229.0,211.7895,211.8385,211.6231,211.672,14229.0
2024-05-21 14:20:00,216.22,216.5,216.16,216.19,17395.0,211.672,211.9462,211.6133,211.6427,17395.0
2024-05-21 14:30:00,216.19,216.41,216.18,216.25,20521.0,211.6427,211.858,211.6329,211.7014,20521.0
2024-05-21 14:40:00,216.25,216.48,216.05,216.09,43307.0,211.7014,211.9266,211.5056,211.5448,43307.0
2024-05-21 14:50:00,216.09,216.69,216.09,216.55,31700.0,211.5448,212.1322,211.5448,211.9951,31700.0
2024-05-21 15:00:00,216.57,216.72,216.51,216.63,27412.0,212.0147,212.1615,211.9559,212.0734,27412.0
2024-05-21 15:10:00,216.64,216.82,216.62,216.74,20936.0,212.0832,212.2594,212.0636,212.1811,20936.0
2024-05-21 15:20:00,216.8,216.8,216.34,216.48,42044.0,212.2398,212.2398,211.7895,211.9266,42044.0
2024-05-21 15:30:00,216.47,216.77,216.35,216.66,53033.0,211.9168,212.2105,211.7993,212.1028,53033.0
2024-05-21 15:40:00,216.66,216.78,216.14,216.21,89072.0,212.1028,212.2203,211.5937,211.6623,89072.0
2024-05-21 15:50:00,216.22,217.0,216.14,216.57,346684.0,211.672,212.4356,211.5937,212.0147,346684.0
2024-05-22 09:30:00,227.79,230.97,224.75,230.83,413682.0,222.9987,226.1118,220.0226,225.9747,413682.0
2024-05-22 09:40:00,230.69,231.97,229.56,231.14,183419.0,225.8377,227.0908,224.7314,226.2782,183419.0
2024-05-22 09:50:00,231.09,233.52,230.9,233.25,195281.0,226.2293,228.6082,226.0433,228.3438,195281.0
2024-05-22 10:00:00,233.21,233.79,229.63,230.3,224911.0,228.3047,228.8725,224.8,225.4559,224911.0
2024-05-22 10:10:00,230.27,231.55,229.5,230.72,108921.0,225.4265,226.6796,224.6727,225.8671,108921.0
2024-05-22 10:20:00,231.0,232.5,229.77,231.97,129475.0,226.1412,227.6096,224.937,227.0908,129475.0
2024-05-22 10:30:00,231.9,233.0,231.39,232.56,111355.0,227.0222,228.0991,226.523,227.6683,111355.0
2024-05-22 10:40:00,232.43,233.66,232.28,233.37,116626.0,227.5411,228.7452,227.3942,228.4613,116626.0
2024-05-22 10:50:00,233.44,234.68,232.9,233.02,133756.0,228.5298,229.7438,228.0012,228.1187,133756.0
2024-05-22 11:00:00,233.17,234.55,232.89,233.92,90551.0,228.2655,229.6165,227.9914,228.9997,90551.0
2024-05-22 11:10:00,233.81,234.59,233.74,234.02,95106.0,228.8921,229.6556,228.8235,229.0976,95106.0
2024-05-22 11:20:00,234.04,234.45,233.42,234.36,71800.0,229.1172,229.5186,228.5103,229.4305,71800.0
2024-05-22 11:30:00,234.46,234.89,233.49,233.87,57309.0,229.5284,229.9493,228.5788,228.9508,57309.0
2024-05-22 11:40:00,233.87,234.97,233.78,234.77,85773.0,228.9508,230.0277,228.8627,229.8319,85773.0
2024-05-22 11:50:00,234.77,235.96,234.2,235.72,172505.0,229.8319,230.9968,229.2739,230.7619,172505.0
2024-05-22 12:00:00,235.69,235.82,235.19,235.4,61253.0,230.7325,230.8598,230.243,230.4486,61253.0
2024-05-22 12:10:00,235.39,235.8,235.28,235.73,46677.0,230.4388,230.8402,230.3311,230.7717,46677.0
2024-05-22 12:20:00,235.7,235.92,234.97,235.44,51010.0,230.7423,230.9577,230.0277,230.4878,51010.0
2024-05-22 12:30:00,235.32,235.69,235.0,235.11,54734.0,230.3703,230.7325,230.057,230.1647,54734.0
2024-05-22 12:40:00,235.17,235.94,235.05,235.53,34395.0,230.2234,230.9773,230.106,230.5759,34395.0
2024-05-22 12:50:00,235.55,237.0,235.2,236.94,68453.0,230.5955,232.015,230.2528,231.9562,68453.0
2024-05-22 13:00:00,236.94,237.37,236.28,236.41,86462.0,231.9562,232.3772,231.3101,231.4374,86462.0
2024-05-22 13:10:00,236.28,236.88,235.95,236.65,34423.0,231.3101,231.8975,230.987,231.6723,34423.0
2024-05-22 13:20:00,236.71,236.91,236.47,236.65,35006.0,231.7311,231.9269,231.4961,231.6723,35006.0
2024-05-22 13:30:00,236.68,236.75,235.66,236.14,54692.0,231.7017,231.7702,230.7031,231.173,54692.0
2024-05-22 13:40:00,236.14,236.42,235.14,236.42,74187.0,231.173,231.4472,230.1941,231.4472,74187.0
2024-05-22 13:50:00,236.48,236.54,235.77,236.37,39037.0,231.5059,231.5646,230.8108,231.3982,39037.0
2024-05-22 14:00:00,236.23,236.44,234.81,236.28,51837.0,231.2612,231.4667,229.871,231.3101,51837.0
2024-05-22 14:10:00,236.18,236.48,235.76,235.89,67675.0,231.2122,231.5059,230.801,230.9283,67675.0
2024-05-22 14:20:00,235.82,235.93,235.11,235.24,42365.0,230.8598,230.9675,230.1647,230.292,42365.0
2024-05-22 14:30:00,235.18,235.61,234.9,234.97,31549.0,230.2332,230.6542,229.9591,230.0277,31549.0
2024-05-22 14:40:00,234.96,235.65,234.59,235.62,36651.0,230.0179,230.6934,229.6556,230.664,36651.0
2024-05-22 14:50:00,235.63,236.18,235.23,236.09,115590.0,230.6738,231.2122,230.2822,231.1241,115590.0
2024-05-22 15:00:00,236.01,236.27,234.81,235.07,107520.0,231.0458,231.3003,229.871,230.1256,107520.0
2024-05-22 15:10:00,235.07,235.16,234.44,234.56,62193.0,230.1256,230.2137,229.5088,229.6263,62193.0
2024-05-22 15:20:00,234.52,235.89,234.52,235.79,51610.0,229.5871,230.9283,229.5871,230.8304,51610.0
2024-05-22 15:30:00,235.84,237.76,235.84,237.43,83926.0,230.8794,232.759,230.8794,232.4359,83926.0
2024-05-22 15:40:00,237.47,238.15,236.92,237.93,173837.0,232.4751,233.1408,231.9366,232.9254,173837.0
2024-05-22 15:50:00,237.98,240.37,237.14,240.24,788631.0,232.9743,235.3141,232.152,235.1868,788631.0
2024-05-23 09:30:00,240.88,241.88,238.64,239.28,267080.0,235.8133,236.7923,233.6205,234.247,267080.0
2024-05-23 09:40:00,239.3,239.35,236.88,237.19,110117.0,234.2666,234.3155,231.8975,232.201,110117.0
2024-05-23 09:50:00,237.34,238.07,236.56,237.46,118918.0,232.3478,233.0625,231.5842,232.4653,118918.0
2024-05-23 10:00:00,237.29,238.05,236.23,236.81,100594.0,232.2989,233.0429,231.2612,231.829,100594.0
2024-05-23 10:10:00,236.78,237.18,236.24,236.24,59891.0,231.7996,232.1912,231.2709,231.2709,59891.0
2024-05-23 10:20:00,236.29,236.94,235.34,235.42,82253.0,231.3199,231.9562,230.3899,230.4682,82253.0
2024-05-23 10:30:00,235.52,235.9,234.88,235.59,80186.0,230.5661,230.9381,229.9395,230.6346,80186.0
2024-05-23 10:40:00,235.56,235.9,234.3,234.58,47654.0,230.6052,230.9381,229.3717,229.6459,47654.0
2024-05-23 10:50:00,234.41,234.68,233.62,234.02,71617.0,229.4794,229.7438,228.7061,229.0976,71617.0
2024-05-23 11:00:00,234.08,235.08,233.74,235.0,51376.0,229.1564,230.1353,228.8235,230.057,51376.0
2024-05-23 11:10:00,235.04,235.5,234.49,235.32,38757.0,230.0962,230.5465,229.5578,230.3703,38757.0
2024-05-23 11:20:00,235.34,235.76,235.1,235.25,39731.0,230.3899,230.801,230.1549,230.3018,39731.0
2024-05-23 11:30:00,235.24,235.42,234.92,235.26,72486.0,230.292,230.4682,229.9787,230.3116,72486.0
2024-05-23 11:40:00,235.25,235.52,235.03,235.45,129289.0,230.3018,230.5661,230.0864,230.4976,129289.0
2024-05-23 11:50:00,235.46,236.18,235.46,236.09,20759.0,230.5073,231.2122,230.5073,231.1241,20759.0
2024-05-23 12:00:00,236.09,236.7,235.95,236.35,15480.0,231.1241,231.7213,230.987,231.3786,15480.0
2024-05-23 12:10:00,236.33,236.63,235.82,236.52,96037.0,231.359,231.6527,230.8598,231.5451,96037.0
2024-05-23 12:20:00,236.55,236.83,236.33,236.75,41504.0,231.5744,231.8485,231.359,231.7702,41504.0
2024-05-23 12:30:00,236.79,236.98,236.49,236.57,22728.0,231.8094,231.9954,231.5157,231.594,22728.0
2024-05-23 12:40:00,236.57,236.65,236.06,236.26,17249.0,231.594,231.6723,231.0947,231.2905,17249.0
2024-05-23 12:50:00,236.25,236.25,235.6,235.66,21545.0,231.2807,231.2807,230.6444,230.7031,21545.0
2024-05-23 13:00:00,235.62,235.91,235.08,235.36,22230.0,230.664,230.9479,230.1353,230.4095,22230.0
2024-05-23 13:10:00,235.32,235.64,235.13,235.13,15454.0,230.3703,230.6836,230.1843,230.1843,15454.0
2024-05-23 13:20:00,235.22,235.39,234.75,235.39,24197.0,230.2724,230.4388,229.8123,230.4388,24197.0
2024-05-23 13:30:00,235.36,235.42,234.04,234.2,26063.0,230.4095,230.4682,229.1172,229.2739,26063.0
2024-05-23 13:40:00,234.26,234.57,233.88,233.93,26657.0,229.3326,229.6361,228.9606,229.0095,26657.0
2024-05-23 13:50:00,234.04,234.49,233.27,233.43,38103.0,229.1172,229.5578,228.3634,228.52,38103.0
2024-05-23 14:00:00,233.42,233.54,232.74,233.05,43195.0,228.5103,228.6277,227.8446,228.148,43195.0
2024-05-23 14:10:00,233.08,233.09,232.45,232.45,27317.0,228.1774,228.1872,227.5607,227.5607,27317.0
2024-05-23 14:20:00,232.47,232.91,232.25,232.41,26754.0,227.5802,228.011,227.3649,227.5215,26754.0
2024-05-23 14:30:00,232.25,232.94,231.99,232.94,28657.0,227.3649,228.0404,227.1103,228.0404,28657.0
2024-05-23 14:40:00,232.85,232.88,232.22,232.55,20074.0,227.9522,227.9816,227.3355,227.6586,20074.0
2024-05-23 14:50:00,232.43,232.43,232.03,232.28,23891.0,227.5411,227.5411,227.1495,227.3942,23891.0
2024-05-23 15:00:00,232.24,232.93,232.02,232.87,49811.0,227.3551,228.0306,227.1397,227.9718,49811.0
2024-05-23 15:10:00,232.85,233.17,232.58,232.7,32316.0,227.9522,228.2655,227.6879,227.8054,32316.0
2024-05-23 15:20:00,232.67,233.5,232.67,233.34,33613.0,227.776,228.5886,227.776,228.4319,33613.0
2024-05-23 15:30:00,233.36,234.03,233.31,233.91,35051.0,228.4515,229.1074,228.4026,228.99,35051.0
2024-05-23 15:40:00,233.91,234.22,233.67,234.09,73663.0,228.99,229.2934,228.755,229.1662,73663.0
2024-05-23 15:50:00,234.11,234.91,233.9,234.5,262132.0,229.1857,229.9689,228.9802,229.5675,262132.0
2024-05-24 09:30:00,236.77,238.32,234.88,237.21,118347.0,231.7898,233.3072,229.9395,232.2205,118347.0
2024-05-24 09:40:00,237.4,237.64,236.53,237.0,25381.0,232.4065,232.6415,231.5548,232.015,25381.0
2024-05-24 09:50:00,237.12,237.35,236.43,236.72,29251.0,232.1324,232.3576,231.4569,231.7408,29251.0
2024-05-24 10:00:00,236.71,237.69,236.71,237.16,31332.0,231.7311,232.6904,231.7311,232.1716,31332.0
2024-05-24 10:10:00,237.14,237.94,237.05,237.94,25169.0,232.152,232.9352,232.0639,232.9352,25169.0
2024-05-24 10:20:00,238.0,238.21,237.69,237.93,37053.0,232.9939,233.1995,232.6904,232.9254,37053.0
2024-05-24 10:30:00,238.0,238.03,237.39,237.47,24955.0,232.9939,233.0233,232.3968,232.4751,24955.0
2024-05-24 10:40:00,237.35,237.94,237.01,237.8,52286.0,232.3576,232.9352,232.0247,232.7981,52286.0
2024-05-24 10:50:00,237.81,237.93,237.43,237.52,10976.0,232.8079,232.9254,232.4359,232.524,10976.0
2024-05-24 11:00:00,237.64,237.77,237.08,237.08,25227.0,232.6415,232.7688,232.0933,232.0933,25227.0
2024-05-24 11:10:00,236.95,237.63,236.94,237.61,22102.0,231.966,232.6317,231.9562,232.6121,22102.0
2024-05-24 11:20:00,237.61,237.74,236.64,236.7,71224.0,232.6121,232.7394,231.6625,231.7213,71224.0
2024-05-24 11:30:00,236.67,236.95,236.22,236.23,26156.0,231.6919,231.966,231.2514,231.2612,26156.0
2024-05-24 11:40:00,236.24,236.75,235.93,236.09,22903.0,231.2709,231.7702,230.9675,231.1241,22903.0
2024-05-24 11:50:00,236.03,236.2,235.57,235.58,27487.0,231.0654,231.2318,230.615,230.6248,27487.0
2024-05-24 12:00:00,235.64,235.84,235.32,235.71,68610.0,230.6836,230.8794,230.3703,230.7521,68610.0
2024-05-24 12:10:00,235.66,235.87,235.53,235.57,18259.0,230.7031,230.9087,230.5759,230.615,18259.0
2024-05-24 12:20:00,235.57,235.9,235.24,235.29,19123.0,230.615,230.9381,230.292,230.3409,19123.0
2024-05-24 12:30:00,235.25,235.4,234.88,235.0,19047.0,230.3018,230.4486,229.9395,230.057,19047.0
2024-05-24 12:40:00,234.97,235.03,234.58,234.58,26055.0,230.0277,230.0864,229.6459,229.6459,26055.0
2024-05-24 12:50:00,234.63,234.75,234.24,234.36,14024.0,229.6948,229.8123,229.313,229.4305,14024.0
2024-05-24 13:00:00,234.38,234.48,233.76,233.86,23378.0,229.4501,229.548,228.8431,228.941,23378.0
2024-05-24 13:10:00,233.91,234.44,233.75,234.44,41949.0,228.99,229.5088,228.8333,229.5088,41949.0
2024-05-24 13:20:00,234.43,234.75,234.18,234.72,16395.0,229.499,229.8123,229.2543,229.7829,16395.0
2024-05-24 13:30:00,234.65,234.81,234.3,234.81,17221.0,229.7144,229.871,229.3717,229.871,17221.0
2024-05-24 13:40:00,234.82,234.95,234.71,234.86,22357.0,229.8808,230.0081,229.7731,229.92,22357.0
2024-05-24 13:50:00,234.91,235.19,234.88,235.12,14508.0,229.9689,230.243,229.9395,230.1745,14508.0
2024-05-24 14:00:00,235.08,235.24,234.99,235.05,27969.0,230.1353,230.292,230.0472,230.106,27969.0
2024-05-24 14:10:00,235.09,235.1,234.56,234.79,25354.0,230.1451,230.1549,229.6263,229.8514,25354.0
2024-05-24 14:20:00,234.8,234.86,234.28,234.39,22721.0,229.8612,229.92,229.3522,229.4599,22721.0
2024-05-24 14:30:00,234.38,234.5,233.9,234.14,20259.0,229.4501,229.5675,228.9802,229.2151,20259.0
2024-05-24 14:40:00,234.17,234.17,233.85,233.93,21994.0,229.2445,229.2445,228.9312,229.0095,21994.0
2024-05-24 14:50:00,233.9,234.08,233.58,233.58,26650.0,228.9802,229.1564,228.6669,228.6669,26650.0
2024-05-24 15:00:00,233.58,233.66,233.02,233.38,33668.0,228.6669,228.7452,228.1187,228.4711,33668.0
2024-05-24 15:10:00,233.37,233.44,232.7,232.92,53291.0,228.4613,228.5298,227.8054,228.0208,53291.0
2024-05-24 15:20:00,232.94,232.94,232.24,232.49,107760.0,228.0404,228.0404,227.3551,227.5998,107760.0
2024-05-24 15:30:00,232.45,233.02,232.38,232.97,75558.0,227.5607,228.1187,227.4921,228.0697,75558.0
2024-05-24 15:40:00,232.97,233.13,232.71,232.74,96183.0,228.0697,228.2264,227.8152,227.8446,96183.0
2024-05-24 15:50:00,232.8,233.28,232.2,232.48,469541.0,227.9033,228.3732,227.3159,227.59,469541.0
2024-05-28 09:30:00,230.44,232.13,230.44,230.99,164283.0,225.5929,227.2474,225.5929,226.1314,164283.0
2024-05-28 09:40:00,230.98,232.51,230.76,231.93,32154.0,226.1216,227.6194,225.9062,227.0516,32154.0
2024-05-28 09:50:00,231.97,233.41,231.97,233.0,86594.0,227.0908,228.5005,227.0908,228.0991,86594.0
2024-05-28 10:00:00,232.91,233.0,232.0,232.6,44624.0,228.011,228.0991,227.1201,227.7075,44624.0
2024-05-28 10:10:00,232.54,232.87,232.26,232.43,33794.0,227.6488,227.9718,227.3747,227.5411,33794.0
2024-05-28 10:20:00,232.41,233.36,232.23,232.74,46627.0,227.5215,228.4515,227.3453,227.8446,46627.0
2024-05-28 10:30:00,232.73,233.19,232.69,233.19,20716.0,227.8348,228.2851,227.7956,228.2851,20716.0
2024-05-28 10:40:00,233.19,234.21,233.09,233.81,23401.0,228.2851,229.2836,228.1872,228.8921,23401.0
2024-05-28 10:50:00,233.87,234.29,233.62,233.67,25268.0,228.9508,229.362,228.7061,228.755,25268.0
2024-05-28 11:00:00,233.53,234.11,233.43,233.46,20535.0,228.6179,229.1857,228.52,228.5494,20535.0
2024-05-28 11:10:00,233.36,233.68,233.3,233.62,7882.0,228.4515,228.7648,228.3928,228.7061,7882.0
2024-05-28 11:20:00,233.58,233.78,233.37,233.67,14472.0,228.6669,228.8627,228.4613,228.755,14472.0
2024-05-28 11:30:00,233.67,234.17,233.64,234.17,12195.0,228.755,229.2445,228.7256,229.2445,12195.0
2024-05-28 11:40:00,234.09,234.1,233.61,233.73,10411.0,229.1662,229.176,228.6963,228.8137,10411.0
2024-05-28 11:50:00,233.73,234.27,233.68,233.76,47551.0,228.8137,229.3424,228.7648,228.8431,47551.0
2024-05-28 12:00:00,233.68,233.9,233.28,233.41,10487.0,228.7648,228.9802,228.3732,228.5005,10487.0
2024-05-28 12:10:00,233.38,233.89,233.26,233.59,11199.0,228.4711,228.9704,228.3536,228.6767,11199.0
2024-05-28 12:20:00,233.51,233.72,233.26,233.54,7507.0,228.5984,228.8039,228.3536,228.6277,7507.0
2024-05-28 12:30:00,233.49,233.95,233.44,233.95,7757.0,228.5788,229.0291,228.5298,229.0291,7757.0
2024-05-28 12:40:00,233.95,233.95,233.57,233.57,9048.0,229.0291,229.0291,228.6571,228.6571,9048.0
2024-05-28 12:50:00,233.59,233.63,233.16,233.16,9223.0,228.6767,228.7158,228.2557,228.2557,9223.0
2024-05-28 13:00:00,233.19,233.43,232.96,233.31,9260.0,228.2851,228.52,228.0599,228.4026,9260.0
2024-05-28 13:10:00,233.38,233.7,233.13,233.29,18336.0,228.4711,228.7844,228.2264,228.383,18336.0
2024-05-28 13:20:00,233.3,233.3,232.94,233.03,7868.0,228.3928,228.3928,228.0404,228.1285,7868.0
2024-05-28 13:30:00,232.97,233.1,232.89,232.94,9041.0,228.0697,228.197,227.9914,228.0404,9041.0
2024-05-28 13:40:00,232.88,232.99,232.67,232.8,10347.0,227.9816,228.0893,227.776,227.9033,10347.0
2024-05-28 13:50:00,232.77,232.91,232.53,232.81,12348.0,227.8739,228.011,227.639,227.9131,12348.0
2024-05-28 14:00:00,232.81,233.13,232.55,232.99,12222.0,227.9131,228.2264,227.6586,228.0893,12222.0
2024-05-28 14:10:00,233.02,233.03,232.48,232.71,21841.0,228.1187,228.1285,227.59,227.8152,21841.0
2024-05-28 14:20:00,232.7,232.84,232.43,232.49,21665.0,227.8054,227.9425,227.5411,227.5998,21665.0
2024-05-28 14:30:00,232.37,232.42,231.54,231.7,16691.0,227.4823,227.5313,226.6698,226.8264,16691.0
2024-05-28 14:40:00,231.78,231.96,231.39,231.63,13984.0,226.9048,227.081,226.523,226.7579,13984.0
2024-05-28 14:50:00,231.5,232.17,231.39,232.11,15480.0,226.6306,227.2866,226.523,227.2278,15480.0
2024-05-28 15:00:00,232.14,232.22,231.81,231.99,13475.0,227.2572,227.3355,226.9341,227.1103,13475.0
2024-05-28 15:10:00,231.96,232.1,231.73,232.06,12742.0,227.081,227.218,226.8558,227.1789,12742.0
2024-05-28 15:20:00,232.08,232.22,231.84,231.86,14418.0,227.1984,227.3355,226.9635,226.9831,14418.0
2024-05-28 15:30:00,231.89,232.36,231.87,232.14,19468.0,227.0124,227.4726,226.9929,227.2572,19468.0
2024-05-28 15:40:00,232.16,232.28,231.95,232.24,30207.0,227.2768,227.3942,227.0712,227.3551,30207.0
2024-05-28 15:50:00,232.28,233.88,232.17,233.42,331947.0,227.3942,228.9606,227.2866,228.5103,331947.0
2024-05-29 09:30:00,229.33,230.73,229.0,230.52,56111.0,224.5063,225.8768,224.1832,225.6713,56111.0
2024-05-29 09:40:00,230.39,230.95,230.05,230.71,14832.0,225.544,226.0922,225.2111,225.8573,14832.0
2024-05-29 09:50:00,230.81,231.5,230.81,231.37,55439.0,225.9552,226.6306,225.9552,226.5034,55439.0
2024-05-29 10:00:00,231.42,231.63,230.81,230.97,33450.0,226.5523,226.7579,225.9552,226.1118,33450.0
2024-05-29 10:10:00,230.94,231.2,230.24,230.24,45782.0,226.0824,226.337,225.3971,225.3971,45782.0
2024-05-29 10:20:00,230.23,230.49,229.6,230.13,22157.0,225.3874,225.6419,224.7706,225.2895,22157.0
2024-05-29 10:30:00,230.16,230.42,230.04,230.33,12345.0,225.3188,225.5734,225.2014,225.4853,12345.0
2024-05-29 10:40:00,230.3,230.3,229.84,230.08,10935.0,225.4559,225.4559,225.0056,225.2405,10935.0
2024-05-29 10:50:00,230.24,230.47,229.89,230.24,7920.0,225.3971,225.6223,225.0545,225.3971,7920.0
2024-05-29 11:00:00,230.18,230.26,229.4,229.4,12932.0,225.3384,225.4167,224.5748,224.5748,12932.0
2024-05-29 11:10:00,229.55,229.95,229.41,229.86,8311.0,224.7217,225.1132,224.5846,225.0251,8311.0
2024-05-29 11:20:00,229.86,230.24,229.7,229.88,34709.0,225.0251,225.3971,224.8685,225.0447,34709.0
2024-05-29 11:30:00,229.78,229.96,229.53,229.91,16197.0,224.9468,225.123,224.7021,225.0741,16197.0
2024-05-29 11:40:00,229.89,229.98,229.52,229.59,22611.0,225.0545,225.1426,224.6923,224.7608,22611.0
2024-05-29 11:50:00,229.69,230.13,229.59,230.13,18804.0,224.8587,225.2895,224.7608,225.2895,18804.0
2024-05-29 12:00:00,230.06,230.12,229.54,229.82,21208.0,225.2209,225.2797,224.7119,224.986,21208.0
2024-05-29 12:10:00,229.76,230.0,229.64,229.99,13575.0,224.9272,225.1622,224.8098,225.1524,13575.0
2024-05-29 12:20:00,230.02,230.06,229.75,229.91,12440.0,225.1818,225.2209,224.9175,225.0741,12440.0
2024-05-29 12:30:00,229.94,230.31,229.88,230.19,16856.0,225.1035,225.4657,225.0447,225.3482,16856.0
2024-05-29 12:40:00,230.16,230.56,230.08,230.38,14464.0,225.3188,225.7104,225.2405,225.5342,14464.0
2024-05-29 12:50:00,230.41,230.69,230.4,230.66,15649.0,225.5636,225.8377,225.5538,225.8083,15649.0
2024-05-29 13:00:00,230.63,230.65,229.78,230.18,22354.0,225.7789,225.7985,224.9468,225.3384,22354.0
2024-05-29 13:10:00,230.24,230.25,229.79,229.85,11790.0,225.3971,225.4069,224.9566,225.0153,11790.0
2024-05-29 13:20:00,229.85,230.12,229.65,229.82,16819.0,225.0153,225.2797,224.8196,224.986,16819.0
2024-05-29 13:30:00,229.76,229.87,229.34,229.56,8960.0,224.9272,225.0349,224.5161,224.7314,8960.0
2024-05-29 13:40:00,229.58,229.81,229.39,229.78,24031.0,224.751,224.9762,224.565,224.9468,24031.0
2024-05-29 13:50:00,229.79,230.13,229.72,229.72,12591.0,224.9566,225.2895,224.8881,224.8881,12591.0
2024-05-29 14:00:00,229.81,229.88,229.65,229.82,12309.0,224.9762,225.0447,224.8196,224.986,12309.0
2024-05-29 14:10:00,229.83,229.86,229.65,229.74,13510.0,224.9958,225.0251,224.8196,224.9077,13510.0
2024-05-29 14:20:00,229.69,229.7,229.21,229.25,9794.0,224.8587,224.8685,224.3888,224.428,9794.0
2024-05-29 14:30:00,229.21,229.37,229.12,229.23,15011.0,224.3888,224.5454,224.3007,224.4084,15011.0
2024-05-29 14:40:00,229.23,229.66,229.13,229.49,15754.0,224.4084,224.8293,224.3105,224.6629,15754.0
2024-05-29 14:50:00,229.53,229.58,229.1,229.24,20892.0,224.7021,224.751,224.2811,224.4182,20892.0
2024-05-29 15:00:00,229.25,229.64,229.23,229.28,29483.0,224.428,224.8098,224.4084,224.4573,29483.0
2024-05-29 15:10:00,229.32,229.4,229.08,229.24,14854.0,224.4965,224.5748,224.2615,224.4182,14854.0
2024-05-29 15:20:00,229.24,229.7,229.21,229.43,23184.0,224.4182,224.8685,224.3888,224.6042,23184.0
2024-05-29 15:30:00,229.41,229.56,229.29,229.48,18833.0,224.5846,224.7314,224.4671,224.6531,18833.0
2024-05-29 15:40:00,229.47,229.48,229.06,229.07,27928.0,224.6433,224.6531,224.242,224.2518,27928.0
2024-05-29 15:50:00,229.17,229.23,227.83,228.11,306749.0,224.3497,224.4084,223.0378,223.3119,306749.0
2024-05-30 09:30:00,228.75,230.24,228.01,229.22,40159.0,223.9385,225.3971,223.2141,224.3986,40159.0
2024-05-30 09:40:00,229.16,229.47,228.75,229.24,14126.0,224.3399,224.6433,223.9385,224.4182,14126.0
2024-05-30 09:50:00,229.24,229.88,229.06,229.21,14802.0,224.4182,225.0447,224.242,224.3888,14802.0
2024-05-30 10:00:00,229.28,229.9,228.94,229.49,20945.0,224.4573,225.0643,224.1245,224.6629,20945.0
2024-05-30 10:10:00,229.49,230.09,228.78,229.9,17707.0,224.6629,225.2503,223.9679,225.0643,17707.0
2024-05-30 10:20:00,229.86,230.17,229.49,229.55,19772.0,225.0251,225.3286,224.6629,224.7217,19772.0
2024-05-30 10:30:00,229.48,229.68,228.71,228.85,21783.0,224.6531,224.8489,223.8993,224.0364,21783.0
2024-05-30 10:40:00,228.89,229.42,228.76,229.22,22966.0,224.0755,224.5944,223.9483,224.3986,22966.0
2024-05-30 10:50:00,229.37,229.52,228.89,229.09,14142.0,224.5454,224.6923,224.0755,224.2713,14142.0
2024-05-30 11:00:00,229.01,229.13,228.55,228.67,31032.0,224.193,224.3105,223.7427,223.8602,31032.0
2024-05-30 11:10:00,228.61,228.66,228.25,228.55,30307.0,223.8014,223.8504,223.449,223.7427,30307.0
2024-05-30 11:20:00,228.59,229.11,228.01,229.06,24762.0,223.7819,224.2909,223.2141,224.242,24762.0
2024-05-30 11:30:00,229.13,229.39,228.68,228.88,10232.0,224.3105,224.565,223.87,224.0658,10232.0
2024-05-30 11:40:00,228.93,229.13,228.67,228.89,17475.0,224.1147,224.3105,223.8602,224.0755,17475.0
2024-05-30 11:50:00,228.94,229.07,228.53,228.54,8700.0,224.1245,224.2518,223.7231,223.7329,8700.0
2024-05-30 12:00:00,228.62,229.6,228.55,229.14,20885.0,223.8112,224.7706,223.7427,224.3203,20885.0
2024-05-30 12:10:00,229.16,229.68,229.06,229.64,17298.0,224.3399,224.8489,224.242,224.8098,17298.0
2024-05-30 12:20:00,229.64,229.65,229.21,229.24,21474.0,224.8098,224.8196,224.3888,224.4182,21474.0
2024-05-30 12:30:00,229.2,229.51,229.14,229.28,17719.0,224.379,224.6825,224.3203,224.4573,17719.0
2024-05-30 12:40:00,229.23,229.3,229.07,229.14,13492.0,224.4084,224.4769,224.2518,224.3203,13492.0
2024-05-30 12:50:00,229.12,229.42,229.11,229.42,11246.0,224.3007,224.5944,224.2909,224.5944,11246.0
2024-05-30 13:00:00,229.37,229.81,229.29,229.64,10056.0,224.5454,224.9762,224.4671,224.8098,10056.0
2024-05-30 13:10:00,229.71,229.88,229.6,229.6,15822.0,224.8783,225.0447,224.7706,224.7706,15822.0
2024-05-30 13:20:00,229.58,229.61,229.41,229.52,15886.0,224.751,224.7804,224.5846,224.6923,15886.0
2024-05-30 13:30:00,229.49,229.93,229.48,229.78,14668.0,224.6629,225.0937,224.6531,224.9468,14668.0
2024-05-30 13:40:00,229.74,230.08,229.67,229.71,20163.0,224.9077,225.2405,224.8391,224.8783,20163.0
2024-05-30 13:50:00,229.62,229.7,229.34,229.41,8828.0,224.7902,224.8685,224.5161,224.5846,8828.0
2024-05-30 14:00:00,229.4,229.4,229.07,229.21,10567.0,224.5748,224.5748,224.2518,224.3888,10567.0
2024-05-30 14:10:00,229.22,229.42,228.91,229.42,11694.0,224.3986,224.5944,224.0951,224.5944,11694.0
2024-05-30 14:20:00,229.42,229.49,229.15,229.47,9100.0,224.5944,224.6629,224.3301,224.6433,9100.0
2024-05-30 14:30:00,229.49,229.71,229.33,229.44,16553.0,224.6629,224.8783,224.5063,224.614,16553.0
2024-05-30 14:40:00,229.5,229.79,229.5,229.58,9902.0,224.6727,224.9566,224.6727,224.751,9902.0
2024-05-30 14:50:00,229.66,229.79,229.29,229.61,15378.0,224.8293,224.9566,224.4671,224.7804,15378.0
2024-05-30 15:00:00,229.71,229.92,229.49,229.7,12293.0,224.8783,225.0839,224.6629,224.8685,12293.0
2024-05-30 15:10:00,229.72,230.2,229.72,229.88,21145.0,224.8881,225.358,224.8881,225.0447,21145.0
2024-05-30 15:20:00,229.86,229.93,229.35,229.72,30002.0,225.0251,225.0937,224.5259,224.8881,30002.0
2024-05-30 15:30:00,229.74,229.77,229.04,229.25,23438.0,224.9077,224.937,224.2224,224.428,23438.0
2024-05-30 15:40:00,229.26,229.36,228.46,228.68,35449.0,224.4378,224.5357,223.6546,223.87,35449.0
2024-05-30 15:50:00,228.63,230.69,228.47,229.97,259808.0,223.821,225.8377,223.6644,225.1328,259808.0
2024-05-31 09:30:00,230.1,233.36,230.05,232.7,109618.0,225.2601,228.4515,225.2111,227.8054,109618.0
2024-05-31 09:40:00,232.71,234.0,232.7,233.6,66217.0,227.8152,229.0781,227.8054,228.6865,66217.0
2024-05-31 09:50:00,233.6,233.61,232.48,233.0,68604.0,228.6865,228.6963,227.59,228.0991,68604.0
2024-05-31 10:00:00,232.95,232.95,231.93,232.63,72430.0,228.0501,228.0501,227.0516,227.7369,72430.0
2024-05-31 10:10:00,232.81,232.81,231.76,232.02,55472.0,227.9131,227.9131,226.8852,227.1397,55472.0
2024-05-31 10:20:00,232.02,232.2,231.25,231.68,46292.0,227.1397,227.3159,226.3859,226.8069,46292.0
2024-05-31 10:30:00,231.57,231.95,231.0,231.37,53565.0,226.6992,227.0712,226.1412,226.5034,53565.0
2024-05-31 10:40:00,231.34,231.34,229.91,229.99,65150.0,226.474,226.474,225.0741,225.1524,65150.0
2024-05-31 10:50:00,229.99,230.58,228.96,230.06,120778.0,225.1524,225.73,224.1441,225.2209,120778.0
2024-05-31 11:00:00,230.16,230.16,228.96,229.32,63612.0,225.3188,225.3188,224.1441,224.4965,63612.0
2024-05-31 11:10:00,229.4,229.71,228.49,228.64,36890.0,224.5748,224.8783,223.684,223.8308,36890.0
2024-05-31 11:20:00,228.63,228.99,228.36,228.59,29900.0,223.821,224.1734,223.5567,223.7819,29900.0
2024-05-31 11:30:00,228.49,228.86,227.98,228.63,34406.0,223.684,224.0462,223.1847,223.821,34406.0
2024-05-31 11:40:00,228.66,228.66,228.09,228.52,28447.0,223.8504,223.8504,223.2924,223.7133,28447.0
2024-05-31 11:50:00,228.48,228.48,227.93,228.07,23200.0,223.6742,223.6742,223.1357,223.2728,23200.0
2024-05-31 12:00:00,228.02,228.34,227.73,228.17,26205.0,223.2238,223.5371,222.9399,223.3707,26205.0
2024-05-31 12:10:00,228.07,228.28,227.65,228.17,34983.0,223.2728,223.4784,222.8616,223.3707,34983.0
2024-05-31 12:20:00,228.12,228.3,227.73,228.12,15251.0,223.3217,223.498,222.9399,223.3217,15251.0
2024-05-31 12:30:00,228.08,228.18,227.65,228.04,30209.0,223.2826,223.3805,222.8616,223.2434,30209.0
2024-05-31 12:40:00,228.04,228.48,227.91,228.26,16225.0,223.2434,223.6742,223.1162,223.4588,16225.0
2024-05-31 12:50:00,228.16,228.65,228.1,228.47,17023.0,223.3609,223.8406,223.3022,223.6644,17023.0
2024-05-31 13:00:00,228.52,228.73,228.17,228.28,37864.0,223.7133,223.9189,223.3707,223.4784,37864.0
2024-05-31 13:10:00,228.27,228.45,228.11,228.45,11776.0,223.4686,223.6448,223.3119,223.6448,11776.0
2024-05-31 13:20:00,228.52,229.07,228.34,229.07,19538.0,223.7133,224.2518,223.5371,224.2518,19538.0
2024-05-31 13:30:00,229.05,229.32,228.85,229.2,10779.0,224.2322,224.4965,224.0364,224.379,10779.0
2024-05-31 13:40:00,229.2,229.32,228.85,228.93,9740.0,224.379,224.4965,224.0364,224.1147,9740.0
2024-05-31 13:50:00,228.9,229.01,228.45,228.45,43138.0,224.0853,224.193,223.6448,223.6448,43138.0
2024-05-31 14:00:00,228.51,228.55,228.01,228.06,41287.0,223.7035,223.7427,223.2141,223.263,41287.0
2024-05-31 14:10:00,228.03,228.69,227.95,228.63,38773.0,223.2336,223.8797,223.1553,223.821,38773.0
2024-05-31 14:20:00,228.55,228.61,228.26,228.36,19902.0,223.7427,223.8014,223.4588,223.5567,19902.0
2024-05-31 14:30:00,228.4,228.94,228.4,228.73,21278.0,223.5958,224.1245,223.5958,223.9189,21278.0
2024-05-31 14:40:00,228.73,229.53,228.71,229.26,30980.0,223.9189,224.7021,223.8993,224.4378,30980.0
2024-05-31 14:50:00,229.23,229.58,229.11,229.28,20087.0,224.4084,224.751,224.2909,224.4573,20087.0
2024-05-31 15:00:00,229.26,230.0,229.17,229.89,21683.0,224.4378,225.1622,224.3497,225.0545,21683.0
2024-05-31 15:10:00,229.88,230.61,229.84,230.45,44411.0,225.0447,225.7594,225.0056,225.6027,44411.0
2024-05-31 15:20:00,230.44,231.36,230.44,231.08,36810.0,225.5929,226.4936,225.5929,226.2195,36810.0
2024-05-31 15:30:00,231.01,232.08,231.0,231.63,64012.0,226.151,227.1984,226.1412,226.7579,64012.0
2024-05-31 15:40:00,231.59,232.4,231.58,232.35,93300.0,226.7188,227.5117,226.709,227.4628,93300.0
2024-05-31 15:50:00,232.53,234.73,232.33,234.71,652105.0,227.639,229.7927,227.4432,229.7731,652105.0
2024-06-03 09:30:00,235.54,236.29,233.13,234.0,67318.0,230.5857,231.3199,228.2264,229.0781,67318.0
2024-06-03 09:40:00,234.09,234.26,233.09,233.19,56968.0,229.1662,229.3326,228.1872,228.2851,56968.0
2024-06-03 09:50:00,233.1,233.38,232.25,232.37,35999.0,228.197,228.4711,227.3649,227.4823,35999.0
2024-06-03 10:00:00,232.98,233.17,232.44,232.45,24996.0,228.0795,228.2655,227.5509,227.5607,24996.0
2024-06-03 10:10:00,232.44,233.59,232.4,233.23,23779.0,227.5509,228.6767,227.5117,228.3243,23779.0
2024-06-03 10:20:00,233.24,233.83,232.82,233.45,16743.0,228.334,228.9116,227.9229,228.5396,16743.0
2024-06-03 10:30:00,233.38,233.51,232.0,232.25,26481.0,228.4711,228.5984,227.1201,227.3649,26481.0
2024-06-03 10:40:00,232.24,232.75,231.33,231.33,31787.0,227.3551,227.8544,226.4642,226.4642,31787.0
2024-06-03 10:50:00,231.39,231.41,230.5,231.11,42766.0,226.523,226.5425,225.6517,226.2488,42766.0
2024-06-03 11:00:00,231.16,231.29,230.5,231.11,60986.0,226.2978,226.4251,225.6517,226.2488,60986.0
2024-06-03 11:10:00,231.17,231.66,231.17,231.36,30407.0,226.3076,226.7873,226.3076,226.4936,30407.0
2024-06-03 11:20:00,231.38,231.99,231.38,231.68,20826.0,226.5132,227.1103,226.5132,226.8069,20826.0
2024-06-03 11:30:00,231.69,232.29,231.48,232.08,23927.0,226.8166,227.404,226.6111,227.1984,23927.0
2024-06-03 11:40:00,232.05,232.06,230.92,231.27,84367.0,227.1691,227.1789,226.0628,226.4055,84367.0
2024-06-03 11:50:00,231.27,231.56,230.88,231.13,24409.0,226.4055,226.6894,226.0237,226.2684,24409.0
2024-06-03 12:00:00,231.22,231.27,230.5,230.74,30043.0,226.3565,226.4055,225.6517,225.8866,30043.0
2024-06-03 12:10:00,230.81,230.91,229.81,229.97,21399.0,225.9552,226.0531,224.9762,225.1328,21399.0
2024-06-03 12:20:00,230.02,230.07,229.5,229.71,23870.0,225.1818,225.2307,224.6727,224.8783,23870.0
2024-06-03 12:30:00,229.73,229.95,229.07,229.94,37593.0,224.8979,225.1132,224.2518,225.1035,37593.0
2024-06-03 12:40:00,229.84,229.92,229.5,229.63,21092.0,225.0056,225.0839,224.6727,224.8,21092.0
2024-06-03 12:50:00,229.58,229.84,229.09,229.22,19403.0,224.751,225.0056,224.2713,224.3986,19403.0
2024-06-03 13:00:00,229.29,229.41,228.93,229.13,27880.0,224.4671,224.5846,224.1147,224.3105,27880.0
2024-06-03 13:10:00,229.01,229.19,228.51,229.0,21804.0,224.193,224.3692,223.7035,224.1832,21804.0
2024-06-03 13:20:00,228.97,229.22,228.83,229.13,52158.0,224.1539,224.3986,224.0168,224.3105,52158.0
2024-06-03 13:30:00,229.14,230.32,229.13,229.83,47631.0,224.3203,225.4755,224.3105,224.9958,47631.0
2024-06-03 13:40:00,229.91,230.2,229.78,229.87,20895.0,225.0741,225.358,224.9468,225.0349,20895.0
2024-06-03 13:50:00,229.91,229.93,229.5,229.8,13611.0,225.0741,225.0937,224.6727,224.9664,13611.0
2024-06-03 14:00:00,229.91,230.78,229.89,230.71,17796.0,225.0741,225.9258,225.0545,225.8573,17796.0
2024-06-03 14:10:00,230.76,230.8,229.91,230.79,31135.0,225.9062,225.9454,225.0741,225.9356,31135.0
2024-06-03 14:20:00,230.78,231.1,230.06,230.18,55875.0,225.9258,226.2391,225.2209,225.3384,55875.0
2024-06-03 14:30:00,230.1,230.68,230.1,230.6,12182.0,225.2601,225.8279,225.2601,225.7496,12182.0
2024-06-03 14:40:00,230.59,231.12,230.45,231.12,31453.0,225.7398,226.2586,225.6027,226.2586,31453.0
2024-06-03 14:50:00,231.13,231.13,230.44,230.91,15324.0,226.2684,226.2684,225.5929,226.0531,15324.0
2024-06-03 15:00:00,230.93,231.03,230.48,230.68,11630.0,226.0726,226.1705,225.6321,225.8279,11630.0
2024-06-03 15:10:00,230.67,231.29,230.54,230.98,17049.0,225.8181,226.4251,225.6908,226.1216,17049.0
2024-06-03 15:20:00,230.97,231.45,230.97,231.25,20482.0,226.1118,226.5817,226.1118,226.3859,20482.0
2024-06-03 15:30:00,231.27,231.3,230.55,230.65,31376.0,226.4055,226.4349,225.7006,225.7985,31376.0
2024-06-03 15:40:00,230.68,231.14,230.52,231.02,34037.0,225.8279,226.2782,225.6713,226.1607,34037.0
2024-06-03 15:50:00,231.02,232.36,230.81,232.16,221424.0,226.1607,227.4726,225.9552,227.2768,221424.0
2024-06-04 09:30:00,231.86,232.02,230.95,231.61,51298.0,227.8885,228.0458,226.9941,227.6428,51298.0
2024-06-04 09:40:00,231.44,231.57,230.36,230.6,13111.0,227.4757,227.6035,226.4142,226.6501,13111.0
2024-06-04 09:50:00,230.68,231.0,229.08,229.53,44591.0,226.7287,227.0433,225.1561,225.5984,44591.0
2024-06-04 10:00:00,229.75,230.33,229.4,229.45,38686.0,225.8147,226.3847,225.4707,225.5198,38686.0
2024-06-04 10:10:00,229.52,230.05,229.38,229.56,16815.0,225.5886,226.1095,225.451,225.6279,16815.0
2024-06-04 10:20:00,229.6,230.5,229.56,230.5,15974.0,225.6672,226.5518,225.6279,226.5518,15974.0
2024-06-04 10:30:00,230.43,230.74,230.0,230.48,24184.0,226.483,226.7877,226.0604,226.5322,24184.0
2024-06-04 10:40:00,230.55,230.97,230.55,230.65,10526.0,226.601,227.0138,226.601,226.6992,10526.0
2024-06-04 10:50:00,230.68,230.81,230.22,230.39,14271.0,226.7287,226.8565,226.2766,226.4437,14271.0
2024-06-04 11:00:00,230.35,230.66,230.1,230.29,28699.0,226.4044,226.7091,226.1587,226.3454,28699.0
2024-06-04 11:10:00,230.39,230.55,229.89,230.45,20653.0,226.4437,226.601,225.9523,226.5027,20653.0
2024-06-04 11:20:00,230.47,230.95,230.12,230.25,37052.0,226.5223,226.9941,226.1783,226.3061,37052.0
2024-06-04 11:30:00,230.22,230.34,229.84,229.84,44082.0,226.2766,226.3946,225.9031,225.9031,44082.0
2024-06-04 11:40:00,229.94,230.29,229.85,230.29,21816.0,226.0014,226.3454,225.913,226.3454,21816.0
2024-06-04 11:50:00,230.28,230.63,230.07,230.2,58455.0,226.3356,226.6796,226.1292,226.257,58455.0
2024-06-04 12:00:00,230.2,230.67,230.01,230.14,47448.0,226.257,226.7189,226.0702,226.198,47448.0
2024-06-04 12:10:00,230.13,230.15,229.6,229.8,6905.0,226.1882,226.2078,225.6672,225.8638,6905.0
2024-06-04 12:20:00,229.75,230.38,229.74,230.32,6074.0,225.8147,226.4339,225.8048,226.3749,6074.0
2024-06-04 12:30:00,230.32,230.32,229.73,229.73,7695.0,226.3749,226.3749,225.795,225.795,7695.0
2024-06-04 12:40:00,229.94,230.33,229.85,230.16,14916.0,226.0014,226.3847,225.913,226.2176,14916.0
2024-06-04 12:50:00,230.1,230.1,229.58,229.77,17267.0,226.1587,226.1587,225.6476,225.8343,17267.0
2024-06-04 13:00:00,229.83,229.83,229.39,229.43,7388.0,225.8933,225.8933,225.4608,225.5001,7388.0
2024-06-04 13:10:00,229.57,229.97,229.57,229.77,6076.0,225.6377,226.0309,225.6377,225.8343,6076.0
2024-06-04 13:20:00,229.79,229.9,229.48,229.84,9139.0,225.854,225.9621,225.5493,225.9031,9139.0
2024-06-04 13:30:00,229.92,229.96,229.55,229.69,7093.0,225.9818,226.0211,225.6181,225.7557,7093.0
2024-06-04 13:40:00,229.78,229.84,229.65,229.7,4962.0,225.8442,225.9031,225.7164,225.7655,4962.0
2024-06-04 13:50:00,229.82,229.91,229.52,229.71,11440.0,225.8835,225.9719,225.5886,225.7754,11440.0
2024-06-04 14:00:00,229.65,230.07,229.65,229.97,20113.0,225.7164,226.1292,225.7164,226.0309,20113.0
2024-06-04 14:10:00,229.96,230.89,229.94,230.78,30273.0,226.0211,226.9351,226.0014,226.827,30273.0
2024-06-04 14:20:00,230.84,231.34,230.83,231.34,12385.0,226.886,227.3774,226.8762,227.3774,12385.0
2024-06-04 14:30:00,231.39,231.55,231.14,231.31,13702.0,227.4266,227.5838,227.1809,227.3479,13702.0
2024-06-04 14:40:00,231.37,232.18,231.26,231.88,27809.0,227.4069,228.203,227.2988,227.9082,27809.0
2024-06-04 14:50:00,231.92,232.1,231.19,231.33,33295.0,227.9475,228.1244,227.23,227.3676,33295.0
2024-06-04 15:00:00,231.33,231.34,229.64,229.76,22041.0,227.3676,227.3774,225.7065,225.8245,22041.0
2024-06-04 15:10:00,229.71,229.93,229.21,229.63,21486.0,225.7754,225.9916,225.2839,225.6967,21486.0
2024-06-04 15:20:00,229.63,229.92,229.27,229.41,28520.0,225.6967,225.9818,225.3429,225.4805,28520.0
2024-06-04 15:30:00,229.34,229.51,228.95,229.51,25115.0,225.4117,225.5788,225.0284,225.5788,25115.0
2024-06-04 15:40:00,229.54,230.2,229.47,230.09,57898.0,225.6083,226.257,225.5395,226.1488,57898.0
2024-06-04 15:50:00,230.0,231.0,229.97,230.61,230688.0,226.0604,227.0433,226.0309,226.6599,230688.0
2024-06-05 09:30:00,232.35,232.35,231.22,232.05,37037.0,228.3701,228.3701,227.2595,228.0753,37037.0
2024-06-05 09:40:00,232.05,232.85,231.97,232.59,36320.0,228.0753,228.8616,227.9966,228.606,36320.0
2024-06-05 09:50:00,232.51,233.24,232.21,232.31,170415.0,228.5274,229.2449,228.2325,228.3308,170415.0
2024-06-05 10:00:00,232.31,232.9,231.58,232.33,48633.0,228.3308,228.9107,227.6133,228.3505,48633.0
2024-06-05 10:10:00,232.23,232.9,232.18,232.52,34200.0,228.2522,228.9107,228.203,228.5372,34200.0
2024-06-05 10:20:00,232.61,233.48,232.61,233.03,53675.0,228.6257,229.4808,228.6257,229.0385,53675.0
2024-06-05 10:30:00,233.05,233.72,233.01,233.21,35658.0,229.0581,229.7167,229.0188,229.2154,35658.0
2024-06-05 10:40:00,233.22,233.47,232.42,232.69,29620.0,229.2252,229.4709,228.4389,228.7043,29620.0
2024-06-05 10:50:00,232.7,232.8,232.27,232.58,24643.0,228.7141,228.8124,228.2915,228.5962,24643.0
2024-06-05 11:00:00,232.6,233.24,232.59,232.92,18105.0,228.6158,229.2449,228.606,228.9304,18105.0
2024-06-05 11:10:00,233.03,233.54,232.9,233.0,23400.0,229.0385,229.5397,228.9107,229.009,23400.0
2024-06-05 11:20:00,233.03,233.52,232.84,232.94,19438.0,229.0385,229.5201,228.8517,228.95,19438.0
2024-06-05 11:30:00,233.05,234.06,232.91,234.02,26628.0,229.0581,230.0508,228.9205,230.0115,26628.0
2024-06-05 11:40:00,234.02,234.27,233.77,233.78,36553.0,230.0115,230.2572,229.7658,229.7756,36553.0
2024-06-05 11:50:00,233.78,234.18,233.73,234.0,24087.0,229.7756,230.1688,229.7265,229.9919,24087.0
2024-06-05 12:00:00,234.0,234.11,233.47,233.7,31080.0,229.9919,230.1,229.4709,229.697,31080.0
2024-06-05 12:10:00,233.72,234.03,233.46,233.92,20166.0,229.7167,230.0214,229.4611,229.9132,20166.0
2024-06-05 12:20:00,233.86,233.94,233.26,233.26,17912.0,229.8543,229.9329,229.2645,229.2645,17912.0
2024-06-05 12:30:00,233.27,233.5,233.05,233.47,15495.0,229.2744,229.5004,229.0581,229.4709,15495.0
2024-06-05 12:40:00,233.47,233.95,233.41,233.65,21735.0,229.4709,229.9427,229.412,229.6479,21735.0
2024-06-05 12:50:00,233.65,234.01,233.64,233.95,22042.0,229.6479,230.0017,229.638,229.9427,22042.0
2024-06-05 13:00:00,233.9,234.18,233.81,233.91,17396.0,229.8936,230.1688,229.8051,229.9034,17396.0
2024-06-05 13:10:00,233.91,233.97,233.52,233.65,22099.0,229.9034,229.9624,229.5201,229.6479,22099.0
2024-06-05 13:20:00,233.6,233.63,233.28,233.55,20856.0,229.5987,229.6282,229.2842,229.5496,20856.0
2024-06-05 13:30:00,233.58,234.19,233.54,234.15,15615.0,229.5791,230.1786,229.5397,230.1393,15615.0
2024-06-05 13:40:00,234.09,234.15,233.73,233.96,16950.0,230.0803,230.1393,229.7265,229.9526,16950.0
2024-06-05 13:50:00,233.89,234.23,233.72,233.82,19453.0,229.8838,230.2179,229.7167,229.815,19453.0
2024-06-05 14:00:00,233.77,234.05,233.59,234.05,17311.0,229.7658,230.041,229.5889,230.041,17311.0
2024-06-05 14:10:00,233.97,234.15,233.79,234.05,19885.0,229.9624,230.1393,229.7855,230.041,19885.0
2024-06-05 14:20:00,234.01,234.26,233.94,234.17,24597.0,230.0017,230.2474,229.9329,230.159,24597.0
2024-06-05 14:30:00,234.11,234.57,234.06,234.44,38427.0,230.1,230.5521,230.0508,230.4243,38427.0
2024-06-05 14:40:00,234.5,234.87,234.44,234.44,25564.0,230.4833,230.847,230.4243,230.4243,25564.0
2024-06-05 14:50:00,234.49,234.9,234.48,234.68,22417.0,230.4735,230.8765,230.4636,230.6602,22417.0
2024-06-05 15:00:00,234.63,234.63,234.23,234.41,24386.0,230.6111,230.6111,230.2179,230.3948,24386.0
2024-06-05 15:10:00,234.4,234.85,234.27,234.73,33552.0,230.385,230.8273,230.2572,230.7094,33552.0
2024-06-05 15:20:00,234.66,234.95,234.3,234.5,43381.0,230.6406,230.9256,230.2867,230.4833,43381.0
2024-06-05 15:30:00,234.54,235.42,234.39,235.25,120482.0,230.5226,231.3875,230.3752,231.2205,120482.0
2024-06-05 15:40:00,235.26,235.6,234.97,235.24,94132.0,231.2303,231.5645,230.9453,231.2106,94132.0
2024-06-05 15:50:00,235.24,235.97,235.19,235.74,505916.0,231.2106,231.9281,231.1615,231.7021,505916.0
2024-06-06 09:30:00,234.26,234.94,233.28,234.14,64138.0,230.2474,230.9158,229.2842,230.1295,64138.0
2024-06-06 09:40:00,234.14,234.46,233.34,234.14,20882.0,230.1295,230.444,229.3432,230.1295,20882.0
2024-06-06 09:50:00,234.01,234.98,233.94,234.35,17404.0,230.0017,230.9551,229.9329,230.3359,17404.0
2024-06-06 10:00:00,234.46,235.7,234.33,234.94,23065.0,230.444,231.6627,230.3162,230.9158,23065.0
2024-06-06 10:10:00,235.03,235.32,234.42,234.67,21136.0,231.0042,231.2893,230.4047,230.6504,21136.0
2024-06-06 10:20:00,234.66,235.79,234.64,235.79,14943.0,230.6406,231.7512,230.6209,231.7512,14943.0
2024-06-06 10:30:00,235.83,237.27,235.7,236.73,52020.0,231.7905,233.2059,231.6627,232.6751,52020.0
2024-06-06 10:40:00,236.72,236.95,236.33,236.87,14275.0,232.6653,232.8913,232.282,232.8127,14275.0
2024-06-06 10:50:00,236.86,237.01,236.47,236.52,29010.0,232.8029,232.9503,232.4196,232.4687,29010.0
2024-06-06 11:00:00,236.43,236.73,236.11,236.47,17651.0,232.3802,232.6751,232.0657,232.4196,17651.0
2024-06-06 11:10:00,236.58,236.85,236.49,236.79,19959.0,232.5277,232.7931,232.4392,232.7341,19959.0
2024-06-06 11:20:00,236.79,237.08,236.53,236.69,10939.0,232.7341,233.0191,232.4785,232.6358,10939.0
2024-06-06 11:30:00,236.62,236.71,236.35,236.65,12892.0,232.567,232.6554,232.3016,232.5965,12892.0
2024-06-06 11:40:00,236.59,236.83,236.44,236.73,17480.0,232.5375,232.7734,232.3901,232.6751,17480.0
2024-06-06 11:50:00,236.74,237.23,236.74,236.91,21448.0,232.6849,233.1665,232.6849,232.852,21448.0
2024-06-06 12:00:00,236.84,236.91,236.37,236.42,7263.0,232.7832,232.852,232.3213,232.3704,7263.0
2024-06-06 12:10:00,236.39,236.46,235.54,235.89,40115.0,232.3409,232.4097,231.5055,231.8495,40115.0
2024-06-06 12:20:00,235.73,236.1,235.57,235.91,7443.0,231.6922,232.0559,231.535,231.8692,7443.0
2024-06-06 12:30:00,236.0,236.13,235.77,236.11,11719.0,231.9576,232.0854,231.7316,232.0657,11719.0
2024-06-06 12:40:00,236.04,236.38,235.99,236.12,13829.0,231.9969,232.3311,231.9478,232.0756,13829.0
2024-06-06 12:50:00,236.1,236.64,236.08,236.61,14526.0,232.0559,232.5866,232.0362,232.5572,14526.0
2024-06-06 13:00:00,236.6,236.92,236.53,236.62,13401.0,232.5473,232.8619,232.4785,232.567,13401.0
2024-06-06 13:10:00,236.57,236.87,236.56,236.77,11663.0,232.5178,232.8127,232.508,232.7144,11663.0
2024-06-06 13:20:00,236.85,237.21,236.67,237.12,17729.0,232.7931,233.1469,232.6161,233.0584,17729.0
2024-06-06 13:30:00,237.11,237.22,236.88,237.21,19189.0,233.0486,233.1567,232.8225,233.1469,19189.0
2024-06-06 13:40:00,237.15,237.17,236.73,236.81,16389.0,233.0879,233.1076,232.6751,232.7537,16389.0
2024-06-06 13:50:00,236.89,237.27,236.88,237.1,18110.0,232.8324,233.2059,232.8225,233.0388,18110.0
2024-06-06 14:00:00,237.14,237.21,236.29,236.29,26904.0,233.0781,233.1469,232.2426,232.2426,26904.0
2024-06-06 14:10:00,236.33,236.88,236.19,236.73,16902.0,232.282,232.8225,232.1444,232.6751,16902.0
2024-06-06 14:20:00,236.76,236.8,236.55,236.71,13135.0,232.7046,232.7439,232.4982,232.6554,13135.0
2024-06-06 14:30:00,236.62,236.83,236.61,236.83,18781.0,232.567,232.7734,232.5572,232.7734,18781.0
2024-06-06 14:40:00,236.86,237.24,236.78,237.24,15996.0,232.8029,233.1764,232.7243,233.1764,15996.0
2024-06-06 14:50:00,237.25,237.79,237.25,237.5,34072.0,233.1862,233.717,233.1862,233.4319,34072.0
2024-06-06 15:00:00,237.5,237.64,237.19,237.45,17739.0,233.4319,233.5695,233.1272,233.3828,17739.0
2024-06-06 15:10:00,237.48,237.8,237.19,237.73,16929.0,233.4123,233.7268,233.1272,233.658,16929.0
2024-06-06 15:20:00,237.81,238.09,237.56,238.0,25430.0,233.7366,234.0118,233.4909,233.9234,25430.0
2024-06-06 15:30:00,237.94,238.01,237.77,237.81,29410.0,233.8644,233.9332,233.6973,233.7366,29410.0
2024-06-06 15:40:00,237.8,238.13,237.54,237.91,39734.0,233.7268,234.0511,233.4712,233.8349,39734.0
2024-06-06 15:50:00,237.93,238.38,237.18,237.38,274591.0,233.8546,234.2968,233.1174,233.314,274591.0
2024-06-07 09:30:00,236.25,236.53,235.51,236.03,30083.0,232.2033,232.4785,231.476,231.9871,30083.0
2024-06-07 09:40:00,235.92,236.96,235.87,236.74,16405.0,231.879,232.9012,231.8298,232.6849,16405.0
2024-06-07 09:50:00,236.71,237.09,236.06,236.31,38375.0,232.6554,233.0289,232.0166,232.2623,38375.0
2024-06-07 10:00:00,236.31,237.01,236.06,236.56,14657.0,232.2623,232.9503,232.0166,232.508,14657.0
2024-06-07 10:10:00,236.59,236.6,235.71,236.47,13083.0,232.5375,232.5473,231.6726,232.4196,13083.0
2024-06-07 10:20:00,236.48,236.55,235.84,236.36,12086.0,232.4294,232.4982,231.8004,232.3114,12086.0
2024-06-07 10:30:00,236.03,236.61,235.81,236.61,14435.0,231.9871,232.5572,231.7709,232.5572,14435.0
2024-06-07 10:40:00,236.73,237.61,236.71,237.38,14155.0,232.6751,233.54,232.6554,233.314,14155.0
2024-06-07 10:50:00,237.31,237.47,236.45,236.65,29713.0,233.2452,233.4024,232.3999,232.5965,29713.0
2024-06-07 11:00:00,236.71,236.71,235.44,235.67,8866.0,232.6554,232.6554,231.4072,231.6333,8866.0
2024-06-07 11:10:00,235.67,235.91,235.52,235.65,9251.0,231.6333,231.8692,231.4858,231.6136,9251.0
2024-06-07 11:20:00,235.56,236.19,235.51,235.62,13421.0,231.5251,232.1444,231.476,231.5841,13421.0
2024-06-07 11:30:00,235.67,235.84,235.25,235.35,21351.0,231.6333,231.8004,231.2205,231.3187,21351.0
2024-06-07 11:40:00,235.4,235.74,235.38,235.73,7334.0,231.3679,231.7021,231.3482,231.6922,7334.0
2024-06-07 11:50:00,235.74,236.21,235.68,236.08,12242.0,231.7021,232.164,231.6431,232.0362,12242.0
2024-06-07 12:00:00,236.12,236.12,235.67,235.92,8089.0,232.0756,232.0756,231.6333,231.879,8089.0
2024-06-07 12:10:00,235.85,236.1,235.82,235.93,6829.0,231.8102,232.0559,231.7807,231.8888,6829.0
2024-06-07 12:20:00,235.91,236.27,235.78,236.27,5029.0,231.8692,232.223,231.7414,232.223,5029.0
2024-06-07 12:30:00,236.25,236.27,235.47,235.75,17428.0,232.2033,232.223,231.4367,231.7119,17428.0
2024-06-07 12:40:00,235.84,235.99,235.22,235.34,14881.0,231.8004,231.9478,231.191,231.3089,14881.0
2024-06-07 12:50:00,235.33,235.79,235.26,235.43,15760.0,231.2991,231.7512,231.2303,231.3974,15760.0
2024-06-07 13:00:00,235.34,235.52,234.97,235.5,15578.0,231.3089,231.4858,230.9453,231.4662,15578.0
2024-06-07 13:10:00,235.4,235.65,235.27,235.39,6555.0,231.3679,231.6136,231.2401,231.3581,6555.0
2024-06-07 13:20:00,235.41,236.28,235.4,236.0,18240.0,231.3777,232.2328,231.3679,231.9576,18240.0
2024-06-07 13:30:00,235.99,236.15,235.87,235.98,9432.0,231.9478,232.105,231.8298,231.938,9432.0
2024-06-07 13:40:00,236.07,236.07,235.81,235.81,7999.0,232.0264,232.0264,231.7709,231.7709,7999.0
2024-06-07 13:50:00,235.81,235.81,235.5,235.55,8270.0,231.7709,231.7709,231.4662,231.5153,8270.0
2024-06-07 14:00:00,235.33,235.33,234.17,234.38,13734.0,231.2991,231.2991,230.159,230.3654,13734.0
2024-06-07 14:10:00,234.34,234.34,233.74,233.96,9180.0,230.326,230.326,229.7363,229.9526,9180.0
2024-06-07 14:20:00,234.0,234.44,233.96,234.21,19521.0,229.9919,230.4243,229.9526,230.1983,19521.0
2024-06-07 14:30:00,234.14,234.59,234.1,234.35,10112.0,230.1295,230.5718,230.0902,230.3359,10112.0
2024-06-07 14:40:00,234.33,234.57,234.22,234.45,7094.0,230.3162,230.5521,230.2081,230.4342,7094.0
2024-06-07 14:50:00,234.48,234.52,233.89,233.9,11683.0,230.4636,230.503,229.8838,229.8936,11683.0
2024-06-07 15:00:00,233.89,234.17,233.6,233.79,9583.0,229.8838,230.159,229.5987,229.7855,9583.0
2024-06-07 15:10:00,233.79,233.92,233.27,233.49,11018.0,229.7855,229.9132,229.2744,229.4906,11018.0
2024-06-07 15:20:00,233.5,234.13,233.29,234.11,13114.0,229.5004,230.1196,229.294,230.1,13114.0
2024-06-07 15:30:00,234.16,234.35,233.97,234.27,12185.0,230.1491,230.3359,229.9624,230.2572,12185.0
2024-06-07 15:40:00,234.46,234.78,234.26,234.69,17284.0,230.444,230.7585,230.2474,230.67,17284.0
2024-06-07 15:50:00,234.66,235.11,234.32,234.76,193562.0,230.6406,231.0829,230.3064,230.7389,193562.0
2024-06-10 09:30:00,232.29,233.81,231.19,233.77,53933.0,228.3112,229.8051,227.23,229.7658,53933.0
2024-06-10 09:40:00,233.79,234.99,233.61,233.77,40037.0,229.7855,230.9649,229.6085,229.7658,40037.0
2024-06-10 09:50:00,233.76,234.46,233.76,234.08,42482.0,229.756,230.444,229.756,230.0705,42482.0
2024-06-10 10:00:00,234.09,234.87,234.0,234.73,55027.0,230.0803,230.847,229.9919,230.7094,55027.0
2024-06-10 10:10:00,234.68,235.29,234.46,235.1,30673.0,230.6602,231.2598,230.444,231.073,30673.0
2024-06-10 10:20:00,235.16,235.31,234.67,234.73,28821.0,231.132,231.2794,230.6504,230.7094,28821.0
2024-06-10 10:30:00,234.81,235.63,234.79,235.59,21855.0,230.788,231.5939,230.7683,231.5546,21855.0
2024-06-10 10:40:00,235.59,235.59,235.03,235.23,21504.0,231.5546,231.5546,231.0042,231.2008,21504.0
2024-06-10 10:50:00,235.21,235.98,235.21,235.61,22413.0,231.1811,231.938,231.1811,231.5743,22413.0
2024-06-10 11:00:00,235.64,235.74,235.12,235.24,21606.0,231.6038,231.7021,231.0927,231.2106,21606.0
2024-06-10 11:10:00,235.19,235.5,234.85,235.08,31385.0,231.1615,231.4662,230.8273,231.0534,31385.0
2024-06-10 11:20:00,235.06,235.57,235.01,235.41,13028.0,231.0337,231.535,230.9846,231.3777,13028.0
2024-06-10 11:30:00,235.45,235.73,235.05,235.13,19487.0,231.417,231.6922,231.0239,231.1025,19487.0
2024-06-10 11:40:00,235.13,235.18,234.85,235.01,13811.0,231.1025,231.1517,230.8273,230.9846,13811.0
2024-06-10 11:50:00,234.95,235.33,234.76,234.76,28701.0,230.9256,231.2991,230.7389,230.7389,28701.0
2024-06-10 12:00:00,234.76,234.95,234.56,234.87,30276.0,230.7389,230.9256,230.5423,230.847,30276.0
2024-06-10 12:10:00,234.88,235.45,234.88,235.19,35250.0,230.8568,231.417,230.8568,231.1615,35250.0
2024-06-10 12:20:00,235.21,235.5,235.1,235.26,8150.0,231.1811,231.4662,231.073,231.2303,8150.0
2024-06-10 12:30:00,235.27,235.3,235.06,235.07,6688.0,231.2401,231.2696,231.0337,231.0435,6688.0
2024-06-10 12:40:00,235.08,235.32,234.72,234.81,8558.0,231.0534,231.2893,230.6995,230.788,8558.0
2024-06-10 12:50:00,234.8,235.34,234.8,235.0,14318.0,230.7782,231.3089,230.7782,230.9747,14318.0
2024-06-10 13:00:00,234.94,235.04,234.59,234.78,11193.0,230.9158,231.0141,230.5718,230.7585,11193.0
2024-06-10 13:10:00,234.75,234.8,234.49,234.68,11293.0,230.729,230.7782,230.4735,230.6602,11293.0
2024-06-10 13:20:00,234.66,234.76,234.48,234.5,10751.0,230.6406,230.7389,230.4636,230.4833,10751.0
2024-06-10 13:30:00,234.47,234.82,234.42,234.77,6697.0,230.4538,230.7978,230.4047,230.7487,6697.0
2024-06-10 13:40:00,234.81,235.35,234.69,235.34,8267.0,230.788,231.3187,230.67,231.3089,8267.0
2024-06-10 13:50:00,235.28,235.3,234.92,235.14,6155.0,231.2499,231.2696,230.8961,231.1123,6155.0
2024-06-10 14:00:00,235.08,235.23,234.87,234.95,12413.0,231.0534,231.2008,230.847,230.9256,12413.0
2024-06-10 14:10:00,235.0,235.17,234.95,234.97,10387.0,230.9747,231.1418,230.9256,230.9453,10387.0
2024-06-10 14:20:00,234.8,234.84,234.45,234.55,7501.0,230.7782,230.8175,230.4342,230.5324,7501.0
2024-06-10 14:30:00,234.51,235.07,234.41,235.01,13614.0,230.4931,231.0435,230.3948,230.9846,13614.0
2024-06-10 14:40:00,234.98,235.1,234.84,235.09,7873.0,230.9551,231.073,230.8175,231.0632,7873.0
2024-06-10 14:50:00,235.16,235.22,234.95,235.02,6975.0,231.132,231.191,230.9256,230.9944,6975.0
2024-06-10 15:00:00,235.0,235.31,234.98,235.19,6796.0,230.9747,231.2794,230.9551,231.1615,6796.0
2024-06-10 15:10:00,235.18,235.59,235.12,235.4,19840.0,231.1517,231.5546,231.0927,231.3679,19840.0
2024-06-10 15:20:00,235.44,235.63,235.21,235.41,7213.0,231.4072,231.5939,231.1811,231.3777,7213.0
2024-06-10 15:30:00,235.37,235.49,235.23,235.3,17958.0,231.3384,231.4563,231.2008,231.2696,17958.0
2024-06-10 15:40:00,235.34,235.5,235.11,235.12,19755.0,231.3089,231.4662,231.0829,231.0927,19755.0
2024-06-10 15:50:00,235.1,235.61,234.92,235.46,197405.0,231.073,231.5743,230.8961,231.4269,197405.0
2024-06-11 09:30:00,233.65,234.38,233.27,233.66,43651.0,229.6479,230.3654,229.2744,229.6577,43651.0
2024-06-11 09:40:00,233.64,234.34,233.28,233.73,33612.0,229.638,230.326,229.2842,229.7265,33612.0
2024-06-11 09:50:00,233.68,234.14,233.36,233.86,20133.0,229.6773,230.1295,229.3628,229.8543,20133.0
2024-06-11 10:00:00,233.76,234.41,233.59,234.35,15576.0,229.756,230.3948,229.5889,230.3359,15576.0
2024-06-11 10:10:00,234.36,234.62,234.16,234.32,16334.0,230.3457,230.6012,230.1491,230.3064,16334.0
2024-06-11 10:20:00,234.46,234.79,234.36,234.65,20245.0,230.444,230.7683,230.3457,230.6307,20245.0
2024-06-11 10:30:00,234.65,235.33,234.51,235.06,23225.0,230.6307,231.2991,230.4931,231.0337,23225.0
2024-06-11 10:40:00,235.05,235.28,234.66,234.81,22841.0,231.0239,231.2499,230.6406,230.788,22841.0
2024-06-11 10:50:00,234.91,235.12,234.69,234.76,19918.0,230.8863,231.0927,230.67,230.7389,19918.0
2024-06-11 11:00:00,234.7,234.82,234.21,234.22,49374.0,230.6799,230.7978,230.1983,230.2081,49374.0
2024-06-11 11:10:00,234.17,234.36,233.82,233.82,47889.0,230.159,230.3457,229.815,229.815,47889.0
2024-06-11 11:20:00,233.88,234.17,233.87,234.17,7403.0,229.8739,230.159,229.8641,230.159,7403.0
2024-06-11 11:30:00,234.13,234.24,233.72,233.8,8314.0,230.1196,230.2278,229.7167,229.7953,8314.0
2024-06-11 11:40:00,233.76,233.76,233.28,233.31,8263.0,229.756,229.756,229.2842,229.3137,8263.0
2024-06-11 11:50:00,233.25,233.43,233.13,233.36,18522.0,229.2547,229.4316,229.1368,229.3628,18522.0
2024-06-11 12:00:00,233.39,233.93,233.31,233.93,12102.0,229.3923,229.9231,229.3137,229.9231,12102.0
2024-06-11 12:10:00,233.9,233.95,233.74,233.92,8431.0,229.8936,229.9427,229.7363,229.9132,8431.0
2024-06-11 12:20:00,233.92,234.09,233.7,233.79,14121.0,229.9132,230.0803,229.697,229.7855,14121.0
2024-06-11 12:30:00,233.88,234.46,233.83,234.42,15189.0,229.8739,230.444,229.8248,230.4047,15189.0
2024-06-11 12:40:00,234.44,234.58,234.33,234.44,11065.0,230.4243,230.5619,230.3162,230.4243,11065.0
2024-06-11 12:50:00,234.4,234.58,234.23,234.31,10160.0,230.385,230.5619,230.2179,230.2966,10160.0
2024-06-11 13:00:00,234.29,234.7,234.19,234.44,12592.0,230.2769,230.6799,230.1786,230.4243,12592.0
2024-06-11 13:10:00,234.41,234.61,234.21,234.22,18831.0,230.3948,230.5914,230.1983,230.2081,18831.0
2024-06-11 13:20:00,234.22,234.24,233.98,234.19,13968.0,230.2081,230.2278,229.9722,230.1786,13968.0
2024-06-11 13:30:00,234.15,234.68,234.11,234.68,11981.0,230.1393,230.6602,230.1,230.6602,11981.0
2024-06-11 13:40:00,234.78,234.79,234.48,234.76,18780.0,230.7585,230.7683,230.4636,230.7389,18780.0
2024-06-11 13:50:00,234.73,235.06,234.66,235.04,14650.0,230.7094,231.0337,230.6406,231.0141,14650.0
2024-06-11 14:00:00,235.04,235.09,234.8,234.82,13404.0,231.0141,231.0632,230.7782,230.7978,13404.0
2024-06-11 14:10:00,234.81,235.38,234.81,235.13,21168.0,230.788,231.3482,230.788,231.1025,21168.0
2024-06-11 14:20:00,235.17,235.68,235.11,235.68,20508.0,231.1418,231.6431,231.0829,231.6431,20508.0
2024-06-11 14:30:00,235.68,235.7,235.18,235.19,16147.0,231.6431,231.6627,231.1517,231.1615,16147.0
2024-06-11 14:40:00,235.25,235.47,235.09,235.43,20426.0,231.2205,231.4367,231.0632,231.3974,20426.0
2024-06-11 14:50:00,235.44,235.59,235.11,235.59,20040.0,231.4072,231.5546,231.0829,231.5546,20040.0
2024-06-11 15:00:00,235.62,236.19,235.58,236.01,28024.0,231.5841,232.1444,231.5448,231.9674,28024.0
2024-06-11 15:10:00,236.06,236.17,235.85,235.93,26643.0,232.0166,232.1247,231.8102,231.8888,26643.0
2024-06-11 15:20:00,235.96,236.02,235.8,235.91,26134.0,231.9183,231.9773,231.761,231.8692,26134.0
2024-06-11 15:30:00,235.92,236.06,235.85,235.97,30034.0,231.879,232.0166,231.8102,231.9281,30034.0
2024-06-11 15:40:00,235.97,236.25,235.82,235.83,48624.0,231.9281,232.2033,231.7807,231.7905,48624.0
2024-06-11 15:50:00,235.77,236.51,235.77,236.32,228880.0,231.7316,232.4589,231.7316,232.2721,228880.0
2024-06-12 09:30:00,239.07,239.41,237.79,238.9,39233.0,234.975,235.3092,233.717,234.8079,39233.0
2024-06-12 09:40:00,238.66,240.37,238.66,240.15,22768.0,234.572,236.2528,234.572,236.0365,22768.0
2024-06-12 09:50:00,239.99,240.49,239.79,240.4,40267.0,235.8793,236.3707,235.6827,236.2822,40267.0
2024-06-12 10:00:00,240.4,240.5,239.54,239.61,44296.0,236.2822,236.3805,235.437,235.5058,44296.0
2024-06-12 10:10:00,239.58,240.58,239.57,239.57,21541.0,235.4763,236.4592,235.4665,235.4665,21541.0
2024-06-12 10:20:00,239.66,239.69,238.73,238.79,23602.0,235.5549,235.5844,234.6408,234.6998,23602.0
2024-06-12 10:30:00,238.79,238.96,237.9,237.91,22435.0,234.6998,234.8669,233.8251,233.8349,22435.0
2024-06-12 10:40:00,238.06,238.2,237.56,237.99,12486.0,233.9823,234.1199,233.4909,233.9135,12486.0
2024-06-12 10:50:00,237.99,237.99,237.02,237.59,26551.0,233.9135,233.9135,232.9601,233.5204,26551.0
2024-06-12 11:00:00,237.48,238.25,237.35,238.09,9727.0,233.4123,234.1691,233.2845,234.0118,9727.0
2024-06-12 11:10:00,238.04,238.37,237.93,238.37,14495.0,233.9627,234.287,233.8546,234.287,14495.0
2024-06-12 11:20:00,238.43,238.56,238.27,238.48,6671.0,234.346,234.4738,234.1887,234.3951,6671.0
2024-06-12 11:30:00,238.48,238.71,238.23,238.71,6488.0,234.3951,234.6212,234.1494,234.6212,6488.0
2024-06-12 11:40:00,238.59,238.88,238.3,238.57,8825.0,234.5032,234.7883,234.2182,234.4836,8825.0
2024-06-12 11:50:00,238.61,238.81,238.39,238.76,6151.0,234.5229,234.7195,234.3067,234.6703,6151.0
2024-06-12 12:00:00,238.61,239.47,238.44,239.34,23330.0,234.5229,235.3682,234.3558,235.2404,23330.0
2024-06-12 12:10:00,239.26,239.31,238.97,238.98,8108.0,235.1618,235.2109,234.8767,234.8866,8108.0
2024-06-12 12:20:00,238.91,239.57,238.91,239.52,8582.0,234.8178,235.4665,234.8178,235.4173,8582.0
2024-06-12 12:30:00,239.45,239.8,239.27,239.73,46081.0,235.3485,235.6925,235.1716,235.6237,46081.0
2024-06-12 12:40:00,239.7,239.74,239.12,239.12,10242.0,235.5942,235.6335,235.0242,235.0242,10242.0
2024-06-12 12:50:00,239.08,239.38,238.96,239.38,14862.0,234.9849,235.2797,234.8669,235.2797,14862.0
2024-06-12 13:00:00,239.44,239.62,239.37,239.4,5317.0,235.3387,235.5156,235.2699,235.2994,5317.0
2024-06-12 13:10:00,239.35,239.41,238.98,239.31,12542.0,235.2502,235.3092,234.8866,235.2109,12542.0
2024-06-12 13:20:00,239.35,239.75,239.16,239.32,10704.0,235.2502,235.6434,235.0635,235.2207,10704.0
2024-06-12 13:30:00,239.28,239.36,238.45,238.45,5816.0,235.1814,235.2601,234.3656,234.3656,5816.0
2024-06-12 13:40:00,238.49,238.56,238.1,238.16,6179.0,234.405,234.4738,234.0216,234.0806,6179.0
2024-06-12 13:50:00,238.17,238.29,237.96,238.29,8140.0,234.0904,234.2084,233.884,234.2084,8140.0
2024-06-12 14:00:00,238.22,238.71,237.01,238.45,22037.0,234.1396,234.6212,232.9503,234.3656,22037.0
2024-06-12 14:10:00,238.45,238.91,238.14,238.75,7649.0,234.3656,234.8178,234.061,234.6605,7649.0
2024-06-12 14:20:00,238.63,239.04,238.2,238.99,8756.0,234.5426,234.9455,234.1199,234.8964,8756.0
2024-06-12 14:30:00,238.92,239.08,237.78,238.78,13412.0,234.8276,234.9849,233.7071,234.69,13412.0
2024-06-12 14:40:00,238.68,238.68,237.94,238.17,16924.0,234.5917,234.5917,233.8644,234.0904,16924.0
2024-06-12 14:50:00,238.31,238.84,237.89,238.55,15570.0,234.228,234.749,233.8152,234.4639,15570.0
2024-06-12 15:00:00,238.44,238.7,237.76,237.83,9763.0,234.3558,234.6114,233.6875,233.7563,9763.0
2024-06-12 15:10:00,237.79,238.32,237.67,238.27,19617.0,233.717,234.2379,233.599,234.1887,19617.0
2024-06-12 15:20:00,238.31,238.5,237.32,237.5,33190.0,234.228,234.4148,233.255,233.4319,33190.0
2024-06-12 15:30:00,237.4,237.45,236.79,236.85,56449.0,233.3336,233.3828,232.7341,232.7931,56449.0
2024-06-12 15:40:00,236.81,237.4,236.44,237.26,54289.0,232.7537,233.3336,232.3901,233.196,54289.0
2024-06-12 15:50:00,237.36,238.96,237.02,238.47,252755.0,233.2943,234.8669,232.9601,234.3853,252755.0
2024-06-13 09:30:00,232.94,236.25,232.49,235.59,83803.0,228.95,232.2033,228.5077,231.5546,83803.0
2024-06-13 09:40:00,235.59,235.88,234.51,234.77,33188.0,231.5546,231.8397,230.4931,230.7487,33188.0
2024-06-13 09:50:00,234.87,235.35,234.3,234.51,23333.0,230.847,231.3187,230.2867,230.4931,23333.0
2024-06-13 10:00:00,234.56,235.02,233.99,234.18,16721.0,230.5423,230.9944,229.982,230.1688,16721.0
2024-06-13 10:10:00,234.14,234.14,233.15,233.42,32839.0,230.1295,230.1295,229.1564,229.4218,32839.0
2024-06-13 10:20:00,233.36,233.85,232.97,233.79,34752.0,229.3628,229.8444,228.9795,229.7855,34752.0
2024-06-13 10:30:00,233.81,234.11,233.28,233.83,40718.0,229.8051,230.1,229.2842,229.8248,40718.0
2024-06-13 10:40:00,233.78,233.81,232.86,233.31,21810.0,229.7756,229.8051,228.8714,229.3137,21810.0
2024-06-13 10:50:00,233.25,233.63,233.06,233.55,21223.0,229.2547,229.6282,229.068,229.5496,21223.0
2024-06-13 11:00:00,233.5,233.68,233.1,233.51,18028.0,229.5004,229.6773,229.1073,229.5103,18028.0
2024-06-13 11:10:00,233.45,233.7,233.06,233.35,9333.0,229.4513,229.697,229.068,229.353,9333.0
2024-06-13 11:20:00,233.5,234.14,233.5,234.14,21986.0,229.5004,230.1295,229.5004,230.1295,21986.0
2024-06-13 11:30:00,234.11,234.43,234.01,234.26,23532.0,230.1,230.4145,230.0017,230.2474,23532.0
2024-06-13 11:40:00,234.22,234.55,234.22,234.35,24627.0,230.2081,230.5324,230.2081,230.3359,24627.0
2024-06-13 11:50:00,234.33,234.57,234.2,234.2,11682.0,230.3162,230.5521,230.1884,230.1884,11682.0
2024-06-13 12:00:00,234.29,234.29,233.69,233.72,13401.0,230.2769,230.2769,229.6872,229.7167,13401.0
2024-06-13 12:10:00,233.83,234.08,233.61,234.05,24969.0,229.8248,230.0705,229.6085,230.041,24969.0
2024-06-13 12:20:00,234.07,234.17,233.38,233.38,9975.0,230.0607,230.159,229.3825,229.3825,9975.0
2024-06-13 12:30:00,233.4,233.97,233.3,233.83,13258.0,229.4021,229.9624,229.3039,229.8248,13258.0
2024-06-13 12:40:00,233.81,233.87,233.42,233.57,14994.0,229.8051,229.8641,229.4218,229.5692,14994.0
2024-06-13 12:50:00,233.57,233.85,233.54,233.74,10633.0,229.5692,229.8444,229.5397,229.7363,10633.0
2024-06-13 13:00:00,233.56,234.07,233.56,233.93,10056.0,229.5594,230.0607,229.5594,229.9231,10056.0
2024-06-13 13:10:00,233.89,234.13,233.8,233.8,10218.0,229.8838,230.1196,229.7953,229.7953,10218.0
2024-06-13 13:20:00,233.76,234.0,233.65,233.92,5598.0,229.756,229.9919,229.6479,229.9132,5598.0
2024-06-13 13:30:00,233.86,233.9,233.46,233.67,10567.0,229.8543,229.8936,229.4611,229.6675,10567.0
2024-06-13 13:40:00,233.68,233.88,233.61,233.72,8598.0,229.6773,229.8739,229.6085,229.7167,8598.0
2024-06-13 13:50:00,233.73,233.94,233.27,233.48,9463.0,229.7265,229.9329,229.2744,229.4808,9463.0
2024-06-13 14:00:00,233.5,233.76,233.25,233.67,16073.0,229.5004,229.756,229.2547,229.6675,16073.0
2024-06-13 14:10:00,233.67,233.82,233.6,233.77,15180.0,229.6675,229.815,229.5987,229.7658,15180.0
2024-06-13 14:20:00,233.77,234.01,233.73,233.86,9763.0,229.7658,230.0017,229.7265,229.8543,9763.0
2024-06-13 14:30:00,233.88,233.95,233.8,233.81,16888.0,229.8739,229.9427,229.7953,229.8051,16888.0
2024-06-13 14:40:00,233.8,233.94,233.77,233.89,19989.0,229.7953,229.9329,229.7658,229.8838,19989.0
2024-06-13 14:50:00,233.89,234.19,233.72,234.11,18542.0,229.8838,230.1786,229.7167,230.1,18542.0
2024-06-13 15:00:00,234.05,234.38,233.99,234.38,15592.0,230.041,230.3654,229.982,230.3654,15592.0
2024-06-13 15:10:00,234.23,234.29,233.79,234.18,11619.0,230.2179,230.2769,229.7855,230.1688,11619.0
2024-06-13 15:20:00,234.18,234.19,233.85,233.89,7703.0,230.1688,230.1786,229.8444,229.8838,7703.0
2024-06-13 15:30:00,233.81,234.02,233.73,234.0,16996.0,229.8051,230.0115,229.7265,229.9919,16996.0
2024-06-13 15:40:00,233.96,234.28,233.72,234.13,34498.0,229.9526,230.2671,229.7167,230.1196,34498.0
2024-06-13 15:50:00,234.14,234.42,233.82,233.98,206897.0,230.1295,230.4047,229.815,229.9722,206897.0
2024-06-14 09:30:00,230.1,232.53,229.45,231.97,124701.0,226.1587,228.547,225.5198,227.9966,124701.0
2024-06-14 09:40:00,232.14,232.14,230.98,231.81,34949.0,228.1637,228.1637,227.0236,227.8394,34949.0
2024-06-14 09:50:00,231.77,231.93,231.0,231.14,26547.0,227.8001,227.9573,227.0433,227.1809,26547.0
2024-06-14 10:00:00,230.8,231.0,229.93,229.99,28814.0,226.8467,227.0433,225.9916,226.0506,28814.0
2024-06-14 10:10:00,230.09,230.44,229.52,230.25,19171.0,226.1488,226.4928,225.5886,226.3061,19171.0
2024-06-14 10:20:00,230.33,231.12,230.21,230.85,34970.0,226.3847,227.1612,226.2668,226.8958,34970.0
2024-06-14 10:30:00,230.83,231.2,230.14,230.21,22214.0,226.8762,227.2398,226.198,226.2668,22214.0
2024-06-14 10:40:00,230.2,230.69,230.14,230.57,14875.0,226.257,226.7386,226.198,226.6206,14875.0
2024-06-14 10:50:00,230.55,231.12,230.55,231.05,31542.0,226.601,227.1612,226.601,227.0924,31542.0
2024-06-14 11:00:00,231.11,231.5,230.87,231.35,42184.0,227.1514,227.5347,226.9155,227.3873,42184.0
2024-06-14 11:10:00,231.37,232.06,231.37,231.88,24199.0,227.4069,228.0851,227.4069,227.9082,24199.0
2024-06-14 11:20:00,231.95,231.96,231.46,231.82,8926.0,227.977,227.9868,227.4954,227.8492,8926.0
2024-06-14 11:30:00,231.87,232.57,231.85,232.1,17080.0,227.8984,228.5864,227.8787,228.1244,17080.0
2024-06-14 11:40:00,231.99,231.99,231.38,231.86,22183.0,228.0163,228.0163,227.4167,227.8885,22183.0
2024-06-14 11:50:00,231.76,232.22,231.76,232.12,7411.0,227.7902,228.2424,227.7902,228.1441,7411.0
2024-06-14 12:00:00,232.11,232.11,231.71,231.79,8960.0,228.1342,228.1342,227.7411,227.8197,8960.0
2024-06-14 12:10:00,231.92,232.22,231.82,231.82,3362.0,227.9475,228.2424,227.8492,227.8492,3362.0
2024-06-14 12:20:00,231.93,232.06,231.45,231.45,5562.0,227.9573,228.0851,227.4855,227.4855,5562.0
2024-06-14 12:30:00,231.6,231.75,231.44,231.72,4829.0,227.633,227.7804,227.4757,227.7509,4829.0
2024-06-14 12:40:00,231.88,231.88,231.59,231.59,4657.0,227.9082,227.9082,227.6231,227.6231,4657.0
2024-06-14 12:50:00,231.74,231.79,231.44,231.56,6757.0,227.7706,227.8197,227.4757,227.5937,6757.0
2024-06-14 13:00:00,231.62,232.19,231.59,232.16,7591.0,227.6526,228.2129,227.6231,228.1834,7591.0
2024-06-14 13:10:00,232.21,232.55,232.17,232.17,7225.0,228.2325,228.5667,228.1932,228.1932,7225.0
2024-06-14 13:20:00,232.24,232.41,232.12,232.12,4465.0,228.262,228.4291,228.1441,228.1441,4465.0
2024-06-14 13:30:00,232.19,232.33,232.11,232.28,6342.0,228.2129,228.3505,228.1342,228.3013,6342.0
2024-06-14 13:40:00,232.25,232.25,231.96,232.16,5043.0,228.2718,228.2718,227.9868,228.1834,5043.0
2024-06-14 13:50:00,232.21,232.44,231.97,232.04,11157.0,228.2325,228.4586,227.9966,228.0654,11157.0
2024-06-14 14:00:00,231.99,232.14,231.72,231.74,13381.0,228.0163,228.1637,227.7509,227.7706,13381.0
2024-06-14 14:10:00,231.78,231.97,231.59,231.91,4318.0,227.8099,227.9966,227.6231,227.9377,4318.0
2024-06-14 14:20:00,231.91,232.07,231.83,231.86,17818.0,227.9377,228.0949,227.859,227.8885,17818.0
2024-06-14 14:30:00,231.88,231.92,231.62,231.83,17974.0,227.9082,227.9475,227.6526,227.859,17974.0
2024-06-14 14:40:00,231.75,232.03,231.58,232.0,11378.0,227.7804,228.0556,227.6133,228.0261,11378.0
2024-06-14 14:50:00,231.95,232.18,231.86,232.14,7803.0,227.977,228.203,227.8885,228.1637,7803.0
2024-06-14 15:00:00,232.2,232.2,231.83,231.89,17677.0,228.2227,228.2227,227.859,227.918,17677.0
2024-06-14 15:10:00,231.89,231.92,231.52,231.7,13027.0,227.918,227.9475,227.5543,227.7313,13027.0
2024-06-14 15:20:00,231.73,231.75,231.49,231.49,14653.0,227.7608,227.7804,227.5249,227.5249,14653.0
2024-06-14 15:30:00,231.45,231.73,231.26,231.49,16213.0,227.4855,227.7608,227.2988,227.5249,16213.0
2024-06-14 15:40:00,231.41,231.46,230.94,231.0,35078.0,227.4462,227.4954,226.9843,227.0433,35078.0
2024-06-14 15:50:00,230.97,231.29,230.75,231.24,204521.0,227.0138,227.3283,226.7975,227.2791,204521.0
2024-06-17 09:30:00,230.69,231.33,229.35,230.51,79783.0,226.7386,227.3676,225.4215,226.5616,79783.0
2024-06-17 09:40:00,229.76,230.17,229.39,229.96,41929.0,225.8245,226.2275,225.4608,226.0211,41929.0
2024-06-17 09:50:00,229.86,230.54,229.75,230.34,25234.0,225.9228,226.5911,225.8147,226.3946,25234.0
2024-06-17 10:00:00,230.25,230.3,229.12,229.27,26188.0,226.3061,226.3552,225.1955,225.3429,26188.0
2024-06-17 10:10:00,229.24,229.37,228.98,229.22,10493.0,225.3134,225.4412,225.0579,225.2937,10493.0
2024-06-17 10:20:00,229.05,229.15,227.97,228.16,29489.0,225.1267,225.2249,224.0652,224.2519,29489.0
2024-06-17 10:30:00,228.29,228.99,228.27,228.81,20645.0,224.3797,225.0677,224.36,224.8908,20645.0
2024-06-17 10:40:00,228.81,228.81,228.1,228.18,11251.0,224.8908,224.8908,224.1929,224.2716,11251.0
2024-06-17 10:50:00,228.21,228.57,228.1,228.46,17493.0,224.301,224.6549,224.1929,224.5468,17493.0
2024-06-17 11:00:00,228.54,228.66,228.19,228.45,18137.0,224.6254,224.7433,224.2814,224.5369,18137.0
2024-06-17 11:10:00,228.53,229.25,228.46,229.12,19048.0,224.6156,225.3232,224.5468,225.1955,19048.0
2024-06-17 11:20:00,229.13,229.2,228.43,228.58,27671.0,225.2053,225.2741,224.5173,224.6647,27671.0
2024-06-17 11:30:00,228.59,228.78,228.27,228.42,10007.0,224.6745,224.8613,224.36,224.5074,10007.0
2024-06-17 11:40:00,228.37,228.42,228.01,228.05,27717.0,224.4583,224.5074,224.1045,224.1438,27717.0
2024-06-17 11:50:00,228.08,228.52,227.94,228.47,25712.0,224.1733,224.6057,224.0357,224.5566,25712.0
2024-06-17 12:00:00,228.42,228.43,228.07,228.13,15336.0,224.5074,224.5173,224.1634,224.2224,15336.0
2024-06-17 12:10:00,228.13,228.71,228.13,228.67,10556.0,224.2224,224.7925,224.2224,224.7532,10556.0
2024-06-17 12:20:00,228.58,229.2,228.46,229.2,10935.0,224.6647,225.2741,224.5468,225.2741,10935.0
2024-06-17 12:30:00,229.19,229.19,228.88,229.02,13961.0,225.2643,225.2643,224.9596,225.0972,13961.0
2024-06-17 12:40:00,229.0,229.37,228.92,229.37,9902.0,225.0775,225.4412,224.9989,225.4412,9902.0
2024-06-17 12:50:00,229.27,229.6,229.27,229.45,14894.0,225.3429,225.6672,225.3429,225.5198,14894.0
2024-06-17 13:00:00,229.49,229.65,229.4,229.53,8845.0,225.5591,225.7164,225.4707,225.5984,8845.0
2024-06-17 13:10:00,229.41,229.69,229.35,229.69,10183.0,225.4805,225.7557,225.4215,225.7557,10183.0
2024-06-17 13:20:00,229.71,229.86,229.5,229.82,25635.0,225.7754,225.9228,225.5689,225.8835,25635.0
2024-06-17 13:30:00,229.75,230.49,229.74,230.42,12136.0,225.8147,226.542,225.8048,226.4732,12136.0
2024-06-17 13:40:00,230.46,230.66,230.39,230.53,8022.0,226.5125,226.7091,226.4437,226.5813,8022.0
2024-06-17 13:50:00,230.53,231.36,230.53,230.92,37562.0,226.5813,227.3971,226.5813,226.9646,37562.0
2024-06-17 14:00:00,231.09,231.42,230.98,231.34,9248.0,227.1317,227.4561,227.0236,227.3774,9248.0
2024-06-17 14:10:00,231.36,231.44,230.87,231.09,23395.0,227.3971,227.4757,226.9155,227.1317,23395.0
2024-06-17 14:20:00,231.12,231.24,230.86,231.14,13356.0,227.1612,227.2791,226.9057,227.1809,13356.0
2024-06-17 14:30:00,231.18,231.58,231.13,231.36,14806.0,227.2202,227.6133,227.171,227.3971,14806.0
2024-06-17 14:40:00,231.31,231.45,230.88,231.45,12861.0,227.3479,227.4855,226.9253,227.4855,12861.0
2024-06-17 14:50:00,231.48,231.52,231.13,231.34,10606.0,227.515,227.5543,227.171,227.3774,10606.0
2024-06-17 15:00:00,231.23,231.39,230.94,231.38,15838.0,227.2693,227.4266,226.9843,227.4167,15838.0
2024-06-17 15:10:00,231.34,231.62,231.21,231.44,12963.0,227.3774,227.6526,227.2497,227.4757,12963.0
2024-06-17 15:20:00,231.42,231.78,231.18,231.78,16050.0,227.4561,227.8099,227.2202,227.8099,16050.0
2024-06-17 15:30:00,231.7,231.77,231.43,231.49,24694.0,227.7313,227.8001,227.4659,227.5249,24694.0
2024-06-17 15:40:00,231.52,231.8,231.51,231.51,35317.0,227.5543,227.8296,227.5445,227.5445,35317.0
2024-06-17 15:50:00,231.47,232.5,231.47,232.39,197067.0,227.5052,228.5176,227.5052,228.4094,197067.0
2024-06-18 09:30:00,231.45,233.13,231.28,232.88,46318.0,227.4855,229.1368,227.3185,228.8911,46318.0
2024-06-18 09:40:00,233.07,233.29,232.24,232.65,16204.0,229.0778,229.294,228.262,228.665,16204.0
2024-06-18 09:50:00,232.57,232.93,232.21,232.22,32765.0,228.5864,228.9402,228.2325,228.2424,32765.0
2024-06-18 10:00:00,232.24,233.09,232.18,233.09,39859.0,228.262,229.0975,228.203,229.0975,39859.0
2024-06-18 10:10:00,233.17,233.51,232.93,233.12,13848.0,229.1761,229.5103,228.9402,229.1269,13848.0
2024-06-18 10:20:00,233.02,234.42,233.02,234.19,25003.0,229.0287,230.4047,229.0287,230.1786,25003.0
2024-06-18 10:30:00,234.19,234.3,233.72,234.13,29091.0,230.1786,230.2867,229.7167,230.1196,29091.0
2024-06-18 10:40:00,234.05,234.86,233.99,234.8,48474.0,230.041,230.8371,229.982,230.7782,48474.0
2024-06-18 10:50:00,234.74,234.95,233.8,233.93,63701.0,230.7192,230.9256,229.7953,229.9231,63701.0
2024-06-18 11:00:00,233.94,234.28,233.81,234.15,36378.0,229.9329,230.2671,229.8051,230.1393,36378.0
2024-06-18 11:10:00,234.11,234.32,233.96,234.23,13051.0,230.1,230.3064,229.9526,230.2179,13051.0
2024-06-18 11:20:00,234.31,234.84,234.04,234.1,26698.0,230.2966,230.8175,230.0312,230.0902,26698.0
2024-06-18 11:30:00,234.08,234.15,233.56,234.0,15835.0,230.0705,230.1393,229.5594,229.9919,15835.0
2024-06-18 11:40:00,233.97,234.68,233.89,234.64,32504.0,229.9624,230.6602,229.8838,230.6209,32504.0
2024-06-18 11:50:00,234.7,234.84,234.25,234.34,11430.0,230.6799,230.8175,230.2376,230.326,11430.0
2024-06-18 12:00:00,234.41,234.76,234.3,234.67,11193.0,230.3948,230.7389,230.2867,230.6504,11193.0
2024-06-18 12:10:00,234.59,234.84,234.39,234.73,20883.0,230.5718,230.8175,230.3752,230.7094,20883.0
2024-06-18 12:20:00,234.73,235.27,234.69,235.04,24476.0,230.7094,231.2401,230.67,231.0141,24476.0
2024-06-18 12:30:00,235.06,235.1,234.62,234.89,30381.0,231.0337,231.073,230.6012,230.8666,30381.0
2024-06-18 12:40:00,235.03,235.44,235.03,235.39,20244.0,231.0042,231.4072,231.0042,231.3581,20244.0
2024-06-18 12:50:00,235.45,235.62,235.3,235.32,30929.0,231.417,231.5841,231.2696,231.2893,30929.0
2024-06-18 13:00:00,235.25,235.95,235.16,235.83,31519.0,231.2205,231.9085,231.132,231.7905,31519.0
2024-06-18 13:10:00,235.75,235.9,235.54,235.77,23374.0,231.7119,231.8593,231.5055,231.7316,23374.0
2024-06-18 13:20:00,235.79,236.28,235.56,236.2,20044.0,231.7512,232.2328,231.5251,232.1542,20044.0
2024-06-18 13:30:00,236.25,236.25,235.84,235.92,21969.0,232.2033,232.2033,231.8004,231.879,21969.0
2024-06-18 13:40:00,235.93,236.42,235.92,236.4,12136.0,231.8888,232.3704,231.879,232.3508,12136.0
2024-06-18 13:50:00,236.36,236.43,235.91,235.99,9651.0,232.3114,232.3802,231.8692,231.9478,9651.0
2024-06-18 14:00:00,235.94,236.08,235.45,236.03,18251.0,231.8986,232.0362,231.417,231.9871,18251.0
2024-06-18 14:10:00,235.94,235.98,235.47,235.62,23307.0,231.8986,231.938,231.4367,231.5841,23307.0
2024-06-18 14:20:00,235.58,235.7,235.09,235.51,21590.0,231.5448,231.6627,231.0632,231.476,21590.0
2024-06-18 14:30:00,235.48,235.6,235.19,235.29,19127.0,231.4465,231.5645,231.1615,231.2598,19127.0
2024-06-18 14:40:00,235.32,235.56,235.28,235.46,9794.0,231.2893,231.5251,231.2499,231.4269,9794.0
2024-06-18 14:50:00,235.5,235.72,235.33,235.72,11702.0,231.4662,231.6824,231.2991,231.6824,11702.0
2024-06-18 15:00:00,235.63,235.7,235.35,235.55,34030.0,231.5939,231.6627,231.3187,231.5153,34030.0
2024-06-18 15:10:00,235.56,235.58,235.27,235.31,14394.0,231.5251,231.5448,231.2401,231.2794,14394.0
2024-06-18 15:20:00,235.36,235.54,235.0,235.09,31529.0,231.3286,231.5055,230.9747,231.0632,31529.0
2024-06-18 15:30:00,235.09,235.52,234.83,235.37,28497.0,231.0632,231.4858,230.8077,231.3384,28497.0
2024-06-18 15:40:00,235.36,235.41,235.06,235.06,38780.0,231.3286,231.3777,231.0337,231.0337,38780.0
2024-06-18 15:50:00,235.1,235.78,235.09,235.43,124208.0,231.073,231.7414,231.0632,231.3974,124208.0
2024-06-20 09:30:00,232.43,232.67,230.51,231.72,263356.0,228.4488,228.6846,226.5616,227.7509,263356.0
2024-06-20 09:40:00,231.72,232.03,230.98,231.44,85711.0,227.7509,228.0556,227.0236,227.4757,85711.0
2024-06-20 09:50:00,231.47,231.88,230.87,231.43,52116.0,227.5052,227.9082,226.9155,227.4659,52116.0
2024-06-20 10:00:00,231.56,231.71,230.84,231.21,100672.0,227.5937,227.7411,226.886,227.2497,100672.0
2024-06-20 10:10:00,231.13,231.61,230.6,230.89,93357.0,227.171,227.6428,226.6501,226.9351,93357.0
2024-06-20 10:20:00,230.9,231.44,230.49,231.06,57259.0,226.945,227.4757,226.542,227.1022,57259.0
2024-06-20 10:30:00,231.09,231.57,230.62,231.51,58419.0,227.1317,227.6035,226.6698,227.5445,58419.0
2024-06-20 10:40:00,231.55,231.55,230.57,230.94,55951.0,227.5838,227.5838,226.6206,226.9843,55951.0
2024-06-20 10:50:00,230.95,231.74,230.95,231.45,65616.0,226.9941,227.7706,226.9941,227.4855,65616.0
2024-06-20 11:00:00,231.5,231.63,231.02,231.2,29787.0,227.5347,227.6625,227.0629,227.2398,29787.0
2024-06-20 11:10:00,231.09,231.4,230.96,231.03,24458.0,227.1317,227.4364,227.0039,227.0727,24458.0
2024-06-20 11:20:00,231.02,231.03,230.6,230.78,23242.0,227.0629,227.0727,226.6501,226.827,23242.0
2024-06-20 11:30:00,230.73,231.18,230.65,231.09,22846.0,226.7779,227.2202,226.6992,227.1317,22846.0
2024-06-20 11:40:00,231.11,231.46,230.81,230.96,32685.0,227.1514,227.4954,226.8565,227.0039,32685.0
2024-06-20 11:50:00,230.97,231.45,230.89,230.89,20228.0,227.0138,227.4855,226.9351,226.9351,20228.0
2024-06-20 12:00:00,230.83,230.91,230.45,230.79,20044.0,226.8762,226.9548,226.5027,226.8369,20044.0
2024-06-20 12:10:00,230.84,231.06,230.72,230.81,30515.0,226.886,227.1022,226.7681,226.8565,30515.0
2024-06-20 12:20:00,230.76,231.0,230.45,230.5,22905.0,226.8074,227.0433,226.5027,226.5518,22905.0
2024-06-20 12:30:00,230.46,230.48,229.88,230.28,33572.0,226.5125,226.5322,225.9424,226.3356,33572.0
2024-06-20 12:40:00,230.4,230.53,229.91,229.95,26995.0,226.4535,226.5813,225.9719,226.0112,26995.0
2024-06-20 12:50:00,229.95,230.57,229.95,230.37,10893.0,226.0112,226.6206,226.0112,226.424,10893.0
2024-06-20 13:00:00,230.35,230.41,229.39,229.66,39986.0,226.4044,226.4634,225.4608,225.7262,39986.0
2024-06-20 13:10:00,229.73,230.52,229.73,230.47,22724.0,225.795,226.5715,225.795,226.5223,22724.0
2024-06-20 13:20:00,230.44,230.47,229.65,229.66,19538.0,226.4928,226.5223,225.7164,225.7262,19538.0
2024-06-20 13:30:00,229.73,229.91,229.25,229.48,24171.0,225.795,225.9719,225.3232,225.5493,24171.0
2024-06-20 13:40:00,229.58,230.32,229.5,230.32,19414.0,225.6476,226.3749,225.5689,226.3749,19414.0
2024-06-20 13:50:00,230.38,230.42,229.94,230.28,12622.0,226.4339,226.4732,226.0014,226.3356,12622.0
2024-06-20 14:00:00,230.33,230.78,230.33,230.61,44113.0,226.3847,226.827,226.3847,226.6599,44113.0
2024-06-20 14:10:00,230.54,230.63,230.35,230.55,29544.0,226.5911,226.6796,226.4044,226.601,29544.0
2024-06-20 14:20:00,230.47,230.74,230.19,230.62,31877.0,226.5223,226.7877,226.2471,226.6698,31877.0
2024-06-20 14:30:00,230.51,230.77,230.07,230.27,37280.0,226.5616,226.8172,226.1292,226.3258,37280.0
2024-06-20 14:40:00,230.27,230.45,229.94,230.11,46968.0,226.3258,226.5027,226.0014,226.1685,46968.0
2024-06-20 14:50:00,230.11,230.14,229.32,229.33,77532.0,226.1685,226.198,225.392,225.4019,77532.0
2024-06-20 15:00:00,229.35,229.52,228.82,228.97,46226.0,225.4215,225.5886,224.9006,225.048,46226.0
2024-06-20 15:10:00,228.98,229.48,228.96,229.47,59977.0,225.0579,225.5493,225.0382,225.5395,59977.0
2024-06-20 15:20:00,229.5,229.62,228.8,229.51,79829.0,225.5689,225.6869,224.8809,225.5788,79829.0
2024-06-20 15:30:00,229.48,229.74,229.22,229.42,57093.0,225.5493,225.8048,225.2937,225.4903,57093.0
2024-06-20 15:40:00,229.48,230.51,229.48,230.5,64244.0,225.5493,226.5616,225.5493,226.5518,64244.0
2024-06-20 15:50:00,230.5,230.62,229.09,229.53,420106.0,226.5518,226.6698,225.166,225.5984,420106.0
2024-06-21 09:30:00,231.66,231.66,229.16,230.17,759151.0,227.6919,227.6919,225.2348,226.2275,759151.0
2024-06-21 09:40:00,230.02,230.54,229.3,230.07,57521.0,226.08,226.5911,225.3724,226.1292,57521.0
2024-06-21 09:50:00,229.96,230.11,229.07,229.91,30491.0,226.0211,226.1685,225.1463,225.9719,30491.0
2024-06-21 10:00:00,230.09,231.51,230.08,231.09,40856.0,226.1488,227.5445,226.139,227.1317,40856.0
2024-06-21 10:10:00,231.11,231.67,230.85,231.56,62555.0,227.1514,227.7018,226.8958,227.5937,62555.0
2024-06-21 10:20:00,231.65,231.88,231.34,231.49,18845.0,227.6821,227.9082,227.3774,227.5249,18845.0
2024-06-21 10:30:00,231.49,231.5,230.58,230.75,29621.0,227.5249,227.5347,226.6304,226.7975,29621.0
2024-06-21 10:40:00,230.68,231.62,230.56,231.51,28840.0,226.7287,227.6526,226.6108,227.5445,28840.0
2024-06-21 10:50:00,231.49,231.49,230.58,231.49,25605.0,227.5249,227.5249,226.6304,227.5249,25605.0
2024-06-21 11:00:00,231.46,231.73,231.14,231.25,74151.0,227.4954,227.7608,227.1809,227.289,74151.0
2024-06-21 11:10:00,231.2,231.69,230.84,231.34,65809.0,227.2398,227.7214,226.886,227.3774,65809.0
2024-06-21 11:20:00,231.37,231.4,230.25,230.65,36750.0,227.4069,227.4364,226.3061,226.6992,36750.0
2024-06-21 11:30:00,230.56,230.98,230.54,230.59,21170.0,226.6108,227.0236,226.5911,226.6403,21170.0
2024-06-21 11:40:00,230.53,231.08,230.52,230.99,8452.0,226.5813,227.1219,226.5715,227.0334,8452.0
2024-06-21 11:50:00,231.06,231.51,230.96,231.51,25542.0,227.1022,227.5445,227.0039,227.5445,25542.0
2024-06-21 12:00:00,231.55,231.55,230.73,230.77,43288.0,227.5838,227.5838,226.7779,226.8172,43288.0
2024-06-21 12:10:00,230.67,231.0,230.67,230.81,12196.0,226.7189,227.0433,226.7189,226.8565,12196.0
2024-06-21 12:20:00,230.84,230.85,230.18,230.41,16937.0,226.886,226.8958,226.2373,226.4634,16937.0
2024-06-21 12:30:00,230.31,230.56,230.21,230.29,8628.0,226.3651,226.6108,226.2668,226.3454,8628.0
2024-06-21 12:40:00,230.35,230.71,230.34,230.54,7080.0,226.4044,226.7582,226.3946,226.5911,7080.0
2024-06-21 12:50:00,230.59,231.07,230.55,230.94,14425.0,226.6403,227.1121,226.601,226.9843,14425.0
2024-06-21 13:00:00,230.96,231.14,230.77,230.99,36890.0,227.0039,227.1809,226.8172,227.0334,36890.0
2024-06-21 13:10:00,230.99,231.26,230.68,230.76,47055.0,227.0334,227.2988,226.7287,226.8074,47055.0
2024-06-21 13:20:00,230.76,230.87,230.65,230.77,11517.0,226.8074,226.9155,226.6992,226.8172,11517.0
2024-06-21 13:30:00,230.81,230.93,230.49,230.73,56784.0,226.8565,226.9745,226.542,226.7779,56784.0
2024-06-21 13:40:00,230.65,230.72,230.5,230.54,16308.0,226.6992,226.7681,226.5518,226.5911,16308.0
2024-06-21 13:50:00,230.56,230.89,230.55,230.61,17838.0,226.6108,226.9351,226.601,226.6599,17838.0
2024-06-21 14:00:00,230.59,230.77,230.56,230.66,11126.0,226.6403,226.8172,226.6108,226.7091,11126.0
2024-06-21 14:10:00,230.67,231.02,230.66,230.86,22950.0,226.7189,227.0629,226.7091,226.9057,22950.0
2024-06-21 14:20:00,230.89,231.03,230.72,230.91,23119.0,226.9351,227.0727,226.7681,226.9548,23119.0
2024-06-21 14:30:00,230.82,230.92,230.46,230.52,28578.0,226.8663,226.9646,226.5125,226.5715,28578.0
2024-06-21 14:40:00,230.52,230.68,230.43,230.5,14628.0,226.5715,226.7287,226.483,226.5518,14628.0
2024-06-21 14:50:00,230.62,230.71,230.51,230.65,13842.0,226.6698,226.7582,226.5616,226.6992,13842.0
2024-06-21 15:00:00,230.72,230.84,230.67,230.67,31879.0,226.7681,226.886,226.7189,226.7189,31879.0
2024-06-21 15:10:00,230.7,230.98,230.69,230.79,31792.0,226.7484,227.0236,226.7386,226.8369,31792.0
2024-06-21 15:20:00,230.79,230.97,230.55,230.72,18507.0,226.8369,227.0138,226.601,226.7681,18507.0
2024-06-21 15:30:00,230.78,231.12,230.73,231.09,23637.0,226.827,227.1612,226.7779,227.1317,23637.0
2024-06-21 15:40:00,231.09,231.18,230.88,230.98,31647.0,227.1317,227.2202,226.9253,227.0236,31647.0
2024-06-21 15:50:00,230.91,231.29,230.51,230.93,241680.0,226.9548,227.3283,226.5616,226.9745,241680.0
2024-06-24 09:30:00,231.05,231.05,229.55,230.74,45477.0,227.0924,227.0924,225.6181,226.7877,45477.0
2024-06-24 09:40:00,230.55,230.62,228.95,228.95,34623.0,226.601,226.6698,225.0284,225.0284,34623.0
2024-06-24 09:50:00,229.08,230.53,229.07,230.24,31468.0,225.1561,226.5813,225.1463,226.2963,31468.0
2024-06-24 10:00:00,230.21,231.11,230.13,231.06,23867.0,226.2668,227.1514,226.1882,227.1022,23867.0
2024-06-24 10:10:00,230.92,230.92,230.39,230.8,13633.0,226.9646,226.9646,226.4437,226.8467,13633.0
2024-06-24 10:20:00,230.85,230.87,230.12,230.28,17521.0,226.8958,226.9155,226.1783,226.3356,17521.0
2024-06-24 10:30:00,230.31,231.34,230.31,231.25,16377.0,226.3651,227.3774,226.3651,227.289,16377.0
2024-06-24 10:40:00,231.26,231.29,230.64,231.14,15968.0,227.2988,227.3283,226.6894,227.1809,15968.0
2024-06-24 10:50:00,231.04,231.93,231.04,231.73,18683.0,227.0826,227.9573,227.0826,227.7608,18683.0
2024-06-24 11:00:00,231.83,231.94,231.38,231.52,19490.0,227.859,227.9672,227.4167,227.5543,19490.0
2024-06-24 11:10:00,231.57,231.75,231.36,231.54,10144.0,227.6035,227.7804,227.3971,227.574,10144.0
2024-06-24 11:20:00,231.53,231.69,231.05,231.3,10533.0,227.5642,227.7214,227.0924,227.3381,10533.0
2024-06-24 11:30:00,231.28,231.28,230.8,231.04,9775.0,227.3185,227.3185,226.8467,227.0826,9775.0
2024-06-24 11:40:00,231.09,231.2,230.41,230.51,9700.0,227.1317,227.2398,226.4634,226.5616,9700.0
2024-06-24 11:50:00,230.58,231.05,230.52,230.98,6796.0,226.6304,227.0924,226.5715,227.0236,6796.0
2024-06-24 12:00:00,231.01,231.14,230.61,230.75,16670.0,227.0531,227.1809,226.6599,226.7975,16670.0
2024-06-24 12:10:00,230.71,230.74,230.45,230.7,10283.0,226.7582,226.7877,226.5027,226.7484,10283.0
2024-06-24 12:20:00,230.79,230.8,230.1,230.16,14813.0,226.8369,226.8467,226.1587,226.2176,14813.0
2024-06-24 12:30:00,230.15,230.2,229.93,230.09,12056.0,226.2078,226.257,225.9916,226.1488,12056.0
2024-06-24 12:40:00,230.14,230.17,229.73,229.73,10662.0,226.198,226.2275,225.795,225.795,10662.0
2024-06-24 12:50:00,229.67,229.67,229.18,229.52,9273.0,225.736,225.736,225.2544,225.5886,9273.0
2024-06-24 13:00:00,229.52,229.67,229.17,229.34,11734.0,225.5886,225.736,225.2446,225.4117,11734.0
2024-06-24 13:10:00,229.23,229.65,229.1,229.43,6116.0,225.3036,225.7164,225.1758,225.5001,6116.0
2024-06-24 13:20:00,229.5,229.89,229.5,229.76,6860.0,225.5689,225.9523,225.5689,225.8245,6860.0
2024-06-24 13:30:00,229.65,229.7,229.32,229.56,14079.0,225.7164,225.7655,225.392,225.6279,14079.0
2024-06-24 13:40:00,229.61,229.61,229.02,229.2,8786.0,225.6771,225.6771,225.0972,225.2741,8786.0
2024-06-24 13:50:00,229.2,229.45,229.06,229.13,13053.0,225.2741,225.5198,225.1365,225.2053,13053.0
2024-06-24 14:00:00,229.06,229.4,229.02,229.33,12920.0,225.1365,225.4707,225.0972,225.4019,12920.0
2024-06-24 14:10:00,229.4,229.4,229.02,229.36,10067.0,225.4707,225.4707,225.0972,225.4313,10067.0
2024-06-24 14:20:00,229.4,229.4,229.13,229.3,14899.0,225.4707,225.4707,225.2053,225.3724,14899.0
2024-06-24 14:30:00,229.23,229.74,229.18,229.74,12505.0,225.3036,225.8048,225.2544,225.8048,12505.0
2024-06-24 14:40:00,229.63,230.07,229.5,230.0,7954.0,225.6967,226.1292,225.5689,226.0604,7954.0
2024-06-24 14:50:00,230.09,230.34,230.07,230.32,11630.0,226.1488,226.3946,226.1292,226.3749,11630.0
2024-06-24 15:00:00,230.23,230.93,230.22,230.93,8995.0,226.2864,226.9745,226.2766,226.9745,8995.0
2024-06-24 15:10:00,230.89,231.11,230.71,230.75,10601.0,226.9351,227.1514,226.7582,226.7975,10601.0
2024-06-24 15:20:00,230.75,230.85,230.54,230.61,10078.0,226.7975,226.8958,226.5911,226.6599,10078.0
2024-06-24 15:30:00,230.61,230.71,230.28,230.44,12148.0,226.6599,226.7582,226.3356,226.4928,12148.0
2024-06-24 15:40:00,230.38,230.51,229.1,229.2,15731.0,226.4339,226.5616,225.1758,225.2741,15731.0
2024-06-24 15:50:00,229.08,229.12,228.1,228.32,173497.0,225.1561,225.1955,224.1929,224.4092,173497.0
2024-06-25 09:30:00,231.12,231.12,225.84,228.73,100779.0,227.1612,227.1612,221.9716,224.8121,100779.0
2024-06-25 09:40:00,228.4,229.53,228.03,228.49,19370.0,224.4878,225.5984,224.1241,224.5762,19370.0
2024-06-25 09:50:00,228.52,228.96,228.33,228.92,10976.0,224.6057,225.0382,224.419,224.9989,10976.0
2024-06-25 10:00:00,228.83,229.78,228.65,229.76,17486.0,224.9104,225.8442,224.7335,225.8245,17486.0
2024-06-25 10:10:00,229.57,229.74,228.83,229.44,14790.0,225.6377,225.8048,224.9104,225.51,14790.0
2024-06-25 10:20:00,229.14,229.56,229.05,229.29,12000.0,225.2151,225.6279,225.1267,225.3625,12000.0
2024-06-25 10:30:00,229.29,229.49,228.97,229.09,15441.0,225.3625,225.5591,225.048,225.166,15441.0
2024-06-25 10:40:00,228.96,229.07,228.38,228.59,9378.0,225.0382,225.1463,224.4681,224.6745,9378.0
2024-06-25 10:50:00,228.67,228.67,227.99,228.58,12391.0,224.7532,224.7532,224.0848,224.6647,12391.0
2024-06-25 11:00:00,228.52,229.34,228.46,229.34,10160.0,224.6057,225.4117,224.5468,225.4117,10160.0
2024-06-25 11:10:00,229.28,229.89,229.27,229.76,10410.0,225.3527,225.9523,225.3429,225.8245,10410.0
2024-06-25 11:20:00,229.85,230.16,229.76,230.03,20437.0,225.913,226.2176,225.8245,226.0899,20437.0
2024-06-25 11:30:00,230.06,230.36,230.02,230.15,6600.0,226.1194,226.4142,226.08,226.2078,6600.0
2024-06-25 11:40:00,230.18,230.48,229.92,230.08,7974.0,226.2373,226.5322,225.9818,226.139,7974.0
2024-06-25 11:50:00,230.08,230.42,230.01,230.42,9073.0,226.139,226.4732,226.0702,226.4732,9073.0
2024-06-25 12:00:00,230.47,230.61,230.14,230.24,12853.0,226.5223,226.6599,226.198,226.2963,12853.0
2024-06-25 12:10:00,230.12,230.27,229.86,230.02,7007.0,226.1783,226.3258,225.9228,226.08,7007.0
2024-06-25 12:20:00,230.06,230.12,229.78,229.9,6194.0,226.1194,226.1783,225.8442,225.9621,6194.0
2024-06-25 12:30:00,229.8,229.8,229.45,229.69,8190.0,225.8638,225.8638,225.5198,225.7557,8190.0
2024-06-25 12:40:00,229.75,229.75,229.23,229.56,5383.0,225.8147,225.8147,225.3036,225.6279,5383.0
2024-06-25 12:50:00,229.7,229.7,229.04,229.05,3646.0,225.7655,225.7655,225.1168,225.1267,3646.0
2024-06-25 13:00:00,229.08,229.08,228.47,228.78,4889.0,225.1561,225.1561,224.5566,224.8613,4889.0
2024-06-25 13:10:00,228.9,229.0,228.72,228.95,5011.0,224.9792,225.0775,224.8023,225.0284,5011.0
2024-06-25 13:20:00,228.91,229.2,228.85,229.2,4588.0,224.9891,225.2741,224.9301,225.2741,4588.0
2024-06-25 13:30:00,229.19,229.19,228.88,228.94,3798.0,225.2643,225.2643,224.9596,225.0185,3798.0
2024-06-25 13:40:00,229.02,229.56,228.99,229.38,7242.0,225.0972,225.6279,225.0677,225.451,7242.0
2024-06-25 13:50:00,229.52,229.72,229.39,229.47,7379.0,225.5886,225.7852,225.4608,225.5395,7379.0
2024-06-25 14:00:00,229.48,229.89,229.4,229.89,5109.0,225.5493,225.9523,225.4707,225.9523,5109.0
2024-06-25 14:10:00,229.98,230.2,229.98,230.1,8826.0,226.0407,226.257,226.0407,226.1587,8826.0
2024-06-25 14:20:00,230.07,230.48,229.97,230.42,7257.0,226.1292,226.5322,226.0309,226.4732,7257.0
2024-06-25 14:30:00,230.41,230.42,229.98,230.15,6842.0,226.4634,226.4732,226.0407,226.2078,6842.0
2024-06-25 14:40:00,230.13,230.51,229.95,230.14,11665.0,226.1882,226.5616,226.0112,226.198,11665.0
2024-06-25 14:50:00,230.23,230.31,229.83,230.03,20439.0,226.2864,226.3651,225.8933,226.0899,20439.0
2024-06-25 15:00:00,230.03,230.03,229.47,229.62,5877.0,226.0899,226.0899,225.5395,225.6869,5877.0
2024-06-25 15:10:00,229.4,229.51,229.14,229.2,20219.0,225.4707,225.5788,225.2151,225.2741,20219.0
2024-06-25 15:20:00,229.19,229.77,229.19,229.77,13827.0,225.2643,225.8343,225.2643,225.8343,13827.0
2024-06-25 15:30:00,229.72,229.91,229.52,229.77,10281.0,225.7852,225.9719,225.5886,225.8343,10281.0
2024-06-25 15:40:00,229.74,229.91,229.72,229.83,18428.0,225.8048,225.9719,225.7852,225.8933,18428.0
2024-06-25 15:50:00,229.79,230.51,229.76,230.47,103953.0,225.854,226.5616,225.8245,226.5223,103953.0
2024-06-26 09:30:00,229.32,229.99,229.01,229.14,42849.0,225.392,226.0506,225.0873,225.2151,42849.0
2024-06-26 09:40:00,229.07,229.62,228.87,229.44,10562.0,225.1463,225.6869,224.9497,225.51,10562.0
2024-06-26 09:50:00,229.44,229.82,229.0,229.15,21419.0,225.51,225.8835,225.0775,225.2249,21419.0
2024-06-26 10:00:00,229.15,229.15,228.66,228.9,16551.0,225.2249,225.2249,224.7433,224.9792,16551.0
2024-06-26 10:10:00,228.95,229.09,228.85,228.92,17359.0,225.0284,225.166,224.9301,224.9989,17359.0
2024-06-26 10:20:00,228.95,229.19,228.68,228.83,7947.0,225.0284,225.2643,224.763,224.9104,7947.0
2024-06-26 10:30:00,228.79,228.88,228.42,228.42,6128.0,224.8711,224.9596,224.5074,224.5074,6128.0
2024-06-26 10:40:00,228.49,228.52,228.1,228.1,19223.0,224.5762,224.6057,224.1929,224.1929,19223.0
2024-06-26 10:50:00,228.11,228.48,228.01,228.08,19686.0,224.2028,224.5664,224.1045,224.1733,19686.0
2024-06-26 11:00:00,228.11,228.18,227.78,227.85,17385.0,224.2028,224.2716,223.8784,223.9472,17385.0
2024-06-26 11:10:00,227.8,227.9,227.5,227.81,24791.0,223.8981,223.9964,223.6032,223.9079,24791.0
2024-06-26 11:20:00,227.81,228.13,227.77,227.83,66553.0,223.9079,224.2224,223.8686,223.9276,66553.0
2024-06-26 11:30:00,227.8,227.9,227.44,227.85,18868.0,223.8981,223.9964,223.5442,223.9472,18868.0
2024-06-26 11:40:00,227.9,228.13,227.66,228.12,19728.0,223.9964,224.2224,223.7605,224.2126,19728.0
2024-06-26 11:50:00,228.19,228.51,228.14,228.36,46208.0,224.2814,224.5959,224.2322,224.4485,46208.0
2024-06-26 12:00:00,228.28,228.28,227.99,228.0,14846.0,224.3698,224.3698,224.0848,224.0946,14846.0
2024-06-26 12:10:00,228.05,228.05,227.7,227.91,17260.0,224.1438,224.1438,223.7998,224.0062,17260.0
2024-06-26 12:20:00,227.88,228.22,227.73,227.9,18807.0,223.9767,224.3109,223.8293,223.9964,18807.0
2024-06-26 12:30:00,227.93,227.93,227.53,227.58,14236.0,224.0258,224.0258,223.6327,223.6818,14236.0
2024-06-26 12:40:00,227.5,227.61,227.18,227.19,10371.0,223.6032,223.7113,223.2887,223.2985,10371.0
2024-06-26 12:50:00,227.23,227.41,227.08,227.28,12994.0,223.3378,223.5147,223.1904,223.387,12994.0
2024-06-26 13:00:00,227.3,227.51,227.13,227.29,17515.0,223.4066,223.613,223.2395,223.3968,17515.0
2024-06-26 13:10:00,227.36,227.55,227.14,227.14,7920.0,223.4656,223.6523,223.2494,223.2494,7920.0
2024-06-26 13:20:00,227.15,227.35,226.94,227.35,9398.0,223.2592,223.4558,223.0528,223.4558,9398.0
2024-06-26 13:30:00,227.34,227.55,227.28,227.3,10740.0,223.4459,223.6523,223.387,223.4066,10740.0
2024-06-26 13:40:00,227.36,227.46,227.21,227.28,7924.0,223.4656,223.5639,223.3182,223.387,7924.0
2024-06-26 13:50:00,227.42,227.58,227.34,227.53,9768.0,223.5246,223.6818,223.4459,223.6327,9768.0
2024-06-26 14:00:00,227.41,227.48,227.27,227.48,12171.0,223.5147,223.5835,223.3771,223.5835,12171.0
2024-06-26 14:10:00,227.47,227.5,227.2,227.31,10072.0,223.5737,223.6032,223.3083,223.4165,10072.0
2024-06-26 14:20:00,227.27,227.42,227.18,227.25,14842.0,223.3771,223.5246,223.2887,223.3575,14842.0
2024-06-26 14:30:00,227.23,227.39,227.05,227.14,13843.0,223.3378,223.4951,223.1609,223.2494,13843.0
2024-06-26 14:40:00,227.18,227.56,227.09,227.44,10856.0,223.2887,223.6622,223.2002,223.5442,10856.0
2024-06-26 14:50:00,227.41,227.41,227.11,227.16,12678.0,223.5147,223.5147,223.2199,223.269,12678.0
2024-06-26 15:00:00,227.18,227.18,226.97,227.02,13161.0,223.2887,223.2887,223.0823,223.1314,13161.0
2024-06-26 15:10:00,227.01,227.05,226.66,226.74,21766.0,223.1216,223.1609,222.7776,222.8562,21766.0
2024-06-26 15:20:00,226.72,226.9,226.57,226.89,24943.0,222.8366,223.0135,222.6891,223.0037,24943.0
2024-06-26 15:30:00,226.86,227.09,226.76,227.08,17800.0,222.9742,223.2002,222.8759,223.1904,17800.0
2024-06-26 15:40:00,227.07,227.72,227.07,227.62,19859.0,223.1806,223.8194,223.1806,223.7211,19859.0
2024-06-26 15:50:00,227.58,228.03,227.55,227.77,230389.0,223.6818,224.1241,223.6523,223.8686,230389.0
2024-06-27 09:30:00,227.0,227.86,226.18,227.82,36882.0,223.1118,223.957,222.3058,223.9177,36882.0
2024-06-27 09:40:00,227.71,228.24,227.64,227.92,11021.0,223.8096,224.3305,223.7408,224.016,11021.0
2024-06-27 09:50:00,227.88,228.2,227.54,227.7,10228.0,223.9767,224.2912,223.6425,223.7998,10228.0
2024-06-27 10:00:00,227.8,228.14,227.62,227.63,14092.0,223.8981,224.2322,223.7211,223.731,14092.0
2024-06-27 10:10:00,227.87,228.44,227.87,227.96,22867.0,223.9669,224.5271,223.9669,224.0553,22867.0
2024-06-27 10:20:00,228.12,228.15,227.64,227.72,12276.0,224.2126,224.2421,223.7408,223.8194,12276.0
2024-06-27 10:30:00,227.66,227.9,227.45,227.88,14502.0,223.7605,223.9964,223.5541,223.9767,14502.0
2024-06-27 10:40:00,227.83,227.86,226.99,227.1,22469.0,223.9276,223.957,223.1019,223.2101,22469.0
2024-06-27 10:50:00,227.0,227.0,226.59,226.77,13814.0,223.1118,223.1118,222.7088,222.8857,13814.0
2024-06-27 11:00:00,226.75,227.03,226.66,227.03,21144.0,222.8661,223.1413,222.7776,223.1413,21144.0
2024-06-27 11:10:00,227.03,227.07,226.74,226.83,19524.0,223.1413,223.1806,222.8562,222.9447,19524.0
2024-06-27 11:20:00,226.8,226.83,226.32,226.42,60629.0,222.9152,222.9447,222.4434,222.5417,60629.0
2024-06-27 11:30:00,226.34,226.61,226.12,226.61,13650.0,222.4631,222.7284,222.2468,222.7284,13650.0
2024-06-27 11:40:00,226.62,226.76,226.46,226.74,10631.0,222.7383,222.8759,222.581,222.8562,10631.0
2024-06-27 11:50:00,226.77,226.92,226.71,226.86,12131.0,222.8857,223.0331,222.8267,222.9742,12131.0
2024-06-27 12:00:00,226.73,226.73,226.4,226.4,5838.0,222.8464,222.8464,222.522,222.522,5838.0
2024-06-27 12:10:00,226.49,226.52,226.21,226.51,13694.0,222.6105,222.64,222.3353,222.6302,13694.0
2024-06-27 12:20:00,226.48,226.58,226.39,226.51,5881.0,222.6007,222.699,222.5122,222.6302,5881.0
2024-06-27 12:30:00,226.45,226.74,226.43,226.71,7694.0,222.5712,222.8562,222.5515,222.8267,7694.0
2024-06-27 12:40:00,226.73,226.73,226.42,226.7,7780.0,222.8464,222.8464,222.5417,222.8169,7780.0
2024-06-27 12:50:00,226.7,226.72,226.35,226.35,7688.0,222.8169,222.8366,222.4729,222.4729,7688.0
2024-06-27 13:00:00,226.37,226.65,226.36,226.49,18389.0,222.4926,222.7678,222.4827,222.6105,18389.0
2024-06-27 13:10:00,226.48,226.58,226.15,226.15,9551.0,222.6007,222.699,222.2763,222.2763,9551.0
2024-06-27 13:20:00,226.17,226.28,226.11,226.15,7263.0,222.296,222.4041,222.237,222.2763,7263.0
2024-06-27 13:30:00,226.21,226.39,226.07,226.27,16902.0,222.3353,222.5122,222.1977,222.3943,16902.0
2024-06-27 13:40:00,226.36,227.08,226.36,227.08,6114.0,222.4827,223.1904,222.4827,223.1904,6114.0
2024-06-27 13:50:00,227.06,227.1,226.8,226.82,9452.0,223.1707,223.2101,222.9152,222.9349,9452.0
2024-06-27 14:00:00,226.77,226.77,226.4,226.66,17826.0,222.8857,222.8857,222.522,222.7776,17826.0
2024-06-27 14:10:00,226.67,226.67,226.33,226.5,16663.0,222.7874,222.7874,222.4532,222.6203,16663.0
2024-06-27 14:20:00,226.5,226.74,226.46,226.56,6141.0,222.6203,222.8562,222.581,222.6793,6141.0
2024-06-27 14:30:00,226.56,226.99,226.49,226.99,20103.0,222.6793,223.1019,222.6105,223.1019,20103.0
2024-06-27 14:40:00,226.9,227.11,226.8,227.05,11696.0,223.0135,223.2199,222.9152,223.1609,11696.0
2024-06-27 14:50:00,227.06,227.37,226.96,227.17,12683.0,223.1707,223.4754,223.0725,223.2789,12683.0
2024-06-27 15:00:00,227.1,227.17,226.98,227.06,10460.0,223.2101,223.2789,223.0921,223.1707,10460.0
2024-06-27 15:10:00,227.09,227.32,227.0,227.04,12631.0,223.2002,223.4263,223.1118,223.1511,12631.0
2024-06-27 15:20:00,227.0,227.45,227.0,227.45,26222.0,223.1118,223.5541,223.1118,223.5541,26222.0
2024-06-27 15:30:00,227.45,227.45,227.13,227.28,18221.0,223.5541,223.5541,223.2395,223.387,18221.0
2024-06-27 15:40:00,227.33,227.41,226.75,226.81,28709.0,223.4361,223.5147,222.8661,222.925,28709.0
2024-06-27 15:50:00,226.81,226.85,225.98,226.61,226101.0,222.925,222.9643,222.1092,222.7284,226101.0
2024-06-28 09:30:00,228.15,228.73,227.02,228.66,36661.0,224.2421,224.8121,223.1314,224.7433,36661.0
2024-06-28 09:40:00,228.63,229.25,228.08,229.07,19491.0,224.7138,225.3232,224.1733,225.1463,19491.0
2024-06-28 09:50:00,229.28,229.88,229.28,229.88,10111.0,225.3527,225.9424,225.3527,225.9424,10111.0
2024-06-28 10:00:00,229.89,231.47,229.87,231.18,38213.0,225.9523,227.5052,225.9326,227.2202,38213.0
2024-06-28 10:10:00,231.13,232.02,231.13,231.63,88050.0,227.171,228.0458,227.171,227.6625,88050.0
2024-06-28 10:20:00,231.64,232.07,231.46,231.61,22648.0,227.6723,228.0949,227.4954,227.6428,22648.0
2024-06-28 10:30:00,231.53,231.91,231.19,231.57,19779.0,227.5642,227.9377,227.23,227.6035,19779.0
2024-06-28 10:40:00,231.51,231.59,231.16,231.34,24455.0,227.5445,227.6231,227.2005,227.3774,24455.0
2024-06-28 10:50:00,231.33,231.35,230.2,230.25,59561.0,227.3676,227.3873,226.257,226.3061,59561.0
2024-06-28 11:00:00,230.23,230.25,229.08,229.18,47051.0,226.2864,226.3061,225.1561,225.2544,47051.0
2024-06-28 11:10:00,229.1,229.59,229.07,229.29,19678.0,225.1758,225.6574,225.1463,225.3625,19678.0
2024-06-28 11:20:00,229.28,229.76,229.03,229.44,21594.0,225.3527,225.8245,225.107,225.51,21594.0
2024-06-28 11:30:00,229.57,229.92,229.46,229.79,20271.0,225.6377,225.9818,225.5296,225.854,20271.0
2024-06-28 11:40:00,229.78,230.15,229.64,229.9,19207.0,225.8442,226.2078,225.7065,225.9621,19207.0
2024-06-28 11:50:00,229.95,230.07,229.69,229.84,19372.0,226.0112,226.1292,225.7557,225.9031,19372.0
2024-06-28 12:00:00,229.69,229.85,229.2,229.26,12177.0,225.7557,225.913,225.2741,225.3331,12177.0
2024-06-28 12:10:00,229.21,229.23,228.61,228.89,14676.0,225.2839,225.3036,224.6942,224.9694,14676.0
2024-06-28 12:20:00,228.95,229.5,228.85,229.41,11451.0,225.0284,225.5689,224.9301,225.4805,11451.0
2024-06-28 12:30:00,229.36,229.5,228.6,228.74,19357.0,225.4313,225.5689,224.6844,224.822,19357.0
2024-06-28 12:40:00,228.69,228.76,228.43,228.62,15288.0,224.7728,224.8416,224.5173,224.704,15288.0
2024-06-28 12:50:00,228.69,228.93,228.64,228.83,17388.0,224.7728,225.0087,224.7237,224.9104,17388.0
2024-06-28 13:00:00,228.81,229.28,228.65,229.27,11075.0,224.8908,225.3527,224.7335,225.3429,11075.0
2024-06-28 13:10:00,229.36,229.51,229.24,229.51,7591.0,225.4313,225.5788,225.3134,225.5788,7591.0
2024-06-28 13:20:00,229.53,229.77,229.29,229.4,17916.0,225.5984,225.8343,225.3625,225.4707,17916.0
2024-06-28 13:30:00,229.24,229.59,229.15,229.44,17512.0,225.3134,225.6574,225.2249,225.51,17512.0
2024-06-28 13:40:00,229.44,229.57,228.94,228.94,7259.0,225.51,225.6377,225.0185,225.0185,7259.0
2024-06-28 13:50:00,229.05,229.09,228.57,228.6,21955.0,225.1267,225.166,224.6549,224.6844,21955.0
2024-06-28 14:00:00,228.6,228.98,228.55,228.74,8801.0,224.6844,225.0579,224.6352,224.822,8801.0
2024-06-28 14:10:00,228.92,229.01,228.62,228.69,14246.0,224.9989,225.0873,224.704,224.7728,14246.0
2024-06-28 14:20:00,228.65,228.66,228.19,228.45,7798.0,224.7335,224.7433,224.2814,224.5369,7798.0
2024-06-28 14:30:00,228.4,228.51,228.22,228.36,12054.0,224.4878,224.5959,224.3109,224.4485,12054.0
2024-06-28 14:40:00,228.42,228.57,228.17,228.17,11253.0,224.5074,224.6549,224.2617,224.2617,11253.0
2024-06-28 14:50:00,228.17,228.42,228.16,228.36,10963.0,224.2617,224.5074,224.2519,224.4485,10963.0
2024-06-28 15:00:00,228.24,228.5,228.06,228.49,17731.0,224.3305,224.5861,224.1536,224.5762,17731.0
2024-06-28 15:10:00,228.45,228.45,228.08,228.11,15755.0,224.5369,224.5369,224.1733,224.2028,15755.0
2024-06-28 15:20:00,228.16,228.28,227.77,227.91,21955.0,224.2519,224.3698,223.8686,224.0062,21955.0
2024-06-28 15:30:00,227.9,227.97,226.86,227.71,32942.0,223.9964,224.0652,222.9742,223.8096,32942.0
2024-06-28 15:40:00,227.65,228.31,227.65,228.29,24980.0,223.7506,224.3993,223.7506,224.3797,24980.0
2024-06-28 15:50:00,228.22,228.63,227.79,228.2,265536.0,224.3109,224.7138,223.8882,224.2912,265536.0
2024-07-01 09:30:00,226.7,226.77,224.69,226.39,94648.0,222.8169,222.8857,220.8413,222.5122,94648.0
2024-07-01 09:40:00,226.39,226.39,224.53,224.89,24141.0,222.5122,222.5122,220.6841,221.0379,24141.0
2024-07-01 09:50:00,224.94,225.84,224.69,225.67,15568.0,221.0871,221.9716,220.8413,221.8046,15568.0
2024-07-01 10:00:00,225.82,226.95,225.81,226.56,63897.0,221.952,223.0626,221.9422,222.6793,63897.0
2024-07-01 10:10:00,226.54,226.62,225.18,225.76,24646.0,222.6596,222.7383,221.3229,221.893,24646.0
2024-07-01 10:20:00,225.84,225.97,225.4,225.49,25491.0,221.9716,222.0994,221.5392,221.6276,25491.0
2024-07-01 10:30:00,225.54,225.76,224.66,224.66,39676.0,221.6768,221.893,220.8119,220.8119,39676.0
2024-07-01 10:40:00,224.8,225.06,224.4,224.6,14448.0,220.9495,221.205,220.5563,220.7529,14448.0
2024-07-01 10:50:00,224.5,224.67,223.92,224.51,29414.0,220.6546,220.8217,220.0845,220.6644,29414.0
2024-07-01 11:00:00,224.49,224.72,223.96,224.3,18985.0,220.6448,220.8708,220.1238,220.458,18985.0
2024-07-01 11:10:00,224.39,224.8,224.34,224.73,15307.0,220.5465,220.9495,220.4973,220.8807,15307.0
2024-07-01 11:20:00,224.74,224.83,224.4,224.58,28317.0,220.8905,220.9789,220.5563,220.7332,28317.0
2024-07-01 11:30:00,224.5,225.03,224.39,224.95,22634.0,220.6546,221.1755,220.5465,221.0969,22634.0
2024-07-01 11:40:00,224.99,225.13,224.85,225.0,10169.0,221.1362,221.2738,220.9986,221.146,10169.0
2024-07-01 11:50:00,225.01,225.49,225.01,225.35,34840.0,221.1559,221.6276,221.1559,221.49,34840.0
2024-07-01 12:00:00,225.35,225.76,225.05,225.76,23775.0,221.49,221.893,221.1952,221.893,23775.0
2024-07-01 12:10:00,225.73,225.95,225.49,225.85,10458.0,221.8635,222.0798,221.6276,221.9815,10458.0
2024-07-01 12:20:00,225.89,225.89,225.56,225.57,23708.0,222.0208,222.0208,221.6964,221.7063,23708.0
2024-07-01 12:30:00,225.59,225.68,225.27,225.33,8163.0,221.7259,221.8144,221.4114,221.4704,8163.0
2024-07-01 12:40:00,225.3,225.34,225.07,225.2,10688.0,221.4409,221.4802,221.2148,221.3426,10688.0
2024-07-01 12:50:00,225.15,225.16,224.81,224.99,7554.0,221.2935,221.3033,220.9593,221.1362,7554.0
2024-07-01 13:00:00,225.09,225.16,224.69,224.78,8958.0,221.2345,221.3033,220.8413,220.9298,8958.0
2024-07-01 13:10:00,224.73,225.15,224.71,225.15,12126.0,220.8807,221.2935,220.861,221.2935,12126.0
2024-07-01 13:20:00,225.11,225.47,225.03,225.39,9672.0,221.2541,221.608,221.1755,221.5293,9672.0
2024-07-01 13:30:00,225.32,225.44,225.15,225.27,6483.0,221.4605,221.5785,221.2935,221.4114,6483.0
2024-07-01 13:40:00,225.31,225.57,225.27,225.36,13091.0,221.4507,221.7063,221.4114,221.4999,13091.0
2024-07-01 13:50:00,225.34,225.44,225.2,225.33,7775.0,221.4802,221.5785,221.3426,221.4704,7775.0
2024-07-01 14:00:00,225.37,225.57,225.12,225.56,11144.0,221.5097,221.7063,221.264,221.6964,11144.0
2024-07-01 14:10:00,225.56,225.93,225.46,225.88,13221.0,221.6964,222.0601,221.5981,222.011,13221.0
2024-07-01 14:20:00,225.89,225.89,225.15,225.15,8866.0,222.0208,222.0208,221.2935,221.2935,8866.0
2024-07-01 14:30:00,225.14,225.43,225.02,225.28,23702.0,221.2836,221.5687,221.1657,221.4212,23702.0
2024-07-01 14:40:00,225.32,225.73,225.3,225.53,25881.0,221.4605,221.8635,221.4409,221.6669,25881.0
2024-07-01 14:50:00,225.54,225.56,225.35,225.56,13325.0,221.6768,221.6964,221.49,221.6964,13325.0
2024-07-01 15:00:00,225.55,225.65,225.35,225.36,13347.0,221.6866,221.7849,221.49,221.4999,13347.0
2024-07-01 15:10:00,225.37,225.65,225.24,225.24,35042.0,221.5097,221.7849,221.3819,221.3819,35042.0
2024-07-01 15:20:00,225.18,225.34,224.92,225.02,30018.0,221.3229,221.4802,221.0674,221.1657,30018.0
2024-07-01 15:30:00,224.95,225.22,224.81,224.91,11835.0,221.0969,221.3623,220.9593,221.0576,11835.0
2024-07-01 15:40:00,224.92,224.97,224.28,224.38,36136.0,221.0674,221.1165,220.4384,220.5366,36136.0
2024-07-01 15:50:00,224.39,225.57,224.39,225.16,203373.0,220.5465,221.7063,220.5465,221.3033,203373.0
2024-07-02 09:30:00,224.56,227.44,224.56,227.44,37844.0,220.7136,223.5442,220.7136,223.5442,37844.0
2024-07-02 09:40:00,227.14,227.47,226.61,227.13,32715.0,223.2494,223.5737,222.7284,223.2395,32715.0
2024-07-02 09:50:00,227.08,227.08,226.45,226.56,15948.0,223.1904,223.1904,222.5712,222.6793,15948.0
2024-07-02 10:00:00,226.61,226.77,226.0,226.03,18255.0,222.7284,222.8857,222.1289,222.1584,18255.0
2024-07-02 10:10:00,225.89,226.07,225.11,225.18,24037.0,222.0208,222.1977,221.2541,221.3229,24037.0
2024-07-02 10:20:00,225.26,225.99,225.02,225.61,26422.0,221.4016,222.1191,221.1657,221.7456,26422.0
2024-07-02 10:30:00,225.73,226.31,225.71,226.31,11151.0,221.8635,222.4336,221.8439,222.4336,11151.0
2024-07-02 10:40:00,226.3,226.69,226.04,226.21,34325.0,222.4238,222.8071,222.1682,222.3353,34325.0
2024-07-02 10:50:00,226.2,226.86,225.81,226.79,40585.0,222.3255,222.9742,221.9422,222.9054,40585.0
2024-07-02 11:00:00,226.83,227.23,226.82,226.99,22040.0,222.9447,223.3378,222.9349,223.1019,22040.0
2024-07-02 11:10:00,226.98,227.05,226.54,226.96,28494.0,223.0921,223.1609,222.6596,223.0725,28494.0
2024-07-02 11:20:00,226.96,227.29,226.64,227.04,16813.0,223.0725,223.3968,222.7579,223.1511,16813.0
2024-07-02 11:30:00,227.08,227.55,227.07,227.49,50532.0,223.1904,223.6523,223.1806,223.5934,50532.0
2024-07-02 11:40:00,227.49,227.62,227.31,227.43,34948.0,223.5934,223.7211,223.4165,223.5344,34948.0
2024-07-02 11:50:00,227.39,227.39,226.68,226.73,25100.0,223.4951,223.4951,222.7973,222.8464,25100.0
2024-07-02 12:00:00,226.7,226.84,226.48,226.69,9419.0,222.8169,222.9545,222.6007,222.8071,9419.0
2024-07-02 12:10:00,226.74,226.74,226.36,226.51,11993.0,222.8562,222.8562,222.4827,222.6302,11993.0
2024-07-02 12:20:00,226.49,226.85,226.4,226.68,12952.0,222.6105,222.9643,222.522,222.7973,12952.0
2024-07-02 12:30:00,226.7,226.8,226.45,226.72,6863.0,222.8169,222.9152,222.5712,222.8366,6863.0
2024-07-02 12:40:00,226.6,226.89,226.6,226.75,5596.0,222.7186,223.0037,222.7186,222.8661,5596.0
2024-07-02 12:50:00,226.81,227.06,226.78,226.93,8160.0,222.925,223.1707,222.8955,223.043,8160.0
2024-07-02 13:00:00,226.93,227.44,226.78,227.38,12840.0,223.043,223.5442,222.8955,223.4853,12840.0
2024-07-02 13:10:00,227.44,227.62,227.3,227.41,22786.0,223.5442,223.7211,223.4066,223.5147,22786.0
2024-07-02 13:20:00,227.41,227.56,227.24,227.24,6376.0,223.5147,223.6622,223.3477,223.3477,6376.0
2024-07-02 13:30:00,227.23,227.27,226.95,227.06,9996.0,223.3378,223.3771,223.0626,223.1707,9996.0
2024-07-02 13:40:00,227.05,227.19,227.01,227.15,7449.0,223.1609,223.2985,223.1216,223.2592,7449.0
2024-07-02 13:50:00,227.12,227.45,227.09,227.29,19061.0,223.2297,223.5541,223.2002,223.3968,19061.0
2024-07-02 14:00:00,227.28,227.71,227.2,227.65,10844.0,223.387,223.8096,223.3083,223.7506,10844.0
2024-07-02 14:10:00,227.71,227.78,227.45,227.47,12981.0,223.8096,223.8784,223.5541,223.5737,12981.0
2024-07-02 14:20:00,227.5,228.01,227.49,227.99,16476.0,223.6032,224.1045,223.5934,224.0848,16476.0
2024-07-02 14:30:00,227.94,227.94,227.57,227.75,17276.0,224.0357,224.0357,223.672,223.8489,17276.0
2024-07-02 14:40:00,227.78,228.05,227.68,227.78,12538.0,223.8784,224.1438,223.7801,223.8784,12538.0
2024-07-02 14:50:00,227.84,228.16,227.82,227.87,30075.0,223.9374,224.2519,223.9177,223.9669,30075.0
2024-07-02 15:00:00,227.85,228.21,227.81,228.14,11251.0,223.9472,224.301,223.9079,224.2322,11251.0
2024-07-02 15:10:00,228.14,228.21,228.0,228.04,28258.0,224.2322,224.301,224.0946,224.134,28258.0
2024-07-02 15:20:00,228.02,228.18,228.02,228.11,17356.0,224.1143,224.2716,224.1143,224.2028,17356.0
2024-07-02 15:30:00,228.06,228.13,227.92,227.92,25458.0,224.1536,224.2224,224.016,224.016,25458.0
2024-07-02 15:40:00,227.87,228.01,227.41,227.44,29194.0,223.9669,224.1045,223.5147,223.5442,29194.0
2024-07-02 15:50:00,227.43,228.37,227.38,228.21,110873.0,223.5344,224.4583,223.4853,224.301,110873.0
2024-07-03 09:30:00,228.89,228.89,227.11,227.33,52620.0,224.9694,224.9694,223.2199,223.4361,52620.0
2024-07-03 09:40:00,227.16,227.78,227.04,227.61,5010.0,223.269,223.8784,223.1511,223.7113,5010.0
2024-07-03 09:50:00,227.59,227.97,227.37,227.58,9942.0,223.6917,224.0652,223.4754,223.6818,9942.0
2024-07-03 10:00:00,227.77,228.24,227.49,227.79,19974.0,223.8686,224.3305,223.5934,223.8882,19974.0
2024-07-03 10:10:00,227.77,228.41,227.76,228.2,17858.0,223.8686,224.4976,223.8588,224.2912,17858.0
2024-07-03 10:20:00,228.13,228.38,227.79,228.15,25657.0,224.2224,224.4681,223.8882,224.2421,25657.0
2024-07-03 10:30:00,228.1,228.43,228.0,228.34,14909.0,224.1929,224.5173,224.0946,224.4288,14909.0
2024-07-03 10:40:00,228.32,228.76,228.01,228.76,13786.0,224.4092,224.8416,224.1045,224.8416,13786.0
2024-07-03 10:50:00,228.69,228.87,228.5,228.55,21458.0,224.7728,224.9497,224.5861,224.6352,21458.0
2024-07-03 11:00:00,228.55,228.98,228.44,228.98,8095.0,224.6352,225.0579,224.5271,225.0579,8095.0
2024-07-03 11:10:00,228.99,229.19,228.91,229.1,11686.0,225.0677,225.2643,224.9891,225.1758,11686.0
2024-07-03 11:20:00,229.09,229.54,229.04,229.44,11875.0,225.166,225.6083,225.1168,225.51,11875.0
2024-07-03 11:30:00,229.36,229.43,229.18,229.18,10807.0,225.4313,225.5001,225.2544,225.2544,10807.0
2024-07-03 11:40:00,229.12,229.34,228.94,229.27,9543.0,225.1955,225.4117,225.0185,225.3429,9543.0
2024-07-03 11:50:00,229.33,229.73,229.32,229.7,10854.0,225.4019,225.795,225.392,225.7655,10854.0
2024-07-03 12:00:00,229.67,230.28,229.6,230.28,26736.0,225.736,226.3356,225.6672,226.3356,26736.0
2024-07-03 12:10:00,230.33,230.43,230.16,230.37,16299.0,226.3847,226.483,226.2176,226.424,16299.0
2024-07-03 12:20:00,230.4,230.99,230.36,230.88,24370.0,226.4535,227.0334,226.4142,226.9253,24370.0
2024-07-03 12:30:00,230.89,230.92,230.0,230.06,31497.0,226.9351,226.9646,226.0604,226.1194,31497.0
2024-07-03 12:40:00,230.06,230.06,228.57,228.64,32875.0,226.1194,226.1194,224.6549,224.7237,32875.0
2024-07-03 12:50:00,228.61,230.03,228.48,230.02,176691.0,224.6942,226.0899,224.5664,226.08,176691.0
2024-07-05 09:30:00,231.42,231.51,229.86,230.76,42275.0,227.4561,227.5445,225.9228,226.8074,42275.0
2024-07-05 09:40:00,230.76,230.82,229.42,229.53,16889.0,226.8074,226.8663,225.4903,225.5984,16889.0
2024-07-05 09:50:00,229.41,229.55,228.94,229.51,10322.0,225.4805,225.6181,225.0185,225.5788,10322.0
2024-07-05 10:00:00,229.43,229.57,228.47,228.49,21181.0,225.5001,225.6377,224.5566,224.5762,21181.0
2024-07-05 10:10:00,228.51,229.06,228.37,228.74,13902.0,224.5959,225.1365,224.4583,224.822,13902.0
2024-07-05 10:20:00,228.71,229.0,228.43,228.62,7610.0,224.7925,225.0775,224.5173,224.704,7610.0
2024-07-05 10:30:00,228.74,229.14,228.55,228.83,11798.0,224.822,225.2151,224.6352,224.9104,11798.0
2024-07-05 10:40:00,228.88,229.42,228.82,229.3,16937.0,224.9596,225.4903,224.9006,225.3724,16937.0
2024-07-05 10:50:00,229.29,229.56,229.22,229.3,18720.0,225.3625,225.6279,225.2937,225.3724,18720.0
2024-07-05 11:00:00,229.3,229.37,228.97,229.26,21124.0,225.3724,225.4412,225.048,225.3331,21124.0
2024-07-05 11:10:00,229.21,229.55,229.2,229.31,14400.0,225.2839,225.6181,225.2741,225.3822,14400.0
2024-07-05 11:20:00,229.26,229.26,228.76,229.02,11378.0,225.3331,225.3331,224.8416,225.0972,11378.0
2024-07-05 11:30:00,229.1,229.39,229.1,229.22,8148.0,225.1758,225.4608,225.1758,225.2937,8148.0
2024-07-05 11:40:00,229.22,229.79,229.19,229.75,9227.0,225.2937,225.854,225.2643,225.8147,9227.0
2024-07-05 11:50:00,229.65,230.06,229.65,229.87,6388.0,225.7164,226.1194,225.7164,225.9326,6388.0
2024-07-05 12:00:00,229.91,230.34,229.83,230.34,6437.0,225.9719,226.3946,225.8933,226.3946,6437.0
2024-07-05 12:10:00,230.35,230.69,230.34,230.52,6269.0,226.4044,226.7386,226.3946,226.5715,6269.0
2024-07-05 12:20:00,230.57,230.74,230.51,230.59,7842.0,226.6206,226.7877,226.5616,226.6403,7842.0
2024-07-05 12:30:00,230.63,230.69,230.29,230.37,9310.0,226.6796,226.7386,226.3454,226.424,9310.0
2024-07-05 12:40:00,230.4,230.41,230.16,230.3,5821.0,226.4535,226.4634,226.2176,226.3552,5821.0
2024-07-05 12:50:00,230.28,230.51,230.28,230.49,3399.0,226.3356,226.5616,226.3356,226.542,3399.0
2024-07-05 13:00:00,230.48,230.48,230.27,230.28,11605.0,226.5322,226.5322,226.3258,226.3356,11605.0
2024-07-05 13:10:00,230.27,230.4,230.14,230.16,9651.0,226.3258,226.4535,226.198,226.2176,9651.0
2024-07-05 13:20:00,230.24,230.73,230.18,230.46,9073.0,226.2963,226.7779,226.2373,226.5125,9073.0
2024-07-05 13:30:00,230.54,230.77,230.44,230.71,5179.0,226.5911,226.8172,226.4928,226.7582,5179.0
2024-07-05 13:40:00,230.73,230.81,230.58,230.74,5797.0,226.7779,226.8565,226.6304,226.7877,5797.0
2024-07-05 13:50:00,230.77,230.93,230.72,230.91,6195.0,226.8172,226.9745,226.7681,226.9548,6195.0
2024-07-05 14:00:00,230.96,230.96,230.59,230.9,6077.0,227.0039,227.0039,226.6403,226.945,6077.0
2024-07-05 14:10:00,230.91,230.98,230.62,230.68,6181.0,226.9548,227.0236,226.6698,226.7287,6181.0
2024-07-05 14:20:00,230.67,230.67,230.26,230.42,12406.0,226.7189,226.7189,226.3159,226.4732,12406.0
2024-07-05 14:30:00,230.28,230.45,230.25,230.37,5970.0,226.3356,226.5027,226.3061,226.424,5970.0
2024-07-05 14:40:00,230.39,230.45,230.28,230.41,7517.0,226.4437,226.5027,226.3356,226.4634,7517.0
2024-07-05 14:50:00,230.42,230.58,230.38,230.57,8645.0,226.4732,226.6304,226.4339,226.6206,8645.0
2024-07-05 15:00:00,230.53,230.53,230.32,230.49,5707.0,226.5813,226.5813,226.3749,226.542,5707.0
2024-07-05 15:10:00,230.49,230.63,230.35,230.39,9154.0,226.542,226.6796,226.4044,226.4437,9154.0
2024-07-05 15:20:00,230.39,230.44,230.3,230.31,9166.0,226.4437,226.4928,226.3552,226.3651,9166.0
2024-07-05 15:30:00,230.31,230.54,230.31,230.46,12286.0,226.3651,226.5911,226.3651,226.5125,12286.0
2024-07-05 15:40:00,230.53,230.56,230.35,230.39,16363.0,226.5813,226.6108,226.4044,226.4437,16363.0
2024-07-05 15:50:00,230.43,231.22,230.34,230.83,149091.0,226.483,227.2595,226.3946,226.8762,149091.0
2024-07-08 09:30:00,232.18,233.3,232.14,233.13,41000.0,228.203,229.3039,228.1637,229.1368,41000.0
2024-07-08 09:40:00,233.15,233.71,233.0,233.09,31668.0,229.1564,229.7068,229.009,229.0975,31668.0
2024-07-08 09:50:00,233.09,233.39,232.53,233.39,17962.0,229.0975,229.3923,228.547,229.3923,17962.0
2024-07-08 10:00:00,233.3,233.39,232.43,232.44,17911.0,229.3039,229.3923,228.4488,228.4586,17911.0
2024-07-08 10:10:00,232.44,232.68,232.13,232.17,10815.0,228.4586,228.6945,228.1539,228.1932,10815.0
2024-07-08 10:20:00,232.06,232.14,231.67,231.97,21341.0,228.0851,228.1637,227.7018,227.9966,21341.0
2024-07-08 10:30:00,231.97,232.04,231.81,232.02,9730.0,227.9966,228.0654,227.8394,228.0458,9730.0
2024-07-08 10:40:00,231.96,232.22,231.96,232.1,5375.0,227.9868,228.2424,227.9868,228.1244,5375.0
2024-07-08 10:50:00,232.03,232.38,231.96,232.38,19422.0,228.0556,228.3996,227.9868,228.3996,19422.0
2024-07-08 11:00:00,232.31,232.37,231.91,232.13,7552.0,228.3308,228.3898,227.9377,228.1539,7552.0
2024-07-08 11:10:00,232.08,232.32,232.0,232.12,7196.0,228.1048,228.3406,228.0261,228.1441,7196.0
2024-07-08 11:20:00,232.15,232.7,232.12,232.7,13159.0,228.1736,228.7141,228.1441,228.7141,13159.0
2024-07-08 11:30:00,232.65,232.81,232.25,232.43,13956.0,228.665,228.8223,228.2718,228.4488,13956.0
2024-07-08 11:40:00,232.4,232.53,232.23,232.48,18443.0,228.4193,228.547,228.2522,228.4979,18443.0
2024-07-08 11:50:00,232.47,232.79,232.44,232.74,8581.0,228.4881,228.8026,228.4586,228.7535,8581.0
2024-07-08 12:00:00,232.79,233.03,232.56,232.56,30620.0,228.8026,229.0385,228.5765,228.5765,30620.0
2024-07-08 12:10:00,232.59,232.87,232.48,232.49,7893.0,228.606,228.8812,228.4979,228.5077,7893.0
2024-07-08 12:20:00,232.52,232.64,232.35,232.63,9685.0,228.5372,228.6552,228.3701,228.6453,9685.0
2024-07-08 12:30:00,232.65,232.86,232.49,232.83,5437.0,228.665,228.8714,228.5077,228.8419,5437.0
2024-07-08 12:40:00,232.93,233.09,232.92,233.09,7249.0,228.9402,229.0975,228.9304,229.0975,7249.0
2024-07-08 12:50:00,233.1,233.4,233.1,233.28,7045.0,229.1073,229.4021,229.1073,229.2842,7045.0
2024-07-08 13:00:00,233.31,233.67,233.3,233.52,7211.0,229.3137,229.6675,229.3039,229.5201,7211.0
2024-07-08 13:10:00,233.61,233.66,233.4,233.58,5240.0,229.6085,229.6577,229.4021,229.5791,5240.0
2024-07-08 13:20:00,233.52,233.59,233.31,233.46,4764.0,229.5201,229.5889,229.3137,229.4611,4764.0
2024-07-08 13:30:00,233.44,233.63,233.32,233.61,6016.0,229.4415,229.6282,229.3235,229.6085,6016.0
2024-07-08 13:40:00,233.65,233.69,233.22,233.3,6122.0,229.6479,229.6872,229.2252,229.3039,6122.0
2024-07-08 13:50:00,233.23,233.35,233.2,233.35,3764.0,229.2351,229.353,229.2056,229.353,3764.0
2024-07-08 14:00:00,233.25,233.29,232.94,233.06,6257.0,229.2547,229.294,228.95,229.068,6257.0
2024-07-08 14:10:00,233.06,233.38,232.99,233.36,5196.0,229.068,229.3825,228.9992,229.3628,5196.0
2024-07-08 14:20:00,233.36,233.37,233.18,233.2,7048.0,229.3628,229.3727,229.1859,229.2056,7048.0
2024-07-08 14:30:00,233.21,233.25,233.09,233.19,7958.0,229.2154,229.2547,229.0975,229.1957,7958.0
2024-07-08 14:40:00,233.15,233.16,232.68,232.86,10264.0,229.1564,229.1663,228.6945,228.8714,10264.0
2024-07-08 14:50:00,232.87,233.45,232.87,233.41,11975.0,228.8812,229.4513,228.8812,229.412,11975.0
2024-07-08 15:00:00,233.41,233.48,233.35,233.42,15810.0,229.412,229.4808,229.353,229.4218,15810.0
2024-07-08 15:10:00,233.44,233.55,233.26,233.36,10533.0,229.4415,229.5496,229.2645,229.3628,10533.0
2024-07-08 15:20:00,233.36,233.53,233.21,233.23,13824.0,229.3628,229.5299,229.2154,229.2351,13824.0
2024-07-08 15:30:00,233.25,233.49,233.15,233.41,11503.0,229.2547,229.4906,229.1564,229.412,11503.0
2024-07-08 15:40:00,233.4,233.67,233.36,233.48,32092.0,229.4021,229.6675,229.3628,229.4808,32092.0
2024-07-08 15:50:00,233.56,233.75,233.03,233.34,136722.0,229.5594,229.7462,229.0385,229.3432,136722.0
2024-07-09 09:30:00,233.76,234.26,233.41,233.51,28370.0,229.756,230.2474,229.412,229.5103,28370.0
2024-07-09 09:40:00,233.48,233.66,233.18,233.57,9651.0,229.4808,229.6577,229.1859,229.5692,9651.0
2024-07-09 09:50:00,233.54,233.55,232.82,233.25,16414.0,229.5397,229.5496,228.8321,229.2547,16414.0
2024-07-09 10:00:00,233.41,233.55,232.84,233.07,22573.0,229.412,229.5496,228.8517,229.0778,22573.0
2024-07-09 10:10:00,233.08,233.41,232.95,233.11,10305.0,229.0876,229.412,228.9599,229.1171,10305.0
2024-07-09 10:20:00,233.19,233.19,232.65,232.72,13925.0,229.1957,229.1957,228.665,228.7338,13925.0
2024-07-09 10:30:00,232.6,232.9,232.28,232.83,8045.0,228.6158,228.9107,228.3013,228.8419,8045.0
2024-07-09 10:40:00,232.82,232.82,232.51,232.59,7552.0,228.8321,228.8321,228.5274,228.606,7552.0
2024-07-09 10:50:00,232.64,232.93,232.25,232.25,21585.0,228.6552,228.9402,228.2718,228.2718,21585.0
2024-07-09 11:00:00,232.33,232.39,231.77,231.84,7394.0,228.3505,228.4094,227.8001,227.8689,7394.0
2024-07-09 11:10:00,231.8,231.84,231.46,231.69,9972.0,227.8296,227.8689,227.4954,227.7214,9972.0
2024-07-09 11:20:00,231.73,231.87,231.46,231.5,15596.0,227.7608,227.8984,227.4954,227.5347,15596.0
2024-07-09 11:30:00,231.53,231.63,231.25,231.59,49144.0,227.5642,227.6625,227.289,227.6231,49144.0
2024-07-09 11:40:00,231.59,232.27,231.59,232.27,11119.0,227.6231,228.2915,227.6231,228.2915,11119.0
2024-07-09 11:50:00,232.34,232.41,232.27,232.33,7154.0,228.3603,228.4291,228.2915,228.3505,7154.0
2024-07-09 12:00:00,232.33,232.48,232.18,232.44,5601.0,228.3505,228.4979,228.203,228.4586,5601.0
2024-07-09 12:10:00,232.42,232.47,232.06,232.27,13881.0,228.4389,228.4881,228.0851,228.2915,13881.0
2024-07-09 12:20:00,232.24,232.36,232.17,232.27,7050.0,228.262,228.38,228.1932,228.2915,7050.0
2024-07-09 12:30:00,232.27,232.29,231.79,231.79,12345.0,228.2915,228.3112,227.8197,227.8197,12345.0
2024-07-09 12:40:00,231.71,231.81,231.29,231.63,3945.0,227.7411,227.8394,227.3283,227.6625,3945.0
2024-07-09 12:50:00,231.57,231.73,231.31,231.35,10121.0,227.6035,227.7608,227.3479,227.3873,10121.0
2024-07-09 13:00:00,231.43,231.78,231.34,231.6,19231.0,227.4659,227.8099,227.3774,227.633,19231.0
2024-07-09 13:10:00,231.58,231.61,231.16,231.29,29473.0,227.6133,227.6428,227.2005,227.3283,29473.0
2024-07-09 13:20:00,231.29,231.41,230.91,231.39,15604.0,227.3283,227.4462,226.9548,227.4266,15604.0
2024-07-09 13:30:00,231.4,231.58,231.34,231.54,5747.0,227.4364,227.6133,227.3774,227.574,5747.0
2024-07-09 13:40:00,231.54,231.6,231.39,231.41,7770.0,227.574,227.633,227.4266,227.4462,7770.0
2024-07-09 13:50:00,231.36,231.71,231.36,231.61,4927.0,227.3971,227.7411,227.3971,227.6428,4927.0
2024-07-09 14:00:00,231.54,231.61,231.48,231.49,7900.0,227.574,227.6428,227.515,227.5249,7900.0
2024-07-09 14:10:00,231.47,231.75,231.45,231.73,8758.0,227.5052,227.7804,227.4855,227.7608,8758.0
2024-07-09 14:20:00,231.79,231.88,231.65,231.83,5171.0,227.8197,227.9082,227.6821,227.859,5171.0
2024-07-09 14:30:00,231.84,232.06,231.71,231.99,3966.0,227.8689,228.0851,227.7411,228.0163,3966.0
2024-07-09 14:40:00,231.95,232.18,231.91,232.06,10746.0,227.977,228.203,227.9377,228.0851,10746.0
2024-07-09 14:50:00,232.04,232.04,231.76,231.92,7269.0,228.0654,228.0654,227.7902,227.9475,7269.0
2024-07-09 15:00:00,231.92,231.96,231.79,231.82,9253.0,227.9475,227.9868,227.8197,227.8492,9253.0
2024-07-09 15:10:00,231.77,231.93,231.76,231.86,10294.0,227.8001,227.9573,227.7902,227.8885,10294.0
2024-07-09 15:20:00,231.79,231.92,231.65,231.84,8755.0,227.8197,227.9475,227.6821,227.8689,8755.0
2024-07-09 15:30:00,231.72,231.93,231.56,231.84,21031.0,227.7509,227.9573,227.5937,227.8689,21031.0
2024-07-09 15:40:00,231.83,232.26,231.82,232.23,12001.0,227.859,228.2817,227.8492,228.2522,12001.0
2024-07-09 15:50:00,232.32,232.51,231.96,232.0,88799.0,228.3406,228.5274,227.9868,228.0261,88799.0
2024-07-10 09:30:00,234.46,234.77,233.1,234.06,45035.0,230.444,230.7487,229.1073,230.0508,45035.0
2024-07-10 09:40:00,234.09,235.28,234.01,235.16,19855.0,230.0803,231.2499,230.0017,231.132,19855.0
2024-07-10 09:50:00,235.2,235.91,234.66,235.56,32789.0,231.1713,231.8692,230.6406,231.5251,32789.0
2024-07-10 10:00:00,235.65,236.53,235.52,236.44,23474.0,231.6136,232.4785,231.4858,232.3901,23474.0
2024-07-10 10:10:00,236.28,236.61,235.76,235.76,32462.0,232.2328,232.5572,231.7217,231.7217,32462.0
2024-07-10 10:20:00,235.79,235.96,235.22,235.57,26456.0,231.7512,231.9183,231.191,231.535,26456.0
2024-07-10 10:30:00,235.56,236.18,235.28,235.62,38142.0,231.5251,232.1345,231.2499,231.5841,38142.0
2024-07-10 10:40:00,235.76,235.76,235.27,235.43,20100.0,231.7217,231.7217,231.2401,231.3974,20100.0
2024-07-10 10:50:00,235.42,235.85,235.15,235.3,45697.0,231.3875,231.8102,231.1222,231.2696,45697.0
2024-07-10 11:00:00,235.29,235.98,235.16,235.95,31222.0,231.2598,231.938,231.132,231.9085,31222.0
2024-07-10 11:10:00,236.05,236.12,235.53,235.64,15893.0,232.0068,232.0756,231.4957,231.6038,15893.0
2024-07-10 11:20:00,235.71,236.39,235.66,236.14,19775.0,231.6726,232.3409,231.6234,232.0952,19775.0
2024-07-10 11:30:00,236.26,236.42,235.33,235.47,126604.0,232.2132,232.3704,231.2991,231.4367,126604.0
2024-07-10 11:40:00,235.46,235.81,235.26,235.49,21551.0,231.4269,231.7709,231.2303,231.4563,21551.0
2024-07-10 11:50:00,235.43,235.55,235.22,235.45,40518.0,231.3974,231.5153,231.191,231.417,40518.0
2024-07-10 12:00:00,235.43,235.68,235.2,235.52,22396.0,231.3974,231.6431,231.1713,231.4858,22396.0
2024-07-10 12:10:00,235.52,235.97,235.49,235.84,27339.0,231.4858,231.9281,231.4563,231.8004,27339.0
2024-07-10 12:20:00,235.83,236.41,235.83,236.16,12853.0,231.7905,232.3606,231.7905,232.1149,12853.0
2024-07-10 12:30:00,236.12,236.3,235.7,235.79,44408.0,232.0756,232.2525,231.6627,231.7512,44408.0
2024-07-10 12:40:00,235.8,236.08,235.75,235.93,34528.0,231.761,232.0362,231.7119,231.8888,34528.0
2024-07-10 12:50:00,235.85,236.22,235.82,236.22,15186.0,231.8102,232.1738,231.7807,232.1738,15186.0
2024-07-10 13:00:00,236.3,236.58,236.06,236.41,54950.0,232.2525,232.5277,232.0166,232.3606,54950.0
2024-07-10 13:10:00,236.33,236.61,236.26,236.38,30358.0,232.282,232.5572,232.2132,232.3311,30358.0
2024-07-10 13:20:00,236.3,236.71,236.27,236.64,17977.0,232.2525,232.6554,232.223,232.5866,17977.0
2024-07-10 13:30:00,236.71,237.1,236.53,237.1,14867.0,232.6554,233.0388,232.4785,233.0388,14867.0
2024-07-10 13:40:00,237.03,237.08,236.75,236.75,18049.0,232.97,233.0191,232.6948,232.6948,18049.0
2024-07-10 13:50:00,236.81,236.99,236.67,236.81,17019.0,232.7537,232.9307,232.6161,232.7537,17019.0
2024-07-10 14:00:00,236.74,237.03,236.68,236.79,17559.0,232.6849,232.97,232.626,232.7341,17559.0
2024-07-10 14:10:00,236.77,237.14,236.74,237.13,48436.0,232.7144,233.0781,232.6849,233.0683,48436.0
2024-07-10 14:20:00,237.03,237.4,237.02,237.34,40599.0,232.97,233.3336,232.9601,233.2747,40599.0
2024-07-10 14:30:00,237.33,237.4,237.16,237.34,22373.0,233.2648,233.3336,233.0977,233.2747,22373.0
2024-07-10 14:40:00,237.31,238.39,237.11,238.39,74461.0,233.2452,234.3067,233.0486,234.3067,74461.0
2024-07-10 14:50:00,238.47,238.73,237.94,238.06,766298.0,234.3853,234.6408,233.8644,233.9823,766298.0
2024-07-10 15:00:00,238.02,238.16,237.69,238.09,44336.0,233.943,234.0806,233.6187,234.0118,44336.0
2024-07-10 15:10:00,238.15,238.39,237.96,238.36,34577.0,234.0708,234.3067,233.884,234.2772,34577.0
2024-07-10 15:20:00,238.37,238.6,238.22,238.38,29262.0,234.287,234.5131,234.1396,234.2968,29262.0
2024-07-10 15:30:00,238.34,238.97,238.21,238.97,51019.0,234.2575,234.8767,234.1298,234.8767,51019.0
2024-07-10 15:40:00,239.0,239.09,238.2,238.29,105334.0,234.9062,234.9947,234.1199,234.2084,105334.0
2024-07-10 15:50:00,238.26,238.7,237.63,238.44,298678.0,234.1789,234.6114,233.5597,234.3558,298678.0
2024-07-11 09:30:00,238.76,238.88,237.43,238.68,21953.0,234.6703,234.7883,233.3631,234.5917,21953.0
2024-07-11 09:40:00,238.52,239.2,238.01,238.72,10525.0,234.4344,235.1028,233.9332,234.631,10525.0
2024-07-11 09:50:00,238.76,238.84,237.8,238.81,14487.0,234.6703,234.749,233.7268,234.7195,14487.0
2024-07-11 10:00:00,238.71,238.95,238.09,238.5,22464.0,234.6212,234.8571,234.0118,234.4148,22464.0
2024-07-11 10:10:00,238.66,238.71,237.41,237.52,32558.0,234.572,234.6212,233.3435,233.4516,32558.0
2024-07-11 10:20:00,237.52,237.9,237.35,237.89,32550.0,233.4516,233.8251,233.2845,233.8152,32550.0
2024-07-11 10:30:00,237.78,238.23,237.08,237.17,22855.0,233.7071,234.1494,233.0191,233.1076,22855.0
2024-07-11 10:40:00,237.13,237.38,236.54,237.34,28566.0,233.0683,233.314,232.4884,233.2747,28566.0
2024-07-11 10:50:00,237.14,237.47,237.0,237.05,21382.0,233.0781,233.4024,232.9405,232.9896,21382.0
2024-07-11 11:00:00,237.09,237.51,236.89,237.5,30322.0,233.0289,233.4417,232.8324,233.4319,30322.0
2024-07-11 11:10:00,237.49,237.89,237.35,237.48,22423.0,233.4221,233.8152,233.2845,233.4123,22423.0
2024-07-11 11:20:00,237.46,237.57,236.68,237.06,15692.0,233.3926,233.5007,232.626,232.9995,15692.0
2024-07-11 11:30:00,237.01,237.3,236.47,237.14,23836.0,232.9503,233.2353,232.4196,233.0781,23836.0
2024-07-11 11:40:00,237.24,237.25,236.3,236.46,28132.0,233.1764,233.1862,232.2525,232.4097,28132.0
2024-07-11 11:50:00,236.54,236.72,236.05,236.2,53977.0,232.4884,232.6653,232.0068,232.1542,53977.0
2024-07-11 12:00:00,236.04,236.5,235.79,236.2,177152.0,231.9969,232.449,231.7512,232.1542,177152.0
2024-07-11 12:10:00,236.15,236.2,235.24,235.32,40533.0,232.105,232.1542,231.2106,231.2893,40533.0
2024-07-11 12:20:00,235.25,235.68,235.0,235.63,15942.0,231.2205,231.6431,230.9747,231.5939,15942.0
2024-07-11 12:30:00,235.66,236.31,235.38,236.05,16425.0,231.6234,232.2623,231.3482,232.0068,16425.0
2024-07-11 12:40:00,235.96,236.0,235.14,235.14,26887.0,231.9183,231.9576,231.1123,231.1123,26887.0
2024-07-11 12:50:00,235.16,235.3,234.8,234.83,16387.0,231.132,231.2696,230.7782,230.8077,16387.0
2024-07-11 13:00:00,234.88,235.16,234.38,234.63,14203.0,230.8568,231.132,230.3654,230.6111,14203.0
2024-07-11 13:10:00,234.54,235.06,234.33,234.9,17384.0,230.5226,231.0337,230.3162,230.8765,17384.0
2024-07-11 13:20:00,234.85,235.17,234.63,235.07,16403.0,230.8273,231.1418,230.6111,231.0435,16403.0
2024-07-11 13:30:00,235.06,235.17,234.79,234.86,9003.0,231.0337,231.1418,230.7683,230.8371,9003.0
2024-07-11 13:40:00,234.79,235.19,234.69,234.94,26011.0,230.7683,231.1615,230.67,230.9158,26011.0
2024-07-11 13:50:00,234.86,235.02,234.63,234.63,10345.0,230.8371,230.9944,230.6111,230.6111,10345.0
2024-07-11 14:00:00,234.63,234.87,234.3,234.47,10834.0,230.6111,230.847,230.2867,230.4538,10834.0
2024-07-11 14:10:00,234.47,234.47,234.0,234.17,17318.0,230.4538,230.4538,229.9919,230.159,17318.0
2024-07-11 14:20:00,234.16,234.6,234.02,234.18,24051.0,230.1491,230.5816,230.0115,230.1688,24051.0
2024-07-11 14:30:00,234.26,235.04,234.25,235.04,22155.0,230.2474,231.0141,230.2376,231.0141,22155.0
2024-07-11 14:40:00,234.97,235.26,234.71,234.71,31956.0,230.9453,231.2303,230.6897,230.6897,31956.0
2024-07-11 14:50:00,234.77,235.09,234.66,235.03,13962.0,230.7487,231.0632,230.6406,231.0042,13962.0
2024-07-11 15:00:00,235.11,235.34,235.03,235.26,34423.0,231.0829,231.3089,231.0042,231.2303,34423.0
2024-07-11 15:10:00,235.23,235.92,235.21,235.92,33302.0,231.2008,231.879,231.1811,231.879,33302.0
2024-07-11 15:20:00,235.88,236.07,235.64,235.65,38097.0,231.8397,232.0264,231.6038,231.6136,38097.0
2024-07-11 15:30:00,235.68,235.93,235.5,235.93,14288.0,231.6431,231.8888,231.4662,231.8888,14288.0
2024-07-11 15:40:00,235.91,235.96,235.35,235.63,25496.0,231.8692,231.9183,231.3187,231.5939,25496.0
2024-07-11 15:50:00,235.61,235.8,233.67,233.67,278757.0,231.5743,231.761,229.6675,229.6675,278757.0
2024-07-12 09:30:00,238.44,238.5,236.15,236.68,121031.0,234.3558,234.4148,232.105,232.626,121031.0
2024-07-12 09:40:00,236.69,238.18,236.33,237.99,31814.0,232.6358,234.1003,232.282,233.9135,31814.0
2024-07-12 09:50:00,238.08,238.33,237.21,237.41,31079.0,234.002,234.2477,233.1469,233.3435,31079.0
2024-07-12 10:00:00,237.38,238.74,237.37,238.72,40863.0,233.314,234.6507,233.3041,234.631,40863.0
2024-07-12 10:10:00,238.75,239.34,238.47,239.34,41026.0,234.6605,235.2404,234.3853,235.2404,41026.0
2024-07-12 10:20:00,239.25,239.44,238.82,239.09,16298.0,235.1519,235.3387,234.7293,234.9947,16298.0
2024-07-12 10:30:00,239.1,239.38,238.88,239.29,26199.0,235.0045,235.2797,234.7883,235.1913,26199.0
2024-07-12 10:40:00,239.19,239.79,239.17,239.77,41568.0,235.093,235.6827,235.0733,235.663,41568.0
2024-07-12 10:50:00,239.66,240.21,239.58,239.94,26124.0,235.5549,236.0955,235.4763,235.8301,26124.0
2024-07-12 11:00:00,240.0,240.26,239.55,240.19,28633.0,235.8891,236.1446,235.4468,236.0758,28633.0
2024-07-12 11:10:00,240.11,240.49,240.1,240.31,71682.0,235.9972,236.3707,235.9874,236.1938,71682.0
2024-07-12 11:20:00,240.29,240.36,239.27,239.39,35372.0,236.1741,236.2429,235.1716,235.2895,35372.0
2024-07-12 11:30:00,239.39,239.42,239.0,239.42,21016.0,235.2895,235.319,234.9062,235.319,21016.0
2024-07-12 11:40:00,239.46,239.75,239.36,239.69,40453.0,235.3583,235.6434,235.2601,235.5844,40453.0
2024-07-12 11:50:00,239.66,239.72,238.76,238.82,22313.0,235.5549,235.6139,234.6703,234.7293,22313.0
2024-07-12 12:00:00,238.74,239.24,238.57,238.68,19833.0,234.6507,235.1421,234.4836,234.5917,19833.0
2024-07-12 12:10:00,238.73,238.98,238.57,238.89,13972.0,234.6408,234.8866,234.4836,234.7981,13972.0
2024-07-12 12:20:00,238.92,239.14,238.78,238.99,17277.0,234.8276,235.0438,234.69,234.8964,17277.0
2024-07-12 12:30:00,239.06,239.29,238.75,239.2,18748.0,234.9652,235.1913,234.6605,235.1028,18748.0
2024-07-12 12:40:00,239.22,239.23,238.6,238.83,22948.0,235.1225,235.1323,234.5131,234.7391,22948.0
2024-07-12 12:50:00,238.92,239.67,238.91,239.62,21938.0,234.8276,235.5647,234.8178,235.5156,21938.0
2024-07-12 13:00:00,239.57,240.2,239.51,240.03,27801.0,235.4665,236.0857,235.4075,235.9186,27801.0
2024-07-12 13:10:00,240.12,240.58,240.05,240.58,10159.0,236.007,236.4592,235.9382,236.4592,10159.0
2024-07-12 13:20:00,240.54,240.63,240.41,240.53,17255.0,236.4198,236.5083,236.2921,236.41,17255.0
2024-07-12 13:30:00,240.55,240.99,240.55,240.79,29620.0,236.4297,236.8621,236.4297,236.6656,29620.0
2024-07-12 13:40:00,240.75,241.43,240.62,241.32,23368.0,236.6262,237.2946,236.4985,237.1865,23368.0
2024-07-12 13:50:00,241.34,241.63,241.18,241.28,21570.0,237.2061,237.4912,237.0489,237.1472,21570.0
2024-07-12 14:00:00,241.3,241.52,241.12,241.37,29487.0,237.1668,237.3831,236.9899,237.2356,29487.0
2024-07-12 14:10:00,241.38,241.45,240.79,240.84,33963.0,237.2455,237.3143,236.6656,236.7147,33963.0
2024-07-12 14:20:00,240.84,240.98,240.68,240.96,12142.0,236.7147,236.8523,236.5574,236.8327,12142.0
2024-07-12 14:30:00,241.0,241.78,240.84,241.67,24488.0,236.872,237.6386,236.7147,237.5305,24488.0
2024-07-12 14:40:00,241.67,241.69,241.23,241.57,40134.0,237.5305,237.5501,237.098,237.4322,40134.0
2024-07-12 14:50:00,241.53,241.71,241.27,241.66,25581.0,237.3929,237.5698,237.1373,237.5207,25581.0
2024-07-12 15:00:00,241.64,242.16,241.55,241.75,40680.0,237.501,238.0121,237.4125,237.6091,40680.0
2024-07-12 15:10:00,241.78,241.84,241.1,241.14,30480.0,237.6386,237.6976,236.9703,237.0096,30480.0
2024-07-12 15:20:00,241.13,241.16,240.91,241.07,37624.0,236.9997,237.0292,236.7835,236.9408,37624.0
2024-07-12 15:30:00,241.03,241.03,239.45,239.49,43286.0,236.9015,236.9015,235.3485,235.3878,43286.0
2024-07-12 15:40:00,239.44,239.46,238.56,238.56,94871.0,235.3387,235.3583,234.4738,234.4738,94871.0
2024-07-12 15:50:00,238.56,239.43,238.06,238.56,197321.0,234.4738,235.3289,233.9823,234.4738,197321.0
2024-07-15 09:30:00,237.14,238.11,236.44,236.76,54463.0,233.0781,234.0315,232.3901,232.7046,54463.0
2024-07-15 09:40:00,236.92,237.89,236.18,237.53,35118.0,232.8619,233.8152,232.1345,233.4614,35118.0
2024-07-15 09:50:00,237.56,237.95,237.01,237.06,11459.0,233.4909,233.8742,232.9503,232.9995,11459.0
2024-07-15 10:00:00,237.17,238.15,237.11,238.15,17426.0,233.1076,234.0708,233.0486,234.0708,17426.0
2024-07-15 10:10:00,238.22,238.46,237.73,237.73,19259.0,234.1396,234.3755,233.658,233.658,19259.0
2024-07-15 10:20:00,237.91,238.2,237.91,238.14,8828.0,233.8349,234.1199,233.8349,234.061,8828.0
2024-07-15 10:30:00,238.11,238.76,238.02,238.67,20983.0,234.0315,234.6703,233.943,234.5819,20983.0
2024-07-15 10:40:00,238.65,238.94,238.39,238.77,17994.0,234.5622,234.8473,234.3067,234.6802,17994.0
2024-07-15 10:50:00,238.86,239.55,238.86,239.42,22111.0,234.7686,235.4468,234.7686,235.319,22111.0
2024-07-15 11:00:00,239.5,239.57,239.07,239.08,31912.0,235.3977,235.4665,234.975,234.9849,31912.0
2024-07-15 11:10:00,239.16,239.53,239.13,239.52,99300.0,235.0635,235.4271,235.034,235.4173,99300.0
2024-07-15 11:20:00,239.52,239.77,239.13,239.14,19792.0,235.4173,235.663,235.034,235.0438,19792.0
2024-07-15 11:30:00,239.11,239.44,238.75,239.34,28229.0,235.0143,235.3387,234.6605,235.2404,28229.0
2024-07-15 11:40:00,239.42,239.42,238.72,239.03,19377.0,235.319,235.319,234.631,234.9357,19377.0
2024-07-15 11:50:00,239.01,239.08,238.53,238.65,10687.0,234.9161,234.9849,234.4443,234.5622,10687.0
2024-07-15 12:00:00,238.65,238.65,238.24,238.48,13165.0,234.5622,234.5622,234.1592,234.3951,13165.0
2024-07-15 12:10:00,238.47,238.64,238.2,238.39,8210.0,234.3853,234.5524,234.1199,234.3067,8210.0
2024-07-15 12:20:00,238.27,238.83,238.16,238.58,43022.0,234.1887,234.7391,234.0806,234.4934,43022.0
2024-07-15 12:30:00,238.57,238.58,238.28,238.58,20267.0,234.4836,234.4934,234.1986,234.4934,20267.0
2024-07-15 12:40:00,238.51,238.75,238.16,238.38,26271.0,234.4246,234.6605,234.0806,234.2968,26271.0
2024-07-15 12:50:00,238.39,238.56,238.02,238.24,27244.0,234.3067,234.4738,233.943,234.1592,27244.0
2024-07-15 13:00:00,238.28,238.28,237.65,238.14,12743.0,234.1986,234.1986,233.5793,234.061,12743.0
2024-07-15 13:10:00,237.99,238.12,237.82,238.06,8831.0,233.9135,234.0413,233.7464,233.9823,8831.0
2024-07-15 13:20:00,238.02,238.25,237.85,237.89,14683.0,233.943,234.1691,233.7759,233.8152,14683.0
2024-07-15 13:30:00,237.88,237.99,237.54,237.67,21787.0,233.8054,233.9135,233.4712,233.599,21787.0
2024-07-15 13:40:00,237.64,237.85,237.5,237.65,6586.0,233.5695,233.7759,233.4319,233.5793,6586.0
2024-07-15 13:50:00,237.71,237.88,237.52,237.52,17420.0,233.6383,233.8054,233.4516,233.4516,17420.0
2024-07-15 14:00:00,237.51,237.6,237.17,237.26,24312.0,233.4417,233.5302,233.1076,233.196,24312.0
2024-07-15 14:10:00,237.24,237.29,236.84,236.91,14731.0,233.1764,233.2255,232.7832,232.852,14731.0
2024-07-15 14:20:00,236.98,237.65,236.97,237.56,25918.0,232.9208,233.5793,232.911,233.4909,25918.0
2024-07-15 14:30:00,237.51,238.03,237.5,237.82,23279.0,233.4417,233.9528,233.4319,233.7464,23279.0
2024-07-15 14:40:00,237.77,238.05,237.6,237.89,30055.0,233.6973,233.9725,233.5302,233.8152,30055.0
2024-07-15 14:50:00,237.87,237.96,237.67,237.93,20903.0,233.7956,233.884,233.599,233.8546,20903.0
2024-07-15 15:00:00,237.91,238.29,237.82,238.02,14553.0,233.8349,234.2084,233.7464,233.943,14553.0
2024-07-15 15:10:00,238.11,238.32,238.01,238.23,24700.0,234.0315,234.2379,233.9332,234.1494,24700.0
2024-07-15 15:20:00,238.21,238.21,237.85,237.85,21158.0,234.1298,234.1298,233.7759,233.7759,21158.0
2024-07-15 15:30:00,237.86,237.86,237.28,237.33,38688.0,233.7858,233.7858,233.2157,233.2648,38688.0
2024-07-15 15:40:00,237.39,237.57,236.89,237.04,28187.0,233.3238,233.5007,232.8324,232.9798,28187.0
2024-07-15 15:50:00,236.97,237.85,236.1,237.68,105392.0,232.911,233.7759,232.0559,233.6088,105392.0
2024-07-16 09:30:00,238.28,239.01,237.64,238.87,18882.0,234.1986,234.9161,233.5695,234.7785,18882.0
2024-07-16 09:40:00,238.76,239.29,238.14,238.36,12557.0,234.6703,235.1913,234.061,234.2772,12557.0
2024-07-16 09:50:00,238.19,238.84,238.19,238.72,14231.0,234.1101,234.749,234.1101,234.631,14231.0
2024-07-16 10:00:00,238.73,239.31,237.89,237.89,22090.0,234.6408,235.2109,233.8152,233.8152,22090.0
2024-07-16 10:10:00,237.93,238.81,237.93,238.81,15234.0,233.8546,234.7195,233.8546,234.7195,15234.0
2024-07-16 10:20:00,238.9,238.93,238.42,238.75,10318.0,234.8079,234.8374,234.3362,234.6605,10318.0
2024-07-16 10:30:00,238.79,240.02,238.72,240.02,9250.0,234.6998,235.9088,234.631,235.9088,9250.0
2024-07-16 10:40:00,240.02,240.57,240.01,240.04,29755.0,235.9088,236.4493,235.8989,235.9284,29755.0
2024-07-16 10:50:00,240.1,240.4,239.84,240.25,35591.0,235.9874,236.2822,235.7318,236.1348,35591.0
2024-07-16 11:00:00,240.31,241.74,240.2,241.48,41717.0,236.1938,237.5993,236.0857,237.3437,41717.0
2024-07-16 11:10:00,241.5,241.86,241.33,241.65,12626.0,237.3634,237.7172,237.1963,237.5108,12626.0
2024-07-16 11:20:00,241.6,241.6,241.23,241.33,12850.0,237.4617,237.4617,237.098,237.1963,12850.0
2024-07-16 11:30:00,241.36,241.36,240.72,241.04,23804.0,237.2258,237.2258,236.5968,236.9113,23804.0
2024-07-16 11:40:00,240.99,240.99,240.55,240.55,13914.0,236.8621,236.8621,236.4297,236.4297,13914.0
2024-07-16 11:50:00,240.57,241.06,240.55,240.94,12588.0,236.4493,236.9309,236.4297,236.813,12588.0
2024-07-16 12:00:00,240.98,241.42,240.85,240.96,24185.0,236.8523,237.2848,236.7245,236.8327,24185.0
2024-07-16 12:10:00,241.06,241.36,240.86,241.29,9339.0,236.9309,237.2258,236.7344,237.157,9339.0
2024-07-16 12:20:00,241.17,241.18,240.85,240.99,2665.0,237.0391,237.0489,236.7245,236.8621,2665.0
2024-07-16 12:30:00,241.02,241.86,240.96,241.83,13614.0,236.8916,237.7172,236.8327,237.6877,13614.0
2024-07-16 12:40:00,241.76,241.98,241.41,241.96,23582.0,237.6189,237.8352,237.2749,237.8155,23582.0
2024-07-16 12:50:00,241.91,242.33,241.74,242.31,9997.0,237.7664,238.1792,237.5993,238.1595,9997.0
2024-07-16 13:00:00,242.25,242.25,241.94,242.16,8494.0,238.1006,238.1006,237.7959,238.0121,8494.0
2024-07-16 13:10:00,242.24,242.25,241.63,241.68,22392.0,238.0907,238.1006,237.4912,237.5403,22392.0
2024-07-16 13:20:00,241.68,241.77,241.36,241.47,18865.0,237.5403,237.6288,237.2258,237.3339,18865.0
2024-07-16 13:30:00,241.37,241.46,240.91,241.18,21261.0,237.2356,237.3241,236.7835,237.0489,21261.0
2024-07-16 13:40:00,241.25,242.07,241.23,241.9,24467.0,237.1177,237.9236,237.098,237.7566,24467.0
2024-07-16 13:50:00,241.86,242.72,241.81,242.21,27307.0,237.7172,238.5625,237.6681,238.0612,27307.0
2024-07-16 14:00:00,242.13,242.2,241.9,242.01,14748.0,237.9826,238.0514,237.7566,237.8647,14748.0
2024-07-16 14:10:00,242.01,242.05,241.63,241.63,10981.0,237.8647,237.904,237.4912,237.4912,10981.0
2024-07-16 14:20:00,241.63,242.3,241.6,241.86,12878.0,237.4912,238.1497,237.4617,237.7172,12878.0
2024-07-16 14:30:00,241.87,242.39,241.67,242.39,10437.0,237.7271,238.2382,237.5305,238.2382,10437.0
2024-07-16 14:40:00,242.42,242.42,242.12,242.22,17539.0,238.2676,238.2676,237.9728,238.0711,17539.0
2024-07-16 14:50:00,242.12,242.53,242.03,242.4,14246.0,237.9728,238.3758,237.8843,238.248,14246.0
2024-07-16 15:00:00,242.42,242.52,242.22,242.5,17756.0,238.2676,238.3659,238.0711,238.3463,17756.0
2024-07-16 15:10:00,242.52,242.61,242.25,242.3,14253.0,238.3659,238.4544,238.1006,238.1497,14253.0
2024-07-16 15:20:00,242.37,242.65,242.3,242.54,14819.0,238.2185,238.4937,238.1497,238.3856,14819.0
2024-07-16 15:30:00,242.51,242.89,242.43,242.68,18416.0,238.3561,238.7296,238.2775,238.5232,18416.0
2024-07-16 15:40:00,242.79,243.22,242.66,243.06,36377.0,238.6313,239.0539,238.5035,238.8967,36377.0
2024-07-16 15:50:00,243.06,243.83,242.83,243.37,153133.0,238.8967,239.6535,238.6706,239.2014,153133.0
2024-07-17 09:30:00,240.63,242.71,240.06,242.7,75859.0,236.5083,238.5527,235.9481,238.5428,75859.0
2024-07-17 09:40:00,242.47,242.96,242.06,242.51,45769.0,238.3168,238.7984,237.9138,238.3561,45769.0
2024-07-17 09:50:00,242.49,243.53,242.32,242.9,33339.0,238.3364,239.3586,238.1694,238.7394,33339.0
2024-07-17 10:00:00,243.01,243.02,241.73,242.17,87691.0,238.8475,238.8574,237.5895,238.0219,87691.0
2024-07-17 10:10:00,242.12,242.75,241.85,242.67,69983.0,237.9728,238.592,237.7074,238.5134,69983.0
2024-07-17 10:20:00,242.74,243.05,242.29,242.75,12489.0,238.5822,238.8869,238.1399,238.592,12489.0
2024-07-17 10:30:00,242.8,244.14,242.77,243.63,25937.0,238.6411,239.9582,238.6116,239.4569,25937.0
2024-07-17 10:40:00,243.54,243.88,243.07,243.16,25273.0,239.3685,239.7026,238.9065,238.995,25273.0
2024-07-17 10:50:00,243.31,243.4,242.73,243.13,19139.0,239.1424,239.2309,238.5723,238.9655,19139.0
2024-07-17 11:00:00,243.11,243.26,242.37,242.66,34869.0,238.9458,239.0933,238.2185,238.5035,34869.0
2024-07-17 11:10:00,242.66,243.07,242.04,243.05,38045.0,238.5035,238.9065,237.8942,238.8869,38045.0
2024-07-17 11:20:00,243.06,243.41,242.65,242.81,44980.0,238.8967,239.2407,238.4937,238.651,44980.0
2024-07-17 11:30:00,242.89,242.89,242.14,242.28,21345.0,238.7296,238.7296,237.9924,238.13,21345.0
2024-07-17 11:40:00,242.29,242.35,241.22,241.27,24106.0,238.1399,238.1988,237.0882,237.1373,24106.0
2024-07-17 11:50:00,241.06,241.48,240.91,241.45,12638.0,236.9309,237.3437,236.7835,237.3143,12638.0
2024-07-17 12:00:00,241.24,241.5,240.88,240.93,27099.0,237.1079,237.3634,236.754,236.8032,27099.0
2024-07-17 12:10:00,240.76,241.01,240.22,240.56,26565.0,236.6361,236.8818,236.1053,236.4395,26565.0
2024-07-17 12:20:00,240.6,240.89,240.26,240.31,16017.0,236.4788,236.7639,236.1446,236.1938,16017.0
2024-07-17 12:30:00,240.38,240.87,240.18,240.77,19459.0,236.2626,236.7442,236.066,236.6459,19459.0
2024-07-17 12:40:00,240.7,240.89,240.29,240.48,21404.0,236.5771,236.7639,236.1741,236.3609,21404.0
2024-07-17 12:50:00,240.43,241.24,240.28,241.09,25639.0,236.3117,237.1079,236.1643,236.9604,25639.0
2024-07-17 13:00:00,241.16,241.16,239.96,239.96,62595.0,237.0292,237.0292,235.8498,235.8498,62595.0
2024-07-17 13:10:00,240.04,240.15,239.18,239.31,78953.0,235.9284,236.0365,235.0831,235.2109,78953.0
2024-07-17 13:20:00,239.28,239.69,238.87,239.14,29357.0,235.1814,235.5844,234.7785,235.0438,29357.0
2024-07-17 13:30:00,239.14,239.41,238.69,238.76,26015.0,235.0438,235.3092,234.6015,234.6703,26015.0
2024-07-17 13:40:00,238.62,238.96,238.52,238.61,14618.0,234.5327,234.8669,234.4344,234.5229,14618.0
2024-07-17 13:50:00,238.65,238.65,238.06,238.23,18108.0,234.5622,234.5622,233.9823,234.1494,18108.0
2024-07-17 14:00:00,238.17,238.72,238.08,238.62,29607.0,234.0904,234.631,234.002,234.5327,29607.0
2024-07-17 14:10:00,238.66,238.74,238.17,238.21,25555.0,234.572,234.6507,234.0904,234.1298,25555.0
2024-07-17 14:20:00,238.28,238.44,237.72,237.88,15393.0,234.1986,234.3558,233.6481,233.8054,15393.0
2024-07-17 14:30:00,237.8,238.03,237.23,237.23,13252.0,233.7268,233.9528,233.1665,233.1665,13252.0
2024-07-17 14:40:00,237.28,237.46,237.01,237.32,32776.0,233.2157,233.3926,232.9503,233.255,32776.0
2024-07-17 14:50:00,237.29,237.79,237.11,237.46,46397.0,233.2255,233.717,233.0486,233.3926,46397.0
2024-07-17 15:00:00,237.45,237.74,236.73,236.84,34067.0,233.3828,233.6678,232.6751,232.7832,34067.0
2024-07-17 15:10:00,236.9,237.31,236.55,236.9,23643.0,232.8422,233.2452,232.4982,232.8422,23643.0
2024-07-17 15:20:00,236.89,237.92,236.8,237.86,37379.0,232.8324,233.8447,232.7439,233.7858,37379.0
2024-07-17 15:30:00,237.79,238.13,237.25,237.31,75933.0,233.717,234.0511,233.1862,233.2452,75933.0
2024-07-17 15:40:00,237.36,238.24,237.35,238.15,85307.0,233.2943,234.1592,233.2845,234.0708,85307.0
2024-07-17 15:50:00,238.21,238.39,235.41,235.55,524146.0,234.1298,234.3067,231.3777,231.5153,524146.0
2024-07-18 09:30:00,236.48,238.03,236.37,236.92,115639.0,232.4294,233.9528,232.3213,232.8619,115639.0
2024-07-18 09:40:00,236.73,237.47,236.36,237.47,53355.0,232.6751,233.4024,232.3114,233.4024,53355.0
2024-07-18 09:50:00,237.77,239.02,237.76,239.02,51161.0,233.6973,234.9259,233.6875,234.9259,51161.0
2024-07-18 10:00:00,239.02,240.14,238.74,239.71,61421.0,234.9259,236.0267,234.6507,235.6041,61421.0
2024-07-18 10:10:00,239.59,239.6,238.81,239.25,60785.0,235.4861,235.4959,234.7195,235.1519,60785.0
2024-07-18 10:20:00,238.98,239.42,238.85,239.22,36098.0,234.8866,235.319,234.7588,235.1225,36098.0
2024-07-18 10:30:00,239.15,239.15,237.61,237.73,27110.0,235.0537,235.0537,233.54,233.658,27110.0
2024-07-18 10:40:00,237.83,237.83,236.78,237.64,41677.0,233.7563,233.7563,232.7243,233.5695,41677.0
2024-07-18 10:50:00,237.64,239.0,237.37,238.87,32608.0,233.5695,234.9062,233.3041,234.7785,32608.0
2024-07-18 11:00:00,238.75,239.04,237.55,237.61,27937.0,234.6605,234.9455,233.4811,233.54,27937.0
2024-07-18 11:10:00,237.65,237.65,236.34,236.5,31180.0,233.5793,233.5793,232.2918,232.449,31180.0
2024-07-18 11:20:00,236.48,237.13,236.29,237.13,45824.0,232.4294,233.0683,232.2426,233.0683,45824.0
2024-07-18 11:30:00,237.04,238.03,236.96,237.87,43680.0,232.9798,233.9528,232.9012,233.7956,43680.0
2024-07-18 11:40:00,237.96,238.02,236.87,236.87,30597.0,233.884,233.943,232.8127,232.8127,30597.0
2024-07-18 11:50:00,236.92,237.51,236.88,237.21,20251.0,232.8619,233.4417,232.8225,233.1469,20251.0
2024-07-18 12:00:00,237.23,238.14,237.1,238.06,24857.0,233.1665,234.061,233.0388,233.9823,24857.0
2024-07-18 12:10:00,237.98,238.37,237.77,238.37,9880.0,233.9037,234.287,233.6973,234.287,9880.0
2024-07-18 12:20:00,238.58,239.19,238.35,238.95,41954.0,234.4934,235.093,234.2674,234.8571,41954.0
2024-07-18 12:30:00,238.94,239.34,238.7,239.34,37915.0,234.8473,235.2404,234.6114,235.2404,37915.0
2024-07-18 12:40:00,239.25,239.87,239.1,239.61,16079.0,235.1519,235.7613,235.0045,235.5058,16079.0
2024-07-18 12:50:00,239.52,240.05,239.3,240.05,33678.0,235.4173,235.9382,235.2011,235.9382,33678.0
2024-07-18 13:00:00,240.02,240.29,239.67,239.79,12623.0,235.9088,236.1741,235.5647,235.6827,12623.0
2024-07-18 13:10:00,239.81,240.7,239.79,240.56,14010.0,235.7023,236.5771,235.6827,236.4395,14010.0
2024-07-18 13:20:00,240.86,241.1,240.08,240.1,14116.0,236.7344,236.9703,235.9677,235.9874,14116.0
2024-07-18 13:30:00,240.24,240.6,239.79,239.92,7525.0,236.125,236.4788,235.6827,235.8105,7525.0
2024-07-18 13:40:00,239.94,240.25,239.83,239.93,17272.0,235.8301,236.1348,235.722,235.8203,17272.0
2024-07-18 13:50:00,240.01,240.01,238.86,238.91,31334.0,235.8989,235.8989,234.7686,234.8178,31334.0
2024-07-18 14:00:00,238.76,239.16,238.32,239.08,15048.0,234.6703,235.0635,234.2379,234.9849,15048.0
2024-07-18 14:10:00,239.17,239.18,238.17,238.38,30006.0,235.0733,235.0831,234.0904,234.2968,30006.0
2024-07-18 14:20:00,238.33,238.79,238.16,238.56,23406.0,234.2477,234.6998,234.0806,234.4738,23406.0
2024-07-18 14:30:00,238.43,238.43,237.47,237.47,39143.0,234.346,234.346,233.4024,233.4024,39143.0
2024-07-18 14:40:00,237.45,237.75,236.52,236.66,45645.0,233.3828,233.6776,232.4687,232.6063,45645.0
2024-07-18 14:50:00,236.65,237.48,236.39,237.48,32442.0,232.5965,233.4123,232.3409,233.4123,32442.0
2024-07-18 15:00:00,237.44,238.1,237.41,237.88,16656.0,233.3729,234.0216,233.3435,233.8054,16656.0
2024-07-18 15:10:00,237.85,237.85,236.99,237.49,37365.0,233.7759,233.7759,232.9307,233.4221,37365.0
2024-07-18 15:20:00,237.33,237.76,237.17,237.76,25489.0,233.2648,233.6875,233.1076,233.6875,25489.0
2024-07-18 15:30:00,237.73,238.87,237.72,238.8,41548.0,233.658,234.7785,233.6481,234.7096,41548.0
2024-07-18 15:40:00,238.87,240.47,238.86,240.46,70185.0,234.7785,236.351,234.7686,236.3412,70185.0
2024-07-18 15:50:00,240.24,240.48,238.6,239.0,187285.0,236.125,236.3609,234.5131,234.9062,187285.0
2024-07-19 09:30:00,240.3,240.3,237.56,238.27,162837.0,236.184,236.184,233.4909,234.1887,162837.0
2024-07-19 09:40:00,238.45,239.01,236.98,237.17,15320.0,234.3656,234.9161,232.9208,233.1076,15320.0
2024-07-19 09:50:00,237.27,237.93,237.21,237.28,11189.0,233.2059,233.8546,233.1469,233.2157,11189.0
2024-07-19 10:00:00,237.31,237.37,236.49,237.0,23827.0,233.2452,233.3041,232.4392,232.9405,23827.0
2024-07-19 10:10:00,236.92,236.92,235.35,235.38,11942.0,232.8619,232.8619,231.3187,231.3482,11942.0
2024-07-19 10:20:00,235.16,235.25,233.9,234.04,12700.0,231.132,231.2205,229.8936,230.0312,12700.0
2024-07-19 10:30:00,234.0,234.39,233.53,234.38,17662.0,229.9919,230.3752,229.5299,230.3654,17662.0
2024-07-19 10:40:00,234.44,234.61,233.84,234.37,10248.0,230.4243,230.5914,229.8346,230.3555,10248.0
2024-07-19 10:50:00,234.37,234.47,233.32,233.32,29136.0,230.3555,230.4538,229.3235,229.3235,29136.0
2024-07-19 11:00:00,233.41,234.24,232.92,232.92,24711.0,229.412,230.2278,228.9304,228.9304,24711.0
2024-07-19 11:10:00,233.02,233.36,232.84,233.03,43842.0,229.0287,229.3628,228.8517,229.0385,43842.0
2024-07-19 11:20:00,233.04,233.24,232.05,232.05,18823.0,229.0483,229.2449,228.0753,228.0753,18823.0
2024-07-19 11:30:00,232.15,232.42,231.55,231.55,32563.0,228.1736,228.4389,227.5838,227.5838,32563.0
2024-07-19 11:40:00,231.69,232.3,231.53,232.2,29523.0,227.7214,228.321,227.5642,228.2227,29523.0
2024-07-19 11:50:00,232.15,233.18,232.14,233.14,29617.0,228.1736,229.1859,228.1637,229.1466,29617.0
2024-07-19 12:00:00,233.07,233.19,232.4,232.68,17860.0,229.0778,229.1957,228.4193,228.6945,17860.0
2024-07-19 12:10:00,232.47,232.85,231.96,232.51,23190.0,228.4881,228.8616,227.9868,228.5274,23190.0
2024-07-19 12:20:00,232.79,232.79,231.99,232.17,12773.0,228.8026,228.8026,228.0163,228.1932,12773.0
2024-07-19 12:30:00,232.17,232.34,231.66,231.86,24089.0,228.1932,228.3603,227.6919,227.8885,24089.0
2024-07-19 12:40:00,231.93,232.19,231.53,231.67,13664.0,227.9573,228.2129,227.5642,227.7018,13664.0
2024-07-19 12:50:00,231.67,232.37,231.64,232.36,12724.0,227.7018,228.3898,227.6723,228.38,12724.0
2024-07-19 13:00:00,232.27,232.39,231.68,232.07,13821.0,228.2915,228.4094,227.7116,228.0949,13821.0
2024-07-19 13:10:00,232.03,232.27,231.82,231.89,9632.0,228.0556,228.2915,227.8492,227.918,9632.0
2024-07-19 13:20:00,231.78,232.14,231.72,231.87,10483.0,227.8099,228.1637,227.7509,227.8984,10483.0
2024-07-19 13:30:00,231.73,232.44,231.47,232.29,23210.0,227.7608,228.4586,227.5052,228.3112,23210.0
2024-07-19 13:40:00,232.15,232.41,231.62,232.18,13044.0,228.1736,228.4291,227.6526,228.203,13044.0
2024-07-19 13:50:00,232.19,232.5,231.73,232.4,10035.0,228.2129,228.5176,227.7608,228.4193,10035.0
2024-07-19 14:00:00,232.33,232.72,232.2,232.52,8389.0,228.3505,228.7338,228.2227,228.5372,8389.0
2024-07-19 14:10:00,232.62,233.31,232.5,232.86,12829.0,228.6355,229.3137,228.5176,228.8714,12829.0
2024-07-19 14:20:00,232.96,233.02,232.52,232.75,6849.0,228.9697,229.0287,228.5372,228.7633,6849.0
2024-07-19 14:30:00,232.49,232.91,232.27,232.29,10198.0,228.5077,228.9205,228.2915,228.3112,10198.0
2024-07-19 14:40:00,232.29,232.45,232.05,232.33,10393.0,228.3112,228.4684,228.0753,228.3505,10393.0
2024-07-19 14:50:00,232.3,232.9,232.28,232.8,12344.0,228.321,228.9107,228.3013,228.8124,12344.0
2024-07-19 15:00:00,232.88,233.76,232.85,233.38,29688.0,228.8911,229.756,228.8616,229.3825,29688.0
2024-07-19 15:10:00,233.33,233.69,233.01,233.54,26560.0,229.3333,229.6872,229.0188,229.5397,26560.0
2024-07-19 15:20:00,233.58,233.67,233.24,233.24,24747.0,229.5791,229.6675,229.2449,229.2449,24747.0
2024-07-19 15:30:00,233.13,233.23,232.07,232.13,22053.0,229.1368,229.2351,228.0949,228.1539,22053.0
2024-07-19 15:40:00,232.16,232.37,231.19,231.29,36018.0,228.1834,228.3898,227.23,227.3283,36018.0
2024-07-19 15:50:00,231.24,231.69,230.74,231.24,274733.0,227.2791,227.7214,226.7877,227.2791,274733.0
2024-07-22 09:30:00,237.12,237.12,233.32,234.86,39056.0,233.0584,233.0584,229.3235,230.8371,39056.0
2024-07-22 09:40:00,234.87,236.12,234.86,235.83,21000.0,230.847,232.0756,230.8371,231.7905,21000.0
2024-07-22 09:50:00,235.94,236.08,235.18,235.26,25902.0,231.8986,232.0362,231.1517,231.2303,25902.0
2024-07-22 10:00:00,235.29,235.35,233.89,234.03,20263.0,231.2598,231.3187,229.8838,230.0214,20263.0
2024-07-22 10:10:00,233.98,235.31,233.98,234.58,39085.0,229.9722,231.2794,229.9722,230.5619,39085.0
2024-07-22 10:20:00,234.51,235.12,234.19,234.99,18625.0,230.4931,231.0927,230.1786,230.9649,18625.0
2024-07-22 10:30:00,235.23,235.95,234.81,235.88,12993.0,231.2008,231.9085,230.788,231.8397,12993.0
2024-07-22 10:40:00,235.87,236.21,235.72,235.76,10721.0,231.8298,232.164,231.6824,231.7217,10721.0
2024-07-22 10:50:00,235.78,235.88,235.25,235.76,14777.0,231.7414,231.8397,231.2205,231.7217,14777.0
2024-07-22 11:00:00,235.81,236.74,235.35,235.36,18604.0,231.7709,232.6849,231.3187,231.3286,18604.0
2024-07-22 11:10:00,235.23,235.79,235.07,235.47,11133.0,231.2008,231.7512,231.0435,231.4367,11133.0
2024-07-22 11:20:00,235.46,235.87,234.79,234.86,10398.0,231.4269,231.8298,230.7683,230.8371,10398.0
2024-07-22 11:30:00,234.78,234.86,234.3,234.83,13013.0,230.7585,230.8371,230.2867,230.8077,13013.0
2024-07-22 11:40:00,234.76,235.33,234.54,235.33,10956.0,230.7389,231.2991,230.5226,231.2991,10956.0
2024-07-22 11:50:00,235.46,236.11,235.3,236.04,11683.0,231.4269,232.0657,231.2696,231.9969,11683.0
2024-07-22 12:00:00,236.06,236.38,235.73,236.11,23637.0,232.0166,232.3311,231.6922,232.0657,23637.0
2024-07-22 12:10:00,236.2,236.39,235.84,235.99,9734.0,232.1542,232.3409,231.8004,231.9478,9734.0
2024-07-22 12:20:00,236.1,236.22,235.93,235.93,7793.0,232.0559,232.1738,231.8888,231.8888,7793.0
2024-07-22 12:30:00,236.14,236.54,235.85,236.54,5471.0,232.0952,232.4884,231.8102,232.4884,5471.0
2024-07-22 12:40:00,236.52,236.85,236.31,236.74,15332.0,232.4687,232.7931,232.2623,232.6849,15332.0
2024-07-22 12:50:00,236.8,237.57,236.8,237.26,16712.0,232.7439,233.5007,232.7439,233.196,16712.0
2024-07-22 13:00:00,237.43,237.92,237.34,237.77,7405.0,233.3631,233.8447,233.2747,233.6973,7405.0
2024-07-22 13:10:00,237.73,238.12,237.63,237.98,22048.0,233.658,234.0413,233.5597,233.9037,22048.0
2024-07-22 13:20:00,238.06,238.06,237.42,237.93,9071.0,233.9823,233.9823,233.3533,233.8546,9071.0
2024-07-22 13:30:00,237.92,238.46,237.91,238.38,11734.0,233.8447,234.3755,233.8349,234.2968,11734.0
2024-07-22 13:40:00,238.33,238.42,238.12,238.28,8649.0,234.2477,234.3362,234.0413,234.1986,8649.0
2024-07-22 13:50:00,238.28,238.45,238.05,238.25,10751.0,234.1986,234.3656,233.9725,234.1691,10751.0
2024-07-22 14:00:00,238.34,238.66,237.83,238.55,10520.0,234.2575,234.572,233.7563,234.4639,10520.0
2024-07-22 14:10:00,238.55,238.75,238.23,238.75,7746.0,234.4639,234.6605,234.1494,234.6605,7746.0
2024-07-22 14:20:00,238.7,238.85,238.57,238.63,12945.0,234.6114,234.7588,234.4836,234.5426,12945.0
2024-07-22 14:30:00,238.69,239.03,238.6,238.94,19726.0,234.6015,234.9357,234.5131,234.8473,19726.0
2024-07-22 14:40:00,238.97,238.97,238.55,238.63,26923.0,234.8767,234.8767,234.4639,234.5426,26923.0
2024-07-22 14:50:00,238.61,238.75,238.34,238.49,23903.0,234.5229,234.6605,234.2575,234.405,23903.0
2024-07-22 15:00:00,238.43,239.47,238.05,239.41,33557.0,234.346,235.3682,233.9725,235.3092,33557.0
2024-07-22 15:10:00,239.58,239.64,239.36,239.38,27845.0,235.4763,235.5353,235.2601,235.2797,27845.0
2024-07-22 15:20:00,239.36,239.59,239.06,239.16,26831.0,235.2601,235.4861,234.9652,235.0635,26831.0
2024-07-22 15:30:00,239.15,239.29,238.77,239.26,27477.0,235.0537,235.1913,234.6802,235.1618,27477.0
2024-07-22 15:40:00,239.21,240.2,239.2,240.06,36771.0,235.1126,236.0857,235.1028,235.9481,36771.0
2024-07-22 15:50:00,240.04,240.26,239.36,239.99,218365.0,235.9284,236.1446,235.2601,235.8793,218365.0
2024-07-23 09:30:00,234.1,236.92,233.17,236.08,121975.0,230.0902,232.8619,229.1761,232.0362,121975.0
2024-07-23 09:40:00,236.08,236.48,234.08,235.3,83918.0,232.0362,232.4294,230.0705,231.2696,83918.0
2024-07-23 09:50:00,235.39,235.39,234.42,234.91,63413.0,231.3581,231.3581,230.4047,230.8863,63413.0
2024-07-23 10:00:00,234.87,235.11,233.52,234.26,81375.0,230.847,231.0829,229.5201,230.2474,81375.0
2024-07-23 10:10:00,234.27,234.58,233.03,233.95,43803.0,230.2572,230.5619,229.0385,229.9427,43803.0
2024-07-23 10:20:00,233.95,233.95,232.8,232.99,32603.0,229.9427,229.9427,228.8124,228.9992,32603.0
2024-07-23 10:30:00,232.66,232.94,231.58,232.1,35112.0,228.6748,228.95,227.6133,228.1244,35112.0
2024-07-23 10:40:00,231.95,232.74,231.63,232.06,33449.0,227.977,228.7535,227.6625,228.0851,33449.0
2024-07-23 10:50:00,232.03,232.76,231.91,232.57,20631.0,228.0556,228.7731,227.9377,228.5864,20631.0
2024-07-23 11:00:00,232.73,233.08,232.28,232.54,35907.0,228.7436,229.0876,228.3013,228.5569,35907.0
2024-07-23 11:10:00,232.56,233.01,232.41,232.95,35204.0,228.5765,229.0188,228.4291,228.9599,35204.0
2024-07-23 11:20:00,232.92,233.27,231.35,231.72,107021.0,228.9304,229.2744,227.3873,227.7509,107021.0
2024-07-23 11:30:00,231.73,231.82,230.8,231.06,43640.0,227.7608,227.8492,226.8467,227.1022,43640.0
2024-07-23 11:40:00,231.12,231.43,230.9,231.18,21342.0,227.1612,227.4659,226.945,227.2202,21342.0
2024-07-23 11:50:00,231.11,231.44,230.85,231.33,62897.0,227.1514,227.4757,226.8958,227.3676,62897.0
2024-07-23 12:00:00,231.36,231.54,230.77,231.26,21095.0,227.3971,227.574,226.8172,227.2988,21095.0
2024-07-23 12:10:00,231.41,231.45,230.95,231.02,15708.0,227.4462,227.4855,226.9941,227.0629,15708.0
2024-07-23 12:20:00,231.05,231.06,230.11,230.29,32019.0,227.0924,227.1022,226.1685,226.3454,32019.0
2024-07-23 12:30:00,230.11,230.61,229.93,229.97,21364.0,226.1685,226.6599,225.9916,226.0309,21364.0
2024-07-23 12:40:00,230.18,230.46,230.05,230.33,22258.0,226.2373,226.5125,226.1095,226.3847,22258.0
2024-07-23 12:50:00,230.34,230.42,229.67,229.77,30015.0,226.3946,226.4732,225.736,225.8343,30015.0
2024-07-23 13:00:00,229.7,230.09,229.2,229.28,24811.0,225.7655,226.1488,225.2741,225.3527,24811.0
2024-07-23 13:10:00,229.31,229.54,229.03,229.19,27793.0,225.3822,225.6083,225.107,225.2643,27793.0
2024-07-23 13:20:00,229.18,229.62,229.17,229.22,34622.0,225.2544,225.6869,225.2446,225.2937,34622.0
2024-07-23 13:30:00,229.25,229.93,229.03,229.93,32121.0,225.3232,225.9916,225.107,225.9916,32121.0
2024-07-23 13:40:00,229.96,230.71,229.9,230.54,28018.0,226.0211,226.7582,225.9621,226.5911,28018.0
2024-07-23 13:50:00,230.55,231.14,230.51,230.8,22650.0,226.601,227.1809,226.5616,226.8467,22650.0
2024-07-23 14:00:00,230.88,231.41,230.82,231.4,17019.0,226.9253,227.4462,226.8663,227.4364,17019.0
2024-07-23 14:10:00,231.42,231.42,231.05,231.17,13178.0,227.4561,227.4561,227.0924,227.2103,13178.0
2024-07-23 14:20:00,231.18,231.44,230.91,231.19,13502.0,227.2202,227.4757,226.9548,227.23,13502.0
2024-07-23 14:30:00,231.22,231.98,231.22,231.96,15331.0,227.2595,228.0065,227.2595,227.9868,15331.0
2024-07-23 14:40:00,232.05,232.35,231.77,232.32,19739.0,228.0753,228.3701,227.8001,228.3406,19739.0
2024-07-23 14:50:00,232.32,232.56,232.1,232.5,28962.0,228.3406,228.5765,228.1244,228.5176,28962.0
2024-07-23 15:00:00,232.5,233.05,232.41,232.8,18245.0,228.5176,229.0581,228.4291,228.8124,18245.0
2024-07-23 15:10:00,232.79,232.82,232.29,232.47,34564.0,228.8026,228.8321,228.3112,228.4881,34564.0
2024-07-23 15:20:00,232.47,232.86,232.33,232.33,30288.0,228.4881,228.8714,228.3505,228.3505,30288.0
2024-07-23 15:30:00,232.35,232.38,231.3,231.48,62159.0,228.3701,228.3996,227.3381,227.515,62159.0
2024-07-23 15:40:00,231.5,231.55,230.6,230.66,65866.0,227.5347,227.5838,226.6501,226.7091,65866.0
2024-07-23 15:50:00,230.58,231.04,229.66,230.28,284681.0,226.6304,227.0826,225.7262,226.3356,284681.0
2024-07-24 09:30:00,230.63,230.96,228.44,228.72,79958.0,226.6796,227.0039,224.5271,224.8023,79958.0
2024-07-24 09:40:00,228.79,230.08,228.71,229.89,38698.0,224.8711,226.139,224.7925,225.9523,38698.0
2024-07-24 09:50:00,229.92,229.95,228.78,228.98,28800.0,225.9818,226.0112,224.8613,225.0579,28800.0
2024-07-24 10:00:00,228.83,229.64,228.69,229.08,45066.0,224.9104,225.7065,224.7728,225.1561,45066.0
2024-07-24 10:10:00,229.05,229.07,227.86,227.92,46116.0,225.1267,225.1463,223.957,224.016,46116.0
2024-07-24 10:20:00,227.92,228.36,227.14,228.22,93123.0,224.016,224.4485,223.2494,224.3109,93123.0
2024-07-24 10:30:00,228.23,228.68,227.52,227.52,52290.0,224.3207,224.763,223.6229,223.6229,52290.0
2024-07-24 10:40:00,227.58,227.9,227.28,227.62,41895.0,223.6818,223.9964,223.387,223.7211,41895.0
2024-07-24 10:50:00,227.64,227.81,227.28,227.54,46266.0,223.7408,223.9079,223.387,223.6425,46266.0
2024-07-24 11:00:00,227.58,227.63,226.4,226.7,55006.0,223.6818,223.731,222.522,222.8169,55006.0
2024-07-24 11:10:00,226.68,227.11,226.42,226.65,78949.0,222.7973,223.2199,222.5417,222.7678,78949.0
2024-07-24 11:20:00,226.66,226.77,225.95,226.44,56061.0,222.7776,222.8857,222.0798,222.5614,56061.0
2024-07-24 11:30:00,226.42,226.79,226.25,226.74,19192.0,222.5417,222.9054,222.3746,222.8562,19192.0
2024-07-24 11:40:00,226.72,226.95,226.5,226.83,16100.0,222.8366,223.0626,222.6203,222.9447,16100.0
2024-07-24 11:50:00,226.83,227.19,226.74,226.89,33197.0,222.9447,223.2985,222.8562,223.0037,33197.0
2024-07-24 12:00:00,226.88,227.68,226.87,227.38,32243.0,222.9938,223.7801,222.984,223.4853,32243.0
2024-07-24 12:10:00,227.34,227.96,227.22,227.72,19745.0,223.4459,224.0553,223.328,223.8194,19745.0
2024-07-24 12:20:00,227.7,227.93,227.01,227.07,13304.0,223.7998,224.0258,223.1216,223.1806,13304.0
2024-07-24 12:30:00,227.11,227.68,227.01,227.45,20856.0,223.2199,223.7801,223.1216,223.5541,20856.0
2024-07-24 12:40:00,227.5,227.5,226.82,226.94,21134.0,223.6032,223.6032,222.9349,223.0528,21134.0
2024-07-24 12:50:00,227.0,227.27,226.66,226.83,29221.0,223.1118,223.3771,222.7776,222.9447,29221.0
2024-07-24 13:00:00,226.72,226.82,226.03,226.47,33072.0,222.8366,222.9349,222.1584,222.5908,33072.0
2024-07-24 13:10:00,226.47,227.23,226.37,226.49,17208.0,222.5908,223.3378,222.4926,222.6105,17208.0
2024-07-24 13:20:00,226.59,226.8,226.15,226.41,16884.0,222.7088,222.9152,222.2763,222.5319,16884.0
2024-07-24 13:30:00,226.38,226.77,226.18,226.68,11122.0,222.5024,222.8857,222.3058,222.7973,11122.0
2024-07-24 13:40:00,226.68,227.03,226.33,226.33,11047.0,222.7973,223.1413,222.4532,222.4532,11047.0
2024-07-24 13:50:00,226.33,226.51,226.13,226.13,15212.0,222.4532,222.6302,222.2567,222.2567,15212.0
2024-07-24 14:00:00,226.19,226.29,225.8,226.03,16951.0,222.3156,222.4139,221.9323,222.1584,16951.0
2024-07-24 14:10:00,226.07,226.35,225.78,226.06,16391.0,222.1977,222.4729,221.9127,222.1879,16391.0
2024-07-24 14:20:00,226.09,226.09,225.66,225.83,20370.0,222.2174,222.2174,221.7947,221.9618,20370.0
2024-07-24 14:30:00,225.78,226.07,225.69,226.04,29984.0,221.9127,222.1977,221.8242,222.1682,29984.0
2024-07-24 14:40:00,226.07,226.1,225.54,225.66,23109.0,222.1977,222.2272,221.6768,221.7947,23109.0
2024-07-24 14:50:00,225.67,225.72,225.39,225.51,51978.0,221.8046,221.8537,221.5293,221.6473,51978.0
2024-07-24 15:00:00,225.47,225.64,224.82,224.91,44153.0,221.608,221.7751,220.9691,221.0576,44153.0
2024-07-24 15:10:00,224.95,225.3,224.74,225.3,48157.0,221.0969,221.4409,220.8905,221.4409,48157.0
2024-07-24 15:20:00,225.34,225.59,225.01,225.03,33180.0,221.4802,221.7259,221.1559,221.1755,33180.0
2024-07-24 15:30:00,225.03,225.97,224.89,225.75,48825.0,221.1755,222.0994,221.0379,221.8832,48825.0
2024-07-24 15:40:00,225.85,226.29,225.46,225.7,67953.0,221.9815,222.4139,221.5981,221.834,67953.0
2024-07-24 15:50:00,225.75,225.94,223.74,224.47,512336.0,221.8832,222.0699,219.9076,220.6251,512336.0
2024-07-25 09:30:00,221.51,221.69,217.25,218.05,219581.0,217.7158,217.8927,213.5288,214.3151,219581.0
2024-07-25 09:40:00,218.05,220.66,218.05,220.49,110429.0,214.3151,216.8804,214.3151,216.7133,110429.0
2024-07-25 09:50:00,220.38,220.75,218.49,218.84,138833.0,216.6052,216.9688,214.7475,215.0915,138833.0
2024-07-25 10:00:00,218.83,220.44,218.83,219.95,84848.0,215.0817,216.6641,215.0817,216.1825,84848.0
2024-07-25 10:10:00,219.94,220.71,219.25,219.8,85560.0,216.1727,216.9295,215.4945,216.0351,85560.0
2024-07-25 10:20:00,219.8,221.49,219.35,221.37,84903.0,216.0351,217.6961,215.5928,217.5782,84903.0
2024-07-25 10:30:00,221.38,221.87,220.79,221.44,121741.0,217.588,218.0696,217.0081,217.647,121741.0
2024-07-25 10:40:00,221.55,222.72,221.22,222.72,60851.0,217.7551,218.9051,217.4308,218.9051,60851.0
2024-07-25 10:50:00,222.71,224.48,222.71,223.91,66848.0,218.8953,220.6349,218.8953,220.0747,66848.0
2024-07-25 11:00:00,224.01,224.01,222.16,222.61,24373.0,220.173,220.173,218.3547,218.797,24373.0
2024-07-25 11:10:00,222.61,224.21,222.61,223.74,27832.0,218.797,220.3696,218.797,219.9076,27832.0
2024-07-25 11:20:00,223.56,223.76,222.83,223.21,30579.0,219.7307,219.9273,219.0132,219.3867,30579.0
2024-07-25 11:30:00,223.2,224.08,223.1,223.9,17006.0,219.3769,220.2418,219.2786,220.0649,17006.0
2024-07-25 11:40:00,223.98,224.02,223.19,223.52,14359.0,220.1435,220.1828,219.367,219.6914,14359.0
2024-07-25 11:50:00,223.44,224.42,223.44,224.42,8871.0,219.6127,220.576,219.6127,220.576,8871.0
2024-07-25 12:00:00,224.52,224.93,223.93,224.21,15518.0,220.6742,221.0772,220.0944,220.3696,15518.0
2024-07-25 12:10:00,224.25,225.22,224.16,225.17,17381.0,220.4089,221.3623,220.3204,221.3131,17381.0
2024-07-25 12:20:00,225.1,226.62,224.87,226.44,17644.0,221.2443,222.7383,221.0183,222.5614,17644.0
2024-07-25 12:30:00,226.55,227.06,226.07,226.77,25389.0,222.6695,223.1707,222.1977,222.8857,25389.0
2024-07-25 12:40:00,226.72,226.92,225.94,226.11,22420.0,222.8366,223.0331,222.0699,222.237,22420.0
2024-07-25 12:50:00,226.08,226.73,225.61,226.62,18630.0,222.2075,222.8464,221.7456,222.7383,18630.0
2024-07-25 13:00:00,226.66,227.54,226.64,227.32,20343.0,222.7776,223.6425,222.7579,223.4263,20343.0
2024-07-25 13:10:00,227.27,227.61,226.01,226.16,20761.0,223.3771,223.7113,222.1387,222.2862,20761.0
2024-07-25 13:20:00,226.31,226.35,225.32,225.61,24577.0,222.4336,222.4729,221.4605,221.7456,24577.0
2024-07-25 13:30:00,225.73,225.73,225.07,225.66,38897.0,221.8635,221.8635,221.2148,221.7947,38897.0
2024-07-25 13:40:00,225.63,225.96,225.27,225.45,21738.0,221.7652,222.0896,221.4114,221.5883,21738.0
2024-07-25 13:50:00,225.42,226.31,225.27,226.09,33519.0,221.5588,222.4336,221.4114,222.2174,33519.0
2024-07-25 14:00:00,226.11,226.26,225.43,225.48,95701.0,222.237,222.3844,221.5687,221.6178,95701.0
2024-07-25 14:10:00,225.52,225.63,225.16,225.51,25447.0,221.6571,221.7652,221.3033,221.6473,25447.0
2024-07-25 14:20:00,225.51,225.55,224.89,225.12,22559.0,221.6473,221.6866,221.0379,221.264,22559.0
2024-07-25 14:30:00,225.07,225.42,225.06,225.33,21614.0,221.2148,221.5588,221.205,221.4704,21614.0
2024-07-25 14:40:00,225.28,225.37,223.96,224.03,60646.0,221.4212,221.5097,220.1238,220.1926,60646.0
2024-07-25 14:50:00,224.15,224.33,223.71,223.9,70126.0,220.3106,220.4875,219.8781,220.0649,70126.0
2024-07-25 15:00:00,223.91,224.42,223.89,224.11,77489.0,220.0747,220.576,220.055,220.2713,77489.0
2024-07-25 15:10:00,224.1,224.27,223.81,224.09,44510.0,220.2614,220.4285,219.9764,220.2516,44510.0
2024-07-25 15:20:00,224.09,224.99,224.01,224.58,84345.0,220.2516,221.1362,220.173,220.7332,84345.0
2024-07-25 15:30:00,224.59,225.01,223.96,224.11,50191.0,220.743,221.1559,220.1238,220.2713,50191.0
2024-07-25 15:40:00,224.01,224.06,222.8,222.88,90624.0,220.173,220.2221,218.9837,219.0623,90624.0
2024-07-25 15:50:00,222.75,222.75,220.79,220.91,442502.0,218.9346,218.9346,217.0081,217.1261,442502.0
2024-07-26 09:30:00,225.3,225.3,223.33,224.77,43921.0,221.4409,221.4409,219.5046,220.92,43921.0
2024-07-26 09:40:00,224.79,225.36,224.21,224.56,104293.0,220.9396,221.4999,220.3696,220.7136,104293.0
2024-07-26 09:50:00,224.47,225.55,224.28,225.55,64383.0,220.6251,221.6866,220.4384,221.6866,64383.0
2024-07-26 10:00:00,225.44,226.31,224.16,224.16,85005.0,221.5785,222.4336,220.3204,220.3204,85005.0
2024-07-26 10:10:00,224.16,225.01,223.15,223.48,34064.0,220.3204,221.1559,219.3277,219.6521,34064.0
2024-07-26 10:20:00,223.48,225.03,223.48,224.47,126710.0,219.6521,221.1755,219.6521,220.6251,126710.0
2024-07-26 10:30:00,224.35,224.37,223.32,223.49,32752.0,220.5072,220.5268,219.4948,219.6619,32752.0
2024-07-26 10:40:00,223.51,223.81,222.97,223.43,35265.0,219.6815,219.9764,219.1508,219.6029,35265.0
2024-07-26 10:50:00,223.36,224.0,223.21,223.89,32369.0,219.5341,220.1632,219.3867,220.055,32369.0
2024-07-26 11:00:00,223.83,224.0,223.36,223.51,13478.0,219.9961,220.1632,219.5341,219.6815,13478.0
2024-07-26 11:10:00,223.64,223.73,223.24,223.39,13445.0,219.8093,219.8978,219.4162,219.5636,13445.0
2024-07-26 11:20:00,223.44,223.79,223.29,223.67,35371.0,219.6127,219.9568,219.4653,219.8388,35371.0
2024-07-26 11:30:00,223.68,224.25,223.59,224.25,50819.0,219.8486,220.4089,219.7602,220.4089,50819.0
2024-07-26 11:40:00,224.18,224.65,224.07,224.58,25498.0,220.3401,220.802,220.232,220.7332,25498.0
2024-07-26 11:50:00,224.71,225.0,224.38,224.95,13971.0,220.861,221.146,220.5366,221.0969,13971.0
2024-07-26 12:00:00,224.84,225.67,224.84,225.5,11019.0,220.9888,221.8046,220.9888,221.6375,11019.0
2024-07-26 12:10:00,225.56,225.62,225.05,225.36,16970.0,221.6964,221.7554,221.1952,221.4999,16970.0
2024-07-26 12:20:00,225.27,225.88,225.16,225.56,28783.0,221.4114,222.011,221.3033,221.6964,28783.0
2024-07-26 12:30:00,225.57,226.05,225.44,225.95,27971.0,221.7063,222.178,221.5785,222.0798,27971.0
2024-07-26 12:40:00,226.05,226.75,226.0,226.42,72206.0,222.178,222.8661,222.1289,222.5417,72206.0
2024-07-26 12:50:00,226.41,227.19,226.37,226.84,99563.0,222.5319,223.2985,222.4926,222.9545,99563.0
2024-07-26 13:00:00,226.87,227.22,226.49,227.04,40683.0,222.984,223.328,222.6105,223.1511,40683.0
2024-07-26 13:10:00,227.08,227.25,226.57,226.96,74717.0,223.1904,223.3575,222.6891,223.0725,74717.0
2024-07-26 13:20:00,226.99,227.22,226.81,227.02,49543.0,223.1019,223.328,222.925,223.1314,49543.0
2024-07-26 13:30:00,227.0,227.15,225.24,225.24,67957.0,223.1118,223.2592,221.3819,221.3819,67957.0
2024-07-26 13:40:00,225.19,226.63,225.19,226.11,57952.0,221.3328,222.7481,221.3328,222.237,57952.0
2024-07-26 13:50:00,226.21,226.64,225.88,226.58,108176.0,222.3353,222.7579,222.011,222.699,108176.0
2024-07-26 14:00:00,226.53,227.0,226.46,226.88,55670.0,222.6498,223.1118,222.581,222.9938,55670.0
2024-07-26 14:10:00,226.87,227.04,226.34,226.43,77055.0,222.984,223.1511,222.4631,222.5515,77055.0
2024-07-26 14:20:00,226.43,227.0,226.24,226.83,73402.0,222.5515,223.1118,222.3648,222.9447,73402.0
2024-07-26 14:30:00,226.88,226.96,226.54,226.82,77569.0,222.9938,223.0725,222.6596,222.9349,77569.0
2024-07-26 14:40:00,226.82,226.87,226.03,226.74,162054.0,222.9349,222.984,222.1584,222.8562,162054.0
2024-07-26 14:50:00,226.74,226.78,226.17,226.34,152514.0,222.8562,222.8955,222.296,222.4631,152514.0
2024-07-26 15:00:00,226.33,226.34,224.75,225.24,34892.0,222.4532,222.4631,220.9003,221.3819,34892.0
2024-07-26 15:10:00,225.17,225.4,224.72,225.06,31119.0,221.3131,221.5392,220.8708,221.205,31119.0
2024-07-26 15:20:00,225.01,226.4,224.98,226.36,45063.0,221.1559,222.522,221.1264,222.4827,45063.0
2024-07-26 15:30:00,226.36,226.4,225.11,225.35,47536.0,222.4827,222.522,221.2541,221.49,47536.0
2024-07-26 15:40:00,225.42,226.47,225.29,226.24,48930.0,221.5588,222.5908,221.4311,222.3648,48930.0
2024-07-26 15:50:00,226.31,226.57,225.31,226.51,168161.0,222.4336,222.6891,221.4507,222.6302,168161.0
2024-07-29 09:30:00,229.11,229.35,227.48,229.35,51003.0,225.1856,225.4215,223.5835,225.4215,51003.0
2024-07-29 09:40:00,229.44,230.27,229.17,229.33,67904.0,225.51,226.3258,225.2446,225.4019,67904.0
2024-07-29 09:50:00,229.33,229.45,228.18,228.86,23483.0,225.4019,225.5198,224.2716,224.9399,23483.0
2024-07-29 10:00:00,228.81,229.63,228.56,228.61,61045.0,224.8908,225.6967,224.645,224.6942,61045.0
2024-07-29 10:10:00,228.52,228.78,227.9,228.36,23882.0,224.6057,224.8613,223.9964,224.4485,23882.0
2024-07-29 10:20:00,228.32,228.57,227.96,228.13,14353.0,224.4092,224.6549,224.0553,224.2224,14353.0
2024-07-29 10:30:00,228.16,228.16,227.17,227.28,11897.0,224.2519,224.2519,223.2789,223.387,11897.0
2024-07-29 10:40:00,227.34,228.12,227.33,227.66,17090.0,223.4459,224.2126,223.4361,223.7605,17090.0
2024-07-29 10:50:00,227.6,227.98,227.57,227.65,24436.0,223.7015,224.075,223.672,223.7506,24436.0
2024-07-29 11:00:00,227.55,227.55,226.77,226.77,35516.0,223.6523,223.6523,222.8857,222.8857,35516.0
2024-07-29 11:10:00,226.84,226.85,225.84,226.05,28728.0,222.9545,222.9643,221.9716,222.178,28728.0
2024-07-29 11:20:00,225.94,226.39,225.9,226.29,11786.0,222.0699,222.5122,222.0306,222.4139,11786.0
2024-07-29 11:30:00,226.15,226.19,225.33,225.99,23869.0,222.2763,222.3156,221.4704,222.1191,23869.0
2024-07-29 11:40:00,225.96,226.79,225.94,226.79,15047.0,222.0896,222.9054,222.0699,222.9054,15047.0
2024-07-29 11:50:00,226.9,227.28,226.83,227.17,12663.0,223.0135,223.387,222.9447,223.2789,12663.0
2024-07-29 12:00:00,227.28,228.15,227.25,228.02,13790.0,223.387,224.2421,223.3575,224.1143,13790.0
2024-07-29 12:10:00,228.04,228.51,227.97,228.45,14220.0,224.134,224.5959,224.0652,224.5369,14220.0
2024-07-29 12:20:00,228.61,228.67,228.09,228.18,11377.0,224.6942,224.7532,224.1831,224.2716,11377.0
2024-07-29 12:30:00,228.13,228.51,228.13,228.45,5911.0,224.2224,224.5959,224.2224,224.5369,5911.0
2024-07-29 12:40:00,228.62,228.73,228.14,228.65,4939.0,224.704,224.8121,224.2322,224.7335,4939.0
2024-07-29 12:50:00,228.54,228.54,228.04,228.04,7366.0,224.6254,224.6254,224.134,224.134,7366.0
2024-07-29 13:00:00,227.91,228.43,227.9,228.35,9019.0,224.0062,224.5173,223.9964,224.4386,9019.0
2024-07-29 13:10:00,228.37,228.92,228.26,228.69,9330.0,224.4583,224.9989,224.3502,224.7728,9330.0
2024-07-29 13:20:00,228.61,228.61,227.75,227.75,10629.0,224.6942,224.6942,223.8489,223.8489,10629.0
2024-07-29 13:30:00,227.64,227.74,227.43,227.67,7643.0,223.7408,223.8391,223.5344,223.7703,7643.0
2024-07-29 13:40:00,227.72,227.85,227.25,227.25,6309.0,223.8194,223.9472,223.3575,223.3575,6309.0
2024-07-29 13:50:00,227.19,227.21,226.87,226.95,8103.0,223.2985,223.3182,222.984,223.0626,8103.0
2024-07-29 14:00:00,226.95,227.06,226.69,226.76,7910.0,223.0626,223.1707,222.8071,222.8759,7910.0
2024-07-29 14:10:00,226.77,227.07,226.59,226.89,5589.0,222.8857,223.1806,222.7088,223.0037,5589.0
2024-07-29 14:20:00,226.89,227.02,226.77,226.88,7963.0,223.0037,223.1314,222.8857,222.9938,7963.0
2024-07-29 14:30:00,226.86,227.15,226.64,226.68,10316.0,222.9742,223.2592,222.7579,222.7973,10316.0
2024-07-29 14:40:00,226.78,227.37,226.78,227.11,22978.0,222.8955,223.4754,222.8955,223.2199,22978.0
2024-07-29 14:50:00,227.16,227.64,227.05,227.5,18510.0,223.269,223.7408,223.1609,223.6032,18510.0
2024-07-29 15:00:00,227.49,228.21,227.26,227.9,22716.0,223.5934,224.301,223.3673,223.9964,22716.0
2024-07-29 15:10:00,228.01,228.2,227.83,228.07,17165.0,224.1045,224.2912,223.9276,224.1634,17165.0
2024-07-29 15:20:00,228.17,228.42,228.06,228.19,16922.0,224.2617,224.5074,224.1536,224.2814,16922.0
2024-07-29 15:30:00,228.25,228.36,228.04,228.35,27905.0,224.3404,224.4485,224.134,224.4386,27905.0
2024-07-29 15:40:00,228.31,228.75,228.29,228.39,63149.0,224.3993,224.8318,224.3797,224.478,63149.0
2024-07-29 15:50:00,228.33,228.42,227.2,227.37,223983.0,224.419,224.5074,223.3083,223.4754,223983.0
2024-07-30 09:30:00,228.85,230.18,228.54,228.91,55386.0,224.9301,226.2373,224.6254,224.9891,55386.0
2024-07-30 09:40:00,228.97,229.33,228.36,229.0,28450.0,225.048,225.4019,224.4485,225.0775,28450.0
2024-07-30 09:50:00,229.06,229.33,228.24,229.33,16858.0,225.1365,225.4019,224.3305,225.4019,16858.0
2024-07-30 10:00:00,229.14,229.63,227.85,228.21,34460.0,225.2151,225.6967,223.9472,224.301,34460.0
2024-07-30 10:10:00,228.21,228.21,226.7,226.72,17056.0,224.301,224.301,222.8169,222.8366,17056.0
2024-07-30 10:20:00,226.87,227.09,226.0,226.13,14734.0,222.984,223.2002,222.1289,222.2567,14734.0
2024-07-30 10:30:00,226.21,226.46,225.42,226.11,37230.0,222.3353,222.581,221.5588,222.237,37230.0
2024-07-30 10:40:00,226.23,226.55,225.95,226.28,16431.0,222.355,222.6695,222.0798,222.4041,16431.0
2024-07-30 10:50:00,226.41,226.73,226.23,226.25,26872.0,222.5319,222.8464,222.355,222.3746,26872.0
2024-07-30 11:00:00,226.24,226.24,224.91,225.31,27618.0,222.3648,222.3648,221.0576,221.4507,27618.0
2024-07-30 11:10:00,225.29,226.39,225.2,226.36,92843.0,221.4311,222.5122,221.3426,222.4827,92843.0
2024-07-30 11:20:00,226.52,226.68,226.07,226.07,24766.0,222.64,222.7973,222.1977,222.1977,24766.0
2024-07-30 11:30:00,226.02,226.24,225.52,225.52,15517.0,222.1486,222.3648,221.6571,221.6571,15517.0
2024-07-30 11:40:00,225.6,226.27,225.44,225.92,29419.0,221.7357,222.3943,221.5785,222.0503,29419.0
2024-07-30 11:50:00,225.93,226.37,225.93,226.26,27964.0,222.0601,222.4926,222.0601,222.3844,27964.0
2024-07-30 12:00:00,226.23,226.29,225.69,226.1,61622.0,222.355,222.4139,221.8242,222.2272,61622.0
2024-07-30 12:10:00,226.13,226.53,225.98,226.53,72825.0,222.2567,222.6498,222.1092,222.6498,72825.0
2024-07-30 12:20:00,226.46,226.46,225.87,226.23,101491.0,222.581,222.581,222.0011,222.355,101491.0
2024-07-30 12:30:00,226.19,226.92,225.98,226.91,50072.0,222.3156,223.0331,222.1092,223.0233,50072.0
2024-07-30 12:40:00,226.92,227.2,226.16,226.48,46487.0,223.0331,223.3083,222.2862,222.6007,46487.0
2024-07-30 12:50:00,226.5,226.52,225.08,225.29,48879.0,222.6203,222.64,221.2247,221.4311,48879.0
2024-07-30 13:00:00,225.3,226.24,225.12,226.24,32859.0,221.4409,222.3648,221.264,222.3648,32859.0
2024-07-30 13:10:00,226.31,226.48,225.94,226.41,26840.0,222.4336,222.6007,222.0699,222.5319,26840.0
2024-07-30 13:20:00,226.37,226.73,226.34,226.71,22338.0,222.4926,222.8464,222.4631,222.8267,22338.0
2024-07-30 13:30:00,226.66,226.88,226.04,226.76,152912.0,222.7776,222.9938,222.1682,222.8759,152912.0
2024-07-30 13:40:00,226.75,227.18,226.39,226.75,53573.0,222.8661,223.2887,222.5122,222.8661,53573.0
2024-07-30 13:50:00,226.7,226.78,226.09,226.25,12960.0,222.8169,222.8955,222.2174,222.3746,12960.0
2024-07-30 14:00:00,226.35,226.7,226.0,226.17,43855.0,222.4729,222.8169,222.1289,222.296,43855.0
2024-07-30 14:10:00,226.17,226.21,225.84,226.15,61023.0,222.296,222.3353,221.9716,222.2763,61023.0
2024-07-30 14:20:00,226.14,226.49,225.71,226.07,32781.0,222.2665,222.6105,221.8439,222.1977,32781.0
2024-07-30 14:30:00,226.08,226.59,225.86,226.59,19648.0,222.2075,222.7088,221.9913,222.7088,19648.0
2024-07-30 14:40:00,226.55,227.04,226.02,226.21,79731.0,222.6695,223.1511,222.1486,222.3353,79731.0
2024-07-30 14:50:00,226.25,226.68,226.05,226.27,28791.0,222.3746,222.7973,222.178,222.3943,28791.0
2024-07-30 15:00:00,226.22,226.3,225.77,225.78,77772.0,222.3451,222.4238,221.9028,221.9127,77772.0
2024-07-30 15:10:00,225.71,225.77,225.01,225.2,35486.0,221.8439,221.9028,221.1559,221.3426,35486.0
2024-07-30 15:20:00,225.23,225.36,224.56,224.56,31314.0,221.3721,221.4999,220.7136,220.7136,31314.0
2024-07-30 15:30:00,224.56,224.56,223.35,223.5,56791.0,220.7136,220.7136,219.5243,219.6717,56791.0
2024-07-30 15:40:00,223.57,225.0,222.9,224.92,81438.0,219.7405,221.146,219.082,221.0674,81438.0
2024-07-30 15:50:00,224.8,225.05,223.93,224.6,447275.0,220.9495,221.1952,220.0944,220.7529,447275.0
2024-07-31 09:30:00,229.81,229.81,227.41,227.86,90953.0,225.8736,225.8736,223.5147,223.957,90953.0
2024-07-31 09:40:00,227.86,229.25,227.59,228.65,43794.0,223.957,225.3232,223.6917,224.7335,43794.0
2024-07-31 09:50:00,228.66,229.27,227.93,228.05,19804.0,224.7433,225.3429,224.0258,224.1438,19804.0
2024-07-31 10:00:00,228.33,228.87,227.99,228.87,23343.0,224.419,224.9497,224.0848,224.9497,23343.0
2024-07-31 10:10:00,228.74,229.05,228.4,228.82,11331.0,224.822,225.1267,224.4878,224.9006,11331.0
2024-07-31 10:20:00,228.79,228.79,227.57,227.88,23210.0,224.8711,224.8711,223.672,223.9767,23210.0
2024-07-31 10:30:00,227.99,228.88,227.89,228.81,14644.0,224.0848,224.9596,223.9865,224.8908,14644.0
2024-07-31 10:40:00,228.81,229.18,228.38,228.77,15037.0,224.8908,225.2544,224.4681,224.8515,15037.0
2024-07-31 10:50:00,228.76,229.38,228.43,229.34,14477.0,224.8416,225.451,224.5173,225.4117,14477.0
2024-07-31 11:00:00,229.38,229.46,228.9,229.35,30264.0,225.451,225.5296,224.9792,225.4215,30264.0
2024-07-31 11:10:00,229.38,229.84,228.9,229.84,26309.0,225.451,225.9031,224.9792,225.9031,26309.0
2024-07-31 11:20:00,229.84,229.93,229.4,229.58,23037.0,225.9031,225.9916,225.4707,225.6476,23037.0
2024-07-31 11:30:00,229.56,230.57,229.51,230.14,32605.0,225.6279,226.6206,225.5788,226.198,32605.0
2024-07-31 11:40:00,230.07,230.57,229.94,230.11,10476.0,226.1292,226.6206,226.0014,226.1685,10476.0
2024-07-31 11:50:00,230.11,230.31,229.62,230.23,11677.0,226.1685,226.3651,225.6869,226.2864,11677.0
2024-07-31 12:00:00,230.25,230.48,229.82,230.25,61299.0,226.3061,226.5322,225.8835,226.3061,61299.0
2024-07-31 12:10:00,230.21,230.54,230.08,230.31,34890.0,226.2668,226.5911,226.139,226.3651,34890.0
2024-07-31 12:20:00,230.38,230.59,229.98,230.38,24515.0,226.4339,226.6403,226.0407,226.4339,24515.0
2024-07-31 12:30:00,230.36,230.43,229.81,229.84,63075.0,226.4142,226.483,225.8736,225.9031,63075.0
2024-07-31 12:40:00,229.88,230.18,229.67,229.67,39238.0,225.9424,226.2373,225.736,225.736,39238.0
2024-07-31 12:50:00,229.71,230.01,229.5,229.63,19638.0,225.7754,226.0702,225.5689,225.6967,19638.0
2024-07-31 13:00:00,229.63,229.78,229.38,229.58,18469.0,225.6967,225.8442,225.451,225.6476,18469.0
2024-07-31 13:10:00,229.69,229.95,229.52,229.57,14865.0,225.7557,226.0112,225.5886,225.6377,14865.0
2024-07-31 13:20:00,229.57,229.57,228.82,229.18,19867.0,225.6377,225.6377,224.9006,225.2544,19867.0
2024-07-31 13:30:00,228.95,228.95,227.58,227.63,29178.0,225.0284,225.0284,223.6818,223.731,29178.0
2024-07-31 13:40:00,227.6,228.18,226.94,228.12,32930.0,223.7015,224.2716,223.0528,224.2126,32930.0
2024-07-31 13:50:00,228.17,228.43,227.47,227.61,28321.0,224.2617,224.5173,223.5737,223.7113,28321.0
2024-07-31 14:00:00,227.61,229.47,227.02,229.44,80898.0,223.7113,225.5395,223.1314,225.51,80898.0
2024-07-31 14:10:00,229.53,230.53,229.42,230.47,15889.0,225.5984,226.5813,225.4903,226.5223,15889.0
2024-07-31 14:20:00,230.53,230.75,230.16,230.4,14048.0,226.5813,226.7975,226.2176,226.4535,14048.0
2024-07-31 14:30:00,230.38,231.09,230.07,230.32,23344.0,226.4339,227.1317,226.1292,226.3749,23344.0
2024-07-31 14:40:00,230.53,231.61,230.39,231.61,22188.0,226.5813,227.6428,226.4437,227.6428,22188.0
2024-07-31 14:50:00,231.44,231.62,230.48,230.94,36073.0,227.4757,227.6526,226.5322,226.9843,36073.0
2024-07-31 15:00:00,230.92,230.94,229.93,230.39,14282.0,226.9646,226.9843,225.9916,226.4437,14282.0
2024-07-31 15:10:00,230.48,231.14,229.75,229.85,25459.0,226.5322,227.1809,225.8147,225.913,25459.0
2024-07-31 15:20:00,229.91,230.53,229.37,229.79,57926.0,225.9719,226.5813,225.4412,225.854,57926.0
2024-07-31 15:30:00,229.86,231.59,229.66,231.28,75090.0,225.9228,227.6231,225.7262,227.3185,75090.0
2024-07-31 15:40:00,231.31,232.16,231.07,231.4,79656.0,227.3479,228.1834,227.1121,227.4364,79656.0
2024-07-31 15:50:00,231.42,231.92,230.24,231.3,357674.0,227.4561,227.9475,226.2963,227.3381,357674.0
2024-08-01 09:30:00,228.05,231.2,227.71,231.04,61846.0,224.1438,227.2398,223.8096,227.0826,61846.0
2024-08-01 09:40:00,231.04,231.2,229.54,230.48,24009.0,227.0826,227.2398,225.6083,226.5322,24009.0
2024-08-01 09:50:00,230.15,230.56,229.6,229.6,47343.0,226.2078,226.6108,225.6672,225.6672,47343.0
2024-08-01 10:00:00,229.48,229.64,228.2,228.53,47158.0,225.5493,225.7065,224.2912,224.6156,47158.0
2024-08-01 10:10:00,228.5,229.07,228.32,228.37,11946.0,224.5861,225.1463,224.4092,224.4583,11946.0
2024-08-01 10:20:00,228.36,228.51,227.26,227.56,13629.0,224.4485,224.5959,223.3673,223.6622,13629.0
2024-08-01 10:30:00,227.71,228.06,227.29,227.83,18624.0,223.8096,224.1536,223.3968,223.9276,18624.0
2024-08-01 10:40:00,227.99,228.0,226.81,227.21,42951.0,224.0848,224.0946,222.925,223.3182,42951.0
2024-08-01 10:50:00,227.22,227.75,227.06,227.11,33228.0,223.328,223.8489,223.1707,223.2199,33228.0
2024-08-01 11:00:00,227.33,227.33,225.86,225.94,25303.0,223.4361,223.4361,221.9913,222.0699,25303.0
2024-08-01 11:10:00,225.97,227.03,225.73,226.96,85074.0,222.0994,223.1413,221.8635,223.0725,85074.0
2024-08-01 11:20:00,226.94,227.1,225.91,225.91,42183.0,223.0528,223.2101,222.0404,222.0404,42183.0
2024-08-01 11:30:00,225.98,226.11,225.15,225.28,76157.0,222.1092,222.237,221.2935,221.4212,76157.0
2024-08-01 11:40:00,225.18,225.19,223.56,223.75,52351.0,221.3229,221.3328,219.7307,219.9174,52351.0
2024-08-01 11:50:00,223.78,223.87,223.25,223.31,34785.0,219.9469,220.0354,219.426,219.485,34785.0
2024-08-01 12:00:00,223.24,224.18,223.21,223.75,47034.0,219.4162,220.3401,219.3867,219.9174,47034.0
2024-08-01 12:10:00,223.72,223.99,223.16,223.33,22070.0,219.888,220.1533,219.3375,219.5046,22070.0
2024-08-01 12:20:00,223.25,223.55,222.3,222.97,35776.0,219.426,219.7209,218.4923,219.1508,35776.0
2024-08-01 12:30:00,223.08,223.15,222.23,222.23,26549.0,219.2589,219.3277,218.4235,218.4235,26549.0
2024-08-01 12:40:00,222.25,222.41,221.75,222.14,36208.0,218.4431,218.6004,217.9517,218.335,36208.0
2024-08-01 12:50:00,222.05,222.22,221.61,221.85,35120.0,218.2466,218.4136,217.8141,218.05,35120.0
2024-08-01 13:00:00,221.71,221.75,220.96,221.05,32641.0,217.9124,217.9517,217.1752,217.2637,32641.0
2024-08-01 13:10:00,221.03,221.41,220.9,221.05,21928.0,217.244,217.6175,217.1163,217.2637,21928.0
2024-08-01 13:20:00,220.98,221.17,220.39,221.02,17676.0,217.1949,217.3816,216.615,217.2342,17676.0
2024-08-01 13:30:00,221.02,221.08,219.84,219.84,25787.0,217.2342,217.2932,216.0744,216.0744,25787.0
2024-08-01 13:40:00,219.78,220.03,219.29,219.31,30859.0,216.0154,216.2612,215.5338,215.5535,30859.0
2024-08-01 13:50:00,219.29,220.62,218.98,220.59,40988.0,215.5338,216.8411,215.2291,216.8116,40988.0
2024-08-01 14:00:00,220.47,220.49,219.19,219.26,74573.0,216.6936,216.7133,215.4355,215.5043,74573.0
2024-08-01 14:10:00,219.16,219.57,218.46,218.56,48035.0,215.4061,215.809,214.718,214.8163,48035.0
2024-08-01 14:20:00,218.65,219.09,217.92,218.14,45323.0,214.9048,215.3373,214.1873,214.4035,45323.0
2024-08-01 14:30:00,218.1,218.24,217.48,217.91,61741.0,214.3642,214.5018,213.7548,214.1775,61741.0
2024-08-01 14:40:00,217.88,218.19,216.97,217.12,39540.0,214.148,214.4527,213.2536,213.401,39540.0
2024-08-01 14:50:00,217.22,217.46,216.77,216.96,28605.0,213.4993,213.7352,213.057,213.2437,28605.0
2024-08-01 15:00:00,216.96,218.23,216.96,218.23,40256.0,213.2437,214.492,213.2437,214.492,40256.0
2024-08-01 15:10:00,218.23,218.73,217.36,217.88,79928.0,214.492,214.9834,213.6369,214.148,79928.0
2024-08-01 15:20:00,217.88,218.07,217.3,218.05,98494.0,214.148,214.3347,213.5779,214.3151,98494.0
2024-08-01 15:30:00,218.12,218.49,217.69,218.37,91828.0,214.3839,214.7475,213.9612,214.6296,91828.0
2024-08-01 15:40:00,218.33,219.1,217.96,218.95,105293.0,214.5903,215.3471,214.2266,215.1997,105293.0
2024-08-01 15:50:00,218.91,219.58,217.83,218.9,453654.0,215.1603,215.8189,214.0988,215.1505,453654.0
2024-08-02 09:30:00,212.48,212.85,208.77,210.34,284217.0,208.8405,209.2041,205.194,206.7371,284217.0
2024-08-02 09:40:00,210.4,211.94,209.81,210.67,143380.0,206.7961,208.3097,206.2162,207.0615,143380.0
2024-08-02 09:50:00,210.88,211.2,209.8,210.44,136109.0,207.2679,207.5824,206.2064,206.8354,136109.0
2024-08-02 10:00:00,210.6,211.27,209.55,210.09,92330.0,206.9927,207.6512,205.9607,206.4914,92330.0
2024-08-02 10:10:00,210.28,211.25,209.12,210.59,72489.0,206.6782,207.6315,205.538,206.9829,72489.0
2024-08-02 10:20:00,210.6,211.61,210.27,211.04,94854.0,206.9927,207.9854,206.6683,207.4251,94854.0
2024-08-02 10:30:00,211.03,211.29,209.71,209.71,86790.0,207.4153,207.6709,206.1179,206.1179,86790.0
2024-08-02 10:40:00,209.81,211.16,209.8,210.92,68042.0,206.2162,207.5431,206.2064,207.3072,68042.0
2024-08-02 10:50:00,210.89,211.03,209.35,209.79,51072.0,207.2777,207.4153,205.7641,206.1966,51072.0
2024-08-02 11:00:00,209.84,210.43,209.49,210.34,120227.0,206.2457,206.8256,205.9017,206.7371,120227.0
2024-08-02 11:10:00,210.24,210.83,210.04,210.45,59137.0,206.6388,207.2187,206.4423,206.8453,59137.0
2024-08-02 11:20:00,210.4,211.06,209.78,211.0,146636.0,206.7961,207.4448,206.1867,207.3858,146636.0
2024-08-02 11:30:00,210.93,212.72,210.65,212.47,43413.0,207.317,209.0764,207.0418,208.8307,43413.0
2024-08-02 11:40:00,212.31,213.07,212.06,212.11,34145.0,208.6734,209.4204,208.4277,208.4768,34145.0
2024-08-02 11:50:00,212.11,212.17,210.94,211.25,33549.0,208.4768,208.5358,207.3269,207.6315,33549.0
2024-08-02 12:00:00,211.38,211.79,210.38,211.19,112780.0,207.7593,208.1623,206.7764,207.5726,112780.0
2024-08-02 12:10:00,211.18,211.18,210.12,210.63,145937.0,207.5627,207.5627,206.5209,207.0222,145937.0
2024-08-02 12:20:00,210.56,211.31,210.46,210.78,62069.0,206.9534,207.6905,206.8551,207.1696,62069.0
2024-08-02 12:30:00,210.57,210.63,209.73,210.05,28721.0,206.9632,207.0222,206.1376,206.4521,28721.0
2024-08-02 12:40:00,209.98,210.64,209.7,209.75,29263.0,206.3833,207.032,206.1081,206.1572,29263.0
2024-08-02 12:50:00,209.69,209.69,208.6,208.66,70147.0,206.0983,206.0983,205.0269,205.0859,70147.0
2024-08-02 13:00:00,208.7,209.26,208.27,208.92,47813.0,205.1252,205.6756,204.7026,205.3415,47813.0
2024-08-02 13:10:00,208.86,209.43,208.34,208.69,30246.0,205.2825,205.8427,204.7714,205.1154,30246.0
2024-08-02 13:20:00,208.69,208.78,208.17,208.28,58144.0,205.1154,205.2039,204.6043,204.7124,58144.0
2024-08-02 13:30:00,208.26,208.47,207.77,208.06,37522.0,204.6928,204.8992,204.2112,204.4962,37522.0
2024-08-02 13:40:00,208.06,208.28,207.74,208.07,39937.0,204.4962,204.7124,204.1817,204.506,39937.0
2024-08-02 13:50:00,207.96,208.52,207.95,208.37,28392.0,204.3979,204.9483,204.3881,204.8009,28392.0
2024-08-02 14:00:00,208.32,209.08,208.21,208.6,31768.0,204.7517,205.4987,204.6436,205.0269,31768.0
2024-08-02 14:10:00,208.55,208.74,208.05,208.15,32888.0,204.9778,205.1645,204.4864,204.5846,32888.0
2024-08-02 14:20:00,208.15,209.47,208.15,209.47,26177.0,204.5846,205.882,204.5846,205.882,26177.0
2024-08-02 14:30:00,209.37,209.63,208.22,208.53,35341.0,205.7837,206.0393,204.6534,204.9581,35341.0
2024-08-02 14:40:00,208.6,208.7,207.97,208.13,22255.0,205.0269,205.1252,204.4077,204.565,22255.0
2024-08-02 14:50:00,208.12,208.69,207.82,208.0,29839.0,204.5552,205.1154,204.2603,204.4372,29839.0
2024-08-02 15:00:00,207.95,208.5,207.91,208.35,33092.0,204.3881,204.9287,204.3488,204.7812,33092.0
2024-08-02 15:10:00,208.34,208.81,208.04,208.77,44694.0,204.7714,205.2333,204.4765,205.194,44694.0
2024-08-02 15:20:00,208.79,208.88,207.76,208.26,42113.0,205.2137,205.3021,204.2013,204.6928,42113.0
2024-08-02 15:30:00,208.24,208.66,207.82,207.86,116635.0,204.6731,205.0859,204.2603,204.2996,116635.0
2024-08-02 15:40:00,207.8,208.1,207.42,207.53,111705.0,204.2406,204.5355,203.8672,203.9753,111705.0
2024-08-02 15:50:00,207.51,208.43,206.71,208.1,469334.0,203.9556,204.8599,203.1693,204.5355,469334.0
2024-08-05 09:30:00,206.03,206.26,200.85,205.93,169640.0,202.501,202.727,197.4097,202.4027,169640.0
2024-08-05 09:40:00,205.98,206.2,202.25,205.47,48945.0,202.4518,202.668,198.7857,201.9506,48945.0
2024-08-05 09:50:00,205.14,206.26,204.11,205.0,35053.0,201.6262,202.727,200.6138,201.4886,35053.0
2024-08-05 10:00:00,204.97,209.09,202.58,202.89,142575.0,201.4591,205.5085,199.1101,199.4147,142575.0
2024-08-05 10:10:00,202.75,204.69,202.36,204.42,56495.0,199.2771,201.1839,198.8938,200.9185,56495.0
2024-08-05 10:20:00,204.51,204.65,202.38,202.46,38528.0,201.007,201.1446,198.9135,198.9921,38528.0
2024-08-05 10:30:00,202.47,204.06,202.2,203.8,40968.0,199.0019,200.5647,198.7366,200.3092,40968.0
2024-08-05 10:40:00,203.75,204.0,202.56,202.96,27349.0,200.26,200.5057,199.0904,199.4835,27349.0
2024-08-05 10:50:00,202.84,204.51,202.03,202.32,51931.0,199.3656,201.007,198.5695,198.8545,51931.0
2024-08-05 11:00:00,202.39,204.78,201.58,204.19,47112.0,198.9233,201.2724,198.1272,200.6925,47112.0
2024-08-05 11:10:00,204.22,205.17,203.57,204.36,57115.0,200.722,201.6557,200.0831,200.8596,57115.0
2024-08-05 11:20:00,204.34,205.07,203.52,203.82,39982.0,200.8399,201.5574,200.034,200.3288,39982.0
2024-08-05 11:30:00,203.74,205.98,203.66,205.46,19547.0,200.2502,202.4518,200.1716,201.9407,19547.0
2024-08-05 11:40:00,205.5,205.55,204.39,204.76,25623.0,201.98,202.0292,200.8891,201.2527,25623.0
2024-08-05 11:50:00,204.71,205.35,204.52,205.32,17671.0,201.2036,201.8326,201.0168,201.8031,17671.0
2024-08-05 12:00:00,205.17,205.74,204.31,204.88,17840.0,201.6557,202.2159,200.8104,201.3707,17840.0
2024-08-05 12:10:00,204.89,205.57,204.89,205.18,26169.0,201.3805,202.0488,201.3805,201.6655,26169.0
2024-08-05 12:20:00,205.23,207.05,204.87,206.66,33941.0,201.7147,203.5035,201.3608,203.1202,33941.0
2024-08-05 12:30:00,206.85,206.85,204.12,204.26,29818.0,203.3069,203.3069,200.6237,200.7613,29818.0
2024-08-05 12:40:00,204.13,204.98,203.74,204.08,17539.0,200.6335,201.4689,200.2502,200.5844,17539.0
2024-08-05 12:50:00,203.99,204.35,203.62,204.04,21057.0,200.4959,200.8497,200.1322,200.545,21057.0
2024-08-05 13:00:00,203.86,204.11,203.12,203.56,19347.0,200.3681,200.6138,199.6408,200.0733,19347.0
2024-08-05 13:10:00,203.52,204.02,202.93,203.75,45624.0,200.034,200.5254,199.4541,200.26,45624.0
2024-08-05 13:20:00,203.73,203.91,203.07,203.11,34035.0,200.2404,200.4173,199.5917,199.631,34035.0
2024-08-05 13:30:00,203.29,203.73,203.09,203.25,23798.0,199.8079,200.2404,199.6113,199.7686,23798.0
2024-08-05 13:40:00,203.39,203.81,202.9,203.03,18419.0,199.9062,200.319,199.4246,199.5523,18419.0
2024-08-05 13:50:00,203.02,203.25,201.98,201.98,27297.0,199.5425,199.7686,198.5203,198.5203,27297.0
2024-08-05 14:00:00,201.94,202.0,200.88,201.03,34121.0,198.481,198.54,197.4392,197.5866,34121.0
2024-08-05 14:10:00,201.1,201.28,200.69,201.07,52652.0,197.6554,197.8323,197.2524,197.6259,52652.0
2024-08-05 14:20:00,201.07,201.13,200.41,201.08,59494.0,197.6259,197.6849,196.9772,197.6357,59494.0
2024-08-05 14:30:00,200.99,201.19,200.06,200.15,46412.0,197.5473,197.7439,196.6332,196.7217,46412.0
2024-08-05 14:40:00,200.08,200.43,198.88,199.16,57735.0,196.6529,196.9969,195.4734,195.7486,57735.0
2024-08-05 14:50:00,199.15,200.33,199.07,199.22,69207.0,195.7388,196.8986,195.6602,195.8076,69207.0
2024-08-05 15:00:00,199.22,200.43,198.85,198.85,57334.0,195.8076,196.9969,195.4439,195.4439,57334.0
2024-08-05 15:10:00,198.85,199.59,198.73,198.87,102198.0,195.4439,196.1713,195.326,195.4636,102198.0
2024-08-05 15:20:00,198.94,199.77,198.94,199.72,76548.0,195.5324,196.3482,195.5324,196.299,76548.0
2024-08-05 15:30:00,199.75,200.34,199.42,200.04,62485.0,196.3285,196.9084,196.0042,196.6136,62485.0
2024-08-05 15:40:00,200.05,200.21,198.88,199.13,72642.0,196.6234,196.7806,195.4734,195.7191,72642.0
2024-08-05 15:50:00,199.17,200.68,198.9,200.57,415403.0,195.7585,197.2426,195.4931,197.1345,415403.0
2024-08-06 09:30:00,201.36,203.37,201.18,203.14,78252.0,197.911,199.8865,197.734,199.6605,78252.0
2024-08-06 09:40:00,203.16,203.52,201.57,203.21,37489.0,199.6801,200.034,198.1174,199.7293,37489.0
2024-08-06 09:50:00,203.38,205.36,203.17,204.79,41210.0,199.8964,201.8424,199.6899,201.2822,41210.0
2024-08-06 10:00:00,204.77,205.77,204.53,205.73,69353.0,201.2625,202.2454,201.0267,202.2061,69353.0
2024-08-06 10:10:00,205.58,205.72,204.71,205.4,31233.0,202.0587,202.1963,201.2036,201.8818,31233.0
2024-08-06 10:20:00,205.48,205.55,204.56,204.63,44111.0,201.9604,202.0292,201.0561,201.1249,44111.0
2024-08-06 10:30:00,204.59,205.04,204.1,204.76,25660.0,201.0856,201.5279,200.604,201.2527,25660.0
2024-08-06 10:40:00,204.73,206.29,204.72,206.16,67890.0,201.2232,202.7565,201.2134,202.6287,67890.0
2024-08-06 10:50:00,206.16,206.19,205.3,205.73,27683.0,202.6287,202.6582,201.7835,202.2061,27683.0
2024-08-06 11:00:00,205.72,206.23,205.65,206.14,43050.0,202.1963,202.6975,202.1275,202.6091,43050.0
2024-08-06 11:10:00,206.23,206.23,205.09,205.67,41755.0,202.6975,202.6975,201.5771,202.1471,41755.0
2024-08-06 11:20:00,205.61,206.07,205.34,205.52,205430.0,202.0882,202.5403,201.8228,201.9997,205430.0
2024-08-06 11:30:00,205.58,206.2,205.42,205.66,111718.0,202.0587,202.668,201.9014,202.1373,111718.0
2024-08-06 11:40:00,205.83,205.83,204.54,205.69,41020.0,202.3044,202.3044,201.0365,202.1668,41020.0
2024-08-06 11:50:00,205.52,206.09,205.36,205.47,17953.0,201.9997,202.5599,201.8424,201.9506,17953.0
2024-08-06 12:00:00,205.59,205.96,205.49,205.86,25629.0,202.0685,202.4322,201.9702,202.3339,25629.0
2024-08-06 12:10:00,205.81,206.73,205.78,206.66,14650.0,202.2847,203.189,202.2552,203.1202,14650.0
2024-08-06 12:20:00,206.79,206.79,203.77,206.13,63881.0,203.2479,203.2479,200.2797,202.5992,63881.0
2024-08-06 12:30:00,206.14,206.8,206.04,206.71,49198.0,202.6091,203.2578,202.5108,203.1693,49198.0
2024-08-06 12:40:00,206.8,207.05,206.58,206.76,27300.0,203.2578,203.5035,203.0415,203.2185,27300.0
2024-08-06 12:50:00,206.91,207.94,206.85,207.75,53116.0,203.3659,204.3782,203.3069,204.1915,53116.0
2024-08-06 13:00:00,207.81,208.13,207.66,207.86,38351.0,204.2505,204.565,204.103,204.2996,38351.0
2024-08-06 13:10:00,207.86,207.86,207.15,207.49,21220.0,204.2996,204.2996,203.6018,203.936,21220.0
2024-08-06 13:20:00,207.6,208.32,207.59,208.17,50919.0,204.0441,204.7517,204.0342,204.6043,50919.0
2024-08-06 13:30:00,208.31,208.54,208.04,208.47,30658.0,204.7419,204.968,204.4765,204.8992,30658.0
2024-08-06 13:40:00,208.39,208.52,207.9,208.08,24230.0,204.8205,204.9483,204.3389,204.5158,24230.0
2024-08-06 13:50:00,207.98,208.19,207.8,207.84,21481.0,204.4176,204.624,204.2406,204.28,21481.0
2024-08-06 14:00:00,207.8,208.01,204.04,207.6,39047.0,204.2406,204.447,200.545,204.0441,39047.0
2024-08-06 14:10:00,207.64,207.88,207.24,207.83,57803.0,204.0834,204.3193,203.6902,204.2701,57803.0
2024-08-06 14:20:00,207.86,208.63,207.79,208.33,32164.0,204.2996,205.0564,204.2308,204.7616,32164.0
2024-08-06 14:30:00,208.35,208.54,207.99,208.45,40475.0,204.7812,204.968,204.4274,204.8795,40475.0
2024-08-06 14:40:00,208.45,208.7,208.41,208.6,67195.0,204.8795,205.1252,204.8402,205.0269,67195.0
2024-08-06 14:50:00,208.61,208.69,207.52,207.67,75360.0,205.0368,205.1154,203.9654,204.1129,75360.0
2024-08-06 15:00:00,207.6,207.6,205.78,206.42,72445.0,204.0441,204.0441,202.2552,202.8843,72445.0
2024-08-06 15:10:00,206.36,206.83,205.78,206.06,48132.0,202.8253,203.2873,202.2552,202.5304,48132.0
2024-08-06 15:20:00,206.11,207.25,205.99,206.48,63333.0,202.5796,203.7001,202.4616,202.9433,63333.0
2024-08-06 15:30:00,206.48,207.08,206.21,206.86,67414.0,202.9433,203.533,202.6779,203.3167,67414.0
2024-08-06 15:40:00,206.92,207.11,205.77,205.99,138400.0,203.3757,203.5625,202.2454,202.4616,138400.0
2024-08-06 15:50:00,205.95,206.36,204.67,204.77,388065.0,202.4223,202.8253,201.1643,201.2625,388065.0
2024-08-07 09:30:00,210.99,211.42,209.25,210.1,67511.0,207.376,207.7986,205.6658,206.5012,67511.0
2024-08-07 09:40:00,209.86,210.25,209.19,209.7,59143.0,206.2654,206.6487,205.6068,206.1081,59143.0
2024-08-07 09:50:00,209.48,210.53,209.48,210.53,32632.0,205.8919,206.9239,205.8919,206.9239,32632.0
2024-08-07 10:00:00,210.34,210.69,209.94,210.34,95646.0,206.7371,207.0811,206.344,206.7371,95646.0
2024-08-07 10:10:00,210.33,210.51,209.06,209.3,40415.0,206.7273,206.9042,205.4791,205.7149,40415.0
2024-08-07 10:20:00,209.21,209.88,207.88,208.31,43448.0,205.6265,206.285,204.3193,204.7419,43448.0
2024-08-07 10:30:00,208.26,208.89,208.1,208.53,30603.0,204.6928,205.312,204.5355,204.9581,30603.0
2024-08-07 10:40:00,208.59,209.57,208.38,209.26,14446.0,205.0171,205.9803,204.8107,205.6756,14446.0
2024-08-07 10:50:00,209.17,209.46,208.87,209.06,17641.0,205.5872,205.8722,205.2923,205.4791,17641.0
2024-08-07 11:00:00,209.06,210.07,208.81,209.93,59142.0,205.4791,206.4718,205.2333,206.3342,59142.0
2024-08-07 11:10:00,210.06,210.06,209.32,209.93,28824.0,206.4619,206.4619,205.7346,206.3342,28824.0
2024-08-07 11:20:00,209.87,209.99,209.01,209.58,52616.0,206.2752,206.3931,205.4299,205.9902,52616.0
2024-08-07 11:30:00,209.56,209.96,209.26,209.54,33661.0,205.9705,206.3636,205.6756,205.9508,33661.0
2024-08-07 11:40:00,209.41,209.41,207.46,207.46,18830.0,205.8231,205.8231,203.9065,203.9065,18830.0
2024-08-07 11:50:00,207.56,207.87,207.4,207.53,25649.0,204.0048,204.3094,203.8475,203.9753,25649.0
2024-08-07 12:00:00,207.63,207.83,206.5,207.04,23724.0,204.0736,204.2701,202.9629,203.4937,23724.0
2024-08-07 12:10:00,207.04,207.14,206.43,206.58,23697.0,203.4937,203.5919,202.8941,203.0415,23697.0
2024-08-07 12:20:00,206.58,207.21,206.38,207.1,62534.0,203.0415,203.6607,202.845,203.5526,62534.0
2024-08-07 12:30:00,207.05,207.43,206.82,207.09,68222.0,203.5035,203.877,203.2774,203.5428,68222.0
2024-08-07 12:40:00,207.09,207.32,205.53,205.73,25492.0,203.5428,203.7689,202.0095,202.2061,25492.0
2024-08-07 12:50:00,205.69,205.97,205.24,205.61,13106.0,202.1668,202.442,201.7245,202.0882,13106.0
2024-08-07 13:00:00,205.66,205.8,204.34,204.57,15902.0,202.1373,202.2749,200.8399,201.066,15902.0
2024-08-07 13:10:00,204.58,204.69,203.69,203.84,14991.0,201.0758,201.1839,200.201,200.3485,14991.0
2024-08-07 13:20:00,203.93,204.46,203.78,204.2,19895.0,200.4369,200.9579,200.2895,200.7023,19895.0
2024-08-07 13:30:00,204.13,204.53,203.98,204.1,22094.0,200.6335,201.0267,200.4861,200.604,22094.0
2024-08-07 13:40:00,204.02,204.16,202.9,203.35,25673.0,200.5254,200.663,199.4246,199.8669,25673.0
2024-08-07 13:50:00,203.36,203.5,202.99,203.36,42773.0,199.8767,200.0143,199.513,199.8767,42773.0
2024-08-07 14:00:00,203.32,203.47,202.6,202.69,49243.0,199.8374,199.9848,199.1297,199.2182,49243.0
2024-08-07 14:10:00,202.68,202.68,201.67,201.94,51707.0,199.2083,199.2083,198.2156,198.481,51707.0
2024-08-07 14:20:00,201.99,203.24,201.93,202.98,38620.0,198.5302,199.7587,198.4712,199.5032,38620.0
2024-08-07 14:30:00,202.89,203.11,202.43,202.91,14136.0,199.4147,199.631,198.9626,199.4344,14136.0
2024-08-07 14:40:00,202.84,203.3,202.33,202.73,19866.0,199.3656,199.8177,198.8643,199.2575,19866.0
2024-08-07 14:50:00,202.83,203.54,202.61,202.92,37224.0,199.3558,200.0536,199.1395,199.4442,37224.0
2024-08-07 15:00:00,203.03,204.63,202.96,204.08,36830.0,199.5523,201.1249,199.4835,200.5844,36830.0
2024-08-07 15:10:00,204.09,204.2,203.16,203.47,39429.0,200.5942,200.7023,199.6801,199.9848,39429.0
2024-08-07 15:20:00,203.49,203.74,202.49,202.98,40331.0,200.0045,200.2502,199.0216,199.5032,40331.0
2024-08-07 15:30:00,202.98,203.21,202.47,202.84,53945.0,199.5032,199.7293,199.0019,199.3656,53945.0
2024-08-07 15:40:00,202.76,202.77,202.12,202.5,64859.0,199.287,199.2968,198.6579,199.0314,64859.0
2024-08-07 15:50:00,202.59,202.96,200.86,201.17,456701.0,199.1199,199.4835,197.4195,197.7242,456701.0
2024-08-08 09:30:00,206.19,207.24,205.11,205.11,83457.0,202.6582,203.6902,201.5967,201.5967,83457.0
2024-08-08 09:40:00,205.1,205.95,204.27,204.9,85456.0,201.5869,202.4223,200.7711,201.3903,85456.0
2024-08-08 09:50:00,204.9,205.78,204.55,205.72,48870.0,201.3903,202.2552,201.0463,202.1963,48870.0
2024-08-08 10:00:00,205.67,207.26,205.48,207.21,24150.0,202.1471,203.7099,201.9604,203.6607,24150.0
2024-08-08 10:10:00,207.23,208.44,206.92,207.99,15707.0,203.6804,204.8697,203.3757,204.4274,15707.0
2024-08-08 10:20:00,207.91,209.09,207.69,209.09,24297.0,204.3488,205.5085,204.1325,205.5085,24297.0
2024-08-08 10:30:00,209.04,209.45,208.31,209.37,47453.0,205.4594,205.8624,204.7419,205.7837,47453.0
2024-08-08 10:40:00,209.13,210.33,208.98,210.28,38510.0,205.5479,206.7273,205.4004,206.6782,38510.0
2024-08-08 10:50:00,210.22,210.71,209.76,210.71,30942.0,206.6192,207.1008,206.1671,207.1008,30942.0
2024-08-08 11:00:00,210.77,211.02,210.47,210.94,26325.0,207.1598,207.4055,206.8649,207.3269,26325.0
2024-08-08 11:10:00,210.94,210.94,209.53,210.09,43211.0,207.3269,207.3269,205.941,206.4914,43211.0
2024-08-08 11:20:00,210.09,211.41,210.03,211.01,61415.0,206.4914,207.7888,206.4324,207.3957,61415.0
2024-08-08 11:30:00,211.0,211.59,210.98,210.98,22218.0,207.3858,207.9657,207.3662,207.3662,22218.0
2024-08-08 11:40:00,210.92,211.52,210.73,211.13,13713.0,207.3072,207.8969,207.1205,207.5136,13713.0
2024-08-08 11:50:00,211.14,211.75,211.07,211.46,61382.0,207.5234,208.123,207.4546,207.838,61382.0
2024-08-08 12:00:00,211.46,212.43,211.45,212.19,25130.0,207.838,208.7913,207.8281,208.5554,25130.0
2024-08-08 12:10:00,212.1,212.32,211.5,211.67,58748.0,208.467,208.6832,207.8773,208.0444,58748.0
2024-08-08 12:20:00,211.67,212.03,211.64,211.67,37433.0,208.0444,208.3982,208.0149,208.0444,37433.0
2024-08-08 12:30:00,211.69,211.71,210.0,210.04,44630.0,208.064,208.0837,206.403,206.4423,44630.0
2024-08-08 12:40:00,210.11,210.57,209.67,210.57,30937.0,206.5111,206.9632,206.0786,206.9632,30937.0
2024-08-08 12:50:00,210.56,210.96,210.29,210.45,36340.0,206.9534,207.3465,206.688,206.8453,36340.0
2024-08-08 13:00:00,210.44,210.6,209.88,210.56,16863.0,206.8354,206.9927,206.285,206.9534,16863.0
2024-08-08 13:10:00,210.66,211.33,210.56,211.33,15725.0,207.0517,207.7102,206.9534,207.7102,15725.0
2024-08-08 13:20:00,211.31,212.14,211.21,212.14,16161.0,207.6905,208.5063,207.5922,208.5063,16161.0
2024-08-08 13:30:00,212.05,212.5,211.94,212.25,23268.0,208.4178,208.8601,208.3097,208.6144,23268.0
2024-08-08 13:40:00,212.24,213.2,212.24,213.2,43515.0,208.6046,209.5481,208.6046,209.5481,43515.0
2024-08-08 13:50:00,213.2,213.6,213.2,213.28,35835.0,209.5481,209.9413,209.5481,209.6268,35835.0
2024-08-08 14:00:00,213.32,213.84,213.0,213.67,39072.0,209.6661,210.1772,209.3516,210.0101,39072.0
2024-08-08 14:10:00,213.7,213.9,213.07,213.13,38872.0,210.0396,210.2362,209.4204,209.4793,38872.0
2024-08-08 14:20:00,213.13,213.27,212.38,212.38,25575.0,209.4793,209.6169,208.7422,208.7422,25575.0
2024-08-08 14:30:00,212.48,212.77,212.15,212.15,23171.0,208.8405,209.1255,208.5161,208.5161,23171.0
2024-08-08 14:40:00,212.22,212.52,211.88,212.31,25589.0,208.5849,208.8798,208.2508,208.6734,25589.0
2024-08-08 14:50:00,212.3,212.96,212.19,212.59,43219.0,208.6636,209.3123,208.5554,208.9486,43219.0
2024-08-08 15:00:00,212.51,212.6,211.54,212.05,27283.0,208.87,208.9584,207.9166,208.4178,27283.0
2024-08-08 15:10:00,212.05,212.25,211.69,211.83,23345.0,208.4178,208.6144,208.064,208.2016,23345.0
2024-08-08 15:20:00,211.84,212.74,211.83,212.13,57557.0,208.2114,209.096,208.2016,208.4965,57557.0
2024-08-08 15:30:00,212.09,212.32,211.21,211.62,54153.0,208.4572,208.6832,207.5922,207.9952,54153.0
2024-08-08 15:40:00,211.67,213.06,211.67,213.02,51542.0,208.0444,209.4105,208.0444,209.3712,51542.0
2024-08-08 15:50:00,212.95,214.14,211.82,213.67,462042.0,209.3024,210.472,208.1918,210.0101,462042.0
2024-08-09 09:30:00,210.17,213.38,209.81,212.74,43483.0,206.57,209.7251,206.2162,209.096,43483.0
2024-08-09 09:40:00,212.62,212.62,210.21,210.24,23037.0,208.9781,208.9781,206.6094,206.6388,23037.0
2024-08-09 09:50:00,210.21,210.6,209.37,209.83,43327.0,206.6094,206.9927,205.7837,206.2359,43327.0
2024-08-09 10:00:00,209.57,210.49,209.29,209.92,26133.0,205.9803,206.8846,205.7051,206.3243,26133.0
2024-08-09 10:10:00,210.01,211.48,209.93,210.91,24647.0,206.4128,207.8576,206.3342,207.2974,24647.0
2024-08-09 10:20:00,210.89,211.16,209.85,209.86,35959.0,207.2777,207.5431,206.2555,206.2654,35959.0
2024-08-09 10:30:00,209.85,209.89,209.16,209.5,20287.0,206.2555,206.2948,205.5773,205.9115,20287.0
2024-08-09 10:40:00,209.71,210.33,209.54,210.32,10422.0,206.1179,206.7273,205.9508,206.7175,10422.0
2024-08-09 10:50:00,210.3,211.05,210.19,210.39,14373.0,206.6978,207.435,206.5897,206.7863,14373.0
2024-08-09 11:00:00,210.27,211.26,210.26,210.72,13601.0,206.6683,207.6414,206.6585,207.1106,13601.0
2024-08-09 11:10:00,210.83,210.97,210.5,210.73,16975.0,207.2187,207.3563,206.8944,207.1205,16975.0
2024-08-09 11:20:00,210.73,210.94,210.26,210.4,43699.0,207.1205,207.3269,206.6585,206.7961,43699.0
2024-08-09 11:30:00,210.33,210.69,210.2,210.43,26427.0,206.7273,207.0811,206.5995,206.8256,26427.0
2024-08-09 11:40:00,210.39,211.05,210.39,210.8,5975.0,206.7863,207.435,206.7863,207.1893,5975.0
2024-08-09 11:50:00,210.93,211.06,210.12,210.29,27336.0,207.317,207.4448,206.5209,206.688,27336.0
2024-08-09 12:00:00,210.32,210.66,210.32,210.66,5528.0,206.7175,207.0517,206.7175,207.0517,5528.0
2024-08-09 12:10:00,210.56,210.63,210.16,210.63,25578.0,206.9534,207.0222,206.5602,207.0222,25578.0
2024-08-09 12:20:00,210.68,210.72,210.25,210.68,17564.0,207.0713,207.1106,206.6487,207.0713,17564.0
2024-08-09 12:30:00,210.67,211.04,210.62,211.01,16503.0,207.0615,207.4251,207.0123,207.3957,16503.0
2024-08-09 12:40:00,211.01,211.19,210.73,211.19,3691.0,207.3957,207.5726,207.1205,207.5726,3691.0
2024-08-09 12:50:00,211.2,211.35,210.93,211.35,4075.0,207.5824,207.7298,207.317,207.7298,4075.0
2024-08-09 13:00:00,211.24,211.75,211.14,211.6,18392.0,207.6217,208.123,207.5234,207.9756,18392.0
2024-08-09 13:10:00,211.59,212.83,211.59,212.82,10493.0,207.9657,209.1845,207.9657,209.1747,10493.0
2024-08-09 13:20:00,212.87,213.35,212.42,213.16,13870.0,209.2238,209.6956,208.7815,209.5088,13870.0
2024-08-09 13:30:00,213.4,213.73,213.07,213.32,26682.0,209.7447,210.0691,209.4204,209.6661,26682.0
2024-08-09 13:40:00,213.34,213.6,213.05,213.12,17207.0,209.6857,209.9413,209.4007,209.4695,17207.0
2024-08-09 13:50:00,213.15,213.21,212.5,212.77,11012.0,209.499,209.558,208.8601,209.1255,11012.0
2024-08-09 14:00:00,212.61,213.01,212.56,212.97,5470.0,208.9683,209.3614,208.9191,209.3221,5470.0
2024-08-09 14:10:00,212.98,212.98,212.16,212.44,4776.0,209.3319,209.3319,208.526,208.8012,4776.0
2024-08-09 14:20:00,212.47,212.55,212.27,212.53,4517.0,208.8307,208.9093,208.6341,208.8896,4517.0
2024-08-09 14:30:00,212.48,212.54,211.89,212.3,5961.0,208.8405,208.8995,208.2606,208.6636,5961.0
2024-08-09 14:40:00,212.39,212.49,212.13,212.26,8433.0,208.752,208.8503,208.4965,208.6242,8433.0
2024-08-09 14:50:00,212.3,212.35,211.82,212.35,10770.0,208.6636,208.7127,208.1918,208.7127,10770.0
2024-08-09 15:00:00,212.35,212.49,211.99,212.17,18230.0,208.7127,208.8503,208.3589,208.5358,18230.0
2024-08-09 15:10:00,212.27,212.62,212.21,212.58,8886.0,208.6341,208.9781,208.5751,208.9388,8886.0
2024-08-09 15:20:00,212.59,212.59,211.98,212.29,8819.0,208.9486,208.9486,208.349,208.6537,8819.0
2024-08-09 15:30:00,212.34,212.66,212.07,212.19,20400.0,208.7029,209.0174,208.4375,208.5554,20400.0
2024-08-09 15:40:00,212.18,212.27,211.51,211.75,42825.0,208.5456,208.6341,207.8871,208.123,42825.0
2024-08-09 15:50:00,211.85,211.99,210.72,211.31,219968.0,208.2213,208.3589,207.1106,207.6905,219968.0
2024-08-12 09:30:00,212.23,213.4,211.99,212.58,36181.0,208.5948,209.7447,208.3589,208.9388,36181.0
2024-08-12 09:40:00,212.46,212.61,211.06,211.06,24101.0,208.8208,208.9683,207.4448,207.4448,24101.0
2024-08-12 09:50:00,211.26,211.96,210.0,210.6,24529.0,207.6414,208.3294,206.403,206.9927,24529.0
2024-08-12 10:00:00,210.56,211.75,210.44,211.75,31540.0,206.9534,208.123,206.8354,208.123,31540.0
2024-08-12 10:10:00,211.53,211.82,211.16,211.78,17466.0,207.9068,208.1918,207.5431,208.1525,17466.0
2024-08-12 10:20:00,211.72,212.36,211.61,211.88,14797.0,208.0935,208.7225,207.9854,208.2508,14797.0
2024-08-12 10:30:00,211.85,212.79,211.82,212.65,10099.0,208.2213,209.1452,208.1918,209.0076,10099.0
2024-08-12 10:40:00,212.73,212.89,212.03,212.44,14412.0,209.0862,209.2435,208.3982,208.8012,14412.0
2024-08-12 10:50:00,212.31,212.37,211.92,212.37,7302.0,208.6734,208.7324,208.2901,208.7324,7302.0
2024-08-12 11:00:00,212.14,212.95,212.01,212.53,9577.0,208.5063,209.3024,208.3785,208.8896,9577.0
2024-08-12 11:10:00,212.53,213.16,212.53,213.05,12277.0,208.8896,209.5088,208.8896,209.4007,12277.0
2024-08-12 11:20:00,213.04,213.05,211.0,211.61,19665.0,209.3909,209.4007,207.3858,207.9854,19665.0
2024-08-12 11:30:00,211.45,211.46,210.9,211.15,14283.0,207.8281,207.838,207.2875,207.5333,14283.0
2024-08-12 11:40:00,211.28,211.6,211.16,211.6,7078.0,207.661,207.9756,207.5431,207.9756,7078.0
2024-08-12 11:50:00,211.61,212.57,211.61,212.43,6900.0,207.9854,208.9289,207.9854,208.7913,6900.0
2024-08-12 12:00:00,212.5,212.6,211.62,211.62,6452.0,208.8601,208.9584,207.9952,207.9952,6452.0
2024-08-12 12:10:00,211.91,211.91,211.09,211.48,6687.0,208.2802,208.2802,207.4743,207.8576,6687.0
2024-08-12 12:20:00,211.5,211.67,211.27,211.62,5950.0,207.8773,208.0444,207.6512,207.9952,5950.0
2024-08-12 12:30:00,211.48,211.7,211.12,211.56,9134.0,207.8576,208.0738,207.5038,207.9362,9134.0
2024-08-12 12:40:00,211.39,211.54,211.12,211.41,3359.0,207.7691,207.9166,207.5038,207.7888,3359.0
2024-08-12 12:50:00,211.35,211.42,210.57,210.57,11317.0,207.7298,207.7986,206.9632,206.9632,11317.0
2024-08-12 13:00:00,210.43,210.82,210.3,210.55,5714.0,206.8256,207.2089,206.6978,206.9435,5714.0
2024-08-12 13:10:00,210.53,211.19,210.36,211.19,12213.0,206.9239,207.5726,206.7568,207.5726,12213.0
2024-08-12 13:20:00,211.1,211.51,210.77,211.3,19275.0,207.4841,207.8871,207.1598,207.6807,19275.0
2024-08-12 13:30:00,211.29,211.59,211.0,211.19,16818.0,207.6709,207.9657,207.3858,207.5726,16818.0
2024-08-12 13:40:00,211.04,211.37,210.89,211.0,9727.0,207.4251,207.7495,207.2777,207.3858,9727.0
2024-08-12 13:50:00,210.95,211.21,210.79,211.02,14448.0,207.3367,207.5922,207.1794,207.4055,14448.0
2024-08-12 14:00:00,211.11,211.33,210.84,210.94,31331.0,207.4939,207.7102,207.2286,207.3269,31331.0
2024-08-12 14:10:00,211.07,211.37,210.99,211.11,9665.0,207.4546,207.7495,207.376,207.4939,9665.0
2024-08-12 14:20:00,211.05,211.36,211.0,211.08,20707.0,207.435,207.7397,207.3858,207.4645,20707.0
2024-08-12 14:30:00,210.92,211.17,210.7,211.16,13927.0,207.3072,207.5529,207.091,207.5431,13927.0
2024-08-12 14:40:00,211.1,211.16,210.77,210.89,16656.0,207.4841,207.5431,207.1598,207.2777,16656.0
2024-08-12 14:50:00,210.85,211.32,210.81,211.32,12616.0,207.2384,207.7003,207.1991,207.7003,12616.0
2024-08-12 15:00:00,211.21,211.31,210.95,211.04,9371.0,207.5922,207.6905,207.3367,207.4251,9371.0
2024-08-12 15:10:00,211.14,211.59,211.0,211.48,10663.0,207.5234,207.9657,207.3858,207.8576,10663.0
2024-08-12 15:20:00,211.5,211.66,211.27,211.32,12001.0,207.8773,208.0345,207.6512,207.7003,12001.0
2024-08-12 15:30:00,211.41,211.62,211.0,211.06,15453.0,207.7888,207.9952,207.3858,207.4448,15453.0
2024-08-12 15:40:00,211.11,211.52,210.97,211.12,21036.0,207.4939,207.8969,207.3563,207.5038,21036.0
2024-08-12 15:50:00,211.09,212.17,211.01,212.1,211325.0,207.4743,208.5358,207.3957,208.467,211325.0
2024-08-13 09:30:00,213.25,215.18,213.2,214.21,51036.0,209.5973,211.4942,209.5481,210.5408,51036.0
2024-08-13 09:40:00,214.34,216.13,214.02,216.13,18402.0,210.6686,212.428,210.3541,212.428,18402.0
2024-08-13 09:50:00,216.26,216.7,216.01,216.33,57857.0,212.5557,212.9882,212.31,212.6245,57857.0
2024-08-13 10:00:00,216.25,216.39,215.22,215.29,24802.0,212.5459,212.6835,211.5335,211.6023,24802.0
2024-08-13 10:10:00,215.39,215.49,214.71,214.81,12758.0,211.7006,211.7989,211.0323,211.1306,12758.0
2024-08-13 10:20:00,214.75,215.28,214.75,215.23,11866.0,211.0716,211.5925,211.0716,211.5434,11866.0
2024-08-13 10:30:00,215.19,215.27,214.52,215.13,13618.0,211.5041,211.5827,210.8455,211.4451,13618.0
2024-08-13 10:40:00,214.94,215.6,214.88,215.42,12816.0,211.2583,211.907,211.1994,211.7301,12816.0
2024-08-13 10:50:00,215.45,215.45,214.91,215.15,10702.0,211.7596,211.7596,211.2289,211.4647,10702.0
2024-08-13 11:00:00,215.15,215.32,214.93,214.98,20062.0,211.4647,211.6318,211.2485,211.2977,20062.0
2024-08-13 11:10:00,215.03,215.45,214.97,215.34,11368.0,211.3468,211.7596,211.2878,211.6515,11368.0
2024-08-13 11:20:00,215.41,215.83,215.31,215.82,15417.0,211.7203,212.1331,211.622,212.1233,15417.0
2024-08-13 11:30:00,215.83,216.38,215.57,216.31,25939.0,212.1331,212.6737,211.8776,212.6049,25939.0
2024-08-13 11:40:00,216.32,216.48,215.94,216.15,44691.0,212.6147,212.772,212.2412,212.4476,44691.0
2024-08-13 11:50:00,216.14,216.51,215.9,216.2,37767.0,212.4378,212.8015,212.2019,212.4968,37767.0
2024-08-13 12:00:00,216.12,216.4,215.86,216.23,28589.0,212.4181,212.6933,212.1626,212.5262,28589.0
2024-08-13 12:10:00,216.26,216.4,216.16,216.31,25481.0,212.5557,212.6933,212.4574,212.6049,25481.0
2024-08-13 12:20:00,216.36,216.46,216.08,216.33,47821.0,212.654,212.7523,212.3788,212.6245,47821.0
2024-08-13 12:30:00,216.33,216.65,216.11,216.44,31857.0,212.6245,212.9391,212.4083,212.7326,31857.0
2024-08-13 12:40:00,216.47,216.89,216.39,216.85,93027.0,212.7621,213.1749,212.6835,213.1356,93027.0
2024-08-13 12:50:00,216.87,217.12,216.82,216.99,51533.0,213.1553,213.401,213.1061,213.2732,51533.0
2024-08-13 13:00:00,217.0,217.16,216.79,217.07,21919.0,213.2831,213.4403,213.0767,213.3519,21919.0
2024-08-13 13:10:00,217.12,217.16,216.75,216.99,30721.0,213.401,213.4403,213.0373,213.2732,30721.0
2024-08-13 13:20:00,216.99,217.05,216.41,216.55,26370.0,213.2732,213.3322,212.7032,212.8408,26370.0
2024-08-13 13:30:00,216.59,216.89,216.43,216.67,33552.0,212.8801,213.1749,212.7228,212.9587,33552.0
2024-08-13 13:40:00,216.63,216.83,215.75,216.09,53650.0,212.9194,213.116,212.0545,212.3886,53650.0
2024-08-13 13:50:00,216.09,216.84,215.98,216.82,18841.0,212.3886,213.1258,212.2805,213.1061,18841.0
2024-08-13 14:00:00,216.81,217.08,216.61,217.08,17436.0,213.0963,213.3617,212.8997,213.3617,17436.0
2024-08-13 14:10:00,217.02,217.63,216.95,217.29,14656.0,213.3027,213.9023,213.2339,213.5681,14656.0
2024-08-13 14:20:00,217.25,217.93,217.24,217.8,15397.0,213.5288,214.1971,213.5189,214.0694,15397.0
2024-08-13 14:30:00,217.78,217.78,217.35,217.55,22128.0,214.0497,214.0497,213.6271,213.8236,22128.0
2024-08-13 14:40:00,217.58,217.59,217.26,217.46,17529.0,213.8531,213.863,213.5386,213.7352,17529.0
2024-08-13 14:50:00,217.4,217.56,217.13,217.21,31610.0,213.6762,213.8335,213.4108,213.4895,31610.0
2024-08-13 15:00:00,217.16,217.16,216.42,216.74,29425.0,213.4403,213.4403,212.713,213.0275,29425.0
2024-08-13 15:10:00,216.78,216.89,216.23,216.4,20688.0,213.0668,213.1749,212.5262,212.6933,20688.0
2024-08-13 15:20:00,216.38,217.02,216.29,217.01,23199.0,212.6737,213.3027,212.5852,213.2929,23199.0
2024-08-13 15:30:00,217.1,217.27,216.84,217.05,27775.0,213.3813,213.5484,213.1258,213.3322,27775.0
2024-08-13 15:40:00,216.98,218.41,216.96,218.39,54014.0,213.2634,214.6689,213.2437,214.6492,54014.0
2024-08-13 15:50:00,218.35,218.6,217.77,218.06,270163.0,214.6099,214.8557,214.0399,214.3249,270163.0
2024-08-14 09:30:00,216.92,218.11,215.78,216.75,53290.0,213.2044,214.374,212.084,213.0373,53290.0
2024-08-14 09:40:00,216.75,216.77,215.36,215.55,33354.0,213.0373,213.057,211.6711,211.8579,33354.0
2024-08-14 09:50:00,215.6,215.85,213.97,214.27,34525.0,211.907,212.1528,210.305,210.5998,34525.0
2024-08-14 10:00:00,214.31,215.13,214.02,214.63,26672.0,210.6391,211.4451,210.3541,210.9537,26672.0
2024-08-14 10:10:00,214.41,214.41,213.37,213.94,40217.0,210.7374,210.7374,209.7152,210.2755,40217.0
2024-08-14 10:20:00,213.9,214.4,213.7,214.02,35814.0,210.2362,210.7276,210.0396,210.3541,35814.0
2024-08-14 10:30:00,214.07,214.07,212.8,213.59,18781.0,210.4032,210.4032,209.155,209.9315,18781.0
2024-08-14 10:40:00,213.65,214.58,213.63,214.58,10708.0,209.9904,210.9045,209.9708,210.9045,10708.0
2024-08-14 10:50:00,214.72,215.3,214.66,215.17,43439.0,211.0421,211.6122,210.9831,211.4844,43439.0
2024-08-14 11:00:00,215.16,215.27,214.49,214.53,11285.0,211.4746,211.5827,210.8161,210.8554,11285.0
2024-08-14 11:10:00,214.65,215.19,214.64,215.08,8270.0,210.9733,211.5041,210.9635,211.3959,8270.0
2024-08-14 11:20:00,215.15,215.31,214.97,215.19,16515.0,211.4647,211.622,211.2878,211.5041,16515.0
2024-08-14 11:30:00,215.34,216.12,215.32,216.09,18336.0,211.6515,212.4181,211.6318,212.3886,18336.0
2024-08-14 11:40:00,216.09,216.43,216.07,216.14,12960.0,212.3886,212.7228,212.369,212.4378,12960.0
2024-08-14 11:50:00,216.09,216.85,216.0,216.78,34379.0,212.3886,213.1356,212.3002,213.0668,34379.0
2024-08-14 12:00:00,216.87,216.98,216.71,216.86,13154.0,213.1553,213.2634,212.998,213.1455,13154.0
2024-08-14 12:10:00,216.85,216.92,216.32,216.68,25462.0,213.1356,213.2044,212.6147,212.9685,25462.0
2024-08-14 12:20:00,216.66,216.83,215.61,216.03,22433.0,212.9489,213.116,211.9169,212.3297,22433.0
2024-08-14 12:30:00,215.85,215.91,215.5,215.87,11457.0,212.1528,212.2117,211.8088,212.1724,11457.0
2024-08-14 12:40:00,215.96,216.03,214.9,215.17,9574.0,212.2609,212.3297,211.219,211.4844,9574.0
2024-08-14 12:50:00,215.17,215.5,215.17,215.48,7000.0,211.4844,211.8088,211.4844,211.7891,7000.0
2024-08-14 13:00:00,215.31,215.89,215.17,215.68,5648.0,211.622,212.1921,211.4844,211.9857,5648.0
2024-08-14 13:10:00,215.68,215.77,215.19,215.58,6478.0,211.9857,212.0741,211.5041,211.8874,6478.0
2024-08-14 13:20:00,215.51,215.6,215.31,215.45,6834.0,211.8186,211.907,211.622,211.7596,6834.0
2024-08-14 13:30:00,215.56,215.8,215.32,215.41,7657.0,211.8677,212.1036,211.6318,211.7203,7657.0
2024-08-14 13:40:00,215.37,215.5,215.22,215.43,7322.0,211.681,211.8088,211.5335,211.7399,7322.0
2024-08-14 13:50:00,215.5,215.56,215.29,215.42,4919.0,211.8088,211.8677,211.6023,211.7301,4919.0
2024-08-14 14:00:00,215.28,215.43,214.95,215.11,9514.0,211.5925,211.7399,211.2682,211.4254,9514.0
2024-08-14 14:10:00,215.06,215.4,215.05,215.2,8757.0,211.3763,211.7105,211.3665,211.5139,8757.0
2024-08-14 14:20:00,215.1,215.53,215.07,215.53,37905.0,211.4156,211.8382,211.3861,211.8382,37905.0
2024-08-14 14:30:00,215.53,215.75,215.39,215.67,9889.0,211.8382,212.0545,211.7006,211.9758,9889.0
2024-08-14 14:40:00,215.73,215.82,215.56,215.71,7169.0,212.0348,212.1233,211.8677,212.0152,7169.0
2024-08-14 14:50:00,215.86,216.43,215.8,216.43,19804.0,212.1626,212.7228,212.1036,212.7228,19804.0
2024-08-14 15:00:00,216.4,216.46,215.49,215.49,32142.0,212.6933,212.7523,211.7989,211.7989,32142.0
2024-08-14 15:10:00,215.47,215.59,214.83,214.9,57164.0,211.7793,211.8972,211.1502,211.219,57164.0
2024-08-14 15:20:00,214.84,214.89,214.61,214.89,22440.0,211.1601,211.2092,210.934,211.2092,22440.0
2024-08-14 15:30:00,214.89,215.14,214.75,214.87,40356.0,211.2092,211.4549,211.0716,211.1895,40356.0
2024-08-14 15:40:00,214.84,215.23,214.72,215.21,29324.0,211.1601,211.5434,211.0421,211.5237,29324.0
2024-08-14 15:50:00,215.23,215.71,214.61,215.31,188128.0,211.5434,212.0152,210.934,211.622,188128.0
2024-08-15 09:30:00,220.45,221.0,219.44,219.85,104320.0,216.674,217.2145,215.6813,216.0842,104320.0
2024-08-15 09:40:00,219.87,220.61,219.42,220.2,33666.0,216.1039,216.8312,215.6616,216.4282,33666.0
2024-08-15 09:50:00,220.24,220.4,219.91,220.17,38939.0,216.4676,216.6248,216.1432,216.3988,38939.0
2024-08-15 10:00:00,220.18,220.71,219.71,220.42,59222.0,216.4086,216.9295,215.9466,216.6445,59222.0
2024-08-15 10:10:00,220.42,220.72,220.07,220.26,54271.0,216.6445,216.9393,216.3005,216.4872,54271.0
2024-08-15 10:20:00,220.26,221.12,220.25,220.76,28440.0,216.4872,217.3325,216.4774,216.9787,28440.0
2024-08-15 10:30:00,220.78,220.84,220.37,220.82,17908.0,216.9983,217.0573,216.5953,217.0376,17908.0
2024-08-15 10:40:00,220.83,221.43,220.82,221.17,21478.0,217.0475,217.6372,217.0376,217.3816,21478.0
2024-08-15 10:50:00,221.24,221.3,220.65,220.99,48111.0,217.4504,217.5094,216.8705,217.2047,48111.0
2024-08-15 11:00:00,220.95,221.51,220.71,221.51,28489.0,217.1654,217.7158,216.9295,217.7158,28489.0
2024-08-15 11:10:00,221.36,221.99,221.33,221.72,19828.0,217.5684,218.1876,217.5389,217.9222,19828.0
2024-08-15 11:20:00,221.7,221.9,221.58,221.81,32084.0,217.9026,218.0991,217.7846,218.0107,32084.0
2024-08-15 11:30:00,221.7,222.36,221.67,222.28,16982.0,217.9026,218.5512,217.8731,218.4726,16982.0
2024-08-15 11:40:00,222.38,223.04,222.38,222.77,21228.0,218.5709,219.2196,218.5709,218.9542,21228.0
2024-08-15 11:50:00,222.76,223.0,222.64,222.7,17105.0,218.9444,219.1803,218.8265,218.8854,17105.0
2024-08-15 12:00:00,222.62,223.04,222.51,223.01,24958.0,218.8068,219.2196,218.6987,219.1901,24958.0
2024-08-15 12:10:00,223.04,223.65,223.01,223.65,17088.0,219.2196,219.8192,219.1901,219.8192,17088.0
2024-08-15 12:20:00,223.72,223.97,223.57,223.9,16296.0,219.888,220.1337,219.7405,220.0649,16296.0
2024-08-15 12:30:00,223.76,223.83,223.33,223.45,22216.0,219.9273,219.9961,219.5046,219.6226,22216.0
2024-08-15 12:40:00,223.45,223.52,222.28,222.28,24412.0,219.6226,219.6914,218.4726,218.4726,24412.0
2024-08-15 12:50:00,222.37,222.91,222.23,222.88,25529.0,218.5611,219.0918,218.4235,219.0623,25529.0
2024-08-15 13:00:00,222.86,223.29,222.56,222.89,16674.0,219.0427,219.4653,218.7478,219.0722,16674.0
2024-08-15 13:10:00,222.93,223.03,222.37,222.48,31428.0,219.1115,219.2098,218.5611,218.6692,31428.0
2024-08-15 13:20:00,222.4,222.78,222.33,222.7,15585.0,218.5906,218.9641,218.5218,218.8854,15585.0
2024-08-15 13:30:00,222.72,223.03,222.56,223.03,11988.0,218.9051,219.2098,218.7478,219.2098,11988.0
2024-08-15 13:40:00,223.01,223.53,222.92,223.52,17012.0,219.1901,219.7012,219.1017,219.6914,17012.0
2024-08-15 13:50:00,223.55,224.03,223.41,223.79,25153.0,219.7209,220.1926,219.5833,219.9568,25153.0
2024-08-15 14:00:00,223.77,224.21,223.75,224.06,16977.0,219.9371,220.3696,219.9174,220.2221,16977.0
2024-08-15 14:10:00,224.03,224.18,223.16,223.42,27934.0,220.1926,220.3401,219.3375,219.5931,27934.0
2024-08-15 14:20:00,223.46,223.8,223.38,223.58,14768.0,219.6324,219.9666,219.5538,219.7503,14768.0
2024-08-15 14:30:00,223.5,223.61,222.91,222.93,19843.0,219.6717,219.7798,219.0918,219.1115,19843.0
2024-08-15 14:40:00,222.91,223.04,222.76,222.8,25787.0,219.0918,219.2196,218.9444,218.9837,25787.0
2024-08-15 14:50:00,222.76,222.79,222.45,222.66,29412.0,218.9444,218.9739,218.6397,218.8461,29412.0
2024-08-15 15:00:00,222.6,222.66,222.16,222.55,25553.0,218.7871,218.8461,218.3547,218.738,25553.0
2024-08-15 15:10:00,222.54,222.54,222.28,222.45,29517.0,218.7282,218.7282,218.4726,218.6397,29517.0
2024-08-15 15:20:00,222.5,223.0,222.37,222.86,30565.0,218.6888,219.1803,218.5611,219.0427,30565.0
2024-08-15 15:30:00,222.84,223.62,222.8,223.41,51580.0,219.023,219.7897,218.9837,219.5833,51580.0
2024-08-15 15:40:00,223.37,224.12,223.25,223.54,89702.0,219.5439,220.2811,219.426,219.711,89702.0
2024-08-15 15:50:00,223.5,224.24,223.25,223.69,372337.0,219.6717,220.399,219.426,219.8585,372337.0
2024-08-16 09:30:00,223.07,223.51,221.89,222.48,128923.0,219.2491,219.6815,218.0893,218.6692,128923.0
2024-08-16 09:40:00,222.37,222.79,221.78,222.33,78106.0,218.5611,218.9739,217.9812,218.5218,78106.0
2024-08-16 09:50:00,222.18,223.17,222.12,222.4,50947.0,218.3743,219.3474,218.3154,218.5906,50947.0
2024-08-16 10:00:00,222.4,222.74,222.25,222.53,65316.0,218.5906,218.9247,218.4431,218.7183,65316.0
2024-08-16 10:10:00,222.51,223.77,222.26,223.49,92657.0,218.6987,219.9371,218.453,219.6619,92657.0
2024-08-16 10:20:00,223.78,223.8,223.23,223.37,25248.0,219.9469,219.9666,219.4063,219.5439,25248.0
2024-08-16 10:30:00,223.34,223.74,222.81,222.91,24094.0,219.5145,219.9076,218.9935,219.0918,24094.0
2024-08-16 10:40:00,222.89,222.89,221.57,221.57,36161.0,219.0722,219.0722,217.7748,217.7748,36161.0
2024-08-16 10:50:00,221.67,222.33,221.62,221.87,22503.0,217.8731,218.5218,217.8239,218.0696,22503.0
2024-08-16 11:00:00,221.79,222.27,221.79,222.09,31168.0,217.991,218.4628,217.991,218.2859,31168.0
2024-08-16 11:10:00,222.11,222.16,221.58,221.82,12485.0,218.3055,218.3547,217.7846,218.0205,12485.0
2024-08-16 11:20:00,221.88,222.21,221.6,222.1,12100.0,218.0795,218.4038,217.8043,218.2957,12100.0
2024-08-16 11:30:00,222.14,222.18,221.57,221.6,27824.0,218.335,218.3743,217.7748,217.8043,27824.0
2024-08-16 11:40:00,221.6,221.75,221.45,221.63,13249.0,217.8043,217.9517,217.6568,217.8338,13249.0
2024-08-16 11:50:00,221.58,222.02,221.42,222.02,16644.0,217.7846,218.2171,217.6273,218.2171,16644.0
2024-08-16 12:00:00,221.86,222.0,221.59,221.93,10304.0,218.0598,218.1974,217.7944,218.1286,10304.0
2024-08-16 12:10:00,222.0,222.49,222.0,222.48,17271.0,218.1974,218.679,218.1974,218.6692,17271.0
2024-08-16 12:20:00,222.38,222.79,222.37,222.68,14052.0,218.5709,218.9739,218.5611,218.8658,14052.0
2024-08-16 12:30:00,222.6,223.04,222.5,222.89,11217.0,218.7871,219.2196,218.6888,219.0722,11217.0
2024-08-16 12:40:00,222.78,222.81,222.58,222.74,10803.0,218.9641,218.9935,218.7675,218.9247,10803.0
2024-08-16 12:50:00,222.77,223.29,222.55,223.15,16395.0,218.9542,219.4653,218.738,219.3277,16395.0
2024-08-16 13:00:00,223.25,223.25,222.68,222.68,20316.0,219.426,219.426,218.8658,218.8658,20316.0
2024-08-16 13:10:00,222.78,222.95,222.44,222.56,51937.0,218.9641,219.1311,218.6299,218.7478,51937.0
2024-08-16 13:20:00,222.54,222.76,222.49,222.63,17329.0,218.7282,218.9444,218.679,218.8166,17329.0
2024-08-16 13:30:00,222.68,223.11,222.55,223.08,13504.0,218.8658,219.2884,218.738,219.2589,13504.0
2024-08-16 13:40:00,223.06,223.15,222.71,222.86,13021.0,219.2393,219.3277,218.8953,219.0427,13021.0
2024-08-16 13:50:00,222.81,222.83,222.41,222.66,17993.0,218.9935,219.0132,218.6004,218.8461,17993.0
2024-08-16 14:00:00,222.62,222.62,222.26,222.52,24663.0,218.8068,218.8068,218.453,218.7085,24663.0
2024-08-16 14:10:00,222.5,222.6,222.29,222.5,17409.0,218.6888,218.7871,218.4824,218.6888,17409.0
2024-08-16 14:20:00,222.43,222.67,222.38,222.62,12098.0,218.62,218.8559,218.5709,218.8068,12098.0
2024-08-16 14:30:00,222.68,223.01,222.61,223.01,6597.0,218.8658,219.1901,218.797,219.1901,6597.0
2024-08-16 14:40:00,222.96,223.08,222.86,223.0,10862.0,219.141,219.2589,219.0427,219.1803,10862.0
2024-08-16 14:50:00,222.98,223.32,222.77,223.31,7533.0,219.1606,219.4948,218.9542,219.485,7533.0
2024-08-16 15:00:00,223.22,223.38,223.11,223.22,17469.0,219.3965,219.5538,219.2884,219.3965,17469.0
2024-08-16 15:10:00,223.26,223.47,223.1,223.13,12889.0,219.4358,219.6422,219.2786,219.3081,12889.0
2024-08-16 15:20:00,223.13,223.36,223.08,223.2,15181.0,219.3081,219.5341,219.2589,219.3769,15181.0
2024-08-16 15:30:00,223.17,223.2,222.83,222.97,22654.0,219.3474,219.3769,219.0132,219.1508,22654.0
2024-08-16 15:40:00,222.93,223.03,222.41,222.67,51796.0,219.1115,219.2098,218.6004,218.8559,51796.0
2024-08-16 15:50:00,222.65,223.55,222.44,223.24,146870.0,218.8363,219.7209,218.6299,219.4162,146870.0
2024-08-19 09:30:00,222.43,223.6,221.88,223.06,113557.0,218.62,219.77,218.0795,219.2393,113557.0
2024-08-19 09:40:00,223.25,223.53,222.77,222.93,20677.0,219.426,219.7012,218.9542,219.1115,20677.0
2024-08-19 09:50:00,223.08,223.13,222.16,222.4,19159.0,219.2589,219.3081,218.3547,218.5906,19159.0
2024-08-19 10:00:00,222.43,222.75,221.65,222.55,20817.0,218.62,218.9346,217.8534,218.738,20817.0
2024-08-19 10:10:00,222.65,222.66,221.49,221.73,70226.0,218.8363,218.8461,217.6961,217.932,70226.0
2024-08-19 10:20:00,221.72,222.6,221.71,222.52,22041.0,217.9222,218.7871,217.9124,218.7085,22041.0
2024-08-19 10:30:00,222.52,222.79,222.33,222.53,28032.0,218.7085,218.9739,218.5218,218.7183,28032.0
2024-08-19 10:40:00,222.43,222.74,222.23,222.6,32891.0,218.62,218.9247,218.4235,218.7871,32891.0
2024-08-19 10:50:00,222.6,223.09,222.6,223.0,48619.0,218.7871,219.2687,218.7871,219.1803,48619.0
2024-08-19 11:00:00,222.99,223.21,222.82,223.15,36142.0,219.1705,219.3867,219.0034,219.3277,36142.0
2024-08-19 11:10:00,223.21,223.21,222.62,222.92,28405.0,219.3867,219.3867,218.8068,219.1017,28405.0
2024-08-19 11:20:00,222.93,223.21,222.76,222.77,22711.0,219.1115,219.3867,218.9444,218.9542,22711.0
2024-08-19 11:30:00,222.77,223.1,222.61,222.88,31150.0,218.9542,219.2786,218.797,219.0623,31150.0
2024-08-19 11:40:00,222.9,222.92,222.67,222.92,78900.0,219.082,219.1017,218.8559,219.1017,78900.0
2024-08-19 11:50:00,222.92,223.26,222.53,222.81,25473.0,219.1017,219.4358,218.7183,218.9935,25473.0
2024-08-19 12:00:00,222.8,222.94,222.5,222.74,19387.0,218.9837,219.1213,218.6888,218.9247,19387.0
2024-08-19 12:10:00,222.81,223.15,222.75,223.15,19412.0,218.9935,219.3277,218.9346,219.3277,19412.0
2024-08-19 12:20:00,223.14,223.35,223.01,223.23,26904.0,219.3179,219.5243,219.1901,219.4063,26904.0
2024-08-19 12:30:00,223.22,223.34,223.07,223.28,16190.0,219.3965,219.5145,219.2491,219.4555,16190.0
2024-08-19 12:40:00,223.28,223.46,223.04,223.37,25192.0,219.4555,219.6324,219.2196,219.5439,25192.0
2024-08-19 12:50:00,223.41,223.71,223.4,223.53,12637.0,219.5833,219.8781,219.5734,219.7012,12637.0
2024-08-19 13:00:00,223.53,223.69,223.48,223.69,16915.0,219.7012,219.8585,219.6521,219.8585,16915.0
2024-08-19 13:10:00,223.66,223.76,223.52,223.69,13105.0,219.829,219.9273,219.6914,219.8585,13105.0
2024-08-19 13:20:00,223.69,223.85,223.63,223.71,17806.0,219.8585,220.0157,219.7995,219.8781,17806.0
2024-08-19 13:30:00,223.71,224.07,223.54,223.93,20646.0,219.8781,220.232,219.711,220.0944,20646.0
2024-08-19 13:40:00,223.93,224.06,223.87,223.96,11867.0,220.0944,220.2221,220.0354,220.1238,11867.0
2024-08-19 13:50:00,224.0,224.07,223.81,224.06,17324.0,220.1632,220.232,219.9764,220.2221,17324.0
2024-08-19 14:00:00,224.06,224.38,224.05,224.34,28608.0,220.2221,220.5366,220.2123,220.4973,28608.0
2024-08-19 14:10:00,224.33,224.41,223.97,224.11,25887.0,220.4875,220.5661,220.1337,220.2713,25887.0
2024-08-19 14:20:00,224.1,224.66,223.98,224.56,28528.0,220.2614,220.8119,220.1435,220.7136,28528.0
2024-08-19 14:30:00,224.71,224.91,224.61,224.87,13315.0,220.861,221.0576,220.7627,221.0183,13315.0
2024-08-19 14:40:00,224.89,225.46,224.82,225.3,20754.0,221.0379,221.5981,220.9691,221.4409,20754.0
2024-08-19 14:50:00,225.24,225.53,225.19,225.38,18986.0,221.3819,221.6669,221.3328,221.5195,18986.0
2024-08-19 15:00:00,225.37,225.56,225.03,225.55,17003.0,221.5097,221.6964,221.1755,221.6866,17003.0
2024-08-19 15:10:00,225.49,225.69,225.42,225.69,22956.0,221.6276,221.8242,221.5588,221.8242,22956.0
2024-08-19 15:20:00,225.66,225.99,225.58,225.78,34729.0,221.7947,222.1191,221.7161,221.9127,34729.0
2024-08-19 15:30:00,225.78,225.78,225.15,225.26,50528.0,221.9127,221.9127,221.2935,221.4016,50528.0
2024-08-19 15:40:00,225.28,225.36,224.54,224.74,42777.0,221.4212,221.4999,220.6939,220.8905,42777.0
2024-08-19 15:50:00,224.73,226.08,224.59,225.99,290498.0,220.8807,222.2075,220.743,222.1191,290498.0
2024-08-20 09:30:00,223.96,226.02,223.6,224.8,50981.0,220.1238,222.1486,219.77,220.9495,50981.0
2024-08-20 09:40:00,224.9,225.16,224.55,224.67,90369.0,221.0477,221.3033,220.7037,220.8217,90369.0
2024-08-20 09:50:00,224.79,225.41,224.79,225.17,25062.0,220.9396,221.549,220.9396,221.3131,25062.0
2024-08-20 10:00:00,225.22,225.55,224.86,225.45,20403.0,221.3623,221.6866,221.0084,221.5883,20403.0
2024-08-20 10:10:00,225.42,225.42,223.27,223.62,74211.0,221.5588,221.5588,219.4457,219.7897,74211.0
2024-08-20 10:20:00,223.7,223.89,223.1,223.37,54574.0,219.8683,220.055,219.2786,219.5439,54574.0
2024-08-20 10:30:00,223.37,223.47,222.63,222.91,75887.0,219.5439,219.6422,218.8166,219.0918,75887.0
2024-08-20 10:40:00,223.03,223.21,222.0,223.21,63767.0,219.2098,219.3867,218.1974,219.3867,63767.0
2024-08-20 10:50:00,223.24,223.25,222.34,222.46,23172.0,219.4162,219.426,218.5316,218.6495,23172.0
2024-08-20 11:00:00,222.4,222.51,222.12,222.49,19922.0,218.5906,218.6987,218.3154,218.679,19922.0
2024-08-20 11:10:00,222.38,223.51,222.11,223.46,22156.0,218.5709,219.6815,218.3055,219.6324,22156.0
2024-08-20 11:20:00,223.3,223.87,222.92,223.09,57359.0,219.4751,220.0354,219.1017,219.2687,57359.0
2024-08-20 11:30:00,223.09,223.36,222.99,223.11,30360.0,219.2687,219.5341,219.1705,219.2884,30360.0
2024-08-20 11:40:00,223.1,223.22,222.68,222.92,42606.0,219.2786,219.3965,218.8658,219.1017,42606.0
2024-08-20 11:50:00,222.9,223.71,222.87,223.65,77759.0,219.082,219.8781,219.0525,219.8192,77759.0
2024-08-20 12:00:00,223.59,223.76,223.34,223.64,61686.0,219.7602,219.9273,219.5145,219.8093,61686.0
2024-08-20 12:10:00,223.72,223.74,223.02,223.06,30893.0,219.888,219.9076,219.1999,219.2393,30893.0
2024-08-20 12:20:00,223.02,223.03,222.34,222.53,27296.0,219.1999,219.2098,218.5316,218.7183,27296.0
2024-08-20 12:30:00,222.56,222.69,222.09,222.15,32702.0,218.7478,218.8756,218.2859,218.3448,32702.0
2024-08-20 12:40:00,222.11,222.82,221.83,222.82,22661.0,218.3055,219.0034,218.0303,219.0034,22661.0
2024-08-20 12:50:00,222.84,222.88,221.83,221.88,37983.0,219.023,219.0623,218.0303,218.0795,37983.0
2024-08-20 13:00:00,221.88,222.32,221.39,222.3,14290.0,218.0795,218.5119,217.5979,218.4923,14290.0
2024-08-20 13:10:00,222.36,222.67,222.16,222.43,11811.0,218.5512,218.8559,218.3547,218.62,11811.0
2024-08-20 13:20:00,222.43,222.74,222.14,222.7,15473.0,218.62,218.9247,218.335,218.8854,15473.0
2024-08-20 13:30:00,222.82,222.82,222.45,222.67,14468.0,219.0034,219.0034,218.6397,218.8559,14468.0
2024-08-20 13:40:00,222.68,223.31,222.63,223.15,39225.0,218.8658,219.485,218.8166,219.3277,39225.0
2024-08-20 13:50:00,223.1,223.21,222.92,223.1,29800.0,219.2786,219.3867,219.1017,219.2786,29800.0
2024-08-20 14:00:00,223.12,223.63,223.06,223.61,12429.0,219.2982,219.7995,219.2393,219.7798,12429.0
2024-08-20 14:10:00,223.63,224.06,223.6,224.01,40269.0,219.7995,220.2221,219.77,220.173,40269.0
2024-08-20 14:20:00,224.03,224.28,223.96,223.99,23568.0,220.1926,220.4384,220.1238,220.1533,23568.0
2024-08-20 14:30:00,224.0,224.42,223.99,224.38,42946.0,220.1632,220.576,220.1533,220.5366,42946.0
2024-08-20 14:40:00,224.38,224.66,224.27,224.56,21979.0,220.5366,220.8119,220.4285,220.7136,21979.0
2024-08-20 14:50:00,224.56,224.62,224.16,224.4,81696.0,220.7136,220.7725,220.3204,220.5563,81696.0
2024-08-20 15:00:00,224.4,224.51,223.96,223.97,73131.0,220.5563,220.6644,220.1238,220.1337,73131.0
2024-08-20 15:10:00,224.04,224.1,223.47,223.61,39937.0,220.2025,220.2614,219.6422,219.7798,39937.0
2024-08-20 15:20:00,223.65,223.73,223.33,223.36,37578.0,219.8192,219.8978,219.5046,219.5341,37578.0
2024-08-20 15:30:00,223.4,223.65,222.98,223.31,30545.0,219.5734,219.8192,219.1606,219.485,30545.0
2024-08-20 15:40:00,223.31,224.13,223.25,224.02,112546.0,219.485,220.2909,219.426,220.1828,112546.0
2024-08-20 15:50:00,224.12,224.16,223.38,223.42,286272.0,220.2811,220.3204,219.5538,219.5931,286272.0
2024-08-21 09:30:00,229.52,232.01,226.0,230.13,237768.0,225.5886,228.036,222.1289,226.1882,237768.0
2024-08-21 09:40:00,230.35,230.86,229.75,230.26,66587.0,226.4044,226.9057,225.8147,226.3159,66587.0
2024-08-21 09:50:00,230.25,231.21,229.75,230.92,64494.0,226.3061,227.2497,225.8147,226.9646,64494.0
2024-08-21 10:00:00,230.87,232.91,230.42,232.48,75724.0,226.9155,228.9205,226.4732,228.4979,75724.0
2024-08-21 10:10:00,232.53,236.86,232.3,235.58,282593.0,228.547,232.8029,228.321,231.5448,282593.0
2024-08-21 10:20:00,235.73,235.73,228.13,228.46,198556.0,231.6922,231.6922,224.2224,224.5468,198556.0
2024-08-21 10:30:00,228.46,230.69,227.07,228.31,211814.0,224.5468,226.7386,223.1806,224.3993,211814.0
2024-08-21 10:40:00,228.29,232.0,228.29,231.59,105459.0,224.3797,228.0261,224.3797,227.6231,105459.0
2024-08-21 10:50:00,231.15,231.39,228.76,228.81,48229.0,227.1907,227.4266,224.8416,224.8908,48229.0
2024-08-21 11:00:00,228.81,230.6,228.43,230.26,139497.0,224.8908,226.6501,224.5173,226.3159,139497.0
2024-08-21 11:10:00,230.59,231.28,230.33,230.33,48560.0,226.6403,227.3185,226.3847,226.3847,48560.0
2024-08-21 11:20:00,230.46,231.05,229.99,230.13,71797.0,226.5125,227.0924,226.0506,226.1882,71797.0
2024-08-21 11:30:00,230.01,230.11,228.54,228.55,35591.0,226.0702,226.1685,224.6254,224.6352,35591.0
2024-08-21 11:40:00,228.52,229.16,228.15,228.81,47397.0,224.6057,225.2348,224.2421,224.8908,47397.0
2024-08-21 11:50:00,228.67,228.92,227.73,228.4,79237.0,224.7532,224.9989,223.8293,224.4878,79237.0
2024-08-21 12:00:00,228.41,229.03,228.18,228.83,26819.0,224.4976,225.107,224.2716,224.9104,26819.0
2024-08-21 12:10:00,228.73,229.7,228.7,229.6,28617.0,224.8121,225.7655,224.7827,225.6672,28617.0
2024-08-21 12:20:00,229.65,229.86,228.84,229.04,32706.0,225.7164,225.9228,224.9203,225.1168,32706.0
2024-08-21 12:30:00,229.03,229.14,227.87,228.02,62583.0,225.107,225.2151,223.9669,224.1143,62583.0
2024-08-21 12:40:00,228.0,228.26,227.57,227.6,52697.0,224.0946,224.3502,223.672,223.7015,52697.0
2024-08-21 12:50:00,227.69,228.17,227.55,228.09,30122.0,223.79,224.2617,223.6523,224.1831,30122.0
2024-08-21 13:00:00,228.15,228.61,227.71,227.94,29273.0,224.2421,224.6942,223.8096,224.0357,29273.0
2024-08-21 13:10:00,227.95,228.66,227.89,228.3,19922.0,224.0455,224.7433,223.9865,224.3895,19922.0
2024-08-21 13:20:00,228.31,228.85,228.22,228.67,12223.0,224.3993,224.9301,224.3109,224.7532,12223.0
2024-08-21 13:30:00,228.69,228.71,228.21,228.43,13147.0,224.7728,224.7925,224.301,224.5173,13147.0
2024-08-21 13:40:00,228.51,228.84,228.18,228.55,21111.0,224.5959,224.9203,224.2716,224.6352,21111.0
2024-08-21 13:50:00,228.67,229.68,228.57,229.68,41508.0,224.7532,225.7459,224.6549,225.7459,41508.0
2024-08-21 14:00:00,229.84,230.44,229.72,230.06,38139.0,225.9031,226.4928,225.7852,226.1194,38139.0
2024-08-21 14:10:00,230.06,230.37,229.87,230.04,25027.0,226.1194,226.424,225.9326,226.0997,25027.0
2024-08-21 14:20:00,230.11,230.85,229.96,230.43,48560.0,226.1685,226.8958,226.0211,226.483,48560.0
2024-08-21 14:30:00,230.56,230.95,229.25,229.4,30564.0,226.6108,226.9941,225.3232,225.4707,30564.0
2024-08-21 14:40:00,229.42,229.53,228.42,228.42,24807.0,225.4903,225.5984,224.5074,224.5074,24807.0
2024-08-21 14:50:00,228.58,229.27,228.41,228.64,35688.0,224.6647,225.3429,224.4976,224.7237,35688.0
2024-08-21 15:00:00,228.55,228.79,227.38,227.4,67267.0,224.6352,224.8711,223.4853,223.5049,67267.0
2024-08-21 15:10:00,227.44,227.59,225.73,225.88,70919.0,223.5442,223.6917,221.8635,222.011,70919.0
2024-08-21 15:20:00,225.78,226.47,224.81,226.41,83875.0,221.9127,222.5908,220.9593,222.5319,83875.0
2024-08-21 15:30:00,226.42,227.64,226.39,227.61,72131.0,222.5417,223.7408,222.5122,223.7113,72131.0
2024-08-21 15:40:00,227.63,227.7,226.12,227.15,113691.0,223.731,223.7998,222.2468,223.2592,113691.0
2024-08-21 15:50:00,227.09,227.8,226.29,227.5,306270.0,223.2002,223.8981,222.4139,223.6032,306270.0
2024-08-22 09:30:00,225.68,228.25,224.92,227.39,86008.0,221.8144,224.3404,221.0674,223.4951,86008.0
2024-08-22 09:40:00,227.41,228.26,226.44,226.45,24418.0,223.5147,224.3502,222.5614,222.5712,24418.0
2024-08-22 09:50:00,226.41,226.72,225.7,226.38,19959.0,222.5319,222.8366,221.834,222.5024,19959.0
2024-08-22 10:00:00,226.57,226.57,224.47,224.87,44452.0,222.6891,222.6891,220.6251,221.0183,44452.0
2024-08-22 10:10:00,224.86,225.66,224.58,225.52,28137.0,221.0084,221.7947,220.7332,221.6571,28137.0
2024-08-22 10:20:00,225.68,226.65,225.46,226.2,19201.0,221.8144,222.7678,221.5981,222.3255,19201.0
2024-08-22 10:30:00,226.22,226.47,225.52,226.1,12113.0,222.3451,222.5908,221.6571,222.2272,12113.0
2024-08-22 10:40:00,226.05,226.41,225.85,226.0,14668.0,222.178,222.5319,221.9815,222.1289,14668.0
2024-08-22 10:50:00,225.93,226.46,225.74,226.28,11580.0,222.0601,222.581,221.8734,222.4041,11580.0
2024-08-22 11:00:00,226.23,226.96,226.19,226.56,44160.0,222.355,223.0725,222.3156,222.6793,44160.0
2024-08-22 11:10:00,226.62,226.73,225.63,225.71,15197.0,222.7383,222.8464,221.7652,221.8439,15197.0
2024-08-22 11:20:00,225.64,225.69,225.03,225.37,13631.0,221.7751,221.8242,221.1755,221.5097,13631.0
2024-08-22 11:30:00,225.22,225.28,223.59,223.77,22309.0,221.3623,221.4212,219.7602,219.9371,22309.0
2024-08-22 11:40:00,223.78,224.11,223.22,223.42,18773.0,219.9469,220.2713,219.3965,219.5931,18773.0
2024-08-22 11:50:00,223.45,224.74,223.01,224.46,10738.0,219.6226,220.8905,219.1901,220.6153,10738.0
2024-08-22 12:00:00,224.38,225.13,224.0,225.13,128496.0,220.5366,221.2738,220.1632,221.2738,128496.0
2024-08-22 12:10:00,225.29,225.33,224.75,224.79,11826.0,221.4311,221.4704,220.9003,220.9396,11826.0
2024-08-22 12:20:00,224.98,226.17,224.98,226.17,23925.0,221.1264,222.296,221.1264,222.296,23925.0
2024-08-22 12:30:00,226.15,226.61,226.09,226.22,9282.0,222.2763,222.7284,222.2174,222.3451,9282.0
2024-08-22 12:40:00,226.23,226.37,225.24,225.24,14872.0,222.355,222.4926,221.3819,221.3819,14872.0
2024-08-22 12:50:00,225.31,225.32,223.7,223.71,23098.0,221.4507,221.4605,219.8683,219.8781,23098.0
2024-08-22 13:00:00,223.71,224.06,223.44,224.06,16715.0,219.8781,220.2221,219.6127,220.2221,16715.0
2024-08-22 13:10:00,224.11,224.44,223.83,223.96,12117.0,220.2713,220.5956,219.9961,220.1238,12117.0
2024-08-22 13:20:00,224.07,224.56,223.77,224.39,14245.0,220.232,220.7136,219.9371,220.5465,14245.0
2024-08-22 13:30:00,224.33,224.44,223.43,224.02,14889.0,220.4875,220.5956,219.6029,220.1828,14889.0
2024-08-22 13:40:00,224.05,224.32,223.85,223.97,15138.0,220.2123,220.4777,220.0157,220.1337,15138.0
2024-08-22 13:50:00,224.05,224.24,223.06,223.1,20299.0,220.2123,220.399,219.2393,219.2786,20299.0
2024-08-22 14:00:00,223.05,223.17,222.41,222.68,16785.0,219.2294,219.3474,218.6004,218.8658,16785.0
2024-08-22 14:10:00,222.77,223.11,222.34,222.94,16297.0,218.9542,219.2884,218.5316,219.1213,16297.0
2024-08-22 14:20:00,223.03,223.28,222.6,223.28,13733.0,219.2098,219.4555,218.7871,219.4555,13733.0
2024-08-22 14:30:00,223.35,223.41,223.0,223.33,19422.0,219.5243,219.5833,219.1803,219.5046,19422.0
2024-08-22 14:40:00,223.23,224.17,223.17,223.75,16384.0,219.4063,220.3302,219.3474,219.9174,16384.0
2024-08-22 14:50:00,223.77,223.87,222.98,223.07,15456.0,219.9371,220.0354,219.1606,219.2491,15456.0
2024-08-22 15:00:00,223.04,224.1,222.97,223.58,24017.0,219.2196,220.2614,219.1508,219.7503,24017.0
2024-08-22 15:10:00,223.52,223.75,223.01,223.21,20488.0,219.6914,219.9174,219.1901,219.3867,20488.0
2024-08-22 15:20:00,223.13,223.13,222.07,222.07,23866.0,219.3081,219.3081,218.2662,218.2662,23866.0
2024-08-22 15:30:00,222.03,222.32,221.47,221.92,44635.0,218.2269,218.5119,217.6765,218.1188,44635.0
2024-08-22 15:40:00,221.87,222.61,221.27,222.54,85937.0,218.0696,218.797,217.4799,218.7282,85937.0
2024-08-22 15:50:00,222.42,222.77,221.26,221.93,328283.0,218.6102,218.9542,217.4701,218.1286,328283.0
2024-08-23 09:30:00,225.85,226.41,224.76,225.36,30628.0,221.9815,222.5319,220.9101,221.4999,30628.0
2024-08-23 09:40:00,225.4,225.85,225.28,225.8,29973.0,221.5392,221.9815,221.4212,221.9323,29973.0
2024-08-23 09:50:00,225.84,226.0,225.16,225.49,15138.0,221.9716,222.1289,221.3033,221.6276,15138.0
2024-08-23 10:00:00,225.64,228.42,225.63,228.12,60789.0,221.7751,224.5074,221.7652,224.2126,60789.0
2024-08-23 10:10:00,228.08,229.21,227.23,227.57,52658.0,224.1733,225.2839,223.3378,223.672,52658.0
2024-08-23 10:20:00,227.68,228.84,227.03,228.71,37268.0,223.7801,224.9203,223.1413,224.7925,37268.0
2024-08-23 10:30:00,228.53,228.63,227.47,227.69,25073.0,224.6156,224.7138,223.5737,223.79,25073.0
2024-08-23 10:40:00,227.66,228.42,225.72,225.89,22824.0,223.7605,224.5074,221.8537,222.0208,22824.0
2024-08-23 10:50:00,226.27,226.87,225.43,226.87,10271.0,222.3943,222.984,221.5687,222.984,10271.0
2024-08-23 11:00:00,226.47,227.43,225.96,227.23,19480.0,222.5908,223.5344,222.0896,223.3378,19480.0
2024-08-23 11:10:00,227.35,228.55,226.51,228.3,21950.0,223.4558,224.6352,222.6302,224.3895,21950.0
2024-08-23 11:20:00,228.37,228.47,227.0,227.15,62681.0,224.4583,224.5566,223.1118,223.2592,62681.0
2024-08-23 11:30:00,227.24,227.47,226.99,227.43,19874.0,223.3477,223.5737,223.1019,223.5344,19874.0
2024-08-23 11:40:00,227.43,227.79,226.25,226.8,23258.0,223.5344,223.8882,222.3746,222.9152,23258.0
2024-08-23 11:50:00,226.77,227.33,226.52,227.03,18642.0,222.8857,223.4361,222.64,223.1413,18642.0
2024-08-23 12:00:00,227.03,227.16,226.27,226.89,12719.0,223.1413,223.269,222.3943,223.0037,12719.0
2024-08-23 12:10:00,226.76,226.95,226.13,226.54,10212.0,222.8759,223.0626,222.2567,222.6596,10212.0
2024-08-23 12:20:00,226.64,226.65,226.04,226.54,9934.0,222.7579,222.7678,222.1682,222.6596,9934.0
2024-08-23 12:30:00,226.41,227.22,226.4,226.88,12022.0,222.5319,223.328,222.522,222.9938,12022.0
2024-08-23 12:40:00,226.79,226.91,225.37,225.78,11478.0,222.9054,223.0233,221.5097,221.9127,11478.0
2024-08-23 12:50:00,225.95,227.2,225.95,227.03,18637.0,222.0798,223.3083,222.0798,223.1413,18637.0
2024-08-23 13:00:00,227.0,227.17,226.82,226.82,9573.0,223.1118,223.2789,222.9349,222.9349,9573.0
2024-08-23 13:10:00,226.85,227.13,226.56,227.04,8581.0,222.9643,223.2395,222.6793,223.1511,8581.0
2024-08-23 13:20:00,226.9,227.74,226.9,227.63,6310.0,223.0135,223.8391,223.0135,223.731,6310.0
2024-08-23 13:30:00,227.64,227.75,227.38,227.74,9905.0,223.7408,223.8489,223.4853,223.8391,9905.0
2024-08-23 13:40:00,227.74,228.42,227.67,227.86,11195.0,223.8391,224.5074,223.7703,223.957,11195.0
2024-08-23 13:50:00,227.93,228.03,227.44,227.68,22917.0,224.0258,224.1241,223.5442,223.7801,22917.0
2024-08-23 14:00:00,227.54,228.09,227.44,227.94,9691.0,223.6425,224.1831,223.5442,224.0357,9691.0
2024-08-23 14:10:00,228.05,228.28,227.88,228.25,11547.0,224.1438,224.3698,223.9767,224.3404,11547.0
2024-08-23 14:20:00,228.25,228.48,227.99,228.48,13816.0,224.3404,224.5664,224.0848,224.5664,13816.0
2024-08-23 14:30:00,228.51,228.51,228.11,228.21,13001.0,224.5959,224.5959,224.2028,224.301,13001.0
2024-08-23 14:40:00,228.25,228.51,228.22,228.34,13651.0,224.3404,224.5959,224.3109,224.4288,13651.0
2024-08-23 14:50:00,228.34,228.46,227.54,227.7,23512.0,224.4288,224.5468,223.6425,223.7998,23512.0
2024-08-23 15:00:00,227.69,227.69,227.04,227.65,10467.0,223.79,223.79,223.1511,223.7506,10467.0
2024-08-23 15:10:00,227.65,228.4,227.64,228.04,19877.0,223.7506,224.4878,223.7408,224.134,19877.0
2024-08-23 15:20:00,228.12,228.6,228.06,228.52,23106.0,224.2126,224.6844,224.1536,224.6057,23106.0
2024-08-23 15:30:00,228.49,228.6,227.79,228.01,25854.0,224.5762,224.6844,223.8882,224.1045,25854.0
2024-08-23 15:40:00,228.02,228.12,227.09,227.16,64863.0,224.1143,224.2126,223.2002,223.269,64863.0
2024-08-23 15:50:00,227.17,228.92,226.88,228.52,280887.0,223.2789,224.9989,222.9938,224.6057,280887.0
2024-08-26 09:30:00,227.51,228.19,226.85,227.74,17975.0,223.613,224.2814,222.9643,223.8391,17975.0
2024-08-26 09:40:00,227.86,228.19,227.05,227.32,8198.0,223.957,224.2814,223.1609,223.4263,8198.0
2024-08-26 09:50:00,227.26,227.29,227.05,227.13,9644.0,223.3673,223.3968,223.1609,223.2395,9644.0
2024-08-26 10:00:00,227.22,227.34,226.29,226.4,28675.0,223.328,223.4459,222.4139,222.522,28675.0
2024-08-26 10:10:00,226.43,226.76,225.79,226.03,18107.0,222.5515,222.8759,221.9225,222.1584,18107.0
2024-08-26 10:20:00,226.12,226.94,226.04,226.67,13673.0,222.2468,223.0528,222.1682,222.7874,13673.0
2024-08-26 10:30:00,226.59,226.63,225.47,225.47,17504.0,222.7088,222.7481,221.608,221.608,17504.0
2024-08-26 10:40:00,225.48,226.84,225.42,226.38,28991.0,221.6178,222.9545,221.5588,222.5024,28991.0
2024-08-26 10:50:00,226.38,226.93,226.23,226.61,20359.0,222.5024,223.043,222.355,222.7284,20359.0
2024-08-26 11:00:00,226.48,226.71,225.98,226.14,16284.0,222.6007,222.8267,222.1092,222.2665,16284.0
2024-08-26 11:10:00,226.2,226.3,225.51,225.64,11697.0,222.3255,222.4238,221.6473,221.7751,11697.0
2024-08-26 11:20:00,225.67,225.67,225.03,225.07,13054.0,221.8046,221.8046,221.1755,221.2148,13054.0
2024-08-26 11:30:00,225.0,225.5,224.83,225.35,46652.0,221.146,221.6375,220.9789,221.49,46652.0
2024-08-26 11:40:00,225.32,225.42,224.25,224.73,29192.0,221.4605,221.5588,220.4089,220.8807,29192.0
2024-08-26 11:50:00,224.74,224.74,224.18,224.57,17049.0,220.8905,220.8905,220.3401,220.7234,17049.0
2024-08-26 12:00:00,224.5,224.87,224.46,224.74,10722.0,220.6546,221.0183,220.6153,220.8905,10722.0
2024-08-26 12:10:00,224.74,225.06,224.58,224.99,11716.0,220.8905,221.205,220.7332,221.1362,11716.0
2024-08-26 12:20:00,225.06,225.59,225.0,225.3,10475.0,221.205,221.7259,221.146,221.4409,10475.0
2024-08-26 12:30:00,225.31,225.96,225.16,225.82,17508.0,221.4507,222.0896,221.3033,221.952,17508.0
2024-08-26 12:40:00,225.93,226.16,225.82,225.92,16315.0,222.0601,222.2862,221.952,222.0503,16315.0
2024-08-26 12:50:00,226.0,226.1,225.74,226.0,19481.0,222.1289,222.2272,221.8734,222.1289,19481.0
2024-08-26 13:00:00,226.0,226.09,225.53,225.71,16938.0,222.1289,222.2174,221.6669,221.8439,16938.0
2024-08-26 13:10:00,225.63,225.74,225.16,225.66,11564.0,221.7652,221.8734,221.3033,221.7947,11564.0
2024-08-26 13:20:00,225.48,225.86,225.24,225.25,18286.0,221.6178,221.9913,221.3819,221.3917,18286.0
2024-08-26 13:30:00,225.2,225.46,224.65,224.85,11621.0,221.3426,221.5981,220.802,220.9986,11621.0
2024-08-26 13:40:00,224.91,225.11,224.32,224.39,13929.0,221.0576,221.2541,220.4777,220.5465,13929.0
2024-08-26 13:50:00,224.39,224.61,224.24,224.26,11608.0,220.5465,220.7627,220.399,220.4187,11608.0
2024-08-26 14:00:00,224.26,224.28,223.78,224.17,21019.0,220.4187,220.4384,219.9469,220.3302,21019.0
2024-08-26 14:10:00,224.17,224.5,223.86,224.5,17645.0,220.3302,220.6546,220.0256,220.6546,17645.0
2024-08-26 14:20:00,224.57,225.26,224.57,225.15,13973.0,220.7234,221.4016,220.7234,221.2935,13973.0
2024-08-26 14:30:00,225.07,225.91,225.07,225.77,13008.0,221.2148,222.0404,221.2148,221.9028,13008.0
2024-08-26 14:40:00,225.84,226.1,225.78,225.83,13481.0,221.9716,222.2272,221.9127,221.9618,13481.0
2024-08-26 14:50:00,225.78,226.38,225.69,226.38,18404.0,221.9127,222.5024,221.8242,222.5024,18404.0
2024-08-26 15:00:00,226.39,226.79,226.11,226.19,27955.0,222.5122,222.9054,222.237,222.3156,27955.0
2024-08-26 15:10:00,226.19,226.5,225.92,225.98,28033.0,222.3156,222.6203,222.0503,222.1092,28033.0
2024-08-26 15:20:00,226.02,226.16,225.45,225.45,34694.0,222.1486,222.2862,221.5883,221.5883,34694.0
2024-08-26 15:30:00,225.38,225.62,225.0,225.14,44869.0,221.5195,221.7554,221.146,221.2836,44869.0
2024-08-26 15:40:00,225.05,225.4,224.57,224.83,75754.0,221.1952,221.5392,220.7234,220.9789,75754.0
2024-08-26 15:50:00,224.94,226.18,224.83,225.61,343091.0,221.0871,222.3058,220.9789,221.7456,343091.0
2024-08-27 09:30:00,225.11,225.8,224.31,225.17,28570.0,221.2541,221.9323,220.4678,221.3131,28570.0
2024-08-27 09:40:00,225.16,225.63,224.66,225.6,17642.0,221.3033,221.7652,220.8119,221.7357,17642.0
2024-08-27 09:50:00,225.7,226.29,225.46,225.91,14296.0,221.834,222.4139,221.5981,222.0404,14296.0
2024-08-27 10:00:00,226.08,226.3,225.42,226.14,19341.0,222.2075,222.4238,221.5588,222.2665,19341.0
2024-08-27 10:10:00,226.15,226.97,226.03,226.81,50406.0,222.2763,223.0823,222.1584,222.925,50406.0
2024-08-27 10:20:00,226.88,228.77,226.87,228.7,68812.0,222.9938,224.8515,222.984,224.7827,68812.0
2024-08-27 10:30:00,228.64,229.3,228.55,229.11,98259.0,224.7237,225.3724,224.6352,225.1856,98259.0
2024-08-27 10:40:00,229.08,229.27,228.79,229.03,43172.0,225.1561,225.3429,224.8711,225.107,43172.0
2024-08-27 10:50:00,228.89,229.9,228.85,229.72,41371.0,224.9694,225.9621,224.9301,225.7852,41371.0
2024-08-27 11:00:00,229.74,230.12,229.51,229.94,32146.0,225.8048,226.1783,225.5788,226.0014,32146.0
2024-08-27 11:10:00,230.0,230.24,229.32,229.61,41720.0,226.0604,226.2963,225.392,225.6771,41720.0
2024-08-27 11:20:00,229.58,229.83,229.35,229.35,33275.0,225.6476,225.8933,225.4215,225.4215,33275.0
2024-08-27 11:30:00,229.28,229.67,228.65,229.55,23004.0,225.3527,225.736,224.7335,225.6181,23004.0
2024-08-27 11:40:00,229.42,230.25,229.18,230.16,40932.0,225.4903,226.3061,225.2544,226.2176,40932.0
2024-08-27 11:50:00,230.06,230.45,229.97,229.97,47100.0,226.1194,226.5027,226.0309,226.0309,47100.0
2024-08-27 12:00:00,230.07,230.27,229.84,230.11,20227.0,226.1292,226.3258,225.9031,226.1685,20227.0
2024-08-27 12:10:00,230.11,230.32,229.89,230.32,20982.0,226.1685,226.3749,225.9523,226.3749,20982.0
2024-08-27 12:20:00,230.34,230.43,229.76,229.94,22541.0,226.3946,226.483,225.8245,226.0014,22541.0
2024-08-27 12:30:00,229.87,230.53,229.79,230.17,41864.0,225.9326,226.5813,225.854,226.2275,41864.0
2024-08-27 12:40:00,230.22,230.28,229.78,230.19,27041.0,226.2766,226.3356,225.8442,226.2471,27041.0
2024-08-27 12:50:00,230.24,230.62,230.19,230.44,27749.0,226.2963,226.6698,226.2471,226.4928,27749.0
2024-08-27 13:00:00,230.48,230.63,230.44,230.63,24905.0,226.5322,226.6796,226.4928,226.6796,24905.0
2024-08-27 13:10:00,230.62,230.98,230.49,230.74,18629.0,226.6698,227.0236,226.542,226.7877,18629.0
2024-08-27 13:20:00,230.76,231.79,230.7,231.39,18323.0,226.8074,227.8197,226.7484,227.4266,18323.0
2024-08-27 13:30:00,231.51,231.64,231.31,231.53,17274.0,227.5445,227.6723,227.3479,227.5642,17274.0
2024-08-27 13:40:00,231.46,232.04,231.11,232.0,34642.0,227.4954,228.0654,227.1514,228.0261,34642.0
2024-08-27 13:50:00,231.99,232.3,231.95,232.16,28716.0,228.0163,228.321,227.977,228.1834,28716.0
2024-08-27 14:00:00,232.16,232.19,231.46,231.48,23088.0,228.1834,228.2129,227.4954,227.515,23088.0
2024-08-27 14:10:00,231.46,231.67,231.07,231.17,19333.0,227.4954,227.7018,227.1121,227.2103,19333.0
2024-08-27 14:20:00,231.09,231.16,230.78,230.9,8776.0,227.1317,227.2005,226.827,226.945,8776.0
2024-08-27 14:30:00,230.95,231.29,230.79,231.21,28472.0,226.9941,227.3283,226.8369,227.2497,28472.0
2024-08-27 14:40:00,231.16,231.57,231.11,231.5,17174.0,227.2005,227.6035,227.1514,227.5347,17174.0
2024-08-27 14:50:00,231.45,231.88,231.22,231.82,31168.0,227.4855,227.9082,227.2595,227.8492,31168.0
2024-08-27 15:00:00,231.78,231.84,231.26,231.41,22541.0,227.8099,227.8689,227.2988,227.4462,22541.0
2024-08-27 15:10:00,231.42,231.68,231.4,231.5,26724.0,227.4561,227.7116,227.4364,227.5347,26724.0
2024-08-27 15:20:00,231.5,232.16,231.49,231.82,37365.0,227.5347,228.1834,227.5249,227.8492,37365.0
2024-08-27 15:30:00,231.88,232.03,231.54,231.79,30503.0,227.9082,228.0556,227.574,227.8197,30503.0
2024-08-27 15:40:00,231.79,232.22,231.69,232.17,50233.0,227.8197,228.2424,227.7214,228.1932,50233.0
2024-08-27 15:50:00,232.17,232.35,231.53,231.92,315121.0,228.1932,228.3701,227.5642,227.9475,315121.0
2024-08-28 09:30:00,231.26,233.25,231.08,232.43,38323.0,227.2988,229.2547,227.1219,228.4488,38323.0
2024-08-28 09:40:00,232.35,232.35,230.4,230.41,32185.0,228.3701,228.3701,226.4535,226.4634,32185.0
2024-08-28 09:50:00,230.48,231.1,230.42,230.64,67922.0,226.5322,227.1415,226.4732,226.6894,67922.0
2024-08-28 10:00:00,230.56,230.81,229.7,229.73,74083.0,226.6108,226.8565,225.7655,225.795,74083.0
2024-08-28 10:10:00,229.79,229.93,229.37,229.93,26026.0,225.854,225.9916,225.4412,225.9916,26026.0
2024-08-28 10:20:00,229.91,229.95,229.24,229.3,33778.0,225.9719,226.0112,225.3134,225.3724,33778.0
2024-08-28 10:30:00,229.42,229.54,228.96,229.09,17781.0,225.4903,225.6083,225.0382,225.166,17781.0
2024-08-28 10:40:00,228.89,228.96,227.88,227.88,15877.0,224.9694,225.0382,223.9767,223.9767,15877.0
2024-08-28 10:50:00,227.97,228.61,227.88,227.97,13710.0,224.0652,224.6942,223.9767,224.0652,13710.0
2024-08-28 11:00:00,227.79,227.82,226.99,227.02,22020.0,223.8882,223.9177,223.1019,223.1314,22020.0
2024-08-28 11:10:00,227.04,227.05,225.55,225.65,20055.0,223.1511,223.1609,221.6866,221.7849,20055.0
2024-08-28 11:20:00,225.6,226.83,225.6,226.75,28360.0,221.7357,222.9447,221.7357,222.8661,28360.0
2024-08-28 11:30:00,226.79,227.25,226.5,227.2,17410.0,222.9054,223.3575,222.6203,223.3083,17410.0
2024-08-28 11:40:00,227.14,227.72,227.13,227.59,22094.0,223.2494,223.8194,223.2395,223.6917,22094.0
2024-08-28 11:50:00,227.64,228.02,227.39,227.93,11159.0,223.7408,224.1143,223.4951,224.0258,11159.0
2024-08-28 12:00:00,227.92,228.03,227.37,227.41,18058.0,224.016,224.1241,223.4754,223.5147,18058.0
2024-08-28 12:10:00,227.45,227.45,226.64,227.12,20423.0,223.5541,223.5541,222.7579,223.2297,20423.0
2024-08-28 12:20:00,227.02,227.02,226.19,226.7,14355.0,223.1314,223.1314,222.3156,222.8169,14355.0
2024-08-28 12:30:00,226.6,227.36,226.44,227.34,15324.0,222.7186,223.4656,222.5614,223.4459,15324.0
2024-08-28 12:40:00,227.16,227.57,227.12,227.38,11905.0,223.269,223.672,223.2297,223.4853,11905.0
2024-08-28 12:50:00,227.38,228.26,227.32,227.95,24795.0,223.4853,224.3502,223.4263,224.0455,24795.0
2024-08-28 13:00:00,227.82,228.06,227.71,227.71,18869.0,223.9177,224.1536,223.8096,223.8096,18869.0
2024-08-28 13:10:00,227.76,227.76,226.63,227.02,14525.0,223.8588,223.8588,222.7481,223.1314,14525.0
2024-08-28 13:20:00,226.99,227.21,226.84,227.18,14308.0,223.1019,223.3182,222.9545,223.2887,14308.0
2024-08-28 13:30:00,227.1,227.49,226.98,227.22,7950.0,223.2101,223.5934,223.0921,223.328,7950.0
2024-08-28 13:40:00,227.22,227.34,226.92,226.92,9495.0,223.328,223.4459,223.0331,223.0331,9495.0
2024-08-28 13:50:00,226.62,226.86,225.33,225.35,18763.0,222.7383,222.9742,221.4704,221.49,18763.0
2024-08-28 14:00:00,225.5,225.74,225.17,225.68,23123.0,221.6375,221.8734,221.3131,221.8144,23123.0
2024-08-28 14:10:00,225.62,225.76,225.14,225.7,24124.0,221.7554,221.893,221.2836,221.834,24124.0
2024-08-28 14:20:00,225.73,225.92,225.54,225.67,26991.0,221.8635,222.0503,221.6768,221.8046,26991.0
2024-08-28 14:30:00,225.58,226.12,225.5,226.05,19267.0,221.7161,222.2468,221.6375,222.178,19267.0
2024-08-28 14:40:00,226.05,226.21,225.78,226.15,22749.0,222.178,222.3353,221.9127,222.2763,22749.0
2024-08-28 14:50:00,226.08,227.74,226.08,227.74,28827.0,222.2075,223.8391,222.2075,223.8391,28827.0
2024-08-28 15:00:00,227.9,228.39,227.7,227.91,23020.0,223.9964,224.478,223.7998,224.0062,23020.0
2024-08-28 15:10:00,227.98,228.17,227.65,228.04,16385.0,224.075,224.2617,223.7506,224.134,16385.0
2024-08-28 15:20:00,228.06,228.18,227.48,228.13,30069.0,224.1536,224.2716,223.5835,224.2224,30069.0
2024-08-28 15:30:00,228.13,228.41,227.69,227.76,44784.0,224.2224,224.4976,223.79,223.8588,44784.0
2024-08-28 15:40:00,227.77,228.32,227.69,227.82,43837.0,223.8686,224.4092,223.79,223.9177,43837.0
2024-08-28 15:50:00,227.87,228.14,227.01,227.1,248238.0,223.9669,224.2322,223.1216,223.2101,248238.0
2024-08-29 09:30:00,229.74,231.74,229.07,230.28,100975.0,225.8048,227.7706,225.1463,226.3356,100975.0
2024-08-29 09:40:00,230.47,231.04,230.22,230.76,10666.0,226.5223,227.0826,226.2766,226.8074,10666.0
2024-08-29 09:50:00,230.77,231.22,229.79,231.07,26154.0,226.8172,227.2595,225.854,227.1121,26154.0
2024-08-29 10:00:00,231.23,232.27,231.08,231.74,36622.0,227.2693,228.2915,227.1219,227.7706,36622.0
2024-08-29 10:10:00,231.91,232.37,231.47,231.66,11532.0,227.9377,228.3898,227.5052,227.6919,11532.0
2024-08-29 10:20:00,231.53,233.07,231.52,233.05,23154.0,227.5642,229.0778,227.5543,229.0581,23154.0
2024-08-29 10:30:00,232.92,233.65,232.86,233.4,43339.0,228.9304,229.6479,228.8714,229.4021,43339.0
2024-08-29 10:40:00,233.48,234.16,233.29,233.93,16525.0,229.4808,230.1491,229.294,229.9231,16525.0
2024-08-29 10:50:00,233.97,234.09,233.03,233.15,11461.0,229.9624,230.0803,229.0385,229.1564,11461.0
2024-08-29 11:00:00,233.25,233.57,232.63,233.03,8878.0,229.2547,229.5692,228.6453,229.0385,8878.0
2024-08-29 11:10:00,233.0,233.48,232.71,232.81,10442.0,229.009,229.4808,228.724,228.8223,10442.0
2024-08-29 11:20:00,232.89,233.29,232.41,233.26,17927.0,228.9009,229.294,228.4291,229.2645,17927.0
2024-08-29 11:30:00,233.27,233.65,233.13,233.54,15923.0,229.2744,229.6479,229.1368,229.5397,15923.0
2024-08-29 11:40:00,233.5,233.65,233.1,233.31,21816.0,229.5004,229.6479,229.1073,229.3137,21816.0
2024-08-29 11:50:00,233.38,233.51,233.19,233.49,16055.0,229.3825,229.5103,229.1957,229.4906,16055.0
2024-08-29 12:00:00,233.47,233.96,233.43,233.82,33854.0,229.4709,229.9526,229.4316,229.815,33854.0
2024-08-29 12:10:00,233.73,234.4,233.66,234.07,17985.0,229.7265,230.385,229.6577,230.0607,17985.0
2024-08-29 12:20:00,233.98,234.43,233.98,234.35,14128.0,229.9722,230.4145,229.9722,230.3359,14128.0
2024-08-29 12:30:00,234.36,234.68,234.28,234.62,13202.0,230.3457,230.6602,230.2671,230.6012,13202.0
2024-08-29 12:40:00,234.63,234.86,234.38,234.38,21235.0,230.6111,230.8371,230.3654,230.3654,21235.0
2024-08-29 12:50:00,234.31,234.31,233.68,234.2,20962.0,230.2966,230.2966,229.6773,230.1884,20962.0
2024-08-29 13:00:00,234.13,234.24,233.74,233.84,64027.0,230.1196,230.2278,229.7363,229.8346,64027.0
2024-08-29 13:10:00,233.81,233.91,233.29,233.55,18058.0,229.8051,229.9034,229.294,229.5496,18058.0
2024-08-29 13:20:00,233.56,234.08,233.56,234.04,12539.0,229.5594,230.0705,229.5594,230.0312,12539.0
2024-08-29 13:30:00,234.02,234.38,233.91,234.06,14970.0,230.0115,230.3654,229.9034,230.0508,14970.0
2024-08-29 13:40:00,234.06,234.39,233.96,234.35,14726.0,230.0508,230.3752,229.9526,230.3359,14726.0
2024-08-29 13:50:00,234.34,235.11,234.34,235.1,25014.0,230.326,231.0829,230.326,231.073,25014.0
2024-08-29 14:00:00,235.03,235.03,234.35,234.85,18711.0,231.0042,231.0042,230.3359,230.8273,18711.0
2024-08-29 14:10:00,234.81,234.82,234.22,234.34,20832.0,230.788,230.7978,230.2081,230.326,20832.0
2024-08-29 14:20:00,234.25,234.57,233.23,233.46,36393.0,230.2376,230.5521,229.2351,229.4611,36393.0
2024-08-29 14:30:00,233.41,233.41,232.01,232.33,69848.0,229.412,229.412,228.036,228.3505,69848.0
2024-08-29 14:40:00,232.43,232.61,230.53,231.61,31047.0,228.4488,228.6257,226.5813,227.6428,31047.0
2024-08-29 14:50:00,231.51,231.92,230.67,231.41,23216.0,227.5445,227.9475,226.7189,227.4462,23216.0
2024-08-29 15:00:00,231.4,231.48,230.65,230.79,17358.0,227.4364,227.515,226.6992,226.8369,17358.0
2024-08-29 15:10:00,230.93,231.39,230.1,231.05,35331.0,226.9745,227.4266,226.1587,227.0924,35331.0
2024-08-29 15:20:00,231.1,232.03,230.64,231.41,24362.0,227.1415,228.0556,226.6894,227.4462,24362.0
2024-08-29 15:30:00,231.28,232.02,230.96,231.63,38696.0,227.3185,228.0458,227.0039,227.6625,38696.0
2024-08-29 15:40:00,231.63,231.92,230.94,231.08,48885.0,227.6625,227.9475,226.9843,227.1219,48885.0
2024-08-29 15:50:00,230.97,231.47,230.3,230.88,345562.0,227.0138,227.5052,226.3552,226.9253,345562.0
2024-08-30 09:30:00,235.3,235.3,233.01,233.46,30910.0,231.2696,231.2696,229.0188,229.4611,30910.0
2024-08-30 09:40:00,233.84,234.44,233.63,234.15,18022.0,229.8346,230.4243,229.6282,230.1393,18022.0
2024-08-30 09:50:00,234.13,234.81,233.69,234.8,18645.0,230.1196,230.788,229.6872,230.7782,18645.0
2024-08-30 10:00:00,235.02,235.32,234.33,235.09,21588.0,230.9944,231.2893,230.3162,231.0632,21588.0
2024-08-30 10:10:00,234.93,235.0,233.93,234.69,47661.0,230.9059,230.9747,229.9231,230.67,47661.0
2024-08-30 10:20:00,234.7,235.04,234.21,234.91,60977.0,230.6799,231.0141,230.1983,230.8863,60977.0
2024-08-30 10:30:00,235.04,235.8,234.86,235.67,20312.0,231.0141,231.761,230.8371,231.6333,20312.0
2024-08-30 10:40:00,235.55,236.14,234.83,235.5,25161.0,231.5153,232.0952,230.8077,231.4662,25161.0
2024-08-30 10:50:00,235.5,235.63,233.97,234.23,14096.0,231.4662,231.5939,229.9624,230.2179,14096.0
2024-08-30 11:00:00,234.3,234.72,233.92,234.48,30423.0,230.2867,230.6995,229.9132,230.4636,30423.0
2024-08-30 11:10:00,234.44,234.52,233.68,233.82,16670.0,230.4243,230.503,229.6773,229.815,16670.0
2024-08-30 11:20:00,233.68,233.77,233.45,233.7,12069.0,229.6773,229.7658,229.4513,229.697,12069.0
2024-08-30 11:30:00,233.75,233.76,232.87,233.09,19152.0,229.7462,229.756,228.8812,229.0975,19152.0
2024-08-30 11:40:00,233.15,233.48,233.07,233.21,24663.0,229.1564,229.4808,229.0778,229.2154,24663.0
2024-08-30 11:50:00,233.09,233.67,233.09,233.34,25588.0,229.0975,229.6675,229.0975,229.3432,25588.0
2024-08-30 12:00:00,233.32,233.71,232.67,233.63,16076.0,229.3235,229.7068,228.6846,229.6282,16076.0
2024-08-30 12:10:00,233.71,233.91,233.42,233.52,21896.0,229.7068,229.9034,229.4218,229.5201,21896.0
2024-08-30 12:20:00,233.52,233.59,232.57,232.57,9464.0,229.5201,229.5889,228.5864,228.5864,9464.0
2024-08-30 12:30:00,232.5,232.57,231.82,232.29,16055.0,228.5176,228.5864,227.8492,228.3112,16055.0
2024-08-30 12:40:00,232.3,232.47,232.09,232.45,9327.0,228.321,228.4881,228.1146,228.4684,9327.0
2024-08-30 12:50:00,232.42,233.3,232.42,233.22,8701.0,228.4389,229.3039,228.4389,229.2252,8701.0
2024-08-30 13:00:00,233.22,233.55,232.83,233.08,11055.0,229.2252,229.5496,228.8419,229.0876,11055.0
2024-08-30 13:10:00,233.03,233.39,233.03,233.1,13879.0,229.0385,229.3923,229.0385,229.1073,13879.0
2024-08-30 13:20:00,233.27,233.47,232.73,232.99,10408.0,229.2744,229.4709,228.7436,228.9992,10408.0
2024-08-30 13:30:00,233.06,233.24,232.9,232.9,4510.0,229.068,229.2449,228.9107,228.9107,4510.0
2024-08-30 13:40:00,232.84,233.05,232.69,232.84,10048.0,228.8517,229.0581,228.7043,228.8517,10048.0
2024-08-30 13:50:00,232.83,233.08,232.26,232.26,8702.0,228.8419,229.0876,228.2817,228.2817,8702.0
2024-08-30 14:00:00,232.16,232.66,232.14,232.66,6163.0,228.1834,228.6748,228.1637,228.6748,6163.0
2024-08-30 14:10:00,232.63,232.86,232.51,232.72,7602.0,228.6453,228.8714,228.5274,228.7338,7602.0
2024-08-30 14:20:00,232.77,232.98,232.69,232.71,6399.0,228.7829,228.9893,228.7043,228.724,6399.0
2024-08-30 14:30:00,232.7,233.31,232.69,233.26,12119.0,228.7141,229.3137,228.7043,229.2645,12119.0
2024-08-30 14:40:00,233.33,233.58,233.28,233.55,11789.0,229.3333,229.5791,229.2842,229.5496,11789.0
2024-08-30 14:50:00,233.72,233.94,233.47,233.6,7823.0,229.7167,229.9329,229.4709,229.5987,7823.0
2024-08-30 15:00:00,233.6,233.88,233.51,233.74,8307.0,229.5987,229.8739,229.5103,229.7363,8307.0
2024-08-30 15:10:00,233.74,233.88,233.28,233.84,14007.0,229.7363,229.8739,229.2842,229.8346,14007.0
2024-08-30 15:20:00,233.95,234.4,233.89,234.36,13666.0,229.9427,230.385,229.8838,230.3457,13666.0
2024-08-30 15:30:00,234.38,234.42,233.6,233.98,18616.0,230.3654,230.4047,229.5987,229.9722,18616.0
2024-08-30 15:40:00,233.91,234.04,233.22,233.44,25477.0,229.9034,230.0312,229.2252,229.4415,25477.0
2024-08-30 15:50:00,233.46,235.22,233.46,234.88,329875.0,229.4611,231.191,229.4611,230.8568,329875.0
2024-09-03 09:30:00,228.69,230.02,227.28,227.73,83904.0,225.7183,227.031,224.3266,224.7708,83904.0
2024-09-03 09:40:00,227.73,227.89,227.09,227.69,23666.0,224.7708,224.9287,224.1391,224.7313,23666.0
2024-09-03 09:50:00,227.47,227.61,226.18,226.44,21766.0,224.5142,224.6524,223.2409,223.4976,21766.0
2024-09-03 10:00:00,226.41,226.77,225.06,225.55,46478.0,223.468,223.8233,222.1355,222.6191,46478.0
2024-09-03 10:10:00,225.37,225.61,224.62,225.53,36163.0,222.4415,222.6783,221.7012,222.5994,36163.0
2024-09-03 10:20:00,225.38,225.45,224.81,225.33,26352.0,222.4513,222.5204,221.8887,222.402,26352.0
2024-09-03 10:30:00,225.19,225.26,223.71,223.78,36315.0,222.2638,222.3329,220.803,220.8721,36315.0
2024-09-03 10:40:00,223.81,224.14,223.13,223.13,12999.0,220.9017,221.2274,220.2306,220.2306,12999.0
2024-09-03 10:50:00,223.12,223.33,222.55,222.77,14141.0,220.2207,220.428,219.6581,219.8753,14141.0
2024-09-03 11:00:00,222.73,223.86,222.46,222.91,17582.0,219.8358,220.9511,219.5693,220.0134,17582.0
2024-09-03 11:10:00,222.88,223.64,222.67,223.35,22898.0,219.9838,220.7339,219.7766,220.4477,22898.0
2024-09-03 11:20:00,223.31,223.51,222.95,223.11,14729.0,220.4082,220.6056,220.0529,220.2108,14729.0
2024-09-03 11:30:00,223.18,223.49,222.59,223.04,26485.0,220.2799,220.5859,219.6976,220.1417,26485.0
2024-09-03 11:40:00,222.93,222.93,222.28,222.34,18603.0,220.0332,220.0332,219.3916,219.4508,18603.0
2024-09-03 11:50:00,222.39,222.52,221.85,222.06,18030.0,219.5002,219.6285,218.9672,219.1745,18030.0
2024-09-03 12:00:00,222.06,222.78,221.61,221.76,19302.0,219.1745,219.8851,218.7303,218.8784,19302.0
2024-09-03 12:10:00,221.66,222.48,221.16,222.1,17482.0,218.7797,219.589,218.2862,219.214,17482.0
2024-09-03 12:20:00,222.15,222.16,221.46,221.97,12865.0,219.2633,219.2732,218.5823,219.0856,12865.0
2024-09-03 12:30:00,221.84,222.0,221.48,221.89,16898.0,218.9573,219.1153,218.602,219.0067,16898.0
2024-09-03 12:40:00,221.76,221.92,221.13,221.41,15489.0,218.8784,219.0363,218.2566,218.5329,15489.0
2024-09-03 12:50:00,221.47,221.48,220.94,221.09,19342.0,218.5921,218.602,218.069,218.2171,19342.0
2024-09-03 13:00:00,221.01,221.33,220.86,220.95,25163.0,218.1381,218.454,217.9901,218.0789,25163.0
2024-09-03 13:10:00,221.02,221.06,220.08,220.33,29366.0,218.148,218.1875,217.2202,217.467,29366.0
2024-09-03 13:20:00,220.37,220.77,220.18,220.7,23211.0,217.5064,217.9012,217.3189,217.8321,23211.0
2024-09-03 13:30:00,220.61,220.8,219.86,220.23,24712.0,217.7433,217.9309,217.0031,217.3683,24712.0
2024-09-03 13:40:00,220.24,220.24,219.55,219.62,19725.0,217.3781,217.3781,216.6971,216.7662,19725.0
2024-09-03 13:50:00,219.54,219.88,219.05,219.22,30769.0,216.6872,217.0228,216.2036,216.3714,30769.0
2024-09-03 14:00:00,219.17,219.43,218.82,219.02,20926.0,216.322,216.5787,215.9766,216.174,20926.0
2024-09-03 14:10:00,219.02,219.22,218.45,218.75,28444.0,216.174,216.3714,215.6114,215.9075,28444.0
2024-09-03 14:20:00,218.85,219.07,218.6,218.73,28072.0,216.0062,216.2233,215.7594,215.8877,28072.0
2024-09-03 14:30:00,218.66,219.7,218.56,219.26,35825.0,215.8187,216.8451,215.72,216.4109,35825.0
2024-09-03 14:40:00,219.18,219.72,219.02,219.62,24941.0,216.3319,216.8649,216.174,216.7662,24941.0
2024-09-03 14:50:00,219.59,219.76,219.2,219.21,26351.0,216.7366,216.9044,216.3516,216.3615,26351.0
2024-09-03 15:00:00,219.4,220.07,219.39,219.55,26194.0,216.549,217.2103,216.5392,216.6971,26194.0
2024-09-03 15:10:00,219.57,219.91,219.26,219.53,29806.0,216.7168,217.0524,216.4109,216.6774,29806.0
2024-09-03 15:20:00,219.53,219.71,219.07,219.19,30594.0,216.6774,216.855,216.2233,216.3418,30594.0
2024-09-03 15:30:00,219.2,219.42,218.51,218.83,95224.0,216.3516,216.5688,215.6706,215.9864,95224.0
2024-09-03 15:40:00,218.78,218.89,218.0,218.44,139333.0,215.9371,216.0457,215.1672,215.6015,139333.0
2024-09-03 15:50:00,218.57,219.06,217.65,218.79,484725.0,215.7298,216.2135,214.8218,215.947,484725.0
2024-09-04 09:30:00,220.01,220.7,218.72,218.88,100625.0,217.1511,217.8321,215.8779,216.0358,100625.0
2024-09-04 09:40:00,219.11,220.83,218.74,220.7,33891.0,216.2628,217.9605,215.8976,217.8321,33891.0
2024-09-04 09:50:00,220.39,221.31,219.75,220.77,32474.0,217.5262,218.4342,216.8945,217.9012,32474.0
2024-09-04 10:00:00,220.55,221.3,218.12,221.14,34599.0,217.6841,218.4244,215.2857,218.2664,34599.0
2024-09-04 10:10:00,221.29,222.2,220.85,221.18,36855.0,218.4145,219.3127,217.9802,218.3059,36855.0
2024-09-04 10:20:00,220.97,221.77,220.91,221.77,27896.0,218.0986,218.8882,218.0394,218.8882,27896.0
2024-09-04 10:30:00,221.65,223.21,221.51,222.92,22850.0,218.7698,220.3095,218.6316,220.0233,22850.0
2024-09-04 10:40:00,222.84,223.49,222.21,222.39,39181.0,219.9443,220.5859,219.3225,219.5002,39181.0
2024-09-04 10:50:00,222.48,223.7,222.19,223.65,24465.0,219.589,220.7932,219.3028,220.7438,24465.0
2024-09-04 11:00:00,223.47,223.98,223.06,223.06,18862.0,220.5662,221.0695,220.1615,220.1615,18862.0
2024-09-04 11:10:00,222.91,223.27,221.97,222.31,33398.0,220.0134,220.3688,219.0856,219.4212,33398.0
2024-09-04 11:20:00,222.31,222.78,221.9,221.9,18540.0,219.4212,219.8851,219.0166,219.0166,18540.0
2024-09-04 11:30:00,221.99,222.3,221.33,221.79,19175.0,219.1054,219.4114,218.454,218.908,19175.0
2024-09-04 11:40:00,221.7,221.9,221.32,221.61,33549.0,218.8192,219.0166,218.4441,218.7303,33549.0
2024-09-04 11:50:00,221.68,222.29,221.4,221.65,19353.0,218.7994,219.4015,218.5231,218.7698,19353.0
2024-09-04 12:00:00,221.8,222.12,221.43,222.12,16707.0,218.9179,219.2337,218.5527,219.2337,16707.0
2024-09-04 12:10:00,222.22,222.84,221.74,222.42,11711.0,219.3324,219.9443,218.8586,219.5298,11711.0
2024-09-04 12:20:00,222.41,223.25,222.37,223.15,29134.0,219.5199,220.349,219.4804,220.2503,29134.0
2024-09-04 12:30:00,223.18,223.76,223.13,223.58,17174.0,220.2799,220.8524,220.2306,220.6747,17174.0
2024-09-04 12:40:00,223.61,223.72,222.64,222.88,49876.0,220.7043,220.8129,219.7469,219.9838,49876.0
2024-09-04 12:50:00,222.8,223.63,222.72,223.53,16790.0,219.9049,220.7241,219.8259,220.6254,16790.0
2024-09-04 13:00:00,223.38,223.42,222.86,223.09,13085.0,220.4773,220.5168,219.9641,220.1911,13085.0
2024-09-04 13:10:00,223.04,223.23,222.35,222.73,13209.0,220.1417,220.3293,219.4607,219.8358,13209.0
2024-09-04 13:20:00,222.73,223.03,222.47,222.47,15756.0,219.8358,220.1319,219.5791,219.5791,15756.0
2024-09-04 13:30:00,222.56,222.88,222.28,222.56,13071.0,219.668,219.9838,219.3916,219.668,13071.0
2024-09-04 13:40:00,222.62,223.16,222.41,222.81,15006.0,219.7272,220.2602,219.5199,219.9147,15006.0
2024-09-04 13:50:00,222.8,222.96,222.48,222.65,9361.0,219.9049,220.0628,219.589,219.7568,9361.0
2024-09-04 14:00:00,222.76,222.76,222.23,222.66,8547.0,219.8654,219.8654,219.3423,219.7667,8547.0
2024-09-04 14:10:00,222.66,222.96,222.46,222.59,9301.0,219.7667,220.0628,219.5693,219.6976,9301.0
2024-09-04 14:20:00,222.66,223.32,222.5,223.32,7394.0,219.7667,220.4181,219.6088,220.4181,7394.0
2024-09-04 14:30:00,223.13,223.28,221.97,222.34,10994.0,220.2306,220.3786,219.0856,219.4508,10994.0
2024-09-04 14:40:00,222.34,222.4,221.61,221.93,8577.0,219.4508,219.5101,218.7303,219.0462,8577.0
2024-09-04 14:50:00,221.94,221.95,221.17,221.18,31641.0,219.056,219.0659,218.296,218.3059,31641.0
2024-09-04 15:00:00,221.13,221.42,220.42,220.48,14292.0,218.2566,218.5428,217.5558,217.615,14292.0
2024-09-04 15:10:00,220.5,220.78,220.37,220.59,26792.0,217.6347,217.9111,217.5064,217.7236,26792.0
2024-09-04 15:20:00,220.63,221.58,220.59,221.44,21307.0,217.7631,218.7007,217.7236,218.5625,21307.0
2024-09-04 15:30:00,221.38,221.5,220.8,221.24,24110.0,218.5033,218.6218,217.9309,218.3651,24110.0
2024-09-04 15:40:00,221.29,222.05,221.29,221.83,33756.0,218.4145,219.1646,218.4145,218.9475,33756.0
2024-09-04 15:50:00,221.83,222.3,220.92,221.79,288004.0,218.9475,219.4114,218.0493,218.908,288004.0
2024-09-05 09:30:00,219.48,220.3,218.2,219.19,56204.0,216.628,217.4373,215.3646,216.3418,56204.0
2024-09-05 09:40:00,219.2,220.18,218.93,219.33,41418.0,216.3516,217.3189,216.0851,216.48,41418.0
2024-09-05 09:50:00,219.53,220.13,219.25,219.88,29896.0,216.6774,217.2696,216.401,217.0228,29896.0
2024-09-05 10:00:00,219.74,221.62,219.74,221.05,50954.0,216.8846,218.7402,216.8846,218.1776,50954.0
2024-09-05 10:10:00,221.05,221.06,219.83,220.55,28284.0,218.1776,218.1875,216.9735,217.6841,28284.0
2024-09-05 10:20:00,220.56,221.5,220.56,220.6,42344.0,217.694,218.6218,217.694,217.7334,42344.0
2024-09-05 10:30:00,220.53,221.09,220.26,220.4,17442.0,217.6644,218.2171,217.3979,217.536,17442.0
2024-09-05 10:40:00,220.26,220.52,219.22,219.22,26203.0,217.3979,217.6545,216.3714,216.3714,26203.0
2024-09-05 10:50:00,219.17,219.67,218.63,219.23,21800.0,216.322,216.8155,215.789,216.3813,21800.0
2024-09-05 11:00:00,219.23,219.34,218.26,219.02,22167.0,216.3813,216.4898,215.4239,216.174,22167.0
2024-09-05 11:10:00,219.02,219.41,218.5,219.06,14939.0,216.174,216.5589,215.6607,216.2135,14939.0
2024-09-05 11:20:00,219.15,219.29,218.17,218.18,25493.0,216.3023,216.4405,215.335,215.3449,25493.0
2024-09-05 11:30:00,218.17,218.56,217.72,218.49,27099.0,215.335,215.72,214.8909,215.6509,27099.0
2024-09-05 11:40:00,218.41,218.57,217.99,218.3,33903.0,215.5719,215.7298,215.1574,215.4633,33903.0
2024-09-05 11:50:00,218.3,218.64,217.76,217.76,12875.0,215.4633,215.7989,214.9304,214.9304,12875.0
2024-09-05 12:00:00,217.89,219.15,217.89,219.12,18538.0,215.0587,216.3023,215.0587,216.2727,18538.0
2024-09-05 12:10:00,219.04,219.11,218.49,219.0,7217.0,216.1937,216.2628,215.6509,216.1542,7217.0
2024-09-05 12:20:00,219.04,219.96,219.04,219.94,7762.0,216.1937,217.1018,216.1937,217.082,7762.0
2024-09-05 12:30:00,219.94,220.0,219.63,219.7,10109.0,217.082,217.1412,216.7761,216.8451,10109.0
2024-09-05 12:40:00,219.78,220.15,219.64,219.81,8662.0,216.9241,217.2893,216.7859,216.9537,8662.0
2024-09-05 12:50:00,219.81,220.2,219.54,219.93,7952.0,216.9537,217.3386,216.6872,217.0722,7952.0
2024-09-05 13:00:00,219.79,220.04,219.21,219.66,4546.0,216.934,217.1807,216.3615,216.8057,4546.0
2024-09-05 13:10:00,219.7,219.83,219.26,219.64,6323.0,216.8451,216.9735,216.4109,216.7859,6323.0
2024-09-05 13:20:00,219.55,219.69,218.91,218.92,5793.0,216.6971,216.8353,216.0654,216.0753,5793.0
2024-09-05 13:30:00,219.08,220.25,219.04,219.86,13251.0,216.2332,217.388,216.1937,217.0031,13251.0
2024-09-05 13:40:00,219.84,220.86,219.77,220.55,30183.0,216.9833,217.9901,216.9142,217.6841,30183.0
2024-09-05 13:50:00,220.54,220.54,220.16,220.38,20283.0,217.6742,217.6742,217.2992,217.5163,20283.0
2024-09-05 14:00:00,220.49,220.73,219.92,220.12,10114.0,217.6249,217.8618,217.0623,217.2597,10114.0
2024-09-05 14:10:00,220.07,220.43,219.91,220.34,5912.0,217.2103,217.5657,217.0524,217.4768,5912.0
2024-09-05 14:20:00,220.43,220.6,220.11,220.14,5948.0,217.5657,217.7334,217.2498,217.2794,5948.0
2024-09-05 14:30:00,220.32,220.58,220.09,220.33,23316.0,217.4571,217.7137,217.2301,217.467,23316.0
2024-09-05 14:40:00,220.33,220.59,220.25,220.51,17170.0,217.467,217.7236,217.388,217.6446,17170.0
2024-09-05 14:50:00,220.51,220.95,220.06,220.11,31899.0,217.6446,218.0789,217.2005,217.2498,31899.0
2024-09-05 15:00:00,220.09,220.23,219.75,220.18,24791.0,217.2301,217.3683,216.8945,217.3189,24791.0
2024-09-05 15:10:00,220.1,220.1,218.78,219.19,20894.0,217.2399,217.2399,215.9371,216.3418,20894.0
2024-09-05 15:20:00,219.27,219.68,219.13,219.63,14614.0,216.4207,216.8254,216.2826,216.7761,14614.0
2024-09-05 15:30:00,219.61,219.98,219.41,219.48,26785.0,216.7563,217.1215,216.5589,216.628,26785.0
2024-09-05 15:40:00,219.42,219.42,218.29,218.83,40444.0,216.5688,216.5688,215.4535,215.9864,40444.0
2024-09-05 15:50:00,218.95,219.12,217.92,219.1,244127.0,216.1049,216.2727,215.0883,216.2529,244127.0
2024-09-06 09:30:00,218.09,219.41,216.89,216.97,28750.0,215.2561,216.5589,214.0717,214.1506,28750.0
2024-09-06 09:40:00,217.18,218.56,216.69,218.2,19203.0,214.3579,215.72,213.8743,215.3646,19203.0
2024-09-06 09:50:00,218.03,218.56,217.7,217.76,23682.0,215.1968,215.72,214.8711,214.9304,23682.0
2024-09-06 10:00:00,217.66,218.19,217.11,217.84,32283.0,214.8317,215.3548,214.2888,215.0093,32283.0
2024-09-06 10:10:00,217.79,217.97,216.92,217.3,19457.0,214.96,215.1376,214.1013,214.4763,19457.0
2024-09-06 10:20:00,217.49,217.49,215.54,215.7,13981.0,214.6639,214.6639,212.7392,212.8971,13981.0
2024-09-06 10:30:00,215.72,216.05,215.15,215.79,23403.0,212.9169,213.2426,212.3543,212.986,23403.0
2024-09-06 10:40:00,215.69,215.72,215.06,215.51,14968.0,212.8873,212.9169,212.2654,212.7096,14968.0
2024-09-06 10:50:00,215.37,215.51,214.79,215.17,21441.0,212.5714,212.7096,211.9989,212.374,21441.0
2024-09-06 11:00:00,215.18,217.15,215.14,215.25,33961.0,212.3839,214.3283,212.3444,212.453,33961.0
2024-09-06 11:10:00,215.56,215.56,214.5,214.87,27818.0,212.7589,212.7589,211.7127,212.0779,27818.0
2024-09-06 11:20:00,214.9,215.05,214.37,214.67,13144.0,212.1075,212.2556,211.5844,211.8805,13144.0
2024-09-06 11:30:00,214.68,215.08,214.08,214.23,30112.0,211.8904,212.2852,211.2982,211.4462,30112.0
2024-09-06 11:40:00,214.24,214.35,213.53,213.86,30612.0,211.4561,211.5647,210.7553,211.081,30612.0
2024-09-06 11:50:00,213.73,213.83,213.17,213.17,22191.0,210.9527,211.0514,210.4,210.4,22191.0
2024-09-06 12:00:00,213.19,213.44,212.7,213.22,30682.0,210.4197,210.6665,209.9361,210.4493,30682.0
2024-09-06 12:10:00,213.2,213.42,212.96,213.25,9972.0,210.4296,210.6467,210.1927,210.479,9972.0
2024-09-06 12:20:00,213.28,213.73,213.0,213.0,20008.0,210.5086,210.9527,210.2322,210.2322,20008.0
2024-09-06 12:30:00,213.04,213.94,212.94,213.37,22132.0,210.2717,211.16,210.173,210.5974,22132.0
2024-09-06 12:40:00,213.46,213.67,212.96,213.06,15030.0,210.6862,210.8935,210.1927,210.2914,15030.0
2024-09-06 12:50:00,213.06,213.45,212.81,213.45,15898.0,210.2914,210.6764,210.0447,210.6764,15898.0
2024-09-06 13:00:00,213.26,214.23,212.98,214.16,21315.0,210.4888,211.4462,210.2125,211.3771,21315.0
2024-09-06 13:10:00,214.09,214.64,213.93,214.19,24348.0,211.308,211.8509,211.1501,211.4067,24348.0
2024-09-06 13:20:00,214.11,215.21,214.11,214.16,22073.0,211.3278,212.4135,211.3278,211.3771,22073.0
2024-09-06 13:30:00,214.12,214.37,213.81,213.97,12056.0,211.3377,211.5844,211.0317,211.1896,12056.0
2024-09-06 13:40:00,214.0,214.06,213.58,214.05,9669.0,211.2192,211.2784,210.8047,211.2686,9669.0
2024-09-06 13:50:00,214.13,214.58,214.01,214.24,7780.0,211.3475,211.7917,211.2291,211.4561,7780.0
2024-09-06 14:00:00,214.33,214.47,213.44,213.49,12358.0,211.5449,211.6831,210.6665,210.7158,12358.0
2024-09-06 14:10:00,213.47,213.57,213.21,213.23,9647.0,210.6961,210.7948,210.4395,210.4592,9647.0
2024-09-06 14:20:00,213.33,213.58,212.98,213.5,12513.0,210.5579,210.8047,210.2125,210.7257,12513.0
2024-09-06 14:30:00,213.39,213.46,213.08,213.33,17327.0,210.6171,210.6862,210.3112,210.5579,17327.0
2024-09-06 14:40:00,213.31,213.92,213.31,213.74,14627.0,210.5382,211.1403,210.5382,210.9626,14627.0
2024-09-06 14:50:00,213.73,214.42,213.59,214.29,16511.0,210.9527,211.6338,210.8145,211.5054,16511.0
2024-09-06 15:00:00,214.3,215.09,214.27,214.93,18226.0,211.5153,212.295,211.4857,212.1371,18226.0
2024-09-06 15:10:00,214.97,215.59,214.96,215.1,23779.0,212.1766,212.7886,212.1667,212.3049,23779.0
2024-09-06 15:20:00,215.17,216.0,215.16,215.46,18328.0,212.374,213.1932,212.3641,212.6602,18328.0
2024-09-06 15:30:00,215.39,215.39,214.58,214.81,39228.0,212.5911,212.5911,211.7917,212.0187,39228.0
2024-09-06 15:40:00,214.84,215.17,214.26,214.52,91941.0,212.0483,212.374,211.4758,211.7325,91941.0
2024-09-06 15:50:00,214.52,214.95,212.81,213.67,386956.0,211.7325,212.1569,210.0447,210.8935,386956.0
2024-09-09 09:30:00,216.93,218.15,216.61,217.88,49431.0,214.1111,215.3153,213.7953,215.0488,49431.0
2024-09-09 09:40:00,217.84,217.95,216.99,217.17,36986.0,215.0093,215.1179,214.1704,214.348,36986.0
2024-09-09 09:50:00,217.17,217.96,217.02,217.72,21298.0,214.348,215.1278,214.2,214.8909,21298.0
2024-09-09 10:00:00,217.7,218.93,217.44,218.93,21875.0,214.8711,216.0851,214.6145,216.0851,21875.0
2024-09-09 10:10:00,218.83,219.31,217.44,217.64,25882.0,215.9864,216.4602,214.6145,214.8119,25882.0
2024-09-09 10:20:00,217.64,218.04,217.38,217.38,12268.0,214.8119,215.2067,214.5553,214.5553,12268.0
2024-09-09 10:30:00,217.31,217.31,216.6,216.63,22193.0,214.4862,214.4862,213.7854,213.815,22193.0
2024-09-09 10:40:00,216.72,216.87,216.34,216.78,12680.0,213.9039,214.0519,213.5288,213.9631,12680.0
2024-09-09 10:50:00,216.77,217.23,216.39,216.39,14909.0,213.9532,214.4072,213.5782,213.5782,14909.0
2024-09-09 11:00:00,216.13,217.02,216.05,216.84,13208.0,213.3215,214.2,213.2426,214.0223,13208.0
2024-09-09 11:10:00,216.73,216.73,216.04,216.25,10530.0,213.9137,213.9137,213.2327,213.44,10530.0
2024-09-09 11:20:00,216.38,217.31,216.36,217.28,12369.0,213.5683,214.4862,213.5485,214.4566,12369.0
2024-09-09 11:30:00,217.31,217.4,216.89,217.22,19227.0,214.4862,214.575,214.0717,214.3974,19227.0
2024-09-09 11:40:00,217.23,217.32,217.03,217.24,22971.0,214.4072,214.4961,214.2098,214.4171,22971.0
2024-09-09 11:50:00,217.23,218.05,217.16,218.05,15321.0,214.4072,215.2166,214.3381,215.2166,15321.0
2024-09-09 12:00:00,217.99,218.3,217.8,218.13,19633.0,215.1574,215.4633,214.9698,215.2955,19633.0
2024-09-09 12:10:00,218.24,218.33,218.0,218.21,11933.0,215.4041,215.4929,215.1672,215.3745,11933.0
2024-09-09 12:20:00,218.15,218.48,218.0,218.48,21816.0,215.3153,215.641,215.1672,215.641,21816.0
2024-09-09 12:30:00,218.38,218.68,218.1,218.1,11807.0,215.5423,215.8384,215.2659,215.2659,11807.0
2024-09-09 12:40:00,218.11,218.6,218.04,218.47,25446.0,215.2758,215.7594,215.2067,215.6311,25446.0
2024-09-09 12:50:00,218.44,218.6,218.29,218.42,9672.0,215.6015,215.7594,215.4535,215.5818,9672.0
2024-09-09 13:00:00,218.41,218.56,218.15,218.41,24275.0,215.5719,215.72,215.3153,215.5719,24275.0
2024-09-09 13:10:00,218.39,218.58,218.31,218.58,13167.0,215.5522,215.7397,215.4732,215.7397,13167.0
2024-09-09 13:20:00,218.37,218.5,218.27,218.37,9341.0,215.5324,215.6607,215.4337,215.5324,9341.0
2024-09-09 13:30:00,218.37,218.49,217.9,218.4,25311.0,215.5324,215.6509,215.0685,215.562,25311.0
2024-09-09 13:40:00,218.48,218.58,217.72,218.19,14369.0,215.641,215.7397,214.8909,215.3548,14369.0
2024-09-09 13:50:00,217.99,218.28,217.44,217.49,9448.0,215.1574,215.4436,214.6145,214.6639,9448.0
2024-09-09 14:00:00,217.53,217.61,217.17,217.38,9789.0,214.7033,214.7823,214.348,214.5553,9789.0
2024-09-09 14:10:00,217.39,217.63,217.23,217.55,7562.0,214.5652,214.802,214.4072,214.7231,7562.0
2024-09-09 14:20:00,217.53,217.75,217.16,217.4,11828.0,214.7033,214.9205,214.3381,214.575,11828.0
2024-09-09 14:30:00,217.24,217.24,216.53,216.54,8726.0,214.4171,214.4171,213.7163,213.7262,8726.0
2024-09-09 14:40:00,216.53,217.1,216.53,216.98,10149.0,213.7163,214.2789,213.7163,214.1605,10149.0
2024-09-09 14:50:00,217.05,217.05,216.7,216.81,17004.0,214.2296,214.2296,213.8841,213.9927,17004.0
2024-09-09 15:00:00,216.81,216.88,216.33,216.88,5230.0,213.9927,214.0618,213.5189,214.0618,5230.0
2024-09-09 15:10:00,216.79,217.05,216.75,216.77,5103.0,213.973,214.2296,213.9335,213.9532,5103.0
2024-09-09 15:20:00,216.75,218.24,216.74,218.24,11612.0,213.9335,215.4041,213.9236,215.4041,11612.0
2024-09-09 15:30:00,218.17,218.21,217.66,217.66,26386.0,215.335,215.3745,214.8317,214.8317,26386.0
2024-09-09 15:40:00,217.78,218.27,217.72,217.78,23924.0,214.9501,215.4337,214.8909,214.9501,23924.0
2024-09-09 15:50:00,217.71,218.79,216.75,218.6,323869.0,214.881,215.947,213.9335,215.7594,323869.0
2024-09-10 09:30:00,217.5,217.8,214.56,214.56,46179.0,214.6737,214.9698,211.7719,211.7719,46179.0
2024-09-10 09:40:00,214.81,215.98,214.7,215.33,40625.0,212.0187,213.1735,211.9101,212.5319,40625.0
2024-09-10 09:50:00,215.32,216.63,215.32,215.92,42497.0,212.5221,213.815,212.5221,213.1143,42497.0
2024-09-10 10:00:00,215.74,216.35,215.26,215.93,16089.0,212.9366,213.5387,212.4628,213.1241,16089.0
2024-09-10 10:10:00,215.76,215.76,214.21,214.89,21026.0,212.9563,212.9563,211.4265,212.0976,21026.0
2024-09-10 10:20:00,214.92,215.49,214.42,215.49,18228.0,212.1273,212.6899,211.6338,212.6899,18228.0
2024-09-10 10:30:00,215.4,215.43,214.66,215.06,12508.0,212.601,212.6306,211.8706,212.2654,12508.0
2024-09-10 10:40:00,215.05,215.23,214.64,215.2,16757.0,212.2556,212.4332,211.8509,212.4036,16757.0
2024-09-10 10:50:00,215.11,215.45,214.64,215.3,14521.0,212.3148,212.6504,211.8509,212.5023,14521.0
2024-09-10 11:00:00,215.3,215.73,215.13,215.62,12648.0,212.5023,212.9267,212.3345,212.8182,12648.0
2024-09-10 11:10:00,215.76,216.29,215.63,216.27,5202.0,212.9563,213.4795,212.828,213.4597,5202.0
2024-09-10 11:20:00,216.15,216.67,216.12,216.49,6340.0,213.3413,213.8545,213.3117,213.6769,6340.0
2024-09-10 11:30:00,216.5,216.6,215.46,215.46,6492.0,213.6867,213.7854,212.6602,212.6602,6492.0
2024-09-10 11:40:00,215.55,215.96,215.54,215.78,13891.0,212.7491,213.1537,212.7392,212.9761,13891.0
2024-09-10 11:50:00,215.63,215.63,214.62,214.62,10119.0,212.828,212.828,211.8312,211.8312,10119.0
2024-09-10 12:00:00,214.56,214.98,214.12,214.96,7214.0,211.7719,212.1865,211.3377,212.1667,7214.0
2024-09-10 12:10:00,214.86,215.21,214.5,215.15,13943.0,212.068,212.4135,211.7127,212.3543,13943.0
2024-09-10 12:20:00,215.28,215.47,214.99,215.02,11911.0,212.4826,212.6701,212.1963,212.226,11911.0
2024-09-10 12:30:00,215.06,215.3,214.87,215.28,20442.0,212.2654,212.5023,212.0779,212.4826,20442.0
2024-09-10 12:40:00,215.37,215.76,215.36,215.69,9692.0,212.5714,212.9563,212.5615,212.8873,9692.0
2024-09-10 12:50:00,215.59,216.14,215.57,215.57,6548.0,212.7886,213.3314,212.7688,212.7688,6548.0
2024-09-10 13:00:00,215.57,215.91,215.5,215.89,12232.0,212.7688,213.1044,212.6997,213.0847,12232.0
2024-09-10 13:10:00,215.89,216.91,215.88,216.68,8090.0,213.0847,214.0914,213.0748,213.8644,8090.0
2024-09-10 13:20:00,216.73,216.73,216.13,216.14,24000.0,213.9137,213.9137,213.3215,213.3314,24000.0
2024-09-10 13:30:00,216.13,216.72,216.03,216.58,11402.0,213.3215,213.9039,213.2228,213.7657,11402.0
2024-09-10 13:40:00,216.73,216.84,216.53,216.7,6158.0,213.9137,214.0223,213.7163,213.8841,6158.0
2024-09-10 13:50:00,216.68,217.02,216.49,216.72,7617.0,213.8644,214.2,213.6769,213.9039,7617.0
2024-09-10 14:00:00,216.81,217.4,216.81,216.9,9941.0,213.9927,214.575,213.9927,214.0815,9941.0
2024-09-10 14:10:00,217.1,217.46,216.98,217.28,7470.0,214.2789,214.6343,214.1605,214.4566,7470.0
2024-09-10 14:20:00,217.3,217.43,216.82,217.35,7453.0,214.4763,214.6046,214.0026,214.5257,7453.0
2024-09-10 14:30:00,217.21,217.51,217.21,217.51,10041.0,214.3875,214.6836,214.3875,214.6836,10041.0
2024-09-10 14:40:00,217.41,217.63,217.34,217.4,9854.0,214.5849,214.802,214.5158,214.575,9854.0
2024-09-10 14:50:00,217.4,217.65,217.21,217.32,9828.0,214.575,214.8218,214.3875,214.4961,9828.0
2024-09-10 15:00:00,217.26,217.32,217.01,217.31,41049.0,214.4369,214.4961,214.1901,214.4862,41049.0
2024-09-10 15:10:00,217.24,217.33,217.0,217.05,16879.0,214.4171,214.5059,214.1802,214.2296,16879.0
2024-09-10 15:20:00,217.11,217.95,217.11,217.9,10250.0,214.2888,215.1179,214.2888,215.0685,10250.0
2024-09-10 15:30:00,217.84,218.38,217.73,218.05,18245.0,215.0093,215.5423,214.9007,215.2166,18245.0
2024-09-10 15:40:00,218.05,218.38,217.8,218.13,27666.0,215.2166,215.5423,214.9698,215.2955,27666.0
2024-09-10 15:50:00,217.85,219.03,217.33,218.73,263810.0,215.0192,216.1839,214.5059,215.8877,263810.0
2024-09-11 09:30:00,219.89,220.99,218.34,220.14,61672.0,217.0327,218.1184,215.5028,217.2794,61672.0
2024-09-11 09:40:00,220.33,220.84,218.6,218.81,18168.0,217.467,217.9703,215.7594,215.9667,18168.0
2024-09-11 09:50:00,218.94,218.94,217.44,217.97,25816.0,216.095,216.095,214.6145,215.1376,25816.0
2024-09-11 10:00:00,217.85,218.46,217.05,217.67,17997.0,215.0192,215.6213,214.2296,214.8415,17997.0
2024-09-11 10:10:00,217.47,217.75,215.9,216.26,9850.0,214.6441,214.9205,213.0945,213.4498,9850.0
2024-09-11 10:20:00,216.14,216.87,215.81,216.1,9700.0,213.3314,214.0519,213.0057,213.2919,9700.0
2024-09-11 10:30:00,216.03,216.11,215.3,215.82,19807.0,213.2228,213.3018,212.5023,213.0156,19807.0
2024-09-11 10:40:00,215.63,215.85,214.78,214.98,36488.0,212.828,213.0452,211.9891,212.1865,36488.0
2024-09-11 10:50:00,214.83,215.85,214.71,215.79,14249.0,212.0384,213.0452,211.92,212.986,14249.0
2024-09-11 11:00:00,215.89,216.93,215.65,216.45,10287.0,213.0847,214.1111,212.8478,213.6374,10287.0
2024-09-11 11:10:00,216.48,217.39,216.35,217.05,9425.0,213.667,214.5652,213.5387,214.2296,9425.0
2024-09-11 11:20:00,216.91,217.12,216.44,216.9,25137.0,214.0914,214.2987,213.6275,214.0815,25137.0
2024-09-11 11:30:00,216.96,217.92,216.87,217.89,18642.0,214.1407,215.0883,214.0519,215.0587,18642.0
2024-09-11 11:40:00,217.86,218.51,217.77,218.14,18100.0,215.0291,215.6706,214.9402,215.3054,18100.0
2024-09-11 11:50:00,218.2,218.21,217.0,217.94,9921.0,215.3646,215.3745,214.1802,215.108,9921.0
2024-09-11 12:00:00,217.94,219.35,217.89,218.76,7743.0,215.108,216.4997,215.0587,215.9174,7743.0
2024-09-11 12:10:00,218.9,219.23,218.75,219.12,8188.0,216.0555,216.3813,215.9075,216.2727,8188.0
2024-09-11 12:20:00,219.15,219.4,218.7,219.32,26841.0,216.3023,216.549,215.8581,216.4701,26841.0
2024-09-11 12:30:00,219.33,219.45,218.7,219.19,10494.0,216.48,216.5984,215.8581,216.3418,10494.0
2024-09-11 12:40:00,219.26,219.28,218.33,218.34,8842.0,216.4109,216.4306,215.4929,215.5028,8842.0
2024-09-11 12:50:00,218.51,219.01,218.44,218.77,23263.0,215.6706,216.1641,215.6015,215.9272,23263.0
2024-09-11 13:00:00,219.0,220.11,218.89,219.62,10292.0,216.1542,217.2498,216.0457,216.7662,10292.0
2024-09-11 13:10:00,219.71,220.54,219.71,220.33,13725.0,216.855,217.6742,216.855,217.467,13725.0
2024-09-11 13:20:00,220.33,220.97,220.13,220.79,12801.0,217.467,218.0986,217.2696,217.921,12801.0
2024-09-11 13:30:00,220.85,221.11,220.58,220.96,13288.0,217.9802,218.2368,217.7137,218.0888,13288.0
2024-09-11 13:40:00,220.95,221.79,220.77,221.72,13854.0,218.0789,218.908,217.9012,218.8389,13854.0
2024-09-11 13:50:00,221.66,221.67,220.95,221.45,10916.0,218.7797,218.7895,218.0789,218.5724,10916.0
2024-09-11 14:00:00,221.33,221.86,221.26,221.69,25012.0,218.454,218.9771,218.3849,218.8093,25012.0
2024-09-11 14:10:00,221.83,222.04,221.31,221.67,15717.0,218.9475,219.1547,218.4342,218.7895,15717.0
2024-09-11 14:20:00,221.74,222.69,221.74,222.42,26656.0,218.8586,219.7963,218.8586,219.5298,26656.0
2024-09-11 14:30:00,222.49,223.2,222.36,223.14,24474.0,219.5989,220.2997,219.4706,220.2404,24474.0
2024-09-11 14:40:00,223.2,223.72,223.07,223.38,20797.0,220.2997,220.8129,220.1714,220.4773,20797.0
2024-09-11 14:50:00,223.29,223.39,222.58,222.78,16793.0,220.3885,220.4872,219.6877,219.8851,16793.0
2024-09-11 15:00:00,222.83,223.17,222.18,223.12,26568.0,219.9345,220.2701,219.2929,220.2207,26568.0
2024-09-11 15:10:00,223.18,223.66,223.05,223.44,33039.0,220.2799,220.7537,220.1516,220.5365,33039.0
2024-09-11 15:20:00,223.42,224.18,223.38,224.03,59220.0,220.5168,221.2669,220.4773,221.1189,59220.0
2024-09-11 15:30:00,224.04,224.77,223.86,224.59,68748.0,221.1287,221.8493,220.9511,221.6716,68748.0
2024-09-11 15:40:00,224.58,225.07,223.83,225.02,51571.0,221.6617,222.1454,220.9215,222.096,51571.0
2024-09-11 15:50:00,224.95,225.72,224.41,225.13,419227.0,222.0269,222.7869,221.4939,222.2046,419227.0
2024-09-12 09:30:00,223.44,223.45,221.18,222.12,39343.0,220.5365,220.5464,218.3059,219.2337,39343.0
2024-09-12 09:40:00,222.12,222.51,219.31,219.58,20332.0,219.2337,219.6186,216.4602,216.7267,20332.0
2024-09-12 09:50:00,219.4,220.92,218.93,220.72,37461.0,216.549,218.0493,216.0851,217.8519,37461.0
2024-09-12 10:00:00,220.73,220.86,219.31,220.11,21774.0,217.8618,217.9901,216.4602,217.2498,21774.0
2024-09-12 10:10:00,220.2,221.43,220.06,221.21,59598.0,217.3386,218.5527,217.2005,218.3355,59598.0
2024-09-12 10:20:00,221.28,221.79,221.03,221.69,25988.0,218.4046,218.908,218.1579,218.8093,25988.0
2024-09-12 10:30:00,221.7,222.52,220.94,221.2,28238.0,218.8192,219.6285,218.069,218.3257,28238.0
2024-09-12 10:40:00,221.22,221.62,220.7,220.98,19945.0,218.3454,218.7402,217.8321,218.1085,19945.0
2024-09-12 10:50:00,220.89,222.36,220.89,221.13,23140.0,218.0197,219.4706,218.0197,218.2566,23140.0
2024-09-12 11:00:00,221.25,222.07,221.05,221.77,20154.0,218.375,219.1843,218.1776,218.8882,20154.0
2024-09-12 11:10:00,221.71,222.87,221.67,221.96,9063.0,218.829,219.974,218.7895,219.0758,9063.0
2024-09-12 11:20:00,221.96,222.0,220.92,220.92,17929.0,219.0758,219.1153,218.0493,218.0493,17929.0
2024-09-12 11:30:00,221.05,221.39,220.71,220.94,10737.0,218.1776,218.5132,217.842,218.069,10737.0
2024-09-12 11:40:00,220.88,221.22,220.25,220.4,3051.0,218.0098,218.3454,217.388,217.536,3051.0
2024-09-12 11:50:00,220.4,220.97,220.33,220.68,10170.0,217.536,218.0986,217.467,217.8124,10170.0
2024-09-12 12:00:00,220.58,221.16,220.43,221.0,14177.0,217.7137,218.2862,217.5657,218.1283,14177.0
2024-09-12 12:10:00,221.01,221.45,220.95,221.09,25289.0,218.1381,218.5724,218.0789,218.2171,25289.0
2024-09-12 12:20:00,221.19,221.35,221.07,221.26,11976.0,218.3158,218.4737,218.1973,218.3849,11976.0
2024-09-12 12:30:00,221.26,221.48,220.68,220.69,12588.0,218.3849,218.602,217.8124,217.8223,12588.0
2024-09-12 12:40:00,220.7,221.17,220.57,221.17,3257.0,217.8321,218.296,217.7038,218.296,3257.0
2024-09-12 12:50:00,221.29,221.71,221.09,221.63,14851.0,218.4145,218.829,218.2171,218.7501,14851.0
2024-09-12 13:00:00,221.62,221.78,221.35,221.45,7547.0,218.7402,218.8981,218.4737,218.5724,7547.0
2024-09-12 13:10:00,221.49,221.69,221.41,221.52,10492.0,218.6119,218.8093,218.5329,218.6415,10492.0
2024-09-12 13:20:00,221.55,222.08,221.46,222.05,9355.0,218.6711,219.1942,218.5823,219.1646,9355.0
2024-09-12 13:30:00,221.99,222.71,221.71,222.71,10286.0,219.1054,219.816,218.829,219.816,10286.0
2024-09-12 13:40:00,222.6,222.69,222.39,222.69,4706.0,219.7075,219.7963,219.5002,219.7963,4706.0
2024-09-12 13:50:00,222.84,223.32,222.84,223.19,8407.0,219.9443,220.4181,219.9443,220.2898,8407.0
2024-09-12 14:00:00,223.11,223.11,222.26,222.35,7850.0,220.2108,220.2108,219.3719,219.4607,7850.0
2024-09-12 14:10:00,222.31,222.64,222.23,222.45,6636.0,219.4212,219.7469,219.3423,219.5594,6636.0
2024-09-12 14:20:00,222.55,222.85,222.37,222.66,12390.0,219.6581,219.9542,219.4804,219.7667,12390.0
2024-09-12 14:30:00,222.71,222.84,222.14,222.34,7726.0,219.816,219.9443,219.2534,219.4508,7726.0
2024-09-12 14:40:00,222.4,222.48,221.75,221.76,8535.0,219.5101,219.589,218.8685,218.8784,8535.0
2024-09-12 14:50:00,221.84,221.89,220.68,221.53,15164.0,218.9573,219.0067,217.8124,218.6514,15164.0
2024-09-12 15:00:00,221.49,221.82,221.41,221.66,14152.0,218.6119,218.9376,218.5329,218.7797,14152.0
2024-09-12 15:10:00,221.68,221.73,221.24,221.31,17518.0,218.7994,218.8488,218.3651,218.4342,17518.0
2024-09-12 15:20:00,221.3,221.39,220.98,221.35,15627.0,218.4244,218.5132,218.1085,218.4737,15627.0
2024-09-12 15:30:00,221.36,221.48,221.08,221.25,17630.0,218.4836,218.602,218.2072,218.375,17630.0
2024-09-12 15:40:00,221.21,221.4,220.83,220.91,41447.0,218.3355,218.5231,217.9605,218.0394,41447.0
2024-09-12 15:50:00,220.81,221.69,220.62,221.51,215492.0,217.9407,218.8093,217.7532,218.6316,215492.0
2024-09-13 09:30:00,223.84,225.83,223.0,225.4,31098.0,220.9313,222.8955,220.1023,222.4711,31098.0
2024-09-13 09:40:00,225.35,225.65,224.39,224.54,58039.0,222.4217,222.7178,221.4742,221.6223,58039.0
2024-09-13 09:50:00,224.53,225.01,224.48,224.82,33322.0,221.6124,222.0861,221.563,221.8986,33322.0
2024-09-13 10:00:00,224.99,225.62,224.29,225.07,18294.0,222.0664,222.6882,221.3755,222.1454,18294.0
2024-09-13 10:10:00,224.95,225.27,224.48,224.91,8832.0,222.0269,222.3428,221.563,221.9874,8832.0
2024-09-13 10:20:00,225.04,225.53,224.58,224.58,26635.0,222.1158,222.5994,221.6617,221.6617,26635.0
2024-09-13 10:30:00,224.62,224.66,223.83,224.64,20277.0,221.7012,221.7407,220.9215,221.721,20277.0
2024-09-13 10:40:00,224.77,225.24,224.64,224.83,16380.0,221.8493,222.3132,221.721,221.9085,16380.0
2024-09-13 10:50:00,224.75,225.05,224.33,224.81,8615.0,221.8295,222.1256,221.415,221.8887,8615.0
2024-09-13 11:00:00,224.89,225.05,224.57,224.59,19853.0,221.9677,222.1256,221.6519,221.6716,19853.0
2024-09-13 11:10:00,224.59,224.74,224.13,224.4,22583.0,221.6716,221.8197,221.2176,221.4841,22583.0
2024-09-13 11:20:00,224.47,224.73,224.22,224.69,11121.0,221.5532,221.8098,221.3064,221.7703,11121.0
2024-09-13 11:30:00,224.63,225.08,224.53,224.78,10137.0,221.7111,222.1552,221.6124,221.8591,10137.0
2024-09-13 11:40:00,224.91,225.44,224.74,225.32,7511.0,221.9874,222.5106,221.8197,222.3921,7511.0
2024-09-13 11:50:00,225.24,225.58,224.98,225.34,3645.0,222.3132,222.6487,222.0565,222.4119,3645.0
2024-09-13 12:00:00,225.38,225.82,225.24,225.29,6691.0,222.4513,222.8856,222.3132,222.3625,6691.0
2024-09-13 12:10:00,225.34,225.74,225.13,225.24,13270.0,222.4119,222.8067,222.2046,222.3132,13270.0
2024-09-13 12:20:00,225.34,225.37,225.13,225.25,4109.0,222.4119,222.4415,222.2046,222.323,4109.0
2024-09-13 12:30:00,225.25,225.34,225.04,225.15,5379.0,222.323,222.4119,222.1158,222.2243,5379.0
2024-09-13 12:40:00,225.16,225.17,224.57,224.89,7457.0,222.2342,222.2441,221.6519,221.9677,7457.0
2024-09-13 12:50:00,224.81,225.76,224.78,225.66,2856.0,221.8887,222.8264,221.8591,222.7277,2856.0
2024-09-13 13:00:00,225.64,226.0,225.47,225.93,3016.0,222.708,223.0633,222.5402,222.9942,3016.0
2024-09-13 13:10:00,225.94,226.13,225.75,226.12,6895.0,223.0041,223.1916,222.8165,223.1817,6895.0
2024-09-13 13:20:00,226.12,226.33,225.98,226.33,5306.0,223.1817,223.389,223.0435,223.389,5306.0
2024-09-13 13:30:00,226.34,226.55,225.96,226.4,8442.0,223.3989,223.6061,223.0238,223.4581,8442.0
2024-09-13 13:40:00,226.46,226.46,226.18,226.29,5483.0,223.5173,223.5173,223.2409,223.3495,5483.0
2024-09-13 13:50:00,226.36,226.36,225.81,225.81,4953.0,223.4186,223.4186,222.8757,222.8757,4953.0
2024-09-13 14:00:00,225.81,226.13,225.12,226.02,8154.0,222.8757,223.1916,222.1947,223.083,8154.0
2024-09-13 14:10:00,225.95,226.01,225.67,225.84,5777.0,223.0139,223.0731,222.7376,222.9054,5777.0
2024-09-13 14:20:00,225.73,225.76,225.38,225.58,5107.0,222.7968,222.8264,222.4513,222.6487,5107.0
2024-09-13 14:30:00,225.54,225.59,225.24,225.57,6660.0,222.6093,222.6586,222.3132,222.6389,6660.0
2024-09-13 14:40:00,225.62,225.97,225.56,225.74,8977.0,222.6882,223.0337,222.629,222.8067,8977.0
2024-09-13 14:50:00,225.56,225.7,225.4,225.51,7844.0,222.629,222.7672,222.4711,222.5796,7844.0
2024-09-13 15:00:00,225.41,225.44,225.03,225.33,4978.0,222.4809,222.5106,222.1059,222.402,4978.0
2024-09-13 15:10:00,225.27,225.6,225.17,225.6,7508.0,222.3428,222.6685,222.2441,222.6685,7508.0
2024-09-13 15:20:00,225.61,225.94,225.44,225.92,26278.0,222.6783,223.0041,222.5106,222.9843,26278.0
2024-09-13 15:30:00,225.97,226.34,225.69,226.03,51240.0,223.0337,223.3989,222.7573,223.0929,51240.0
2024-09-13 15:40:00,226.03,226.23,225.83,225.9,22985.0,223.0929,223.2903,222.8955,222.9646,22985.0
2024-09-13 15:50:00,226.0,226.22,225.21,225.39,127470.0,223.0633,223.2804,222.2835,222.4612,127470.0
2024-09-16 09:30:00,222.39,223.59,221.7,223.33,21904.0,219.5002,220.6846,218.8192,220.428,21904.0
2024-09-16 09:40:00,223.28,223.28,222.47,222.7,6063.0,220.3786,220.3786,219.5791,219.8062,6063.0
2024-09-16 09:50:00,222.85,224.31,222.79,224.23,12100.0,219.9542,221.3952,219.895,221.3163,12100.0
2024-09-16 10:00:00,224.02,224.46,223.6,223.72,13114.0,221.109,221.5433,220.6945,220.8129,13114.0
2024-09-16 10:10:00,223.88,224.22,223.51,223.69,5497.0,220.9708,221.3064,220.6056,220.7833,5497.0
2024-09-16 10:20:00,223.67,223.69,222.62,222.84,13696.0,220.7636,220.7833,219.7272,219.9443,13696.0
2024-09-16 10:30:00,222.89,222.89,221.64,222.69,21815.0,219.9937,219.9937,218.7599,219.7963,21815.0
2024-09-16 10:40:00,222.74,223.15,222.49,222.75,10761.0,219.8456,220.2503,219.5989,219.8555,10761.0
2024-09-16 10:50:00,223.05,223.53,222.89,222.95,11554.0,220.1516,220.6254,219.9937,220.0529,11554.0
2024-09-16 11:00:00,222.91,222.97,222.46,222.74,40286.0,220.0134,220.0727,219.5693,219.8456,40286.0
2024-09-16 11:10:00,222.74,223.14,222.65,223.07,13540.0,219.8456,220.2404,219.7568,220.1714,13540.0
2024-09-16 11:20:00,222.86,223.17,222.58,222.58,14717.0,219.9641,220.2701,219.6877,219.6877,14717.0
2024-09-16 11:30:00,222.41,222.8,222.22,222.45,59795.0,219.5199,219.9049,219.3324,219.5594,59795.0
2024-09-16 11:40:00,222.44,222.51,221.9,222.44,69598.0,219.5495,219.6186,219.0166,219.5495,69598.0
2024-09-16 11:50:00,222.43,222.89,222.12,222.87,6079.0,219.5397,219.9937,219.2337,219.974,6079.0
2024-09-16 12:00:00,222.78,222.85,221.78,222.14,112656.0,219.8851,219.9542,218.8981,219.2534,112656.0
2024-09-16 12:10:00,221.97,222.03,221.0,221.09,5284.0,219.0856,219.1449,218.1283,218.2171,5284.0
2024-09-16 12:20:00,220.97,221.71,220.69,221.63,8725.0,218.0986,218.829,217.8223,218.7501,8725.0
2024-09-16 12:30:00,221.71,221.94,221.32,221.49,15010.0,218.829,219.056,218.4441,218.6119,15010.0
2024-09-16 12:40:00,221.56,221.65,221.34,221.62,6707.0,218.681,218.7698,218.4638,218.7402,6707.0
2024-09-16 12:50:00,221.75,222.13,221.74,222.01,14722.0,218.8685,219.2436,218.8586,219.1251,14722.0
2024-09-16 13:00:00,222.03,222.07,221.73,222.03,17399.0,219.1449,219.1843,218.8488,219.1449,17399.0
2024-09-16 13:10:00,221.92,222.32,221.92,222.11,19263.0,219.0363,219.4311,219.0363,219.2238,19263.0
2024-09-16 13:20:00,221.96,222.43,221.78,221.95,21377.0,219.0758,219.5397,218.8981,219.0659,21377.0
2024-09-16 13:30:00,222.03,222.81,221.94,222.81,11865.0,219.1449,219.9147,219.056,219.9147,11865.0
2024-09-16 13:40:00,222.82,222.94,222.66,222.74,15659.0,219.9246,220.043,219.7667,219.8456,15659.0
2024-09-16 13:50:00,222.72,222.98,222.66,222.96,13864.0,219.8259,220.0825,219.7667,220.0628,13864.0
2024-09-16 14:00:00,222.83,222.96,222.46,222.65,9439.0,219.9345,220.0628,219.5693,219.7568,9439.0
2024-09-16 14:10:00,222.68,222.84,222.4,222.4,9873.0,219.7864,219.9443,219.5101,219.5101,9873.0
2024-09-16 14:20:00,222.33,222.79,222.3,222.73,21805.0,219.441,219.895,219.4114,219.8358,21805.0
2024-09-16 14:30:00,222.7,222.86,222.46,222.77,19410.0,219.8062,219.9641,219.5693,219.8753,19410.0
2024-09-16 14:40:00,222.76,223.02,222.25,222.93,36918.0,219.8654,220.122,219.362,220.0332,36918.0
2024-09-16 14:50:00,222.92,223.06,222.6,222.98,16854.0,220.0233,220.1615,219.7075,220.0825,16854.0
2024-09-16 15:00:00,222.95,223.39,222.8,223.27,14524.0,220.0529,220.4872,219.9049,220.3688,14524.0
2024-09-16 15:10:00,223.24,223.24,222.83,223.01,15339.0,220.3391,220.3391,219.9345,220.1121,15339.0
2024-09-16 15:20:00,223.07,223.09,222.78,222.81,13878.0,220.1714,220.1911,219.8851,219.9147,13878.0
2024-09-16 15:30:00,222.81,223.2,222.64,223.18,36281.0,219.9147,220.2997,219.7469,220.2799,36281.0
2024-09-16 15:40:00,223.24,223.66,223.06,223.66,23158.0,220.3391,220.7537,220.1615,220.7537,23158.0
2024-09-16 15:50:00,223.45,223.8,222.96,223.29,151102.0,220.5464,220.8919,220.0628,220.3885,151102.0
2024-09-17 09:30:00,227.44,229.04,226.69,228.0,123109.0,224.4846,226.0638,223.7443,225.0373,123109.0
2024-09-17 09:40:00,227.83,227.88,225.75,225.76,54024.0,224.8695,224.9189,222.8165,222.8264,54024.0
2024-09-17 09:50:00,225.74,226.17,224.79,226.04,30787.0,222.8067,223.2311,221.869,223.1028,30787.0
2024-09-17 10:00:00,225.96,226.94,225.72,226.84,29043.0,223.0238,223.9911,222.7869,223.8924,29043.0
2024-09-17 10:10:00,226.84,227.5,226.7,227.29,22394.0,223.8924,224.5438,223.7542,224.3365,22394.0
2024-09-17 10:20:00,227.42,227.61,226.86,227.36,29381.0,224.4648,224.6524,223.9121,224.4056,29381.0
2024-09-17 10:30:00,227.39,227.45,226.48,226.89,22681.0,224.4352,224.4944,223.537,223.9417,22681.0
2024-09-17 10:40:00,226.89,227.73,226.89,227.27,18253.0,223.9417,224.7708,223.9417,224.3168,18253.0
2024-09-17 10:50:00,227.5,227.5,226.15,226.31,14681.0,224.5438,224.5438,223.2113,223.3693,14681.0
2024-09-17 11:00:00,226.52,226.96,226.18,226.88,8583.0,223.5765,224.0108,223.2409,223.9318,8583.0
2024-09-17 11:10:00,226.74,227.06,226.71,226.81,17476.0,223.7937,224.1095,223.7641,223.8628,17476.0
2024-09-17 11:20:00,226.83,226.95,226.41,226.81,11847.0,223.8825,224.0009,223.468,223.8628,11847.0
2024-09-17 11:30:00,226.73,227.33,226.57,227.33,7781.0,223.7838,224.376,223.6259,224.376,7781.0
2024-09-17 11:40:00,227.18,227.9,227.07,227.68,14127.0,224.2279,224.9386,224.1194,224.7214,14127.0
2024-09-17 11:50:00,227.69,227.99,227.47,227.53,10079.0,224.7313,225.0274,224.5142,224.5734,10079.0
2024-09-17 12:00:00,227.53,227.66,227.23,227.24,7893.0,224.5734,224.7017,224.2773,224.2872,7893.0
2024-09-17 12:10:00,227.09,227.16,226.42,226.62,7615.0,224.1391,224.2082,223.4778,223.6752,7615.0
2024-09-17 12:20:00,226.58,226.58,225.57,226.38,12327.0,223.6357,223.6357,222.6389,223.4383,12327.0
2024-09-17 12:30:00,226.37,226.38,225.51,225.51,8145.0,223.4285,223.4383,222.5796,222.5796,8145.0
2024-09-17 12:40:00,225.5,225.61,224.31,224.35,24115.0,222.5698,222.6783,221.3952,221.4347,24115.0
2024-09-17 12:50:00,224.15,224.34,223.5,223.72,19523.0,221.2373,221.4249,220.5958,220.8129,19523.0
2024-09-17 13:00:00,223.79,223.98,223.43,223.76,15003.0,220.882,221.0695,220.5267,220.8524,15003.0
2024-09-17 13:10:00,223.87,224.17,223.28,224.03,11013.0,220.961,221.2571,220.3786,221.1189,11013.0
2024-09-17 13:20:00,224.17,224.74,224.16,224.53,6636.0,221.2571,221.8197,221.2472,221.6124,6636.0
2024-09-17 13:30:00,224.37,224.59,223.71,223.71,146256.0,221.4545,221.6716,220.803,220.803,146256.0
2024-09-17 13:40:00,223.72,223.72,222.65,223.21,70239.0,220.8129,220.8129,219.7568,220.3095,70239.0
2024-09-17 13:50:00,223.21,224.18,223.19,223.98,37496.0,220.3095,221.2669,220.2898,221.0695,37496.0
2024-09-17 14:00:00,224.04,224.04,223.44,223.66,24358.0,221.1287,221.1287,220.5365,220.7537,24358.0
2024-09-17 14:10:00,223.65,223.72,223.1,223.36,13995.0,220.7438,220.8129,220.201,220.4576,13995.0
2024-09-17 14:20:00,223.24,223.93,223.13,223.63,48431.0,220.3391,221.0202,220.2306,220.7241,48431.0
2024-09-17 14:30:00,223.67,224.08,223.5,223.89,18664.0,220.7636,221.1682,220.5958,220.9807,18664.0
2024-09-17 14:40:00,224.03,224.18,223.21,223.36,31996.0,221.1189,221.2669,220.3095,220.4576,31996.0
2024-09-17 14:50:00,223.32,223.32,222.87,223.31,26048.0,220.4181,220.4181,219.974,220.4082,26048.0
2024-09-17 15:00:00,223.2,223.53,223.13,223.49,23202.0,220.2997,220.6254,220.2306,220.5859,23202.0
2024-09-17 15:10:00,223.39,223.8,223.26,223.31,23473.0,220.4872,220.8919,220.3589,220.4082,23473.0
2024-09-17 15:20:00,223.28,223.32,222.77,223.06,20800.0,220.3786,220.4181,219.8753,220.1615,20800.0
2024-09-17 15:30:00,222.96,223.77,222.92,223.66,21785.0,220.0628,220.8623,220.0233,220.7537,21785.0
2024-09-17 15:40:00,223.83,224.26,223.55,224.18,42011.0,220.9215,221.3459,220.6451,221.2669,42011.0
2024-09-17 15:50:00,224.28,225.54,223.85,225.39,168656.0,221.3656,222.6093,220.9412,222.4612,168656.0
2024-09-18 09:30:00,228.87,228.87,224.89,225.16,59528.0,225.896,225.896,221.9677,222.2342,59528.0
2024-09-18 09:40:00,225.19,225.51,224.83,225.09,59614.0,222.2638,222.5796,221.9085,222.1651,59614.0
2024-09-18 09:50:00,225.09,225.43,224.92,225.02,26701.0,222.1651,222.5007,221.9973,222.096,26701.0
2024-09-18 10:00:00,225.13,225.18,224.64,224.76,8952.0,222.2046,222.2539,221.721,221.8394,8952.0
2024-09-18 10:10:00,224.76,224.88,224.11,224.32,19550.0,221.8394,221.9578,221.1978,221.4051,19550.0
2024-09-18 10:20:00,224.35,224.73,223.85,224.73,7050.0,221.4347,221.8098,220.9412,221.8098,7050.0
2024-09-18 10:30:00,224.61,224.76,223.99,224.37,12203.0,221.6913,221.8394,221.0794,221.4545,12203.0
2024-09-18 10:40:00,224.45,224.82,224.38,224.6,20466.0,221.5334,221.8986,221.4643,221.6815,20466.0
2024-09-18 10:50:00,224.51,224.69,224.21,224.3,12717.0,221.5926,221.7703,221.2965,221.3854,12717.0
2024-09-18 11:00:00,224.4,224.87,224.34,224.35,17803.0,221.4841,221.948,221.4249,221.4347,17803.0
2024-09-18 11:10:00,224.24,224.35,223.96,223.97,158977.0,221.3261,221.4347,221.0498,221.0597,158977.0
2024-09-18 11:20:00,223.98,224.31,223.68,224.03,27805.0,221.0695,221.3952,220.7734,221.1189,27805.0
2024-09-18 11:30:00,224.02,224.26,223.59,223.83,33315.0,221.109,221.3459,220.6846,220.9215,33315.0
2024-09-18 11:40:00,223.85,223.97,223.3,223.3,3704.0,220.9412,221.0597,220.3984,220.3984,3704.0
2024-09-18 11:50:00,223.25,223.32,222.74,222.74,17164.0,220.349,220.4181,219.8456,219.8456,17164.0
2024-09-18 12:00:00,222.74,223.01,222.67,222.92,10952.0,219.8456,220.1121,219.7766,220.0233,10952.0
2024-09-18 12:10:00,222.97,223.65,222.92,223.65,13460.0,220.0727,220.7438,220.0233,220.7438,13460.0
2024-09-18 12:20:00,223.63,224.04,223.52,223.92,12201.0,220.7241,221.1287,220.6155,221.0103,12201.0
2024-09-18 12:30:00,223.95,224.09,223.91,224.09,8787.0,221.0399,221.1781,221.0004,221.1781,8787.0
2024-09-18 12:40:00,223.97,224.28,223.95,224.06,11111.0,221.0597,221.3656,221.0399,221.1485,11111.0
2024-09-18 12:50:00,224.08,224.48,224.04,224.22,8257.0,221.1682,221.563,221.1287,221.3064,8257.0
2024-09-18 13:00:00,224.22,224.22,224.0,224.12,3417.0,221.3064,221.3064,221.0893,221.2077,3417.0
2024-09-18 13:10:00,224.02,224.07,223.63,223.83,9475.0,221.109,221.1584,220.7241,220.9215,9475.0
2024-09-18 13:20:00,223.88,223.93,223.48,223.68,51908.0,220.9708,221.0202,220.576,220.7734,51908.0
2024-09-18 13:30:00,223.74,224.49,223.73,223.98,32015.0,220.8326,221.5729,220.8228,221.0695,32015.0
2024-09-18 13:40:00,223.98,224.41,223.88,223.95,14559.0,221.0695,221.4939,220.9708,221.0399,14559.0
2024-09-18 13:50:00,223.89,224.01,223.52,223.65,69110.0,220.9807,221.0991,220.6155,220.7438,69110.0
2024-09-18 14:00:00,223.35,227.09,223.34,226.21,139233.0,220.4477,224.1391,220.4378,223.2706,139233.0
2024-09-18 14:10:00,225.94,227.04,224.33,226.95,40385.0,223.0041,224.0898,221.415,224.0009,40385.0
2024-09-18 14:20:00,226.72,227.15,225.86,226.52,35372.0,223.7739,224.1983,222.9251,223.5765,35372.0
2024-09-18 14:30:00,226.72,227.5,225.6,226.98,73424.0,223.7739,224.5438,222.6685,224.0305,73424.0
2024-09-18 14:40:00,226.79,227.04,225.49,226.47,9563.0,223.843,224.0898,222.5599,223.5272,9563.0
2024-09-18 14:50:00,226.45,227.17,225.8,225.8,15666.0,223.5074,224.2181,222.8659,222.8659,15666.0
2024-09-18 15:00:00,225.64,225.73,223.47,223.9,22522.0,222.708,222.7968,220.5662,220.9906,22522.0
2024-09-18 15:10:00,223.63,225.12,223.4,224.96,13435.0,220.7241,222.1947,220.4971,222.0368,13435.0
2024-09-18 15:20:00,224.95,225.63,223.45,225.24,17018.0,222.0269,222.6981,220.5464,222.3132,17018.0
2024-09-18 15:30:00,225.28,225.6,223.73,223.84,21362.0,222.3526,222.6685,220.8228,220.9313,21362.0
2024-09-18 15:40:00,224.43,224.43,222.56,222.77,23148.0,221.5137,221.5137,219.668,219.8753,23148.0
2024-09-18 15:50:00,222.91,223.04,221.96,222.62,195390.0,220.0134,220.1417,219.0758,219.7272,195390.0
2024-09-19 09:30:00,230.0,230.0,228.21,229.02,138920.0,227.0113,227.0113,225.2446,226.044,138920.0
2024-09-19 09:40:00,229.01,229.19,227.87,229.01,63178.0,226.0342,226.2118,224.909,226.0342,63178.0
2024-09-19 09:50:00,229.01,230.39,228.17,230.36,77371.0,226.0342,227.3962,225.2051,227.3666,77371.0
2024-09-19 10:00:00,230.37,230.39,229.37,229.63,32762.0,227.3765,227.3962,226.3895,226.6461,32762.0
2024-09-19 10:10:00,229.68,230.37,229.36,230.18,62488.0,226.6955,227.3765,226.3796,227.189,62488.0
2024-09-19 10:20:00,230.18,231.4,229.98,231.08,50501.0,227.189,228.3931,226.9916,228.0773,50501.0
2024-09-19 10:30:00,231.11,232.41,231.09,232.0,155279.0,228.1069,229.39,228.0871,228.9853,155279.0
2024-09-19 10:40:00,232.0,232.1,230.39,230.89,58776.0,228.9853,229.084,227.3962,227.8897,58776.0
2024-09-19 10:50:00,230.93,231.12,230.25,230.59,19630.0,227.9292,228.1167,227.2581,227.5936,19630.0
2024-09-19 11:00:00,230.76,231.58,230.52,231.09,45558.0,227.7614,228.5708,227.5245,228.0871,45558.0
2024-09-19 11:10:00,231.11,231.7,230.99,231.39,17477.0,228.1069,228.6892,227.9884,228.3832,17477.0
2024-09-19 11:20:00,231.6,232.27,231.42,232.16,26893.0,228.5905,229.2518,228.4129,229.1432,26893.0
2024-09-19 11:30:00,232.1,232.64,231.97,232.34,27199.0,229.084,229.617,228.9557,229.3209,27199.0
2024-09-19 11:40:00,232.36,232.86,232.36,232.75,31036.0,229.3406,229.8341,229.3406,229.7256,31036.0
2024-09-19 11:50:00,232.66,232.81,231.69,232.03,20087.0,229.6367,229.7848,228.6793,229.0149,20087.0
2024-09-19 12:00:00,231.96,232.62,231.9,232.59,27798.0,228.9458,229.5973,228.8866,229.5676,27798.0
2024-09-19 12:10:00,232.73,233.2,232.38,233.2,27159.0,229.7058,230.1697,229.3604,230.1697,27159.0
2024-09-19 12:20:00,233.08,233.86,233.01,233.74,30314.0,230.0513,230.8211,229.9822,230.7027,30314.0
2024-09-19 12:30:00,233.76,234.31,233.6,234.1,17503.0,230.7224,231.2653,230.5645,231.058,17503.0
2024-09-19 12:40:00,234.16,234.57,234.04,234.57,43486.0,231.1172,231.5219,230.9988,231.5219,43486.0
2024-09-19 12:50:00,234.58,234.72,234.23,234.52,59725.0,231.5318,231.67,231.1863,231.4726,59725.0
2024-09-19 13:00:00,234.55,234.7,233.68,234.16,110205.0,231.5022,231.6502,230.6435,231.1172,110205.0
2024-09-19 13:10:00,234.08,235.02,233.99,234.92,76759.0,231.0383,231.9661,230.9495,231.8674,76759.0
2024-09-19 13:20:00,235.0,235.01,234.74,234.97,101366.0,231.9463,231.9562,231.6897,231.9167,101366.0
2024-09-19 13:30:00,235.03,235.06,234.42,234.85,103724.0,231.9759,232.0056,231.3739,231.7983,103724.0
2024-09-19 13:40:00,234.8,235.5,234.75,235.33,23093.0,231.7489,232.4398,231.6996,232.272,23093.0
2024-09-19 13:50:00,235.3,235.59,234.88,235.4,31186.0,232.2424,232.5287,231.8279,232.3411,31186.0
2024-09-19 14:00:00,235.43,235.76,235.25,235.26,35310.0,232.3707,232.6965,232.1931,232.203,35310.0
2024-09-19 14:10:00,235.29,235.29,233.8,234.34,30229.0,232.2326,232.2326,230.7619,231.2949,30229.0
2024-09-19 14:20:00,234.44,234.98,234.3,234.88,74853.0,231.3936,231.9266,231.2554,231.8279,74853.0
2024-09-19 14:30:00,234.88,234.95,234.51,234.81,84954.0,231.8279,231.897,231.4627,231.7588,84954.0
2024-09-19 14:40:00,234.76,235.06,234.47,234.47,42799.0,231.7094,232.0056,231.4232,231.4232,42799.0
2024-09-19 14:50:00,234.4,235.02,233.98,235.0,43115.0,231.3541,231.9661,230.9396,231.9463,43115.0
2024-09-19 15:00:00,235.0,235.05,233.86,234.0,78343.0,231.9463,231.9957,230.8211,230.9593,78343.0
2024-09-19 15:10:00,234.04,234.04,232.51,232.51,29876.0,230.9988,230.9988,229.4887,229.4887,29876.0
2024-09-19 15:20:00,232.49,233.58,232.48,232.63,103619.0,229.4689,230.5448,229.4591,229.6071,103619.0
2024-09-19 15:30:00,232.61,233.96,232.22,233.93,79082.0,229.5874,230.9198,229.2025,230.8902,79082.0
2024-09-19 15:40:00,234.02,234.54,233.76,234.45,98223.0,230.9791,231.4923,230.7224,231.4035,98223.0
2024-09-19 15:50:00,234.42,234.45,232.77,233.51,628904.0,231.3739,231.4035,229.7453,230.4757,628904.0
2024-09-20 09:30:00,231.49,232.48,228.51,228.52,611670.0,228.4819,229.4591,225.5407,225.5505,611670.0
2024-09-20 09:40:00,228.8,228.8,227.37,227.44,59460.0,225.8269,225.8269,224.4155,224.4846,59460.0
2024-09-20 09:50:00,227.44,227.78,226.42,226.75,33900.0,224.4846,224.8201,223.4778,223.8035,33900.0
2024-09-20 10:00:00,226.93,227.89,226.58,226.61,32961.0,223.9812,224.9287,223.6357,223.6654,32961.0
2024-09-20 10:10:00,226.71,227.21,226.07,227.04,36591.0,223.7641,224.2576,223.1324,224.0898,36591.0
2024-09-20 10:20:00,227.13,227.43,226.9,226.99,27367.0,224.1786,224.4747,223.9516,224.0404,27367.0
2024-09-20 10:30:00,227.01,227.09,226.35,226.84,29183.0,224.0602,224.1391,223.4087,223.8924,29183.0
2024-09-20 10:40:00,226.73,226.88,225.77,225.88,15739.0,223.7838,223.9318,222.8363,222.9448,15739.0
2024-09-20 10:50:00,225.75,225.94,225.25,225.36,24328.0,222.8165,223.0041,222.323,222.4316,24328.0
2024-09-20 11:00:00,225.36,225.36,224.79,224.92,23655.0,222.4316,222.4316,221.869,221.9973,23655.0
2024-09-20 11:10:00,225.0,225.06,224.35,224.98,26036.0,222.0763,222.1355,221.4347,222.0565,26036.0
2024-09-20 11:20:00,225.06,225.4,224.93,225.06,21281.0,222.1355,222.4711,222.0072,222.1355,21281.0
2024-09-20 11:30:00,225.01,226.0,224.85,225.68,43291.0,222.0861,223.0633,221.9282,222.7474,43291.0
2024-09-20 11:40:00,225.77,226.73,225.6,226.02,21145.0,222.8363,223.7838,222.6685,223.083,21145.0
2024-09-20 11:50:00,226.12,226.32,225.5,226.11,25691.0,223.1817,223.3791,222.5698,223.1719,25691.0
2024-09-20 12:00:00,226.04,226.74,225.8,226.73,15781.0,223.1028,223.7937,222.8659,223.7838,15781.0
2024-09-20 12:10:00,226.63,226.66,226.19,226.54,12360.0,223.6851,223.7147,223.2508,223.5963,12360.0
2024-09-20 12:20:00,226.54,226.96,226.45,226.92,16169.0,223.5963,224.0108,223.5074,223.9713,16169.0
2024-09-20 12:30:00,226.77,226.91,226.45,226.76,28471.0,223.8233,223.9615,223.5074,223.8134,28471.0
2024-09-20 12:40:00,226.82,226.88,226.53,226.62,19411.0,223.8726,223.9318,223.5864,223.6752,19411.0
2024-09-20 12:50:00,226.62,226.7,226.42,226.5,33186.0,223.6752,223.7542,223.4778,223.5568,33186.0
2024-09-20 13:00:00,226.48,226.55,225.7,225.87,27274.0,223.537,223.6061,222.7672,222.935,27274.0
2024-09-20 13:10:00,226.05,226.37,225.86,226.25,19699.0,223.1126,223.4285,222.9251,223.31,19699.0
2024-09-20 13:20:00,226.31,226.31,225.62,225.79,22467.0,223.3693,223.3693,222.6882,222.856,22467.0
2024-09-20 13:30:00,225.75,226.42,225.74,226.21,26108.0,222.8165,223.4778,222.8067,223.2706,26108.0
2024-09-20 13:40:00,226.21,226.32,225.66,225.81,29738.0,223.2706,223.3791,222.7277,222.8757,29738.0
2024-09-20 13:50:00,225.88,225.95,225.65,225.8,16470.0,222.9448,223.0139,222.7178,222.8659,16470.0
2024-09-20 14:00:00,225.87,225.93,225.18,225.24,12143.0,222.935,222.9942,222.2539,222.3132,12143.0
2024-09-20 14:10:00,225.24,225.56,225.12,225.34,15837.0,222.3132,222.629,222.1947,222.4119,15837.0
2024-09-20 14:20:00,225.35,225.46,225.19,225.22,17689.0,222.4217,222.5303,222.2638,222.2934,17689.0
2024-09-20 14:30:00,225.21,225.54,224.99,225.22,11054.0,222.2835,222.6093,222.0664,222.2934,11054.0
2024-09-20 14:40:00,225.2,225.61,225.11,225.39,13133.0,222.2737,222.6783,222.1848,222.4612,13133.0
2024-09-20 14:50:00,225.44,226.25,225.35,226.16,19591.0,222.5106,223.31,222.4217,223.2212,19591.0
2024-09-20 15:00:00,226.18,226.34,225.84,225.99,18644.0,223.2409,223.3989,222.9054,223.0534,18644.0
2024-09-20 15:10:00,226.02,226.84,226.02,226.66,18683.0,223.083,223.8924,223.083,223.7147,18683.0
2024-09-20 15:20:00,226.63,227.16,226.46,227.09,39514.0,223.6851,224.2082,223.5173,224.1391,39514.0
2024-09-20 15:30:00,226.95,227.9,226.83,227.7,28934.0,224.0009,224.9386,223.8825,224.7412,28934.0
2024-09-20 15:40:00,227.62,227.87,226.83,226.9,39153.0,224.6622,224.909,223.8825,223.9516,39153.0
2024-09-20 15:50:00,226.98,227.58,226.67,226.84,291392.0,224.0305,224.6227,223.7246,223.8924,291392.0
2024-09-23 09:30:00,224.78,226.66,224.2,224.88,47239.0,221.8591,223.7147,221.2867,221.9578,47239.0
2024-09-23 09:40:00,225.02,226.02,224.69,225.74,14490.0,222.096,223.083,221.7703,222.8067,14490.0
2024-09-23 09:50:00,225.88,226.03,225.35,225.4,12762.0,222.9448,223.0929,222.4217,222.4711,12762.0
2024-09-23 10:00:00,225.37,225.71,225.18,225.56,14049.0,222.4415,222.777,222.2539,222.629,14049.0
2024-09-23 10:10:00,225.37,225.69,224.7,225.68,11975.0,222.4415,222.7573,221.7802,222.7474,11975.0
2024-09-23 10:20:00,225.68,226.05,225.44,225.64,8070.0,222.7474,223.1126,222.5106,222.708,8070.0
2024-09-23 10:30:00,225.71,225.84,225.27,225.36,8865.0,222.777,222.9054,222.3428,222.4316,8865.0
2024-09-23 10:40:00,225.48,226.03,225.39,225.91,6424.0,222.55,223.0929,222.4612,222.9744,6424.0
2024-09-23 10:50:00,225.92,226.21,225.58,225.74,8219.0,222.9843,223.2706,222.6487,222.8067,8219.0
2024-09-23 11:00:00,225.73,225.86,224.97,225.29,10741.0,222.7968,222.9251,222.0467,222.3625,10741.0
2024-09-23 11:10:00,225.48,225.59,225.2,225.21,8010.0,222.55,222.6586,222.2737,222.2835,8010.0
2024-09-23 11:20:00,225.26,226.4,225.26,226.23,10451.0,222.3329,223.4581,222.3329,223.2903,10451.0
2024-09-23 11:30:00,226.25,226.5,225.89,226.5,12713.0,223.31,223.5568,222.9547,223.5568,12713.0
2024-09-23 11:40:00,226.39,226.71,226.03,226.54,15156.0,223.4482,223.7641,223.0929,223.5963,15156.0
2024-09-23 11:50:00,226.53,226.84,226.1,226.28,6611.0,223.5864,223.8924,223.162,223.3396,6611.0
2024-09-23 12:00:00,226.28,226.53,226.11,226.21,12824.0,223.3396,223.5864,223.1719,223.2706,12824.0
2024-09-23 12:10:00,226.19,226.27,225.6,226.06,8396.0,223.2508,223.3298,222.6685,223.1225,8396.0
2024-09-23 12:20:00,225.94,226.32,225.93,226.23,6760.0,223.0041,223.3791,222.9942,223.2903,6760.0
2024-09-23 12:30:00,226.14,226.2,225.86,225.88,6108.0,223.2015,223.2607,222.9251,222.9448,6108.0
2024-09-23 12:40:00,225.8,226.16,225.76,226.05,6635.0,222.8659,223.2212,222.8264,223.1126,6635.0
2024-09-23 12:50:00,226.09,226.09,225.71,225.77,6065.0,223.1521,223.1521,222.777,222.8363,6065.0
2024-09-23 13:00:00,225.78,225.78,225.38,225.57,7171.0,222.8461,222.8461,222.4513,222.6389,7171.0
2024-09-23 13:10:00,225.69,225.7,225.35,225.54,8023.0,222.7573,222.7672,222.4217,222.6093,8023.0
2024-09-23 13:20:00,225.53,225.75,225.4,225.52,10897.0,222.5994,222.8165,222.4711,222.5895,10897.0
2024-09-23 13:30:00,225.57,225.91,225.46,225.46,9317.0,222.6389,222.9744,222.5303,222.5303,9317.0
2024-09-23 13:40:00,225.62,226.13,225.61,226.12,6836.0,222.6882,223.1916,222.6783,223.1817,6836.0
2024-09-23 13:50:00,226.1,226.24,225.82,225.92,10663.0,223.162,223.3002,222.8856,222.9843,10663.0
2024-09-23 14:00:00,225.98,226.01,225.47,225.73,8438.0,223.0435,223.0731,222.5402,222.7968,8438.0
2024-09-23 14:10:00,225.62,225.8,225.23,225.45,7951.0,222.6882,222.8659,222.3033,222.5204,7951.0
2024-09-23 14:20:00,225.35,225.53,225.1,225.29,6447.0,222.4217,222.5994,222.175,222.3625,6447.0
2024-09-23 14:30:00,225.23,225.54,225.23,225.34,6567.0,222.3033,222.6093,222.3033,222.4119,6567.0
2024-09-23 14:40:00,225.31,225.53,225.26,225.4,5898.0,222.3822,222.5994,222.3329,222.4711,5898.0
2024-09-23 14:50:00,225.34,225.4,225.11,225.4,11544.0,222.4119,222.4711,222.1848,222.4711,11544.0
2024-09-23 15:00:00,225.38,225.56,225.16,225.19,10783.0,222.4513,222.629,222.2342,222.2638,10783.0
2024-09-23 15:10:00,225.15,225.34,224.96,225.31,9660.0,222.2243,222.4119,222.0368,222.3822,9660.0
2024-09-23 15:20:00,225.28,225.68,225.2,225.25,10016.0,222.3526,222.7474,222.2737,222.323,10016.0
2024-09-23 15:30:00,225.25,225.62,225.17,225.54,21215.0,222.323,222.6882,222.2441,222.6093,21215.0
2024-09-23 15:40:00,225.56,225.77,225.06,225.64,26863.0,222.629,222.8363,222.1355,222.708,26863.0
2024-09-23 15:50:00,225.71,226.22,225.36,225.99,133493.0,222.777,223.2804,222.4316,223.0534,133493.0
2024-09-24 09:30:00,228.64,230.62,227.78,230.38,82932.0,225.669,227.6232,224.8201,227.3864,82932.0
2024-09-24 09:40:00,230.38,230.8,230.2,230.65,31704.0,227.3864,227.8009,227.2087,227.6529,31704.0
2024-09-24 09:50:00,230.64,230.69,229.63,229.74,18950.0,227.643,227.6923,226.6461,226.7547,18950.0
2024-09-24 10:00:00,229.79,229.88,228.04,228.84,22943.0,226.804,226.8929,225.0768,225.8664,22943.0
2024-09-24 10:10:00,228.86,229.21,228.37,228.62,12157.0,225.8861,226.2316,225.4025,225.6492,12157.0
2024-09-24 10:20:00,228.71,228.76,227.67,228.3,15366.0,225.7381,225.7874,224.7116,225.3334,15366.0
2024-09-24 10:30:00,228.38,228.49,227.21,227.31,29165.0,225.4124,225.5209,224.2576,224.3563,29165.0
2024-09-24 10:40:00,227.15,227.77,226.82,227.22,13696.0,224.1983,224.8103,223.8726,224.2674,13696.0
2024-09-24 10:50:00,227.17,228.29,227.17,228.29,49204.0,224.2181,225.3235,224.2181,225.3235,49204.0
2024-09-24 11:00:00,228.26,228.57,227.99,228.29,9125.0,225.2939,225.5999,225.0274,225.3235,9125.0
2024-09-24 11:10:00,228.34,228.62,228.2,228.46,23606.0,225.3729,225.6492,225.2347,225.4913,23606.0
2024-09-24 11:20:00,228.46,228.55,227.95,228.09,10639.0,225.4913,225.5801,224.9879,225.1261,10639.0
2024-09-24 11:30:00,228.09,228.84,228.09,228.84,166465.0,225.1261,225.8664,225.1261,225.8664,166465.0
2024-09-24 11:40:00,228.88,228.89,228.21,228.74,38079.0,225.9059,225.9157,225.2446,225.7677,38079.0
2024-09-24 11:50:00,228.72,229.49,228.67,228.85,35439.0,225.7479,226.5079,225.6986,225.8762,35439.0
2024-09-24 12:00:00,228.96,229.17,228.51,228.59,22866.0,225.9848,226.1921,225.5407,225.6196,22866.0
2024-09-24 12:10:00,228.57,228.84,227.96,227.96,16010.0,225.5999,225.8664,224.9978,224.9978,16010.0
2024-09-24 12:20:00,228.08,228.27,227.43,227.72,27247.0,225.1163,225.3038,224.4747,224.7609,27247.0
2024-09-24 12:30:00,227.67,228.47,227.67,228.26,8157.0,224.7116,225.5012,224.7116,225.2939,8157.0
2024-09-24 12:40:00,228.3,229.15,228.3,229.02,10882.0,225.3334,226.1723,225.3334,226.044,10882.0
2024-09-24 12:50:00,228.88,229.19,228.55,228.56,7777.0,225.9059,226.2118,225.5801,225.59,7777.0
2024-09-24 13:00:00,228.42,229.23,228.42,229.21,15669.0,225.4518,226.2513,225.4518,226.2316,15669.0
2024-09-24 13:10:00,229.07,229.24,228.8,228.92,18290.0,226.0934,226.2612,225.8269,225.9453,18290.0
2024-09-24 13:20:00,228.82,228.92,228.41,228.41,9422.0,225.8466,225.9453,225.442,225.442,9422.0
2024-09-24 13:30:00,228.39,228.87,228.36,228.69,5293.0,225.4222,225.896,225.3926,225.7183,5293.0
2024-09-24 13:40:00,228.7,228.79,228.35,228.35,7471.0,225.7282,225.817,225.3827,225.3827,7471.0
2024-09-24 13:50:00,228.22,228.38,227.84,227.87,8095.0,225.2544,225.4124,224.8794,224.909,8095.0
2024-09-24 14:00:00,227.83,227.89,227.59,227.65,12347.0,224.8695,224.9287,224.6326,224.6918,12347.0
2024-09-24 14:10:00,227.58,227.67,227.15,227.56,11870.0,224.6227,224.7116,224.1983,224.603,11870.0
2024-09-24 14:20:00,227.65,227.81,227.19,227.33,7668.0,224.6918,224.8498,224.2378,224.376,7668.0
2024-09-24 14:30:00,227.32,227.53,226.9,227.49,20112.0,224.3661,224.5734,223.9516,224.5339,20112.0
2024-09-24 14:40:00,227.62,227.68,227.18,227.19,6000.0,224.6622,224.7214,224.2279,224.2378,6000.0
2024-09-24 14:50:00,227.18,227.81,227.16,227.31,7244.0,224.2279,224.8498,224.2082,224.3563,7244.0
2024-09-24 15:00:00,227.18,227.6,227.11,227.58,8828.0,224.2279,224.6425,224.1589,224.6227,8828.0
2024-09-24 15:10:00,227.5,227.73,227.29,227.47,13016.0,224.5438,224.7708,224.3365,224.5142,13016.0
2024-09-24 15:20:00,227.48,227.69,227.41,227.65,17840.0,224.524,224.7313,224.455,224.6918,17840.0
2024-09-24 15:30:00,227.55,227.87,227.5,227.86,25894.0,224.5931,224.909,224.5438,224.8991,25894.0
2024-09-24 15:40:00,227.85,228.14,227.77,228.0,42399.0,224.8892,225.1755,224.8103,225.0373,42399.0
2024-09-24 15:50:00,228.0,228.25,226.9,227.34,120283.0,225.0373,225.284,223.9516,224.3859,120283.0
2024-09-25 09:30:00,224.1,227.07,224.1,226.45,66708.0,221.188,224.1194,221.188,223.5074,66708.0
2024-09-25 09:40:00,226.44,226.69,224.93,225.87,22628.0,223.4976,223.7443,222.0072,222.935,22628.0
2024-09-25 09:50:00,225.86,226.15,225.49,225.87,19997.0,222.9251,223.2113,222.5599,222.935,19997.0
2024-09-25 10:00:00,226.04,227.37,226.03,227.18,27090.0,223.1028,224.4155,223.0929,224.2279,27090.0
2024-09-25 10:10:00,227.2,227.59,226.91,227.14,29569.0,224.2477,224.6326,223.9615,224.1885,29569.0
2024-09-25 10:20:00,227.05,227.16,226.42,226.49,23090.0,224.0996,224.2082,223.4778,223.5469,23090.0
2024-09-25 10:30:00,226.5,227.28,226.3,226.88,19274.0,223.5568,224.3266,223.3594,223.9318,19274.0
2024-09-25 10:40:00,226.91,227.23,226.07,226.11,26499.0,223.9615,224.2773,223.1324,223.1719,26499.0
2024-09-25 10:50:00,226.17,226.59,226.0,226.41,24456.0,223.2311,223.6456,223.0633,223.468,24456.0
2024-09-25 11:00:00,226.45,227.01,226.2,226.97,22481.0,223.5074,224.0602,223.2607,224.0207,22481.0
2024-09-25 11:10:00,226.87,227.13,226.43,227.13,12400.0,223.922,224.1786,223.4877,224.1786,12400.0
2024-09-25 11:20:00,227.04,227.08,226.61,226.64,25890.0,224.0898,224.1292,223.6654,223.695,25890.0
2024-09-25 11:30:00,226.61,226.98,226.22,226.92,33370.0,223.6654,224.0305,223.2804,223.9713,33370.0
2024-09-25 11:40:00,226.91,226.97,226.42,226.54,6828.0,223.9615,224.0207,223.4778,223.5963,6828.0
2024-09-25 11:50:00,226.72,226.76,225.8,226.39,50271.0,223.7739,223.8134,222.8659,223.4482,50271.0
2024-09-25 12:00:00,226.37,226.58,226.07,226.34,7200.0,223.4285,223.6357,223.1324,223.3989,7200.0
2024-09-25 12:10:00,226.34,226.88,226.25,226.54,12370.0,223.3989,223.9318,223.31,223.5963,12370.0
2024-09-25 12:20:00,226.79,226.93,226.44,226.91,5012.0,223.843,223.9812,223.4976,223.9615,5012.0
2024-09-25 12:30:00,226.83,226.86,226.38,226.79,14442.0,223.8825,223.9121,223.4383,223.843,14442.0
2024-09-25 12:40:00,226.79,226.84,226.33,226.33,7279.0,223.843,223.8924,223.389,223.389,7279.0
2024-09-25 12:50:00,226.33,226.75,226.03,226.07,8849.0,223.389,223.8035,223.0929,223.1324,8849.0
2024-09-25 13:00:00,226.12,226.25,225.73,225.96,9206.0,223.1817,223.31,222.7968,223.0238,9206.0
2024-09-25 13:10:00,225.94,226.11,225.73,225.91,8534.0,223.0041,223.1719,222.7968,222.9744,8534.0
2024-09-25 13:20:00,225.98,226.06,225.69,225.75,11082.0,223.0435,223.1225,222.7573,222.8165,11082.0
2024-09-25 13:30:00,225.71,225.85,225.01,225.4,22548.0,222.777,222.9152,222.0861,222.4711,22548.0
2024-09-25 13:40:00,225.35,225.35,225.01,225.12,14707.0,222.4217,222.4217,222.0861,222.1947,14707.0
2024-09-25 13:50:00,225.2,226.27,225.17,226.27,68738.0,222.2737,223.3298,222.2441,223.3298,68738.0
2024-09-25 14:00:00,226.24,226.36,225.91,226.06,6469.0,223.3002,223.4186,222.9744,223.1225,6469.0
2024-09-25 14:10:00,226.0,226.09,225.59,225.77,6111.0,223.0633,223.1521,222.6586,222.8363,6111.0
2024-09-25 14:20:00,225.77,226.11,225.77,226.11,11805.0,222.8363,223.1719,222.8363,223.1719,11805.0
2024-09-25 14:30:00,226.09,226.22,225.92,226.15,8965.0,223.1521,223.2804,222.9843,223.2113,8965.0
2024-09-25 14:40:00,226.14,226.27,225.99,225.99,5976.0,223.2015,223.3298,223.0534,223.0534,5976.0
2024-09-25 14:50:00,226.03,226.11,225.73,225.93,11424.0,223.0929,223.1719,222.7968,222.9942,11424.0
2024-09-25 15:00:00,225.95,226.08,225.65,225.65,16955.0,223.0139,223.1422,222.7178,222.7178,16955.0
2024-09-25 15:10:00,225.58,225.69,225.3,225.5,10349.0,222.6487,222.7573,222.3724,222.5698,10349.0
2024-09-25 15:20:00,225.49,225.68,225.32,225.68,10128.0,222.5599,222.7474,222.3921,222.7474,10128.0
2024-09-25 15:30:00,225.66,225.94,225.55,225.73,16664.0,222.7277,223.0041,222.6191,222.7968,16664.0
2024-09-25 15:40:00,225.75,226.42,225.58,226.42,18739.0,222.8165,223.4778,222.6487,223.4778,18739.0
2024-09-25 15:50:00,226.42,226.8,225.98,226.65,191516.0,223.4778,223.8529,223.0435,223.7048,191516.0
2024-09-26 09:30:00,232.62,233.21,228.58,228.59,137999.0,229.5973,230.1796,225.6098,225.6196,137999.0
2024-09-26 09:40:00,228.8,229.31,228.14,228.7,34650.0,225.8269,226.3303,225.1755,225.7282,34650.0
2024-09-26 09:50:00,228.67,229.22,228.35,228.99,25282.0,225.6986,226.2414,225.3827,226.0144,25282.0
2024-09-26 10:00:00,229.08,229.3,227.86,228.39,43089.0,226.1033,226.3204,224.8991,225.4222,43089.0
2024-09-26 10:10:00,228.23,228.86,228.21,228.74,22871.0,225.2643,225.8861,225.2446,225.7677,22871.0
2024-09-26 10:20:00,228.86,228.87,226.88,227.21,71907.0,225.8861,225.896,223.9318,224.2576,71907.0
2024-09-26 10:30:00,227.26,227.79,226.59,227.66,19569.0,224.3069,224.83,223.6456,224.7017,19569.0
2024-09-26 10:40:00,227.55,227.6,226.71,227.11,23673.0,224.5931,224.6425,223.7641,224.1589,23673.0
2024-09-26 10:50:00,227.12,227.49,225.0,225.31,29442.0,224.1687,224.5339,222.0763,222.3822,29442.0
2024-09-26 11:00:00,225.1,228.72,224.8,227.95,117153.0,222.175,225.7479,221.8789,224.9879,117153.0
2024-09-26 11:10:00,227.83,228.12,227.27,227.61,21591.0,224.8695,225.1557,224.3168,224.6524,21591.0
2024-09-26 11:20:00,227.56,227.76,226.95,227.57,21010.0,224.603,224.8004,224.0009,224.6129,21010.0
2024-09-26 11:30:00,227.52,227.57,226.85,227.24,19158.0,224.5635,224.6129,223.9022,224.2872,19158.0
2024-09-26 11:40:00,227.32,228.27,227.24,228.13,19416.0,224.3661,225.3038,224.2872,225.1656,19416.0
2024-09-26 11:50:00,228.16,229.3,228.1,229.2,31311.0,225.1952,226.3204,225.136,226.2217,31311.0
2024-09-26 12:00:00,229.21,229.24,228.67,229.07,15269.0,226.2316,226.2612,225.6986,226.0934,15269.0
2024-09-26 12:10:00,229.06,229.37,228.8,229.15,20011.0,226.0835,226.3895,225.8269,226.1723,20011.0
2024-09-26 12:20:00,229.09,229.54,228.86,229.21,17934.0,226.1131,226.5573,225.8861,226.2316,17934.0
2024-09-26 12:30:00,229.06,229.92,228.87,229.92,20299.0,226.0835,226.9323,225.896,226.9323,20299.0
2024-09-26 12:40:00,229.84,230.36,229.5,230.06,42891.0,226.8534,227.3666,226.5178,227.0705,42891.0
2024-09-26 12:50:00,229.93,230.25,229.64,229.85,17757.0,226.9422,227.2581,226.656,226.8633,17757.0
2024-09-26 13:00:00,229.98,230.41,229.74,229.98,17517.0,226.9916,227.416,226.7547,226.9916,17517.0
2024-09-26 13:10:00,230.04,230.3,229.45,229.46,12819.0,227.0508,227.3074,226.4684,226.4783,12819.0
2024-09-26 13:20:00,229.63,230.49,229.62,230.49,8613.0,226.6461,227.4949,226.6362,227.4949,8613.0
2024-09-26 13:30:00,230.79,230.98,230.5,230.58,15651.0,227.791,227.9786,227.5048,227.5838,15651.0
2024-09-26 13:40:00,230.58,231.32,230.5,230.91,17911.0,227.5838,228.3141,227.5048,227.9095,17911.0
2024-09-26 13:50:00,230.92,231.2,230.73,230.97,10028.0,227.9193,228.1957,227.7318,227.9687,10028.0
2024-09-26 14:00:00,230.94,231.63,230.93,231.59,18239.0,227.9391,228.6201,227.9292,228.5806,18239.0
2024-09-26 14:10:00,231.46,232.65,231.44,232.08,20572.0,228.4523,229.6269,228.4326,229.0643,20572.0
2024-09-26 14:20:00,231.99,232.69,231.81,232.69,33422.0,228.9754,229.6663,228.7978,229.6663,33422.0
2024-09-26 14:30:00,232.7,232.78,231.91,232.4,15569.0,229.6762,229.7552,228.8965,229.3801,15569.0
2024-09-26 14:40:00,232.45,232.53,232.14,232.27,14450.0,229.4295,229.5084,229.1235,229.2518,14450.0
2024-09-26 14:50:00,232.28,232.82,232.18,232.53,15959.0,229.2617,229.7947,229.163,229.5084,15959.0
2024-09-26 15:00:00,232.53,233.24,232.32,233.16,24624.0,229.5084,230.2092,229.3012,230.1302,24624.0
2024-09-26 15:10:00,233.24,233.85,233.19,233.51,40817.0,230.2092,230.8113,230.1599,230.4757,40817.0
2024-09-26 15:20:00,233.56,233.98,233.0,233.41,42035.0,230.525,230.9396,229.9723,230.377,42035.0
2024-09-26 15:30:00,233.39,233.47,232.82,232.82,50264.0,230.3573,230.4362,229.7947,229.7947,50264.0
2024-09-26 15:40:00,232.91,233.38,232.83,233.27,39054.0,229.8835,230.3474,229.8045,230.2388,39054.0
2024-09-26 15:50:00,233.25,233.67,232.21,232.46,217722.0,230.2191,230.6336,229.1926,229.4393,217722.0
2024-09-27 09:30:00,234.71,235.26,233.75,234.99,39335.0,231.6601,232.203,230.7126,231.9365,39335.0
2024-09-27 09:40:00,234.97,235.08,234.24,235.08,10519.0,231.9167,232.0253,231.1962,232.0253,10519.0
2024-09-27 09:50:00,234.93,234.93,233.7,233.9,23309.0,231.8772,231.8772,230.6632,230.8606,23309.0
2024-09-27 10:00:00,234.06,234.79,233.46,233.75,28273.0,231.0185,231.7391,230.4263,230.7126,28273.0
2024-09-27 10:10:00,234.15,234.4,233.28,233.28,17221.0,231.1074,231.3541,230.2487,230.2487,17221.0
2024-09-27 10:20:00,233.46,233.89,233.12,233.12,13255.0,230.4263,230.8508,230.0908,230.0908,13255.0
2024-09-27 10:30:00,233.11,233.36,232.37,233.21,12092.0,230.0809,230.3276,229.3505,230.1796,12092.0
2024-09-27 10:40:00,233.53,233.67,232.88,233.02,24999.0,230.4954,230.6336,229.8539,229.9921,24999.0
2024-09-27 10:50:00,233.05,233.31,232.7,233.04,29572.0,230.0217,230.2783,229.6762,230.0118,29572.0
2024-09-27 11:00:00,232.97,233.15,232.53,232.89,25001.0,229.9427,230.1204,229.5084,229.8637,25001.0
2024-09-27 11:10:00,232.96,233.08,232.61,232.89,19592.0,229.9328,230.0513,229.5874,229.8637,19592.0
2024-09-27 11:20:00,232.93,234.49,232.93,233.99,45712.0,229.9032,231.443,229.9032,230.9495,45712.0
2024-09-27 11:30:00,233.88,234.01,233.57,233.99,23152.0,230.8409,230.9692,230.5349,230.9495,23152.0
2024-09-27 11:40:00,234.0,234.12,233.27,233.28,16937.0,230.9593,231.0778,230.2388,230.2487,16937.0
2024-09-27 11:50:00,232.93,233.16,232.62,232.99,9735.0,229.9032,230.1302,229.5973,229.9624,9735.0
2024-09-27 12:00:00,232.98,233.35,232.89,232.95,21354.0,229.9526,230.3178,229.8637,229.923,21354.0
2024-09-27 12:10:00,232.79,232.9,232.12,232.68,18410.0,229.765,229.8736,229.1038,229.6565,18410.0
2024-09-27 12:20:00,232.68,233.44,232.68,233.39,14163.0,229.6565,230.4066,229.6565,230.3573,14163.0
2024-09-27 12:30:00,233.5,233.6,232.54,232.62,11088.0,230.4658,230.5645,229.5183,229.5973,11088.0
2024-09-27 12:40:00,232.7,232.95,232.49,232.79,24248.0,229.6762,229.923,229.4689,229.765,24248.0
2024-09-27 12:50:00,232.81,233.3,232.78,233.09,5666.0,229.7848,230.2684,229.7552,230.0611,5666.0
2024-09-27 13:00:00,233.25,233.66,232.89,232.99,7701.0,230.2191,230.6237,229.8637,229.9624,7701.0
2024-09-27 13:10:00,233.1,233.36,232.81,232.81,21110.0,230.071,230.3276,229.7848,229.7848,21110.0
2024-09-27 13:20:00,232.8,233.28,232.73,233.01,15566.0,229.7749,230.2487,229.7058,229.9822,15566.0
2024-09-27 13:30:00,232.96,233.11,232.63,232.63,6227.0,229.9328,230.0809,229.6071,229.6071,6227.0
2024-09-27 13:40:00,232.71,233.11,232.67,233.08,6246.0,229.6861,230.0809,229.6466,230.0513,6246.0
2024-09-27 13:50:00,233.2,233.58,233.16,233.58,8403.0,230.1697,230.5448,230.1302,230.5448,8403.0
2024-09-27 14:00:00,233.62,233.62,232.65,232.76,8952.0,230.5843,230.5843,229.6269,229.7354,8952.0
2024-09-27 14:10:00,232.73,232.88,232.37,232.48,9675.0,229.7058,229.8539,229.3505,229.4591,9675.0
2024-09-27 14:20:00,232.52,232.7,231.55,231.57,10578.0,229.4986,229.6762,228.5412,228.5609,10578.0
2024-09-27 14:30:00,231.53,231.82,231.09,231.8,18346.0,228.5214,228.8077,228.0871,228.7879,18346.0
2024-09-27 14:40:00,231.81,232.52,231.74,232.43,12382.0,228.7978,229.4986,228.7287,229.4097,12382.0
2024-09-27 14:50:00,232.32,232.57,232.18,232.53,31849.0,229.3012,229.5479,229.163,229.5084,31849.0
2024-09-27 15:00:00,232.53,232.78,232.29,232.58,16492.0,229.5084,229.7552,229.2715,229.5578,16492.0
2024-09-27 15:10:00,232.55,232.92,232.31,232.62,18069.0,229.5282,229.8934,229.2913,229.5973,18069.0
2024-09-27 15:20:00,232.64,232.8,232.05,232.26,10091.0,229.617,229.7749,229.0347,229.2419,10091.0
2024-09-27 15:30:00,232.47,232.47,231.55,231.76,14889.0,229.4492,229.4492,228.5412,228.7484,14889.0
2024-09-27 15:40:00,231.77,231.77,231.25,231.45,28718.0,228.7583,228.7583,228.2451,228.4425,28718.0
2024-09-27 15:50:00,231.55,232.96,231.51,232.07,216207.0,228.5412,229.9328,228.5017,229.0544,216207.0
2024-09-30 09:30:00,228.55,230.29,228.34,229.44,47112.0,225.5801,227.2975,225.3729,226.4586,47112.0
2024-09-30 09:40:00,229.45,229.67,228.77,229.57,35478.0,226.4684,226.6856,225.7973,226.5869,35478.0
2024-09-30 09:50:00,229.56,230.16,229.0,229.21,29392.0,226.577,227.1692,226.0243,226.2316,29392.0
2024-09-30 10:00:00,229.3,229.77,229.05,229.59,65021.0,226.3204,226.7843,226.0736,226.6066,65021.0
2024-09-30 10:10:00,229.57,229.81,228.86,229.11,34332.0,226.5869,226.8238,225.8861,226.1329,34332.0
2024-09-30 10:20:00,229.16,229.18,228.12,228.81,22904.0,226.1822,226.202,225.1557,225.8368,22904.0
2024-09-30 10:30:00,228.95,229.42,228.59,229.23,16235.0,225.9749,226.4388,225.6196,226.2513,16235.0
2024-09-30 10:40:00,229.28,229.56,228.92,229.25,19787.0,226.3007,226.577,225.9453,226.271,19787.0
2024-09-30 10:50:00,229.25,229.64,229.06,229.38,21963.0,226.271,226.656,226.0835,226.3994,21963.0
2024-09-30 11:00:00,229.44,230.43,229.33,229.68,22255.0,226.4586,227.4357,226.35,226.6955,22255.0
2024-09-30 11:10:00,229.49,229.77,229.09,229.23,36213.0,226.5079,226.7843,226.1131,226.2513,36213.0
2024-09-30 11:20:00,229.23,229.38,228.76,228.99,19446.0,226.2513,226.3994,225.7874,226.0144,19446.0
2024-09-30 11:30:00,229.0,229.05,228.45,228.52,26600.0,226.0243,226.0736,225.4814,225.5505,26600.0
2024-09-30 11:40:00,228.39,228.68,228.12,228.44,27693.0,225.4222,225.7085,225.1557,225.4716,27693.0
2024-09-30 11:50:00,228.44,228.53,228.11,228.11,20324.0,225.4716,225.5604,225.1459,225.1459,20324.0
2024-09-30 12:00:00,228.11,229.24,228.09,228.98,26379.0,225.1459,226.2612,225.1261,226.0046,26379.0
2024-09-30 12:10:00,228.91,229.09,228.31,228.83,26053.0,225.9355,226.1131,225.3433,225.8565,26053.0
2024-09-30 12:20:00,228.78,229.06,228.74,228.93,11113.0,225.8072,226.0835,225.7677,225.9552,11113.0
2024-09-30 12:30:00,228.92,229.04,228.78,228.81,13967.0,225.9453,226.0638,225.8072,225.8368,13967.0
2024-09-30 12:40:00,228.84,228.85,228.2,228.43,29940.0,225.8664,225.8762,225.2347,225.4617,29940.0
2024-09-30 12:50:00,228.43,228.93,228.42,228.61,11202.0,225.4617,225.9552,225.4518,225.6394,11202.0
2024-09-30 13:00:00,228.57,228.62,228.28,228.28,10651.0,225.5999,225.6492,225.3137,225.3137,10651.0
2024-09-30 13:10:00,228.21,228.47,227.93,228.3,15350.0,225.2446,225.5012,224.9682,225.3334,15350.0
2024-09-30 13:20:00,228.37,228.58,228.25,228.39,7404.0,225.4025,225.6098,225.284,225.4222,7404.0
2024-09-30 13:30:00,228.34,228.51,228.25,228.42,15529.0,225.3729,225.5407,225.284,225.4518,15529.0
2024-09-30 13:40:00,228.41,228.96,228.29,228.96,26681.0,225.442,225.9848,225.3235,225.9848,26681.0
2024-09-30 13:50:00,228.88,229.59,228.85,229.45,28915.0,225.9059,226.6066,225.8762,226.4684,28915.0
2024-09-30 14:00:00,229.52,229.52,228.53,228.86,18488.0,226.5375,226.5375,225.5604,225.8861,18488.0
2024-09-30 14:10:00,228.8,228.91,227.39,227.39,14921.0,225.8269,225.9355,224.4352,224.4352,14921.0
2024-09-30 14:20:00,227.3,227.52,226.66,227.26,17722.0,224.3464,224.5635,223.7147,224.3069,17722.0
2024-09-30 14:30:00,227.07,227.94,226.75,227.75,9675.0,224.1194,224.9781,223.8035,224.7905,9675.0
2024-09-30 14:40:00,227.66,227.94,227.33,227.81,11634.0,224.7017,224.9781,224.376,224.8498,11634.0
2024-09-30 14:50:00,227.94,228.02,227.65,227.8,15209.0,224.9781,225.057,224.6918,224.8399,15209.0
2024-09-30 15:00:00,227.74,227.96,227.34,227.64,28853.0,224.7807,224.9978,224.3859,224.682,28853.0
2024-09-30 15:10:00,227.56,227.72,226.96,227.61,24927.0,224.603,224.7609,224.0108,224.6524,24927.0
2024-09-30 15:20:00,227.56,227.64,227.28,227.54,33322.0,224.603,224.682,224.3266,224.5833,33322.0
2024-09-30 15:30:00,227.49,228.47,227.37,228.41,19639.0,224.5339,225.5012,224.4155,225.442,19639.0
2024-09-30 15:40:00,228.4,229.47,228.25,229.17,35969.0,225.4321,226.4882,225.284,226.1921,35969.0
2024-09-30 15:50:00,229.22,230.56,229.22,230.27,254670.0,226.2414,227.564,226.2414,227.2778,254670.0
2024-10-01 09:30:00,228.94,229.44,226.36,226.7,111098.0,225.9651,226.4586,223.4186,223.7542,111098.0
2024-10-01 09:40:00,226.68,226.9,225.0,225.99,22611.0,223.7344,223.9516,222.0763,223.0534,22611.0
2024-10-01 09:50:00,225.91,226.28,225.0,225.97,19243.0,222.9744,223.3396,222.0763,223.0337,19243.0
2024-10-01 10:00:00,225.75,226.57,224.42,224.42,35341.0,222.8165,223.6259,221.5038,221.5038,35341.0
2024-10-01 10:10:00,224.44,224.83,223.78,224.2,25639.0,221.5236,221.9085,220.8721,221.2867,25639.0
2024-10-01 10:20:00,224.24,225.43,223.71,224.27,23629.0,221.3261,222.5007,220.803,221.3558,23629.0
2024-10-01 10:30:00,224.36,225.48,223.8,225.46,21476.0,221.4446,222.55,220.8919,222.5303,21476.0
2024-10-01 10:40:00,225.47,225.85,224.73,224.85,11740.0,222.5402,222.9152,221.8098,221.9282,11740.0
2024-10-01 10:50:00,224.64,224.93,224.29,224.61,17864.0,221.721,222.0072,221.3755,221.6913,17864.0
2024-10-01 11:00:00,224.58,224.71,222.91,222.92,28083.0,221.6617,221.79,220.0134,220.0233,28083.0
2024-10-01 11:10:00,223.0,223.35,222.66,223.13,24665.0,220.1023,220.4477,219.7667,220.2306,24665.0
2024-10-01 11:20:00,223.09,223.86,222.71,223.81,20237.0,220.1911,220.9511,219.816,220.9017,20237.0
2024-10-01 11:30:00,223.81,224.06,223.4,223.69,25770.0,220.9017,221.1485,220.4971,220.7833,25770.0
2024-10-01 11:40:00,223.74,224.57,223.69,224.13,33919.0,220.8326,221.6519,220.7833,221.2176,33919.0
2024-10-01 11:50:00,224.34,224.47,223.75,223.82,5160.0,221.4249,221.5532,220.8425,220.9116,5160.0
2024-10-01 12:00:00,223.75,225.0,223.69,224.8,21248.0,220.8425,222.0763,220.7833,221.8789,21248.0
2024-10-01 12:10:00,224.82,225.15,224.53,224.74,20541.0,221.8986,222.2243,221.6124,221.8197,20541.0
2024-10-01 12:20:00,224.91,224.94,224.3,224.68,20016.0,221.9874,222.0171,221.3854,221.7604,20016.0
2024-10-01 12:30:00,224.46,224.63,223.36,223.76,8441.0,221.5433,221.7111,220.4576,220.8524,8441.0
2024-10-01 12:40:00,223.95,224.03,222.96,223.49,7774.0,221.0399,221.1189,220.0628,220.5859,7774.0
2024-10-01 12:50:00,223.42,224.8,223.42,224.0,10662.0,220.5168,221.8789,220.5168,221.0893,10662.0
2024-10-01 13:00:00,223.76,223.76,223.0,223.01,13280.0,220.8524,220.8524,220.1023,220.1121,13280.0
2024-10-01 13:10:00,223.11,223.19,222.4,222.77,9142.0,220.2108,220.2898,219.5101,219.8753,9142.0
2024-10-01 13:20:00,222.77,223.27,222.69,222.8,6999.0,219.8753,220.3688,219.7963,219.9049,6999.0
2024-10-01 13:30:00,222.75,223.75,222.57,223.43,37400.0,219.8555,220.8425,219.6779,220.5267,37400.0
2024-10-01 13:40:00,223.29,224.14,223.2,223.79,7359.0,220.3885,221.2274,220.2997,220.882,7359.0
2024-10-01 13:50:00,223.7,224.91,223.59,224.91,10630.0,220.7932,221.9874,220.6846,221.9874,10630.0
2024-10-01 14:00:00,225.04,225.42,224.8,225.14,12180.0,222.1158,222.4908,221.8789,222.2145,12180.0
2024-10-01 14:10:00,225.08,225.59,224.93,225.49,7096.0,222.1552,222.6586,222.0072,222.5599,7096.0
2024-10-01 14:20:00,225.47,225.97,225.4,225.97,14447.0,222.5402,223.0337,222.4711,223.0337,14447.0
2024-10-01 14:30:00,226.01,226.39,225.5,225.7,14549.0,223.0731,223.4482,222.5698,222.7672,14549.0
2024-10-01 14:40:00,225.84,226.05,225.61,225.7,8581.0,222.9054,223.1126,222.6783,222.7672,8581.0
2024-10-01 14:50:00,225.7,225.98,225.25,225.65,9340.0,222.7672,223.0435,222.323,222.7178,9340.0
2024-10-01 15:00:00,225.64,226.16,225.49,225.79,23563.0,222.708,223.2212,222.5599,222.856,23563.0
2024-10-01 15:10:00,225.79,225.79,225.06,225.28,6858.0,222.856,222.856,222.1355,222.3526,6858.0
2024-10-01 15:20:00,225.27,225.59,224.78,224.92,18883.0,222.3428,222.6586,221.8591,221.9973,18883.0
2024-10-01 15:30:00,224.87,224.88,223.44,223.76,20625.0,221.948,221.9578,220.5365,220.8524,20625.0
2024-10-01 15:40:00,223.92,224.22,223.33,223.43,33394.0,221.0103,221.3064,220.428,220.5267,33394.0
2024-10-01 15:50:00,223.4,224.52,222.99,223.65,412212.0,220.4971,221.6025,220.0924,220.7438,412212.0
2024-10-02 09:30:00,224.98,225.78,223.73,224.62,44662.0,222.0565,222.8461,220.8228,221.7012,44662.0
2024-10-02 09:40:00,224.74,225.7,223.54,225.4,49256.0,221.8197,222.7672,220.6352,222.4711,49256.0
2024-10-02 09:50:00,225.58,226.39,224.94,226.04,23783.0,222.6487,223.4482,222.0171,223.1028,23783.0
2024-10-02 10:00:00,226.09,227.72,225.91,227.32,22555.0,223.1521,224.7609,222.9744,224.3661,22555.0
2024-10-02 10:10:00,227.25,228.63,227.25,228.63,12222.0,224.297,225.6591,224.297,225.6591,12222.0
2024-10-02 10:20:00,228.64,228.79,227.72,228.29,14117.0,225.669,225.817,224.7609,225.3235,14117.0
2024-10-02 10:30:00,228.02,228.22,227.3,227.52,8073.0,225.057,225.2544,224.3464,224.5635,8073.0
2024-10-02 10:40:00,227.57,228.4,227.45,228.4,8244.0,224.6129,225.4321,224.4944,225.4321,8244.0
2024-10-02 10:50:00,228.4,228.51,227.56,227.56,18059.0,225.4321,225.5407,224.603,224.603,18059.0
2024-10-02 11:00:00,227.72,228.88,227.72,228.64,8943.0,224.7609,225.9059,224.7609,225.669,8943.0
2024-10-02 11:10:00,228.57,229.25,228.34,229.19,13075.0,225.5999,226.271,225.3729,226.2118,13075.0
2024-10-02 11:20:00,229.17,229.19,228.19,228.58,9453.0,226.1921,226.2118,225.2248,225.6098,9453.0
2024-10-02 11:30:00,228.73,229.42,228.73,229.28,12991.0,225.7578,226.4388,225.7578,226.3007,12991.0
2024-10-02 11:40:00,229.23,229.37,228.89,229.3,15957.0,226.2513,226.3895,225.9157,226.3204,15957.0
2024-10-02 11:50:00,229.35,229.42,228.57,228.93,21278.0,226.3697,226.4388,225.5999,225.9552,21278.0
2024-10-02 12:00:00,229.0,229.47,228.85,229.47,10624.0,226.0243,226.4882,225.8762,226.4882,10624.0
2024-10-02 12:10:00,229.4,229.77,229.28,229.3,11775.0,226.4191,226.7843,226.3007,226.3204,11775.0
2024-10-02 12:20:00,229.32,229.98,229.09,229.48,13557.0,226.3401,226.9916,226.1131,226.4981,13557.0
2024-10-02 12:30:00,229.31,229.39,228.75,229.04,10401.0,226.3303,226.4092,225.7775,226.0638,10401.0
2024-10-02 12:40:00,229.04,229.07,228.41,228.53,7667.0,226.0638,226.0934,225.442,225.5604,7667.0
2024-10-02 12:50:00,228.42,228.53,227.51,227.58,10331.0,225.4518,225.5604,224.5537,224.6227,10331.0
2024-10-02 13:00:00,227.45,227.94,227.45,227.53,10785.0,224.4944,224.9781,224.4944,224.5734,10785.0
2024-10-02 13:10:00,227.66,227.79,227.54,227.67,3528.0,224.7017,224.83,224.5833,224.7116,3528.0
2024-10-02 13:20:00,227.79,228.55,227.75,228.49,4632.0,224.83,225.5801,224.7905,225.5209,4632.0
2024-10-02 13:30:00,228.41,228.73,227.93,228.61,8634.0,225.442,225.7578,224.9682,225.6394,8634.0
2024-10-02 13:40:00,228.73,228.76,228.28,228.61,7026.0,225.7578,225.7874,225.3137,225.6394,7026.0
2024-10-02 13:50:00,228.64,229.2,228.64,229.13,6305.0,225.669,226.2217,225.669,226.1526,6305.0
2024-10-02 14:00:00,229.13,229.28,228.88,229.17,11492.0,226.1526,226.3007,225.9059,226.1921,11492.0
2024-10-02 14:10:00,229.18,229.19,228.77,228.95,10913.0,226.202,226.2118,225.7973,225.9749,10913.0
2024-10-02 14:20:00,228.81,228.96,227.72,228.13,10716.0,225.8368,225.9848,224.7609,225.1656,10716.0
2024-10-02 14:30:00,228.01,228.48,227.92,228.23,11511.0,225.0472,225.5111,224.9583,225.2643,11511.0
2024-10-02 14:40:00,228.22,228.43,228.08,228.29,10159.0,225.2544,225.4617,225.1163,225.3235,10159.0
2024-10-02 14:50:00,228.33,228.39,228.06,228.36,8982.0,225.363,225.4222,225.0965,225.3926,8982.0
2024-10-02 15:00:00,228.36,228.98,228.24,228.8,16810.0,225.3926,226.0046,225.2742,225.8269,16810.0
2024-10-02 15:10:00,228.86,229.08,228.65,228.74,12717.0,225.8861,226.1033,225.6788,225.7677,12717.0
2024-10-02 15:20:00,228.75,228.98,228.7,228.96,8594.0,225.7775,226.0046,225.7282,225.9848,8594.0
2024-10-02 15:30:00,228.85,229.05,228.6,228.65,26422.0,225.8762,226.0736,225.6295,225.6788,26422.0
2024-10-02 15:40:00,228.65,229.14,228.42,228.91,20314.0,225.6788,226.1625,225.4518,225.9355,20314.0
2024-10-02 15:50:00,228.83,228.86,227.39,227.81,186430.0,225.8565,225.8861,224.4352,224.8498,186430.0
2024-10-03 09:30:00,224.63,227.03,224.46,226.74,28077.0,221.7111,224.0799,221.5433,223.7937,28077.0
2024-10-03 09:40:00,226.86,227.32,225.9,226.58,29770.0,223.9121,224.3661,222.9646,223.6357,29770.0
2024-10-03 09:50:00,226.53,227.82,226.42,227.3,10080.0,223.5864,224.8596,223.4778,224.3464,10080.0
2024-10-03 10:00:00,227.46,228.84,227.46,228.61,16971.0,224.5043,225.8664,224.5043,225.6394,16971.0
2024-10-03 10:10:00,228.59,228.75,226.93,228.1,10475.0,225.6196,225.7775,223.9812,225.136,10475.0
2024-10-03 10:20:00,227.88,227.88,226.56,227.49,41347.0,224.9189,224.9189,223.616,224.5339,41347.0
2024-10-03 10:30:00,227.11,228.06,226.65,227.08,15987.0,224.1589,225.0965,223.7048,224.1292,15987.0
2024-10-03 10:40:00,227.22,227.72,226.28,227.25,4645.0,224.2674,224.7609,223.3396,224.297,4645.0
2024-10-03 10:50:00,227.44,227.89,226.79,226.79,4099.0,224.4846,224.9287,223.843,223.843,4099.0
2024-10-03 11:00:00,226.41,226.9,226.21,226.72,9126.0,223.468,223.9516,223.2706,223.7739,9126.0
2024-10-03 11:10:00,226.8,227.01,226.54,226.76,6910.0,223.8529,224.0602,223.5963,223.8134,6910.0
2024-10-03 11:20:00,226.78,227.22,226.67,226.92,6104.0,223.8331,224.2674,223.7246,223.9713,6104.0
2024-10-03 11:30:00,227.0,227.79,226.94,227.15,9882.0,224.0503,224.83,223.9911,224.1983,9882.0
2024-10-03 11:40:00,227.05,227.6,226.84,226.85,7775.0,224.0996,224.6425,223.8924,223.9022,7775.0
2024-10-03 11:50:00,226.93,227.36,226.85,227.19,8896.0,223.9812,224.4056,223.9022,224.2378,8896.0
2024-10-03 12:00:00,227.19,227.2,226.78,226.94,8036.0,224.2378,224.2477,223.8331,223.9911,8036.0
2024-10-03 12:10:00,226.97,227.18,226.76,226.85,10540.0,224.0207,224.2279,223.8134,223.9022,10540.0
2024-10-03 12:20:00,226.83,227.47,226.81,227.11,5361.0,223.8825,224.5142,223.8628,224.1589,5361.0
2024-10-03 12:30:00,226.99,227.0,226.29,226.29,8441.0,224.0404,224.0503,223.3495,223.3495,8441.0
2024-10-03 12:40:00,226.38,226.38,225.19,225.31,6637.0,223.4383,223.4383,222.2638,222.3822,6637.0
2024-10-03 12:50:00,225.09,225.87,224.9,225.48,14790.0,222.1651,222.935,221.9776,222.55,14790.0
2024-10-03 13:00:00,225.45,225.67,224.83,225.62,7319.0,222.5204,222.7376,221.9085,222.6882,7319.0
2024-10-03 13:10:00,225.4,225.52,225.08,225.19,22400.0,222.4711,222.5895,222.1552,222.2638,22400.0
2024-10-03 13:20:00,225.34,226.3,225.34,225.91,10500.0,222.4119,223.3594,222.4119,222.9744,10500.0
2024-10-03 13:30:00,225.7,226.13,225.7,225.83,5935.0,222.7672,223.1916,222.7672,222.8955,5935.0
2024-10-03 13:40:00,225.79,225.99,225.39,225.72,6181.0,222.856,223.0534,222.4612,222.7869,6181.0
2024-10-03 13:50:00,225.6,226.02,225.6,225.84,8365.0,222.6685,223.083,222.6685,222.9054,8365.0
2024-10-03 14:00:00,225.96,226.07,225.65,225.74,6767.0,223.0238,223.1324,222.7178,222.8067,6767.0
2024-10-03 14:10:00,225.81,225.94,225.59,225.93,4865.0,222.8757,223.0041,222.6586,222.9942,4865.0
2024-10-03 14:20:00,225.96,225.97,225.43,225.65,6479.0,223.0238,223.0337,222.5007,222.7178,6479.0
2024-10-03 14:30:00,225.72,226.05,225.46,226.05,5534.0,222.7869,223.1126,222.5303,223.1126,5534.0
2024-10-03 14:40:00,226.07,226.21,225.88,226.02,6909.0,223.1324,223.2706,222.9448,223.083,6909.0
2024-10-03 14:50:00,226.0,226.16,225.88,226.06,5646.0,223.0633,223.2212,222.9448,223.1225,5646.0
2024-10-03 15:00:00,225.74,225.77,225.31,225.51,6739.0,222.8067,222.8363,222.3822,222.5796,6739.0
2024-10-03 15:10:00,225.46,225.65,225.2,225.56,5904.0,222.5303,222.7178,222.2737,222.629,5904.0
2024-10-03 15:20:00,225.62,225.81,225.36,225.41,9213.0,222.6882,222.8757,222.4316,222.4809,9213.0
2024-10-03 15:30:00,225.37,225.92,225.22,225.84,14595.0,222.4415,222.9843,222.2934,222.9054,14595.0
2024-10-03 15:40:00,225.92,226.36,225.58,226.05,20645.0,222.9843,223.4186,222.6487,223.1126,20645.0
2024-10-03 15:50:00,226.11,226.89,225.69,226.54,224755.0,223.1719,223.9417,222.7573,223.5963,224755.0
2024-10-04 09:30:00,232.27,232.36,230.03,230.74,33764.0,229.2518,229.3406,227.0409,227.7417,33764.0
2024-10-04 09:40:00,230.77,231.27,229.88,230.54,7288.0,227.7713,228.2648,226.8929,227.5443,7288.0
2024-10-04 09:50:00,230.24,230.24,228.43,228.52,18945.0,227.2482,227.2482,225.4617,225.5505,18945.0
2024-10-04 10:00:00,228.62,228.91,227.52,227.93,16747.0,225.6492,225.9355,224.5635,224.9682,16747.0
2024-10-04 10:10:00,227.69,230.05,227.62,229.65,14382.0,224.7313,227.0607,224.6622,226.6659,14382.0
2024-10-04 10:20:00,229.58,229.8,227.6,227.77,16029.0,226.5968,226.8139,224.6425,224.8103,16029.0
2024-10-04 10:30:00,227.71,228.68,227.57,228.06,20619.0,224.7511,225.7085,224.6129,225.0965,20619.0
2024-10-04 10:40:00,228.22,229.07,228.22,229.0,12901.0,225.2544,226.0934,225.2544,226.0243,12901.0
2024-10-04 10:50:00,229.09,229.45,229.03,229.45,10457.0,226.1131,226.4684,226.0539,226.4684,10457.0
2024-10-04 11:00:00,229.51,229.78,228.88,228.89,5828.0,226.5277,226.7942,225.9059,225.9157,5828.0
2024-10-04 11:10:00,228.8,228.86,227.82,228.11,9822.0,225.8269,225.8861,224.8596,225.1459,9822.0
2024-10-04 11:20:00,227.99,227.99,226.89,227.02,6597.0,225.0274,225.0274,223.9417,224.07,6597.0
2024-10-04 11:30:00,226.97,227.2,226.63,227.18,7357.0,224.0207,224.2477,223.6851,224.2279,7357.0
2024-10-04 11:40:00,227.21,227.6,226.92,226.98,8093.0,224.2576,224.6425,223.9713,224.0305,8093.0
2024-10-04 11:50:00,226.99,228.29,226.99,228.29,9946.0,224.0404,225.3235,224.0404,225.3235,9946.0
2024-10-04 12:00:00,228.29,228.73,227.68,227.7,8675.0,225.3235,225.7578,224.7214,224.7412,8675.0
2024-10-04 12:10:00,227.83,228.23,227.81,227.95,8451.0,224.8695,225.2643,224.8498,224.9879,8451.0
2024-10-04 12:20:00,228.0,228.13,227.54,227.76,5784.0,225.0373,225.1656,224.5833,224.8004,5784.0
2024-10-04 12:30:00,227.76,228.92,227.51,228.78,13645.0,224.8004,225.9453,224.5537,225.8072,13645.0
2024-10-04 12:40:00,228.8,228.98,228.3,228.63,12840.0,225.8269,226.0046,225.3334,225.6591,12840.0
2024-10-04 12:50:00,228.62,228.62,228.17,228.17,7328.0,225.6492,225.6492,225.2051,225.2051,7328.0
2024-10-04 13:00:00,228.13,228.2,227.81,227.81,7124.0,225.1656,225.2347,224.8498,224.8498,7124.0
2024-10-04 13:10:00,227.96,228.31,227.87,228.09,4796.0,224.9978,225.3433,224.909,225.1261,4796.0
2024-10-04 13:20:00,228.14,228.14,227.77,227.78,4740.0,225.1755,225.1755,224.8103,224.8201,4740.0
2024-10-04 13:30:00,227.78,227.87,226.57,227.25,7633.0,224.8201,224.909,223.6259,224.297,7633.0
2024-10-04 13:40:00,227.19,227.88,227.18,227.44,6644.0,224.2378,224.9189,224.2279,224.4846,6644.0
2024-10-04 13:50:00,227.44,227.44,226.57,226.75,4108.0,224.4846,224.4846,223.6259,223.8035,4108.0
2024-10-04 14:00:00,226.8,226.9,226.46,226.63,6360.0,223.8529,223.9516,223.5173,223.6851,6360.0
2024-10-04 14:10:00,226.55,226.64,226.11,226.49,7158.0,223.6061,223.695,223.1719,223.5469,7158.0
2024-10-04 14:20:00,226.54,226.72,226.39,226.54,11390.0,223.5963,223.7739,223.4482,223.5963,11390.0
2024-10-04 14:30:00,226.59,226.78,226.3,226.58,8422.0,223.6456,223.8331,223.3594,223.6357,8422.0
2024-10-04 14:40:00,226.59,226.9,226.4,226.67,9926.0,223.6456,223.9516,223.4581,223.7246,9926.0
2024-10-04 14:50:00,226.76,227.22,226.67,227.22,10514.0,223.8134,224.2674,223.7246,224.2674,10514.0
2024-10-04 15:00:00,227.13,227.37,226.75,227.37,15948.0,224.1786,224.4155,223.8035,224.4155,15948.0
2024-10-04 15:10:00,227.37,227.62,227.2,227.57,15841.0,224.4155,224.6622,224.2477,224.6129,15841.0
2024-10-04 15:20:00,227.56,228.0,227.56,227.78,16790.0,224.603,225.0373,224.603,224.8201,16790.0
2024-10-04 15:30:00,227.78,228.45,227.76,228.05,19009.0,224.8201,225.4814,224.8004,225.0866,19009.0
2024-10-04 15:40:00,228.1,228.46,227.91,228.02,28949.0,225.136,225.4913,224.9485,225.057,28949.0
2024-10-04 15:50:00,227.89,228.64,227.76,228.23,185818.0,224.9287,225.669,224.8004,225.2643,185818.0
2024-10-07 09:30:00,225.65,226.94,225.65,226.91,26774.0,222.7178,223.9911,222.7178,223.9615,26774.0
2024-10-07 09:40:00,226.67,227.06,225.98,227.06,9990.0,223.7246,224.1095,223.0435,224.1095,9990.0
2024-10-07 09:50:00,226.56,226.97,226.1,226.35,5712.0,223.616,224.0207,223.162,223.4087,5712.0
2024-10-07 10:00:00,226.29,227.15,226.09,226.51,7363.0,223.3495,224.1983,223.1521,223.5667,7363.0
2024-10-07 10:10:00,226.59,227.27,226.34,227.09,8002.0,223.6456,224.3168,223.3989,224.1391,8002.0
2024-10-07 10:20:00,227.28,227.28,226.83,227.21,4732.0,224.3266,224.3266,223.8825,224.2576,4732.0
2024-10-07 10:30:00,227.2,227.31,226.78,226.85,6846.0,224.2477,224.3563,223.8331,223.9022,6846.0
2024-10-07 10:40:00,226.87,226.87,226.54,226.72,2375.0,223.922,223.922,223.5963,223.7739,2375.0
2024-10-07 10:50:00,226.81,227.06,226.66,226.76,12730.0,223.8628,224.1095,223.7147,223.8134,12730.0
2024-10-07 11:00:00,226.71,226.8,226.26,226.73,5364.0,223.7641,223.8529,223.3199,223.7838,5364.0
2024-10-07 11:10:00,226.71,227.12,226.36,226.43,14059.0,223.7641,224.1687,223.4186,223.4877,14059.0
2024-10-07 11:20:00,226.25,226.5,225.91,225.94,15049.0,223.31,223.5568,222.9744,223.0041,15049.0
2024-10-07 11:30:00,225.94,226.17,225.78,225.92,7775.0,223.0041,223.2311,222.8461,222.9843,7775.0
2024-10-07 11:40:00,225.92,226.21,225.52,225.7,17602.0,222.9843,223.2706,222.5895,222.7672,17602.0
2024-10-07 11:50:00,225.68,225.81,225.45,225.45,16994.0,222.7474,222.8757,222.5204,222.5204,16994.0
2024-10-07 12:00:00,225.45,225.88,225.24,225.63,14848.0,222.5204,222.9448,222.3132,222.6981,14848.0
2024-10-07 12:10:00,225.61,226.2,225.3,225.93,6760.0,222.6783,223.2607,222.3724,222.9942,6760.0
2024-10-07 12:20:00,225.89,226.11,225.89,225.89,2504.0,222.9547,223.1719,222.9547,222.9547,2504.0
2024-10-07 12:30:00,226.25,226.25,225.87,226.22,3061.0,223.31,223.31,222.935,223.2804,3061.0
2024-10-07 12:40:00,225.99,226.19,225.73,226.1,4570.0,223.0534,223.2508,222.7968,223.162,4570.0
2024-10-07 12:50:00,225.88,226.23,225.84,226.23,5028.0,222.9448,223.2903,222.9054,223.2903,5028.0
2024-10-07 13:00:00,226.39,226.71,226.29,226.46,3147.0,223.4482,223.7641,223.3495,223.5173,3147.0
2024-10-07 13:10:00,226.54,226.89,226.51,226.88,6194.0,223.5963,223.9417,223.5667,223.9318,6194.0
2024-10-07 13:20:00,226.81,226.84,226.48,226.48,4132.0,223.8628,223.8924,223.537,223.537,4132.0
2024-10-07 13:30:00,226.36,226.47,226.25,226.37,2596.0,223.4186,223.5272,223.31,223.4285,2596.0
2024-10-07 13:40:00,226.27,226.64,226.21,226.37,4384.0,223.3298,223.695,223.2706,223.4285,4384.0
2024-10-07 13:50:00,226.42,226.58,226.26,226.52,2165.0,223.4778,223.6357,223.3199,223.5765,2165.0
2024-10-07 14:00:00,226.46,226.46,225.38,225.78,6983.0,223.5173,223.5173,222.4513,222.8461,6983.0
2024-10-07 14:10:00,225.89,226.16,225.8,225.95,3181.0,222.9547,223.2212,222.8659,223.0139,3181.0
2024-10-07 14:20:00,226.1,226.3,225.99,226.05,4411.0,223.162,223.3594,223.0534,223.1126,4411.0
2024-10-07 14:30:00,226.04,226.05,225.14,225.88,12752.0,223.1028,223.1126,222.2145,222.9448,12752.0
2024-10-07 14:40:00,225.95,225.98,224.78,224.97,21507.0,223.0139,223.0435,221.8591,222.0467,21507.0
2024-10-07 14:50:00,224.96,225.17,224.09,224.09,17383.0,222.0368,222.2441,221.1781,221.1781,17383.0
2024-10-07 15:00:00,224.16,224.98,224.16,224.78,17091.0,221.2472,222.0565,221.2472,221.8591,17091.0
2024-10-07 15:10:00,224.8,224.8,224.27,224.61,11477.0,221.8789,221.8789,221.3558,221.6913,11477.0
2024-10-07 15:20:00,224.62,224.8,224.42,224.53,13161.0,221.7012,221.8789,221.5038,221.6124,13161.0
2024-10-07 15:30:00,224.63,224.85,224.09,224.85,56402.0,221.7111,221.9282,221.1781,221.9282,56402.0
2024-10-07 15:40:00,224.84,225.67,224.71,225.48,47775.0,221.9184,222.7376,221.79,222.55,47775.0
2024-10-07 15:50:00,225.63,226.69,225.32,226.64,165062.0,222.6981,223.7443,222.3921,223.695,165062.0
2024-10-08 09:30:00,226.74,226.96,224.31,225.01,39982.0,223.7937,224.0108,221.3952,222.0861,39982.0
2024-10-08 09:40:00,225.01,225.78,224.96,225.22,15841.0,222.0861,222.8461,222.0368,222.2934,15841.0
2024-10-08 09:50:00,225.22,225.76,224.83,225.41,27322.0,222.2934,222.8264,221.9085,222.4809,27322.0
2024-10-08 10:00:00,225.56,226.17,224.83,225.36,40593.0,222.629,223.2311,221.9085,222.4316,40593.0
2024-10-08 10:10:00,225.26,225.34,224.79,225.3,27092.0,222.3329,222.4119,221.869,222.3724,27092.0
2024-10-08 10:20:00,225.31,226.4,225.06,226.29,42806.0,222.3822,223.4581,222.1355,223.3495,42806.0
2024-10-08 10:30:00,226.4,226.57,226.08,226.39,13624.0,223.4581,223.6259,223.1422,223.4482,13624.0
2024-10-08 10:40:00,226.4,227.76,226.32,227.57,20380.0,223.4581,224.8004,223.3791,224.6129,20380.0
2024-10-08 10:50:00,227.57,228.23,227.49,228.08,16730.0,224.6129,225.2643,224.5339,225.1163,16730.0
2024-10-08 11:00:00,228.31,228.72,228.17,228.59,13862.0,225.3433,225.7479,225.2051,225.6196,13862.0
2024-10-08 11:10:00,228.6,228.73,227.79,227.81,12317.0,225.6295,225.7578,224.83,224.8498,12317.0
2024-10-08 11:20:00,227.93,228.5,227.93,228.35,9307.0,224.9682,225.5308,224.9682,225.3827,9307.0
2024-10-08 11:30:00,228.48,228.56,228.17,228.47,10314.0,225.5111,225.59,225.2051,225.5012,10314.0
2024-10-08 11:40:00,228.64,229.17,228.49,228.51,16620.0,225.669,226.1921,225.5209,225.5407,16620.0
2024-10-08 11:50:00,228.58,229.59,228.57,229.5,12052.0,225.6098,226.6066,225.5999,226.5178,12052.0
2024-10-08 12:00:00,229.34,229.56,228.71,229.02,14480.0,226.3599,226.577,225.7381,226.044,14480.0
2024-10-08 12:10:00,229.23,229.5,228.91,229.33,37980.0,226.2513,226.5178,225.9355,226.35,37980.0
2024-10-08 12:20:00,229.26,229.58,229.0,229.39,6096.0,226.2809,226.5968,226.0243,226.4092,6096.0
2024-10-08 12:30:00,229.32,229.52,229.08,229.26,9826.0,226.3401,226.5375,226.1033,226.2809,9826.0
2024-10-08 12:40:00,229.29,229.87,229.29,229.51,16060.0,226.3105,226.883,226.3105,226.5277,16060.0
2024-10-08 12:50:00,229.54,229.84,229.25,229.31,7190.0,226.5573,226.8534,226.271,226.3303,7190.0
2024-10-08 13:00:00,229.2,229.33,228.42,228.42,12139.0,226.2217,226.35,225.4518,225.4518,12139.0
2024-10-08 13:10:00,228.46,229.15,228.26,228.47,12444.0,225.4913,226.1723,225.2939,225.5012,12444.0
2024-10-08 13:20:00,228.58,228.88,228.36,228.65,15417.0,225.6098,225.9059,225.3926,225.6788,15417.0
2024-10-08 13:30:00,228.48,228.83,228.36,228.67,10562.0,225.5111,225.8565,225.3926,225.6986,10562.0
2024-10-08 13:40:00,228.79,228.95,228.42,228.42,8909.0,225.817,225.9749,225.4518,225.4518,8909.0
2024-10-08 13:50:00,228.62,229.3,228.55,229.25,13389.0,225.6492,226.3204,225.5801,226.271,13389.0
2024-10-08 14:00:00,229.14,229.6,228.99,229.47,35676.0,226.1625,226.6165,226.0144,226.4882,35676.0
2024-10-08 14:10:00,229.56,229.83,229.35,229.52,18899.0,226.577,226.8435,226.3697,226.5375,18899.0
2024-10-08 14:20:00,229.47,229.68,229.3,229.5,28943.0,226.4882,226.6955,226.3204,226.5178,28943.0
2024-10-08 14:30:00,229.45,230.08,229.32,229.74,32895.0,226.4684,227.0903,226.3401,226.7547,32895.0
2024-10-08 14:40:00,229.7,229.82,229.37,229.44,34167.0,226.7152,226.8336,226.3895,226.4586,34167.0
2024-10-08 14:50:00,229.39,229.87,229.39,229.69,23085.0,226.4092,226.883,226.4092,226.7053,23085.0
2024-10-08 15:00:00,229.64,229.66,229.07,229.34,35633.0,226.656,226.6757,226.0934,226.3599,35633.0
2024-10-08 15:10:00,229.27,229.64,228.88,229.61,35957.0,226.2908,226.656,225.9059,226.6264,35957.0
2024-10-08 15:20:00,229.52,230.09,229.47,230.07,102896.0,226.5375,227.1001,226.4882,227.0804,102896.0
2024-10-08 15:30:00,229.9,230.51,229.87,230.31,69404.0,226.9126,227.5147,226.883,227.3173,69404.0
2024-10-08 15:40:00,230.16,230.3,229.78,230.06,73207.0,227.1692,227.3074,226.7942,227.0705,73207.0
2024-10-08 15:50:00,229.81,230.14,229.25,229.4,169361.0,226.8238,227.1495,226.271,226.4191,169361.0
2024-10-09 09:30:00,230.4,230.55,229.29,229.75,51422.0,227.4061,227.5542,226.3105,226.7646,51422.0
2024-10-09 09:40:00,229.74,231.02,229.49,229.84,29771.0,226.7547,228.018,226.5079,226.8534,29771.0
2024-10-09 09:50:00,229.91,229.94,229.33,229.89,37549.0,226.9225,226.9521,226.35,226.9027,37549.0
2024-10-09 10:00:00,229.9,230.46,229.9,230.28,56141.0,226.9126,227.4653,226.9126,227.2877,56141.0
2024-10-09 10:10:00,230.28,230.75,230.18,230.59,10892.0,227.2877,227.7516,227.189,227.5936,10892.0
2024-10-09 10:20:00,230.69,230.86,230.38,230.52,15803.0,227.6923,227.8601,227.3864,227.5245,15803.0
2024-10-09 10:30:00,230.33,230.71,230.18,230.7,35389.0,227.337,227.7121,227.189,227.7022,35389.0
2024-10-09 10:40:00,230.53,230.82,230.4,230.56,11466.0,227.5344,227.8206,227.4061,227.564,11466.0
2024-10-09 10:50:00,230.53,230.94,230.36,230.91,28993.0,227.5344,227.9391,227.3666,227.9095,28993.0
2024-10-09 11:00:00,230.84,231.53,230.84,231.25,12712.0,227.8404,228.5214,227.8404,228.2451,12712.0
2024-10-09 11:10:00,231.47,232.11,231.33,232.06,13361.0,228.4622,229.0939,228.324,229.0445,13361.0
2024-10-09 11:20:00,232.06,232.48,232.06,232.27,18086.0,229.0445,229.4591,229.0445,229.2518,18086.0
2024-10-09 11:30:00,232.38,233.13,232.33,232.69,12967.0,229.3604,230.1006,229.311,229.6663,12967.0
2024-10-09 11:40:00,232.66,233.04,232.52,232.92,18160.0,229.6367,230.0118,229.4986,229.8934,18160.0
2024-10-09 11:50:00,232.96,233.18,232.74,232.92,16739.0,229.9328,230.15,229.7157,229.8934,16739.0
2024-10-09 12:00:00,232.86,232.86,232.09,232.5,19194.0,229.8341,229.8341,229.0741,229.4788,19194.0
2024-10-09 12:10:00,232.56,232.73,232.1,232.14,20375.0,229.538,229.7058,229.084,229.1235,20375.0
2024-10-09 12:20:00,232.06,232.92,232.05,232.8,31532.0,229.0445,229.8934,229.0347,229.7749,31532.0
2024-10-09 12:30:00,232.76,233.02,232.58,232.72,14046.0,229.7354,229.9921,229.5578,229.696,14046.0
2024-10-09 12:40:00,232.67,232.68,232.22,232.36,13266.0,229.6466,229.6565,229.2025,229.3406,13266.0
2024-10-09 12:50:00,232.28,232.28,231.31,231.57,13994.0,229.2617,229.2617,228.3043,228.5609,13994.0
2024-10-09 13:00:00,231.44,231.7,231.36,231.53,5304.0,228.4326,228.6892,228.3536,228.5214,5304.0
2024-10-09 13:10:00,231.54,232.24,231.51,232.2,8641.0,228.5313,229.2222,228.5017,229.1827,8641.0
2024-10-09 13:20:00,232.2,232.46,231.96,232.05,14037.0,229.1827,229.4393,228.9458,229.0347,14037.0
2024-10-09 13:30:00,231.98,232.34,231.85,232.33,7461.0,228.9656,229.3209,228.8373,229.311,7461.0
2024-10-09 13:40:00,232.37,232.5,232.2,232.39,7968.0,229.3505,229.4788,229.1827,229.3702,7968.0
2024-10-09 13:50:00,232.34,232.43,231.19,231.76,13010.0,229.3209,229.4097,228.1858,228.7484,13010.0
2024-10-09 14:00:00,231.69,232.35,231.68,232.18,11775.0,228.6793,229.3308,228.6695,229.163,11775.0
2024-10-09 14:10:00,232.15,232.25,231.87,231.99,10061.0,229.1334,229.2321,228.857,228.9754,10061.0
2024-10-09 14:20:00,231.97,232.67,231.71,232.48,28943.0,228.9557,229.6466,228.6991,229.4591,28943.0
2024-10-09 14:30:00,232.61,232.62,231.82,231.94,17887.0,229.5874,229.5973,228.8077,228.9261,17887.0
2024-10-09 14:40:00,231.87,232.19,231.82,232.05,14077.0,228.857,229.1728,228.8077,229.0347,14077.0
2024-10-09 14:50:00,232.05,232.44,231.94,232.44,9268.0,229.0347,229.4196,228.9261,229.4196,9268.0
2024-10-09 15:00:00,232.38,232.93,232.17,232.61,21842.0,229.3604,229.9032,229.1531,229.5874,21842.0
2024-10-09 15:10:00,232.57,233.23,232.57,233.16,22091.0,229.5479,230.1993,229.5479,230.1302,22091.0
2024-10-09 15:20:00,233.24,233.44,232.94,233.06,34895.0,230.2092,230.4066,229.9131,230.0315,34895.0
2024-10-09 15:30:00,233.01,233.51,232.98,233.28,38311.0,229.9822,230.4757,229.9526,230.2487,38311.0
2024-10-09 15:40:00,233.28,233.5,233.08,233.29,34458.0,230.2487,230.4658,230.0513,230.2586,34458.0
2024-10-09 15:50:00,233.22,233.58,232.92,233.33,201502.0,230.1895,230.5448,229.8934,230.298,201502.0
2024-10-10 09:30:00,229.7,230.94,228.67,229.5,34492.0,226.7152,227.9391,225.6986,226.5178,34492.0
2024-10-10 09:40:00,229.57,230.02,228.8,229.06,15727.0,226.5869,227.031,225.8269,226.0835,15727.0
2024-10-10 09:50:00,228.88,229.88,228.78,229.53,19696.0,225.9059,226.8929,225.8072,226.5474,19696.0
2024-10-10 10:00:00,229.66,230.08,229.42,229.72,11048.0,226.6757,227.0903,226.4388,226.7349,11048.0
2024-10-10 10:10:00,229.84,230.79,229.75,230.61,9436.0,226.8534,227.791,226.7646,227.6134,9436.0
2024-10-10 10:20:00,230.55,230.55,230.08,230.33,9404.0,227.5542,227.5542,227.0903,227.337,9404.0
2024-10-10 10:30:00,230.32,230.54,230.0,230.54,10805.0,227.3271,227.5443,227.0113,227.5443,10805.0
2024-10-10 10:40:00,230.47,230.85,230.33,230.64,15083.0,227.4752,227.8503,227.337,227.643,15083.0
2024-10-10 10:50:00,230.55,230.91,230.24,230.31,5508.0,227.5542,227.9095,227.2482,227.3173,5508.0
2024-10-10 11:00:00,230.37,230.63,229.83,230.61,8859.0,227.3765,227.6331,226.8435,227.6134,8859.0
2024-10-10 11:10:00,230.63,231.05,230.61,230.94,8326.0,227.6331,228.0477,227.6134,227.9391,8326.0
2024-10-10 11:20:00,231.03,231.22,230.55,231.19,10745.0,228.0279,228.2154,227.5542,228.1858,10745.0
2024-10-10 11:30:00,231.09,231.31,230.83,231.14,10531.0,228.0871,228.3043,227.8305,228.1365,10531.0
2024-10-10 11:40:00,231.14,231.18,230.88,231.18,6534.0,228.1365,228.176,227.8799,228.176,6534.0
2024-10-10 11:50:00,231.09,231.49,230.92,231.32,10897.0,228.0871,228.4819,227.9193,228.3141,10897.0
2024-10-10 12:00:00,231.41,231.7,231.37,231.42,18223.0,228.403,228.6892,228.3635,228.4129,18223.0
2024-10-10 12:10:00,231.57,231.83,231.23,231.24,12537.0,228.5609,228.8175,228.2253,228.2352,12537.0
2024-10-10 12:20:00,231.27,231.27,230.94,231.03,7699.0,228.2648,228.2648,227.9391,228.0279,7699.0
2024-10-10 12:30:00,231.18,231.5,230.89,231.4,7065.0,228.176,228.4918,227.8897,228.3931,7065.0
2024-10-10 12:40:00,231.4,231.49,230.61,231.0,11289.0,228.3931,228.4819,227.6134,227.9983,11289.0
2024-10-10 12:50:00,230.75,231.22,230.63,231.22,7727.0,227.7516,228.2154,227.6331,228.2154,7727.0
2024-10-10 13:00:00,231.31,231.52,230.85,230.85,11143.0,228.3043,228.5116,227.8503,227.8503,11143.0
2024-10-10 13:10:00,230.97,231.49,230.88,231.46,10055.0,227.9687,228.4819,227.8799,228.4523,10055.0
2024-10-10 13:20:00,231.52,231.78,231.51,231.78,8704.0,228.5116,228.7682,228.5017,228.7682,8704.0
2024-10-10 13:30:00,231.65,231.76,231.46,231.53,11644.0,228.6399,228.7484,228.4523,228.5214,11644.0
2024-10-10 13:40:00,231.45,231.47,230.85,230.89,4672.0,228.4425,228.4622,227.8503,227.8897,4672.0
2024-10-10 13:50:00,230.88,231.45,230.49,231.23,11091.0,227.8799,228.4425,227.4949,228.2253,11091.0
2024-10-10 14:00:00,231.14,231.15,230.66,230.81,6874.0,228.1365,228.1464,227.6627,227.8108,6874.0
2024-10-10 14:10:00,230.79,230.91,230.61,230.73,12448.0,227.791,227.9095,227.6134,227.7318,12448.0
2024-10-10 14:20:00,230.68,230.9,230.36,230.46,8898.0,227.6825,227.8996,227.3666,227.4653,8898.0
2024-10-10 14:30:00,230.41,230.75,230.41,230.6,16859.0,227.416,227.7516,227.416,227.6035,16859.0
2024-10-10 14:40:00,230.55,230.74,230.06,230.68,11444.0,227.5542,227.7417,227.0705,227.6825,11444.0
2024-10-10 14:50:00,230.67,231.0,230.53,230.94,14074.0,227.6726,227.9983,227.5344,227.9391,14074.0
2024-10-10 15:00:00,230.84,230.97,230.52,230.76,12037.0,227.8404,227.9687,227.5245,227.7614,12037.0
2024-10-10 15:10:00,230.85,231.02,230.69,230.89,22903.0,227.8503,228.018,227.6923,227.8897,22903.0
2024-10-10 15:20:00,230.93,230.99,230.29,230.5,48785.0,227.9292,227.9884,227.2975,227.5048,48785.0
2024-10-10 15:30:00,230.45,230.76,230.23,230.56,31696.0,227.4555,227.7614,227.2383,227.564,31696.0
2024-10-10 15:40:00,230.49,230.82,230.4,230.81,18037.0,227.4949,227.8206,227.4061,227.8108,18037.0
2024-10-10 15:50:00,230.87,231.54,230.62,230.68,214003.0,227.87,228.5313,227.6232,227.6825,214003.0
2024-10-11 09:30:00,228.86,231.97,228.86,231.72,28028.0,225.8861,228.9557,225.8861,228.709,28028.0
2024-10-11 09:40:00,231.72,231.96,230.99,230.99,7883.0,228.709,228.9458,227.9884,227.9884,7883.0
2024-10-11 09:50:00,230.99,232.03,230.93,231.54,9731.0,227.9884,229.0149,227.9292,228.5313,9731.0
2024-10-11 10:00:00,231.52,232.6,231.44,232.6,7646.0,228.5116,229.5775,228.4326,229.5775,7646.0
2024-10-11 10:10:00,232.69,233.06,232.42,233.05,12858.0,229.6663,230.0315,229.3999,230.0217,12858.0
2024-10-11 10:20:00,233.05,233.64,232.72,233.38,7073.0,230.0217,230.604,229.696,230.3474,7073.0
2024-10-11 10:30:00,233.19,233.48,232.84,233.07,6981.0,230.1599,230.4461,229.8144,230.0414,6981.0
2024-10-11 10:40:00,233.21,233.26,232.72,232.81,5468.0,230.1796,230.2289,229.696,229.7848,5468.0
2024-10-11 10:50:00,232.84,233.41,232.54,233.28,6969.0,229.8144,230.377,229.5183,230.2487,6969.0
2024-10-11 11:00:00,233.22,233.55,233.17,233.17,4978.0,230.1895,230.5152,230.1401,230.1401,4978.0
2024-10-11 11:10:00,233.24,233.24,232.66,232.67,10326.0,230.2092,230.2092,229.6367,229.6466,10326.0
2024-10-11 11:20:00,232.58,232.96,232.57,232.78,6752.0,229.5578,229.9328,229.5479,229.7552,6752.0
2024-10-11 11:30:00,232.72,233.25,232.72,233.17,6296.0,229.696,230.2191,229.696,230.1401,6296.0
2024-10-11 11:40:00,233.19,233.45,233.17,233.37,8916.0,230.1599,230.4165,230.1401,230.3375,8916.0
2024-10-11 11:50:00,233.46,233.65,233.46,233.65,3944.0,230.4263,230.6139,230.4263,230.6139,3944.0
2024-10-11 12:00:00,233.62,233.66,233.36,233.58,8872.0,230.5843,230.6237,230.3276,230.5448,8872.0
2024-10-11 12:10:00,233.36,233.37,233.14,233.22,5200.0,230.3276,230.3375,230.1105,230.1895,5200.0
2024-10-11 12:20:00,233.19,233.5,233.05,233.49,4655.0,230.1599,230.4658,230.0217,230.456,4655.0
2024-10-11 12:30:00,233.59,233.66,233.17,233.35,4856.0,230.5547,230.6237,230.1401,230.3178,4856.0
2024-10-11 12:40:00,233.32,233.46,233.11,233.46,8055.0,230.2882,230.4263,230.0809,230.4263,8055.0
2024-10-11 12:50:00,233.47,233.79,233.45,233.79,3102.0,230.4362,230.7521,230.4165,230.7521,3102.0
2024-10-11 13:00:00,233.61,233.74,233.39,233.69,4334.0,230.5744,230.7027,230.3573,230.6534,4334.0
2024-10-11 13:10:00,233.75,233.84,233.38,233.59,6627.0,230.7126,230.8014,230.3474,230.5547,6627.0
2024-10-11 13:20:00,233.63,234.0,233.63,233.92,7731.0,230.5941,230.9593,230.5941,230.8804,7731.0
2024-10-11 13:30:00,233.99,233.99,233.63,233.76,24305.0,230.9495,230.9495,230.5941,230.7224,24305.0
2024-10-11 13:40:00,233.77,233.83,233.5,233.55,6590.0,230.7323,230.7915,230.4658,230.5152,6590.0
2024-10-11 13:50:00,233.53,233.56,233.24,233.3,8375.0,230.4954,230.525,230.2092,230.2684,8375.0
2024-10-11 14:00:00,233.2,233.48,233.11,233.42,8618.0,230.1697,230.4461,230.0809,230.3869,8618.0
2024-10-11 14:10:00,233.42,233.47,233.26,233.44,9355.0,230.3869,230.4362,230.2289,230.4066,9355.0
2024-10-11 14:20:00,233.43,233.44,233.06,233.17,5059.0,230.3967,230.4066,230.0315,230.1401,5059.0
2024-10-11 14:30:00,233.15,233.32,232.6,232.78,9851.0,230.1204,230.2882,229.5775,229.7552,9851.0
2024-10-11 14:40:00,232.78,233.13,232.76,233.02,7848.0,229.7552,230.1006,229.7354,229.9921,7848.0
2024-10-11 14:50:00,233.02,233.14,232.83,233.14,6800.0,229.9921,230.1105,229.8045,230.1105,6800.0
2024-10-11 15:00:00,233.14,233.26,232.83,233.02,9682.0,230.1105,230.2289,229.8045,229.9921,9682.0
2024-10-11 15:10:00,232.98,233.35,232.97,233.33,8763.0,229.9526,230.3178,229.9427,230.298,8763.0
2024-10-11 15:20:00,233.32,233.32,233.11,233.14,9922.0,230.2882,230.2882,230.0809,230.1105,9922.0
2024-10-11 15:30:00,233.13,233.45,233.0,233.22,15099.0,230.1006,230.4165,229.9723,230.1895,15099.0
2024-10-11 15:40:00,233.22,233.25,232.86,232.9,42347.0,230.1895,230.2191,229.8341,229.8736,42347.0
2024-10-11 15:50:00,232.98,233.31,232.6,232.84,171460.0,229.9526,230.2783,229.5775,229.8144,171460.0
2024-10-14 09:30:00,233.8,234.5,232.7,233.95,15262.0,230.7619,231.4528,229.6762,230.91,15262.0
2024-10-14 09:40:00,233.56,235.49,233.56,235.41,19763.0,230.525,232.43,230.525,232.351,19763.0
2024-10-14 09:50:00,235.5,235.7,234.86,235.41,25203.0,232.4398,232.6372,231.8081,232.351,25203.0
2024-10-14 10:00:00,235.41,235.53,234.84,235.09,17340.0,232.351,232.4694,231.7884,232.0352,17340.0
2024-10-14 10:10:00,235.04,235.15,234.31,234.58,13414.0,231.9858,232.0944,231.2653,231.5318,13414.0
2024-10-14 10:20:00,234.54,235.11,234.53,234.88,7731.0,231.4923,232.0549,231.4824,231.8279,7731.0
2024-10-14 10:30:00,234.95,235.26,234.66,234.89,14738.0,231.897,232.203,231.6107,231.8378,14738.0
2024-10-14 10:40:00,235.15,235.17,234.51,234.62,15178.0,232.0944,232.1141,231.4627,231.5713,15178.0
2024-10-14 10:50:00,234.52,234.63,234.11,234.27,8707.0,231.4726,231.5811,231.0679,231.2258,8707.0
2024-10-14 11:00:00,234.16,234.51,233.87,234.51,18938.0,231.1172,231.4627,230.831,231.4627,18938.0
2024-10-14 11:10:00,234.62,235.09,234.55,234.83,11034.0,231.5713,232.0352,231.5022,231.7785,11034.0
2024-10-14 11:20:00,234.76,235.07,234.41,234.79,7251.0,231.7094,232.0154,231.364,231.7391,7251.0
2024-10-14 11:30:00,234.66,235.21,234.58,235.21,10886.0,231.6107,232.1536,231.5318,232.1536,10886.0
2024-10-14 11:40:00,235.19,235.43,234.97,235.38,10562.0,232.1339,232.3707,231.9167,232.3214,10562.0
2024-10-14 11:50:00,235.47,235.52,235.16,235.23,14863.0,232.4102,232.4596,232.1043,232.1733,14863.0
2024-10-14 12:00:00,235.26,235.67,235.26,235.49,32211.0,232.203,232.6076,232.203,232.43,32211.0
2024-10-14 12:10:00,235.49,235.76,235.45,235.68,30464.0,232.43,232.6965,232.3905,232.6175,30464.0
2024-10-14 12:20:00,235.6,235.87,235.56,235.68,22990.0,232.5385,232.805,232.4991,232.6175,22990.0
2024-10-14 12:30:00,235.74,235.84,235.58,235.82,5744.0,232.6767,232.7754,232.5188,232.7557,5744.0
2024-10-14 12:40:00,235.7,236.25,235.69,236.22,7592.0,232.6372,233.1801,232.6274,233.1505,7592.0
2024-10-14 12:50:00,236.16,236.45,236.05,236.2,7640.0,233.0913,233.3775,232.9827,233.1307,7640.0
2024-10-14 13:00:00,236.17,236.5,235.97,236.02,5332.0,233.1011,233.4268,232.9037,232.9531,5332.0
2024-10-14 13:10:00,235.97,236.04,235.84,235.9,2126.0,232.9037,232.9728,232.7754,232.8346,2126.0
2024-10-14 13:20:00,235.78,235.93,235.73,235.9,2963.0,232.7162,232.8642,232.6668,232.8346,2963.0
2024-10-14 13:30:00,235.78,235.93,235.64,235.93,5760.0,232.7162,232.8642,232.578,232.8642,5760.0
2024-10-14 13:40:00,235.83,236.06,235.71,236.01,3919.0,232.7655,232.9926,232.6471,232.9432,3919.0
2024-10-14 13:50:00,235.99,236.3,235.91,236.27,10091.0,232.9235,233.2294,232.8445,233.1998,10091.0
2024-10-14 14:00:00,236.17,236.54,236.03,236.32,9049.0,233.1011,233.4663,232.9629,233.2492,9049.0
2024-10-14 14:10:00,236.17,236.42,236.17,236.35,4670.0,233.1011,233.3479,233.1011,233.2788,4670.0
2024-10-14 14:20:00,236.24,236.25,235.83,235.96,5794.0,233.1702,233.1801,232.7655,232.8939,5794.0
2024-10-14 14:30:00,235.98,236.19,235.93,236.15,21117.0,232.9136,233.1209,232.8642,233.0814,21117.0
2024-10-14 14:40:00,236.18,236.33,236.05,236.16,10424.0,233.111,233.259,232.9827,233.0913,10424.0
2024-10-14 14:50:00,236.21,236.25,235.98,236.05,9696.0,233.1406,233.1801,232.9136,232.9827,9696.0
2024-10-14 15:00:00,235.98,236.09,235.86,236.02,9300.0,232.9136,233.0222,232.7952,232.9531,9300.0
2024-10-14 15:10:00,236.03,236.5,235.99,236.5,7065.0,232.9629,233.4268,232.9235,233.4268,7065.0
2024-10-14 15:20:00,236.56,237.0,236.54,236.99,20933.0,233.4861,233.9203,233.4663,233.9105,20933.0
2024-10-14 15:30:00,236.98,237.03,235.87,236.2,34853.0,233.9006,233.95,232.805,233.1307,34853.0
2024-10-14 15:40:00,236.21,236.48,236.09,236.19,29110.0,233.1406,233.4071,233.0222,233.1209,29110.0
2024-10-14 15:50:00,236.1,236.87,236.06,236.47,130160.0,233.032,233.792,232.9926,233.3972,130160.0
2024-10-15 09:30:00,236.01,236.19,234.82,234.83,40343.0,232.9432,233.1209,231.7687,231.7785,40343.0
2024-10-15 09:40:00,234.95,235.45,234.6,235.23,34762.0,231.897,232.3905,231.5515,232.1733,34762.0
2024-10-15 09:50:00,235.22,235.52,234.79,235.01,26798.0,232.1635,232.4596,231.7391,231.9562,26798.0
2024-10-15 10:00:00,235.16,235.95,235.05,235.83,23119.0,232.1043,232.884,231.9957,232.7655,23119.0
2024-10-15 10:10:00,235.83,236.35,235.25,236.3,35024.0,232.7655,233.2788,232.1931,233.2294,35024.0
2024-10-15 10:20:00,236.2,236.76,235.14,235.14,10374.0,233.1307,233.6835,232.0845,232.0845,10374.0
2024-10-15 10:30:00,235.0,235.0,231.03,231.46,42700.0,231.9463,231.9463,228.0279,228.4523,42700.0
2024-10-15 10:40:00,231.33,232.23,230.32,231.92,54250.0,228.324,229.2123,227.3271,228.9064,54250.0
2024-10-15 10:50:00,232.09,232.23,230.24,230.59,39494.0,229.0741,229.2123,227.2482,227.5936,39494.0
2024-10-15 11:00:00,230.57,231.37,229.61,229.66,52718.0,227.5739,228.3635,226.6264,226.6757,52718.0
2024-10-15 11:10:00,229.75,230.87,229.42,230.54,56786.0,226.7646,227.87,226.4388,227.5443,56786.0
2024-10-15 11:20:00,230.5,230.77,229.97,230.27,29920.0,227.5048,227.7713,226.9817,227.2778,29920.0
2024-10-15 11:30:00,230.09,230.95,229.29,229.49,33178.0,227.1001,227.949,226.3105,226.5079,33178.0
2024-10-15 11:40:00,229.49,229.87,229.2,229.44,13960.0,226.5079,226.883,226.2217,226.4586,13960.0
2024-10-15 11:50:00,229.56,229.74,229.09,229.28,17417.0,226.577,226.7547,226.1131,226.3007,17417.0
2024-10-15 12:00:00,229.25,229.63,228.89,229.59,48038.0,226.271,226.6461,225.9157,226.6066,48038.0
2024-10-15 12:10:00,229.53,230.27,229.33,230.16,33860.0,226.5474,227.2778,226.35,227.1692,33860.0
2024-10-15 12:20:00,230.27,230.27,229.21,229.63,17234.0,227.2778,227.2778,226.2316,226.6461,17234.0
2024-10-15 12:30:00,229.55,230.56,229.46,230.31,20477.0,226.5671,227.564,226.4783,227.3173,20477.0
2024-10-15 12:40:00,230.31,230.31,229.46,229.49,9791.0,227.3173,227.3173,226.4783,226.5079,9791.0
2024-10-15 12:50:00,229.49,229.49,228.77,228.96,19766.0,226.5079,226.5079,225.7973,225.9848,19766.0
2024-10-15 13:00:00,229.06,229.28,227.95,227.95,22644.0,226.0835,226.3007,224.9879,224.9879,22644.0
2024-10-15 13:10:00,227.88,228.35,227.62,228.22,61530.0,224.9189,225.3827,224.6622,225.2544,61530.0
2024-10-15 13:20:00,228.23,228.35,227.53,227.87,11805.0,225.2643,225.3827,224.5734,224.909,11805.0
2024-10-15 13:30:00,227.84,228.37,227.46,228.21,33824.0,224.8794,225.4025,224.5043,225.2446,33824.0
2024-10-15 13:40:00,228.21,228.37,227.4,227.4,42557.0,225.2446,225.4025,224.4451,224.4451,42557.0
2024-10-15 13:50:00,227.44,228.1,227.21,227.47,57916.0,224.4846,225.136,224.2576,224.5142,57916.0
2024-10-15 14:00:00,227.51,227.74,227.2,227.2,9512.0,224.5537,224.7807,224.2477,224.2477,9512.0
2024-10-15 14:10:00,227.27,227.42,226.6,227.02,21903.0,224.3168,224.4648,223.6555,224.07,21903.0
2024-10-15 14:20:00,227.14,227.82,226.79,226.79,19331.0,224.1885,224.8596,223.843,223.843,19331.0
2024-10-15 14:30:00,226.9,227.27,226.73,226.73,15113.0,223.9516,224.3168,223.7838,223.7838,15113.0
2024-10-15 14:40:00,226.87,227.07,226.41,226.45,15770.0,223.922,224.1194,223.468,223.5074,15770.0
2024-10-15 14:50:00,226.4,226.8,226.06,226.1,26574.0,223.4581,223.8529,223.1225,223.162,26574.0
2024-10-15 15:00:00,226.14,226.43,225.14,225.37,45990.0,223.2015,223.4877,222.2145,222.4415,45990.0
2024-10-15 15:10:00,225.47,225.7,224.83,224.98,53852.0,222.5402,222.7672,221.9085,222.0565,53852.0
2024-10-15 15:20:00,224.98,225.65,224.2,224.74,109713.0,222.0565,222.7178,221.2867,221.8197,109713.0
2024-10-15 15:30:00,224.78,225.0,224.08,224.53,130823.0,221.8591,222.0763,221.1682,221.6124,130823.0
2024-10-15 15:40:00,224.52,225.9,224.52,225.79,78255.0,221.6025,222.9646,221.6025,222.856,78255.0
2024-10-15 15:50:00,225.72,226.48,225.3,225.92,392392.0,222.7869,223.537,222.3724,222.9843,392392.0
2024-10-16 09:30:00,228.87,229.15,225.96,226.78,39890.0,225.896,226.1723,223.0238,223.8331,39890.0
2024-10-16 09:40:00,226.92,227.84,226.72,226.79,24852.0,223.9713,224.8794,223.7739,223.843,24852.0
2024-10-16 09:50:00,226.9,227.57,226.59,227.57,16917.0,223.9516,224.6129,223.6456,224.6129,16917.0
2024-10-16 10:00:00,227.4,228.74,227.05,228.73,15291.0,224.4451,225.7677,224.0996,225.7578,15291.0
2024-10-16 10:10:00,228.84,229.83,228.61,229.27,11549.0,225.8664,226.8435,225.6394,226.2908,11549.0
2024-10-16 10:20:00,229.4,230.34,229.4,229.87,8587.0,226.4191,227.3469,226.4191,226.883,8587.0
2024-10-16 10:30:00,229.81,229.93,228.77,228.88,12553.0,226.8238,226.9422,225.7973,225.9059,12553.0
2024-10-16 10:40:00,228.93,229.42,228.66,229.2,22018.0,225.9552,226.4388,225.6887,226.2217,22018.0
2024-10-16 10:50:00,229.21,229.7,228.52,228.52,10291.0,226.2316,226.7152,225.5505,225.5505,10291.0
2024-10-16 11:00:00,228.52,228.77,228.18,228.77,11502.0,225.5505,225.7973,225.215,225.7973,11502.0
2024-10-16 11:10:00,228.79,229.29,228.66,228.76,9009.0,225.817,226.3105,225.6887,225.7874,9009.0
2024-10-16 11:20:00,228.86,229.07,228.51,229.07,13567.0,225.8861,226.0934,225.5407,226.0934,13567.0
2024-10-16 11:30:00,228.97,229.18,228.4,228.87,13814.0,225.9947,226.202,225.4321,225.896,13814.0
2024-10-16 11:40:00,228.67,229.16,228.25,228.48,18713.0,225.6986,226.1822,225.284,225.5111,18713.0
2024-10-16 11:50:00,228.43,228.49,227.69,227.69,11861.0,225.4617,225.5209,224.7313,224.7313,11861.0
2024-10-16 12:00:00,227.82,228.08,227.66,227.78,9119.0,224.8596,225.1163,224.7017,224.8201,9119.0
2024-10-16 12:10:00,227.74,227.85,227.56,227.72,10177.0,224.7807,224.8892,224.603,224.7609,10177.0
2024-10-16 12:20:00,227.71,228.38,227.61,228.09,20260.0,224.7511,225.4124,224.6524,225.1261,20260.0
2024-10-16 12:30:00,228.22,228.24,227.91,228.1,2646.0,225.2544,225.2742,224.9485,225.136,2646.0
2024-10-16 12:40:00,228.19,228.19,227.71,227.75,3346.0,225.2248,225.2248,224.7511,224.7905,3346.0
2024-10-16 12:50:00,227.74,228.3,227.68,228.09,7168.0,224.7807,225.3334,224.7214,225.1261,7168.0
2024-10-16 13:00:00,228.24,228.33,227.9,227.93,7856.0,225.2742,225.363,224.9386,224.9682,7856.0
2024-10-16 13:10:00,227.98,227.98,227.5,227.5,14042.0,225.0176,225.0176,224.5438,224.5438,14042.0
2024-10-16 13:20:00,227.56,228.13,227.46,227.89,7297.0,224.603,225.1656,224.5043,224.9287,7297.0
2024-10-16 13:30:00,228.09,228.61,228.02,228.47,6781.0,225.1261,225.6394,225.057,225.5012,6781.0
2024-10-16 13:40:00,228.45,228.81,228.25,228.6,8519.0,225.4814,225.8368,225.284,225.6295,8519.0
2024-10-16 13:50:00,228.53,228.64,228.24,228.48,6516.0,225.5604,225.669,225.2742,225.5111,6516.0
2024-10-16 14:00:00,228.5,228.67,228.18,228.43,8105.0,225.5308,225.6986,225.215,225.4617,8105.0
2024-10-16 14:10:00,228.42,228.54,228.26,228.36,6202.0,225.4518,225.5703,225.2939,225.3926,6202.0
2024-10-16 14:20:00,228.46,229.04,228.38,228.39,10143.0,225.4913,226.0638,225.4124,225.4222,10143.0
2024-10-16 14:30:00,228.37,228.42,228.06,228.19,7462.0,225.4025,225.4518,225.0965,225.2248,7462.0
2024-10-16 14:40:00,228.2,228.2,227.51,227.78,22724.0,225.2347,225.2347,224.5537,224.8201,22724.0
2024-10-16 14:50:00,227.96,228.2,227.87,227.88,10746.0,224.9978,225.2347,224.909,224.9189,10746.0
2024-10-16 15:00:00,227.96,228.3,227.82,228.02,7699.0,224.9978,225.3334,224.8596,225.057,7699.0
2024-10-16 15:10:00,228.1,228.1,227.77,227.84,10790.0,225.136,225.136,224.8103,224.8794,10790.0
2024-10-16 15:20:00,227.76,227.8,227.46,227.52,11106.0,224.8004,224.8399,224.5043,224.5635,11106.0
2024-10-16 15:30:00,227.52,227.92,227.45,227.75,18286.0,224.5635,224.9583,224.4944,224.7905,18286.0
2024-10-16 15:40:00,227.79,228.16,227.45,227.8,21940.0,224.83,225.1952,224.4944,224.8399,21940.0
2024-10-16 15:50:00,227.69,227.81,227.28,227.56,116221.0,224.7313,224.8498,224.3266,224.603,116221.0
2024-10-17 09:30:00,232.52,233.56,229.8,230.67,60163.0,229.4986,230.525,226.8139,227.6726,60163.0
2024-10-17 09:40:00,230.81,231.99,230.8,231.01,16035.0,227.8108,228.9754,227.8009,228.0082,16035.0
2024-10-17 09:50:00,231.01,231.45,230.49,230.87,23777.0,228.0082,228.4425,227.4949,227.87,23777.0
2024-10-17 10:00:00,230.87,231.4,230.52,231.11,14372.0,227.87,228.3931,227.5245,228.1069,14372.0
2024-10-17 10:10:00,231.12,231.73,231.04,231.44,15133.0,228.1167,228.7188,228.0378,228.4326,15133.0
2024-10-17 10:20:00,231.4,231.87,230.57,231.24,13822.0,228.3931,228.857,227.5739,228.2352,13822.0
2024-10-17 10:30:00,231.41,231.41,230.68,231.21,9696.0,228.403,228.403,227.6825,228.2056,9696.0
2024-10-17 10:40:00,231.34,231.52,230.51,230.65,8691.0,228.3339,228.5116,227.5147,227.6529,8691.0
2024-10-17 10:50:00,230.92,230.93,230.4,230.7,18644.0,227.9193,227.9292,227.4061,227.7022,18644.0
2024-10-17 11:00:00,230.82,231.45,230.31,231.45,3301.0,227.8206,228.4425,227.3173,228.4425,3301.0
2024-10-17 11:10:00,231.55,231.66,230.81,230.81,16519.0,228.5412,228.6497,227.8108,227.8108,16519.0
2024-10-17 11:20:00,230.92,231.3,230.7,231.2,39230.0,227.9193,228.2944,227.7022,228.1957,39230.0
2024-10-17 11:30:00,231.27,231.59,231.24,231.5,7633.0,228.2648,228.5806,228.2352,228.4918,7633.0
2024-10-17 11:40:00,231.44,231.45,231.13,231.31,8664.0,228.4326,228.4425,228.1266,228.3043,8664.0
2024-10-17 11:50:00,231.33,231.57,231.1,231.2,16689.0,228.324,228.5609,228.097,228.1957,16689.0
2024-10-17 12:00:00,231.2,231.78,231.16,231.62,10513.0,228.1957,228.7682,228.1562,228.6103,10513.0
2024-10-17 12:10:00,231.62,231.82,231.29,231.43,18750.0,228.6103,228.8077,228.2845,228.4227,18750.0
2024-10-17 12:20:00,231.4,231.5,231.26,231.46,8458.0,228.3931,228.4918,228.2549,228.4523,8458.0
2024-10-17 12:30:00,231.45,231.55,231.15,231.48,10086.0,228.4425,228.5412,228.1464,228.4721,10086.0
2024-10-17 12:40:00,231.47,231.57,231.18,231.26,18040.0,228.4622,228.5609,228.176,228.2549,18040.0
2024-10-17 12:50:00,231.37,231.37,231.09,231.12,12699.0,228.3635,228.3635,228.0871,228.1167,12699.0
2024-10-17 13:00:00,231.17,231.44,230.96,231.25,7403.0,228.1661,228.4326,227.9588,228.2451,7403.0
2024-10-17 13:10:00,231.28,231.31,231.0,231.0,3079.0,228.2747,228.3043,227.9983,227.9983,3079.0
2024-10-17 13:20:00,230.92,231.34,230.88,231.26,8682.0,227.9193,228.3339,227.8799,228.2549,8682.0
2024-10-17 13:30:00,231.24,231.27,230.88,230.88,20396.0,228.2352,228.2648,227.8799,227.8799,20396.0
2024-10-17 13:40:00,230.86,230.86,230.59,230.75,6314.0,227.8601,227.8601,227.5936,227.7516,6314.0
2024-10-17 13:50:00,230.81,230.81,230.42,230.69,5371.0,227.8108,227.8108,227.4258,227.6923,5371.0
2024-10-17 14:00:00,230.69,230.69,229.5,229.61,11306.0,227.6923,227.6923,226.5178,226.6264,11306.0
2024-10-17 14:10:00,229.47,229.74,229.41,229.51,11473.0,226.4882,226.7547,226.429,226.5277,11473.0
2024-10-17 14:20:00,229.51,229.59,229.26,229.5,10000.0,226.5277,226.6066,226.2809,226.5178,10000.0
2024-10-17 14:30:00,229.46,229.49,228.92,229.22,9834.0,226.4783,226.5079,225.9453,226.2414,9834.0
2024-10-17 14:40:00,229.2,229.29,228.84,229.21,9430.0,226.2217,226.3105,225.8664,226.2316,9430.0
2024-10-17 14:50:00,229.21,229.65,228.98,229.39,8304.0,226.2316,226.6659,226.0046,226.4092,8304.0
2024-10-17 15:00:00,229.5,229.68,228.97,229.68,11723.0,226.5178,226.6955,225.9947,226.6955,11723.0
2024-10-17 15:10:00,229.65,229.78,229.62,229.72,15867.0,226.6659,226.7942,226.6362,226.7349,15867.0
2024-10-17 15:20:00,229.72,229.79,229.15,229.15,12852.0,226.7349,226.804,226.1723,226.1723,12852.0
2024-10-17 15:30:00,229.05,229.07,228.43,228.43,29530.0,226.0736,226.0934,225.4617,225.4617,29530.0
2024-10-17 15:40:00,228.43,228.82,228.22,228.23,41823.0,225.4617,225.8466,225.2544,225.2643,41823.0
2024-10-17 15:50:00,228.22,228.88,227.17,227.28,335952.0,225.2544,225.9059,224.2181,224.3266,335952.0
2024-10-18 09:30:00,229.17,229.21,227.66,228.44,218122.0,226.1921,226.2316,224.7017,225.4716,218122.0
2024-10-18 09:40:00,228.17,229.78,228.17,229.17,23566.0,225.2051,226.7942,225.2051,226.1921,23566.0
2024-10-18 09:50:00,229.1,229.5,228.77,229.06,25328.0,226.123,226.5178,225.7973,226.0835,25328.0
2024-10-18 10:00:00,229.05,229.28,228.79,229.1,10952.0,226.0736,226.3007,225.817,226.123,10952.0
2024-10-18 10:10:00,229.23,229.24,228.44,228.56,4572.0,226.2513,226.2612,225.4716,225.59,4572.0
2024-10-18 10:20:00,228.58,229.05,228.5,229.01,11758.0,225.6098,226.0736,225.5308,226.0342,11758.0
2024-10-18 10:30:00,229.17,229.27,228.46,228.59,4880.0,226.1921,226.2908,225.4913,225.6196,4880.0
2024-10-18 10:40:00,228.68,229.1,228.65,228.81,5816.0,225.7085,226.123,225.6788,225.8368,5816.0
2024-10-18 10:50:00,228.87,228.95,228.3,228.3,7804.0,225.896,225.9749,225.3334,225.3334,7804.0
2024-10-18 11:00:00,228.26,228.97,228.26,228.97,5247.0,225.2939,225.9947,225.2939,225.9947,5247.0
2024-10-18 11:10:00,229.06,229.32,229.04,229.25,7881.0,226.0835,226.3401,226.0638,226.271,7881.0
2024-10-18 11:20:00,229.26,229.33,228.93,229.23,6274.0,226.2809,226.35,225.9552,226.2513,6274.0
2024-10-18 11:30:00,229.23,229.36,228.76,228.9,6774.0,226.2513,226.3796,225.7874,225.9256,6774.0
2024-10-18 11:40:00,228.91,229.05,228.6,228.64,3887.0,225.9355,226.0736,225.6295,225.669,3887.0
2024-10-18 11:50:00,228.45,228.54,228.31,228.54,4388.0,225.4814,225.5703,225.3433,225.5703,4388.0
2024-10-18 12:00:00,228.47,228.69,228.27,228.69,4041.0,225.5012,225.7183,225.3038,225.7183,4041.0
2024-10-18 12:10:00,228.44,228.69,228.24,228.69,14293.0,225.4716,225.7183,225.2742,225.7183,14293.0
2024-10-18 12:20:00,228.57,228.71,228.45,228.63,25012.0,225.5999,225.7381,225.4814,225.6591,25012.0
2024-10-18 12:30:00,228.63,228.7,228.37,228.46,11967.0,225.6591,225.7282,225.4025,225.4913,11967.0
2024-10-18 12:40:00,228.45,228.45,228.01,228.01,5717.0,225.4814,225.4814,225.0472,225.0472,5717.0
2024-10-18 12:50:00,227.96,228.34,227.8,228.09,12140.0,224.9978,225.3729,224.8399,225.1261,12140.0
2024-10-18 13:00:00,228.01,228.25,227.75,228.09,8268.0,225.0472,225.284,224.7905,225.1261,8268.0
2024-10-18 13:10:00,228.1,228.23,227.9,228.08,12684.0,225.136,225.2643,224.9386,225.1163,12684.0
2024-10-18 13:20:00,228.13,228.27,227.96,228.03,6984.0,225.1656,225.3038,224.9978,225.0669,6984.0
2024-10-18 13:30:00,228.03,228.32,227.89,228.18,11705.0,225.0669,225.3531,224.9287,225.215,11705.0
2024-10-18 13:40:00,228.17,228.19,228.01,228.06,6932.0,225.2051,225.2248,225.0472,225.0965,6932.0
2024-10-18 13:50:00,228.08,228.08,227.54,227.61,9912.0,225.1163,225.1163,224.5833,224.6524,9912.0
2024-10-18 14:00:00,227.55,227.63,227.09,227.13,28260.0,224.5931,224.6721,224.1391,224.1786,28260.0
2024-10-18 14:10:00,227.23,227.34,226.97,227.11,69026.0,224.2773,224.3859,224.0207,224.1589,69026.0
2024-10-18 14:20:00,227.18,227.71,227.11,227.71,25689.0,224.2279,224.7511,224.1589,224.7511,25689.0
2024-10-18 14:30:00,227.72,227.78,227.39,227.59,11370.0,224.7609,224.8201,224.4352,224.6326,11370.0
2024-10-18 14:40:00,227.58,227.89,227.53,227.79,3923.0,224.6227,224.9287,224.5734,224.83,3923.0
2024-10-18 14:50:00,227.76,227.82,227.53,227.81,6689.0,224.8004,224.8596,224.5734,224.8498,6689.0
2024-10-18 15:00:00,227.81,228.05,227.6,228.05,7029.0,224.8498,225.0866,224.6425,225.0866,7029.0
2024-10-18 15:10:00,228.06,228.06,227.65,227.91,10118.0,225.0965,225.0965,224.6918,224.9485,10118.0
2024-10-18 15:20:00,227.89,228.28,227.81,228.13,10551.0,224.9287,225.3137,224.8498,225.1656,10551.0
2024-10-18 15:30:00,228.14,228.14,227.76,227.89,12289.0,225.1755,225.1755,224.8004,224.9287,12289.0
2024-10-18 15:40:00,227.78,228.19,227.59,227.92,28528.0,224.8201,225.2248,224.6326,224.9583,28528.0
2024-10-18 15:50:00,227.91,228.59,227.58,228.35,188820.0,224.9485,225.6196,224.6227,225.3827,188820.0
2024-10-21 09:30:00,226.3,226.41,225.02,225.26,30276.0,223.3594,223.468,222.096,222.3329,30276.0
2024-10-21 09:40:00,225.41,226.07,225.0,225.99,21145.0,222.4809,223.1324,222.0763,223.0534,21145.0
2024-10-21 09:50:00,225.82,226.24,225.31,225.5,15905.0,222.8856,223.3002,222.3822,222.5698,15905.0
2024-10-21 10:00:00,225.42,225.7,225.23,225.44,12344.0,222.4908,222.7672,222.3033,222.5106,12344.0
2024-10-21 10:10:00,225.34,225.51,224.92,225.34,18749.0,222.4119,222.5796,221.9973,222.4119,18749.0
2024-10-21 10:20:00,225.24,225.31,224.93,225.0,21892.0,222.3132,222.3822,222.0072,222.0763,21892.0
2024-10-21 10:30:00,225.0,225.09,224.29,224.3,88218.0,222.0763,222.1651,221.3755,221.3854,88218.0
2024-10-21 10:40:00,224.31,224.37,223.19,223.88,30099.0,221.3952,221.4545,220.2898,220.9708,30099.0
2024-10-21 10:50:00,223.79,224.11,223.59,223.7,12711.0,220.882,221.1978,220.6846,220.7932,12711.0
2024-10-21 11:00:00,223.8,223.88,222.66,222.77,18511.0,220.8919,220.9708,219.7667,219.8753,18511.0
2024-10-21 11:10:00,222.63,223.17,222.41,222.62,19393.0,219.7371,220.2701,219.5199,219.7272,19393.0
2024-10-21 11:20:00,222.69,222.99,222.56,222.84,16227.0,219.7963,220.0924,219.668,219.9443,16227.0
2024-10-21 11:30:00,222.77,223.26,222.6,223.25,20160.0,219.8753,220.3589,219.7075,220.349,20160.0
2024-10-21 11:40:00,223.36,223.75,223.27,223.6,20286.0,220.4576,220.8425,220.3688,220.6945,20286.0
2024-10-21 11:50:00,223.6,223.89,223.48,223.68,22456.0,220.6945,220.9807,220.576,220.7734,22456.0
2024-10-21 12:00:00,223.68,223.88,223.64,223.79,11952.0,220.7734,220.9708,220.7339,220.882,11952.0
2024-10-21 12:10:00,223.81,223.88,223.41,223.58,17553.0,220.9017,220.9708,220.5069,220.6747,17553.0
2024-10-21 12:20:00,223.54,223.59,223.19,223.27,9178.0,220.6352,220.6846,220.2898,220.3688,9178.0
2024-10-21 12:30:00,223.29,223.51,223.16,223.34,15977.0,220.3885,220.6056,220.2602,220.4378,15977.0
2024-10-21 12:40:00,223.24,223.69,223.2,223.67,11182.0,220.3391,220.7833,220.2997,220.7636,11182.0
2024-10-21 12:50:00,223.76,224.16,223.71,224.15,34910.0,220.8524,221.2472,220.803,221.2373,34910.0
2024-10-21 13:00:00,224.01,224.17,223.95,224.1,18720.0,221.0991,221.2571,221.0399,221.188,18720.0
2024-10-21 13:10:00,224.11,224.57,224.1,224.22,23975.0,221.1978,221.6519,221.188,221.3064,23975.0
2024-10-21 13:20:00,224.22,224.31,223.85,223.85,21927.0,221.3064,221.3952,220.9412,220.9412,21927.0
2024-10-21 13:30:00,223.91,224.43,223.89,224.35,15546.0,221.0004,221.5137,220.9807,221.4347,15546.0
2024-10-21 13:40:00,224.4,224.64,224.28,224.53,17546.0,221.4841,221.721,221.3656,221.6124,17546.0
2024-10-21 13:50:00,224.53,224.58,224.14,224.46,15319.0,221.6124,221.6617,221.2274,221.5433,15319.0
2024-10-21 14:00:00,224.52,224.57,224.23,224.32,12025.0,221.6025,221.6519,221.3163,221.4051,12025.0
2024-10-21 14:10:00,224.37,224.64,224.22,224.31,16047.0,221.4545,221.721,221.3064,221.3952,16047.0
2024-10-21 14:20:00,224.39,224.46,223.9,224.09,17510.0,221.4742,221.5433,220.9906,221.1781,17510.0
2024-10-21 14:30:00,224.02,224.19,223.76,223.76,27927.0,221.109,221.2768,220.8524,220.8524,27927.0
2024-10-21 14:40:00,223.78,223.87,223.48,223.86,34587.0,220.8721,220.961,220.576,220.9511,34587.0
2024-10-21 14:50:00,223.8,223.84,223.56,223.7,19217.0,220.8919,220.9313,220.655,220.7932,19217.0
2024-10-21 15:00:00,223.66,223.9,223.43,223.85,63312.0,220.7537,220.9906,220.5267,220.9412,63312.0
2024-10-21 15:10:00,223.84,224.28,223.69,224.22,55406.0,220.9313,221.3656,220.7833,221.3064,55406.0
2024-10-21 15:20:00,224.11,224.43,224.09,224.22,25764.0,221.1978,221.5137,221.1781,221.3064,25764.0
2024-10-21 15:30:00,224.2,224.28,223.87,224.01,37729.0,221.2867,221.3656,220.961,221.0991,37729.0
2024-10-21 15:40:00,224.01,224.62,224.01,224.58,42128.0,221.0991,221.7012,221.0991,221.6617,42128.0
2024-10-21 15:50:00,224.48,225.75,224.23,225.61,192235.0,221.563,222.8165,221.3163,222.6783,192235.0
2024-10-22 09:30:00,224.78,224.88,223.42,223.64,24591.0,221.8591,221.9578,220.5168,220.7339,24591.0
2024-10-22 09:40:00,223.6,223.95,223.13,223.54,13166.0,220.6945,221.0399,220.2306,220.6352,13166.0
2024-10-22 09:50:00,223.54,223.59,222.81,222.83,11241.0,220.6352,220.6846,219.9147,219.9345,11241.0
2024-10-22 10:00:00,222.94,223.67,222.71,223.3,27259.0,220.043,220.7636,219.816,220.3984,27259.0
2024-10-22 10:10:00,223.29,224.53,223.27,224.33,9318.0,220.3885,221.6124,220.3688,221.415,9318.0
2024-10-22 10:20:00,224.33,224.62,223.95,224.42,10463.0,221.415,221.7012,221.0399,221.5038,10463.0
2024-10-22 10:30:00,224.47,224.87,224.47,224.77,6272.0,221.5532,221.948,221.5532,221.8493,6272.0
2024-10-22 10:40:00,224.91,224.91,224.06,224.31,22235.0,221.9874,221.9874,221.1485,221.3952,22235.0
2024-10-22 10:50:00,224.28,224.93,224.27,224.59,12706.0,221.3656,222.0072,221.3558,221.6716,12706.0
2024-10-22 11:00:00,224.59,224.86,224.48,224.48,10651.0,221.6716,221.9381,221.563,221.563,10651.0
2024-10-22 11:10:00,224.5,224.5,224.06,224.24,7910.0,221.5828,221.5828,221.1485,221.3261,7910.0
2024-10-22 11:20:00,224.24,224.36,223.91,224.04,18161.0,221.3261,221.4446,221.0004,221.1287,18161.0
2024-10-22 11:30:00,223.97,224.1,223.63,223.78,12454.0,221.0597,221.188,220.7241,220.8721,12454.0
2024-10-22 11:40:00,223.78,223.89,223.57,223.77,15919.0,220.8721,220.9807,220.6649,220.8623,15919.0
2024-10-22 11:50:00,223.77,223.77,223.41,223.43,9921.0,220.8623,220.8623,220.5069,220.5267,9921.0
2024-10-22 12:00:00,223.46,223.71,223.27,223.56,17351.0,220.5563,220.803,220.3688,220.655,17351.0
2024-10-22 12:10:00,223.56,223.84,223.31,223.7,26047.0,220.655,220.9313,220.4082,220.7932,26047.0
2024-10-22 12:20:00,223.71,223.72,223.15,223.48,17372.0,220.803,220.8129,220.2503,220.576,17372.0
2024-10-22 12:30:00,223.38,224.07,223.38,223.73,13268.0,220.4773,221.1584,220.4773,220.8228,13268.0
2024-10-22 12:40:00,223.69,224.21,223.49,224.02,8961.0,220.7833,221.2965,220.5859,221.109,8961.0
2024-10-22 12:50:00,224.05,224.62,224.04,224.57,10115.0,221.1386,221.7012,221.1287,221.6519,10115.0
2024-10-22 13:00:00,224.57,224.67,224.43,224.66,9750.0,221.6519,221.7506,221.5137,221.7407,9750.0
2024-10-22 13:10:00,224.63,224.63,224.35,224.53,13828.0,221.7111,221.7111,221.4347,221.6124,13828.0
2024-10-22 13:20:00,224.53,224.76,224.49,224.65,9457.0,221.6124,221.8394,221.5729,221.7308,9457.0
2024-10-22 13:30:00,224.68,225.21,224.44,225.04,26910.0,221.7604,222.2835,221.5236,222.1158,26910.0
2024-10-22 13:40:00,225.07,225.21,224.82,225.02,16148.0,222.1454,222.2835,221.8986,222.096,16148.0
2024-10-22 13:50:00,225.02,225.33,224.88,225.28,22330.0,222.096,222.402,221.9578,222.3526,22330.0
2024-10-22 14:00:00,225.28,225.52,225.13,225.15,19596.0,222.3526,222.5895,222.2046,222.2243,19596.0
2024-10-22 14:10:00,225.19,225.19,224.63,225.01,13680.0,222.2638,222.2638,221.7111,222.0861,13680.0
2024-10-22 14:20:00,225.01,225.01,224.59,224.61,12503.0,222.0861,222.0861,221.6716,221.6913,12503.0
2024-10-22 14:30:00,224.59,224.78,224.45,224.61,15687.0,221.6716,221.8591,221.5334,221.6913,15687.0
2024-10-22 14:40:00,224.66,225.03,224.61,225.0,22811.0,221.7407,222.1059,221.6913,222.0763,22811.0
2024-10-22 14:50:00,225.0,225.03,224.7,224.78,15694.0,222.0763,222.1059,221.7802,221.8591,15694.0
2024-10-22 15:00:00,224.75,225.11,224.73,225.11,23531.0,221.8295,222.1848,221.8098,222.1848,23531.0
2024-10-22 15:10:00,225.06,225.28,224.84,225.1,22791.0,222.1355,222.3526,221.9184,222.175,22791.0
2024-10-22 15:20:00,225.13,225.15,224.79,225.01,23095.0,222.2046,222.2243,221.869,222.0861,23095.0
2024-10-22 15:30:00,225.01,225.17,224.63,224.67,24778.0,222.0861,222.2441,221.7111,221.7506,24778.0
2024-10-22 15:40:00,224.69,225.46,224.62,225.34,36695.0,221.7703,222.5303,221.7012,222.4119,36695.0
2024-10-22 15:50:00,225.29,225.61,224.49,224.6,196492.0,222.3625,222.6783,221.5729,221.6815,196492.0
2024-10-23 09:30:00,228.08,228.17,226.16,227.59,71412.0,225.1163,225.2051,223.2212,224.6326,71412.0
2024-10-23 09:40:00,227.59,229.08,227.43,228.95,54205.0,224.6326,226.1033,224.4747,225.9749,54205.0
2024-10-23 09:50:00,229.0,229.51,228.02,228.2,46484.0,226.0243,226.5277,225.057,225.2347,46484.0
2024-10-23 10:00:00,228.12,229.13,227.93,229.13,26361.0,225.1557,226.1526,224.9682,226.1526,26361.0
2024-10-23 10:10:00,229.08,229.08,227.33,227.33,32416.0,226.1033,226.1033,224.376,224.376,32416.0
2024-10-23 10:20:00,227.22,228.42,227.2,228.3,17291.0,224.2674,225.4518,224.2477,225.3334,17291.0
2024-10-23 10:30:00,228.38,228.54,227.66,227.75,15415.0,225.4124,225.5703,224.7017,224.7905,15415.0
2024-10-23 10:40:00,227.77,228.06,227.4,227.46,13496.0,224.8103,225.0965,224.4451,224.5043,13496.0
2024-10-23 10:50:00,227.53,227.58,227.16,227.28,12399.0,224.5734,224.6227,224.2082,224.3266,12399.0
2024-10-23 11:00:00,227.33,227.89,227.28,227.65,36007.0,224.376,224.9287,224.3266,224.6918,36007.0
2024-10-23 11:10:00,227.75,227.77,226.97,227.01,15140.0,224.7905,224.8103,224.0207,224.0602,15140.0
2024-10-23 11:20:00,227.08,227.38,226.7,226.71,6815.0,224.1292,224.4253,223.7542,223.7641,6815.0
2024-10-23 11:30:00,226.71,227.04,226.66,227.02,7934.0,223.7641,224.0898,223.7147,224.07,7934.0
2024-10-23 11:40:00,227.09,227.65,227.0,227.43,9085.0,224.1391,224.6918,224.0503,224.4747,9085.0
2024-10-23 11:50:00,227.5,227.82,227.28,227.62,15016.0,224.5438,224.8596,224.3266,224.6622,15016.0
2024-10-23 12:00:00,227.36,227.36,226.7,226.91,7122.0,224.4056,224.4056,223.7542,223.9615,7122.0
2024-10-23 12:10:00,226.99,227.11,226.76,226.76,4833.0,224.0404,224.1589,223.8134,223.8134,4833.0
2024-10-23 12:20:00,226.9,227.23,226.71,226.88,13384.0,223.9516,224.2773,223.7641,223.9318,13384.0
2024-10-23 12:30:00,226.77,227.25,226.51,227.01,7646.0,223.8233,224.297,223.5667,224.0602,7646.0
2024-10-23 12:40:00,226.98,227.11,226.78,227.11,5650.0,224.0305,224.1589,223.8331,224.1589,5650.0
2024-10-23 12:50:00,227.04,227.28,226.83,226.95,26286.0,224.0898,224.3266,223.8825,224.0009,26286.0
2024-10-23 13:00:00,226.94,227.0,226.46,226.47,21269.0,223.9911,224.0503,223.5173,223.5272,21269.0
2024-10-23 13:10:00,226.52,226.54,225.76,225.76,14225.0,223.5765,223.5963,222.8264,222.8264,14225.0
2024-10-23 13:20:00,225.7,225.87,225.58,225.76,8498.0,222.7672,222.935,222.6487,222.8264,8498.0
2024-10-23 13:30:00,225.73,225.77,225.05,225.06,8532.0,222.7968,222.8363,222.1256,222.1355,8532.0
2024-10-23 13:40:00,225.12,225.19,224.75,225.06,12158.0,222.1947,222.2638,221.8295,222.1355,12158.0
2024-10-23 13:50:00,225.06,225.59,224.78,225.55,31205.0,222.1355,222.6586,221.8591,222.6191,31205.0
2024-10-23 14:00:00,225.48,225.53,224.33,224.56,18305.0,222.55,222.5994,221.415,221.642,18305.0
2024-10-23 14:10:00,224.49,224.51,224.01,224.15,16976.0,221.5729,221.5926,221.0991,221.2373,16976.0
2024-10-23 14:20:00,224.15,224.95,224.15,224.51,22398.0,221.2373,222.0269,221.2373,221.5926,22398.0
2024-10-23 14:30:00,224.39,225.33,224.39,225.24,13577.0,221.4742,222.402,221.4742,222.3132,13577.0
2024-10-23 14:40:00,225.13,225.79,225.04,225.71,10530.0,222.2046,222.856,222.1158,222.777,10530.0
2024-10-23 14:50:00,225.65,225.65,225.32,225.57,16046.0,222.7178,222.7178,222.3921,222.6389,16046.0
2024-10-23 15:00:00,225.54,225.61,225.3,225.38,11703.0,222.6093,222.6783,222.3724,222.4513,11703.0
2024-10-23 15:10:00,225.5,225.57,225.04,225.41,15602.0,222.5698,222.6389,222.1158,222.4809,15602.0
2024-10-23 15:20:00,225.33,226.23,225.23,225.96,17593.0,222.402,223.2903,222.3033,223.0238,17593.0
2024-10-23 15:30:00,225.89,225.98,225.55,225.91,33889.0,222.9547,223.0435,222.6191,222.9744,33889.0
2024-10-23 15:40:00,225.91,226.13,225.62,226.13,33825.0,222.9744,223.1916,222.6882,223.1916,33825.0
2024-10-23 15:50:00,226.13,227.0,226.11,226.81,129437.0,223.1916,224.0503,223.1719,223.8628,129437.0
2024-10-24 09:30:00,228.74,229.31,227.96,228.58,102844.0,225.7677,226.3303,224.9978,225.6098,102844.0
2024-10-24 09:40:00,228.78,228.97,227.57,227.67,62240.0,225.8072,225.9947,224.6129,224.7116,62240.0
2024-10-24 09:50:00,227.68,229.31,227.42,228.65,30835.0,224.7214,226.3303,224.4648,225.6788,30835.0
2024-10-24 10:00:00,228.84,229.52,228.4,228.8,55284.0,225.8664,226.5375,225.4321,225.8269,55284.0
2024-10-24 10:10:00,228.8,229.39,228.78,229.39,18371.0,225.8269,226.4092,225.8072,226.4092,18371.0
2024-10-24 10:20:00,229.39,230.02,229.32,229.86,18268.0,226.4092,227.031,226.3401,226.8731,18268.0
2024-10-24 10:30:00,229.8,230.34,229.65,230.03,20293.0,226.8139,227.3469,226.6659,227.0409,20293.0
2024-10-24 10:40:00,230.03,230.18,228.78,228.84,45452.0,227.0409,227.189,225.8072,225.8664,45452.0
2024-10-24 10:50:00,228.84,229.16,228.59,228.9,14731.0,225.8664,226.1822,225.6196,225.9256,14731.0
2024-10-24 11:00:00,228.94,229.36,228.87,228.93,13668.0,225.9651,226.3796,225.896,225.9552,13668.0
2024-10-24 11:10:00,228.96,229.5,228.95,229.33,11469.0,225.9848,226.5178,225.9749,226.35,11469.0
2024-10-24 11:20:00,229.17,229.33,228.64,229.06,34955.0,226.1921,226.35,225.669,226.0835,34955.0
2024-10-24 11:30:00,229.09,229.28,228.79,228.79,25340.0,226.1131,226.3007,225.817,225.817,25340.0
2024-10-24 11:40:00,228.79,228.96,228.33,228.34,21387.0,225.817,225.9848,225.363,225.3729,21387.0
2024-10-24 11:50:00,228.34,229.19,228.17,229.02,22600.0,225.3729,226.2118,225.2051,226.044,22600.0
2024-10-24 12:00:00,229.01,229.01,228.09,228.46,10012.0,226.0342,226.0342,225.1261,225.4913,10012.0
2024-10-24 12:10:00,228.46,228.61,228.15,228.39,10347.0,225.4913,225.6394,225.1853,225.4222,10347.0
2024-10-24 12:20:00,228.41,229.15,228.27,229.15,13424.0,225.442,226.1723,225.3038,226.1723,13424.0
2024-10-24 12:30:00,229.05,229.47,229.04,229.12,9692.0,226.0736,226.4882,226.0638,226.1427,9692.0
2024-10-24 12:40:00,229.21,229.3,229.06,229.27,5884.0,226.2316,226.3204,226.0835,226.2908,5884.0
2024-10-24 12:50:00,229.34,229.4,229.09,229.17,6523.0,226.3599,226.4191,226.1131,226.1921,6523.0
2024-10-24 13:00:00,229.17,229.68,229.09,229.36,12046.0,226.1921,226.6955,226.1131,226.3796,12046.0
2024-10-24 13:10:00,229.43,229.46,229.05,229.35,9606.0,226.4487,226.4783,226.0736,226.3697,9606.0
2024-10-24 13:20:00,229.36,229.61,229.17,229.27,10963.0,226.3796,226.6264,226.1921,226.2908,10963.0
2024-10-24 13:30:00,229.37,229.6,229.19,229.4,16538.0,226.3895,226.6165,226.2118,226.4191,16538.0
2024-10-24 13:40:00,229.43,229.59,229.1,229.2,19119.0,226.4487,226.6066,226.123,226.2217,19119.0
2024-10-24 13:50:00,229.21,229.33,228.9,228.96,9642.0,226.2316,226.35,225.9256,225.9848,9642.0
2024-10-24 14:00:00,228.97,229.23,228.79,228.9,15480.0,225.9947,226.2513,225.817,225.9256,15480.0
2024-10-24 14:10:00,228.77,229.25,228.77,228.93,18563.0,225.7973,226.271,225.7973,225.9552,18563.0
2024-10-24 14:20:00,228.99,229.04,227.95,228.39,72701.0,226.0144,226.0638,224.9879,225.4222,72701.0
2024-10-24 14:30:00,228.38,228.47,228.06,228.22,21019.0,225.4124,225.5012,225.0965,225.2544,21019.0
2024-10-24 14:40:00,228.13,228.91,228.12,228.88,20511.0,225.1656,225.9355,225.1557,225.9059,20511.0
2024-10-24 14:50:00,228.85,229.22,228.7,229.01,114315.0,225.8762,226.2414,225.7282,226.0342,114315.0
2024-10-24 15:00:00,228.94,229.19,228.59,228.95,15153.0,225.9651,226.2118,225.6196,225.9749,15153.0
2024-10-24 15:10:00,229.09,229.29,229.06,229.22,11794.0,226.1131,226.3105,226.0835,226.2414,11794.0
2024-10-24 15:20:00,229.24,229.4,229.05,229.07,15095.0,226.2612,226.4191,226.0736,226.0934,15095.0
2024-10-24 15:30:00,229.08,229.56,229.08,229.16,19733.0,226.1033,226.577,226.1033,226.1822,19733.0
2024-10-24 15:40:00,229.16,229.26,228.9,228.97,33007.0,226.1822,226.2809,225.9256,225.9947,33007.0
2024-10-24 15:50:00,228.92,229.81,228.75,229.72,174775.0,225.9453,226.8238,225.7775,226.7349,174775.0
2024-10-25 09:30:00,231.89,233.71,231.53,233.01,48452.0,228.8767,230.6731,228.5214,229.9822,48452.0
2024-10-25 09:40:00,233.02,234.31,233.0,233.9,27164.0,229.9921,231.2653,229.9723,230.8606,27164.0
2024-10-25 09:50:00,233.71,234.51,233.5,234.18,33678.0,230.6731,231.4627,230.4658,231.137,33678.0
2024-10-25 10:00:00,234.26,235.2,234.07,234.41,30641.0,231.2159,232.1437,231.0284,231.364,30641.0
2024-10-25 10:10:00,234.35,234.44,233.96,234.3,17018.0,231.3048,231.3936,230.9198,231.2554,17018.0
2024-10-25 10:20:00,234.3,234.78,234.1,234.18,11603.0,231.2554,231.7292,231.058,231.137,11603.0
2024-10-25 10:30:00,234.15,234.15,233.36,233.61,13064.0,231.1074,231.1074,230.3276,230.5744,13064.0
2024-10-25 10:40:00,233.62,233.83,233.13,233.23,8889.0,230.5843,230.7915,230.1006,230.1993,8889.0
2024-10-25 10:50:00,233.36,233.45,233.15,233.41,8524.0,230.3276,230.4165,230.1204,230.377,8524.0
2024-10-25 11:00:00,233.5,233.87,233.38,233.75,51539.0,230.4658,230.831,230.3474,230.7126,51539.0
2024-10-25 11:10:00,233.77,233.86,233.36,233.63,8841.0,230.7323,230.8211,230.3276,230.5941,8841.0
2024-10-25 11:20:00,233.65,233.87,233.33,233.33,7295.0,230.6139,230.831,230.298,230.298,7295.0
2024-10-25 11:30:00,233.54,233.83,233.28,233.28,10565.0,230.5053,230.7915,230.2487,230.2487,10565.0
2024-10-25 11:40:00,233.38,233.78,233.3,233.44,13209.0,230.3474,230.7422,230.2684,230.4066,13209.0
2024-10-25 11:50:00,233.46,233.64,233.13,233.56,6966.0,230.4263,230.604,230.1006,230.525,6966.0
2024-10-25 12:00:00,233.54,233.59,233.27,233.59,4962.0,230.5053,230.5547,230.2388,230.5547,4962.0
2024-10-25 12:10:00,233.63,233.67,233.47,233.54,5656.0,230.5941,230.6336,230.4362,230.5053,5656.0
2024-10-25 12:20:00,233.65,233.76,233.61,233.7,9656.0,230.6139,230.7224,230.5744,230.6632,9656.0
2024-10-25 12:30:00,233.64,233.78,233.5,233.64,7126.0,230.604,230.7422,230.4658,230.604,7126.0
2024-10-25 12:40:00,233.6,233.79,233.51,233.58,7578.0,230.5645,230.7521,230.4757,230.5448,7578.0
2024-10-25 12:50:00,233.63,233.92,233.61,233.66,14774.0,230.5941,230.8804,230.5744,230.6237,14774.0
2024-10-25 13:00:00,233.64,233.94,233.46,233.93,4826.0,230.604,230.9001,230.4263,230.8902,4826.0
2024-10-25 13:10:00,233.84,233.95,233.37,233.54,5207.0,230.8014,230.91,230.3375,230.5053,5207.0
2024-10-25 13:20:00,233.41,233.41,232.91,232.93,6261.0,230.377,230.377,229.8835,229.9032,6261.0
2024-10-25 13:30:00,232.77,232.95,232.35,232.35,6310.0,229.7453,229.923,229.3308,229.3308,6310.0
2024-10-25 13:40:00,232.39,232.46,231.64,232.31,7835.0,229.3702,229.4393,228.63,229.2913,7835.0
2024-10-25 13:50:00,232.27,232.56,231.22,231.23,7630.0,229.2518,229.538,228.2154,228.2253,7630.0
2024-10-25 14:00:00,231.39,231.61,230.44,230.58,44833.0,228.3832,228.6004,227.4456,227.5838,44833.0
2024-10-25 14:10:00,230.45,231.34,230.34,231.34,12419.0,227.4555,228.3339,227.3469,228.3339,12419.0
2024-10-25 14:20:00,231.37,231.85,231.01,231.77,16363.0,228.3635,228.8373,228.0082,228.7583,16363.0
2024-10-25 14:30:00,231.7,231.74,231.34,231.66,9346.0,228.6892,228.7287,228.3339,228.6497,9346.0
2024-10-25 14:40:00,231.71,231.75,231.43,231.57,10060.0,228.6991,228.7386,228.4227,228.5609,10060.0
2024-10-25 14:50:00,231.58,231.63,231.36,231.56,4820.0,228.5708,228.6201,228.3536,228.551,4820.0
2024-10-25 15:00:00,231.48,231.48,231.0,231.07,5582.0,228.4721,228.4721,227.9983,228.0674,5582.0
2024-10-25 15:10:00,231.07,231.13,230.67,230.91,12224.0,228.0674,228.1266,227.6726,227.9095,12224.0
2024-10-25 15:20:00,230.92,231.05,230.79,231.02,10517.0,227.9193,228.0477,227.791,228.018,10517.0
2024-10-25 15:30:00,231.02,231.39,230.82,231.22,19073.0,228.018,228.3832,227.8206,228.2154,19073.0
2024-10-25 15:40:00,231.19,231.23,230.95,231.2,19666.0,228.1858,228.2253,227.949,228.1957,19666.0
2024-10-25 15:50:00,231.16,231.23,230.04,230.17,123219.0,228.1562,228.2253,227.0508,227.1791,123219.0
2024-10-28 09:30:00,228.76,230.53,228.6,230.39,63659.0,225.7874,227.5344,225.6295,227.3962,63659.0
2024-10-28 09:40:00,230.38,230.79,229.72,230.35,35650.0,227.3864,227.791,226.7349,227.3568,35650.0
2024-10-28 09:50:00,230.28,230.62,229.71,230.18,44446.0,227.2877,227.6232,226.7251,227.189,44446.0
2024-10-28 10:00:00,230.25,230.92,229.61,230.85,16753.0,227.2581,227.9193,226.6264,227.8503,16753.0
2024-10-28 10:10:00,230.7,231.23,230.42,231.15,38262.0,227.7022,228.2253,227.4258,228.1464,38262.0
2024-10-28 10:20:00,231.23,231.88,231.11,231.69,61563.0,228.2253,228.8669,228.1069,228.6793,61563.0
2024-10-28 10:30:00,231.73,231.95,230.84,231.28,28847.0,228.7188,228.936,227.8404,228.2747,28847.0
2024-10-28 10:40:00,231.34,231.65,231.07,231.07,59860.0,228.3339,228.6399,228.0674,228.0674,59860.0
2024-10-28 10:50:00,231.07,231.08,230.61,230.78,26151.0,228.0674,228.0773,227.6134,227.7812,26151.0
2024-10-28 11:00:00,230.78,231.15,230.67,231.0,23663.0,227.7812,228.1464,227.6726,227.9983,23663.0
2024-10-28 11:10:00,231.0,231.32,230.74,230.75,25740.0,227.9983,228.3141,227.7417,227.7516,25740.0
2024-10-28 11:20:00,230.77,230.83,230.55,230.81,8389.0,227.7713,227.8305,227.5542,227.8108,8389.0
2024-10-28 11:30:00,230.82,231.26,230.7,231.22,21315.0,227.8206,228.2549,227.7022,228.2154,21315.0
2024-10-28 11:40:00,231.25,231.42,230.97,231.0,23887.0,228.2451,228.4129,227.9687,227.9983,23887.0
2024-10-28 11:50:00,231.11,231.33,230.6,230.7,14796.0,228.1069,228.324,227.6035,227.7022,14796.0
2024-10-28 12:00:00,230.6,230.98,230.36,230.95,12659.0,227.6035,227.9786,227.3666,227.949,12659.0
2024-10-28 12:10:00,231.01,231.2,230.97,231.19,12103.0,228.0082,228.1957,227.9687,228.1858,12103.0
2024-10-28 12:20:00,231.12,231.33,230.71,230.74,10170.0,228.1167,228.324,227.7121,227.7417,10170.0
2024-10-28 12:30:00,230.74,230.8,230.52,230.61,12455.0,227.7417,227.8009,227.5245,227.6134,12455.0
2024-10-28 12:40:00,230.67,231.09,230.61,230.81,17545.0,227.6726,228.0871,227.6134,227.8108,17545.0
2024-10-28 12:50:00,230.79,230.8,230.42,230.53,6500.0,227.791,227.8009,227.4258,227.5344,6500.0
2024-10-28 13:00:00,230.52,230.57,230.19,230.4,7272.0,227.5245,227.5739,227.1988,227.4061,7272.0
2024-10-28 13:10:00,230.32,230.36,229.95,230.36,12042.0,227.3271,227.3666,226.962,227.3666,12042.0
2024-10-28 13:20:00,230.37,230.56,229.91,229.91,11219.0,227.3765,227.564,226.9225,226.9225,11219.0
2024-10-28 13:30:00,229.92,230.4,229.8,230.27,9284.0,226.9323,227.4061,226.8139,227.2778,9284.0
2024-10-28 13:40:00,230.35,230.46,230.15,230.29,7660.0,227.3568,227.4653,227.1594,227.2975,7660.0
2024-10-28 13:50:00,230.26,230.35,229.92,230.03,7605.0,227.2679,227.3568,226.9323,227.0409,7605.0
2024-10-28 14:00:00,230.02,230.27,229.8,230.27,6828.0,227.031,227.2778,226.8139,227.2778,6828.0
2024-10-28 14:10:00,230.21,230.3,229.88,230.29,7748.0,227.2186,227.3074,226.8929,227.2975,7748.0
2024-10-28 14:20:00,230.27,230.46,230.17,230.31,6420.0,227.2778,227.4653,227.1791,227.3173,6420.0
2024-10-28 14:30:00,230.27,230.45,229.99,230.29,7180.0,227.2778,227.4555,227.0014,227.2975,7180.0
2024-10-28 14:40:00,230.27,230.48,230.04,230.29,5489.0,227.2778,227.4851,227.0508,227.2975,5489.0
2024-10-28 14:50:00,230.3,230.53,230.24,230.24,26358.0,227.3074,227.5344,227.2482,227.2482,26358.0
2024-10-28 15:00:00,230.2,230.45,229.8,229.9,20808.0,227.2087,227.4555,226.8139,226.9126,20808.0
2024-10-28 15:10:00,229.99,230.17,229.92,229.94,13148.0,227.0014,227.1791,226.9323,226.9521,13148.0
2024-10-28 15:20:00,229.91,230.2,229.91,230.12,18445.0,226.9225,227.2087,226.9225,227.1297,18445.0
2024-10-28 15:30:00,230.1,230.56,230.04,230.24,9559.0,227.11,227.564,227.0508,227.2482,9559.0
2024-10-28 15:40:00,230.26,230.72,230.26,230.67,7954.0,227.2679,227.7219,227.2679,227.6726,7954.0
2024-10-28 15:50:00,230.62,230.95,229.74,230.14,144601.0,227.6232,227.949,226.7547,227.1495,144601.0
2024-10-29 09:30:00,229.7,230.16,229.01,230.14,25111.0,226.7152,227.1692,226.0342,227.1495,25111.0
2024-10-29 09:40:00,230.02,230.93,229.78,230.55,7128.0,227.031,227.9292,226.7942,227.5542,7128.0
2024-10-29 09:50:00,230.54,231.13,230.54,230.84,11441.0,227.5443,228.1266,227.5443,227.8404,11441.0
2024-10-29 10:00:00,230.71,231.73,230.44,231.59,31110.0,227.7121,228.7188,227.4456,228.5806,31110.0
2024-10-29 10:10:00,231.6,232.11,231.2,231.64,11396.0,228.5905,229.0939,228.1957,228.63,11396.0
2024-10-29 10:20:00,231.54,232.3,231.39,231.76,6529.0,228.5313,229.2814,228.3832,228.7484,6529.0
2024-10-29 10:30:00,231.8,232.33,231.61,232.15,6513.0,228.7879,229.311,228.6004,229.1334,6513.0
2024-10-29 10:40:00,232.11,232.66,231.98,232.52,8246.0,229.0939,229.6367,228.9656,229.4986,8246.0
2024-10-29 10:50:00,232.52,232.74,232.32,232.55,8743.0,229.4986,229.7157,229.3012,229.5282,8743.0
2024-10-29 11:00:00,232.56,232.56,231.96,231.96,7761.0,229.538,229.538,228.9458,228.9458,7761.0
2024-10-29 11:10:00,232.03,232.34,232.01,232.34,3807.0,229.0149,229.3209,228.9952,229.3209,3807.0
2024-10-29 11:20:00,232.17,232.54,232.0,232.46,6960.0,229.1531,229.5183,228.9853,229.4393,6960.0
2024-10-29 11:30:00,232.6,232.94,232.51,232.84,5226.0,229.5775,229.9131,229.4887,229.8144,5226.0
2024-10-29 11:40:00,232.92,233.19,232.7,232.71,10908.0,229.8934,230.1599,229.6762,229.6861,10908.0
2024-10-29 11:50:00,232.78,233.01,232.47,232.96,18164.0,229.7552,229.9822,229.4492,229.9328,18164.0
2024-10-29 12:00:00,233.05,233.29,232.87,233.2,7834.0,230.0217,230.2586,229.844,230.1697,7834.0
2024-10-29 12:10:00,233.2,233.91,233.08,233.65,10285.0,230.1697,230.8705,230.0513,230.6139,10285.0
2024-10-29 12:20:00,233.65,233.96,233.53,233.55,7001.0,230.6139,230.9198,230.4954,230.5152,7001.0
2024-10-29 12:30:00,233.69,233.76,233.22,233.7,10619.0,230.6534,230.7224,230.1895,230.6632,10619.0
2024-10-29 12:40:00,233.52,233.72,233.33,233.33,3903.0,230.4856,230.683,230.298,230.298,3903.0
2024-10-29 12:50:00,233.5,233.62,233.4,233.56,5214.0,230.4658,230.5843,230.3671,230.525,5214.0
2024-10-29 13:00:00,233.64,233.9,233.56,233.9,8063.0,230.604,230.8606,230.525,230.8606,8063.0
2024-10-29 13:10:00,233.8,233.88,233.6,233.63,3907.0,230.7619,230.8409,230.5645,230.5941,3907.0
2024-10-29 13:20:00,233.53,233.56,233.31,233.31,8267.0,230.4954,230.525,230.2783,230.2783,8267.0
2024-10-29 13:30:00,233.41,233.42,232.96,233.02,12618.0,230.377,230.3869,229.9328,229.9921,12618.0
2024-10-29 13:40:00,233.03,233.63,232.91,233.63,8588.0,230.0019,230.5941,229.8835,230.5941,8588.0
2024-10-29 13:50:00,233.63,233.82,233.52,233.52,5807.0,230.5941,230.7817,230.4856,230.4856,5807.0
2024-10-29 14:00:00,233.46,233.77,233.46,233.55,10569.0,230.4263,230.7323,230.4263,230.5152,10569.0
2024-10-29 14:10:00,233.59,233.7,233.24,233.34,8921.0,230.5547,230.6632,230.2092,230.3079,8921.0
2024-10-29 14:20:00,233.4,233.7,233.36,233.63,9658.0,230.3671,230.6632,230.3276,230.5941,9658.0
2024-10-29 14:30:00,233.62,233.88,233.62,233.88,8569.0,230.5843,230.8409,230.5843,230.8409,8569.0
2024-10-29 14:40:00,233.73,233.88,233.64,233.79,4551.0,230.6928,230.8409,230.604,230.7521,4551.0
2024-10-29 14:50:00,233.86,234.08,233.69,233.71,17283.0,230.8211,231.0383,230.6534,230.6731,17283.0
2024-10-29 15:00:00,233.77,234.45,233.66,234.45,13443.0,230.7323,231.4035,230.6237,231.4035,13443.0
2024-10-29 15:10:00,234.34,234.81,234.34,234.81,18348.0,231.2949,231.7588,231.2949,231.7588,18348.0
2024-10-29 15:20:00,234.73,235.55,234.7,235.5,23096.0,231.6798,232.4892,231.6502,232.4398,23096.0
2024-10-29 15:30:00,235.43,235.86,235.28,235.6,42731.0,232.3707,232.7952,232.2227,232.5385,42731.0
2024-10-29 15:40:00,235.58,235.79,235.22,235.72,35226.0,232.5188,232.7261,232.1635,232.657,35226.0
2024-10-29 15:50:00,235.66,235.67,234.47,235.3,216985.0,232.5978,232.6076,231.4232,232.2424,216985.0
2024-10-30 09:30:00,230.43,231.79,230.25,231.75,23824.0,227.4357,228.778,227.2581,228.7386,23824.0
2024-10-30 09:40:00,231.51,231.84,230.74,231.75,10942.0,228.5017,228.8274,227.7417,228.7386,10942.0
2024-10-30 09:50:00,231.64,232.74,231.53,232.52,10117.0,228.63,229.7157,228.5214,229.4986,10117.0
2024-10-30 10:00:00,232.43,232.92,232.1,232.81,9997.0,229.4097,229.8934,229.084,229.7848,9997.0
2024-10-30 10:10:00,232.81,232.99,232.43,232.8,12518.0,229.7848,229.9624,229.4097,229.7749,12518.0
2024-10-30 10:20:00,232.8,232.92,232.24,232.26,11550.0,229.7749,229.8934,229.2222,229.2419,11550.0
2024-10-30 10:30:00,232.36,232.6,231.92,232.4,10221.0,229.3406,229.5775,228.9064,229.3801,10221.0
2024-10-30 10:40:00,232.38,232.61,232.27,232.37,5101.0,229.3604,229.5874,229.2518,229.3505,5101.0
2024-10-30 10:50:00,232.53,232.6,232.08,232.28,15497.0,229.5084,229.5775,229.0643,229.2617,15497.0
2024-10-30 11:00:00,232.41,232.41,231.68,231.9,29876.0,229.39,229.39,228.6695,228.8866,29876.0
2024-10-30 11:10:00,231.88,231.88,231.27,231.67,9357.0,228.8669,228.8669,228.2648,228.6596,9357.0
2024-10-30 11:20:00,231.78,232.27,231.77,232.24,6020.0,228.7682,229.2518,228.7583,229.2222,6020.0
2024-10-30 11:30:00,232.06,232.31,231.82,231.96,6165.0,229.0445,229.2913,228.8077,228.9458,6165.0
2024-10-30 11:40:00,231.86,232.1,231.76,231.82,9634.0,228.8471,229.084,228.7484,228.8077,9634.0
2024-10-30 11:50:00,231.9,232.23,231.75,231.89,11300.0,228.8866,229.2123,228.7386,228.8767,11300.0
2024-10-30 12:00:00,231.91,232.15,231.81,231.97,16711.0,228.8965,229.1334,228.7978,228.9557,16711.0
2024-10-30 12:10:00,231.94,232.19,231.62,231.67,10147.0,228.9261,229.1728,228.6103,228.6596,10147.0
2024-10-30 12:20:00,231.71,232.21,231.61,231.92,9718.0,228.6991,229.1926,228.6004,228.9064,9718.0
2024-10-30 12:30:00,231.88,232.07,231.55,231.93,7161.0,228.8669,229.0544,228.5412,228.9162,7161.0
2024-10-30 12:40:00,231.97,232.36,231.77,232.36,11299.0,228.9557,229.3406,228.7583,229.3406,11299.0
2024-10-30 12:50:00,232.37,232.37,231.9,231.95,8339.0,229.3505,229.3505,228.8866,228.936,8339.0
2024-10-30 13:00:00,231.91,231.91,231.43,231.44,5047.0,228.8965,228.8965,228.4227,228.4326,5047.0
2024-10-30 13:10:00,231.4,231.59,231.29,231.5,8889.0,228.3931,228.5806,228.2845,228.4918,8889.0
2024-10-30 13:20:00,231.54,231.66,231.3,231.5,8546.0,228.5313,228.6497,228.2944,228.4918,8546.0
2024-10-30 13:30:00,231.5,231.64,231.1,231.25,9387.0,228.4918,228.63,228.097,228.2451,9387.0
2024-10-30 13:40:00,231.17,231.66,231.06,231.63,7933.0,228.1661,228.6497,228.0575,228.6201,7933.0
2024-10-30 13:50:00,231.66,231.82,231.15,231.15,11230.0,228.6497,228.8077,228.1464,228.1464,11230.0
2024-10-30 14:00:00,231.05,231.23,230.85,231.16,12647.0,228.0477,228.2253,227.8503,228.1562,12647.0
2024-10-30 14:10:00,231.16,231.26,230.85,230.9,4877.0,228.1562,228.2549,227.8503,227.8996,4877.0
2024-10-30 14:20:00,230.9,231.21,230.9,230.98,14408.0,227.8996,228.2056,227.8996,227.9786,14408.0
2024-10-30 14:30:00,230.86,231.27,230.78,231.18,8917.0,227.8601,228.2648,227.7812,228.176,8917.0
2024-10-30 14:40:00,231.11,231.24,231.02,231.21,5724.0,228.1069,228.2352,228.018,228.2056,5724.0
2024-10-30 14:50:00,231.22,231.45,231.18,231.37,9459.0,228.2154,228.4425,228.176,228.3635,9459.0
2024-10-30 15:00:00,231.34,231.34,230.51,230.64,21703.0,228.3339,228.3339,227.5147,227.643,21703.0
2024-10-30 15:10:00,230.71,231.01,230.44,230.59,15537.0,227.7121,228.0082,227.4456,227.5936,15537.0
2024-10-30 15:20:00,230.68,230.81,230.27,230.27,38179.0,227.6825,227.8108,227.2778,227.2778,38179.0
2024-10-30 15:30:00,230.27,230.96,230.08,230.72,49645.0,227.2778,227.9588,227.0903,227.7219,49645.0
2024-10-30 15:40:00,230.73,231.35,230.72,231.22,29235.0,227.7318,228.3438,227.7219,228.2154,29235.0
2024-10-30 15:50:00,231.22,231.38,229.88,230.13,229034.0,228.2154,228.3734,226.8929,227.1396,229034.0
2024-10-31 09:30:00,230.16,230.2,223.77,224.0,104773.0,227.1692,227.2087,220.8623,221.0893,104773.0
2024-10-31 09:40:00,223.9,225.03,222.74,222.74,178409.0,220.9906,222.1059,219.8456,219.8456,178409.0
2024-10-31 09:50:00,222.6,222.67,220.83,221.63,104985.0,219.7075,219.7766,217.9605,218.7501,104985.0
2024-10-31 10:00:00,221.44,222.52,220.87,222.52,209748.0,218.5625,219.6285,217.9999,219.6285,209748.0
2024-10-31 10:10:00,222.3,224.01,221.96,223.58,34630.0,219.4114,221.0991,219.0758,220.6747,34630.0
2024-10-31 10:20:00,223.51,224.19,223.38,223.78,36263.0,220.6056,221.2768,220.4773,220.8721,36263.0
2024-10-31 10:30:00,223.8,224.5,223.66,224.43,20562.0,220.8919,221.5828,220.7537,221.5137,20562.0
2024-10-31 10:40:00,224.48,224.64,223.77,224.06,10486.0,221.563,221.721,220.8623,221.1485,10486.0
2024-10-31 10:50:00,224.1,224.43,223.48,223.48,23792.0,221.188,221.5137,220.576,220.576,23792.0
2024-10-31 11:00:00,223.44,224.19,222.97,223.97,33530.0,220.5365,221.2768,220.0727,221.0597,33530.0
2024-10-31 11:10:00,223.88,223.94,223.34,223.59,18839.0,220.9708,221.03,220.4378,220.6846,18839.0
2024-10-31 11:20:00,223.5,223.83,223.05,223.26,14079.0,220.5958,220.9215,220.1516,220.3589,14079.0
2024-10-31 11:30:00,223.15,223.24,222.75,222.76,21346.0,220.2503,220.3391,219.8555,219.8654,21346.0
2024-10-31 11:40:00,222.72,223.76,222.72,223.17,27072.0,219.8259,220.8524,219.8259,220.2701,27072.0
2024-10-31 11:50:00,223.17,223.28,222.68,223.26,22334.0,220.2701,220.3786,219.7864,220.3589,22334.0
2024-10-31 12:00:00,223.36,223.42,222.8,222.84,25874.0,220.4576,220.5168,219.9049,219.9443,25874.0
2024-10-31 12:10:00,222.86,223.08,222.57,222.69,24277.0,219.9641,220.1812,219.6779,219.7963,24277.0
2024-10-31 12:20:00,222.66,223.1,222.42,223.06,20363.0,219.7667,220.201,219.5298,220.1615,20363.0
2024-10-31 12:30:00,223.05,223.05,222.59,222.77,13276.0,220.1516,220.1516,219.6976,219.8753,13276.0
2024-10-31 12:40:00,222.89,223.15,222.46,222.81,20877.0,219.9937,220.2503,219.5693,219.9147,20877.0
2024-10-31 12:50:00,222.68,222.9,222.6,222.74,8270.0,219.7864,220.0036,219.7075,219.8456,8270.0
2024-10-31 13:00:00,222.74,223.37,222.7,223.37,16453.0,219.8456,220.4675,219.8062,220.4675,16453.0
2024-10-31 13:10:00,223.28,223.54,223.0,223.0,7246.0,220.3786,220.6352,220.1023,220.1023,7246.0
2024-10-31 13:20:00,222.98,223.04,222.64,222.72,15797.0,220.0825,220.1417,219.7469,219.8259,15797.0
2024-10-31 13:30:00,222.77,222.8,222.42,222.43,21771.0,219.8753,219.9049,219.5298,219.5397,21771.0
2024-10-31 13:40:00,222.51,222.75,222.25,222.66,18735.0,219.6186,219.8555,219.362,219.7667,18735.0
2024-10-31 13:50:00,222.61,223.01,222.6,222.66,12436.0,219.7173,220.1121,219.7075,219.7667,12436.0
2024-10-31 14:00:00,222.73,222.77,222.15,222.22,12900.0,219.8358,219.8753,219.2633,219.3324,12900.0
2024-10-31 14:10:00,222.21,222.43,222.02,222.02,12403.0,219.3225,219.5397,219.135,219.135,12403.0
2024-10-31 14:20:00,222.18,222.43,221.81,222.43,29960.0,219.2929,219.5397,218.9277,219.5397,29960.0
2024-10-31 14:30:00,222.42,222.71,222.14,222.67,22570.0,219.5298,219.816,219.2534,219.7766,22570.0
2024-10-31 14:40:00,222.74,222.91,222.41,222.68,18429.0,219.8456,220.0134,219.5199,219.7864,18429.0
2024-10-31 14:50:00,222.68,223.28,222.67,223.28,20918.0,219.7864,220.3786,219.7766,220.3786,20918.0
2024-10-31 15:00:00,223.27,223.73,223.27,223.62,19629.0,220.3688,220.8228,220.3688,220.7142,19629.0
2024-10-31 15:10:00,223.61,223.7,223.37,223.68,22165.0,220.7043,220.7932,220.4675,220.7734,22165.0
2024-10-31 15:20:00,223.71,223.71,223.15,223.18,44067.0,220.803,220.803,220.2503,220.2799,44067.0
2024-10-31 15:30:00,223.16,223.61,223.08,223.46,34898.0,220.2602,220.7043,220.1812,220.5563,34898.0
2024-10-31 15:40:00,223.42,224.18,223.25,224.0,52821.0,220.5168,221.2669,220.349,221.0893,52821.0
2024-10-31 15:50:00,223.82,224.03,222.62,223.06,284004.0,220.9116,221.1189,219.7272,220.1615,284004.0
2024-11-01 09:30:00,223.5,224.23,223.0,224.15,71438.0,220.5958,221.3163,220.1023,221.2373,71438.0
2024-11-01 09:40:00,224.7,225.07,224.1,224.75,15217.0,221.7802,222.1454,221.188,221.8295,15217.0
2024-11-01 09:50:00,224.84,225.1,224.66,225.09,11349.0,221.9184,222.175,221.7407,222.1651,11349.0
2024-11-01 10:00:00,225.0,225.71,224.78,225.59,37675.0,222.0763,222.777,221.8591,222.6586,37675.0
2024-11-01 10:10:00,225.65,226.32,225.59,226.31,21226.0,222.7178,223.3791,222.6586,223.3693,21226.0
2024-11-01 10:20:00,226.1,226.5,225.79,226.49,30640.0,223.162,223.5568,222.856,223.5469,30640.0
2024-11-01 10:30:00,226.48,226.6,225.1,225.21,34877.0,223.537,223.6555,222.175,222.2835,34877.0
2024-11-01 10:40:00,225.21,225.21,223.84,224.43,48266.0,222.2835,222.2835,220.9313,221.5137,48266.0
2024-11-01 10:50:00,224.27,224.99,223.86,224.99,25862.0,221.3558,222.0664,220.9511,222.0664,25862.0
2024-11-01 11:00:00,224.94,225.39,224.57,224.71,50421.0,222.0171,222.4612,221.6519,221.79,50421.0
2024-11-01 11:10:00,224.73,225.45,224.69,225.45,32594.0,221.8098,222.5204,221.7703,222.5204,32594.0
2024-11-01 11:20:00,225.47,225.81,225.1,225.76,18381.0,222.5402,222.8757,222.175,222.8264,18381.0
2024-11-01 11:30:00,225.76,225.76,225.23,225.53,32098.0,222.8264,222.8264,222.3033,222.5994,32098.0
2024-11-01 11:40:00,225.41,225.53,224.97,225.06,13791.0,222.4809,222.5994,222.0467,222.1355,13791.0
2024-11-01 11:50:00,225.07,225.28,224.87,225.26,11517.0,222.1454,222.3526,221.948,222.3329,11517.0
2024-11-01 12:00:00,225.27,225.74,225.27,225.64,10565.0,222.3428,222.8067,222.3428,222.708,10565.0
2024-11-01 12:10:00,225.72,226.03,225.59,225.99,12390.0,222.7869,223.0929,222.6586,223.0534,12390.0
2024-11-01 12:20:00,226.0,226.21,225.8,225.96,9135.0,223.0633,223.2706,222.8659,223.0238,9135.0
2024-11-01 12:30:00,225.84,226.16,225.73,225.9,7697.0,222.9054,223.2212,222.7968,222.9646,7697.0
2024-11-01 12:40:00,225.88,225.97,225.34,225.9,9915.0,222.9448,223.0337,222.4119,222.9646,9915.0
2024-11-01 12:50:00,225.89,226.17,225.76,226.11,7854.0,222.9547,223.2311,222.8264,223.1719,7854.0
2024-11-01 13:00:00,226.19,226.22,225.76,225.77,14586.0,223.2508,223.2804,222.8264,222.8363,14586.0
2024-11-01 13:10:00,225.83,226.08,225.73,225.96,10910.0,222.8955,223.1422,222.7968,223.0238,10910.0
2024-11-01 13:20:00,226.0,226.49,226.0,226.24,5287.0,223.0633,223.5469,223.0633,223.3002,5287.0
2024-11-01 13:30:00,226.12,226.19,225.09,225.09,16533.0,223.1817,223.2508,222.1651,222.1651,16533.0
2024-11-01 13:40:00,225.21,225.54,225.03,225.54,6437.0,222.2835,222.6093,222.1059,222.6093,6437.0
2024-11-01 13:50:00,225.49,225.73,225.16,225.2,12210.0,222.5599,222.7968,222.2342,222.2737,12210.0
2024-11-01 14:00:00,225.16,225.39,224.71,224.72,8262.0,222.2342,222.4612,221.79,221.7999,8262.0
2024-11-01 14:10:00,224.73,225.17,224.66,224.96,21337.0,221.8098,222.2441,221.7407,222.0368,21337.0
2024-11-01 14:20:00,224.89,225.22,224.65,225.14,14529.0,221.9677,222.2934,221.7308,222.2145,14529.0
2024-11-01 14:30:00,225.04,225.25,224.99,225.16,13204.0,222.1158,222.323,222.0664,222.2342,13204.0
2024-11-01 14:40:00,225.11,225.31,224.92,225.12,15417.0,222.1848,222.3822,221.9973,222.1947,15417.0
2024-11-01 14:50:00,225.08,225.34,224.94,225.24,19661.0,222.1552,222.4119,222.0171,222.3132,19661.0
2024-11-01 15:00:00,225.21,225.6,224.78,225.6,22166.0,222.2835,222.6685,221.8591,222.6685,22166.0
2024-11-01 15:10:00,225.67,225.9,225.56,225.71,20872.0,222.7376,222.9646,222.629,222.777,20872.0
2024-11-01 15:20:00,225.72,225.86,225.32,225.32,25792.0,222.7869,222.9251,222.3921,222.3921,25792.0
2024-11-01 15:30:00,225.29,225.57,225.21,225.52,31980.0,222.3625,222.6389,222.2835,222.5895,31980.0
2024-11-01 15:40:00,225.49,225.81,225.33,225.38,36762.0,222.5599,222.8757,222.402,222.4513,36762.0
2024-11-01 15:50:00,225.34,225.84,225.07,225.53,119028.0,222.4119,222.9054,222.1454,222.5994,119028.0
2024-11-04 09:30:00,224.9,225.36,223.44,224.17,34290.0,221.9776,222.4316,220.5365,221.2571,34290.0
2024-11-04 09:40:00,224.17,225.1,223.85,224.72,13727.0,221.2571,222.175,220.9412,221.7999,13727.0
2024-11-04 09:50:00,224.69,225.37,224.31,225.18,9060.0,221.7703,222.4415,221.3952,222.2539,9060.0
2024-11-04 10:00:00,225.5,225.57,224.62,224.7,11793.0,222.5698,222.6389,221.7012,221.7802,11793.0
2024-11-04 10:10:00,224.83,225.55,224.45,225.55,14506.0,221.9085,222.6191,221.5334,222.6191,14506.0
2024-11-04 10:20:00,225.34,226.14,225.2,225.98,12409.0,222.4119,223.2015,222.2737,223.0435,12409.0
2024-11-04 10:30:00,225.98,226.53,225.87,226.2,20768.0,223.0435,223.5864,222.935,223.2607,20768.0
2024-11-04 10:40:00,226.35,226.44,225.57,225.89,11823.0,223.4087,223.4976,222.6389,222.9547,11823.0
2024-11-04 10:50:00,226.01,226.15,225.61,225.64,5128.0,223.0731,223.2113,222.6783,222.708,5128.0
2024-11-04 11:00:00,225.78,226.39,225.64,226.31,6535.0,222.8461,223.4482,222.708,223.3693,6535.0
2024-11-04 11:10:00,226.44,226.78,226.15,226.38,8807.0,223.4976,223.8331,223.2113,223.4383,8807.0
2024-11-04 11:20:00,226.39,226.72,226.31,226.48,3807.0,223.4482,223.7739,223.3693,223.537,3807.0
2024-11-04 11:30:00,226.39,226.47,225.92,226.11,5005.0,223.4482,223.5272,222.9843,223.1719,5005.0
2024-11-04 11:40:00,225.92,226.13,225.45,225.68,9841.0,222.9843,223.1916,222.5204,222.7474,9841.0
2024-11-04 11:50:00,225.59,225.64,224.88,225.13,11843.0,222.6586,222.708,221.9578,222.2046,11843.0
2024-11-04 12:00:00,225.06,225.11,224.09,224.18,8903.0,222.1355,222.1848,221.1781,221.2669,8903.0
2024-11-04 12:10:00,224.18,224.67,224.17,224.4,15929.0,221.2669,221.7506,221.2571,221.4841,15929.0
2024-11-04 12:20:00,224.41,225.33,224.41,225.23,9649.0,221.4939,222.402,221.4939,222.3033,9649.0
2024-11-04 12:30:00,225.25,225.82,225.18,225.73,10056.0,222.323,222.8856,222.2539,222.7968,10056.0
2024-11-04 12:40:00,225.62,225.74,225.38,225.73,5940.0,222.6882,222.8067,222.4513,222.7968,5940.0
2024-11-04 12:50:00,225.75,226.06,225.55,226.01,9580.0,222.8165,223.1225,222.6191,223.0731,9580.0
2024-11-04 13:00:00,225.82,226.09,225.22,225.5,16427.0,222.8856,223.1521,222.2934,222.5698,16427.0
2024-11-04 13:10:00,225.63,226.37,225.53,226.12,7129.0,222.6981,223.4285,222.5994,223.1817,7129.0
2024-11-04 13:20:00,226.13,226.54,226.05,226.13,6950.0,223.1916,223.5963,223.1126,223.1916,6950.0
2024-11-04 13:30:00,226.04,226.25,225.89,226.03,6263.0,223.1028,223.31,222.9547,223.0929,6263.0
2024-11-04 13:40:00,226.13,226.47,226.1,226.19,9109.0,223.1916,223.5272,223.162,223.2508,9109.0
2024-11-04 13:50:00,226.14,226.2,225.69,225.69,4535.0,223.2015,223.2607,222.7573,222.7573,4535.0
2024-11-04 14:00:00,225.77,225.85,225.42,225.55,17807.0,222.8363,222.9152,222.4908,222.6191,17807.0
2024-11-04 14:10:00,225.65,225.78,225.12,225.34,15037.0,222.7178,222.8461,222.1947,222.4119,15037.0
2024-11-04 14:20:00,225.3,225.31,225.01,225.05,10792.0,222.3724,222.3822,222.0861,222.1256,10792.0
2024-11-04 14:30:00,224.87,225.42,224.78,225.31,10524.0,221.948,222.4908,221.8591,222.3822,10524.0
2024-11-04 14:40:00,225.31,225.32,224.72,224.72,12059.0,222.3822,222.3921,221.7999,221.7999,12059.0
2024-11-04 14:50:00,224.79,225.11,224.64,224.75,23230.0,221.869,222.1848,221.721,221.8295,23230.0
2024-11-04 15:00:00,224.61,225.0,224.54,224.91,6283.0,221.6913,222.0763,221.6223,221.9874,6283.0
2024-11-04 15:10:00,224.89,224.9,224.55,224.87,10299.0,221.9677,221.9776,221.6321,221.948,10299.0
2024-11-04 15:20:00,224.89,225.13,224.74,224.92,6527.0,221.9677,222.2046,221.8197,221.9973,6527.0
2024-11-04 15:30:00,224.8,224.9,224.59,224.67,21401.0,221.8789,221.9776,221.6716,221.7506,21401.0
2024-11-04 15:40:00,224.67,225.22,224.63,224.63,18220.0,221.7506,222.2934,221.7111,221.7111,18220.0
2024-11-04 15:50:00,224.46,224.8,224.03,224.23,167837.0,221.5433,221.8789,221.1189,221.3163,167837.0
2024-11-05 09:30:00,219.24,219.31,215.32,216.59,191422.0,216.3911,216.4602,212.5221,213.7756,191422.0
2024-11-05 09:40:00,216.59,218.53,216.02,218.05,125364.0,213.7756,215.6903,213.213,215.2166,125364.0
2024-11-05 09:50:00,217.98,218.99,217.32,217.83,68424.0,215.1475,216.1444,214.4961,214.9994,68424.0
2024-11-05 10:00:00,217.81,218.65,217.36,218.26,90973.0,214.9797,215.8088,214.5356,215.4239,90973.0
2024-11-05 10:10:00,218.1,218.65,217.49,217.81,47925.0,215.2659,215.8088,214.6639,214.9797,47925.0
2024-11-05 10:20:00,217.72,218.81,217.65,217.75,61533.0,214.8909,215.9667,214.8218,214.9205,61533.0
2024-11-05 10:30:00,217.78,218.28,217.69,217.87,46099.0,214.9501,215.4436,214.8613,215.0389,46099.0
2024-11-05 10:40:00,217.9,218.19,217.55,217.63,53818.0,215.0685,215.3548,214.7231,214.802,53818.0
2024-11-05 10:50:00,217.59,217.63,215.78,216.54,83305.0,214.7626,214.802,212.9761,213.7262,83305.0
2024-11-05 11:00:00,216.58,216.8,216.22,216.8,51822.0,213.7657,213.9828,213.4104,213.9828,51822.0
2024-11-05 11:10:00,216.81,216.95,215.97,216.12,45449.0,213.9927,214.1309,213.1636,213.3117,45449.0
2024-11-05 11:20:00,216.17,216.49,215.75,216.35,68242.0,213.361,213.6769,212.9465,213.5387,68242.0
2024-11-05 11:30:00,216.34,217.82,216.34,217.71,78507.0,213.5288,214.9896,213.5288,214.881,78507.0
2024-11-05 11:40:00,217.71,217.79,216.71,217.73,21232.0,214.881,214.96,213.894,214.9007,21232.0
2024-11-05 11:50:00,217.6,217.77,217.44,217.59,23106.0,214.7724,214.9402,214.6145,214.7626,23106.0
2024-11-05 12:00:00,217.52,217.62,216.95,216.98,19933.0,214.6935,214.7922,214.1309,214.1605,19933.0
2024-11-05 12:10:00,217.09,217.83,216.92,217.77,26250.0,214.2691,214.9994,214.1013,214.9402,26250.0
2024-11-05 12:20:00,217.71,217.78,217.21,217.21,29812.0,214.881,214.9501,214.3875,214.3875,29812.0
2024-11-05 12:30:00,217.28,217.78,217.08,217.57,16484.0,214.4566,214.9501,214.2592,214.7428,16484.0
2024-11-05 12:40:00,217.57,218.11,217.46,218.11,18942.0,214.7428,215.2758,214.6343,215.2758,18942.0
2024-11-05 12:50:00,218.08,218.08,217.47,217.83,17635.0,215.2462,215.2462,214.6441,214.9994,17635.0
2024-11-05 13:00:00,217.83,218.69,217.8,218.44,36836.0,214.9994,215.8483,214.9698,215.6015,36836.0
2024-11-05 13:10:00,218.4,218.4,217.63,217.73,28417.0,215.562,215.562,214.802,214.9007,28417.0
2024-11-05 13:20:00,217.69,217.96,217.5,217.83,17617.0,214.8613,215.1278,214.6737,214.9994,17617.0
2024-11-05 13:30:00,217.73,217.73,216.76,217.04,21436.0,214.9007,214.9007,213.9433,214.2197,21436.0
2024-11-05 13:40:00,217.08,217.42,216.89,217.08,27367.0,214.2592,214.5948,214.0717,214.2592,27367.0
2024-11-05 13:50:00,217.01,217.09,216.53,216.7,32775.0,214.1901,214.2691,213.7163,213.8841,32775.0
2024-11-05 14:00:00,216.7,216.85,216.55,216.55,23446.0,213.8841,214.0322,213.7361,213.7361,23446.0
2024-11-05 14:10:00,216.54,216.79,216.24,216.5,23976.0,213.7262,213.973,213.4301,213.6867,23976.0
2024-11-05 14:20:00,216.5,217.23,216.45,216.91,29819.0,213.6867,214.4072,213.6374,214.0914,29819.0
2024-11-05 14:30:00,216.94,217.15,216.52,216.53,20039.0,214.121,214.3283,213.7065,213.7163,20039.0
2024-11-05 14:40:00,216.52,216.91,216.52,216.65,26910.0,213.7065,214.0914,213.7065,213.8348,26910.0
2024-11-05 14:50:00,216.69,216.69,216.04,216.26,17795.0,213.8743,213.8743,213.2327,213.4498,17795.0
2024-11-05 15:00:00,216.18,216.91,215.85,216.88,37068.0,213.3709,214.0914,213.0452,214.0618,37068.0
2024-11-05 15:10:00,216.9,217.62,216.64,217.56,26586.0,214.0815,214.7922,213.8249,214.733,26586.0
2024-11-05 15:20:00,217.61,217.61,216.86,217.22,29383.0,214.7823,214.7823,214.042,214.3974,29383.0
2024-11-05 15:30:00,217.22,217.7,216.92,217.5,47418.0,214.3974,214.8711,214.1013,214.6737,47418.0
2024-11-05 15:40:00,217.47,217.47,216.82,217.16,46117.0,214.6441,214.6441,214.0026,214.3381,46117.0
2024-11-05 15:50:00,217.12,217.68,216.87,217.66,267466.0,214.2987,214.8514,214.0519,214.8317,267466.0
2024-11-06 09:30:00,223.68,227.0,221.94,225.99,186769.0,220.7734,224.0503,219.056,223.0534,186769.0
2024-11-06 09:40:00,226.01,226.1,224.32,225.5,48780.0,223.0731,223.162,221.4051,222.5698,48780.0
2024-11-06 09:50:00,225.65,225.75,223.95,224.43,60260.0,222.7178,222.8165,221.0399,221.5137,60260.0
2024-11-06 10:00:00,224.83,225.77,223.85,224.09,26823.0,221.9085,222.8363,220.9412,221.1781,26823.0
2024-11-06 10:10:00,224.09,225.75,223.93,225.02,23418.0,221.1781,222.8165,221.0202,222.096,23418.0
2024-11-06 10:20:00,225.03,225.52,224.33,224.85,47663.0,222.1059,222.5895,221.415,221.9282,47663.0
2024-11-06 10:30:00,224.73,225.17,224.29,225.17,35743.0,221.8098,222.2441,221.3755,222.2441,35743.0
2024-11-06 10:40:00,225.17,225.97,224.76,225.83,37083.0,222.2441,223.0337,221.8394,222.8955,37083.0
2024-11-06 10:50:00,225.84,225.84,225.05,225.47,23232.0,222.9054,222.9054,222.1256,222.5402,23232.0
2024-11-06 11:00:00,225.48,225.87,225.26,225.36,19835.0,222.55,222.935,222.3329,222.4316,19835.0
2024-11-06 11:10:00,225.34,226.0,225.34,225.76,15673.0,222.4119,223.0633,222.4119,222.8264,15673.0
2024-11-06 11:20:00,225.64,226.71,225.46,226.5,18856.0,222.708,223.7641,222.5303,223.5568,18856.0
2024-11-06 11:30:00,226.59,226.96,226.34,226.96,17817.0,223.6456,224.0108,223.3989,224.0108,17817.0
2024-11-06 11:40:00,226.89,226.98,226.15,226.28,19270.0,223.9417,224.0305,223.2113,223.3396,19270.0
2024-11-06 11:50:00,226.32,226.65,226.31,226.38,15295.0,223.3791,223.7048,223.3693,223.4383,15295.0
2024-11-06 12:00:00,226.29,226.3,225.9,225.98,14167.0,223.3495,223.3594,222.9646,223.0435,14167.0
2024-11-06 12:10:00,225.98,226.19,225.02,225.23,21243.0,223.0435,223.2508,222.096,222.3033,21243.0
2024-11-06 12:20:00,225.23,225.72,225.14,225.57,13386.0,222.3033,222.7869,222.2145,222.6389,13386.0
2024-11-06 12:30:00,225.5,226.32,225.15,225.92,22633.0,222.5698,223.3791,222.2243,222.9843,22633.0
2024-11-06 12:40:00,225.93,226.33,225.89,226.28,13544.0,222.9942,223.389,222.9547,223.3396,13544.0
2024-11-06 12:50:00,226.21,226.6,226.05,226.24,14493.0,223.2706,223.6555,223.1126,223.3002,14493.0
2024-11-06 13:00:00,226.16,226.46,225.78,226.37,18005.0,223.2212,223.5173,222.8461,223.4285,18005.0
2024-11-06 13:10:00,226.26,226.38,225.86,226.03,32930.0,223.3199,223.4383,222.9251,223.0929,32930.0
2024-11-06 13:20:00,226.02,226.46,225.71,226.27,13549.0,223.083,223.5173,222.777,223.3298,13549.0
2024-11-06 13:30:00,226.35,226.47,226.04,226.3,18668.0,223.4087,223.5272,223.1028,223.3594,18668.0
2024-11-06 13:40:00,226.3,226.5,226.01,226.25,24235.0,223.3594,223.5568,223.0731,223.31,24235.0
2024-11-06 13:50:00,226.3,226.37,225.82,226.37,38291.0,223.3594,223.4285,222.8856,223.4285,38291.0
2024-11-06 14:00:00,226.37,227.23,226.35,227.23,27177.0,223.4285,224.2773,223.4087,224.2773,27177.0
2024-11-06 14:10:00,227.14,227.14,226.7,226.85,20463.0,224.1885,224.1885,223.7542,223.9022,20463.0
2024-11-06 14:20:00,226.83,227.77,226.83,227.76,18726.0,223.8825,224.8103,223.8825,224.8004,18726.0
2024-11-06 14:30:00,227.7,228.09,227.51,227.67,22779.0,224.7412,225.1261,224.5537,224.7116,22779.0
2024-11-06 14:40:00,227.68,227.83,227.41,227.66,26016.0,224.7214,224.8695,224.455,224.7017,26016.0
2024-11-06 14:50:00,227.57,227.65,227.05,227.27,16357.0,224.6129,224.6918,224.0996,224.3168,16357.0
2024-11-06 15:00:00,227.23,227.44,227.09,227.41,17799.0,224.2773,224.4846,224.1391,224.455,17799.0
2024-11-06 15:10:00,227.39,227.58,227.09,227.24,24903.0,224.4352,224.6227,224.1391,224.2872,24903.0
2024-11-06 15:20:00,227.2,227.3,226.82,226.97,57022.0,224.2477,224.3464,223.8726,224.0207,57022.0
2024-11-06 15:30:00,226.97,226.97,226.65,226.68,36315.0,224.0207,224.0207,223.7048,223.7344,36315.0
2024-11-06 15:40:00,226.67,227.61,226.62,227.31,57543.0,223.7246,224.6524,223.6752,224.3563,57543.0
2024-11-06 15:50:00,227.29,227.45,226.09,226.2,251701.0,224.3365,224.4944,223.1521,223.2607,251701.0
2024-11-07 09:30:00,229.23,229.67,228.2,228.98,29724.0,226.2513,226.6856,225.2347,226.0046,29724.0
2024-11-07 09:40:00,228.99,230.0,228.78,229.7,18241.0,226.0144,227.0113,225.8072,226.7152,18241.0
2024-11-07 09:50:00,229.57,230.04,229.12,229.86,31948.0,226.5869,227.0508,226.1427,226.8731,31948.0
2024-11-07 10:00:00,229.67,230.27,229.45,229.5,15864.0,226.6856,227.2778,226.4684,226.5178,15864.0
2024-11-07 10:10:00,229.5,229.71,228.36,228.5,30217.0,226.5178,226.7251,225.3926,225.5308,30217.0
2024-11-07 10:20:00,228.18,228.26,227.04,227.25,30511.0,225.215,225.2939,224.0898,224.297,30511.0
2024-11-07 10:30:00,227.35,227.69,226.36,226.49,30958.0,224.3957,224.7313,223.4186,223.5469,30958.0
2024-11-07 10:40:00,226.41,226.52,225.72,226.28,46249.0,223.468,223.5765,222.7869,223.3396,46249.0
2024-11-07 10:50:00,226.48,227.4,226.31,226.93,24359.0,223.537,224.4451,223.3693,223.9812,24359.0
2024-11-07 11:00:00,227.03,227.18,226.58,226.89,24500.0,224.0799,224.2279,223.6357,223.9417,24500.0
2024-11-07 11:10:00,226.76,227.16,226.22,226.47,48062.0,223.8134,224.2082,223.2804,223.5272,48062.0
2024-11-07 11:20:00,226.54,226.82,226.39,226.69,10415.0,223.5963,223.8726,223.4482,223.7443,10415.0
2024-11-07 11:30:00,226.63,226.97,226.53,226.91,10631.0,223.6851,224.0207,223.5864,223.9615,10631.0
2024-11-07 11:40:00,226.91,227.8,226.86,227.8,20424.0,223.9615,224.8399,223.9121,224.8399,20424.0
2024-11-07 11:50:00,227.88,227.88,227.26,227.35,13090.0,224.9189,224.9189,224.3069,224.3957,13090.0
2024-11-07 12:00:00,227.43,227.68,227.12,227.67,11122.0,224.4747,224.7214,224.1687,224.7116,11122.0
2024-11-07 12:10:00,227.55,227.89,227.38,227.89,12342.0,224.5931,224.9287,224.4253,224.9287,12342.0
2024-11-07 12:20:00,227.74,228.05,227.68,227.87,15593.0,224.7807,225.0866,224.7214,224.909,15593.0
2024-11-07 12:30:00,227.98,228.06,227.47,227.6,9185.0,225.0176,225.0965,224.5142,224.6425,9185.0
2024-11-07 12:40:00,227.72,227.75,227.31,227.31,13026.0,224.7609,224.7905,224.3563,224.3563,13026.0
2024-11-07 12:50:00,227.31,227.71,227.15,227.62,18717.0,224.3563,224.7511,224.1983,224.6622,18717.0
2024-11-07 13:00:00,227.62,227.75,227.37,227.63,12010.0,224.6622,224.7905,224.4155,224.6721,12010.0
2024-11-07 13:10:00,227.59,228.04,227.54,227.82,12826.0,224.6326,225.0768,224.5833,224.8596,12826.0
2024-11-07 13:20:00,227.77,228.17,227.67,227.93,15051.0,224.8103,225.2051,224.7116,224.9682,15051.0
2024-11-07 13:30:00,227.89,227.89,227.32,227.42,12178.0,224.9287,224.9287,224.3661,224.4648,12178.0
2024-11-07 13:40:00,227.34,227.54,227.1,227.25,10847.0,224.3859,224.5833,224.149,224.297,10847.0
2024-11-07 13:50:00,227.33,227.49,227.19,227.25,15640.0,224.376,224.5339,224.2378,224.297,15640.0
2024-11-07 14:00:00,227.39,227.76,227.0,227.23,22176.0,224.4352,224.8004,224.0503,224.2773,22176.0
2024-11-07 14:10:00,227.34,227.34,226.7,226.8,12723.0,224.3859,224.3859,223.7542,223.8529,12723.0
2024-11-07 14:20:00,226.88,227.09,226.42,226.96,31698.0,223.9318,224.1391,223.4778,224.0108,31698.0
2024-11-07 14:30:00,226.98,227.46,226.96,227.03,16737.0,224.0305,224.5043,224.0108,224.0799,16737.0
2024-11-07 14:40:00,227.02,227.32,226.48,227.32,17744.0,224.07,224.3661,223.537,224.3661,17744.0
2024-11-07 14:50:00,227.34,227.43,226.77,227.19,14112.0,224.3859,224.4747,223.8233,224.2378,14112.0
2024-11-07 15:00:00,227.13,227.44,226.94,227.24,19425.0,224.1786,224.4846,223.9911,224.2872,19425.0
2024-11-07 15:10:00,227.23,227.61,227.04,227.04,21126.0,224.2773,224.6524,224.0898,224.0898,21126.0
2024-11-07 15:20:00,227.05,227.77,227.05,227.45,28736.0,224.0996,224.8103,224.0996,224.4944,28736.0
2024-11-07 15:30:00,227.48,227.78,227.35,227.36,36551.0,224.524,224.8201,224.3957,224.4056,36551.0
2024-11-07 15:40:00,227.4,227.92,227.37,227.84,57690.0,224.4451,224.9583,224.4155,224.8794,57690.0
2024-11-07 15:50:00,227.76,228.21,227.51,227.8,192299.0,224.8004,225.2446,224.5537,224.8399,192299.0
2024-11-08 09:30:00,226.56,228.12,225.67,225.76,38263.0,223.616,225.1557,222.7376,222.8264,38263.0
2024-11-08 09:40:00,225.72,226.25,225.49,225.49,30553.0,222.7869,223.31,222.5599,222.5599,30553.0
2024-11-08 09:50:00,225.33,226.41,225.07,226.03,106359.0,222.402,223.468,222.1454,223.0929,106359.0
2024-11-08 10:00:00,226.17,226.18,224.76,225.25,40228.0,223.2311,223.2409,221.8394,222.323,40228.0
2024-11-08 10:10:00,225.39,225.69,225.12,225.69,45209.0,222.4612,222.7573,222.1947,222.7573,45209.0
2024-11-08 10:20:00,225.63,226.42,225.45,226.41,40264.0,222.6981,223.4778,222.5204,223.468,40264.0
2024-11-08 10:30:00,226.35,226.66,226.02,226.14,27832.0,223.4087,223.7147,223.083,223.2015,27832.0
2024-11-08 10:40:00,226.12,226.27,225.8,225.81,19769.0,223.1817,223.3298,222.8659,222.8757,19769.0
2024-11-08 10:50:00,225.83,226.46,225.83,226.28,14459.0,222.8955,223.5173,222.8955,223.3396,14459.0
2024-11-08 11:00:00,226.27,226.63,226.04,226.37,13307.0,223.3298,223.6851,223.1028,223.4285,13307.0
2024-11-08 11:10:00,226.5,226.67,226.35,226.47,15259.0,223.5568,223.7246,223.4087,223.5272,15259.0
2024-11-08 11:20:00,226.47,226.84,226.33,226.73,16763.0,223.5272,223.8924,223.389,223.7838,16763.0
2024-11-08 11:30:00,226.74,226.75,226.01,226.06,15866.0,223.7937,223.8035,223.0731,223.1225,15866.0
2024-11-08 11:40:00,226.0,226.08,225.6,225.68,11413.0,223.0633,223.1422,222.6685,222.7474,11413.0
2024-11-08 11:50:00,225.66,225.96,225.47,225.58,11713.0,222.7277,223.0238,222.5402,222.6487,11713.0
2024-11-08 12:00:00,225.54,225.94,225.24,225.84,14294.0,222.6093,223.0041,222.3132,222.9054,14294.0
2024-11-08 12:10:00,225.95,225.96,225.64,225.93,14438.0,223.0139,223.0238,222.708,222.9942,14438.0
2024-11-08 12:20:00,225.93,226.05,225.24,225.38,13488.0,222.9942,223.1126,222.3132,222.4513,13488.0
2024-11-08 12:30:00,225.29,225.85,225.29,225.76,19041.0,222.3625,222.9152,222.3625,222.8264,19041.0
2024-11-08 12:40:00,225.63,225.69,225.39,225.61,9536.0,222.6981,222.7573,222.4612,222.6783,9536.0
2024-11-08 12:50:00,225.63,226.03,225.57,225.81,8543.0,222.6981,223.0929,222.6389,222.8757,8543.0
2024-11-08 13:00:00,225.73,226.29,225.73,226.07,15722.0,222.7968,223.3495,222.7968,223.1324,15722.0
2024-11-08 13:10:00,225.98,226.0,225.68,225.77,7082.0,223.0435,223.0633,222.7474,222.8363,7082.0
2024-11-08 13:20:00,225.81,225.99,225.8,225.95,9027.0,222.8757,223.0534,222.8659,223.0139,9027.0
2024-11-08 13:30:00,225.96,226.0,225.73,225.97,12981.0,223.0238,223.0633,222.7968,223.0337,12981.0
2024-11-08 13:40:00,225.97,226.24,225.86,226.18,32222.0,223.0337,223.3002,222.9251,223.2409,32222.0
2024-11-08 13:50:00,226.18,226.18,225.68,226.0,13970.0,223.2409,223.2409,222.7474,223.0633,13970.0
2024-11-08 14:00:00,225.98,226.26,225.86,226.01,19239.0,223.0435,223.3199,222.9251,223.0731,19239.0
2024-11-08 14:10:00,225.98,226.08,225.79,225.92,8659.0,223.0435,223.1422,222.856,222.9843,8659.0
2024-11-08 14:20:00,225.8,226.35,225.68,226.3,11670.0,222.8659,223.4087,222.7474,223.3594,11670.0
2024-11-08 14:30:00,226.29,226.3,226.01,226.05,10284.0,223.3495,223.3594,223.0731,223.1126,10284.0
2024-11-08 14:40:00,226.05,226.14,225.81,225.81,12629.0,223.1126,223.2015,222.8757,222.8757,12629.0
2024-11-08 14:50:00,225.87,225.98,225.53,225.54,16031.0,222.935,223.0435,222.5994,222.6093,16031.0
2024-11-08 15:00:00,225.54,225.65,225.31,225.47,14097.0,222.6093,222.7178,222.3822,222.5402,14097.0
2024-11-08 15:10:00,225.49,225.96,225.26,225.7,32632.0,222.5599,223.0238,222.3329,222.7672,32632.0
2024-11-08 15:20:00,225.63,225.85,225.51,225.69,21607.0,222.6981,222.9152,222.5796,222.7573,21607.0
2024-11-08 15:30:00,225.73,225.87,225.54,225.77,27008.0,222.7968,222.935,222.6093,222.8363,27008.0
2024-11-08 15:40:00,225.71,226.16,225.65,226.04,73297.0,222.777,223.2212,222.7178,223.1028,73297.0
2024-11-08 15:50:00,226.01,226.34,225.64,225.85,264161.0,223.0731,223.3989,222.708,222.9152,264161.0
2024-11-11 09:30:00,223.51,225.01,223.23,223.52,36852.0,220.6056,222.0861,220.3293,220.6155,36852.0
2024-11-11 09:40:00,223.73,223.81,221.83,221.91,29864.0,220.8228,220.9017,218.9475,219.0264,29864.0
2024-11-11 09:50:00,221.91,222.67,221.75,222.16,41023.0,219.0264,219.7766,218.8685,219.2732,41023.0
2024-11-11 10:00:00,222.16,223.12,221.91,222.41,23648.0,219.2732,220.2207,219.0264,219.5199,23648.0
2024-11-11 10:10:00,222.56,223.38,222.56,223.18,14379.0,219.668,220.4773,219.668,220.2799,14379.0
2024-11-11 10:20:00,223.14,223.37,222.88,223.04,15616.0,220.2404,220.4675,219.9838,220.1417,15616.0
2024-11-11 10:30:00,223.05,223.6,223.04,223.59,14661.0,220.1516,220.6945,220.1417,220.6846,14661.0
2024-11-11 10:40:00,223.68,223.85,222.78,223.03,25342.0,220.7734,220.9412,219.8851,220.1319,25342.0
2024-11-11 10:50:00,223.03,223.45,222.69,223.22,17395.0,220.1319,220.5464,219.7963,220.3194,17395.0
2024-11-11 11:00:00,223.21,223.26,222.18,222.19,17747.0,220.3095,220.3589,219.2929,219.3028,17747.0
2024-11-11 11:10:00,222.23,222.24,221.85,222.03,17209.0,219.3423,219.3521,218.9672,219.1449,17209.0
2024-11-11 11:20:00,221.92,222.15,221.29,221.29,27171.0,219.0363,219.2633,218.4145,218.4145,27171.0
2024-11-11 11:30:00,221.31,221.52,221.13,221.31,19254.0,218.4342,218.6415,218.2566,218.4342,19254.0
2024-11-11 11:40:00,221.31,221.36,220.73,220.87,15488.0,218.4342,218.4836,217.8618,217.9999,15488.0
2024-11-11 11:50:00,220.82,221.11,220.76,221.06,12766.0,217.9506,218.2368,217.8914,218.1875,12766.0
2024-11-11 12:00:00,221.06,221.09,220.81,220.99,10983.0,218.1875,218.2171,217.9407,218.1184,10983.0
2024-11-11 12:10:00,220.96,221.02,220.47,220.47,17461.0,218.0888,218.148,217.6051,217.6051,17461.0
2024-11-11 12:20:00,220.66,220.85,220.59,220.68,12645.0,217.7927,217.9802,217.7236,217.8124,12645.0
2024-11-11 12:30:00,220.65,220.98,220.5,220.58,19638.0,217.7828,218.1085,217.6347,217.7137,19638.0
2024-11-11 12:40:00,220.48,220.6,220.39,220.52,21892.0,217.615,217.7334,217.5262,217.6545,21892.0
2024-11-11 12:50:00,220.49,220.59,220.23,220.24,14985.0,217.6249,217.7236,217.3683,217.3781,14985.0
2024-11-11 13:00:00,220.23,220.26,219.59,219.74,38673.0,217.3683,217.3979,216.7366,216.8846,38673.0
2024-11-11 13:10:00,219.74,219.74,219.37,219.49,21722.0,216.8846,216.8846,216.5194,216.6379,21722.0
2024-11-11 13:20:00,219.54,219.74,219.16,219.69,21527.0,216.6872,216.8846,216.3122,216.8353,21527.0
2024-11-11 13:30:00,219.65,219.84,219.39,219.39,11896.0,216.7958,216.9833,216.5392,216.5392,11896.0
2024-11-11 13:40:00,219.5,219.52,219.16,219.16,16961.0,216.6477,216.6675,216.3122,216.3122,16961.0
2024-11-11 13:50:00,219.17,219.41,218.56,218.79,66745.0,216.322,216.5589,215.72,215.947,66745.0
2024-11-11 14:00:00,218.87,218.95,218.59,218.82,41169.0,216.0259,216.1049,215.7496,215.9766,41169.0
2024-11-11 14:10:00,218.84,219.24,218.84,218.92,33527.0,215.9963,216.3911,215.9963,216.0753,33527.0
2024-11-11 14:20:00,218.93,218.94,218.54,218.57,27951.0,216.0851,216.095,215.7002,215.7298,27951.0
2024-11-11 14:30:00,218.55,218.7,218.42,218.7,25073.0,215.7101,215.8581,215.5818,215.8581,25073.0
2024-11-11 14:40:00,218.67,218.97,218.47,218.97,27831.0,215.8285,216.1246,215.6311,216.1246,27831.0
2024-11-11 14:50:00,219.01,219.03,218.84,219.0,25228.0,216.1641,216.1839,215.9963,216.1542,25228.0
2024-11-11 15:00:00,218.99,219.93,218.99,219.93,31083.0,216.1444,217.0722,216.1444,217.0722,31083.0
2024-11-11 15:10:00,219.94,220.32,219.62,220.24,33149.0,217.082,217.4571,216.7662,217.3781,33149.0
2024-11-11 15:20:00,220.22,220.62,220.12,220.4,62046.0,217.3584,217.7532,217.2597,217.536,62046.0
2024-11-11 15:30:00,220.35,220.58,220.13,220.49,41090.0,217.4867,217.7137,217.2696,217.6249,41090.0
2024-11-11 15:40:00,220.49,220.65,219.99,220.43,68107.0,217.6249,217.7828,217.1314,217.5657,68107.0
2024-11-11 15:50:00,220.44,220.64,220.1,220.64,282053.0,217.5755,217.7729,217.2399,217.7729,282053.0
2024-11-12 09:30:00,220.49,220.85,219.0,219.62,41030.0,217.6249,217.9802,216.1542,216.7662,41030.0
2024-11-12 09:40:00,219.62,219.62,218.24,218.44,22985.0,216.7662,216.7662,215.4041,215.6015,22985.0
2024-11-12 09:50:00,218.35,219.53,218.33,219.46,27398.0,215.5127,216.6774,215.4929,216.6083,27398.0
2024-11-12 10:00:00,219.37,219.6,218.79,219.04,35405.0,216.5194,216.7464,215.947,216.1937,35405.0
2024-11-12 10:10:00,219.14,219.68,219.01,219.34,15160.0,216.2924,216.8254,216.1641,216.4898,15160.0
2024-11-12 10:20:00,219.07,219.67,218.99,219.38,28103.0,216.2233,216.8155,216.1444,216.5293,28103.0
2024-11-12 10:30:00,219.4,219.5,218.5,218.6,17019.0,216.549,216.6477,215.6607,215.7594,17019.0
2024-11-12 10:40:00,218.71,218.87,218.42,218.57,34699.0,215.868,216.0259,215.5818,215.7298,34699.0
2024-11-12 10:50:00,218.69,218.8,218.2,218.2,17693.0,215.8483,215.9568,215.3646,215.3646,17693.0
2024-11-12 11:00:00,218.19,218.42,218.09,218.22,13518.0,215.3548,215.5818,215.2561,215.3844,13518.0
2024-11-12 11:10:00,218.25,218.62,217.96,218.55,9247.0,215.414,215.7792,215.1278,215.7101,9247.0
2024-11-12 11:20:00,218.62,218.62,218.15,218.35,11480.0,215.7792,215.7792,215.3153,215.5127,11480.0
2024-11-12 11:30:00,218.37,218.43,217.83,217.88,36874.0,215.5324,215.5916,214.9994,215.0488,36874.0
2024-11-12 11:40:00,217.82,217.99,217.52,217.54,15725.0,214.9896,215.1574,214.6935,214.7132,15725.0
2024-11-12 11:50:00,217.46,217.88,217.23,217.3,9152.0,214.6343,215.0488,214.4072,214.4763,9152.0
2024-11-12 12:00:00,217.21,217.7,217.13,217.48,15896.0,214.3875,214.8711,214.3085,214.654,15896.0
2024-11-12 12:10:00,217.42,217.43,216.97,217.01,20162.0,214.5948,214.6046,214.1506,214.1901,20162.0
2024-11-12 12:20:00,216.97,217.6,216.88,217.39,20987.0,214.1506,214.7724,214.0618,214.5652,20987.0
2024-11-12 12:30:00,217.43,217.48,216.99,217.05,16482.0,214.6046,214.654,214.1704,214.2296,16482.0
2024-11-12 12:40:00,216.94,217.03,216.38,216.38,12656.0,214.121,214.2098,213.5683,213.5683,12656.0
2024-11-12 12:50:00,216.41,216.48,215.95,216.07,12944.0,213.5979,213.667,213.1439,213.2623,12944.0
2024-11-12 13:00:00,215.98,216.41,215.9,216.23,13111.0,213.1735,213.5979,213.0945,213.4202,13111.0
2024-11-12 13:10:00,216.33,216.88,216.27,216.88,23560.0,213.5189,214.0618,213.4597,214.0618,23560.0
2024-11-12 13:20:00,216.76,216.99,216.49,216.96,12802.0,213.9433,214.1704,213.6769,214.1407,12802.0
2024-11-12 13:30:00,216.86,217.23,216.61,216.66,41301.0,214.042,214.4072,213.7953,213.8446,41301.0
2024-11-12 13:40:00,216.67,217.02,216.63,216.91,17600.0,213.8545,214.2,213.815,214.0914,17600.0
2024-11-12 13:50:00,216.95,217.48,216.91,217.28,23998.0,214.1309,214.654,214.0914,214.4566,23998.0
2024-11-12 14:00:00,217.24,218.24,217.23,217.97,49916.0,214.4171,215.4041,214.4072,215.1376,49916.0
2024-11-12 14:10:00,217.87,218.17,217.85,217.95,17552.0,215.0389,215.335,215.0192,215.1179,17552.0
2024-11-12 14:20:00,218.02,218.1,217.65,217.65,16051.0,215.187,215.2659,214.8218,214.8218,16051.0
2024-11-12 14:30:00,217.74,218.02,217.67,217.85,17820.0,214.9106,215.187,214.8415,215.0192,17820.0
2024-11-12 14:40:00,217.87,218.02,217.82,217.91,22525.0,215.0389,215.187,214.9896,215.0784,22525.0
2024-11-12 14:50:00,217.91,218.11,217.8,218.09,24735.0,215.0784,215.2758,214.9698,215.2561,24735.0
2024-11-12 15:00:00,218.13,218.5,217.97,218.06,38458.0,215.2955,215.6607,215.1376,215.2265,38458.0
2024-11-12 15:10:00,218.17,218.53,218.14,218.47,33723.0,215.335,215.6903,215.3054,215.6311,33723.0
2024-11-12 15:20:00,218.48,218.89,218.34,218.81,23931.0,215.641,216.0457,215.5028,215.9667,23931.0
2024-11-12 15:30:00,218.84,219.41,218.82,219.37,27810.0,215.9963,216.5589,215.9766,216.5194,27810.0
2024-11-12 15:40:00,219.41,219.68,219.3,219.56,23401.0,216.5589,216.8254,216.4503,216.707,23401.0
2024-11-12 15:50:00,219.5,219.64,218.92,219.58,191402.0,216.6477,216.7859,216.0753,216.7267,191402.0
2024-11-13 09:30:00,216.77,217.68,216.38,216.79,71550.0,213.9532,214.8514,213.5683,213.973,71550.0
2024-11-13 09:40:00,216.56,217.54,216.28,216.77,15268.0,213.7459,214.7132,213.4696,213.9532,15268.0
2024-11-13 09:50:00,216.68,216.84,216.09,216.38,26488.0,213.8644,214.0223,213.2821,213.5683,26488.0
2024-11-13 10:00:00,216.36,216.5,215.57,215.75,23533.0,213.5485,213.6867,212.7688,212.9465,23533.0
2024-11-13 10:10:00,215.74,216.45,215.74,216.08,51086.0,212.9366,213.6374,212.9366,213.2722,51086.0
2024-11-13 10:20:00,215.92,216.06,215.22,215.22,60666.0,213.1143,213.2524,212.4234,212.4234,60666.0
2024-11-13 10:30:00,215.34,216.26,215.14,215.33,41265.0,212.5418,213.4498,212.3444,212.5319,41265.0
2024-11-13 10:40:00,215.27,215.55,214.82,215.47,61851.0,212.4727,212.7491,212.0286,212.6701,61851.0
2024-11-13 10:50:00,215.48,215.8,215.06,215.25,31719.0,212.68,212.9958,212.2654,212.453,31719.0
2024-11-13 11:00:00,215.21,215.25,214.22,214.75,47607.0,212.4135,212.453,211.4364,211.9595,47607.0
2024-11-13 11:10:00,214.78,214.79,213.55,213.87,75350.0,211.9891,211.9989,210.7751,211.0909,75350.0
2024-11-13 11:20:00,213.88,214.31,213.55,213.89,77937.0,211.1008,211.5252,210.7751,211.1106,77937.0
2024-11-13 11:30:00,213.89,214.75,213.89,214.62,53620.0,211.1106,211.9595,211.1106,211.8312,53620.0
2024-11-13 11:40:00,214.67,214.8,214.15,214.73,29906.0,211.8805,212.0088,211.3673,211.9397,29906.0
2024-11-13 11:50:00,214.73,214.78,214.56,214.6,23786.0,211.9397,211.9891,211.7719,211.8114,23786.0
2024-11-13 12:00:00,214.48,214.6,214.17,214.29,34691.0,211.693,211.8114,211.387,211.5054,34691.0
2024-11-13 12:10:00,214.37,214.37,213.91,213.95,37989.0,211.5844,211.5844,211.1304,211.1699,37989.0
2024-11-13 12:20:00,213.94,214.09,213.52,213.8,43172.0,211.16,211.308,210.7454,211.0218,43172.0
2024-11-13 12:30:00,213.8,213.83,213.57,213.77,44981.0,211.0218,211.0514,210.7948,210.9922,44981.0
2024-11-13 12:40:00,213.78,213.78,213.12,213.34,42812.0,211.0021,211.0021,210.3506,210.5678,42812.0
2024-11-13 12:50:00,213.26,214.04,213.26,213.83,43218.0,210.4888,211.2587,210.4888,211.0514,43218.0
2024-11-13 13:00:00,213.8,214.41,213.71,214.18,26480.0,211.0218,211.6239,210.933,211.3969,26480.0
2024-11-13 13:10:00,214.19,214.25,213.76,213.82,86476.0,211.4067,211.466,210.9823,211.0416,86476.0
2024-11-13 13:20:00,213.82,213.92,213.58,213.64,46973.0,211.0416,211.1403,210.8047,210.8639,46973.0
2024-11-13 13:30:00,213.64,213.8,213.54,213.61,50294.0,210.8639,211.0218,210.7652,210.8343,50294.0
2024-11-13 13:40:00,213.6,214.34,213.57,214.19,65016.0,210.8244,211.5548,210.7948,211.4067,65016.0
2024-11-13 13:50:00,214.16,214.32,213.97,213.98,42406.0,211.3771,211.5351,211.1896,211.1995,42406.0
2024-11-13 14:00:00,214.02,214.19,213.95,214.01,41319.0,211.239,211.4067,211.1699,211.2291,41319.0
2024-11-13 14:10:00,214.02,214.29,213.7,214.15,36227.0,211.239,211.5054,210.9231,211.3673,36227.0
2024-11-13 14:20:00,214.14,214.69,214.08,214.12,51604.0,211.3574,211.9002,211.2982,211.3377,51604.0
2024-11-13 14:30:00,214.14,214.17,213.71,213.71,31643.0,211.3574,211.387,210.933,210.933,31643.0
2024-11-13 14:40:00,213.71,213.74,213.38,213.43,37825.0,210.933,210.9626,210.6073,210.6566,37825.0
2024-11-13 14:50:00,213.47,213.81,213.27,213.29,51385.0,210.6961,211.0317,210.4987,210.5184,51385.0
2024-11-13 15:00:00,213.26,213.33,212.82,212.87,65966.0,210.4888,210.5579,210.0545,210.1039,65966.0
2024-11-13 15:10:00,212.9,213.23,212.73,213.22,52666.0,210.1335,210.4592,209.9657,210.4493,52666.0
2024-11-13 15:20:00,213.22,213.35,212.84,213.0,66659.0,210.4493,210.5777,210.0743,210.2322,66659.0
2024-11-13 15:30:00,213.0,213.46,212.78,213.07,91057.0,210.2322,210.6862,210.0151,210.3013,91057.0
2024-11-13 15:40:00,213.08,213.29,212.82,212.85,137482.0,210.3112,210.5184,210.0545,210.0842,137482.0
2024-11-13 15:50:00,212.8,213.11,212.44,212.78,357052.0,210.0348,210.3408,209.6795,210.0151,357052.0
2024-11-14 09:30:00,213.44,215.04,213.4,214.23,33518.0,210.6665,212.2457,210.627,211.4462,33518.0
2024-11-14 09:40:00,214.23,214.68,213.52,213.67,33026.0,211.4462,211.8904,210.7454,210.8935,33026.0
2024-11-14 09:50:00,213.75,214.48,213.12,213.34,30834.0,210.9725,211.693,210.3506,210.5678,30834.0
2024-11-14 10:00:00,213.28,213.98,213.16,213.48,29110.0,210.5086,211.1995,210.3901,210.706,29110.0
2024-11-14 10:10:00,213.49,214.04,213.31,213.54,20514.0,210.7158,211.2587,210.5382,210.7652,20514.0
2024-11-14 10:20:00,213.55,213.76,212.94,213.21,42380.0,210.7751,210.9823,210.173,210.4395,42380.0
2024-11-14 10:30:00,213.24,213.57,212.98,213.45,30762.0,210.4691,210.7948,210.2125,210.6764,30762.0
2024-11-14 10:40:00,213.37,213.51,213.19,213.22,13582.0,210.5974,210.7356,210.4197,210.4493,13582.0
2024-11-14 10:50:00,213.17,213.17,212.65,212.91,26371.0,210.4,210.4,209.8868,210.1434,26371.0
2024-11-14 11:00:00,212.98,213.13,212.58,213.0,46320.0,210.2125,210.3605,209.8177,210.2322,46320.0
2024-11-14 11:10:00,213.02,213.16,212.68,212.88,22429.0,210.2519,210.3901,209.9164,210.1138,22429.0
2024-11-14 11:20:00,212.81,213.33,212.77,212.83,29617.0,210.0447,210.5579,210.0052,210.0644,29617.0
2024-11-14 11:30:00,212.74,213.12,212.71,213.1,21866.0,209.9756,210.3506,209.946,210.3309,21866.0
2024-11-14 11:40:00,213.19,213.2,212.39,212.5,28772.0,210.4197,210.4296,209.6301,209.7387,28772.0
2024-11-14 11:50:00,212.52,212.67,211.84,211.92,33818.0,209.7584,209.9065,209.0873,209.1662,33818.0
2024-11-14 12:00:00,211.97,212.11,211.71,212.03,15881.0,209.2156,209.3538,208.959,209.2748,15881.0
2024-11-14 12:10:00,212.03,212.25,211.66,211.8,22587.0,209.2748,209.492,208.9096,209.0478,22587.0
2024-11-14 12:20:00,211.65,211.87,211.46,211.87,46947.0,208.8997,209.1169,208.7122,209.1169,46947.0
2024-11-14 12:30:00,211.79,212.28,211.48,212.2,25424.0,209.0379,209.5216,208.732,209.4426,25424.0
2024-11-14 12:40:00,212.19,212.29,211.64,211.83,21105.0,209.4327,209.5314,208.8899,209.0774,21105.0
2024-11-14 12:50:00,211.72,212.7,211.72,212.47,108376.0,208.9688,209.9361,208.9688,209.7091,108376.0
2024-11-14 13:00:00,212.55,212.59,212.35,212.48,37119.0,209.7881,209.8275,209.5907,209.719,37119.0
2024-11-14 13:10:00,212.55,212.62,212.32,212.52,28315.0,209.7881,209.8571,209.561,209.7584,28315.0
2024-11-14 13:20:00,212.41,212.57,212.33,212.4,35702.0,209.6499,209.8078,209.5709,209.64,35702.0
2024-11-14 13:30:00,212.38,212.53,212.31,212.48,23115.0,209.6203,209.7683,209.5512,209.719,23115.0
2024-11-14 13:40:00,212.4,212.61,212.2,212.3,92038.0,209.64,209.8473,209.4426,209.5413,92038.0
2024-11-14 13:50:00,212.3,212.33,211.63,211.84,18656.0,209.5413,209.5709,208.88,209.0873,18656.0
2024-11-14 14:00:00,211.75,212.55,211.75,212.31,33494.0,208.9984,209.7881,208.9984,209.5512,33494.0
2024-11-14 14:10:00,212.3,212.66,212.3,212.54,52645.0,209.5413,209.8966,209.5413,209.7782,52645.0
2024-11-14 14:20:00,212.56,212.95,212.2,212.94,30649.0,209.7979,210.1829,209.4426,210.173,30649.0
2024-11-14 14:30:00,212.96,213.05,212.74,212.8,84016.0,210.1927,210.2816,209.9756,210.0348,84016.0
2024-11-14 14:40:00,212.83,213.12,212.62,212.75,22704.0,210.0644,210.3506,209.8571,209.9855,22704.0
2024-11-14 14:50:00,212.75,212.92,212.55,212.55,39331.0,209.9855,210.1532,209.7881,209.7881,39331.0
2024-11-14 15:00:00,212.55,212.66,212.05,212.2,45554.0,209.7881,209.8966,209.2946,209.4426,45554.0
2024-11-14 15:10:00,212.2,212.76,212.05,212.63,29822.0,209.4426,209.9953,209.2946,209.867,29822.0
2024-11-14 15:20:00,212.6,212.87,212.5,212.68,33898.0,209.8374,210.1039,209.7387,209.9164,33898.0
2024-11-14 15:30:00,212.75,212.85,212.32,212.52,62469.0,209.9855,210.0842,209.561,209.7584,62469.0
2024-11-14 15:40:00,212.47,212.73,212.21,212.41,61399.0,209.7091,209.9657,209.4525,209.6499,61399.0
2024-11-14 15:50:00,212.4,212.87,211.97,212.22,320486.0,209.64,210.1039,209.2156,209.4623,320486.0
2024-11-15 09:30:00,208.77,209.7,207.66,209.13,204689.0,206.0572,206.9751,204.9616,206.4125,204689.0
2024-11-15 09:40:00,209.12,209.74,208.8,209.41,29464.0,206.4026,207.0146,206.0868,206.6889,29464.0
2024-11-15 09:50:00,209.41,210.38,209.29,209.42,19548.0,206.6889,207.6463,206.5704,206.6987,19548.0
2024-11-15 10:00:00,209.53,210.18,209.3,209.71,32344.0,206.8073,207.4489,206.5803,206.985,32344.0
2024-11-15 10:10:00,209.81,209.84,208.95,209.06,22468.0,207.0837,207.1133,206.2348,206.3434,22468.0
2024-11-15 10:20:00,209.05,209.27,208.91,209.18,40218.0,206.3335,206.5507,206.1954,206.4618,40218.0
2024-11-15 10:30:00,209.1,209.27,208.47,208.49,40153.0,206.3829,206.5507,205.7611,205.7808,40153.0
2024-11-15 10:40:00,208.48,208.64,207.83,208.08,22461.0,205.7709,205.9289,205.1294,205.3761,22461.0
2024-11-15 10:50:00,208.09,208.33,207.43,207.98,26976.0,205.386,205.6229,204.7346,205.2774,26976.0
2024-11-15 11:00:00,207.87,207.87,207.07,207.21,80988.0,205.1689,205.1689,204.3793,204.5174,80988.0
2024-11-15 11:10:00,207.21,208.02,207.2,207.99,32474.0,204.5174,205.3169,204.5076,205.2873,32474.0
2024-11-15 11:20:00,207.84,208.08,207.57,207.65,35823.0,205.1393,205.3761,204.8728,204.9517,35823.0
2024-11-15 11:30:00,207.64,207.7,207.28,207.43,23776.0,204.9419,205.0011,204.5865,204.7346,23776.0
2024-11-15 11:40:00,207.31,207.59,207.06,207.3,27212.0,204.6161,204.8925,204.3694,204.6063,27212.0
2024-11-15 11:50:00,207.31,207.33,206.54,206.9,38084.0,204.6161,204.6359,203.8561,204.2115,38084.0
2024-11-15 12:00:00,206.93,206.95,206.36,206.6,30483.0,204.2411,204.2608,203.6785,203.9154,30483.0
2024-11-15 12:10:00,206.62,206.62,206.23,206.39,28110.0,203.9351,203.9351,203.5502,203.7081,28110.0
2024-11-15 12:20:00,206.45,207.16,206.27,207.16,19800.0,203.7673,204.4681,203.5897,204.4681,19800.0
2024-11-15 12:30:00,207.06,207.35,206.94,207.15,14255.0,204.3694,204.6556,204.251,204.4582,14255.0
2024-11-15 12:40:00,207.08,207.4,207.01,207.11,9324.0,204.3891,204.705,204.32,204.4187,9324.0
2024-11-15 12:50:00,207.0,207.01,206.74,206.92,15236.0,204.3102,204.32,204.0536,204.2312,15236.0
2024-11-15 13:00:00,206.81,206.83,206.21,206.37,32996.0,204.1226,204.1424,203.5304,203.6884,32996.0
2024-11-15 13:10:00,206.32,206.4,206.0,206.32,37372.0,203.639,203.718,203.3232,203.639,37372.0
2024-11-15 13:20:00,206.33,206.42,206.1,206.37,27354.0,203.6489,203.7377,203.4219,203.6884,27354.0
2024-11-15 13:30:00,206.3,206.51,206.09,206.51,25362.0,203.6193,203.8265,203.412,203.8265,25362.0
2024-11-15 13:40:00,206.56,206.56,205.92,205.92,12526.0,203.8759,203.8759,203.2442,203.2442,12526.0
2024-11-15 13:50:00,205.92,206.11,205.81,205.96,22438.0,203.2442,203.4317,203.1356,203.2837,22438.0
2024-11-15 14:00:00,205.93,206.05,205.71,205.76,15204.0,203.2541,203.3725,203.0369,203.0863,15204.0
2024-11-15 14:10:00,205.82,205.96,205.61,205.67,18675.0,203.1455,203.2837,202.9382,202.9975,18675.0
2024-11-15 14:20:00,205.74,205.81,205.4,205.54,44969.0,203.0665,203.1356,202.731,202.8691,44969.0
2024-11-15 14:30:00,205.58,205.9,205.42,205.88,30464.0,202.9086,203.2245,202.7507,203.2047,30464.0
2024-11-15 14:40:00,205.9,206.62,205.89,206.5,25842.0,203.2245,203.9351,203.2146,203.8167,25842.0
2024-11-15 14:50:00,206.53,206.65,206.24,206.28,23554.0,203.8463,203.9647,203.56,203.5995,23554.0
2024-11-15 15:00:00,206.27,206.52,205.85,205.85,41315.0,203.5897,203.8364,203.1751,203.1751,41315.0
2024-11-15 15:10:00,205.86,206.18,205.8,206.01,59622.0,203.185,203.5008,203.1258,203.333,59622.0
2024-11-15 15:20:00,206.0,206.12,205.72,205.72,78105.0,203.3232,203.4416,203.0468,203.0468,78105.0
2024-11-15 15:30:00,205.73,206.27,205.72,206.08,79731.0,203.0567,203.5897,203.0468,203.4021,79731.0
2024-11-15 15:40:00,206.08,206.39,205.83,206.21,104291.0,203.4021,203.7081,203.1554,203.5304,104291.0
2024-11-15 15:50:00,206.26,206.55,205.72,206.45,334819.0,203.5798,203.866,203.0468,203.7673,334819.0
2024-11-18 09:30:00,206.52,208.0,206.11,207.77,59513.0,203.8364,205.2972,203.4317,205.0702,59513.0
2024-11-18 09:40:00,207.82,207.95,206.77,206.97,26509.0,205.1195,205.2478,204.0832,204.2806,26509.0
2024-11-18 09:50:00,206.97,207.39,206.67,207.27,21421.0,204.2806,204.6951,203.9845,204.5767,21421.0
2024-11-18 10:00:00,207.27,207.9,207.06,207.75,46802.0,204.5767,205.1985,204.3694,205.0504,46802.0
2024-11-18 10:10:00,207.66,208.0,207.29,207.98,45276.0,204.9616,205.2972,204.5964,205.2774,45276.0
2024-11-18 10:20:00,207.98,208.39,207.76,208.31,63955.0,205.2774,205.6821,205.0603,205.6031,63955.0
2024-11-18 10:30:00,208.21,208.76,208.21,208.49,56055.0,205.5044,206.0473,205.5044,205.7808,56055.0
2024-11-18 10:40:00,208.63,208.77,208.28,208.44,24322.0,205.919,206.0572,205.5735,205.7315,24322.0
2024-11-18 10:50:00,208.31,209.05,208.19,209.01,15592.0,205.6031,206.3335,205.4847,206.2941,15592.0
2024-11-18 11:00:00,209.02,209.26,208.82,208.9,20920.0,206.3039,206.5408,206.1065,206.1855,20920.0
2024-11-18 11:10:00,208.9,209.04,208.78,208.92,13884.0,206.1855,206.3237,206.067,206.2052,13884.0
2024-11-18 11:20:00,208.95,209.55,208.9,209.32,15454.0,206.2348,206.827,206.1855,206.6,15454.0
2024-11-18 11:30:00,209.36,209.7,209.29,209.56,21376.0,206.6395,206.9751,206.5704,206.8369,21376.0
2024-11-18 11:40:00,209.49,209.74,208.96,209.06,18386.0,206.7678,207.0146,206.2447,206.3434,18386.0
2024-11-18 11:50:00,209.03,209.14,208.52,208.56,42764.0,206.3138,206.4224,205.8104,205.8499,42764.0
2024-11-18 12:00:00,208.49,208.54,208.3,208.45,14466.0,205.7808,205.8302,205.5933,205.7413,14466.0
2024-11-18 12:10:00,208.37,208.48,208.17,208.3,19670.0,205.6624,205.7709,205.465,205.5933,19670.0
2024-11-18 12:20:00,208.34,208.57,208.3,208.53,10602.0,205.6328,205.8598,205.5933,205.8203,10602.0
2024-11-18 12:30:00,208.55,209.16,208.48,209.02,15142.0,205.84,206.4421,205.7709,206.3039,15142.0
2024-11-18 12:40:00,209.08,209.37,208.98,209.13,16835.0,206.3631,206.6494,206.2644,206.4125,16835.0
2024-11-18 12:50:00,209.09,209.44,209.08,209.32,16347.0,206.373,206.7185,206.3631,206.6,16347.0
2024-11-18 13:00:00,209.32,209.36,209.02,209.14,10847.0,206.6,206.6395,206.3039,206.4224,10847.0
2024-11-18 13:10:00,209.19,209.3,209.12,209.28,10430.0,206.4717,206.5803,206.4026,206.5605,10430.0
2024-11-18 13:20:00,209.23,209.36,209.07,209.31,15961.0,206.5112,206.6395,206.3533,206.5902,15961.0
2024-11-18 13:30:00,209.34,209.4,208.96,209.2,20984.0,206.6198,206.679,206.2447,206.4816,20984.0
2024-11-18 13:40:00,209.14,209.23,208.69,208.85,23128.0,206.4224,206.5112,205.9782,206.1361,23128.0
2024-11-18 13:50:00,208.85,209.09,208.78,209.03,23757.0,206.1361,206.373,206.067,206.3138,23757.0
2024-11-18 14:00:00,208.97,209.09,208.85,209.07,22687.0,206.2546,206.373,206.1361,206.3533,22687.0
2024-11-18 14:10:00,208.92,209.0,208.52,208.54,24011.0,206.2052,206.2842,205.8104,205.8302,24011.0
2024-11-18 14:20:00,208.54,208.61,208.17,208.35,41244.0,205.8302,205.8993,205.465,205.6426,41244.0
2024-11-18 14:30:00,208.26,208.54,208.18,208.46,28232.0,205.5538,205.8302,205.4748,205.7512,28232.0
2024-11-18 14:40:00,208.4,208.7,208.37,208.7,19959.0,205.692,205.9881,205.6624,205.9881,19959.0
2024-11-18 14:50:00,208.71,208.87,208.63,208.66,23027.0,205.998,206.1559,205.919,205.9486,23027.0
2024-11-18 15:00:00,208.62,208.91,208.55,208.85,26931.0,205.9091,206.1954,205.84,206.1361,26931.0
2024-11-18 15:10:00,208.87,209.04,208.75,208.95,27515.0,206.1559,206.3237,206.0374,206.2348,27515.0
2024-11-18 15:20:00,208.95,209.19,208.95,209.11,31984.0,206.2348,206.4717,206.2348,206.3928,31984.0
2024-11-18 15:30:00,209.06,209.42,208.97,209.41,40707.0,206.3434,206.6987,206.2546,206.6889,40707.0
2024-11-18 15:40:00,209.41,209.75,209.36,209.72,54441.0,206.6889,207.0244,206.6395,206.9948,54441.0
2024-11-18 15:50:00,209.68,209.89,209.11,209.61,311454.0,206.9553,207.1626,206.3928,206.8863,311454.0
2024-11-19 09:30:00,207.7,208.99,207.04,208.32,56222.0,205.0011,206.2743,204.3497,205.613,56222.0
2024-11-19 09:40:00,208.32,208.46,207.12,207.34,44657.0,205.613,205.7512,204.4286,204.6458,44657.0
2024-11-19 09:50:00,207.28,207.63,206.8,207.47,24484.0,204.5865,204.932,204.1128,204.7741,24484.0
2024-11-19 10:00:00,207.54,208.05,207.03,207.93,91172.0,204.8432,205.3465,204.3398,205.2281,91172.0
2024-11-19 10:10:00,207.83,208.34,207.78,208.33,60689.0,205.1294,205.6328,205.08,205.6229,60689.0
2024-11-19 10:20:00,208.31,209.04,208.29,209.04,16344.0,205.6031,206.3237,205.5834,206.3237,16344.0
2024-11-19 10:30:00,208.99,209.33,208.68,209.32,15641.0,206.2743,206.6099,205.9683,206.6,15641.0
2024-11-19 10:40:00,209.36,209.36,208.8,209.07,28371.0,206.6395,206.6395,206.0868,206.3533,28371.0
2024-11-19 10:50:00,209.09,209.55,208.76,209.53,102842.0,206.373,206.827,206.0473,206.8073,102842.0
2024-11-19 11:00:00,209.53,209.54,208.49,208.67,43166.0,206.8073,206.8172,205.7808,205.9585,43166.0
2024-11-19 11:10:00,208.7,209.02,208.63,208.83,16404.0,205.9881,206.3039,205.919,206.1164,16404.0
2024-11-19 11:20:00,208.83,209.13,208.66,209.0,21078.0,206.1164,206.4125,205.9486,206.2842,21078.0
2024-11-19 11:30:00,208.96,209.0,208.38,208.45,21483.0,206.2447,206.2842,205.6722,205.7413,21483.0
2024-11-19 11:40:00,208.45,208.64,208.21,208.37,8607.0,205.7413,205.9289,205.5044,205.6624,8607.0
2024-11-19 11:50:00,208.36,208.41,208.0,208.34,11862.0,205.6525,205.7019,205.2972,205.6328,11862.0
2024-11-19 12:00:00,208.34,208.38,208.17,208.31,6387.0,205.6328,205.6722,205.465,205.6031,6387.0
2024-11-19 12:10:00,208.26,208.31,208.15,208.23,5889.0,205.5538,205.6031,205.4452,205.5242,5889.0
2024-11-19 12:20:00,208.22,208.35,207.93,208.23,8426.0,205.5143,205.6426,205.2281,205.5242,8426.0
2024-11-19 12:30:00,208.21,208.43,208.13,208.34,5272.0,205.5044,205.7216,205.4255,205.6328,5272.0
2024-11-19 12:40:00,208.44,208.59,208.27,208.5,24199.0,205.7315,205.8795,205.5637,205.7907,24199.0
2024-11-19 12:50:00,208.5,208.88,208.48,208.81,35486.0,205.7907,206.1657,205.7709,206.0967,35486.0
2024-11-19 13:00:00,208.81,209.08,208.6,209.07,9885.0,206.0967,206.3631,205.8894,206.3533,9885.0
2024-11-19 13:10:00,209.01,209.23,209.01,209.12,10085.0,206.2941,206.5112,206.2941,206.4026,10085.0
2024-11-19 13:20:00,209.17,209.38,209.1,209.21,39081.0,206.452,206.6592,206.3829,206.4915,39081.0
2024-11-19 13:30:00,209.23,209.47,209.11,209.41,31667.0,206.5112,206.7481,206.3928,206.6889,31667.0
2024-11-19 13:40:00,209.24,209.78,209.24,209.78,5799.0,206.5211,207.054,206.5211,207.054,5799.0
2024-11-19 13:50:00,209.69,210.18,209.66,210.05,16540.0,206.9652,207.4489,206.9356,207.3205,16540.0
2024-11-19 14:00:00,210.13,210.74,210.12,210.74,11674.0,207.3995,208.0016,207.3896,208.0016,11674.0
2024-11-19 14:10:00,210.75,210.82,210.35,210.47,14780.0,208.0114,208.0805,207.6166,207.7351,14780.0
2024-11-19 14:20:00,210.48,210.67,210.21,210.21,18535.0,207.745,207.9325,207.4785,207.4785,18535.0
2024-11-19 14:30:00,210.13,210.36,209.66,209.91,17502.0,207.3995,207.6265,206.9356,207.1824,17502.0
2024-11-19 14:40:00,209.83,209.88,209.67,209.74,6760.0,207.1034,207.1527,206.9455,207.0146,6760.0
2024-11-19 14:50:00,209.77,209.91,209.42,209.43,10074.0,207.0442,207.1824,206.6987,206.7086,10074.0
2024-11-19 15:00:00,209.4,209.46,209.06,209.13,22777.0,206.679,206.7382,206.3434,206.4125,22777.0
2024-11-19 15:10:00,209.14,209.52,209.13,209.48,25410.0,206.4224,206.7974,206.4125,206.7579,25410.0
2024-11-19 15:20:00,209.46,209.93,209.43,209.91,50588.0,206.7382,207.2021,206.7086,207.1824,50588.0
2024-11-19 15:30:00,209.85,209.89,209.53,209.77,22083.0,207.1231,207.1626,206.8073,207.0442,22083.0
2024-11-19 15:40:00,209.78,210.02,209.7,209.86,48149.0,207.054,207.2909,206.9751,207.133,48149.0
2024-11-19 15:50:00,209.85,210.62,209.77,210.4,311344.0,207.1231,207.8831,207.0442,207.666,311344.0
2024-11-20 09:30:00,208.14,209.35,207.25,208.4,49375.0,205.4354,206.6296,204.5569,205.692,49375.0
2024-11-20 09:40:00,208.53,209.44,208.36,209.05,28215.0,205.8203,206.7185,205.6525,206.3335,28215.0
2024-11-20 09:50:00,209.06,209.68,208.59,209.24,32671.0,206.3434,206.9553,205.8795,206.5211,32671.0
2024-11-20 10:00:00,209.13,209.42,208.4,208.53,106508.0,206.4125,206.6987,205.692,205.8203,106508.0
2024-11-20 10:10:00,208.55,208.61,208.15,208.27,53911.0,205.84,205.8993,205.4452,205.5637,53911.0
2024-11-20 10:20:00,208.21,208.76,208.0,208.75,74225.0,205.5044,206.0473,205.2972,206.0374,74225.0
2024-11-20 10:30:00,208.71,209.81,208.66,209.81,25722.0,205.998,207.0837,205.9486,207.0837,25722.0
2024-11-20 10:40:00,209.79,210.01,209.43,209.93,18231.0,207.0639,207.2811,206.7086,207.2021,18231.0
2024-11-20 10:50:00,209.97,209.97,209.27,209.27,38670.0,207.2416,207.2416,206.5507,206.5507,38670.0
2024-11-20 11:00:00,209.31,209.39,208.7,209.27,69447.0,206.5902,206.6691,205.9881,206.5507,69447.0
2024-11-20 11:10:00,209.1,209.17,208.58,208.82,17406.0,206.3829,206.452,205.8696,206.1065,17406.0
2024-11-20 11:20:00,208.84,208.91,208.32,208.59,18780.0,206.1263,206.1954,205.613,205.8795,18780.0
2024-11-20 11:30:00,208.56,208.86,208.33,208.86,30638.0,205.8499,206.146,205.6229,206.146,30638.0
2024-11-20 11:40:00,208.74,209.35,208.54,209.35,5537.0,206.0276,206.6296,205.8302,206.6296,5537.0
2024-11-20 11:50:00,209.4,209.84,209.33,209.59,17367.0,206.679,207.1133,206.6099,206.8665,17367.0
2024-11-20 12:00:00,209.67,209.72,209.14,209.19,15424.0,206.9455,206.9948,206.4224,206.4717,15424.0
2024-11-20 12:10:00,209.13,209.14,208.7,208.7,56230.0,206.4125,206.4224,205.9881,205.9881,56230.0
2024-11-20 12:20:00,208.78,208.91,208.62,208.89,18753.0,206.067,206.1954,205.9091,206.1756,18753.0
2024-11-20 12:30:00,208.86,209.28,208.73,209.26,53359.0,206.146,206.5605,206.0177,206.5408,53359.0
2024-11-20 12:40:00,209.26,209.33,209.04,209.25,7075.0,206.5408,206.6099,206.3237,206.5309,7075.0
2024-11-20 12:50:00,209.25,209.34,208.64,208.91,31966.0,206.5309,206.6198,205.9289,206.1954,31966.0
2024-11-20 13:00:00,208.94,209.12,208.7,208.78,25618.0,206.225,206.4026,205.9881,206.067,25618.0
2024-11-20 13:10:00,208.71,209.15,208.71,208.94,18750.0,205.998,206.4322,205.998,206.225,18750.0
2024-11-20 13:20:00,208.94,209.14,208.82,208.82,30597.0,206.225,206.4224,206.1065,206.1065,30597.0
2024-11-20 13:30:00,208.79,208.86,208.31,208.47,27528.0,206.0769,206.146,205.6031,205.7611,27528.0
2024-11-20 13:40:00,208.47,208.63,208.31,208.53,38086.0,205.7611,205.919,205.6031,205.8203,38086.0
2024-11-20 13:50:00,208.53,208.68,208.47,208.62,20886.0,205.8203,205.9683,205.7611,205.9091,20886.0
2024-11-20 14:00:00,208.59,208.77,208.38,208.56,84599.0,205.8795,206.0572,205.6722,205.8499,84599.0
2024-11-20 14:10:00,208.42,208.79,208.42,208.68,19644.0,205.7117,206.0769,205.7117,205.9683,19644.0
2024-11-20 14:20:00,208.67,208.95,208.67,208.86,52882.0,205.9585,206.2348,205.9585,206.146,52882.0
2024-11-20 14:30:00,208.78,209.04,208.75,208.89,19586.0,206.067,206.3237,206.0374,206.1756,19586.0
2024-11-20 14:40:00,208.95,209.29,208.92,209.19,45173.0,206.2348,206.5704,206.2052,206.4717,45173.0
2024-11-20 14:50:00,209.13,209.28,209.0,209.27,31577.0,206.4125,206.5605,206.2842,206.5507,31577.0
2024-11-20 15:00:00,209.2,209.35,209.11,209.21,47379.0,206.4816,206.6296,206.3928,206.4915,47379.0
2024-11-20 15:10:00,209.23,209.6,209.15,209.53,21816.0,206.5112,206.8764,206.4322,206.8073,21816.0
2024-11-20 15:20:00,209.6,209.98,209.57,209.96,49230.0,206.8764,207.2514,206.8468,207.2317,49230.0
2024-11-20 15:30:00,209.96,211.16,209.96,210.93,39430.0,207.2317,208.4161,207.2317,208.1891,39430.0
2024-11-20 15:40:00,210.96,211.01,210.45,210.7,40801.0,208.2187,208.2681,207.7153,207.9621,40801.0
2024-11-20 15:50:00,210.75,211.02,210.59,211.02,193534.0,208.0114,208.2779,207.8535,208.2779,193534.0
2024-11-21 09:30:00,212.29,213.26,210.57,210.58,71436.0,209.5314,210.4888,207.8338,207.8437,71436.0
2024-11-21 09:40:00,210.37,212.24,210.05,212.24,28492.0,207.6364,209.4821,207.3205,209.4821,28492.0
2024-11-21 09:50:00,212.16,212.42,211.5,211.89,26509.0,209.4031,209.6597,208.7517,209.1366,26509.0
2024-11-21 10:00:00,211.58,211.72,210.84,211.25,18546.0,208.8307,208.9688,208.1003,208.5049,18546.0
2024-11-21 10:10:00,211.24,212.41,211.21,211.95,15715.0,208.4951,209.6499,208.4655,209.1959,15715.0
2024-11-21 10:20:00,211.95,212.38,210.7,210.83,11193.0,209.1959,209.6203,207.9621,208.0904,11193.0
2024-11-21 10:30:00,210.81,211.28,210.38,211.07,14906.0,208.0707,208.5346,207.6463,208.3273,14906.0
2024-11-21 10:40:00,210.95,212.0,210.72,211.98,14126.0,208.2088,209.2452,207.9818,209.2255,14126.0
2024-11-21 10:50:00,211.77,212.29,211.62,212.0,14568.0,209.0182,209.5314,208.8701,209.2452,14568.0
2024-11-21 11:00:00,212.0,212.64,212.0,212.19,21313.0,209.2452,209.8769,209.2452,209.4327,21313.0
2024-11-21 11:10:00,212.06,212.28,211.84,211.91,11102.0,209.3044,209.5216,209.0873,209.1564,11102.0
2024-11-21 11:20:00,211.83,212.86,211.79,212.76,20949.0,209.0774,210.094,209.0379,209.9953,20949.0
2024-11-21 11:30:00,212.8,212.96,212.5,212.71,7216.0,210.0348,210.1927,209.7387,209.946,7216.0
2024-11-21 11:40:00,212.73,212.95,212.29,212.39,9880.0,209.9657,210.1829,209.5314,209.6301,9880.0
2024-11-21 11:50:00,212.38,212.43,212.09,212.39,23527.0,209.6203,209.6696,209.334,209.6301,23527.0
2024-11-21 12:00:00,212.43,212.73,212.13,212.73,9689.0,209.6696,209.9657,209.3735,209.9657,9689.0
2024-11-21 12:10:00,212.72,213.04,212.52,212.98,33814.0,209.9558,210.2717,209.7584,210.2125,33814.0
2024-11-21 12:20:00,213.01,213.55,212.81,213.42,12304.0,210.2421,210.7751,210.0447,210.6467,12304.0
2024-11-21 12:30:00,213.41,213.72,213.33,213.72,8880.0,210.6369,210.9429,210.5579,210.9429,8880.0
2024-11-21 12:40:00,213.52,213.97,213.52,213.81,9281.0,210.7454,211.1896,210.7454,211.0317,9281.0
2024-11-21 12:50:00,213.75,214.27,213.66,214.24,8930.0,210.9725,211.4857,210.8836,211.4561,8930.0
2024-11-21 13:00:00,214.33,214.8,214.18,214.8,10728.0,211.5449,212.0088,211.3969,212.0088,10728.0
2024-11-21 13:10:00,214.73,214.98,214.31,214.33,14071.0,211.9397,212.1865,211.5252,211.5449,14071.0
2024-11-21 13:20:00,214.33,214.52,214.12,214.32,9738.0,211.5449,211.7325,211.3377,211.5351,9738.0
2024-11-21 13:30:00,214.37,214.68,214.18,214.66,13507.0,211.5844,211.8904,211.3969,211.8706,13507.0
2024-11-21 13:40:00,214.57,214.9,214.57,214.7,13890.0,211.7818,212.1075,211.7818,211.9101,13890.0
2024-11-21 13:50:00,214.68,215.01,214.58,214.89,12366.0,211.8904,212.2161,211.7917,212.0976,12366.0
2024-11-21 14:00:00,214.98,215.01,214.61,214.61,21680.0,212.1865,212.2161,211.8213,211.8213,21680.0
2024-11-21 14:10:00,214.63,214.66,214.33,214.33,15686.0,211.841,211.8706,211.5449,211.5449,15686.0
2024-11-21 14:20:00,214.35,214.43,214.2,214.24,28958.0,211.5647,211.6436,211.4166,211.4561,28958.0
2024-11-21 14:30:00,214.21,214.31,213.74,213.92,52344.0,211.4265,211.5252,210.9626,211.1403,52344.0
2024-11-21 14:40:00,213.92,214.26,213.91,214.07,13479.0,211.1403,211.4758,211.1304,211.2883,13479.0
2024-11-21 14:50:00,213.99,214.05,213.46,213.86,29906.0,211.2093,211.2686,210.6862,211.081,29906.0
2024-11-21 15:00:00,213.86,214.25,213.79,214.2,19099.0,211.081,211.466,211.0119,211.4166,19099.0
2024-11-21 15:10:00,214.26,214.52,214.16,214.23,21484.0,211.4758,211.7325,211.3771,211.4462,21484.0
2024-11-21 15:20:00,214.26,214.51,214.11,214.14,29664.0,211.4758,211.7226,211.3278,211.3574,29664.0
2024-11-21 15:30:00,214.0,214.3,213.42,213.62,36002.0,211.2192,211.5153,210.6467,210.8441,36002.0
2024-11-21 15:40:00,213.59,213.96,213.44,213.45,34013.0,210.8145,211.1797,210.6665,210.6764,34013.0
2024-11-21 15:50:00,213.34,214.05,213.04,213.98,238887.0,210.5678,211.2686,210.2717,211.1995,238887.0
2024-11-22 09:30:00,211.54,213.83,211.54,213.83,51190.0,208.7912,211.0514,208.7912,211.0514,51190.0
2024-11-22 09:40:00,213.7,214.75,213.54,214.61,17000.0,210.9231,211.9595,210.7652,211.8213,17000.0
2024-11-22 09:50:00,214.64,214.64,213.64,214.16,8671.0,211.8509,211.8509,210.8639,211.3771,8671.0
2024-11-22 10:00:00,214.04,214.44,213.5,213.5,18950.0,211.2587,211.6535,210.7257,210.7257,18950.0
2024-11-22 10:10:00,213.51,213.66,213.05,213.26,18480.0,210.7356,210.8836,210.2816,210.4888,18480.0
2024-11-22 10:20:00,213.38,213.78,212.92,213.21,16896.0,210.6073,211.0021,210.1532,210.4395,16896.0
2024-11-22 10:30:00,213.17,213.94,213.13,213.83,8798.0,210.4,211.16,210.3605,211.0514,8798.0
2024-11-22 10:40:00,213.81,214.02,213.55,213.57,26313.0,211.0317,211.239,210.7751,210.7948,26313.0
2024-11-22 10:50:00,213.66,213.7,213.19,213.7,18001.0,210.8836,210.9231,210.4197,210.9231,18001.0
2024-11-22 11:00:00,213.7,214.03,213.64,213.78,12739.0,210.9231,211.2488,210.8639,211.0021,12739.0
2024-11-22 11:10:00,213.71,213.78,213.02,213.05,20056.0,210.933,211.0021,210.2519,210.2816,20056.0
2024-11-22 11:20:00,212.86,213.18,212.72,212.98,13077.0,210.094,210.4099,209.9558,210.2125,13077.0
2024-11-22 11:30:00,213.0,213.43,212.83,213.39,14389.0,210.2322,210.6566,210.0644,210.6171,14389.0
2024-11-22 11:40:00,213.39,213.39,212.98,213.15,18057.0,210.6171,210.6171,210.2125,210.3803,18057.0
2024-11-22 11:50:00,213.24,213.75,213.12,213.46,23085.0,210.4691,210.9725,210.3506,210.6862,23085.0
2024-11-22 12:00:00,213.37,213.8,213.3,213.55,176671.0,210.5974,211.0218,210.5283,210.7751,176671.0
2024-11-22 12:10:00,213.55,213.92,213.48,213.75,22745.0,210.7751,211.1403,210.706,210.9725,22745.0
2024-11-22 12:20:00,213.7,213.85,213.31,213.78,17534.0,210.9231,211.0712,210.5382,211.0021,17534.0
2024-11-22 12:30:00,213.73,213.73,213.38,213.42,11808.0,210.9527,210.9527,210.6073,210.6467,11808.0
2024-11-22 12:40:00,213.42,213.65,213.31,213.64,9266.0,210.6467,210.8738,210.5382,210.8639,9266.0
2024-11-22 12:50:00,213.65,213.93,213.57,213.87,10842.0,210.8738,211.1501,210.7948,211.0909,10842.0
2024-11-22 13:00:00,213.9,213.99,213.73,213.88,25271.0,211.1205,211.2093,210.9527,211.1008,25271.0
2024-11-22 13:10:00,213.84,214.11,213.84,213.98,12556.0,211.0613,211.3278,211.0613,211.1995,12556.0
2024-11-22 13:20:00,213.97,214.32,213.88,214.28,12869.0,211.1896,211.5351,211.1008,211.4956,12869.0
2024-11-22 13:30:00,214.23,214.38,213.91,213.92,8929.0,211.4462,211.5943,211.1304,211.1403,8929.0
2024-11-22 13:40:00,213.9,213.96,213.59,213.67,17853.0,211.1205,211.1797,210.8145,210.8935,17853.0
2024-11-22 13:50:00,213.67,213.67,213.25,213.59,15780.0,210.8935,210.8935,210.479,210.8145,15780.0
2024-11-22 14:00:00,213.59,213.73,213.36,213.69,13399.0,210.8145,210.9527,210.5875,210.9132,13399.0
2024-11-22 14:10:00,213.69,213.78,213.46,213.61,21905.0,210.9132,211.0021,210.6862,210.8343,21905.0
2024-11-22 14:20:00,213.61,213.99,213.6,213.91,12291.0,210.8343,211.2093,210.8244,211.1304,12291.0
2024-11-22 14:30:00,213.91,214.12,213.91,213.97,10389.0,211.1304,211.3377,211.1304,211.1896,10389.0
2024-11-22 14:40:00,213.97,214.07,213.85,213.87,17641.0,211.1896,211.2883,211.0712,211.0909,17641.0
2024-11-22 14:50:00,213.93,214.19,213.82,214.13,15450.0,211.1501,211.4067,211.0416,211.3475,15450.0
2024-11-22 15:00:00,214.11,214.11,213.53,213.72,15448.0,211.3278,211.3278,210.7553,210.9429,15448.0
2024-11-22 15:10:00,213.73,213.81,213.52,213.65,18028.0,210.9527,211.0317,210.7454,210.8738,18028.0
2024-11-22 15:20:00,213.67,213.79,213.26,213.57,30349.0,210.8935,211.0119,210.4888,210.7948,30349.0
2024-11-22 15:30:00,213.54,213.67,213.42,213.62,23164.0,210.7652,210.8935,210.6467,210.8441,23164.0
2024-11-22 15:40:00,213.66,213.8,213.52,213.75,20332.0,210.8836,211.0218,210.7454,210.9725,20332.0
2024-11-22 15:50:00,213.76,214.65,213.69,214.58,214729.0,210.9823,211.8608,210.9132,211.7917,214729.0
2024-11-25 09:30:00,217.89,218.65,216.0,218.52,101412.0,215.0587,215.8088,213.1932,215.6805,101412.0
2024-11-25 09:40:00,218.52,219.5,218.26,219.24,73739.0,215.6805,216.6477,215.4239,216.3911,73739.0
2024-11-25 09:50:00,219.23,219.44,218.06,218.25,42220.0,216.3813,216.5885,215.2265,215.414,42220.0
2024-11-25 10:00:00,218.28,218.89,217.68,218.48,47762.0,215.4436,216.0457,214.8514,215.641,47762.0
2024-11-25 10:10:00,218.48,218.95,218.01,218.87,46985.0,215.641,216.1049,215.1771,216.0259,46985.0
2024-11-25 10:20:00,218.84,220.69,218.84,220.62,105700.0,215.9963,217.8223,215.9963,217.7532,105700.0
2024-11-25 10:30:00,220.7,221.4,220.32,221.36,82818.0,217.8321,218.5231,217.4571,218.4836,82818.0
2024-11-25 10:40:00,221.36,221.58,220.22,220.42,73390.0,218.4836,218.7007,217.3584,217.5558,73390.0
2024-11-25 10:50:00,220.26,220.45,220.0,220.41,35535.0,217.3979,217.5854,217.1412,217.5459,35535.0
2024-11-25 11:00:00,220.39,220.87,219.94,220.36,87712.0,217.5262,217.9999,217.082,217.4966,87712.0
2024-11-25 11:10:00,220.38,220.52,220.0,220.42,126592.0,217.5163,217.6545,217.1412,217.5558,126592.0
2024-11-25 11:20:00,220.34,220.84,220.34,220.77,32168.0,217.4768,217.9703,217.4768,217.9012,32168.0
2024-11-25 11:30:00,220.84,221.03,220.04,220.1,40381.0,217.9703,218.1579,217.1807,217.2399,40381.0
2024-11-25 11:40:00,220.22,220.46,219.93,219.97,35252.0,217.3584,217.5953,217.0722,217.1116,35252.0
2024-11-25 11:50:00,220.12,221.34,220.05,221.28,29097.0,217.2597,218.4638,217.1906,218.4046,29097.0
2024-11-25 12:00:00,221.28,222.05,221.11,221.76,36990.0,218.4046,219.1646,218.2368,218.8784,36990.0
2024-11-25 12:10:00,221.76,222.02,221.44,221.63,45936.0,218.8784,219.135,218.5625,218.7501,45936.0
2024-11-25 12:20:00,221.63,221.72,220.64,220.65,177572.0,218.7501,218.8389,217.7729,217.7828,177572.0
2024-11-25 12:30:00,220.71,221.35,220.7,220.89,36419.0,217.842,218.4737,217.8321,218.0197,36419.0
2024-11-25 12:40:00,220.89,221.17,219.81,220.26,41896.0,218.0197,218.296,216.9537,217.3979,41896.0
2024-11-25 12:50:00,220.26,220.92,220.25,220.53,46933.0,217.3979,218.0493,217.388,217.6644,46933.0
2024-11-25 13:00:00,220.53,220.99,220.47,220.88,45083.0,217.6644,218.1184,217.6051,218.0098,45083.0
2024-11-25 13:10:00,220.84,221.0,220.75,220.83,34576.0,217.9703,218.1283,217.8815,217.9605,34576.0
2024-11-25 13:20:00,220.82,221.06,220.75,220.95,80275.0,217.9506,218.1875,217.8815,218.0789,80275.0
2024-11-25 13:30:00,220.95,221.43,220.89,221.09,89190.0,218.0789,218.5527,218.0197,218.2171,89190.0
2024-11-25 13:40:00,221.11,221.37,221.02,221.07,44882.0,218.2368,218.4934,218.148,218.1973,44882.0
2024-11-25 13:50:00,221.14,221.25,220.84,221.03,25783.0,218.2664,218.375,217.9703,218.1579,25783.0
2024-11-25 14:00:00,221.03,221.74,220.95,221.72,41746.0,218.1579,218.8586,218.0789,218.8389,41746.0
2024-11-25 14:10:00,221.74,221.89,221.57,221.71,50429.0,218.8586,219.0067,218.6908,218.829,50429.0
2024-11-25 14:20:00,221.75,221.76,221.22,221.69,32372.0,218.8685,218.8784,218.3454,218.8093,32372.0
2024-11-25 14:30:00,221.73,221.86,221.37,221.69,42397.0,218.8488,218.9771,218.4934,218.8093,42397.0
2024-11-25 14:40:00,221.69,222.14,221.52,222.03,39941.0,218.8093,219.2534,218.6415,219.1449,39941.0
2024-11-25 14:50:00,222.03,222.38,221.99,222.11,44853.0,219.1449,219.4903,219.1054,219.2238,44853.0
2024-11-25 15:00:00,222.09,222.32,221.87,222.26,41913.0,219.2041,219.4311,218.9869,219.3719,41913.0
2024-11-25 15:10:00,222.28,222.4,221.97,222.2,127983.0,219.3916,219.5101,219.0856,219.3127,127983.0
2024-11-25 15:20:00,222.15,222.15,221.67,222.08,51526.0,219.2633,219.2633,218.7895,219.1942,51526.0
2024-11-25 15:30:00,222.09,222.24,221.9,222.08,62145.0,219.2041,219.3521,219.0166,219.1942,62145.0
2024-11-25 15:40:00,222.06,222.74,222.02,222.66,134206.0,219.1745,219.8456,219.135,219.7667,134206.0
2024-11-25 15:50:00,222.6,225.0,222.57,223.59,856262.0,219.7075,222.0763,219.6779,220.6846,856262.0
2024-11-26 09:30:00,232.17,233.55,228.15,229.82,530775.0,229.1531,230.5152,225.1853,226.8336,530775.0
2024-11-26 09:40:00,229.79,230.45,227.6,228.97,155225.0,226.804,227.4555,224.6425,225.9947,155225.0
2024-11-26 09:50:00,228.96,229.75,227.69,227.8,137189.0,225.9848,226.7646,224.7313,224.8399,137189.0
2024-11-26 10:00:00,227.8,231.26,227.66,230.78,252823.0,224.8399,228.2549,224.7017,227.7812,252823.0
2024-11-26 10:10:00,230.68,231.56,227.46,227.59,139968.0,227.6825,228.551,224.5043,224.6326,139968.0
2024-11-26 10:20:00,227.52,227.53,225.06,225.49,93746.0,224.5635,224.5734,222.1355,222.5599,93746.0
2024-11-26 10:30:00,225.36,225.44,223.49,223.94,195167.0,222.4316,222.5106,220.5859,221.03,195167.0
2024-11-26 10:40:00,224.02,224.16,221.82,221.91,97241.0,221.109,221.2472,218.9376,219.0264,97241.0
2024-11-26 10:50:00,222.26,222.34,221.12,221.26,104816.0,219.3719,219.4508,218.2467,218.3849,104816.0
2024-11-26 11:00:00,221.26,221.84,220.88,221.01,117961.0,218.3849,218.9573,218.0098,218.1381,117961.0
2024-11-26 11:10:00,221.01,221.78,219.8,219.8,179748.0,218.1381,218.8981,216.9438,216.9438,179748.0
2024-11-26 11:20:00,219.97,220.47,219.33,219.5,48463.0,217.1116,217.6051,216.48,216.6477,48463.0
2024-11-26 11:30:00,219.59,219.92,218.66,218.76,67917.0,216.7366,217.0623,215.8187,215.9174,67917.0
2024-11-26 11:40:00,218.5,219.47,218.0,218.13,75329.0,215.6607,216.6181,215.1672,215.2955,75329.0
2024-11-26 11:50:00,218.21,218.86,218.14,218.37,80061.0,215.3745,216.0161,215.3054,215.5324,80061.0
2024-11-26 12:00:00,218.33,218.51,217.16,217.54,127399.0,215.4929,215.6706,214.3381,214.7132,127399.0
2024-11-26 12:10:00,217.68,217.73,216.74,216.95,32111.0,214.8514,214.9007,213.9236,214.1309,32111.0
2024-11-26 12:20:00,216.91,217.68,216.47,217.58,50788.0,214.0914,214.8514,213.6571,214.7527,50788.0
2024-11-26 12:30:00,217.67,217.67,216.91,216.95,32003.0,214.8415,214.8415,214.0914,214.1309,32003.0
2024-11-26 12:40:00,217.02,217.16,216.63,217.15,42384.0,214.2,214.3381,213.815,214.3283,42384.0
2024-11-26 12:50:00,216.91,217.71,216.91,217.33,51061.0,214.0914,214.881,214.0914,214.5059,51061.0
2024-11-26 13:00:00,217.31,217.6,217.1,217.34,51437.0,214.4862,214.7724,214.2789,214.5158,51437.0
2024-11-26 13:10:00,217.48,217.71,217.17,217.5,55394.0,214.654,214.881,214.348,214.6737,55394.0
2024-11-26 13:20:00,217.44,218.82,217.34,218.81,54843.0,214.6145,215.9766,214.5158,215.9667,54843.0
2024-11-26 13:30:00,218.74,219.33,218.67,219.12,72984.0,215.8976,216.48,215.8285,216.2727,72984.0
2024-11-26 13:40:00,219.11,219.87,218.76,218.98,80290.0,216.2628,217.0129,215.9174,216.1345,80290.0
2024-11-26 13:50:00,218.89,218.9,218.18,218.56,29597.0,216.0457,216.0555,215.3449,215.72,29597.0
2024-11-26 14:00:00,218.45,218.55,217.44,217.53,41848.0,215.6114,215.7101,214.6145,214.7033,41848.0
2024-11-26 14:10:00,217.44,217.83,217.32,217.32,28594.0,214.6145,214.9994,214.4961,214.4961,28594.0
2024-11-26 14:20:00,217.31,217.55,217.06,217.25,28904.0,214.4862,214.7231,214.2394,214.427,28904.0
2024-11-26 14:30:00,217.25,217.53,217.06,217.25,38719.0,214.427,214.7033,214.2394,214.427,38719.0
2024-11-26 14:40:00,217.18,217.25,216.87,216.93,25524.0,214.3579,214.427,214.0519,214.1111,25524.0
2024-11-26 14:50:00,216.92,217.36,216.72,216.97,59349.0,214.1013,214.5356,213.9039,214.1506,59349.0
2024-11-26 15:00:00,216.93,217.1,216.46,216.54,35643.0,214.1111,214.2789,213.6472,213.7262,35643.0
2024-11-26 15:10:00,216.61,216.61,216.05,216.19,44522.0,213.7953,213.7953,213.2426,213.3808,44522.0
2024-11-26 15:20:00,216.17,216.54,216.0,216.45,60000.0,213.361,213.7262,213.1932,213.6374,60000.0
2024-11-26 15:30:00,216.44,217.46,216.31,217.11,64969.0,213.6275,214.6343,213.4992,214.2888,64969.0
2024-11-26 15:40:00,217.11,218.07,217.1,217.89,55008.0,214.2888,215.2363,214.2789,215.0587,55008.0
2024-11-26 15:50:00,217.9,219.22,217.9,219.13,266144.0,215.0685,216.3714,215.0685,216.2826,266144.0
2024-11-27 09:30:00,219.32,219.4,217.45,217.58,95967.0,216.4701,216.549,214.6244,214.7527,95967.0
2024-11-27 09:40:00,217.56,218.21,217.5,217.83,13831.0,214.733,215.3745,214.6737,214.9994,13831.0
2024-11-27 09:50:00,217.66,217.66,216.1,216.45,52538.0,214.8317,214.8317,213.2919,213.6374,52538.0
2024-11-27 10:00:00,216.31,216.38,215.67,215.76,41204.0,213.4992,213.5683,212.8675,212.9563,41204.0
2024-11-27 10:10:00,215.74,215.77,214.75,214.91,33214.0,212.9366,212.9662,211.9595,212.1174,33214.0
2024-11-27 10:20:00,214.9,215.11,214.24,214.4,52045.0,212.1075,212.3148,211.4561,211.614,52045.0
2024-11-27 10:30:00,214.43,214.65,213.9,214.15,50819.0,211.6436,211.8608,211.1205,211.3673,50819.0
2024-11-27 10:40:00,214.15,215.01,214.13,214.7,29678.0,211.3673,212.2161,211.3475,211.9101,29678.0
2024-11-27 10:50:00,214.84,215.78,214.7,215.62,20501.0,212.0483,212.9761,211.9101,212.8182,20501.0
2024-11-27 11:00:00,215.62,215.99,215.2,215.99,32505.0,212.8182,213.1834,212.4036,213.1834,32505.0
2024-11-27 11:10:00,215.96,215.96,215.42,215.46,20384.0,213.1537,213.1537,212.6208,212.6602,20384.0
2024-11-27 11:20:00,215.5,215.87,215.36,215.61,25850.0,212.6997,213.0649,212.5615,212.8083,25850.0
2024-11-27 11:30:00,215.6,216.05,215.43,215.5,19433.0,212.7984,213.2426,212.6306,212.6997,19433.0
2024-11-27 11:40:00,215.51,215.65,215.14,215.15,30628.0,212.7096,212.8478,212.3444,212.3543,30628.0
2024-11-27 11:50:00,215.23,215.41,215.0,215.08,17203.0,212.4332,212.6109,212.2062,212.2852,17203.0
2024-11-27 12:00:00,215.03,215.22,214.53,214.76,17715.0,212.2358,212.4234,211.7423,211.9693,17715.0
2024-11-27 12:10:00,214.78,215.11,214.76,215.07,20673.0,211.9891,212.3148,211.9693,212.2753,20673.0
2024-11-27 12:20:00,215.07,215.07,214.28,214.28,14839.0,212.2753,212.2753,211.4956,211.4956,14839.0
2024-11-27 12:30:00,214.3,214.52,213.94,214.42,16157.0,211.5153,211.7325,211.16,211.6338,16157.0
2024-11-27 12:40:00,214.44,214.49,213.95,214.13,20402.0,211.6535,211.7028,211.1699,211.3475,20402.0
2024-11-27 12:50:00,214.13,214.71,214.05,214.71,15787.0,211.3475,211.92,211.2686,211.92,15787.0
2024-11-27 13:00:00,214.67,215.01,214.55,215.0,9838.0,211.8805,212.2161,211.7621,212.2062,9838.0
2024-11-27 13:10:00,214.95,215.5,214.95,215.46,12675.0,212.1569,212.6997,212.1569,212.6602,12675.0
2024-11-27 13:20:00,215.52,215.56,215.29,215.52,8817.0,212.7195,212.7589,212.4924,212.7195,8817.0
2024-11-27 13:30:00,215.48,216.14,215.48,216.14,11930.0,212.68,213.3314,212.68,213.3314,11930.0
2024-11-27 13:40:00,216.19,216.27,215.94,216.12,11362.0,213.3808,213.4597,213.134,213.3117,11362.0
2024-11-27 13:50:00,216.16,216.67,216.08,216.43,17663.0,213.3511,213.8545,213.2722,213.6176,17663.0
2024-11-27 14:00:00,216.45,216.65,216.3,216.45,13669.0,213.6374,213.8348,213.4893,213.6374,13669.0
2024-11-27 14:10:00,216.45,216.9,216.3,216.69,11857.0,213.6374,214.0815,213.4893,213.8743,11857.0
2024-11-27 14:20:00,216.65,216.8,216.49,216.49,14754.0,213.8348,213.9828,213.6769,213.6769,14754.0
2024-11-27 14:30:00,216.52,216.95,216.49,216.83,13532.0,213.7065,214.1309,213.6769,214.0124,13532.0
2024-11-27 14:40:00,216.82,217.22,216.72,217.14,14671.0,214.0026,214.3974,213.9039,214.3184,14671.0
2024-11-27 14:50:00,217.15,217.35,217.1,217.26,16267.0,214.3283,214.5257,214.2789,214.4369,16267.0
2024-11-27 15:00:00,217.3,217.6,217.26,217.49,38627.0,214.4763,214.7724,214.4369,214.6639,38627.0
2024-11-27 15:10:00,217.49,217.7,217.37,217.45,22937.0,214.6639,214.8711,214.5454,214.6244,22937.0
2024-11-27 15:20:00,217.49,217.51,217.19,217.31,13852.0,214.6639,214.6836,214.3678,214.4862,13852.0
2024-11-27 15:30:00,217.25,217.25,216.77,216.95,29953.0,214.427,214.427,213.9532,214.1309,29953.0
2024-11-27 15:40:00,216.92,217.0,216.63,216.95,35972.0,214.1013,214.1802,213.815,214.1309,35972.0
2024-11-27 15:50:00,217.02,217.56,216.98,217.25,202593.0,214.2,214.733,214.1605,214.427,202593.0
2024-11-29 09:30:00,219.19,220.21,217.86,220.04,49825.0,216.3418,217.3485,215.0291,217.1807,49825.0
2024-11-29 09:40:00,220.06,220.29,219.77,219.93,37245.0,217.2005,217.4275,216.9142,217.0722,37245.0
2024-11-29 09:50:00,219.92,221.16,219.78,220.86,49149.0,217.0623,218.2862,216.9241,217.9901,49149.0
2024-11-29 10:00:00,220.85,221.42,220.39,221.42,26192.0,217.9802,218.5428,217.5262,218.5428,26192.0
2024-11-29 10:10:00,221.31,221.7,221.12,221.31,30908.0,218.4342,218.8192,218.2467,218.4342,30908.0
2024-11-29 10:20:00,221.44,221.66,220.91,221.06,15995.0,218.5625,218.7797,218.0394,218.1875,15995.0
2024-11-29 10:30:00,221.03,221.3,220.48,220.48,15705.0,218.1579,218.4244,217.615,217.615,15705.0
2024-11-29 10:40:00,220.48,220.7,220.3,220.34,18773.0,217.615,217.8321,217.4373,217.4768,18773.0
2024-11-29 10:50:00,220.33,220.47,220.03,220.2,15564.0,217.467,217.6051,217.1709,217.3386,15564.0
2024-11-29 11:00:00,220.23,220.94,220.13,220.56,18136.0,217.3683,218.069,217.2696,217.694,18136.0
2024-11-29 11:10:00,220.46,220.86,220.18,220.23,33967.0,217.5953,217.9901,217.3189,217.3683,33967.0
2024-11-29 11:20:00,220.35,220.46,220.04,220.04,25585.0,217.4867,217.5953,217.1807,217.1807,25585.0
2024-11-29 11:30:00,220.12,220.43,218.62,218.63,77112.0,217.2597,217.5657,215.7792,215.789,77112.0
2024-11-29 11:40:00,218.74,218.74,218.02,218.33,26635.0,215.8976,215.8976,215.187,215.4929,26635.0
2024-11-29 11:50:00,218.38,218.75,218.34,218.64,15357.0,215.5423,215.9075,215.5028,215.7989,15357.0
2024-11-29 12:00:00,218.59,218.61,218.03,218.16,29189.0,215.7496,215.7693,215.1968,215.3252,29189.0
2024-11-29 12:10:00,218.07,218.3,218.0,218.11,12614.0,215.2363,215.4633,215.1672,215.2758,12614.0
2024-11-29 12:20:00,218.06,218.16,217.53,217.64,24169.0,215.2265,215.3252,214.7033,214.8119,24169.0
2024-11-29 12:30:00,217.56,218.16,217.5,218.06,29975.0,214.733,215.3252,214.6737,215.2265,29975.0
2024-11-29 12:40:00,218.08,218.22,217.81,217.89,37491.0,215.2462,215.3844,214.9797,215.0587,37491.0
2024-11-29 12:50:00,217.92,218.36,217.64,218.05,218932.0,215.0883,215.5226,214.8119,215.2166,218932.0
2024-12-02 09:30:00,218.13,219.18,217.37,217.76,51695.0,215.2955,216.3319,214.5454,214.9304,51695.0
2024-12-02 09:40:00,217.83,218.65,217.01,218.61,92368.0,214.9994,215.8088,214.1901,215.7693,92368.0
2024-12-02 09:50:00,218.61,220.19,218.61,219.46,39185.0,215.7693,217.3288,215.7693,216.6083,39185.0
2024-12-02 10:00:00,219.46,219.91,218.75,219.24,50784.0,216.6083,217.0524,215.9075,216.3911,50784.0
2024-12-02 10:10:00,219.33,219.64,218.9,218.99,29257.0,216.48,216.7859,216.0555,216.1444,29257.0
2024-12-02 10:20:00,218.84,219.9,218.84,219.86,29906.0,215.9963,217.0425,215.9963,217.0031,29906.0
2024-12-02 10:30:00,219.96,220.42,219.82,220.19,19529.0,217.1018,217.5558,216.9636,217.3288,19529.0
2024-12-02 10:40:00,220.29,220.4,219.88,220.12,14112.0,217.4275,217.536,217.0228,217.2597,14112.0
2024-12-02 10:50:00,220.12,220.69,219.92,220.49,19425.0,217.2597,217.8223,217.0623,217.6249,19425.0
2024-12-02 11:00:00,220.55,221.23,220.51,220.84,18268.0,217.6841,218.3553,217.6446,217.9703,18268.0
2024-12-02 11:10:00,220.93,221.49,220.85,221.41,10531.0,218.0592,218.6119,217.9802,218.5329,10531.0
2024-12-02 11:20:00,221.48,222.13,221.41,222.13,21433.0,218.602,219.2436,218.5329,219.2436,21433.0
2024-12-02 11:30:00,222.16,223.1,222.04,223.07,14489.0,219.2732,220.201,219.1547,220.1714,14489.0
2024-12-02 11:40:00,223.04,223.18,222.51,223.06,16401.0,220.1417,220.2799,219.6186,220.1615,16401.0
2024-12-02 11:50:00,223.13,223.14,222.77,222.92,29763.0,220.2306,220.2404,219.8753,220.0233,29763.0
2024-12-02 12:00:00,222.91,223.25,222.8,222.99,21425.0,220.0134,220.349,219.9049,220.0924,21425.0
2024-12-02 12:10:00,222.91,223.46,222.9,223.3,22355.0,220.0134,220.5563,220.0036,220.3984,22355.0
2024-12-02 12:20:00,223.39,223.5,223.08,223.12,10344.0,220.4872,220.5958,220.1812,220.2207,10344.0
2024-12-02 12:30:00,223.09,223.75,223.08,223.75,18305.0,220.1911,220.8425,220.1812,220.8425,18305.0
2024-12-02 12:40:00,223.69,224.1,223.51,224.09,11503.0,220.7833,221.188,220.6056,221.1781,11503.0
2024-12-02 12:50:00,224.19,224.36,224.06,224.28,9987.0,221.2768,221.4446,221.1485,221.3656,9987.0
2024-12-02 13:00:00,224.28,224.79,224.28,224.71,21108.0,221.3656,221.869,221.3656,221.79,21108.0
2024-12-02 13:10:00,224.67,224.78,224.05,224.3,30604.0,221.7506,221.8591,221.1386,221.3854,30604.0
2024-12-02 13:20:00,224.3,224.52,224.27,224.35,23322.0,221.3854,221.6025,221.3558,221.4347,23322.0
2024-12-02 13:30:00,224.36,224.4,223.98,224.4,19876.0,221.4446,221.4841,221.0695,221.4841,19876.0
2024-12-02 13:40:00,224.42,224.44,224.16,224.23,14763.0,221.5038,221.5236,221.2472,221.3163,14763.0
2024-12-02 13:50:00,224.1,224.16,223.41,223.41,10109.0,221.188,221.2472,220.5069,220.5069,10109.0
2024-12-02 14:00:00,223.44,223.54,223.23,223.34,13323.0,220.5365,220.6352,220.3293,220.4378,13323.0
2024-12-02 14:10:00,223.2,223.21,222.93,223.03,14277.0,220.2997,220.3095,220.0332,220.1319,14277.0
2024-12-02 14:20:00,222.99,223.15,222.82,223.11,11570.0,220.0924,220.2503,219.9246,220.2108,11570.0
2024-12-02 14:30:00,223.11,223.28,223.05,223.07,24980.0,220.2108,220.3786,220.1516,220.1714,24980.0
2024-12-02 14:40:00,223.14,223.34,222.99,223.15,18853.0,220.2404,220.4378,220.0924,220.2503,18853.0
2024-12-02 14:50:00,223.11,223.4,223.08,223.4,11291.0,220.2108,220.4971,220.1812,220.4971,11291.0
2024-12-02 15:00:00,223.33,223.37,222.97,223.22,13494.0,220.428,220.4675,220.0727,220.3194,13494.0
2024-12-02 15:10:00,223.26,223.35,222.99,223.01,13557.0,220.3589,220.4477,220.0924,220.1121,13557.0
2024-12-02 15:20:00,222.99,223.75,222.98,223.59,17348.0,220.0924,220.8425,220.0825,220.6846,17348.0
2024-12-02 15:30:00,223.56,223.96,223.53,223.92,31940.0,220.655,221.0498,220.6254,221.0103,31940.0
2024-12-02 15:40:00,223.89,223.89,223.34,223.35,32832.0,220.9807,220.9807,220.4378,220.4477,32832.0
2024-12-02 15:50:00,223.26,223.67,222.61,223.22,346265.0,220.3589,220.7636,219.7173,220.3194,346265.0
2024-12-03 09:30:00,221.54,222.35,220.6,221.33,59146.0,218.6612,219.4607,217.7334,218.454,59146.0
2024-12-03 09:40:00,221.55,221.68,220.23,220.38,32132.0,218.6711,218.7994,217.3683,217.5163,32132.0
2024-12-03 09:50:00,220.36,221.54,220.29,220.59,29531.0,217.4966,218.6612,217.4275,217.7236,29531.0
2024-12-03 10:00:00,220.59,220.69,220.01,220.01,20193.0,217.7236,217.8223,217.1511,217.1511,20193.0
2024-12-03 10:10:00,220.09,220.96,219.95,220.75,16358.0,217.2301,218.0888,217.0919,217.8815,16358.0
2024-12-03 10:20:00,220.62,221.37,220.44,221.12,20695.0,217.7532,218.4934,217.5755,218.2467,20695.0
2024-12-03 10:30:00,221.05,221.33,220.89,221.02,11684.0,218.1776,218.454,218.0197,218.148,11684.0
2024-12-03 10:40:00,220.99,221.35,220.97,221.28,11963.0,218.1184,218.4737,218.0986,218.4046,11963.0
2024-12-03 10:50:00,221.23,221.46,221.14,221.36,10717.0,218.3553,218.5823,218.2664,218.4836,10717.0
2024-12-03 11:00:00,221.43,221.43,220.98,221.11,14073.0,218.5527,218.5527,218.1085,218.2368,14073.0
2024-12-03 11:10:00,221.12,221.45,220.95,221.4,9566.0,218.2467,218.5724,218.0789,218.5231,9566.0
2024-12-03 11:20:00,221.34,221.71,221.15,221.66,14000.0,218.4638,218.829,218.2763,218.7797,14000.0
2024-12-03 11:30:00,221.72,221.92,221.2,221.47,16887.0,218.8389,219.0363,218.3257,218.5921,16887.0
2024-12-03 11:40:00,221.5,221.72,221.39,221.72,12797.0,218.6218,218.8389,218.5132,218.8389,12797.0
2024-12-03 11:50:00,221.7,221.97,221.52,221.52,8189.0,218.8192,219.0856,218.6415,218.6415,8189.0
2024-12-03 12:00:00,221.49,221.78,221.4,221.72,14039.0,218.6119,218.8981,218.5231,218.8389,14039.0
2024-12-03 12:10:00,221.72,222.11,221.59,222.11,14416.0,218.8389,219.2238,218.7106,219.2238,14416.0
2024-12-03 12:20:00,222.14,222.24,222.04,222.12,19470.0,219.2534,219.3521,219.1547,219.2337,19470.0
2024-12-03 12:30:00,222.06,222.66,222.01,222.66,25996.0,219.1745,219.7667,219.1251,219.7667,25996.0
2024-12-03 12:40:00,222.68,223.08,222.45,223.02,36257.0,219.7864,220.1812,219.5594,220.122,36257.0
2024-12-03 12:50:00,223.05,223.33,223.02,223.07,30098.0,220.1516,220.428,220.122,220.1714,30098.0
2024-12-03 13:00:00,223.06,223.08,222.59,223.01,82952.0,220.1615,220.1812,219.6976,220.1121,82952.0
2024-12-03 13:10:00,223.09,223.13,222.36,222.71,16979.0,220.1911,220.2306,219.4706,219.816,16979.0
2024-12-03 13:20:00,222.67,222.77,222.13,222.13,6646.0,219.7766,219.8753,219.2436,219.2436,6646.0
2024-12-03 13:30:00,222.13,222.22,221.68,221.78,22688.0,219.2436,219.3324,218.7994,218.8981,22688.0
2024-12-03 13:40:00,221.78,222.19,221.78,222.15,13956.0,218.8981,219.3028,218.8981,219.2633,13956.0
2024-12-03 13:50:00,222.15,222.5,221.99,222.45,20082.0,219.2633,219.6088,219.1054,219.5594,20082.0
2024-12-03 14:00:00,222.46,222.62,222.34,222.46,15180.0,219.5693,219.7272,219.4508,219.5693,15180.0
2024-12-03 14:10:00,222.46,222.49,222.0,222.24,14472.0,219.5693,219.5989,219.1153,219.3521,14472.0
2024-12-03 14:20:00,222.2,222.24,221.9,221.91,14083.0,219.3127,219.3521,219.0166,219.0264,14083.0
2024-12-03 14:30:00,221.94,222.08,221.81,222.02,13567.0,219.056,219.1942,218.9277,219.135,13567.0
2024-12-03 14:40:00,221.95,222.17,221.78,222.07,16345.0,219.0659,219.283,218.8981,219.1843,16345.0
2024-12-03 14:50:00,222.06,222.28,221.98,222.17,21619.0,219.1745,219.3916,219.0955,219.283,21619.0
2024-12-03 15:00:00,222.18,222.44,222.16,222.25,23823.0,219.2929,219.5495,219.2732,219.362,23823.0
2024-12-03 15:10:00,222.25,222.43,222.09,222.4,28700.0,219.362,219.5397,219.2041,219.5101,28700.0
2024-12-03 15:20:00,222.44,222.55,222.16,222.37,19596.0,219.5495,219.6581,219.2732,219.4804,19596.0
2024-12-03 15:30:00,222.35,222.35,221.73,221.79,38417.0,219.4607,219.4607,218.8488,218.908,38417.0
2024-12-03 15:40:00,221.79,221.87,221.41,221.67,45281.0,218.908,218.9869,218.5329,218.7895,45281.0
2024-12-03 15:50:00,221.68,221.82,221.25,221.54,206050.0,218.7994,218.9376,218.375,218.6612,206050.0
2024-12-04 09:30:00,223.11,223.21,220.14,220.14,41797.0,220.2108,220.3095,217.2794,217.2794,41797.0
2024-12-04 09:40:00,220.15,221.05,220.14,220.34,19398.0,217.2893,218.1776,217.2794,217.4768,19398.0
2024-12-04 09:50:00,220.3,220.47,219.16,219.23,21722.0,217.4373,217.6051,216.3122,216.3813,21722.0
2024-12-04 10:00:00,219.23,220.07,218.68,219.66,27576.0,216.3813,217.2103,215.8384,216.8057,27576.0
2024-12-04 10:10:00,219.69,220.01,218.9,219.12,15909.0,216.8353,217.1511,216.0555,216.2727,15909.0
2024-12-04 10:20:00,219.12,219.53,219.08,219.33,11487.0,216.2727,216.6774,216.2332,216.48,11487.0
2024-12-04 10:30:00,219.33,219.92,219.09,219.53,15929.0,216.48,217.0623,216.2431,216.6774,15929.0
2024-12-04 10:40:00,219.62,219.74,219.28,219.28,8176.0,216.7662,216.8846,216.4306,216.4306,8176.0
2024-12-04 10:50:00,219.24,219.77,219.06,219.65,12384.0,216.3911,216.9142,216.2135,216.7958,12384.0
2024-12-04 11:00:00,219.58,220.61,219.57,220.24,14656.0,216.7267,217.7433,216.7168,217.3781,14656.0
2024-12-04 11:10:00,220.21,220.28,219.99,220.09,5747.0,217.3485,217.4176,217.1314,217.2301,5747.0
2024-12-04 11:20:00,220.19,220.59,220.18,220.39,11373.0,217.3288,217.7236,217.3189,217.5262,11373.0
2024-12-04 11:30:00,220.32,220.71,220.19,220.33,8097.0,217.4571,217.842,217.3288,217.467,8097.0
2024-12-04 11:40:00,220.3,220.59,220.13,220.48,30612.0,217.4373,217.7236,217.2696,217.615,30612.0
2024-12-04 11:50:00,220.53,220.96,220.5,220.84,16462.0,217.6644,218.0888,217.6347,217.9703,16462.0
2024-12-04 12:00:00,220.73,220.96,220.72,220.96,12112.0,217.8618,218.0888,217.8519,218.0888,12112.0
2024-12-04 12:10:00,220.91,220.99,220.3,220.39,27314.0,218.0394,218.1184,217.4373,217.5262,27314.0
2024-12-04 12:20:00,220.38,220.44,219.73,219.74,9474.0,217.5163,217.5755,216.8748,216.8846,9474.0
2024-12-04 12:30:00,219.74,220.01,219.65,219.8,19402.0,216.8846,217.1511,216.7958,216.9438,19402.0
2024-12-04 12:40:00,219.71,219.85,219.07,219.19,16403.0,216.855,216.9932,216.2233,216.3418,16403.0
2024-12-04 12:50:00,219.19,219.58,219.15,219.43,9140.0,216.3418,216.7267,216.3023,216.5787,9140.0
2024-12-04 13:00:00,219.34,219.34,219.05,219.12,6735.0,216.4898,216.4898,216.2036,216.2727,6735.0
2024-12-04 13:10:00,219.06,219.29,218.68,218.86,10336.0,216.2135,216.4405,215.8384,216.0161,10336.0
2024-12-04 13:20:00,218.68,219.12,218.68,218.89,9516.0,215.8384,216.2727,215.8384,216.0457,9516.0
2024-12-04 13:30:00,218.89,218.98,218.49,218.58,8386.0,216.0457,216.1345,215.6509,215.7397,8386.0
2024-12-04 13:40:00,218.49,219.04,218.49,219.04,11653.0,215.6509,216.1937,215.6509,216.1937,11653.0
2024-12-04 13:50:00,219.03,219.05,218.82,218.84,13208.0,216.1839,216.2036,215.9766,215.9963,13208.0
2024-12-04 14:00:00,218.73,218.92,218.43,218.87,13004.0,215.8877,216.0753,215.5916,216.0259,13004.0
2024-12-04 14:10:00,218.84,218.84,218.5,218.8,16256.0,215.9963,215.9963,215.6607,215.9568,16256.0
2024-12-04 14:20:00,218.8,218.87,218.4,218.51,20703.0,215.9568,216.0259,215.562,215.6706,20703.0
2024-12-04 14:30:00,218.53,218.65,218.52,218.65,9989.0,215.6903,215.8088,215.6805,215.8088,9989.0
2024-12-04 14:40:00,218.66,218.67,218.32,218.42,16796.0,215.8187,215.8285,215.4831,215.5818,16796.0
2024-12-04 14:50:00,218.38,218.55,218.1,218.11,13425.0,215.5423,215.7101,215.2659,215.2758,13425.0
2024-12-04 15:00:00,218.08,218.16,217.86,218.12,17807.0,215.2462,215.3252,215.0291,215.2857,17807.0
2024-12-04 15:10:00,218.18,218.23,217.99,218.2,19225.0,215.3449,215.3942,215.1574,215.3646,19225.0
2024-12-04 15:20:00,218.15,218.36,218.04,218.27,23747.0,215.3153,215.5226,215.2067,215.4337,23747.0
2024-12-04 15:30:00,218.3,218.38,218.06,218.26,28333.0,215.4633,215.5423,215.2265,215.4239,28333.0
2024-12-04 15:40:00,218.23,218.68,218.18,218.68,36080.0,215.3942,215.8384,215.3449,215.8384,36080.0
2024-12-04 15:50:00,218.69,218.69,218.03,218.31,174610.0,215.8483,215.8483,215.1968,215.4732,174610.0
2024-12-05 09:30:00,217.14,219.25,215.42,218.65,58094.0,214.3184,216.401,212.6208,215.8088,58094.0
2024-12-05 09:40:00,218.66,219.39,217.89,218.14,18434.0,215.8187,216.5392,215.0587,215.3054,18434.0
2024-12-05 09:50:00,217.9,218.05,217.13,217.14,30978.0,215.0685,215.2166,214.3085,214.3184,30978.0
2024-12-05 10:00:00,217.27,217.27,216.66,217.13,23007.0,214.4467,214.4467,213.8446,214.3085,23007.0
2024-12-05 10:10:00,216.93,217.01,216.23,216.47,16929.0,214.1111,214.1901,213.4202,213.6571,16929.0
2024-12-05 10:20:00,216.34,216.73,216.0,216.57,17126.0,213.5288,213.9137,213.1932,213.7558,17126.0
2024-12-05 10:30:00,216.59,216.97,216.33,216.92,13503.0,213.7756,214.1506,213.5189,214.1013,13503.0
2024-12-05 10:40:00,216.97,216.98,216.24,216.53,18900.0,214.1506,214.1605,213.4301,213.7163,18900.0
2024-12-05 10:50:00,216.53,216.83,216.36,216.4,9687.0,213.7163,214.0124,213.5485,213.588,9687.0
2024-12-05 11:00:00,216.41,216.47,215.83,216.4,61561.0,213.5979,213.6571,213.0254,213.588,61561.0
2024-12-05 11:10:00,216.38,216.41,216.09,216.25,14892.0,213.5683,213.5979,213.2821,213.44,14892.0
2024-12-05 11:20:00,216.25,216.34,216.0,216.1,10880.0,213.44,213.5288,213.1932,213.2919,10880.0
2024-12-05 11:30:00,216.19,216.51,215.94,215.95,24499.0,213.3808,213.6966,213.134,213.1439,24499.0
2024-12-05 11:40:00,215.88,216.09,215.33,215.77,20543.0,213.0748,213.2821,212.5319,212.9662,20543.0
2024-12-05 11:50:00,215.75,215.78,215.44,215.57,17082.0,212.9465,212.9761,212.6405,212.7688,17082.0
2024-12-05 12:00:00,215.55,215.71,215.39,215.56,15368.0,212.7491,212.907,212.5911,212.7589,15368.0
2024-12-05 12:10:00,215.53,215.64,215.43,215.56,17799.0,212.7293,212.8379,212.6306,212.7589,17799.0
2024-12-05 12:20:00,215.56,215.6,215.23,215.41,33239.0,212.7589,212.7984,212.4332,212.6109,33239.0
2024-12-05 12:30:00,215.32,215.35,215.11,215.28,15840.0,212.5221,212.5517,212.3148,212.4826,15840.0
2024-12-05 12:40:00,215.29,215.57,215.28,215.44,14007.0,212.4924,212.7688,212.4826,212.6405,14007.0
2024-12-05 12:50:00,215.41,215.52,215.24,215.49,15611.0,212.6109,212.7195,212.4431,212.6899,15611.0
2024-12-05 13:00:00,215.44,215.44,215.05,215.11,11699.0,212.6405,212.6405,212.2556,212.3148,11699.0
2024-12-05 13:10:00,215.19,215.4,214.99,214.99,15764.0,212.3937,212.601,212.1963,212.1963,15764.0
2024-12-05 13:20:00,214.93,214.93,214.53,214.82,18291.0,212.1371,212.1371,211.7423,212.0286,18291.0
2024-12-05 13:30:00,214.85,214.85,214.49,214.69,22099.0,212.0582,212.0582,211.7028,211.9002,22099.0
2024-12-05 13:40:00,214.59,215.06,214.52,215.04,14699.0,211.8015,212.2654,211.7325,212.2457,14699.0
2024-12-05 13:50:00,215.01,215.05,214.74,214.92,25203.0,212.2161,212.2556,211.9496,212.1273,25203.0
2024-12-05 14:00:00,214.85,214.85,214.29,214.59,16806.0,212.0582,212.0582,211.5054,211.8015,16806.0
2024-12-05 14:10:00,214.59,214.77,214.37,214.47,17995.0,211.8015,211.9792,211.5844,211.6831,17995.0
2024-12-05 14:20:00,214.46,214.77,214.25,214.28,29572.0,211.6732,211.9792,211.466,211.4956,29572.0
2024-12-05 14:30:00,214.23,214.3,214.05,214.2,20571.0,211.4462,211.5153,211.2686,211.4166,20571.0
2024-12-05 14:40:00,214.13,214.45,213.85,214.45,24686.0,211.3475,211.6634,211.0712,211.6634,24686.0
2024-12-05 14:50:00,214.42,214.61,214.35,214.41,17902.0,211.6338,211.8213,211.5647,211.6239,17902.0
2024-12-05 15:00:00,214.47,214.9,214.47,214.87,28662.0,211.6831,212.1075,211.6831,212.0779,28662.0
2024-12-05 15:10:00,214.87,214.88,214.61,214.72,30714.0,212.0779,212.0878,211.8213,211.9299,30714.0
2024-12-05 15:20:00,214.68,214.82,214.31,214.4,22787.0,211.8904,212.0286,211.5252,211.614,22787.0
2024-12-05 15:30:00,214.39,214.41,214.04,214.27,53666.0,211.6041,211.6239,211.2587,211.4857,53666.0
2024-12-05 15:40:00,214.25,214.3,214.03,214.05,40019.0,211.466,211.5153,211.2488,211.2686,40019.0
2024-12-05 15:50:00,214.08,214.69,214.05,214.56,150159.0,211.2982,211.9002,211.2686,211.7719,150159.0
2024-12-06 09:30:00,214.73,215.56,213.73,214.93,30804.0,211.9397,212.7589,210.9527,212.1371,30804.0
2024-12-06 09:40:00,214.68,215.25,214.37,215.02,32136.0,211.8904,212.453,211.5844,212.226,32136.0
2024-12-06 09:50:00,214.94,215.59,214.93,215.4,12898.0,212.147,212.7886,212.1371,212.601,12898.0
2024-12-06 10:00:00,215.57,216.71,215.45,216.51,27717.0,212.7688,213.894,212.6504,213.6966,27717.0
2024-12-06 10:10:00,216.62,217.11,216.58,216.86,28816.0,213.8052,214.2888,213.7657,214.042,28816.0
2024-12-06 10:20:00,216.81,216.81,216.1,216.15,24400.0,213.9927,213.9927,213.2919,213.3413,24400.0
2024-12-06 10:30:00,216.09,216.94,216.0,216.65,41201.0,213.2821,214.121,213.1932,213.8348,41201.0
2024-12-06 10:40:00,216.72,216.98,216.5,216.88,17855.0,213.9039,214.1605,213.6867,214.0618,17855.0
2024-12-06 10:50:00,216.94,217.16,216.57,217.1,16814.0,214.121,214.3381,213.7558,214.2789,16814.0
2024-12-06 11:00:00,217.1,217.1,216.32,216.49,21049.0,214.2789,214.2789,213.5091,213.6769,21049.0
2024-12-06 11:10:00,216.5,216.5,215.83,216.18,24682.0,213.6867,213.6867,213.0254,213.3709,24682.0
2024-12-06 11:20:00,216.18,216.32,215.73,216.27,39330.0,213.3709,213.5091,212.9267,213.4597,39330.0
2024-12-06 11:30:00,216.28,216.63,216.04,216.28,27173.0,213.4696,213.815,213.2327,213.4696,27173.0
2024-12-06 11:40:00,216.34,216.74,216.18,216.69,8111.0,213.5288,213.9236,213.3709,213.8743,8111.0
2024-12-06 11:50:00,216.7,216.77,216.18,216.49,11222.0,213.8841,213.9532,213.3709,213.6769,11222.0
2024-12-06 12:00:00,216.45,216.52,216.25,216.4,10728.0,213.6374,213.7065,213.44,213.588,10728.0
2024-12-06 12:10:00,216.39,216.7,216.34,216.45,11719.0,213.5782,213.8841,213.5288,213.6374,11719.0
2024-12-06 12:20:00,216.47,216.81,216.46,216.64,13955.0,213.6571,213.9927,213.6472,213.8249,13955.0
2024-12-06 12:30:00,216.68,216.7,216.35,216.43,18954.0,213.8644,213.8841,213.5387,213.6176,18954.0
2024-12-06 12:40:00,216.39,216.39,215.91,216.21,25874.0,213.5782,213.5782,213.1044,213.4005,25874.0
2024-12-06 12:50:00,216.13,216.62,216.13,216.55,14526.0,213.3215,213.8052,213.3215,213.7361,14526.0
2024-12-06 13:00:00,216.64,216.84,216.43,216.8,27589.0,213.8249,214.0223,213.6176,213.9828,27589.0
2024-12-06 13:10:00,216.87,217.42,216.78,217.23,40851.0,214.0519,214.5948,213.9631,214.4072,40851.0
2024-12-06 13:20:00,217.21,217.27,216.83,217.21,23230.0,214.3875,214.4467,214.0124,214.3875,23230.0
2024-12-06 13:30:00,217.14,217.16,216.98,217.09,14641.0,214.3184,214.3381,214.1605,214.2691,14641.0
2024-12-06 13:40:00,217.11,217.22,216.88,216.95,18351.0,214.2888,214.3974,214.0618,214.1309,18351.0
2024-12-06 13:50:00,216.95,217.4,216.85,217.35,21966.0,214.1309,214.575,214.0322,214.5257,21966.0
2024-12-06 14:00:00,217.31,217.34,216.95,217.29,12405.0,214.4862,214.5158,214.1309,214.4665,12405.0
2024-12-06 14:10:00,217.31,217.4,217.12,217.34,13110.0,214.4862,214.575,214.2987,214.5158,13110.0
2024-12-06 14:20:00,217.4,217.48,217.13,217.13,11794.0,214.575,214.654,214.3085,214.3085,11794.0
2024-12-06 14:30:00,217.13,217.24,216.88,217.21,13413.0,214.3085,214.4171,214.0618,214.3875,13413.0
2024-12-06 14:40:00,217.17,217.55,217.05,217.39,28005.0,214.348,214.7231,214.2296,214.5652,28005.0
2024-12-06 14:50:00,217.39,217.87,217.39,217.75,34597.0,214.5652,215.0389,214.5652,214.9205,34597.0
2024-12-06 15:00:00,217.74,218.03,217.64,217.94,32791.0,214.9106,215.1968,214.8119,215.108,32791.0
2024-12-06 15:10:00,217.97,217.97,217.71,217.83,32209.0,215.1376,215.1376,214.881,214.9994,32209.0
2024-12-06 15:20:00,217.8,218.14,217.78,217.97,34666.0,214.9698,215.3054,214.9501,215.1376,34666.0
2024-12-06 15:30:00,217.91,218.22,217.83,218.18,26175.0,215.0784,215.3844,214.9994,215.3449,26175.0
2024-12-06 15:40:00,218.18,218.43,217.99,218.15,39064.0,215.3449,215.5916,215.1574,215.3153,39064.0
2024-12-06 15:50:00,218.15,218.59,218.09,218.22,269331.0,215.3153,215.7496,215.2561,215.3844,269331.0
2024-12-09 09:30:00,216.22,217.96,215.16,217.81,48169.0,214.3067,216.0313,213.2561,215.8826,48169.0
2024-12-09 09:40:00,217.94,219.84,217.93,219.59,35819.0,216.0115,217.8947,216.0016,217.6469,35819.0
2024-12-09 09:50:00,219.75,220.84,219.71,220.72,28996.0,217.8055,218.8858,217.7658,218.7669,28996.0
2024-12-09 10:00:00,220.78,221.4,220.6,221.36,34997.0,218.8264,219.4409,218.648,219.4012,34997.0
2024-12-09 10:10:00,221.26,222.48,221.14,222.48,29728.0,219.3021,220.5113,219.1832,220.5113,29728.0
2024-12-09 10:20:00,222.48,223.55,222.44,222.56,33024.0,220.5113,221.5719,220.4717,220.5906,33024.0
2024-12-09 10:30:00,222.56,222.74,222.16,222.61,20277.0,220.5906,220.769,220.1942,220.6402,20277.0
2024-12-09 10:40:00,222.63,223.03,222.21,222.69,26440.0,220.66,221.0565,220.2437,220.7195,26440.0
2024-12-09 10:50:00,222.56,222.98,222.36,222.44,32132.0,220.5906,221.0069,220.3924,220.4717,32132.0
2024-12-09 11:00:00,222.41,222.52,220.57,220.57,23904.0,220.4419,220.551,218.6182,218.6182,23904.0
2024-12-09 11:10:00,220.66,220.66,220.0,220.0,24719.0,218.7074,218.7074,218.0533,218.0533,24719.0
2024-12-09 11:20:00,219.9,220.27,219.8,219.99,22812.0,217.9542,218.3209,217.855,218.0434,22812.0
2024-12-09 11:30:00,219.99,219.99,219.54,219.99,20158.0,218.0434,218.0434,217.5973,218.0434,20158.0
2024-12-09 11:40:00,220.07,220.86,219.98,220.69,27115.0,218.1227,218.9057,218.0334,218.7372,27115.0
2024-12-09 11:50:00,220.78,221.0,220.49,220.49,23553.0,218.8264,219.0444,218.5389,218.5389,23553.0
2024-12-09 12:00:00,220.46,220.46,219.71,220.13,14834.0,218.5092,218.5092,217.7658,218.1821,14834.0
2024-12-09 12:10:00,220.04,220.21,219.94,220.01,10634.0,218.0929,218.2614,217.9938,218.0632,10634.0
2024-12-09 12:20:00,220.02,220.22,219.71,220.07,15620.0,218.0731,218.2713,217.7658,218.1227,15620.0
2024-12-09 12:30:00,220.02,220.07,219.69,219.81,10650.0,218.0731,218.1227,217.746,217.865,10650.0
2024-12-09 12:40:00,219.88,220.27,219.82,220.17,9622.0,217.9343,218.3209,217.8749,218.2218,9622.0
2024-12-09 12:50:00,220.23,220.49,220.14,220.25,9481.0,218.2812,218.5389,218.192,218.3011,9481.0
2024-12-09 13:00:00,220.19,220.36,219.74,219.85,13192.0,218.2416,218.4101,217.7956,217.9046,13192.0
2024-12-09 13:10:00,219.83,220.2,219.8,220.2,11435.0,217.8848,218.2515,217.855,218.2515,11435.0
2024-12-09 13:20:00,220.13,220.56,219.96,220.28,27041.0,218.1821,218.6083,218.0136,218.3308,27041.0
2024-12-09 13:30:00,220.15,220.4,220.01,220.4,15957.0,218.2019,218.4497,218.0632,218.4497,15957.0
2024-12-09 13:40:00,220.39,220.46,220.13,220.17,14236.0,218.4398,218.5092,218.1821,218.2218,14236.0
2024-12-09 13:50:00,220.16,220.39,219.99,219.99,12342.0,218.2119,218.4398,218.0434,218.0434,12342.0
2024-12-09 14:00:00,220.0,220.0,219.48,219.63,14748.0,218.0533,218.0533,217.5379,217.6865,14748.0
2024-12-09 14:10:00,219.64,219.73,219.49,219.67,12682.0,217.6965,217.7857,217.5478,217.7262,12682.0
2024-12-09 14:20:00,219.69,219.93,219.49,219.54,9954.0,217.746,217.9839,217.5478,217.5973,9954.0
2024-12-09 14:30:00,219.57,219.57,219.13,219.44,17039.0,217.6271,217.6271,217.191,217.4982,17039.0
2024-12-09 14:40:00,219.36,219.36,218.76,218.88,14229.0,217.4189,217.4189,216.8242,216.9432,14229.0
2024-12-09 14:50:00,218.88,218.93,218.57,218.87,14128.0,216.9432,216.9927,216.6359,216.9333,14128.0
2024-12-09 15:00:00,218.86,219.33,218.83,218.98,36070.0,216.9234,217.3892,216.8936,217.0423,36070.0
2024-12-09 15:10:00,218.98,219.18,218.73,219.15,25821.0,217.0423,217.2405,216.7945,217.2108,25821.0
2024-12-09 15:20:00,219.17,219.27,219.03,219.27,24851.0,217.2306,217.3297,217.0919,217.3297,24851.0
2024-12-09 15:30:00,219.25,219.41,218.83,219.12,31520.0,217.3099,217.4685,216.8936,217.1811,31520.0
2024-12-09 15:40:00,219.06,219.29,218.85,218.96,52876.0,217.1216,217.3496,216.9134,217.0225,52876.0
2024-12-09 15:50:00,218.98,219.3,218.76,219.0,194405.0,217.0423,217.3595,216.8242,217.0621,194405.0
2024-12-10 09:30:00,219.04,219.67,217.53,218.26,26642.0,217.1018,217.7262,215.6051,216.3287,26642.0
2024-12-10 09:40:00,218.25,218.25,216.5,216.57,18145.0,216.3188,216.3188,214.5842,214.6536,18145.0
2024-12-10 09:50:00,216.7,216.78,216.24,216.51,20161.0,214.7825,214.8618,214.3265,214.5942,20161.0
2024-12-10 10:00:00,216.67,216.71,216.16,216.64,25424.0,214.7527,214.7924,214.2473,214.723,25424.0
2024-12-10 10:10:00,216.58,216.99,216.29,216.66,14975.0,214.6635,215.0699,214.3761,214.7428,14975.0
2024-12-10 10:20:00,216.69,216.88,216.58,216.87,13415.0,214.7726,214.9609,214.6635,214.951,13415.0
2024-12-10 10:30:00,216.8,216.93,216.5,216.5,19964.0,214.8816,215.0104,214.5842,214.5842,19964.0
2024-12-10 10:40:00,216.51,216.8,216.35,216.74,10384.0,214.5942,214.8816,214.4356,214.8221,10384.0
2024-12-10 10:50:00,216.75,216.75,216.29,216.65,12506.0,214.832,214.832,214.3761,214.7329,12506.0
2024-12-10 11:00:00,216.63,216.96,215.9,216.17,14361.0,214.7131,215.0402,213.9896,214.2572,14361.0
2024-12-10 11:10:00,216.21,216.68,216.17,216.68,8477.0,214.2968,214.7626,214.2572,214.7626,8477.0
2024-12-10 11:20:00,216.56,216.6,216.01,216.15,9433.0,214.6437,214.6834,214.0986,214.2373,9433.0
2024-12-10 11:30:00,216.15,216.45,216.04,216.25,8515.0,214.2373,214.5347,214.1283,214.3365,8515.0
2024-12-10 11:40:00,216.2,216.24,215.6,215.8,10928.0,214.2869,214.3265,213.6922,213.8904,10928.0
2024-12-10 11:50:00,215.8,215.8,215.11,215.41,8877.0,213.8904,213.8904,213.2065,213.5039,8877.0
2024-12-10 12:00:00,215.27,215.59,215.09,215.44,10537.0,213.3651,213.6823,213.1867,213.5336,10537.0
2024-12-10 12:10:00,215.46,215.46,214.99,215.25,7356.0,213.5534,213.5534,213.0876,213.3453,7356.0
2024-12-10 12:20:00,215.31,215.71,215.15,215.24,12850.0,213.4048,213.8012,213.2462,213.3354,12850.0
2024-12-10 12:30:00,215.31,215.77,215.24,215.41,10677.0,213.4048,213.8607,213.3354,213.5039,10677.0
2024-12-10 12:40:00,215.47,215.82,215.46,215.72,7510.0,213.5634,213.9103,213.5534,213.8111,7510.0
2024-12-10 12:50:00,215.63,215.94,215.56,215.85,9094.0,213.7219,214.0292,213.6526,213.94,9094.0
2024-12-10 13:00:00,215.81,216.0,215.58,215.76,6837.0,213.9003,214.0887,213.6724,213.8508,6837.0
2024-12-10 13:10:00,215.84,216.27,215.68,215.93,9392.0,213.9301,214.3563,213.7715,214.0193,9392.0
2024-12-10 13:20:00,216.04,216.1,215.68,215.95,6635.0,214.1283,214.1878,213.7715,214.0391,6635.0
2024-12-10 13:30:00,215.71,215.93,215.12,215.17,6706.0,213.8012,214.0193,213.2165,213.266,6706.0
2024-12-10 13:40:00,215.42,215.43,215.2,215.31,6696.0,213.5138,213.5237,213.2957,213.4048,6696.0
2024-12-10 13:50:00,215.25,215.31,215.02,215.15,4517.0,213.3453,213.4048,213.1173,213.2462,4517.0
2024-12-10 14:00:00,215.16,215.25,214.81,214.96,12886.0,213.2561,213.3453,212.9092,213.0579,12886.0
2024-12-10 14:10:00,214.95,215.33,214.69,215.33,7424.0,213.048,213.4246,212.7903,213.4246,7424.0
2024-12-10 14:20:00,215.31,215.65,215.12,215.65,7861.0,213.4048,213.7418,213.2165,213.7418,7861.0
2024-12-10 14:30:00,215.6,215.72,215.5,215.67,7372.0,213.6922,213.8111,213.5931,213.7616,7372.0
2024-12-10 14:40:00,215.7,216.18,215.67,216.05,6595.0,213.7913,214.2671,213.7616,214.1382,6595.0
2024-12-10 14:50:00,216.05,216.48,215.98,216.46,9120.0,214.1382,214.5644,214.0688,214.5446,9120.0
2024-12-10 15:00:00,216.47,216.58,216.05,216.08,20883.0,214.5545,214.6635,214.1382,214.168,20883.0
2024-12-10 15:10:00,216.0,216.0,215.37,215.38,21196.0,214.0887,214.0887,213.4642,213.4742,21196.0
2024-12-10 15:20:00,215.43,215.46,214.93,214.98,25103.0,213.5237,213.5534,213.0281,213.0777,25103.0
2024-12-10 15:30:00,214.98,215.05,214.5,215.02,24450.0,213.0777,213.1471,212.6019,213.1173,24450.0
2024-12-10 15:40:00,215.08,215.61,215.05,215.25,40616.0,213.1768,213.7021,213.1471,213.3453,40616.0
2024-12-10 15:50:00,215.47,215.93,214.94,215.61,185382.0,213.5634,214.0193,213.038,213.7021,185382.0
2024-12-11 09:30:00,216.06,217.11,215.76,216.58,54900.0,214.1481,215.1888,213.8508,214.6635,54900.0
2024-12-11 09:40:00,216.56,218.2,216.24,218.2,12333.0,214.6437,216.2692,214.3265,216.2692,12333.0
2024-12-11 09:50:00,218.19,218.99,218.19,218.98,25283.0,216.2593,217.0522,216.2593,217.0423,25283.0
2024-12-11 10:00:00,219.0,219.04,217.79,218.06,17597.0,217.0621,217.1018,215.8628,216.1304,17597.0
2024-12-11 10:10:00,217.85,218.37,217.57,218.21,13784.0,215.9223,216.4377,215.6448,216.2791,13784.0
2024-12-11 10:20:00,218.35,218.7,217.3,217.33,13301.0,216.4179,216.7648,215.3772,215.4069,13301.0
2024-12-11 10:30:00,217.37,217.41,216.54,216.78,16908.0,215.4465,215.4862,214.6239,214.8618,16908.0
2024-12-11 10:40:00,216.89,217.08,216.35,216.35,23236.0,214.9708,215.1591,214.4356,214.4356,23236.0
2024-12-11 10:50:00,216.33,216.64,215.55,216.08,34897.0,214.4157,214.723,213.6426,214.168,34897.0
2024-12-11 11:00:00,215.98,216.62,215.85,216.51,21270.0,214.0688,214.7032,213.94,214.5942,21270.0
2024-12-11 11:10:00,216.51,217.26,216.5,217.08,12147.0,214.5942,215.3375,214.5842,215.1591,12147.0
2024-12-11 11:20:00,217.09,217.2,216.75,217.06,11022.0,215.169,215.278,214.832,215.1393,11022.0
2024-12-11 11:30:00,217.06,217.08,216.8,216.88,5984.0,215.1393,215.1591,214.8816,214.9609,5984.0
2024-12-11 11:40:00,216.79,217.38,216.79,217.37,24803.0,214.8717,215.4565,214.8717,215.4465,24803.0
2024-12-11 11:50:00,217.31,217.4,216.99,217.17,13869.0,215.3871,215.4763,215.0699,215.2483,13869.0
2024-12-11 12:00:00,217.17,217.54,217.15,217.43,24393.0,215.2483,215.615,215.2285,215.506,24393.0
2024-12-11 12:10:00,217.5,217.55,216.95,217.01,18750.0,215.5754,215.625,215.0303,215.0897,18750.0
2024-12-11 12:20:00,217.01,217.46,216.91,217.25,39802.0,215.0897,215.5357,214.9906,215.3276,39802.0
2024-12-11 12:30:00,217.14,217.39,216.87,217.21,27298.0,215.2186,215.4664,214.951,215.288,27298.0
2024-12-11 12:40:00,217.22,217.42,217.13,217.27,10528.0,215.2979,215.4961,215.2087,215.3474,10528.0
2024-12-11 12:50:00,217.28,217.37,216.97,217.09,9052.0,215.3573,215.4465,215.0501,215.169,9052.0
2024-12-11 13:00:00,217.09,217.38,217.02,217.23,17334.0,215.169,215.4565,215.0996,215.3078,17334.0
2024-12-11 13:10:00,217.3,217.66,217.3,217.59,22861.0,215.3772,215.734,215.3772,215.6646,22861.0
2024-12-11 13:20:00,217.61,217.81,217.54,217.78,10304.0,215.6844,215.8826,215.615,215.8529,10304.0
2024-12-11 13:30:00,217.8,217.96,217.48,217.69,20421.0,215.8727,216.0313,215.5556,215.7637,20421.0
2024-12-11 13:40:00,217.55,217.73,217.39,217.6,12361.0,215.625,215.8034,215.4664,215.6745,12361.0
2024-12-11 13:50:00,217.54,217.79,217.27,217.3,27606.0,215.615,215.8628,215.3474,215.3772,27606.0
2024-12-11 14:00:00,217.37,217.47,217.23,217.36,28920.0,215.4465,215.5457,215.3078,215.4366,28920.0
2024-12-11 14:10:00,217.35,217.76,217.3,217.63,30049.0,215.4267,215.8331,215.3772,215.7042,30049.0
2024-12-11 14:20:00,217.63,217.79,217.4,217.65,23519.0,215.7042,215.8628,215.4763,215.7241,23519.0
2024-12-11 14:30:00,217.69,217.91,217.47,217.7,22031.0,215.7637,215.9818,215.5457,215.7736,22031.0
2024-12-11 14:40:00,217.75,217.8,217.45,217.55,29730.0,215.8232,215.8727,215.5258,215.625,29730.0
2024-12-11 14:50:00,217.55,217.61,217.35,217.44,8758.0,215.625,215.6844,215.4267,215.5159,8758.0
2024-12-11 15:00:00,217.38,217.54,217.25,217.4,29797.0,215.4565,215.615,215.3276,215.4763,29797.0
2024-12-11 15:10:00,217.43,217.99,217.39,217.85,37175.0,215.506,216.0611,215.4664,215.9223,37175.0
2024-12-11 15:20:00,217.84,218.12,217.8,218.04,40150.0,215.9124,216.1899,215.8727,216.1106,40150.0
2024-12-11 15:30:00,217.99,218.2,217.43,217.43,52185.0,216.0611,216.2692,215.506,215.506,52185.0
2024-12-11 15:40:00,217.5,217.6,217.29,217.44,50974.0,215.5754,215.6745,215.3673,215.5159,50974.0
2024-12-11 15:50:00,217.34,217.61,216.52,217.02,152379.0,215.4168,215.6844,214.6041,215.0996,152379.0
2024-12-12 09:30:00,215.15,215.63,214.64,215.3,41238.0,213.2462,213.7219,212.7407,213.3949,41238.0
2024-12-12 09:40:00,215.47,217.37,215.43,217.17,26910.0,213.5634,215.4465,213.5237,215.2483,26910.0
2024-12-12 09:50:00,217.13,217.23,216.36,216.57,10715.0,215.2087,215.3078,214.4455,214.6536,10715.0
2024-12-12 10:00:00,216.49,216.75,215.98,216.07,45985.0,214.5743,214.832,214.0688,214.158,45985.0
2024-12-12 10:10:00,216.19,216.91,215.91,216.91,9964.0,214.277,214.9906,213.9995,214.9906,9964.0
2024-12-12 10:20:00,217.08,217.43,216.27,216.39,17345.0,215.1591,215.506,214.3563,214.4752,17345.0
2024-12-12 10:30:00,216.38,216.56,216.09,216.4,29871.0,214.4653,214.6437,214.1779,214.4851,29871.0
2024-12-12 10:40:00,216.26,216.57,215.87,216.35,61365.0,214.3464,214.6536,213.9598,214.4356,61365.0
2024-12-12 10:50:00,216.29,216.88,216.09,216.81,12515.0,214.3761,214.9609,214.1779,214.8915,12515.0
2024-12-12 11:00:00,216.79,217.2,216.57,216.89,33201.0,214.8717,215.278,214.6536,214.9708,33201.0
2024-12-12 11:10:00,216.85,216.85,216.43,216.62,13301.0,214.9311,214.9311,214.5149,214.7032,13301.0
2024-12-12 11:20:00,216.6,216.71,216.02,216.49,37573.0,214.6834,214.7924,214.1085,214.5743,37573.0
2024-12-12 11:30:00,216.48,216.63,216.11,216.56,23588.0,214.5644,214.7131,214.1977,214.6437,23588.0
2024-12-12 11:40:00,216.56,216.89,216.48,216.75,29481.0,214.6437,214.9708,214.5644,214.832,29481.0
2024-12-12 11:50:00,216.56,216.59,216.24,216.44,30169.0,214.6437,214.6734,214.3265,214.5248,30169.0
2024-12-12 12:00:00,216.44,217.07,216.29,216.83,18254.0,214.5248,215.1492,214.3761,214.9113,18254.0
2024-12-12 12:10:00,216.84,217.32,216.68,217.2,13373.0,214.9212,215.397,214.7626,215.278,13373.0
2024-12-12 12:20:00,217.16,217.33,216.91,217.11,22363.0,215.2384,215.4069,214.9906,215.1888,22363.0
2024-12-12 12:30:00,217.08,217.08,216.52,216.56,8853.0,215.1591,215.1591,214.6041,214.6437,8853.0
2024-12-12 12:40:00,216.65,216.78,216.41,216.52,18240.0,214.7329,214.8618,214.495,214.6041,18240.0
2024-12-12 12:50:00,216.6,217.19,216.6,217.07,25069.0,214.6834,215.2681,214.6834,215.1492,25069.0
2024-12-12 13:00:00,216.97,217.05,216.66,216.99,29885.0,215.0501,215.1294,214.7428,215.0699,29885.0
2024-12-12 13:10:00,217.09,217.13,216.63,217.03,10435.0,215.169,215.2087,214.7131,215.1096,10435.0
2024-12-12 13:20:00,217.04,217.28,216.91,216.99,19711.0,215.1195,215.3573,214.9906,215.0699,19711.0
2024-12-12 13:30:00,216.99,217.43,216.91,217.33,17727.0,215.0699,215.506,214.9906,215.4069,17727.0
2024-12-12 13:40:00,217.33,217.49,217.09,217.49,15857.0,215.4069,215.5655,215.169,215.5655,15857.0
2024-12-12 13:50:00,217.49,217.74,217.45,217.52,15110.0,215.5655,215.8133,215.5258,215.5952,15110.0
2024-12-12 14:00:00,217.56,217.96,217.39,217.96,13956.0,215.6349,216.0313,215.4664,216.0313,13956.0
2024-12-12 14:10:00,217.99,218.42,217.99,218.36,30838.0,216.0611,216.4873,216.0611,216.4278,30838.0
2024-12-12 14:20:00,218.24,218.28,217.85,217.91,6752.0,216.3088,216.3485,215.9223,215.9818,6752.0
2024-12-12 14:30:00,217.85,218.12,217.71,218.0,11624.0,215.9223,216.1899,215.7835,216.071,11624.0
2024-12-12 14:40:00,218.06,218.34,217.94,217.96,18581.0,216.1304,216.408,216.0115,216.0313,18581.0
2024-12-12 14:50:00,218.0,218.12,217.82,217.98,10301.0,216.071,216.1899,215.8926,216.0511,10301.0
2024-12-12 15:00:00,217.98,218.27,217.78,218.2,13729.0,216.0511,216.3386,215.8529,216.2692,13729.0
2024-12-12 15:10:00,218.13,218.21,217.74,218.2,13994.0,216.1998,216.2791,215.8133,216.2692,13994.0
2024-12-12 15:20:00,218.18,218.28,217.85,217.88,24247.0,216.2494,216.3485,215.9223,215.952,24247.0
2024-12-12 15:30:00,217.87,218.19,217.8,217.87,37408.0,215.9421,216.2593,215.8727,215.9421,37408.0
2024-12-12 15:40:00,217.86,218.13,217.75,218.08,30147.0,215.9322,216.1998,215.8232,216.1503,30147.0
2024-12-12 15:50:00,218.13,218.73,217.48,217.61,152814.0,216.1998,216.7945,215.5556,215.6844,152814.0
2024-12-13 09:30:00,215.23,216.47,214.34,216.47,63687.0,213.3255,214.5545,212.4434,214.5545,63687.0
2024-12-13 09:40:00,216.3,217.85,216.15,217.49,25144.0,214.386,215.9223,214.2373,215.5655,25144.0
2024-12-13 09:50:00,217.38,217.63,216.43,216.82,28891.0,215.4565,215.7042,214.5149,214.9014,28891.0
2024-12-13 10:00:00,216.74,216.93,215.11,215.26,35510.0,214.8221,215.0104,213.2065,213.3552,35510.0
2024-12-13 10:10:00,215.43,215.67,214.52,214.71,14812.0,213.5237,213.7616,212.6218,212.8101,14812.0
2024-12-13 10:20:00,214.83,215.1,214.48,214.8,10850.0,212.929,213.1966,212.5821,212.8993,10850.0
2024-12-13 10:30:00,214.84,215.16,214.3,214.37,5851.0,212.9389,213.2561,212.4037,212.4731,5851.0
2024-12-13 10:40:00,214.43,214.85,213.75,214.85,12660.0,212.5326,212.9488,211.8586,212.9488,12660.0
2024-12-13 10:50:00,214.78,214.78,214.35,214.62,10563.0,212.8795,212.8795,212.4533,212.7209,10563.0
2024-12-13 11:00:00,214.59,215.4,214.35,215.33,18609.0,212.6911,213.494,212.4533,213.4246,18609.0
2024-12-13 11:10:00,215.34,215.95,215.27,215.95,9590.0,213.4345,214.0391,213.3651,214.0391,9590.0
2024-12-13 11:20:00,215.97,216.25,215.97,216.09,15574.0,214.0589,214.3365,214.0589,214.1779,15574.0
2024-12-13 11:30:00,216.13,216.96,216.13,216.67,13878.0,214.2175,215.0402,214.2175,214.7527,13878.0
2024-12-13 11:40:00,216.82,217.01,216.62,216.9,16930.0,214.9014,215.0897,214.7032,214.9807,16930.0
2024-12-13 11:50:00,216.98,216.98,216.52,216.69,18089.0,215.06,215.06,214.6041,214.7726,18089.0
2024-12-13 12:00:00,216.68,217.33,216.64,216.65,23480.0,214.7626,215.4069,214.723,214.7329,23480.0
2024-12-13 12:10:00,216.65,216.83,215.87,216.24,25628.0,214.7329,214.9113,213.9598,214.3265,25628.0
2024-12-13 12:20:00,216.22,216.28,215.72,215.92,11575.0,214.3067,214.3662,213.8111,214.0094,11575.0
2024-12-13 12:30:00,215.93,216.0,215.47,215.67,14905.0,214.0193,214.0887,213.5634,213.7616,14905.0
2024-12-13 12:40:00,215.57,215.64,215.34,215.46,15967.0,213.6625,213.7319,213.4345,213.5534,15967.0
2024-12-13 12:50:00,215.5,216.05,215.45,215.77,8131.0,213.5931,214.1382,213.5435,213.8607,8131.0
2024-12-13 13:00:00,215.71,216.28,215.49,216.07,14287.0,213.8012,214.3662,213.5832,214.158,14287.0
2024-12-13 13:10:00,216.17,216.33,216.07,216.16,13206.0,214.2572,214.4157,214.158,214.2473,13206.0
2024-12-13 13:20:00,216.2,216.2,215.8,216.03,14233.0,214.2869,214.2869,213.8904,214.1184,14233.0
2024-12-13 13:30:00,216.07,216.21,215.95,216.19,10656.0,214.158,214.2968,214.0391,214.277,10656.0
2024-12-13 13:40:00,216.19,216.65,215.86,216.49,12322.0,214.277,214.7329,213.9499,214.5743,12322.0
2024-12-13 13:50:00,216.46,216.66,216.34,216.6,9047.0,214.5446,214.7428,214.4257,214.6834,9047.0
2024-12-13 14:00:00,216.61,216.79,216.35,216.62,17463.0,214.6933,214.8717,214.4356,214.7032,17463.0
2024-12-13 14:10:00,216.59,216.83,216.58,216.82,10496.0,214.6734,214.9113,214.6635,214.9014,10496.0
2024-12-13 14:20:00,216.77,217.4,216.56,217.28,33462.0,214.8519,215.4763,214.6437,215.3573,33462.0
2024-12-13 14:30:00,217.28,217.31,216.99,217.06,14431.0,215.3573,215.3871,215.0699,215.1393,14431.0
2024-12-13 14:40:00,217.01,217.52,217.01,217.52,11865.0,215.0897,215.5952,215.0897,215.5952,11865.0
2024-12-13 14:50:00,217.46,217.73,217.37,217.73,14624.0,215.5357,215.8034,215.4465,215.8034,14624.0
2024-12-13 15:00:00,217.69,217.92,217.5,217.84,17602.0,215.7637,215.9917,215.5754,215.9124,17602.0
2024-12-13 15:10:00,217.84,217.93,217.27,217.4,25309.0,215.9124,216.0016,215.3474,215.4763,25309.0
2024-12-13 15:20:00,217.36,217.67,217.3,217.49,15316.0,215.4366,215.7439,215.3772,215.5655,15316.0
2024-12-13 15:30:00,217.58,217.97,217.54,217.62,30266.0,215.6547,216.0412,215.615,215.6943,30266.0
2024-12-13 15:40:00,217.61,217.61,216.49,216.62,28489.0,215.6844,215.6844,214.5743,214.7032,28489.0
2024-12-13 15:50:00,216.62,217.22,216.36,216.62,155603.0,214.7032,215.2979,214.4455,214.7032,155603.0
2024-12-16 09:30:00,214.92,215.52,213.66,214.49,64778.0,213.0182,213.6129,211.7694,212.592,64778.0
2024-12-16 09:40:00,214.36,215.9,214.31,215.77,40277.0,212.4632,213.9896,212.4136,213.8607,40277.0
2024-12-16 09:50:00,215.7,216.84,215.4,216.03,63683.0,213.7913,214.9212,213.494,214.1184,63683.0
2024-12-16 10:00:00,216.13,217.79,216.05,217.45,49794.0,214.2175,215.8628,214.1382,215.5258,49794.0
2024-12-16 10:10:00,217.38,217.46,216.3,216.49,30007.0,215.4565,215.5357,214.386,214.5743,30007.0
2024-12-16 10:20:00,216.59,216.88,216.15,216.5,24889.0,214.6734,214.9609,214.2373,214.5842,24889.0
2024-12-16 10:30:00,216.63,217.0,216.32,216.34,11618.0,214.7131,215.0798,214.4058,214.4257,11618.0
2024-12-16 10:40:00,216.3,216.4,215.77,215.9,24913.0,214.386,214.4851,213.8607,213.9896,24913.0
2024-12-16 10:50:00,216.04,216.33,215.97,216.04,38660.0,214.1283,214.4157,214.0589,214.1283,38660.0
2024-12-16 11:00:00,216.04,216.29,215.71,216.28,10911.0,214.1283,214.3761,213.8012,214.3662,10911.0
2024-12-16 11:10:00,216.18,216.49,216.06,216.47,24524.0,214.2671,214.5743,214.1481,214.5545,24524.0
2024-12-16 11:20:00,216.58,216.62,216.14,216.49,23874.0,214.6635,214.7032,214.2274,214.5743,23874.0
2024-12-16 11:30:00,216.45,216.88,216.39,216.64,17631.0,214.5347,214.9609,214.4752,214.723,17631.0
2024-12-16 11:40:00,216.66,216.66,215.79,216.23,29377.0,214.7428,214.7428,213.8805,214.3166,29377.0
2024-12-16 11:50:00,216.2,216.43,215.91,216.42,14893.0,214.2869,214.5149,213.9995,214.5049,14893.0
2024-12-16 12:00:00,216.41,216.83,216.31,216.75,18314.0,214.495,214.9113,214.3959,214.832,18314.0
2024-12-16 12:10:00,216.75,216.94,216.71,216.78,18868.0,214.832,215.0203,214.7924,214.8618,18868.0
2024-12-16 12:20:00,216.81,216.9,216.68,216.78,14887.0,214.8915,214.9807,214.7626,214.8618,14887.0
2024-12-16 12:30:00,216.78,217.3,216.77,217.09,16512.0,214.8618,215.3772,214.8519,215.169,16512.0
2024-12-16 12:40:00,217.09,217.2,216.76,216.84,20065.0,215.169,215.278,214.8419,214.9212,20065.0
2024-12-16 12:50:00,216.91,216.99,216.7,216.99,11837.0,214.9906,215.0699,214.7825,215.0699,11837.0
2024-12-16 13:00:00,216.9,216.97,216.41,216.48,29669.0,214.9807,215.0501,214.495,214.5644,29669.0
2024-12-16 13:10:00,216.48,216.56,216.12,216.16,41620.0,214.5644,214.6437,214.2076,214.2473,41620.0
2024-12-16 13:20:00,216.26,216.48,216.04,216.19,31933.0,214.3464,214.5644,214.1283,214.277,31933.0
2024-12-16 13:30:00,216.12,216.39,215.82,216.13,25909.0,214.2076,214.4752,213.9103,214.2175,25909.0
2024-12-16 13:40:00,216.13,216.21,215.98,216.04,10593.0,214.2175,214.2968,214.0688,214.1283,10593.0
2024-12-16 13:50:00,216.05,216.48,215.98,216.25,17485.0,214.1382,214.5644,214.0688,214.3365,17485.0
2024-12-16 14:00:00,216.26,216.75,216.18,216.52,17883.0,214.3464,214.832,214.2671,214.6041,17883.0
2024-12-16 14:10:00,216.53,216.75,216.51,216.67,29415.0,214.614,214.832,214.5942,214.7527,29415.0
2024-12-16 14:20:00,216.68,216.68,216.09,216.27,22044.0,214.7626,214.7626,214.1779,214.3563,22044.0
2024-12-16 14:30:00,216.19,216.46,216.0,216.38,31836.0,214.277,214.5446,214.0887,214.4653,31836.0
2024-12-16 14:40:00,216.36,216.63,216.32,216.43,16814.0,214.4455,214.7131,214.4058,214.5149,16814.0
2024-12-16 14:50:00,216.49,216.49,216.19,216.2,37708.0,214.5743,214.5743,214.277,214.2869,37708.0
2024-12-16 15:00:00,216.28,216.57,216.24,216.57,24714.0,214.3662,214.6536,214.3265,214.6536,24714.0
2024-12-16 15:10:00,216.57,216.87,216.51,216.7,35679.0,214.6536,214.951,214.5942,214.7825,35679.0
2024-12-16 15:20:00,216.7,217.21,216.62,217.16,49346.0,214.7825,215.288,214.7032,215.2384,49346.0
2024-12-16 15:30:00,217.12,217.46,217.02,217.15,49120.0,215.1988,215.5357,215.0996,215.2285,49120.0
2024-12-16 15:40:00,217.15,217.18,216.93,216.99,46366.0,215.2285,215.2582,215.0104,215.0699,46366.0
2024-12-16 15:50:00,217.03,217.21,215.94,216.23,241885.0,215.1096,215.288,214.0292,214.3166,241885.0
2024-12-17 09:30:00,216.04,217.93,214.57,217.2,123123.0,214.1283,216.0016,212.6713,215.278,123123.0
2024-12-17 09:40:00,217.64,217.9,216.18,216.2,65106.0,215.7142,215.9719,214.2671,214.2869,65106.0
2024-12-17 09:50:00,216.11,216.18,215.55,215.72,55944.0,214.1977,214.2671,213.6426,213.8111,55944.0
2024-12-17 10:00:00,215.82,216.59,215.36,216.53,100589.0,213.9103,214.6734,213.4543,214.614,100589.0
2024-12-17 10:10:00,216.36,216.81,216.12,216.31,26806.0,214.4455,214.8915,214.2076,214.3959,26806.0
2024-12-17 10:20:00,216.45,216.46,214.98,214.98,28728.0,214.5347,214.5446,213.0777,213.0777,28728.0
2024-12-17 10:30:00,215.21,215.34,214.73,215.34,20981.0,213.3057,213.4345,212.8299,213.4345,20981.0
2024-12-17 10:40:00,215.11,215.15,213.59,213.71,19277.0,213.2065,213.2462,211.7,211.8189,19277.0
2024-12-17 10:50:00,213.75,213.9,213.14,213.38,32369.0,211.8586,212.0072,211.254,211.4918,32369.0
2024-12-17 11:00:00,213.32,213.82,212.92,213.64,54343.0,211.4324,211.928,211.0359,211.7495,54343.0
2024-12-17 11:10:00,213.65,213.66,213.12,213.32,19455.0,211.7595,211.7694,211.2342,211.4324,19455.0
2024-12-17 11:20:00,213.32,213.32,212.82,213.14,27785.0,211.4324,211.4324,210.9368,211.254,27785.0
2024-12-17 11:30:00,213.17,214.01,213.16,213.7,34534.0,211.2837,212.1163,211.2738,211.809,34534.0
2024-12-17 11:40:00,213.77,213.87,213.27,213.4,18908.0,211.8784,211.9775,211.3828,211.5117,18908.0
2024-12-17 11:50:00,213.35,214.06,213.32,213.62,26138.0,211.4621,212.1658,211.4324,211.7297,26138.0
2024-12-17 12:00:00,213.71,213.72,213.13,213.29,22858.0,211.8189,211.8288,211.2441,211.4026,22858.0
2024-12-17 12:10:00,213.36,213.36,213.0,213.14,25253.0,211.472,211.472,211.1152,211.254,25253.0
2024-12-17 12:20:00,213.23,213.63,213.23,213.53,27902.0,211.3432,211.7396,211.3432,211.6405,27902.0
2024-12-17 12:30:00,213.47,213.52,213.25,213.36,30184.0,211.5811,211.6306,211.363,211.472,30184.0
2024-12-17 12:40:00,213.35,213.57,213.09,213.09,21256.0,211.4621,211.6802,211.2044,211.2044,21256.0
2024-12-17 12:50:00,213.09,213.26,212.97,213.02,21812.0,211.2044,211.3729,211.0855,211.135,21812.0
2024-12-17 13:00:00,212.98,213.11,212.62,213.09,15975.0,211.0954,211.2242,210.7386,211.2044,15975.0
2024-12-17 13:10:00,213.12,213.57,213.06,213.52,18038.0,211.2342,211.6802,211.1747,211.6306,18038.0
2024-12-17 13:20:00,213.52,213.73,213.35,213.44,18148.0,211.6306,211.8388,211.4621,211.5513,18148.0
2024-12-17 13:30:00,213.33,213.53,213.13,213.32,31779.0,211.4423,211.6405,211.2441,211.4324,31779.0
2024-12-17 13:40:00,213.32,213.42,213.01,213.13,44258.0,211.4324,211.5315,211.1251,211.2441,44258.0
2024-12-17 13:50:00,213.12,213.2,212.64,212.65,30696.0,211.2342,211.3134,210.7584,210.7683,30696.0
2024-12-17 14:00:00,212.65,212.92,212.39,212.75,18383.0,210.7683,211.0359,210.5106,210.8674,18383.0
2024-12-17 14:10:00,212.83,213.3,212.73,213.12,19049.0,210.9467,211.4126,210.8476,211.2342,19049.0
2024-12-17 14:20:00,213.19,213.21,212.82,213.07,14376.0,211.3035,211.3234,210.9368,211.1846,14376.0
2024-12-17 14:30:00,213.07,213.13,212.77,212.81,16580.0,211.1846,211.2441,210.8872,210.9269,16580.0
2024-12-17 14:40:00,212.9,212.9,212.36,212.56,20502.0,211.0161,211.0161,210.4809,210.6791,20502.0
2024-12-17 14:50:00,212.61,212.83,212.5,212.64,17930.0,210.7287,210.9467,210.6196,210.7584,17930.0
2024-12-17 15:00:00,212.65,212.97,212.6,212.8,19991.0,210.7683,211.0855,210.7188,210.917,19991.0
2024-12-17 15:10:00,212.79,212.92,212.45,212.69,17459.0,210.9071,211.0359,210.5701,210.808,17459.0
2024-12-17 15:20:00,212.68,212.82,212.48,212.8,16243.0,210.798,210.9368,210.5998,210.917,16243.0
2024-12-17 15:30:00,212.81,213.25,212.81,213.18,31545.0,210.9269,211.363,210.9269,211.2936,31545.0
2024-12-17 15:40:00,213.25,213.91,213.25,213.81,30251.0,211.363,212.0172,211.363,211.918,30251.0
2024-12-17 15:50:00,213.86,214.21,213.57,213.76,149532.0,211.9676,212.3145,211.6802,211.8685,149532.0
2024-12-18 09:30:00,215.16,217.4,214.4,217.4,39441.0,213.2561,215.4763,212.5028,215.4763,39441.0
2024-12-18 09:40:00,217.4,217.58,216.05,216.05,21425.0,215.4763,215.6547,214.1382,214.1382,21425.0
2024-12-18 09:50:00,216.09,216.6,215.99,216.22,16516.0,214.1779,214.6834,214.0788,214.3067,16516.0
2024-12-18 10:00:00,216.26,216.54,215.78,216.13,22346.0,214.3464,214.6239,213.8706,214.2175,22346.0
2024-12-18 10:10:00,216.03,216.44,216.03,216.18,14076.0,214.1184,214.5248,214.1184,214.2671,14076.0
2024-12-18 10:20:00,216.2,216.4,215.93,216.06,12150.0,214.2869,214.4851,214.0193,214.1481,12150.0
2024-12-18 10:30:00,216.0,216.41,215.95,216.28,28962.0,214.0887,214.495,214.0391,214.3662,28962.0
2024-12-18 10:40:00,216.23,216.74,216.05,216.7,29786.0,214.3166,214.8221,214.1382,214.7825,29786.0
2024-12-18 10:50:00,216.7,216.9,216.48,216.87,24312.0,214.7825,214.9807,214.5644,214.951,24312.0
2024-12-18 11:00:00,216.78,217.68,216.78,217.47,26367.0,214.8618,215.7538,214.8618,215.5457,26367.0
2024-12-18 11:10:00,217.57,217.99,217.4,217.89,70033.0,215.6448,216.0611,215.4763,215.9619,70033.0
2024-12-18 11:20:00,217.89,218.7,217.72,218.63,25858.0,215.9619,216.7648,215.7934,216.6954,25858.0
2024-12-18 11:30:00,218.51,218.65,218.08,218.49,19235.0,216.5765,216.7152,216.1503,216.5566,19235.0
2024-12-18 11:40:00,218.44,218.44,217.9,217.93,5319.0,216.5071,216.5071,215.9719,216.0016,5319.0
2024-12-18 11:50:00,217.96,218.15,217.82,218.01,8314.0,216.0313,216.2196,215.8926,216.0809,8314.0
2024-12-18 12:00:00,218.11,218.78,218.08,218.64,13472.0,216.18,216.8441,216.1503,216.7053,13472.0
2024-12-18 12:10:00,218.65,218.74,218.43,218.59,15659.0,216.7152,216.8044,216.4972,216.6557,15659.0
2024-12-18 12:20:00,218.65,218.95,218.57,218.57,14690.0,216.7152,217.0126,216.6359,216.6359,14690.0
2024-12-18 12:30:00,218.53,218.59,218.21,218.32,13793.0,216.5963,216.6557,216.2791,216.3881,13793.0
2024-12-18 12:40:00,218.34,218.41,217.91,217.93,14884.0,216.408,216.4773,215.9818,216.0016,14884.0
2024-12-18 12:50:00,217.9,218.25,217.84,218.25,14296.0,215.9719,216.3188,215.9124,216.3188,14296.0
2024-12-18 13:00:00,218.13,218.36,217.94,218.13,21585.0,216.1998,216.4278,216.0115,216.1998,21585.0
2024-12-18 13:10:00,217.98,217.99,217.68,217.85,16789.0,216.0511,216.0611,215.7538,215.9223,16789.0
2024-12-18 13:20:00,217.85,217.93,217.61,217.78,15043.0,215.9223,216.0016,215.6844,215.8529,15043.0
2024-12-18 13:30:00,217.64,217.86,217.39,217.5,12717.0,215.7142,215.9322,215.4664,215.5754,12717.0
2024-12-18 13:40:00,217.48,217.5,217.24,217.41,20313.0,215.5556,215.5754,215.3177,215.4862,20313.0
2024-12-18 13:50:00,217.41,217.74,217.33,217.62,10049.0,215.4862,215.8133,215.4069,215.6943,10049.0
2024-12-18 14:00:00,217.53,217.56,215.27,215.27,27897.0,215.6051,215.6349,213.3651,213.3651,27897.0
2024-12-18 14:10:00,215.27,215.48,214.93,215.02,19848.0,213.3651,213.5733,213.0281,213.1173,19848.0
2024-12-18 14:20:00,215.21,215.62,214.33,214.37,17217.0,213.3057,213.712,212.4334,212.4731,17217.0
2024-12-18 14:30:00,214.19,215.12,214.06,214.59,32489.0,212.2947,213.2165,212.1658,212.6911,32489.0
2024-12-18 14:40:00,214.61,214.82,213.02,213.68,20820.0,212.711,212.9191,211.135,211.7892,20820.0
2024-12-18 14:50:00,213.67,213.79,212.13,212.26,17010.0,211.7793,211.8982,210.2529,210.3818,17010.0
2024-12-18 15:00:00,212.38,212.47,211.46,211.6,45580.0,210.5007,210.5899,209.5888,209.7276,45580.0
2024-12-18 15:10:00,211.62,211.75,210.81,211.09,39243.0,209.7474,209.8763,208.9446,209.2221,39243.0
2024-12-18 15:20:00,211.14,211.51,209.87,210.05,50696.0,209.2717,209.6384,208.0129,208.1913,50696.0
2024-12-18 15:30:00,210.31,210.68,208.44,208.57,71482.0,208.449,208.8157,206.5956,206.7244,71482.0
2024-12-18 15:40:00,208.44,208.99,207.26,208.99,122197.0,206.5956,207.1407,205.426,207.1407,122197.0
2024-12-18 15:50:00,209.06,209.61,207.7,207.7,362168.0,207.2101,207.7552,205.8621,205.8621,362168.0
2024-12-19 09:30:00,209.29,210.61,208.29,208.9,130028.0,207.438,208.7464,206.4469,207.0515,130028.0
2024-12-19 09:40:00,208.86,209.22,207.61,207.94,27284.0,207.0118,207.3687,205.7729,206.1,27284.0
2024-12-19 09:50:00,207.93,208.46,207.34,207.92,34497.0,206.0901,206.6154,205.5053,206.0802,34497.0
2024-12-19 10:00:00,208.07,208.63,207.74,207.96,41297.0,206.2288,206.7839,205.9018,206.1198,41297.0
2024-12-19 10:10:00,207.89,209.59,207.66,209.49,109141.0,206.0504,207.7354,205.8225,207.6363,109141.0
2024-12-19 10:20:00,209.38,209.49,207.78,207.78,98560.0,207.5272,207.6363,205.9414,205.9414,98560.0
2024-12-19 10:30:00,207.95,208.07,207.23,207.76,40753.0,206.1099,206.2288,205.3963,205.9216,40753.0
2024-12-19 10:40:00,207.62,208.32,207.35,208.08,22703.0,205.7828,206.4766,205.5152,206.2387,22703.0
2024-12-19 10:50:00,208.11,209.41,208.05,208.97,55921.0,206.2685,207.557,206.209,207.1209,55921.0
2024-12-19 11:00:00,208.85,209.11,207.77,208.02,22029.0,207.0019,207.2596,205.9315,206.1793,22029.0
2024-12-19 11:10:00,208.18,208.92,207.81,208.67,14180.0,206.3379,207.0713,205.9711,206.8235,14180.0
2024-12-19 11:20:00,208.78,209.78,208.75,209.25,52678.0,206.9326,207.9237,206.9028,207.3984,52678.0
2024-12-19 11:30:00,209.18,210.19,208.94,209.76,21584.0,207.329,208.3301,207.0911,207.9039,21584.0
2024-12-19 11:40:00,209.69,210.29,209.46,209.99,28114.0,207.8345,208.4292,207.6065,208.1318,28114.0
2024-12-19 11:50:00,209.89,210.1,209.42,209.74,25545.0,208.0327,208.2409,207.5669,207.8841,25545.0
2024-12-19 12:00:00,209.74,209.98,209.47,209.63,13608.0,207.8841,208.1219,207.6164,207.775,13608.0
2024-12-19 12:10:00,209.68,209.74,209.37,209.46,8784.0,207.8246,207.8841,207.5173,207.6065,8784.0
2024-12-19 12:20:00,209.41,210.15,209.35,209.74,13327.0,207.557,208.2904,207.4975,207.8841,13327.0
2024-12-19 12:30:00,209.9,209.96,209.14,209.57,15548.0,208.0426,208.1021,207.2894,207.7156,15548.0
2024-12-19 12:40:00,209.44,209.58,209.0,209.1,27149.0,207.5867,207.7255,207.1506,207.2497,27149.0
2024-12-19 12:50:00,209.12,209.61,208.77,209.59,20148.0,207.2695,207.7552,206.9226,207.7354,20148.0
2024-12-19 13:00:00,209.5,209.57,208.73,209.01,7758.0,207.6462,207.7156,206.883,207.1605,7758.0
2024-12-19 13:10:00,209.19,209.44,208.94,209.02,12796.0,207.3389,207.5867,207.0911,207.1704,12796.0
2024-12-19 13:20:00,208.97,209.19,208.67,208.97,10993.0,207.1209,207.3389,206.8235,207.1209,10993.0
2024-12-19 13:30:00,208.97,209.0,208.49,209.0,17363.0,207.1209,207.1506,206.6451,207.1506,17363.0
2024-12-19 13:40:00,208.93,209.19,208.79,209.18,18689.0,207.0812,207.3389,206.9425,207.329,18689.0
2024-12-19 13:50:00,209.08,209.9,209.03,209.87,17291.0,207.2299,208.0426,207.1803,208.0129,17291.0
2024-12-19 14:00:00,209.84,209.92,209.04,209.13,9335.0,207.9832,208.0625,207.1903,207.2795,9335.0
2024-12-19 14:10:00,209.03,209.31,208.87,209.08,25825.0,207.1803,207.4579,207.0218,207.2299,25825.0
2024-12-19 14:20:00,209.08,209.39,208.89,209.03,30218.0,207.2299,207.5372,207.0416,207.1803,30218.0
2024-12-19 14:30:00,209.04,209.07,208.6,208.62,25472.0,207.1903,207.22,206.7541,206.774,25472.0
2024-12-19 14:40:00,208.59,208.87,208.56,208.77,13130.0,206.7442,207.0218,206.7145,206.9226,13130.0
2024-12-19 14:50:00,208.75,209.16,208.48,208.56,17409.0,206.9028,207.3092,206.6352,206.7145,17409.0
2024-12-19 15:00:00,208.56,208.58,207.93,208.09,33426.0,206.7145,206.7343,206.0901,206.2487,33426.0
2024-12-19 15:10:00,208.09,208.73,208.0,208.65,24734.0,206.2487,206.883,206.1595,206.8037,24734.0
2024-12-19 15:20:00,208.64,208.95,208.53,208.61,42605.0,206.7938,207.101,206.6848,206.7641,42605.0
2024-12-19 15:30:00,208.68,208.76,207.76,208.49,27054.0,206.8334,206.9127,205.9216,206.6451,27054.0
2024-12-19 15:40:00,208.43,208.99,207.81,208.04,27486.0,206.5857,207.1407,205.9711,206.1991,27486.0
2024-12-19 15:50:00,207.9,208.1,207.43,207.64,139724.0,206.0603,206.2586,205.5945,205.8026,139724.0
2024-12-20 09:30:00,206.29,208.11,205.83,208.11,564306.0,204.4646,206.2685,204.0087,206.2685,564306.0
2024-12-20 09:40:00,207.9,208.81,207.51,207.71,14014.0,206.0603,206.9623,205.6738,205.872,14014.0
2024-12-20 09:50:00,207.54,208.07,207.2,207.38,11792.0,205.7035,206.2288,205.3665,205.5449,11792.0
2024-12-20 10:00:00,207.45,208.38,207.11,207.12,17831.0,205.6143,206.5361,205.2773,205.2872,17831.0
2024-12-20 10:10:00,207.07,207.8,206.77,207.55,14138.0,205.2377,205.9612,204.9403,205.7134,14138.0
2024-12-20 10:20:00,207.68,209.04,207.68,208.97,16238.0,205.8423,207.1903,205.8423,207.1209,16238.0
2024-12-20 10:30:00,209.08,210.09,209.07,209.58,22831.0,207.2299,208.231,207.22,207.7255,22831.0
2024-12-20 10:40:00,209.53,209.6,209.15,209.6,21123.0,207.6759,207.7453,207.2993,207.7453,21123.0
2024-12-20 10:50:00,209.59,209.96,209.47,209.47,11627.0,207.7354,208.1021,207.6164,207.6164,11627.0
2024-12-20 11:00:00,209.49,210.5,209.42,210.41,7898.0,207.6363,208.6373,207.5669,208.5481,7898.0
2024-12-20 11:10:00,210.26,210.83,210.17,210.81,8729.0,208.3995,208.9644,208.3103,208.9446,8729.0
2024-12-20 11:20:00,210.72,211.24,210.6,211.13,13207.0,208.8554,209.3708,208.7364,209.2618,13207.0
2024-12-20 11:30:00,211.03,212.28,211.03,212.28,20653.0,209.1626,210.4016,209.1626,210.4016,20653.0
2024-12-20 11:40:00,212.29,212.67,212.04,212.12,18125.0,210.4115,210.7881,210.1637,210.243,18125.0
2024-12-20 11:50:00,212.34,212.72,212.01,212.28,22392.0,210.4611,210.8377,210.134,210.4016,22392.0
2024-12-20 12:00:00,212.28,212.7,212.05,212.31,15317.0,210.4016,210.8179,210.1736,210.4313,15317.0
2024-12-20 12:10:00,212.41,212.89,212.23,212.89,20653.0,210.5304,211.0062,210.352,211.0062,20653.0
2024-12-20 12:20:00,212.92,213.2,212.47,213.14,17555.0,211.0359,211.3134,210.5899,211.254,17555.0
2024-12-20 12:30:00,213.14,213.14,212.33,212.86,16182.0,211.254,211.254,210.4511,210.9765,16182.0
2024-12-20 12:40:00,212.93,213.06,212.54,212.68,24699.0,211.0458,211.1747,210.6593,210.798,24699.0
2024-12-20 12:50:00,212.73,213.19,212.53,213.05,17088.0,210.8476,211.3035,210.6494,211.1648,17088.0
2024-12-20 13:00:00,213.06,213.36,212.74,213.02,17290.0,211.1747,211.472,210.8575,211.135,17290.0
2024-12-20 13:10:00,213.02,213.12,212.35,212.85,20052.0,211.135,211.2342,210.471,210.9665,20052.0
2024-12-20 13:20:00,212.9,212.9,211.7,211.72,28654.0,211.0161,211.0161,209.8267,209.8465,28654.0
2024-12-20 13:30:00,211.75,212.3,211.68,212.04,17897.0,209.8763,210.4214,209.8069,210.1637,17897.0
2024-12-20 13:40:00,212.04,212.06,211.55,211.56,28287.0,210.1637,210.1835,209.678,209.688,28287.0
2024-12-20 13:50:00,211.6,212.3,211.38,211.94,21843.0,209.7276,210.4214,209.5095,210.0646,21843.0
2024-12-20 14:00:00,211.88,212.09,211.81,211.99,20492.0,210.0051,210.2133,209.9357,210.1141,20492.0
2024-12-20 14:10:00,212.02,212.35,211.96,212.24,20399.0,210.1439,210.471,210.0844,210.3619,20399.0
2024-12-20 14:20:00,212.25,212.76,212.05,212.72,20257.0,210.3718,210.8773,210.1736,210.8377,20257.0
2024-12-20 14:30:00,212.68,213.07,212.59,212.78,25193.0,210.798,211.1846,210.7088,210.8972,25193.0
2024-12-20 14:40:00,212.83,213.22,212.83,212.9,40130.0,210.9467,211.3333,210.9467,211.0161,40130.0
2024-12-20 14:50:00,212.91,213.16,212.6,212.66,51733.0,211.026,211.2738,210.7188,210.7782,51733.0
2024-12-20 15:00:00,212.68,212.88,212.42,212.46,53376.0,210.798,210.9963,210.5403,210.58,53376.0
2024-12-20 15:10:00,212.5,212.83,212.2,212.4,22150.0,210.6196,210.9467,210.3223,210.5205,22150.0
2024-12-20 15:20:00,212.38,212.51,212.09,212.25,28637.0,210.5007,210.6295,210.2133,210.3718,28637.0
2024-12-20 15:30:00,212.22,212.39,211.45,211.47,71979.0,210.3421,210.5106,209.5789,209.5988,71979.0
2024-12-20 15:40:00,211.51,211.7,211.11,211.56,67921.0,209.6384,209.8267,209.2419,209.688,67921.0
2024-12-20 15:50:00,211.46,212.61,211.33,211.77,416380.0,209.5888,210.7287,209.46,209.8961,416380.0
2024-12-23 09:30:00,212.07,214.57,211.93,212.68,54248.0,210.1934,212.6713,210.0547,210.798,54248.0
2024-12-23 09:40:00,212.6,213.55,212.44,212.85,21132.0,210.7188,211.6603,210.5602,210.9665,21132.0
2024-12-23 09:50:00,212.73,213.79,212.33,213.33,23927.0,210.8476,211.8982,210.4511,211.4423,23927.0
2024-12-23 10:00:00,213.46,213.83,212.64,212.68,26382.0,211.5711,211.9379,210.7584,210.798,26382.0
2024-12-23 10:10:00,212.79,212.79,211.85,212.23,20983.0,210.9071,210.9071,209.9754,210.352,20983.0
2024-12-23 10:20:00,212.17,212.67,211.8,212.11,17351.0,210.2926,210.7881,209.9258,210.2331,17351.0
2024-12-23 10:30:00,212.08,213.21,211.82,213.12,12981.0,210.2034,211.3234,209.9457,211.2342,12981.0
2024-12-23 10:40:00,213.09,213.25,211.84,212.09,12313.0,211.2044,211.363,209.9655,210.2133,12313.0
2024-12-23 10:50:00,212.08,212.18,211.54,211.79,10444.0,210.2034,210.3025,209.6681,209.9159,10444.0
2024-12-23 11:00:00,211.68,212.17,211.64,211.99,14308.0,209.8069,210.2926,209.7672,210.1141,14308.0
2024-12-23 11:10:00,211.98,212.4,211.93,212.21,9813.0,210.1042,210.5205,210.0547,210.3322,9813.0
2024-12-23 11:20:00,212.3,212.55,212.1,212.48,13560.0,210.4214,210.6692,210.2232,210.5998,13560.0
2024-12-23 11:30:00,212.47,212.6,212.02,212.41,19443.0,210.5899,210.7188,210.1439,210.5304,19443.0
2024-12-23 11:40:00,212.41,213.41,212.4,213.11,13422.0,210.5304,211.5216,210.5205,211.2242,13422.0
2024-12-23 11:50:00,213.11,213.32,213.08,213.27,8886.0,211.2242,211.4324,211.1945,211.3828,8886.0
2024-12-23 12:00:00,213.21,213.46,212.98,213.24,8768.0,211.3234,211.5711,211.0954,211.3531,8768.0
2024-12-23 12:10:00,213.31,213.32,212.56,212.81,10835.0,211.4225,211.4324,210.6791,210.9269,10835.0
2024-12-23 12:20:00,212.81,213.2,212.69,213.0,15177.0,210.9269,211.3134,210.808,211.1152,15177.0
2024-12-23 12:30:00,212.91,213.46,212.7,213.39,10754.0,211.026,211.5711,210.8179,211.5018,10754.0
2024-12-23 12:40:00,213.46,213.88,213.43,213.88,24326.0,211.5711,211.9874,211.5414,211.9874,24326.0
2024-12-23 12:50:00,213.75,213.75,213.24,213.43,9399.0,211.8586,211.8586,211.3531,211.5414,9399.0
2024-12-23 13:00:00,213.4,213.76,213.3,213.52,10462.0,211.5117,211.8685,211.4126,211.6306,10462.0
2024-12-23 13:10:00,213.56,214.14,213.55,214.12,12210.0,211.6703,212.2451,211.6603,212.2253,12210.0
2024-12-23 13:20:00,214.08,214.26,213.82,214.23,15079.0,212.1857,212.3641,211.928,212.3343,15079.0
2024-12-23 13:30:00,214.28,214.4,213.94,214.37,7903.0,212.3839,212.5028,212.0469,212.4731,7903.0
2024-12-23 13:40:00,214.39,214.63,214.16,214.55,16296.0,212.4929,212.7308,212.2649,212.6515,16296.0
2024-12-23 13:50:00,214.55,214.68,214.37,214.52,12925.0,212.6515,212.7803,212.4731,212.6218,12925.0
2024-12-23 14:00:00,214.5,214.66,214.41,214.49,14433.0,212.6019,212.7605,212.5127,212.592,14433.0
2024-12-23 14:10:00,214.51,214.78,214.25,214.73,14253.0,212.6119,212.8795,212.3542,212.8299,14253.0
2024-12-23 14:20:00,214.79,214.91,214.62,214.7,14785.0,212.8894,213.0083,212.7209,212.8002,14785.0
2024-12-23 14:30:00,214.65,214.81,214.12,214.16,17966.0,212.7506,212.9092,212.2253,212.2649,17966.0
2024-12-23 14:40:00,214.19,214.86,214.19,214.24,27540.0,212.2947,212.9588,212.2947,212.3442,27540.0
2024-12-23 14:50:00,214.19,214.52,214.12,214.12,21459.0,212.2947,212.6218,212.2253,212.2253,21459.0
2024-12-23 15:00:00,214.13,214.13,213.75,213.94,18081.0,212.2352,212.2352,211.8586,212.0469,18081.0
2024-12-23 15:10:00,213.97,214.42,213.67,213.72,29853.0,212.0766,212.5226,211.7793,211.8288,29853.0
2024-12-23 15:20:00,213.72,214.35,213.72,214.34,30322.0,211.8288,212.4533,211.8288,212.4434,30322.0
2024-12-23 15:30:00,214.38,214.56,214.19,214.22,33444.0,212.483,212.6614,212.2947,212.3244,33444.0
2024-12-23 15:40:00,214.23,215.14,214.12,214.97,61555.0,212.3343,213.2363,212.2253,213.0678,61555.0
2024-12-23 15:50:00,214.86,215.58,214.56,214.9,297589.0,212.9588,213.6724,212.6614,212.9984,297589.0
2024-12-24 09:30:00,215.81,216.51,213.67,213.78,27249.0,213.9003,214.5942,211.7793,211.8883,27249.0
2024-12-24 09:40:00,214.23,215.24,214.1,214.9,11421.0,212.3343,213.3354,212.2055,212.9984,11421.0
2024-12-24 09:50:00,214.9,215.4,214.57,215.34,11098.0,212.9984,213.494,212.6713,213.4345,11098.0
2024-12-24 10:00:00,215.34,215.99,215.31,215.68,38126.0,213.4345,214.0788,213.4048,213.7715,38126.0
2024-12-24 10:10:00,215.46,216.63,215.46,216.6,19570.0,213.5534,214.7131,213.5534,214.6834,19570.0
2024-12-24 10:20:00,216.46,216.53,215.95,216.09,11262.0,214.5446,214.614,214.0391,214.1779,11262.0
2024-12-24 10:30:00,216.09,216.38,215.82,215.83,8651.0,214.1779,214.4653,213.9103,213.9202,8651.0
2024-12-24 10:40:00,215.81,216.39,215.67,216.37,12197.0,213.9003,214.4752,213.7616,214.4554,12197.0
2024-12-24 10:50:00,216.49,216.49,215.99,216.47,17013.0,214.5743,214.5743,214.0788,214.5545,17013.0
2024-12-24 11:00:00,216.49,216.82,216.36,216.76,15249.0,214.5743,214.9014,214.4455,214.8419,15249.0
2024-12-24 11:10:00,216.89,216.89,216.5,216.56,7593.0,214.9708,214.9708,214.5842,214.6437,7593.0
2024-12-24 11:20:00,216.56,216.88,216.45,216.88,10757.0,214.6437,214.9609,214.5347,214.9609,10757.0
2024-12-24 11:30:00,216.81,216.99,216.74,216.9,8383.0,214.8915,215.0699,214.8221,214.9807,8383.0
2024-12-24 11:40:00,216.86,216.93,216.6,216.71,7816.0,214.9411,215.0104,214.6834,214.7924,7816.0
2024-12-24 11:50:00,216.8,217.25,216.64,216.64,18782.0,214.8816,215.3276,214.723,214.723,18782.0
2024-12-24 12:00:00,216.53,216.89,216.52,216.81,10852.0,214.614,214.9708,214.6041,214.8915,10852.0
2024-12-24 12:10:00,216.81,217.14,216.71,216.93,15958.0,214.8915,215.2186,214.7924,215.0104,15958.0
2024-12-24 12:20:00,216.96,217.19,216.81,217.04,14843.0,215.0402,215.2681,214.8915,215.1195,14843.0
2024-12-24 12:30:00,217.08,217.13,216.52,216.59,20333.0,215.1591,215.2087,214.6041,214.6734,20333.0
2024-12-24 12:40:00,216.59,216.78,216.31,216.41,19441.0,214.6734,214.8618,214.3959,214.495,19441.0
2024-12-24 12:50:00,216.49,218.21,216.49,218.17,156275.0,214.5743,216.2791,214.5743,216.2395,156275.0
2024-12-26 09:30:00,215.39,216.71,215.39,216.28,17144.0,213.4841,214.7924,213.4841,214.3662,17144.0
2024-12-26 09:40:00,216.56,216.99,216.49,216.77,5989.0,214.6437,215.0699,214.5743,214.8519,5989.0
2024-12-26 09:50:00,216.78,216.96,216.03,216.7,6167.0,214.8618,215.0402,214.1184,214.7825,6167.0
2024-12-26 10:00:00,216.87,217.23,216.67,216.94,7782.0,214.951,215.3078,214.7527,215.0203,7782.0
2024-12-26 10:10:00,217.13,217.54,216.93,217.54,12137.0,215.2087,215.615,215.0104,215.615,12137.0
2024-12-26 10:20:00,217.41,217.53,216.94,217.19,9019.0,215.4862,215.6051,215.0203,215.2681,9019.0
2024-12-26 10:30:00,217.19,217.71,217.18,217.59,7007.0,215.2681,215.7835,215.2582,215.6646,7007.0
2024-12-26 10:40:00,217.54,217.91,217.53,217.85,5757.0,215.615,215.9818,215.6051,215.9223,5757.0
2024-12-26 10:50:00,217.75,218.25,217.75,218.22,14749.0,215.8232,216.3188,215.8232,216.289,14749.0
2024-12-26 11:00:00,218.15,218.16,217.88,218.11,7833.0,216.2196,216.2296,215.952,216.18,7833.0
2024-12-26 11:10:00,218.15,218.6,218.15,218.42,7700.0,216.2196,216.6657,216.2196,216.4873,7700.0
2024-12-26 11:20:00,218.42,218.51,218.12,218.47,4528.0,216.4873,216.5765,216.1899,216.5368,4528.0
2024-12-26 11:30:00,218.64,218.68,218.47,218.63,6915.0,216.7053,216.745,216.5368,216.6954,6915.0
2024-12-26 11:40:00,218.6,218.68,218.43,218.67,2479.0,216.6657,216.745,216.4972,216.735,2479.0
2024-12-26 11:50:00,218.56,218.92,218.56,218.81,7123.0,216.626,216.9828,216.626,216.8738,7123.0
2024-12-26 12:00:00,218.77,218.84,218.64,218.64,5066.0,216.8342,216.9035,216.7053,216.7053,5066.0
2024-12-26 12:10:00,218.73,218.78,218.43,218.51,10106.0,216.7945,216.8441,216.4972,216.5765,10106.0
2024-12-26 12:20:00,218.49,218.58,218.21,218.23,10065.0,216.5566,216.6458,216.2791,216.2989,10065.0
2024-12-26 12:30:00,218.19,218.43,218.17,218.33,3344.0,216.2593,216.4972,216.2395,216.398,3344.0
2024-12-26 12:40:00,218.25,218.32,217.71,217.98,6780.0,216.3188,216.3881,215.7835,216.0511,6780.0
2024-12-26 12:50:00,217.88,218.16,217.75,217.94,4672.0,215.952,216.2296,215.8232,216.0115,4672.0
2024-12-26 13:00:00,217.97,218.32,217.93,218.29,5863.0,216.0412,216.3881,216.0016,216.3584,5863.0
2024-12-26 13:10:00,218.3,218.45,217.87,218.31,7189.0,216.3683,216.517,215.9421,216.3782,7189.0
2024-12-26 13:20:00,218.31,218.31,218.01,218.31,4187.0,216.3782,216.3782,216.0809,216.3782,4187.0
2024-12-26 13:30:00,218.26,218.39,218.09,218.34,6021.0,216.3287,216.4575,216.1602,216.408,6021.0
2024-12-26 13:40:00,218.34,218.39,217.92,218.24,5415.0,216.408,216.4575,215.9917,216.3088,5415.0
2024-12-26 13:50:00,218.27,218.58,218.14,218.33,6134.0,216.3386,216.6458,216.2097,216.398,6134.0
2024-12-26 14:00:00,218.2,218.24,217.99,217.99,3184.0,216.2692,216.3088,216.0611,216.0611,3184.0
2024-12-26 14:10:00,217.94,218.17,217.91,218.03,8460.0,216.0115,216.2395,215.9818,216.1007,8460.0
2024-12-26 14:20:00,218.08,218.39,218.08,218.39,4328.0,216.1503,216.4575,216.1503,216.4575,4328.0
2024-12-26 14:30:00,218.31,218.48,218.14,218.31,7940.0,216.3782,216.5467,216.2097,216.3782,7940.0
2024-12-26 14:40:00,218.36,218.65,218.32,218.43,10805.0,216.4278,216.7152,216.3881,216.4972,10805.0
2024-12-26 14:50:00,218.4,218.4,218.23,218.31,7781.0,216.4674,216.4674,216.2989,216.3782,7781.0
2024-12-26 15:00:00,218.3,218.53,218.25,218.52,6825.0,216.3683,216.5963,216.3188,216.5864,6825.0
2024-12-26 15:10:00,218.42,218.43,218.18,218.33,6906.0,216.4873,216.4972,216.2494,216.398,6906.0
2024-12-26 15:20:00,218.37,218.38,218.19,218.32,8347.0,216.4377,216.4476,216.2593,216.3881,8347.0
2024-12-26 15:30:00,218.31,218.64,218.26,218.49,12124.0,216.3782,216.7053,216.3287,216.5566,12124.0
2024-12-26 15:40:00,218.48,219.07,218.47,218.79,16075.0,216.5467,217.1315,216.5368,216.854,16075.0
2024-12-26 15:50:00,218.7,218.97,217.96,218.06,133044.0,216.7648,217.0324,216.0313,216.1304,133044.0
2024-12-27 09:30:00,217.43,217.75,217.2,217.75,17062.0,215.506,215.8232,215.278,215.8232,17062.0
2024-12-27 09:40:00,217.51,218.25,217.23,218.05,7998.0,215.5853,216.3188,215.3078,216.1205,7998.0
2024-12-27 09:50:00,218.11,218.16,217.11,217.13,8622.0,216.18,216.2296,215.1888,215.2087,8622.0
2024-12-27 10:00:00,217.07,217.07,215.76,216.62,12986.0,215.1492,215.1492,213.8508,214.7032,12986.0
2024-12-27 10:10:00,216.61,216.61,215.88,215.94,8503.0,214.6933,214.6933,213.9697,214.0292,8503.0
2024-12-27 10:20:00,215.89,216.22,215.58,215.91,14055.0,213.9796,214.3067,213.6724,213.9995,14055.0
2024-12-27 10:30:00,215.92,216.06,215.4,215.94,7046.0,214.0094,214.1481,213.494,214.0292,7046.0
2024-12-27 10:40:00,215.96,216.74,215.96,216.36,8650.0,214.049,214.8221,214.049,214.4455,8650.0
2024-12-27 10:50:00,216.34,216.64,216.17,216.34,8994.0,214.4257,214.723,214.2572,214.4257,8994.0
2024-12-27 11:00:00,216.3,216.3,215.64,216.07,12679.0,214.386,214.386,213.7319,214.158,12679.0
2024-12-27 11:10:00,216.29,216.38,215.85,216.14,5121.0,214.3761,214.4653,213.94,214.2274,5121.0
2024-12-27 11:20:00,216.03,216.8,215.99,216.8,4716.0,214.1184,214.8816,214.0788,214.8816,4716.0
2024-12-27 11:30:00,216.83,216.83,216.56,216.62,7880.0,214.9113,214.9113,214.6437,214.7032,7880.0
2024-12-27 11:40:00,216.47,216.47,216.11,216.42,2285.0,214.5545,214.5545,214.1977,214.5049,2285.0
2024-12-27 11:50:00,216.24,216.25,215.81,216.05,3605.0,214.3265,214.3365,213.9003,214.1382,3605.0
2024-12-27 12:00:00,215.99,216.15,215.63,215.81,4350.0,214.0788,214.2373,213.7219,213.9003,4350.0
2024-12-27 12:10:00,215.71,215.71,215.38,215.48,2554.0,213.8012,213.8012,213.4742,213.5733,2554.0
2024-12-27 12:20:00,215.47,215.79,215.41,215.51,6625.0,213.5634,213.8805,213.5039,213.603,6625.0
2024-12-27 12:30:00,215.65,215.81,215.24,215.24,2470.0,213.7418,213.9003,213.3354,213.3354,2470.0
2024-12-27 12:40:00,215.3,215.6,215.29,215.58,6539.0,213.3949,213.6922,213.3849,213.6724,6539.0
2024-12-27 12:50:00,215.65,216.2,215.65,215.95,5187.0,213.7418,214.2869,213.7418,214.0391,5187.0
2024-12-27 13:00:00,215.92,216.22,215.68,215.73,8099.0,214.0094,214.3067,213.7715,213.8211,8099.0
2024-12-27 13:10:00,215.65,216.08,215.65,215.87,5889.0,213.7418,214.168,213.7418,213.9598,5889.0
2024-12-27 13:20:00,215.98,216.18,215.91,215.92,4499.0,214.0688,214.2671,213.9995,214.0094,4499.0
2024-12-27 13:30:00,215.81,216.17,215.74,216.06,3482.0,213.9003,214.2572,213.831,214.1481,3482.0
2024-12-27 13:40:00,216.1,216.5,216.09,216.37,6474.0,214.1878,214.5842,214.1779,214.4554,6474.0
2024-12-27 13:50:00,216.31,217.16,216.31,216.99,7927.0,214.3959,215.2384,214.3959,215.0699,7927.0
2024-12-27 14:00:00,216.98,217.17,216.87,216.9,8732.0,215.06,215.2483,214.951,214.9807,8732.0
2024-12-27 14:10:00,216.97,217.2,216.77,217.13,5751.0,215.0501,215.278,214.8519,215.2087,5751.0
2024-12-27 14:20:00,217.12,217.17,216.78,217.0,8905.0,215.1988,215.2483,214.8618,215.0798,8905.0
2024-12-27 14:30:00,216.88,217.25,216.81,217.25,9046.0,214.9609,215.3276,214.8915,215.3276,9046.0
2024-12-27 14:40:00,217.22,217.57,217.22,217.41,8528.0,215.2979,215.6448,215.2979,215.4862,8528.0
2024-12-27 14:50:00,217.37,217.72,217.28,217.58,6570.0,215.4465,215.7934,215.3573,215.6547,6570.0
2024-12-27 15:00:00,217.59,217.59,216.88,217.18,7977.0,215.6646,215.6646,214.9609,215.2582,7977.0
2024-12-27 15:10:00,217.15,217.15,216.39,216.52,13683.0,215.2285,215.2285,214.4752,214.6041,13683.0
2024-12-27 15:20:00,216.45,216.58,216.33,216.47,13537.0,214.5347,214.6635,214.4157,214.5545,13537.0
2024-12-27 15:30:00,216.48,216.52,216.27,216.39,21494.0,214.5644,214.6041,214.3563,214.4752,21494.0
2024-12-27 15:40:00,216.29,216.61,216.02,216.34,36412.0,214.3761,214.6933,214.1085,214.4257,36412.0
2024-12-27 15:50:00,216.36,217.2,216.36,216.85,183297.0,214.4455,215.278,214.4455,214.9311,183297.0
2024-12-30 09:30:00,214.25,214.63,212.12,212.12,30159.0,212.3542,212.7308,210.243,210.243,30159.0
2024-12-30 09:40:00,212.34,212.84,211.77,211.87,25704.0,210.4611,210.9566,209.8961,209.9952,25704.0
2024-12-30 09:50:00,211.7,212.39,211.47,211.62,16769.0,209.8267,210.5106,209.5988,209.7474,16769.0
2024-12-30 10:00:00,211.46,212.16,211.15,211.86,19989.0,209.5888,210.2826,209.2816,209.9853,19989.0
2024-12-30 10:10:00,211.65,211.87,211.02,211.03,15060.0,209.7772,209.9952,209.1527,209.1626,15060.0
2024-12-30 10:20:00,211.12,211.8,211.06,211.63,11537.0,209.2518,209.9258,209.1924,209.7573,11537.0
2024-12-30 10:30:00,211.63,212.27,211.43,212.27,20501.0,209.7573,210.3917,209.5591,210.3917,20501.0
2024-12-30 10:40:00,212.14,212.7,212.0,212.01,9867.0,210.2628,210.8179,210.1241,210.134,9867.0
2024-12-30 10:50:00,212.0,212.31,211.61,212.29,17113.0,210.1241,210.4313,209.7375,210.4115,17113.0
2024-12-30 11:00:00,212.28,212.44,211.58,211.85,12201.0,210.4016,210.5602,209.7078,209.9754,12201.0
2024-12-30 11:10:00,211.97,212.55,211.94,212.55,7873.0,210.0943,210.6692,210.0646,210.6692,7873.0
2024-12-30 11:20:00,212.49,212.6,211.84,211.86,9928.0,210.6097,210.7188,209.9655,209.9853,9928.0
2024-12-30 11:30:00,211.96,212.28,211.88,212.24,6973.0,210.0844,210.4016,210.0051,210.3619,6973.0
2024-12-30 11:40:00,212.37,212.57,211.56,211.56,10634.0,210.4908,210.689,209.688,209.688,10634.0
2024-12-30 11:50:00,211.86,212.34,211.86,212.06,5259.0,209.9853,210.4611,209.9853,210.1835,5259.0
2024-12-30 12:00:00,212.01,212.56,212.0,212.26,9806.0,210.134,210.6791,210.1241,210.3818,9806.0
2024-12-30 12:10:00,212.31,212.77,212.31,212.63,7106.0,210.4313,210.8872,210.4313,210.7485,7106.0
2024-12-30 12:20:00,212.51,213.11,212.5,212.74,9932.0,210.6295,211.2242,210.6196,210.8575,9932.0
2024-12-30 12:30:00,212.77,213.2,212.77,213.1,5975.0,210.8872,211.3134,210.8872,211.2143,5975.0
2024-12-30 12:40:00,213.1,213.61,212.91,213.61,5588.0,211.2143,211.7198,211.026,211.7198,5588.0
2024-12-30 12:50:00,213.59,213.82,212.95,213.69,13410.0,211.7,211.928,211.0657,211.7991,13410.0
2024-12-30 13:00:00,213.59,213.59,213.1,213.3,9660.0,211.7,211.7,211.2143,211.4126,9660.0
2024-12-30 13:10:00,213.39,213.79,213.26,213.31,10912.0,211.5018,211.8982,211.3729,211.4225,10912.0
2024-12-30 13:20:00,213.32,213.58,212.84,213.34,8924.0,211.4324,211.6901,210.9566,211.4522,8924.0
2024-12-30 13:30:00,213.1,213.61,212.97,213.34,8078.0,211.2143,211.7198,211.0855,211.4522,8078.0
2024-12-30 13:40:00,213.46,213.64,213.27,213.59,4770.0,211.5711,211.7495,211.3828,211.7,4770.0
2024-12-30 13:50:00,213.6,213.71,213.33,213.33,9021.0,211.7099,211.8189,211.4423,211.4423,9021.0
2024-12-30 14:00:00,213.45,213.56,213.04,213.22,11020.0,211.5612,211.6703,211.1549,211.3333,11020.0
2024-12-30 14:10:00,213.43,213.43,212.89,213.04,12274.0,211.5414,211.5414,211.0062,211.1549,12274.0
2024-12-30 14:20:00,212.98,213.22,212.78,213.16,17664.0,211.0954,211.3333,210.8972,211.2738,17664.0
2024-12-30 14:30:00,213.1,213.36,213.05,213.18,13172.0,211.2143,211.472,211.1648,211.2936,13172.0
2024-12-30 14:40:00,213.18,213.43,213.11,213.17,10210.0,211.2936,211.5414,211.2242,211.2837,10210.0
2024-12-30 14:50:00,213.23,213.33,213.12,213.15,10893.0,211.3432,211.4423,211.2342,211.2639,10893.0
2024-12-30 15:00:00,213.06,213.14,212.69,212.77,17063.0,211.1747,211.254,210.808,210.8872,17063.0
2024-12-30 15:10:00,212.82,213.01,212.58,212.93,24047.0,210.9368,211.1251,210.6989,211.0458,24047.0
2024-12-30 15:20:00,212.95,213.03,212.41,212.58,23633.0,211.0657,211.1449,210.5304,210.6989,23633.0
2024-12-30 15:30:00,212.53,212.67,212.11,212.17,29762.0,210.6494,210.7881,210.2331,210.2926,29762.0
2024-12-30 15:40:00,212.22,212.52,212.12,212.26,48018.0,210.3421,210.6395,210.243,210.3818,48018.0
2024-12-30 15:50:00,212.29,213.15,212.29,212.55,197977.0,210.4115,211.2639,210.4115,210.6692,197977.0
2024-12-31 09:30:00,213.57,214.37,212.9,213.38,18063.0,211.6802,212.4731,211.0161,211.4918,18063.0
2024-12-31 09:40:00,213.38,214.55,213.0,214.15,20079.0,211.4918,212.6515,211.1152,212.255,20079.0
2024-12-31 09:50:00,214.19,214.19,212.95,213.24,12447.0,212.2947,212.2947,211.0657,211.3531,12447.0
2024-12-31 10:00:00,213.1,213.46,212.44,212.44,19664.0,211.2143,211.5711,210.5602,210.5602,19664.0
2024-12-31 10:10:00,212.59,213.32,212.36,213.32,9594.0,210.7088,211.4324,210.4809,211.4324,9594.0
2024-12-31 10:20:00,213.48,213.81,212.95,212.95,14236.0,211.591,211.918,211.0657,211.0657,14236.0
2024-12-31 10:30:00,212.97,213.32,212.68,213.32,5933.0,211.0855,211.4324,210.798,211.4324,5933.0
2024-12-31 10:40:00,213.34,213.61,213.03,213.36,9707.0,211.4522,211.7198,211.1449,211.472,9707.0
2024-12-31 10:50:00,213.42,213.65,213.34,213.37,4812.0,211.5315,211.7595,211.4522,211.4819,4812.0
2024-12-31 11:00:00,213.38,213.42,212.53,212.87,9277.0,211.4918,211.5315,210.6494,210.9864,9277.0
2024-12-31 11:10:00,212.93,213.1,212.61,212.61,8011.0,211.0458,211.2143,210.7287,210.7287,8011.0
2024-12-31 11:20:00,212.6,212.95,212.59,212.64,5343.0,210.7188,211.0657,210.7088,210.7584,5343.0
2024-12-31 11:30:00,212.75,212.78,212.53,212.55,6097.0,210.8674,210.8972,210.6494,210.6692,6097.0
2024-12-31 11:40:00,212.5,212.95,212.46,212.95,6950.0,210.6196,211.0657,210.58,211.0657,6950.0
2024-12-31 11:50:00,212.95,213.03,212.4,212.61,5103.0,211.0657,211.1449,210.5205,210.7287,5103.0
2024-12-31 12:00:00,212.4,212.58,212.2,212.54,5282.0,210.5205,210.6989,210.3223,210.6593,5282.0
2024-12-31 12:10:00,212.56,212.56,212.12,212.48,4035.0,210.6791,210.6791,210.243,210.5998,4035.0
2024-12-31 12:20:00,212.49,212.51,211.7,211.7,10950.0,210.6097,210.6295,209.8267,209.8267,10950.0
2024-12-31 12:30:00,211.77,211.97,211.67,211.81,11868.0,209.8961,210.0943,209.797,209.9357,11868.0
2024-12-31 12:40:00,211.78,212.01,211.7,211.98,5860.0,209.906,210.134,209.8267,210.1042,5860.0
2024-12-31 12:50:00,211.89,212.69,211.87,212.68,12888.0,210.015,210.808,209.9952,210.798,12888.0
2024-12-31 13:00:00,212.49,212.75,212.31,212.55,6698.0,210.6097,210.8674,210.4313,210.6692,6698.0
2024-12-31 13:10:00,212.56,212.57,212.06,212.06,5630.0,210.6791,210.689,210.1835,210.1835,5630.0
2024-12-31 13:20:00,212.06,212.06,211.5,211.66,15793.0,210.1835,210.1835,209.6285,209.7871,15793.0
2024-12-31 13:30:00,211.62,211.96,211.43,211.62,11584.0,209.7474,210.0844,209.5591,209.7474,11584.0
2024-12-31 13:40:00,211.65,211.89,211.53,211.76,18709.0,209.7772,210.015,209.6582,209.8862,18709.0
2024-12-31 13:50:00,211.64,211.9,211.35,211.42,9772.0,209.7672,210.0249,209.4798,209.5492,9772.0
2024-12-31 14:00:00,211.37,211.81,211.27,211.81,8765.0,209.4996,209.9357,209.4005,209.9357,8765.0
2024-12-31 14:10:00,211.91,212.12,211.17,211.17,9934.0,210.0349,210.243,209.3014,209.3014,9934.0
2024-12-31 14:20:00,211.17,211.38,211.07,211.23,9292.0,209.3014,209.5095,209.2023,209.3609,9292.0
2024-12-31 14:30:00,211.22,211.59,211.18,211.53,11374.0,209.351,209.7177,209.3113,209.6582,11374.0
2024-12-31 14:40:00,211.54,211.73,211.18,211.64,12086.0,209.6681,209.8565,209.3113,209.7672,12086.0
2024-12-31 14:50:00,211.69,212.26,211.56,212.16,11344.0,209.8168,210.3818,209.688,210.2826,11344.0
2024-12-31 15:00:00,212.17,212.48,212.01,212.17,9878.0,210.2926,210.5998,210.134,210.2926,9878.0
2024-12-31 15:10:00,212.12,212.12,211.53,212.04,17582.0,210.243,210.243,209.6582,210.1637,17582.0
2024-12-31 15:20:00,212.0,212.63,211.98,212.54,16282.0,210.1241,210.7485,210.1042,210.6593,16282.0
2024-12-31 15:30:00,212.53,212.68,212.08,212.08,17671.0,210.6494,210.798,210.2034,210.2034,17671.0
2024-12-31 15:40:00,212.07,212.62,211.99,212.55,33481.0,210.1934,210.7386,210.1141,210.6692,33481.0
2024-12-31 15:50:00,212.49,212.66,211.84,212.47,166032.0,210.6097,210.7782,209.9655,210.5899,166032.0
2025-01-02 09:30:00,215.49,215.71,214.27,214.28,53010.0,213.5832,213.8012,212.374,212.3839,53010.0
2025-01-02 09:40:00,214.25,216.34,214.25,216.34,34479.0,212.3542,214.4257,212.3542,214.4257,34479.0
2025-01-02 09:50:00,216.41,217.25,216.15,216.29,110049.0,214.495,215.3276,214.2373,214.3761,110049.0
2025-01-02 10:00:00,216.33,216.77,214.43,214.5,43507.0,214.4157,214.8519,212.5326,212.6019,43507.0
2025-01-02 10:10:00,214.5,215.23,214.45,214.57,26129.0,212.6019,213.3255,212.5524,212.6713,26129.0
2025-01-02 10:20:00,214.48,214.71,213.4,213.61,12133.0,212.5821,212.8101,211.5117,211.7198,12133.0
2025-01-02 10:30:00,213.61,213.93,213.28,213.46,7118.0,211.7198,212.037,211.3927,211.5711,7118.0
2025-01-02 10:40:00,213.46,213.83,213.2,213.83,10408.0,211.5711,211.9379,211.3134,211.9379,10408.0
2025-01-02 10:50:00,213.79,214.14,213.33,213.54,7538.0,211.8982,212.2451,211.4423,211.6504,7538.0
2025-01-02 11:00:00,213.48,213.68,212.66,213.02,14588.0,211.591,211.7892,210.7782,211.135,14588.0
2025-01-02 11:10:00,212.96,213.06,212.53,213.06,15202.0,211.0756,211.1747,210.6494,211.1747,15202.0
2025-01-02 11:20:00,213.03,213.15,212.27,213.15,12105.0,211.1449,211.2639,210.3917,211.2639,12105.0
2025-01-02 11:30:00,213.14,213.48,212.8,213.1,13900.0,211.254,211.591,210.917,211.2143,13900.0
2025-01-02 11:40:00,213.27,213.62,212.97,213.62,8819.0,211.3828,211.7297,211.0855,211.7297,8819.0
2025-01-02 11:50:00,213.61,213.77,213.2,213.48,11184.0,211.7198,211.8784,211.3134,211.591,11184.0
2025-01-02 12:00:00,213.41,213.55,212.99,213.01,7539.0,211.5216,211.6603,211.1053,211.1251,7539.0
2025-01-02 12:10:00,213.08,213.54,212.89,213.41,5688.0,211.1945,211.6504,211.0062,211.5216,5688.0
2025-01-02 12:20:00,213.34,213.34,212.21,212.25,7355.0,211.4522,211.4522,210.3322,210.3718,7355.0
2025-01-02 12:30:00,212.01,212.11,211.16,211.33,14294.0,210.134,210.2331,209.2915,209.46,14294.0
2025-01-02 12:40:00,211.33,211.48,210.86,211.0,17118.0,209.46,209.6087,208.9941,209.1329,17118.0
2025-01-02 12:50:00,210.95,211.9,210.85,211.76,16227.0,209.0834,210.0249,208.9842,209.8862,16227.0
2025-01-02 13:00:00,211.76,211.81,210.72,211.44,22585.0,209.8862,209.9357,208.8554,209.569,22585.0
2025-01-02 13:10:00,211.45,211.45,210.59,210.91,11401.0,209.5789,209.5789,208.7265,209.0437,11401.0
2025-01-02 13:20:00,211.0,211.01,210.62,210.91,13575.0,209.1329,209.1428,208.7563,209.0437,13575.0
2025-01-02 13:30:00,210.8,210.8,209.85,209.99,25061.0,208.9347,208.9347,207.9931,208.1318,25061.0
2025-01-02 13:40:00,209.97,210.52,209.79,210.06,11337.0,208.112,208.6572,207.9336,208.2012,11337.0
2025-01-02 13:50:00,210.02,210.35,209.75,210.35,8416.0,208.1616,208.4887,207.894,208.4887,8416.0
2025-01-02 14:00:00,210.26,210.81,210.19,210.53,10946.0,208.3995,208.9446,208.3301,208.6671,10946.0
2025-01-02 14:10:00,210.47,210.81,210.32,210.62,12404.0,208.6076,208.9446,208.4589,208.7563,12404.0
2025-01-02 14:20:00,210.65,211.16,210.65,211.16,29324.0,208.786,209.2915,208.786,209.2915,29324.0
2025-01-02 14:30:00,211.06,211.08,210.35,210.6,18886.0,209.1924,209.2122,208.4887,208.7364,18886.0
2025-01-02 14:40:00,210.56,211.25,210.55,211.05,13777.0,208.6968,209.3807,208.6869,209.1825,13777.0
2025-01-02 14:50:00,210.97,211.23,210.28,210.34,13400.0,209.1032,209.3609,208.4193,208.4787,13400.0
2025-01-02 15:00:00,210.35,211.28,210.34,211.11,10965.0,208.4887,209.4104,208.4787,209.2419,10965.0
2025-01-02 15:10:00,211.04,211.7,211.04,211.43,14430.0,209.1726,209.8267,209.1726,209.5591,14430.0
2025-01-02 15:20:00,211.41,211.61,211.3,211.61,17230.0,209.5393,209.7375,209.4303,209.7375,17230.0
2025-01-02 15:30:00,211.59,211.81,211.09,211.28,22768.0,209.7177,209.9357,209.2221,209.4104,22768.0
2025-01-02 15:40:00,211.3,211.75,211.26,211.66,41547.0,209.4303,209.8763,209.3906,209.7871,41547.0
2025-01-02 15:50:00,211.71,211.72,211.08,211.28,141604.0,209.8366,209.8465,209.2122,209.4104,141604.0
2025-01-03 09:30:00,212.76,213.1,211.6,212.17,23890.0,210.8773,211.2143,209.7276,210.2926,23890.0
2025-01-03 09:40:00,212.12,212.29,211.13,211.45,14035.0,210.243,210.4115,209.2618,209.5789,14035.0
2025-01-03 09:50:00,211.39,211.65,210.85,211.4,34305.0,209.5195,209.7772,208.9842,209.5294,34305.0
2025-01-03 10:00:00,211.25,211.57,210.64,211.37,20528.0,209.3807,209.6979,208.7761,209.4996,20528.0
2025-01-03 10:10:00,211.52,211.58,210.66,210.99,24879.0,209.6483,209.7078,208.7959,209.123,24879.0
2025-01-03 10:20:00,211.04,211.17,210.39,210.85,31056.0,209.1726,209.3014,208.5283,208.9842,31056.0
2025-01-03 10:30:00,210.79,212.16,210.76,212.0,70855.0,208.9248,210.2826,208.895,210.1241,70855.0
2025-01-03 10:40:00,212.12,212.53,212.08,212.33,14529.0,210.243,210.6494,210.2034,210.4511,14529.0
2025-01-03 10:50:00,212.36,212.82,212.25,212.72,6539.0,210.4809,210.9368,210.3718,210.8377,6539.0
2025-01-03 11:00:00,212.78,213.07,212.64,212.83,14406.0,210.8972,211.1846,210.7584,210.9467,14406.0
2025-01-03 11:10:00,212.83,212.99,212.64,212.99,8107.0,210.9467,211.1053,210.7584,211.1053,8107.0
2025-01-03 11:20:00,213.05,213.41,212.78,213.15,10506.0,211.1648,211.5216,210.8972,211.2639,10506.0
2025-01-03 11:30:00,213.26,213.64,213.08,213.53,17797.0,211.3729,211.7495,211.1945,211.6405,17797.0
2025-01-03 11:40:00,213.63,214.14,213.63,214.14,16105.0,211.7396,212.2451,211.7396,212.2451,16105.0
2025-01-03 11:50:00,214.14,214.44,213.57,213.57,28503.0,212.2451,212.5425,211.6802,211.6802,28503.0
2025-01-03 12:00:00,213.73,214.41,213.73,214.31,7605.0,211.8388,212.5127,211.8388,212.4136,7605.0
2025-01-03 12:10:00,214.31,214.41,213.69,213.8,23620.0,212.4136,212.5127,211.7991,211.9081,23620.0
2025-01-03 12:20:00,213.93,214.14,213.57,213.63,10320.0,212.037,212.2451,211.6802,211.7396,10320.0
2025-01-03 12:30:00,213.65,213.77,213.37,213.37,7371.0,211.7595,211.8784,211.4819,211.4819,7371.0
2025-01-03 12:40:00,213.53,213.59,213.25,213.39,6492.0,211.6405,211.7,211.363,211.5018,6492.0
2025-01-03 12:50:00,213.5,213.79,213.32,213.74,7448.0,211.6108,211.8982,211.4324,211.8487,7448.0
2025-01-03 13:00:00,213.71,214.09,213.46,213.97,13573.0,211.8189,212.1956,211.5711,212.0766,13573.0
2025-01-03 13:10:00,213.97,214.68,213.95,214.51,16539.0,212.0766,212.7803,212.0568,212.6119,16539.0
2025-01-03 13:20:00,214.57,215.11,214.3,214.94,19905.0,212.6713,213.2065,212.4037,213.038,19905.0
2025-01-03 13:30:00,214.97,215.46,214.94,215.45,14635.0,213.0678,213.5534,213.038,213.5435,14635.0
2025-01-03 13:40:00,215.43,215.59,215.22,215.28,8834.0,213.5237,213.6823,213.3156,213.375,8834.0
2025-01-03 13:50:00,215.3,215.87,215.2,215.74,15382.0,213.3949,213.9598,213.2957,213.831,15382.0
2025-01-03 14:00:00,215.63,215.92,215.52,215.67,10861.0,213.7219,214.0094,213.6129,213.7616,10861.0
2025-01-03 14:10:00,215.66,215.81,215.54,215.7,12221.0,213.7517,213.9003,213.6327,213.7913,12221.0
2025-01-03 14:20:00,215.7,215.86,215.46,215.66,10432.0,213.7913,213.9499,213.5534,213.7517,10432.0
2025-01-03 14:30:00,215.66,216.11,215.62,215.88,13035.0,213.7517,214.1977,213.712,213.9697,13035.0
2025-01-03 14:40:00,215.85,216.01,215.68,215.75,14193.0,213.94,214.0986,213.7715,213.8409,14193.0
2025-01-03 14:50:00,215.69,215.75,215.38,215.5,22783.0,213.7814,213.8409,213.4742,213.5931,22783.0
2025-01-03 15:00:00,215.43,215.61,215.31,215.45,11691.0,213.5237,213.7021,213.4048,213.5435,11691.0
2025-01-03 15:10:00,215.45,215.66,215.36,215.52,14602.0,213.5435,213.7517,213.4543,213.6129,14602.0
2025-01-03 15:20:00,215.6,215.77,215.5,215.66,23357.0,213.6922,213.8607,213.5931,213.7517,23357.0
2025-01-03 15:30:00,215.63,215.72,215.29,215.41,33241.0,213.7219,213.8111,213.3849,213.5039,33241.0
2025-01-03 15:40:00,215.41,215.41,215.01,215.21,34678.0,213.5039,213.5039,213.1074,213.3057,34678.0
2025-01-03 15:50:00,215.15,215.64,214.71,215.45,199819.0,213.2462,213.7319,212.8101,213.5435,199819.0
2025-01-06 09:30:00,215.34,219.72,214.77,219.5,85472.0,213.4345,217.7757,212.8695,217.5577,85472.0
2025-01-06 09:40:00,219.48,221.32,219.2,220.59,68578.0,217.5379,219.3616,217.2603,218.638,68578.0
2025-01-06 09:50:00,220.96,221.2,219.76,220.52,30591.0,219.0048,219.2427,217.8154,218.5687,30591.0
2025-01-06 10:00:00,220.43,220.55,219.49,219.81,45474.0,218.4795,218.5984,217.5478,217.865,45474.0
2025-01-06 10:10:00,219.85,221.03,219.6,220.98,33774.0,217.9046,219.0742,217.6568,219.0246,33774.0
2025-01-06 10:20:00,221.03,221.03,220.2,220.75,12862.0,219.0742,219.0742,218.2515,218.7966,12862.0
2025-01-06 10:30:00,220.83,220.84,220.01,220.2,22319.0,218.8759,218.8858,218.0632,218.2515,22319.0
2025-01-06 10:40:00,220.36,220.71,219.97,220.43,24811.0,218.4101,218.757,218.0235,218.4795,24811.0
2025-01-06 10:50:00,220.35,220.65,219.93,220.35,33877.0,218.4002,218.6975,217.9839,218.4002,33877.0
2025-01-06 11:00:00,220.21,220.63,220.17,220.58,36343.0,218.2614,218.6777,218.2218,218.6281,36343.0
2025-01-06 11:10:00,220.75,221.32,220.71,221.12,9789.0,218.7966,219.3616,218.757,219.1634,9789.0
2025-01-06 11:20:00,221.3,221.53,221.03,221.37,9381.0,219.3418,219.5697,219.0742,219.4111,9381.0
2025-01-06 11:30:00,221.29,221.51,220.58,220.74,15318.0,219.3319,219.5499,218.6281,218.7867,15318.0
2025-01-06 11:40:00,220.74,220.98,220.53,220.8,24503.0,218.7867,219.0246,218.5786,218.8462,24503.0
2025-01-06 11:50:00,220.81,221.09,220.79,220.84,8345.0,218.8561,219.1336,218.8363,218.8858,8345.0
2025-01-06 12:00:00,220.84,220.94,220.58,220.86,9581.0,218.8858,218.985,218.6281,218.9057,9581.0
2025-01-06 12:10:00,220.78,221.06,220.59,221.06,7394.0,218.8264,219.1039,218.638,219.1039,7394.0
2025-01-06 12:20:00,221.17,221.17,220.78,220.93,9668.0,219.2129,219.2129,218.8264,218.975,9668.0
2025-01-06 12:30:00,221.0,221.0,220.38,220.45,10471.0,219.0444,219.0444,218.4299,218.4993,10471.0
2025-01-06 12:40:00,220.43,220.43,219.78,220.06,20865.0,218.4795,218.4795,217.8352,218.1127,20865.0
2025-01-06 12:50:00,220.06,220.26,219.33,220.15,20139.0,218.1127,218.311,217.3892,218.2019,20139.0
2025-01-06 13:00:00,220.09,220.2,219.37,219.98,18477.0,218.1425,218.2515,217.4288,218.0334,18477.0
2025-01-06 13:10:00,219.98,220.05,219.7,219.95,17422.0,218.0334,218.1028,217.7559,218.0037,17422.0
2025-01-06 13:20:00,219.84,220.09,219.68,219.97,10538.0,217.8947,218.1425,217.7361,218.0235,10538.0
2025-01-06 13:30:00,219.99,220.03,219.49,219.74,21252.0,218.0434,218.083,217.5478,217.7956,21252.0
2025-01-06 13:40:00,219.61,219.7,218.87,219.06,20725.0,217.6667,217.7559,216.9333,217.1216,20725.0
2025-01-06 13:50:00,218.98,219.2,218.8,218.87,9927.0,217.0423,217.2603,216.8639,216.9333,9927.0
2025-01-06 14:00:00,218.99,219.23,218.52,219.05,16160.0,217.0522,217.2901,216.5864,217.1117,16160.0
2025-01-06 14:10:00,219.05,219.05,218.59,218.61,11735.0,217.1117,217.1117,216.6557,216.6756,11735.0
2025-01-06 14:20:00,218.67,218.67,218.35,218.49,8848.0,216.735,216.735,216.4179,216.5566,8848.0
2025-01-06 14:30:00,218.42,218.63,218.34,218.4,12001.0,216.4873,216.6954,216.408,216.4674,12001.0
2025-01-06 14:40:00,218.39,218.43,218.15,218.43,9737.0,216.4575,216.4972,216.2196,216.4972,9737.0
2025-01-06 14:50:00,218.43,218.43,217.72,217.77,19818.0,216.4972,216.4972,215.7934,215.843,19818.0
2025-01-06 15:00:00,217.77,217.96,217.61,217.9,27564.0,215.843,216.0313,215.6844,215.9719,27564.0
2025-01-06 15:10:00,217.84,218.0,217.61,217.9,19296.0,215.9124,216.071,215.6844,215.9719,19296.0
2025-01-06 15:20:00,217.92,218.33,217.7,218.1,18661.0,215.9917,216.398,215.7736,216.1701,18661.0
2025-01-06 15:30:00,218.16,218.38,218.07,218.12,24322.0,216.2296,216.4476,216.1403,216.1899,24322.0
2025-01-06 15:40:00,218.12,218.5,217.89,218.11,29279.0,216.1899,216.5665,215.9619,216.18,29279.0
2025-01-06 15:50:00,218.01,218.81,217.82,217.99,143579.0,216.0809,216.8738,215.8926,216.0611,143579.0
2025-01-07 09:30:00,219.79,220.28,218.6,218.69,75068.0,217.8451,218.3308,216.6657,216.7549,75068.0
2025-01-07 09:40:00,218.86,219.52,218.02,219.24,84632.0,216.9234,217.5775,216.0908,217.3,84632.0
2025-01-07 09:50:00,219.07,219.49,218.0,218.0,27315.0,217.1315,217.5478,216.071,216.071,27315.0
2025-01-07 10:00:00,217.82,218.08,216.75,217.02,64257.0,215.8926,216.1503,214.832,215.0996,64257.0
2025-01-07 10:10:00,217.17,217.58,216.82,217.34,21759.0,215.2483,215.6547,214.9014,215.4168,21759.0
2025-01-07 10:20:00,217.69,219.04,217.69,218.79,92338.0,215.7637,217.1018,215.7637,216.854,92338.0
2025-01-07 10:30:00,218.68,219.04,217.85,218.08,28481.0,216.745,217.1018,215.9223,216.1503,28481.0
2025-01-07 10:40:00,218.08,218.42,217.45,217.88,25540.0,216.1503,216.4873,215.5258,215.952,25540.0
2025-01-07 10:50:00,217.95,219.75,217.83,219.75,104742.0,216.0214,217.8055,215.9025,217.8055,104742.0
2025-01-07 11:00:00,219.52,219.88,218.99,219.01,166146.0,217.5775,217.9343,217.0522,217.072,166146.0
2025-01-07 11:10:00,219.04,219.32,218.41,218.8,47357.0,217.1018,217.3793,216.4773,216.8639,47357.0
2025-01-07 11:20:00,218.95,219.42,218.64,218.82,88004.0,217.0126,217.4784,216.7053,216.8837,88004.0
2025-01-07 11:30:00,218.77,218.82,217.9,218.34,17005.0,216.8342,216.8837,215.9719,216.408,17005.0
2025-01-07 11:40:00,218.32,218.39,217.54,217.89,12715.0,216.3881,216.4575,215.615,215.9619,12715.0
2025-01-07 11:50:00,217.96,217.96,217.14,217.34,17916.0,216.0313,216.0313,215.2186,215.4168,17916.0
2025-01-07 12:00:00,217.3,217.55,216.62,217.19,86093.0,215.3772,215.625,214.7032,215.2681,86093.0
2025-01-07 12:10:00,217.05,217.18,216.69,216.94,11315.0,215.1294,215.2582,214.7726,215.0203,11315.0
2025-01-07 12:20:00,216.88,216.96,216.18,216.48,23121.0,214.9609,215.0402,214.2671,214.5644,23121.0
2025-01-07 12:30:00,216.55,216.9,216.48,216.69,13015.0,214.6338,214.9807,214.5644,214.7726,13015.0
2025-01-07 12:40:00,216.54,216.54,215.97,216.13,7726.0,214.6239,214.6239,214.0589,214.2175,7726.0
2025-01-07 12:50:00,216.04,216.14,215.78,216.05,66878.0,214.1283,214.2274,213.8706,214.1382,66878.0
2025-01-07 13:00:00,216.06,216.64,215.8,216.62,93468.0,214.1481,214.723,213.8904,214.7032,93468.0
2025-01-07 13:10:00,216.63,216.92,216.23,216.83,16648.0,214.7131,215.0005,214.3166,214.9113,16648.0
2025-01-07 13:20:00,216.73,217.4,216.73,217.27,14227.0,214.8122,215.4763,214.8122,215.3474,14227.0
2025-01-07 13:30:00,217.27,217.67,216.96,217.39,18670.0,215.3474,215.7439,215.0402,215.4664,18670.0
2025-01-07 13:40:00,217.43,217.44,216.8,216.98,15841.0,215.506,215.5159,214.8816,215.06,15841.0
2025-01-07 13:50:00,216.98,217.02,216.7,216.78,10400.0,215.06,215.0996,214.7825,214.8618,10400.0
2025-01-07 14:00:00,216.82,217.1,216.45,216.68,47048.0,214.9014,215.1789,214.5347,214.7626,47048.0
2025-01-07 14:10:00,216.69,217.53,216.61,216.84,61541.0,214.7726,215.6051,214.6933,214.9212,61541.0
2025-01-07 14:20:00,216.77,217.5,216.67,217.49,112620.0,214.8519,215.5754,214.7527,215.5655,112620.0
2025-01-07 14:30:00,217.52,217.61,217.19,217.25,16906.0,215.5952,215.6844,215.2681,215.3276,16906.0
2025-01-07 14:40:00,217.28,217.71,216.95,217.47,12522.0,215.3573,215.7835,215.0303,215.5457,12522.0
2025-01-07 14:50:00,217.48,217.69,217.15,217.22,16505.0,215.5556,215.7637,215.2285,215.2979,16505.0
2025-01-07 15:00:00,217.3,217.52,216.7,216.76,38425.0,215.3772,215.5952,214.7825,214.8419,38425.0
2025-01-07 15:10:00,216.7,216.77,216.01,216.03,23869.0,214.7825,214.8519,214.0986,214.1184,23869.0
2025-01-07 15:20:00,216.03,216.03,215.05,215.08,26000.0,214.1184,214.1184,213.1471,213.1768,26000.0
2025-01-07 15:30:00,215.09,215.33,214.3,214.69,47629.0,213.1867,213.4246,212.4037,212.7903,47629.0
2025-01-07 15:40:00,214.72,215.72,214.71,215.68,42707.0,212.82,213.8111,212.8101,213.7715,42707.0
2025-01-07 15:50:00,215.75,216.68,215.64,215.86,223838.0,213.8409,214.7626,213.7319,213.9499,223838.0
2025-01-08 09:30:00,215.4,215.4,212.83,213.0,47215.0,213.494,213.494,210.9467,211.1152,47215.0
2025-01-08 09:40:00,213.07,214.77,212.63,214.72,23181.0,211.1846,212.8695,210.7485,212.82,23181.0
2025-01-08 09:50:00,214.79,216.13,214.78,215.8,74436.0,212.8894,214.2175,212.8795,213.8904,74436.0
2025-01-08 10:00:00,215.8,217.77,215.65,217.65,85993.0,213.8904,215.843,213.7418,215.7241,85993.0
2025-01-08 10:10:00,217.94,218.01,216.08,217.31,51579.0,216.0115,216.0809,214.168,215.3871,51579.0
2025-01-08 10:20:00,217.39,218.9,217.09,217.77,45170.0,215.4664,216.963,215.169,215.843,45170.0
2025-01-08 10:30:00,217.75,219.36,217.74,219.11,29314.0,215.8232,217.4189,215.8133,217.1711,29314.0
2025-01-08 10:40:00,219.08,219.64,218.65,219.36,31769.0,217.1414,217.6965,216.7152,217.4189,31769.0
2025-01-08 10:50:00,219.43,220.19,219.39,219.39,22944.0,217.4883,218.2416,217.4487,217.4487,22944.0
2025-01-08 11:00:00,219.45,219.46,218.31,218.9,43709.0,217.5081,217.518,216.3782,216.963,43709.0
2025-01-08 11:10:00,218.96,220.24,218.96,219.52,61271.0,217.0225,218.2911,217.0225,217.5775,61271.0
2025-01-08 11:20:00,219.55,220.02,219.43,219.53,31645.0,217.6073,218.0731,217.4883,217.5874,31645.0
2025-01-08 11:30:00,219.51,220.83,219.45,220.62,26378.0,217.5676,218.8759,217.5081,218.6678,26378.0
2025-01-08 11:40:00,220.71,221.16,220.51,220.87,35493.0,218.757,219.203,218.5588,218.9156,35493.0
2025-01-08 11:50:00,220.95,221.01,220.31,220.49,40201.0,218.9949,219.0543,218.3605,218.5389,40201.0
2025-01-08 12:00:00,220.48,220.53,219.37,219.43,49189.0,218.529,218.5786,217.4288,217.4883,49189.0
2025-01-08 12:10:00,219.38,219.42,218.77,218.93,22226.0,217.4388,217.4784,216.8342,216.9927,22226.0
2025-01-08 12:20:00,219.02,219.46,217.97,218.12,24939.0,217.0819,217.518,216.0412,216.1899,24939.0
2025-01-08 12:30:00,218.19,218.52,217.81,218.16,30844.0,216.2593,216.5864,215.8826,216.2296,30844.0
2025-01-08 12:40:00,218.18,218.57,218.0,218.15,29102.0,216.2494,216.6359,216.071,216.2196,29102.0
2025-01-08 12:50:00,218.14,218.55,218.13,218.33,13854.0,216.2097,216.6161,216.1998,216.398,13854.0
2025-01-08 13:00:00,218.23,219.04,218.15,218.44,27249.0,216.2989,217.1018,216.2196,216.5071,27249.0
2025-01-08 13:10:00,218.44,219.03,218.44,218.77,20094.0,216.5071,217.0919,216.5071,216.8342,20094.0
2025-01-08 13:20:00,218.76,219.78,218.66,219.47,17519.0,216.8242,217.8352,216.7251,217.528,17519.0
2025-01-08 13:30:00,219.54,219.7,219.2,219.66,25329.0,217.5973,217.7559,217.2603,217.7163,25329.0
2025-01-08 13:40:00,219.76,219.76,218.6,218.76,23137.0,217.8154,217.8154,216.6657,216.8242,23137.0
2025-01-08 13:50:00,218.76,218.84,218.11,218.46,17544.0,216.8242,216.9035,216.18,216.5269,17544.0
2025-01-08 14:00:00,218.43,219.26,217.88,219.26,18610.0,216.4972,217.3198,215.952,217.3198,18610.0
2025-01-08 14:10:00,219.26,219.34,218.7,219.3,16836.0,217.3198,217.3991,216.7648,217.3595,16836.0
2025-01-08 14:20:00,219.3,219.75,219.18,219.69,15330.0,217.3595,217.8055,217.2405,217.746,15330.0
2025-01-08 14:30:00,219.68,219.69,218.99,219.19,23365.0,217.7361,217.746,217.0522,217.2504,23365.0
2025-01-08 14:40:00,219.06,219.52,218.99,219.52,19051.0,217.1216,217.5775,217.0522,217.5775,19051.0
2025-01-08 14:50:00,219.52,219.68,219.06,219.54,24457.0,217.5775,217.7361,217.1216,217.5973,24457.0
2025-01-08 15:00:00,219.51,219.8,219.24,219.27,19247.0,217.5676,217.855,217.3,217.3297,19247.0
2025-01-08 15:10:00,219.41,219.65,218.96,219.59,25169.0,217.4685,217.7064,217.0225,217.6469,25169.0
2025-01-08 15:20:00,219.59,219.72,219.33,219.72,33548.0,217.6469,217.7757,217.3892,217.7757,33548.0
2025-01-08 15:30:00,219.75,219.92,219.24,219.43,35728.0,217.8055,217.974,217.3,217.4883,35728.0
2025-01-08 15:40:00,219.43,219.96,219.38,219.96,42680.0,217.4883,218.0136,217.4388,218.0136,42680.0
2025-01-08 15:50:00,220.0,220.6,219.67,220.47,187552.0,218.0533,218.648,217.7262,218.5191,187552.0
2025-01-10 09:30:00,218.78,219.37,216.79,217.39,69722.0,216.8441,217.4288,214.8717,215.4664,69722.0
2025-01-10 09:40:00,217.12,218.83,217.04,217.53,49112.0,215.1988,216.8936,215.1195,215.6051,49112.0
2025-01-10 09:50:00,217.58,218.05,216.58,217.53,62026.0,215.6547,216.1205,214.6635,215.6051,62026.0
2025-01-10 10:00:00,217.43,217.44,215.77,215.84,34947.0,215.506,215.5159,213.8607,213.9301,34947.0
2025-01-10 10:10:00,215.99,217.84,215.97,216.98,47309.0,214.0788,215.9124,214.0589,215.06,47309.0
2025-01-10 10:20:00,217.19,218.18,216.97,217.98,23784.0,215.2681,216.2494,215.0501,216.0511,23784.0
2025-01-10 10:30:00,217.99,218.04,216.92,217.13,46820.0,216.0611,216.1106,215.0005,215.2087,46820.0
2025-01-10 10:40:00,216.98,216.98,215.86,216.43,36310.0,215.06,215.06,213.9499,214.5149,36310.0
2025-01-10 10:50:00,216.3,216.36,215.61,215.77,51571.0,214.386,214.4455,213.7021,213.8607,51571.0
2025-01-10 11:00:00,215.75,215.77,214.88,214.88,26686.0,213.8409,213.8607,212.9786,212.9786,26686.0
2025-01-10 11:10:00,214.99,215.27,214.66,214.66,22486.0,213.0876,213.3651,212.7605,212.7605,22486.0
2025-01-10 11:20:00,214.66,215.23,214.52,214.59,24450.0,212.7605,213.3255,212.6218,212.6911,24450.0
2025-01-10 11:30:00,214.58,214.58,213.85,214.0,229184.0,212.6812,212.6812,211.9577,212.1064,229184.0
2025-01-10 11:40:00,214.02,214.77,213.93,214.29,55431.0,212.1262,212.8695,212.037,212.3938,55431.0
2025-01-10 11:50:00,214.33,214.45,213.4,213.44,22151.0,212.4334,212.5524,211.5117,211.5513,22151.0
2025-01-10 12:00:00,213.37,213.52,212.67,213.09,44691.0,211.4819,211.6306,210.7881,211.2044,44691.0
2025-01-10 12:10:00,213.15,213.44,212.96,213.26,23129.0,211.2639,211.5513,211.0756,211.3729,23129.0
2025-01-10 12:20:00,213.31,213.34,212.37,212.56,31755.0,211.4225,211.4522,210.4908,210.6791,31755.0
2025-01-10 12:30:00,212.61,212.74,212.19,212.7,22887.0,210.7287,210.8575,210.3124,210.8179,22887.0
2025-01-10 12:40:00,212.78,213.31,212.65,213.31,21968.0,210.8972,211.4225,210.7683,211.4225,21968.0
2025-01-10 12:50:00,213.21,213.42,212.66,212.76,30144.0,211.3234,211.5315,210.7782,210.8773,30144.0
2025-01-10 13:00:00,212.82,212.82,212.24,212.71,21428.0,210.9368,210.9368,210.3619,210.8278,21428.0
2025-01-10 13:10:00,212.74,213.27,212.74,213.27,24465.0,210.8575,211.3828,210.8575,211.3828,24465.0
2025-01-10 13:20:00,213.27,214.29,213.17,213.88,24652.0,211.3828,212.3938,211.2837,211.9874,24652.0
2025-01-10 13:30:00,213.97,214.27,213.64,213.87,17956.0,212.0766,212.374,211.7495,211.9775,17956.0
2025-01-10 13:40:00,213.96,214.04,213.32,213.91,18215.0,212.0667,212.146,211.4324,212.0172,18215.0
2025-01-10 13:50:00,213.9,214.01,213.57,213.78,15747.0,212.0072,212.1163,211.6802,211.8883,15747.0
2025-01-10 14:00:00,213.84,213.84,213.04,213.19,27353.0,211.9478,211.9478,211.1549,211.3035,27353.0
2025-01-10 14:10:00,213.15,213.42,213.07,213.32,16467.0,211.2639,211.5315,211.1846,211.4324,16467.0
2025-01-10 14:20:00,213.25,213.86,213.01,213.61,21543.0,211.363,211.9676,211.1251,211.7198,21543.0
2025-01-10 14:30:00,213.59,213.61,213.13,213.22,28883.0,211.7,211.7198,211.2441,211.3333,28883.0
2025-01-10 14:40:00,213.17,213.23,212.54,212.71,71002.0,211.2837,211.3432,210.6593,210.8278,71002.0
2025-01-10 14:50:00,212.73,213.38,212.72,213.28,17112.0,210.8476,211.4918,210.8377,211.3927,17112.0
2025-01-10 15:00:00,213.28,213.77,213.05,213.41,85818.0,211.3927,211.8784,211.1648,211.5216,85818.0
2025-01-10 15:10:00,213.43,213.44,212.74,212.82,22250.0,211.5414,211.5513,210.8575,210.9368,22250.0
2025-01-10 15:20:00,212.82,212.94,212.55,212.74,26824.0,210.9368,211.0557,210.6692,210.8575,26824.0
2025-01-10 15:30:00,212.74,212.85,212.1,212.73,94160.0,210.8575,210.9665,210.2232,210.8476,94160.0
2025-01-10 15:40:00,212.72,213.01,211.95,211.99,151428.0,210.8377,211.1251,210.0745,210.1141,151428.0
2025-01-10 15:50:00,211.98,212.6,211.79,212.4,325551.0,210.1042,210.7188,209.9159,210.5205,325551.0
2025-01-13 09:30:00,209.48,210.71,208.53,209.15,84891.0,207.6264,208.8455,206.6848,207.2993,84891.0
2025-01-13 09:40:00,209.05,209.46,208.3,208.55,34758.0,207.2002,207.6065,206.4568,206.7046,34758.0
2025-01-13 09:50:00,208.66,209.51,208.09,209.31,49273.0,206.8136,207.6561,206.2487,207.4579,49273.0
2025-01-13 10:00:00,209.38,210.74,209.11,210.52,17178.0,207.5272,208.8752,207.2596,208.6572,17178.0
2025-01-13 10:10:00,210.5,210.78,209.91,210.13,36106.0,208.6373,208.9149,208.0526,208.2706,36106.0
2025-01-13 10:20:00,210.06,210.37,209.02,209.02,15042.0,208.2012,208.5085,207.1704,207.1704,15042.0
2025-01-13 10:30:00,209.11,210.64,209.07,210.64,23094.0,207.2596,208.7761,207.22,208.7761,23094.0
2025-01-13 10:40:00,210.64,211.58,210.23,211.12,23058.0,208.7761,209.7078,208.3697,209.2518,23058.0
2025-01-13 10:50:00,211.04,211.05,210.04,210.2,19109.0,209.1726,209.1825,208.1814,208.34,19109.0
2025-01-13 11:00:00,210.31,210.52,209.75,209.87,34559.0,208.449,208.6572,207.894,208.0129,34559.0
2025-01-13 11:10:00,210.04,210.3,209.84,210.27,16485.0,208.1814,208.4391,207.9832,208.4094,16485.0
2025-01-13 11:20:00,210.25,210.52,209.86,210.08,33556.0,208.3895,208.6572,208.003,208.2211,33556.0
2025-01-13 11:30:00,210.05,210.3,209.92,210.03,34565.0,208.1913,208.4391,208.0625,208.1715,34565.0
2025-01-13 11:40:00,210.04,210.77,209.92,210.52,28458.0,208.1814,208.9049,208.0625,208.6572,28458.0
2025-01-13 11:50:00,210.55,210.62,210.16,210.28,18865.0,208.6869,208.7563,208.3003,208.4193,18865.0
2025-01-13 12:00:00,210.28,210.79,210.11,210.74,23166.0,208.4193,208.9248,208.2508,208.8752,23166.0
2025-01-13 12:10:00,210.75,211.39,210.61,211.39,60604.0,208.8851,209.5195,208.7464,209.5195,60604.0
2025-01-13 12:20:00,211.33,211.48,211.09,211.09,23782.0,209.46,209.6087,209.2221,209.2221,23782.0
2025-01-13 12:30:00,211.08,211.53,210.83,211.06,17749.0,209.2122,209.6582,208.9644,209.1924,17749.0
2025-01-13 12:40:00,210.99,211.21,210.8,210.95,19039.0,209.123,209.3411,208.9347,209.0834,19039.0
2025-01-13 12:50:00,210.91,211.65,210.88,211.62,20552.0,209.0437,209.7772,209.014,209.7474,20552.0
2025-01-13 13:00:00,211.63,212.09,211.45,211.81,32292.0,209.7573,210.2133,209.5789,209.9357,32292.0
2025-01-13 13:10:00,211.9,212.06,211.45,211.55,12014.0,210.0249,210.1835,209.5789,209.678,12014.0
2025-01-13 13:20:00,211.45,211.9,211.45,211.87,31814.0,209.5789,210.0249,209.5789,209.9952,31814.0
2025-01-13 13:30:00,211.96,212.42,211.9,212.24,23531.0,210.0844,210.5403,210.0249,210.3619,23531.0
2025-01-13 13:40:00,212.22,212.49,211.8,212.49,23790.0,210.3421,210.6097,209.9258,210.6097,23790.0
2025-01-13 13:50:00,212.38,212.48,211.96,212.02,21150.0,210.5007,210.5998,210.0844,210.1439,21150.0
2025-01-13 14:00:00,212.02,212.21,211.84,212.05,66802.0,210.1439,210.3322,209.9655,210.1736,66802.0
2025-01-13 14:10:00,212.03,212.36,211.87,211.99,12324.0,210.1538,210.4809,209.9952,210.1141,12324.0
2025-01-13 14:20:00,212.0,212.54,211.92,212.43,18983.0,210.1241,210.6593,210.0448,210.5503,18983.0
2025-01-13 14:30:00,212.4,212.69,212.19,212.68,23142.0,210.5205,210.808,210.3124,210.798,23142.0
2025-01-13 14:40:00,212.7,212.77,212.09,212.18,18444.0,210.8179,210.8872,210.2133,210.3025,18444.0
2025-01-13 14:50:00,212.15,212.85,212.08,212.75,22626.0,210.2727,210.9665,210.2034,210.8674,22626.0
2025-01-13 15:00:00,212.67,213.27,212.51,213.0,25985.0,210.7881,211.3828,210.6295,211.1152,25985.0
2025-01-13 15:10:00,212.98,213.37,212.97,213.25,25846.0,211.0954,211.4819,211.0855,211.363,25846.0
2025-01-13 15:20:00,213.25,213.36,212.77,212.88,20940.0,211.363,211.472,210.8872,210.9963,20940.0
2025-01-13 15:30:00,212.92,213.09,212.6,212.61,21473.0,211.0359,211.2044,210.7188,210.7287,21473.0
2025-01-13 15:40:00,212.65,213.02,212.48,212.91,58455.0,210.7683,211.135,210.5998,211.026,58455.0
2025-01-13 15:50:00,212.83,213.25,212.41,212.96,199663.0,210.9467,211.363,210.5304,211.0756,199663.0
2025-01-14 09:30:00,213.16,214.61,212.55,214.61,53670.0,211.2738,212.711,210.6692,212.711,53670.0
2025-01-14 09:40:00,214.44,214.63,213.45,213.59,19330.0,212.5425,212.7308,211.5612,211.7,19330.0
2025-01-14 09:50:00,213.59,213.73,211.98,212.36,15185.0,211.7,211.8388,210.1042,210.4809,15185.0
2025-01-14 10:00:00,212.36,213.86,212.36,213.79,16350.0,210.4809,211.9676,210.4809,211.8982,16350.0
2025-01-14 10:10:00,213.8,214.37,213.63,214.27,14977.0,211.9081,212.4731,211.7396,212.374,14977.0
2025-01-14 10:20:00,214.11,214.44,213.7,213.71,12166.0,212.2154,212.5425,211.809,211.8189,12166.0
2025-01-14 10:30:00,213.92,214.35,213.7,213.88,21857.0,212.0271,212.4533,211.809,211.9874,21857.0
2025-01-14 10:40:00,213.9,214.55,213.83,214.14,10775.0,212.0072,212.6515,211.9379,212.2451,10775.0
2025-01-14 10:50:00,214.18,214.18,213.63,213.87,9711.0,212.2848,212.2848,211.7396,211.9775,9711.0
2025-01-14 11:00:00,213.84,213.84,213.27,213.4,14264.0,211.9478,211.9478,211.3828,211.5117,14264.0
2025-01-14 11:10:00,213.5,213.5,212.51,212.61,8482.0,211.6108,211.6108,210.6295,210.7287,8482.0
2025-01-14 11:20:00,212.61,213.2,212.53,212.93,13753.0,210.7287,211.3134,210.6494,211.0458,13753.0
2025-01-14 11:30:00,212.96,213.15,212.56,212.73,11581.0,211.0756,211.2639,210.6791,210.8476,11581.0
2025-01-14 11:40:00,212.89,212.91,212.12,212.4,8474.0,211.0062,211.026,210.243,210.5205,8474.0
2025-01-14 11:50:00,212.28,212.52,211.92,211.97,12054.0,210.4016,210.6395,210.0448,210.0943,12054.0
2025-01-14 12:00:00,211.86,212.39,211.73,212.24,7699.0,209.9853,210.5106,209.8565,210.3619,7699.0
2025-01-14 12:10:00,212.33,212.42,211.98,212.26,10076.0,210.4511,210.5403,210.1042,210.3818,10076.0
2025-01-14 12:20:00,212.15,212.34,211.81,212.14,8811.0,210.2727,210.4611,209.9357,210.2628,8811.0
2025-01-14 12:30:00,212.24,212.33,211.54,211.84,9977.0,210.3619,210.4511,209.6681,209.9655,9977.0
2025-01-14 12:40:00,211.81,212.54,211.79,212.28,7424.0,209.9357,210.6593,209.9159,210.4016,7424.0
2025-01-14 12:50:00,212.31,212.76,212.27,212.71,6587.0,210.4313,210.8773,210.3917,210.8278,6587.0
2025-01-14 13:00:00,212.57,212.89,212.42,212.81,6739.0,210.689,211.0062,210.5403,210.9269,6739.0
2025-01-14 13:10:00,212.79,213.11,212.71,213.1,10902.0,210.9071,211.2242,210.8278,211.2143,10902.0
2025-01-14 13:20:00,212.98,213.51,212.87,213.51,12928.0,211.0954,211.6207,210.9864,211.6207,12928.0
2025-01-14 13:30:00,213.46,213.93,213.42,213.93,5538.0,211.5711,212.037,211.5315,212.037,5538.0
2025-01-14 13:40:00,214.03,214.41,214.02,214.25,4775.0,212.1361,212.5127,212.1262,212.3542,4775.0
2025-01-14 13:50:00,214.26,214.45,214.17,214.23,4149.0,212.3641,212.5524,212.2749,212.3343,4149.0
2025-01-14 14:00:00,214.15,214.23,213.78,214.05,22106.0,212.255,212.3343,211.8883,212.1559,22106.0
2025-01-14 14:10:00,214.11,214.42,213.98,214.36,14437.0,212.2154,212.5226,212.0865,212.4632,14437.0
2025-01-14 14:20:00,214.35,214.43,214.03,214.12,22549.0,212.4533,212.5326,212.1361,212.2253,22549.0
2025-01-14 14:30:00,214.12,214.3,213.99,214.19,14122.0,212.2253,212.4037,212.0965,212.2947,14122.0
2025-01-14 14:40:00,214.27,214.27,213.92,214.0,12601.0,212.374,212.374,212.0271,212.1064,12601.0
2025-01-14 14:50:00,213.95,213.95,213.06,213.12,18932.0,212.0568,212.0568,211.1747,211.2342,18932.0
2025-01-14 15:00:00,213.18,213.21,212.06,212.57,32976.0,211.2936,211.3234,210.1835,210.689,32976.0
2025-01-14 15:10:00,212.57,212.7,212.32,212.6,17880.0,210.689,210.8179,210.4412,210.7188,17880.0
2025-01-14 15:20:00,212.71,213.33,212.59,213.3,22030.0,210.8278,211.4423,210.7088,211.4126,22030.0
2025-01-14 15:30:00,213.3,213.32,212.86,212.94,28998.0,211.4126,211.4324,210.9765,211.0557,28998.0
2025-01-14 15:40:00,212.92,213.41,212.82,213.31,28056.0,211.0359,211.5216,210.9368,211.4225,28056.0
2025-01-14 15:50:00,213.36,214.83,213.23,214.76,183663.0,211.472,212.929,211.3432,212.8596,183663.0
2025-01-15 09:30:00,217.46,218.8,217.23,218.62,94605.0,215.5357,216.8639,215.3078,216.6855,94605.0
2025-01-15 09:40:00,218.73,219.21,218.62,218.88,41209.0,216.7945,217.2703,216.6855,216.9432,41209.0
2025-01-15 09:50:00,218.86,219.3,217.99,218.53,27568.0,216.9234,217.3595,216.0611,216.5963,27568.0
2025-01-15 10:00:00,218.45,219.09,218.16,218.58,45209.0,216.517,217.1513,216.2296,216.6458,45209.0
2025-01-15 10:10:00,218.6,219.35,218.56,219.15,11739.0,216.6657,217.409,216.626,217.2108,11739.0
2025-01-15 10:20:00,219.16,219.59,218.74,218.8,12299.0,217.2207,217.6469,216.8044,216.8639,12299.0
2025-01-15 10:30:00,218.74,219.03,217.93,218.03,34842.0,216.8044,217.0919,216.0016,216.1007,34842.0
2025-01-15 10:40:00,217.95,218.37,216.39,216.43,30298.0,216.0214,216.4377,214.4752,214.5149,30298.0
2025-01-15 10:50:00,216.4,217.43,216.24,216.58,40662.0,214.4851,215.506,214.3265,214.6635,40662.0
2025-01-15 11:00:00,216.67,217.46,216.67,217.13,38126.0,214.7527,215.5357,214.7527,215.2087,38126.0
2025-01-15 11:10:00,217.11,217.13,216.32,216.67,14646.0,215.1888,215.2087,214.4058,214.7527,14646.0
2025-01-15 11:20:00,216.7,216.92,216.32,216.77,25547.0,214.7825,215.0005,214.4058,214.8519,25547.0
2025-01-15 11:30:00,216.77,216.82,215.88,215.88,32504.0,214.8519,214.9014,213.9697,213.9697,32504.0
2025-01-15 11:40:00,216.22,216.43,215.92,216.06,11543.0,214.3067,214.5149,214.0094,214.1481,11543.0
2025-01-15 11:50:00,216.0,216.04,215.7,215.78,17565.0,214.0887,214.1283,213.7913,213.8706,17565.0
2025-01-15 12:00:00,215.91,217.03,215.89,217.0,88914.0,213.9995,215.1096,213.9796,215.0798,88914.0
2025-01-15 12:10:00,217.02,217.62,216.99,217.15,54423.0,215.0996,215.6943,215.0699,215.2285,54423.0
2025-01-15 12:20:00,217.14,217.37,217.06,217.36,20677.0,215.2186,215.4465,215.1393,215.4366,20677.0
2025-01-15 12:30:00,217.33,217.96,217.29,217.74,7963.0,215.4069,216.0313,215.3673,215.8133,7963.0
2025-01-15 12:40:00,217.78,217.95,217.65,217.92,7912.0,215.8529,216.0214,215.7241,215.9917,7912.0
2025-01-15 12:50:00,217.79,217.93,217.57,217.61,16948.0,215.8628,216.0016,215.6448,215.6844,16948.0
2025-01-15 13:00:00,217.74,217.9,217.58,217.78,7177.0,215.8133,215.9719,215.6547,215.8529,7177.0
2025-01-15 13:10:00,217.71,217.85,217.62,217.74,14520.0,215.7835,215.9223,215.6943,215.8133,14520.0
2025-01-15 13:20:00,217.75,217.83,217.46,217.57,41619.0,215.8232,215.9025,215.5357,215.6448,41619.0
2025-01-15 13:30:00,217.64,217.69,217.3,217.43,14988.0,215.7142,215.7637,215.3772,215.506,14988.0
2025-01-15 13:40:00,217.4,217.68,217.23,217.57,26215.0,215.4763,215.7538,215.3078,215.6448,26215.0
2025-01-15 13:50:00,217.64,218.02,217.33,217.82,59759.0,215.7142,216.0908,215.4069,215.8926,59759.0
2025-01-15 14:00:00,217.94,218.26,217.8,218.06,26681.0,216.0115,216.3287,215.8727,216.1304,26681.0
2025-01-15 14:10:00,218.24,218.27,217.8,218.16,16156.0,216.3088,216.3386,215.8727,216.2296,16156.0
2025-01-15 14:20:00,218.09,218.62,217.86,218.51,18376.0,216.1602,216.6855,215.9322,216.5765,18376.0
2025-01-15 14:30:00,218.52,218.78,218.45,218.68,18377.0,216.5864,216.8441,216.517,216.745,18377.0
2025-01-15 14:40:00,218.68,218.89,218.47,218.68,15611.0,216.745,216.9531,216.5368,216.745,15611.0
2025-01-15 14:50:00,218.68,218.89,218.49,218.62,62938.0,216.745,216.9531,216.5566,216.6855,62938.0
2025-01-15 15:00:00,218.59,218.95,218.55,218.95,27975.0,216.6557,217.0126,216.6161,217.0126,27975.0
2025-01-15 15:10:00,218.97,219.02,218.76,218.91,51711.0,217.0324,217.0819,216.8242,216.9729,51711.0
2025-01-15 15:20:00,218.94,219.32,218.87,219.25,132574.0,217.0027,217.3793,216.9333,217.3099,132574.0
2025-01-15 15:30:00,219.3,219.3,218.63,218.86,48174.0,217.3595,217.3595,216.6954,216.9234,48174.0
2025-01-15 15:40:00,218.87,218.89,218.59,218.66,41896.0,216.9333,216.9531,216.6557,216.7251,41896.0
2025-01-15 15:50:00,218.56,218.74,218.09,218.22,162750.0,216.626,216.8044,216.1602,216.289,162750.0
2025-01-16 09:30:00,218.31,218.31,215.2,215.41,100217.0,216.3782,216.3782,213.2957,213.5039,100217.0
2025-01-16 09:40:00,215.41,215.42,214.3,214.5,49889.0,213.5039,213.5138,212.4037,212.6019,49889.0
2025-01-16 09:50:00,214.58,215.04,212.98,213.15,48436.0,212.6812,213.1372,211.0954,211.2639,48436.0
2025-01-16 10:00:00,213.0,214.2,212.71,214.1,46627.0,211.1152,212.3046,210.8278,212.2055,46627.0
2025-01-16 10:10:00,214.12,214.78,213.86,214.78,36322.0,212.2253,212.8795,211.9676,212.8795,36322.0
2025-01-16 10:20:00,214.83,214.9,213.69,214.08,21905.0,212.929,212.9984,211.7991,212.1857,21905.0
2025-01-16 10:30:00,213.99,214.23,213.41,214.15,72297.0,212.0965,212.3343,211.5216,212.255,72297.0
2025-01-16 10:40:00,214.2,214.3,213.29,213.49,25713.0,212.3046,212.4037,211.4026,211.6009,25713.0
2025-01-16 10:50:00,213.65,214.79,213.55,214.74,37948.0,211.7595,212.8894,211.6603,212.8398,37948.0
2025-01-16 11:00:00,214.68,216.17,214.67,215.84,21918.0,212.7803,214.2572,212.7704,213.9301,21918.0
2025-01-16 11:10:00,215.77,215.98,215.0,215.32,18847.0,213.8607,214.0688,213.0975,213.4147,18847.0
2025-01-16 11:20:00,215.32,215.73,214.92,215.41,21121.0,213.4147,213.8211,213.0182,213.5039,21121.0
2025-01-16 11:30:00,215.43,216.03,215.36,215.39,17170.0,213.5237,214.1184,213.4543,213.4841,17170.0
2025-01-16 11:40:00,215.41,216.19,214.82,216.11,56139.0,213.5039,214.277,212.9191,214.1977,56139.0
2025-01-16 11:50:00,216.24,217.39,216.21,217.23,29855.0,214.3265,215.4664,214.2968,215.3078,29855.0
2025-01-16 12:00:00,217.1,217.37,216.47,217.05,32042.0,215.1789,215.4465,214.5545,215.1294,32042.0
2025-01-16 12:10:00,216.83,217.02,216.35,216.77,23715.0,214.9113,215.0996,214.4356,214.8519,23715.0
2025-01-16 12:20:00,216.64,216.96,216.06,216.64,26496.0,214.723,215.0402,214.1481,214.723,26496.0
2025-01-16 12:30:00,216.51,216.7,216.35,216.44,55451.0,214.5942,214.7825,214.4356,214.5248,55451.0
2025-01-16 12:40:00,216.41,216.69,216.15,216.34,20754.0,214.495,214.7726,214.2373,214.4257,20754.0
2025-01-16 12:50:00,216.53,216.53,215.78,216.33,45956.0,214.614,214.614,213.8706,214.4157,45956.0
2025-01-16 13:00:00,216.17,216.44,215.87,216.44,12016.0,214.2572,214.5248,213.9598,214.5248,12016.0
2025-01-16 13:10:00,216.43,216.63,216.32,216.6,16958.0,214.5149,214.7131,214.4058,214.6834,16958.0
2025-01-16 13:20:00,216.6,216.65,216.48,216.6,24448.0,214.6834,214.7329,214.5644,214.6834,24448.0
2025-01-16 13:30:00,216.53,216.84,216.44,216.57,24697.0,214.614,214.9212,214.5248,214.6536,24697.0
2025-01-16 13:40:00,216.62,216.73,216.14,216.23,54050.0,214.7032,214.8122,214.2274,214.3166,54050.0
2025-01-16 13:50:00,216.31,216.75,216.23,216.61,18064.0,214.3959,214.832,214.3166,214.6933,18064.0
2025-01-16 14:00:00,216.52,217.27,216.31,217.09,42337.0,214.6041,215.3474,214.3959,215.169,42337.0
2025-01-16 14:10:00,217.17,217.68,217.05,217.66,11195.0,215.2483,215.7538,215.1294,215.734,11195.0
2025-01-16 14:20:00,217.61,217.77,217.3,217.77,31182.0,215.6844,215.843,215.3772,215.843,31182.0
2025-01-16 14:30:00,217.68,217.89,217.55,217.61,41515.0,215.7538,215.9619,215.625,215.6844,41515.0
2025-01-16 14:40:00,217.71,217.8,217.26,217.42,12218.0,215.7835,215.8727,215.3375,215.4961,12218.0
2025-01-16 14:50:00,217.42,217.57,217.18,217.55,13668.0,215.4961,215.6448,215.2582,215.625,13668.0
2025-01-16 15:00:00,217.53,217.88,217.4,217.54,16652.0,215.6051,215.952,215.4763,215.615,16652.0
2025-01-16 15:10:00,217.69,217.7,216.78,216.97,12532.0,215.7637,215.7736,214.8618,215.0501,12532.0
2025-01-16 15:20:00,216.97,216.97,216.18,216.27,36857.0,215.0501,215.0501,214.2671,214.3563,36857.0
2025-01-16 15:30:00,216.34,216.47,215.62,215.9,44531.0,214.4257,214.5545,213.712,213.9896,44531.0
2025-01-16 15:40:00,215.99,216.73,215.99,216.37,23649.0,214.0788,214.8122,214.0788,214.4554,23649.0
2025-01-16 15:50:00,216.33,216.51,214.94,215.0,193161.0,214.4157,214.5942,213.038,213.0975,193161.0
2025-01-17 09:30:00,220.56,220.64,218.71,219.27,405965.0,218.6083,218.6876,216.7747,217.3297,405965.0
2025-01-17 09:40:00,219.34,220.62,219.1,219.72,64317.0,217.3991,218.6678,217.1612,217.7757,64317.0
2025-01-17 09:50:00,219.72,219.73,218.19,218.43,25376.0,217.7757,217.7857,216.2593,216.4972,25376.0
2025-01-17 10:00:00,218.43,219.24,218.3,218.62,24530.0,216.4972,217.3,216.3683,216.6855,24530.0
2025-01-17 10:10:00,218.65,219.36,218.65,219.06,12137.0,216.7152,217.4189,216.7152,217.1216,12137.0
2025-01-17 10:20:00,219.05,219.05,218.17,218.7,19176.0,217.1117,217.1117,216.2395,216.7648,19176.0
2025-01-17 10:30:00,218.82,219.09,218.49,218.76,32518.0,216.8837,217.1513,216.5566,216.8242,32518.0
2025-01-17 10:40:00,218.89,218.94,218.49,218.81,17227.0,216.9531,217.0027,216.5566,216.8738,17227.0
2025-01-17 10:50:00,218.86,219.11,218.38,219.05,13787.0,216.9234,217.1711,216.4476,217.1117,13787.0
2025-01-17 11:00:00,218.96,219.15,218.67,218.99,15900.0,217.0225,217.2108,216.735,217.0522,15900.0
2025-01-17 11:10:00,218.92,218.98,218.56,218.61,13631.0,216.9828,217.0423,216.626,216.6756,13631.0
2025-01-17 11:20:00,218.55,219.09,218.44,218.84,15749.0,216.6161,217.1513,216.5071,216.9035,15749.0
2025-01-17 11:30:00,218.89,218.93,218.3,218.61,18316.0,216.9531,216.9927,216.3683,216.6756,18316.0
2025-01-17 11:40:00,218.67,218.68,218.1,218.25,14420.0,216.735,216.745,216.1701,216.3188,14420.0
2025-01-17 11:50:00,218.2,218.42,217.88,217.88,15963.0,216.2692,216.4873,215.952,215.952,15963.0
2025-01-17 12:00:00,217.92,218.55,217.84,218.36,11181.0,215.9917,216.6161,215.9124,216.4278,11181.0
2025-01-17 12:10:00,218.38,218.65,218.35,218.56,8463.0,216.4476,216.7152,216.4179,216.626,8463.0
2025-01-17 12:20:00,218.54,219.0,218.45,219.0,7894.0,216.6062,217.0621,216.517,217.0621,7894.0
2025-01-17 12:30:00,219.09,219.26,218.81,218.82,7645.0,217.1513,217.3198,216.8738,216.8837,7645.0
2025-01-17 12:40:00,218.8,218.9,218.41,218.42,7450.0,216.8639,216.963,216.4773,216.4873,7450.0
2025-01-17 12:50:00,218.43,218.59,218.4,218.47,4926.0,216.4972,216.6557,216.4674,216.5368,4926.0
2025-01-17 13:00:00,218.48,218.64,218.31,218.6,9128.0,216.5467,216.7053,216.3782,216.6657,9128.0
2025-01-17 13:10:00,218.67,218.74,218.47,218.49,5560.0,216.735,216.8044,216.5368,216.5566,5560.0
2025-01-17 13:20:00,218.47,218.89,218.39,218.44,7751.0,216.5368,216.9531,216.4575,216.5071,7751.0
2025-01-17 13:30:00,218.44,218.74,218.4,218.72,11152.0,216.5071,216.8044,216.4674,216.7846,11152.0
2025-01-17 13:40:00,218.76,218.99,218.62,218.85,9091.0,216.8242,217.0522,216.6855,216.9134,9091.0
2025-01-17 13:50:00,218.72,218.73,218.3,218.63,9812.0,216.7846,216.7945,216.3683,216.6954,9812.0
2025-01-17 14:00:00,218.64,218.66,218.4,218.53,12327.0,216.7053,216.7251,216.4674,216.5963,12327.0
2025-01-17 14:10:00,218.43,218.91,218.43,218.72,16364.0,216.4972,216.9729,216.4972,216.7846,16364.0
2025-01-17 14:20:00,218.78,218.99,218.78,218.83,6258.0,216.8441,217.0522,216.8441,216.8936,6258.0
2025-01-17 14:30:00,218.84,219.01,218.61,218.85,11205.0,216.9035,217.072,216.6756,216.9134,11205.0
2025-01-17 14:40:00,219.0,219.03,218.64,218.69,6458.0,217.0621,217.0919,216.7053,216.7549,6458.0
2025-01-17 14:50:00,218.63,218.76,218.4,218.48,9738.0,216.6954,216.8242,216.4674,216.5467,9738.0
2025-01-17 15:00:00,218.46,218.77,218.28,218.77,22042.0,216.5269,216.8342,216.3485,216.8342,22042.0
2025-01-17 15:10:00,218.88,219.44,218.81,219.42,19932.0,216.9432,217.4982,216.8738,217.4784,19932.0
2025-01-17 15:20:00,219.5,219.87,219.41,219.65,19939.0,217.5577,217.9244,217.4685,217.7064,19939.0
2025-01-17 15:30:00,219.64,219.68,219.45,219.68,29203.0,217.6965,217.7361,217.5081,217.7361,29203.0
2025-01-17 15:40:00,219.64,219.73,219.4,219.45,31024.0,217.6965,217.7857,217.4586,217.5081,31024.0
2025-01-17 15:50:00,219.45,219.91,219.02,219.25,149292.0,217.5081,217.9641,217.0819,217.3099,149292.0
2025-01-21 09:30:00,219.23,221.06,219.16,220.91,39936.0,217.2901,219.1039,217.2207,218.9552,39936.0
2025-01-21 09:40:00,220.88,222.68,220.51,222.56,47454.0,218.9255,220.7096,218.5588,220.5906,47454.0
2025-01-21 09:50:00,222.74,222.92,221.79,222.67,17647.0,220.769,220.9474,219.8274,220.6996,17647.0
2025-01-21 10:00:00,222.64,222.82,222.06,222.82,13674.0,220.6699,220.8483,220.095,220.8483,13674.0
2025-01-21 10:10:00,222.81,223.31,221.84,223.28,13435.0,220.8384,221.334,219.877,221.3042,13435.0
2025-01-21 10:20:00,223.51,223.65,223.07,223.56,113873.0,221.5322,221.671,221.0961,221.5818,113873.0
2025-01-21 10:30:00,223.5,223.64,222.7,223.06,32636.0,221.5223,221.6611,220.7294,221.0862,32636.0
2025-01-21 10:40:00,223.04,223.12,221.96,221.96,11370.0,221.0664,221.1457,219.9959,219.9959,11370.0
2025-01-21 10:50:00,221.86,221.86,221.46,221.76,20614.0,219.8968,219.8968,219.5004,219.7977,20614.0
2025-01-21 11:00:00,221.73,222.18,221.25,222.12,31734.0,219.768,220.214,219.2922,220.1545,31734.0
2025-01-21 11:10:00,222.12,222.15,221.81,221.95,8457.0,220.1545,220.1842,219.8473,219.986,8457.0
2025-01-21 11:20:00,221.91,222.55,221.8,222.48,14154.0,219.9464,220.5807,219.8373,220.5113,14154.0
2025-01-21 11:30:00,222.52,222.85,222.41,222.65,11626.0,220.551,220.8781,220.4419,220.6798,11626.0
2025-01-21 11:40:00,222.62,223.03,222.33,222.45,16295.0,220.6501,221.0565,220.3627,220.4816,16295.0
2025-01-21 11:50:00,222.43,223.47,222.43,222.89,74959.0,220.4618,221.4926,220.4618,220.9177,74959.0
2025-01-21 12:00:00,222.9,223.31,222.9,223.01,9983.0,220.9276,221.334,220.9276,221.0366,9983.0
2025-01-21 12:10:00,223.01,223.22,222.55,222.89,11707.0,221.0366,221.2448,220.5807,220.9177,11707.0
2025-01-21 12:20:00,222.77,223.25,222.76,223.19,13727.0,220.7988,221.2745,220.7888,221.215,13727.0
2025-01-21 12:30:00,223.13,223.21,222.8,222.97,14605.0,221.1556,221.2349,220.8285,220.997,14605.0
2025-01-21 12:40:00,223.03,223.17,222.83,223.17,8139.0,221.0565,221.1952,220.8582,221.1952,8139.0
2025-01-21 12:50:00,223.07,223.2,222.95,223.17,5213.0,221.0961,221.225,220.9772,221.1952,5213.0
2025-01-21 13:00:00,223.34,223.35,222.93,223.01,4953.0,221.3637,221.3736,220.9573,221.0366,4953.0
2025-01-21 13:10:00,223.07,223.17,222.71,222.78,18162.0,221.0961,221.1952,220.7393,220.8087,18162.0
2025-01-21 13:20:00,222.62,222.95,222.59,222.71,7596.0,220.6501,220.9772,220.6204,220.7393,7596.0
2025-01-21 13:30:00,222.76,222.76,222.33,222.53,15588.0,220.7888,220.7888,220.3627,220.5609,15588.0
2025-01-21 13:40:00,222.58,222.58,222.24,222.28,11376.0,220.6104,220.6104,220.2734,220.3131,11376.0
2025-01-21 13:50:00,222.25,222.61,222.2,222.56,14111.0,220.2834,220.6402,220.2338,220.5906,14111.0
2025-01-21 14:00:00,222.49,222.7,222.41,222.56,13605.0,220.5212,220.7294,220.4419,220.5906,13605.0
2025-01-21 14:10:00,222.63,222.64,222.38,222.38,8078.0,220.66,220.6699,220.4122,220.4122,8078.0
2025-01-21 14:20:00,222.35,222.62,222.15,222.57,36809.0,220.3825,220.6501,220.1842,220.6005,36809.0
2025-01-21 14:30:00,222.68,222.69,221.89,222.05,12698.0,220.7096,220.7195,219.9265,220.0851,12698.0
2025-01-21 14:40:00,222.06,222.19,221.94,222.01,17129.0,220.095,220.2239,219.9761,220.0455,17129.0
2025-01-21 14:50:00,222.15,222.15,221.84,221.98,19508.0,220.1842,220.1842,219.877,220.0158,19508.0
2025-01-21 15:00:00,221.97,222.0,221.66,221.89,21353.0,220.0058,220.0356,219.6986,219.9265,21353.0
2025-01-21 15:10:00,221.89,222.14,221.79,222.01,32058.0,219.9265,220.1743,219.8274,220.0455,32058.0
2025-01-21 15:20:00,222.04,222.4,221.94,222.26,41106.0,220.0752,220.432,219.9761,220.2933,41106.0
2025-01-21 15:30:00,222.26,222.29,221.69,222.02,43760.0,220.2933,220.323,219.7283,220.0554,43760.0
2025-01-21 15:40:00,222.08,222.28,221.75,221.91,42695.0,220.1149,220.3131,219.7878,219.9464,42695.0
2025-01-21 15:50:00,221.94,222.96,221.24,221.44,291115.0,219.9761,220.9871,219.2823,219.4805,291115.0
2025-01-22 09:30:00,221.45,225.37,221.1,224.88,90914.0,219.4904,223.3758,219.1435,222.8901,90914.0
2025-01-22 09:40:00,224.88,226.21,224.55,225.62,32285.0,222.8901,224.2083,222.563,223.6235,32285.0
2025-01-22 09:50:00,225.74,226.06,225.05,225.3,23748.0,223.7425,224.0596,223.0586,223.3064,23748.0
2025-01-22 10:00:00,225.38,226.22,225.0,225.91,26992.0,223.3857,224.2182,223.009,223.911,26992.0
2025-01-22 10:10:00,225.9,226.2,225.36,225.36,22278.0,223.9011,224.1984,223.3658,223.3658,22278.0
2025-01-22 10:20:00,225.48,225.59,224.72,224.83,17989.0,223.4848,223.5938,222.7315,222.8405,17989.0
2025-01-22 10:30:00,225.0,225.06,224.28,225.06,36422.0,223.009,223.0685,222.2954,223.0685,36422.0
2025-01-22 10:40:00,225.09,225.11,224.59,224.9,16127.0,223.0982,223.1181,222.6027,222.9099,16127.0
2025-01-22 10:50:00,224.89,225.06,224.24,224.34,17547.0,222.9,223.0685,222.2558,222.3549,17547.0
2025-01-22 11:00:00,224.24,225.48,224.13,225.09,16708.0,222.2558,223.4848,222.1467,223.0982,16708.0
2025-01-22 11:10:00,224.98,225.18,224.67,225.18,14095.0,222.9892,223.1874,222.6819,223.1874,14095.0
2025-01-22 11:20:00,225.07,225.43,224.76,225.17,18025.0,223.0784,223.4352,222.7712,223.1775,18025.0
2025-01-22 11:30:00,225.27,225.46,224.98,225.38,11649.0,223.2766,223.465,222.9892,223.3857,11649.0
2025-01-22 11:40:00,225.47,225.61,224.84,224.91,13900.0,223.4749,223.6136,222.8504,222.9198,13900.0
2025-01-22 11:50:00,224.87,225.49,224.86,225.41,45541.0,222.8802,223.4947,222.8703,223.4154,45541.0
2025-01-22 12:00:00,225.33,225.64,225.15,225.41,22546.0,223.3361,223.6434,223.1577,223.4154,22546.0
2025-01-22 12:10:00,225.48,225.49,224.89,225.4,49477.0,223.4848,223.4947,222.9,223.4055,49477.0
2025-01-22 12:20:00,225.31,225.35,224.94,225.03,25684.0,223.3163,223.3559,222.9496,223.0388,25684.0
2025-01-22 12:30:00,224.95,225.27,224.87,224.94,12665.0,222.9595,223.2766,222.8802,222.9496,12665.0
2025-01-22 12:40:00,224.94,224.94,224.31,224.46,32244.0,222.9496,222.9496,222.3251,222.4738,32244.0
2025-01-22 12:50:00,224.56,224.59,224.0,224.1,24274.0,222.5729,222.6027,222.0179,222.117,24274.0
2025-01-22 13:00:00,224.09,224.16,223.55,223.81,27051.0,222.1071,222.1765,221.5719,221.8296,27051.0
2025-01-22 13:10:00,223.81,223.97,223.73,223.94,9053.0,221.8296,221.9881,221.7503,221.9584,9053.0
2025-01-22 13:20:00,223.86,224.3,223.83,224.11,14132.0,221.8791,222.3152,221.8494,222.1269,14132.0
2025-01-22 13:30:00,224.13,224.85,223.99,224.79,33412.0,222.1467,222.8604,222.008,222.8009,33412.0
2025-01-22 13:40:00,224.78,225.07,224.72,224.89,25645.0,222.791,223.0784,222.7315,222.9,25645.0
2025-01-22 13:50:00,224.89,225.16,224.64,224.72,31118.0,222.9,223.1676,222.6522,222.7315,31118.0
2025-01-22 14:00:00,224.73,224.78,224.27,224.27,17573.0,222.7414,222.791,222.2855,222.2855,17573.0
2025-01-22 14:10:00,224.31,224.39,224.06,224.12,15320.0,222.3251,222.4044,222.0773,222.1368,15320.0
2025-01-22 14:20:00,224.12,224.22,223.99,223.99,13471.0,222.1368,222.2359,222.008,222.008,13471.0
2025-01-22 14:30:00,224.01,224.44,223.93,224.38,17165.0,222.0278,222.454,221.9485,222.3945,17165.0
2025-01-22 14:40:00,224.42,224.43,224.09,224.24,16579.0,222.4342,222.4441,222.1071,222.2558,16579.0
2025-01-22 14:50:00,224.24,224.43,224.22,224.3,19221.0,222.2558,222.4441,222.2359,222.3152,19221.0
2025-01-22 15:00:00,224.31,224.32,223.87,224.15,12155.0,222.3251,222.335,221.889,222.1665,12155.0
2025-01-22 15:10:00,224.1,224.3,223.95,224.24,22891.0,222.117,222.3152,221.9683,222.2558,22891.0
2025-01-22 15:20:00,224.13,224.43,224.06,224.17,24444.0,222.1467,222.4441,222.0773,222.1864,24444.0
2025-01-22 15:30:00,224.12,224.43,223.98,224.34,39019.0,222.1368,222.4441,221.9981,222.3549,39019.0
2025-01-22 15:40:00,224.42,224.68,224.1,224.6,37821.0,222.4342,222.6919,222.117,222.6126,37821.0
2025-01-22 15:50:00,224.53,224.9,223.96,223.99,129309.0,222.5432,222.9099,221.9782,222.008,129309.0
2025-01-23 09:30:00,221.83,223.0,221.53,221.93,53265.0,219.8671,221.0267,219.5697,219.9662,53265.0
2025-01-23 09:40:00,221.83,223.1,221.66,223.08,22171.0,219.8671,221.1258,219.6986,221.106,22171.0
2025-01-23 09:50:00,222.95,223.38,222.51,223.38,27048.0,220.9772,221.4034,220.5411,221.4034,27048.0
2025-01-23 10:00:00,223.21,223.49,223.05,223.49,11630.0,221.2349,221.5124,221.0763,221.5124,11630.0
2025-01-23 10:10:00,223.34,223.86,223.34,223.78,13497.0,221.3637,221.8791,221.3637,221.7998,13497.0
2025-01-23 10:20:00,223.88,224.03,223.62,223.63,9964.0,221.8989,222.0476,221.6412,221.6511,9964.0
2025-01-23 10:30:00,223.54,223.66,223.25,223.37,8836.0,221.5619,221.6809,221.2745,221.3935,8836.0
2025-01-23 10:40:00,223.38,224.0,223.38,223.99,10186.0,221.4034,222.0179,221.4034,222.008,10186.0
2025-01-23 10:50:00,224.04,224.38,223.88,224.08,10096.0,222.0575,222.3945,221.8989,222.0972,10096.0
2025-01-23 11:00:00,224.08,224.43,223.99,224.03,11792.0,222.0972,222.4441,222.008,222.0476,11792.0
2025-01-23 11:10:00,224.09,224.19,223.21,223.28,42166.0,222.1071,222.2062,221.2349,221.3042,42166.0
2025-01-23 11:20:00,223.3,223.69,222.95,223.6,27356.0,221.3241,221.7106,220.9772,221.6214,27356.0
2025-01-23 11:30:00,223.6,223.8,223.3,223.42,49948.0,221.6214,221.8196,221.3241,221.443,49948.0
2025-01-23 11:40:00,223.35,224.26,223.34,224.21,21111.0,221.3736,222.2756,221.3637,222.226,21111.0
2025-01-23 11:50:00,224.4,225.19,224.29,225.19,15139.0,222.4143,223.1973,222.3053,223.1973,15139.0
2025-01-23 12:00:00,225.19,225.4,225.0,225.4,12186.0,223.1973,223.4055,223.009,223.4055,12186.0
2025-01-23 12:10:00,225.4,225.99,225.29,225.99,26329.0,223.4055,223.9903,223.2965,223.9903,26329.0
2025-01-23 12:20:00,226.05,226.24,225.95,226.09,37121.0,224.0497,224.2381,223.9506,224.0894,37121.0
2025-01-23 12:30:00,226.04,226.23,225.73,226.12,24677.0,224.0398,224.2281,223.7326,224.1191,24677.0
2025-01-23 12:40:00,226.12,226.27,225.75,225.86,17107.0,224.1191,224.2678,223.7524,223.8614,17107.0
2025-01-23 12:50:00,225.82,225.93,225.64,225.69,12684.0,223.8218,223.9308,223.6434,223.6929,12684.0
2025-01-23 13:00:00,225.74,226.02,225.71,225.9,27437.0,223.7425,224.02,223.7127,223.9011,27437.0
2025-01-23 13:10:00,225.9,226.55,225.78,226.47,26055.0,223.9011,224.5453,223.7821,224.466,26055.0
2025-01-23 13:20:00,226.44,226.7,225.97,225.98,46071.0,224.4363,224.694,223.9704,223.9804,46071.0
2025-01-23 13:30:00,226.02,226.62,225.99,226.61,21350.0,224.02,224.6147,223.9903,224.6048,21350.0
2025-01-23 13:40:00,226.61,226.79,226.25,226.53,18788.0,224.6048,224.7832,224.248,224.5255,18788.0
2025-01-23 13:50:00,226.41,226.76,226.17,226.25,23460.0,224.4066,224.7535,224.1687,224.248,23460.0
2025-01-23 14:00:00,226.25,226.53,226.06,226.29,24172.0,224.248,224.5255,224.0596,224.2876,24172.0
2025-01-23 14:10:00,226.27,226.33,225.98,226.09,15713.0,224.2678,224.3273,223.9804,224.0894,15713.0
2025-01-23 14:20:00,226.09,226.89,226.05,226.64,27995.0,224.0894,224.8823,224.0497,224.6345,27995.0
2025-01-23 14:30:00,226.59,227.0,226.51,226.99,25011.0,224.585,224.9913,224.5057,224.9814,25011.0
2025-01-23 14:40:00,226.92,227.15,226.72,226.84,31152.0,224.912,225.14,224.7138,224.8327,31152.0
2025-01-23 14:50:00,226.84,227.25,226.82,227.19,30084.0,224.8327,225.2391,224.8129,225.1796,30084.0
2025-01-23 15:00:00,227.15,227.5,227.12,227.44,26393.0,225.14,225.4869,225.1103,225.4274,26393.0
2025-01-23 15:10:00,227.44,227.74,227.28,227.5,40748.0,225.4274,225.7248,225.2689,225.4869,40748.0
2025-01-23 15:20:00,227.52,227.62,227.1,227.23,31199.0,225.5067,225.6058,225.0904,225.2193,31199.0
2025-01-23 15:30:00,227.23,227.88,227.12,227.84,31323.0,225.2193,225.8635,225.1103,225.8239,31323.0
2025-01-23 15:40:00,227.78,227.8,227.29,227.46,65382.0,225.7644,225.7843,225.2788,225.4473,65382.0
2025-01-23 15:50:00,227.46,228.43,227.46,228.37,195925.0,225.4473,226.4087,225.4473,226.3492,195925.0
2025-01-24 09:30:00,224.62,226.04,220.14,220.52,188215.0,222.6324,224.0398,218.192,218.5687,188215.0
2025-01-24 09:40:00,220.4,221.85,220.32,221.79,102272.0,218.4497,219.8869,218.3704,219.8274,102272.0
2025-01-24 09:50:00,221.79,222.47,220.91,221.18,45053.0,219.8274,220.5014,218.9552,219.2228,45053.0
2025-01-24 10:00:00,221.32,221.51,220.44,221.34,36254.0,219.3616,219.5499,218.4894,219.3814,36254.0
2025-01-24 10:10:00,221.35,222.08,221.16,221.83,28617.0,219.3913,220.1149,219.203,219.8671,28617.0
2025-01-24 10:20:00,221.91,222.28,221.58,221.75,24953.0,219.9464,220.3131,219.6193,219.7878,24953.0
2025-01-24 10:30:00,221.68,221.85,220.97,221.0,14849.0,219.7184,219.8869,219.0147,219.0444,14849.0
2025-01-24 10:40:00,221.14,221.83,221.0,221.52,20497.0,219.1832,219.8671,219.0444,219.5598,20497.0
2025-01-24 10:50:00,221.53,221.71,220.93,221.0,43047.0,219.5697,219.7481,218.975,219.0444,43047.0
2025-01-24 11:00:00,220.92,221.08,220.22,220.34,35916.0,218.9651,219.1237,218.2713,218.3903,35916.0
2025-01-24 11:10:00,220.3,220.66,220.27,220.44,30418.0,218.3506,218.7074,218.3209,218.4894,30418.0
2025-01-24 11:20:00,220.46,221.19,220.36,220.84,55494.0,218.5092,219.2327,218.4101,218.8858,55494.0
2025-01-24 11:30:00,220.85,220.94,220.61,220.89,15671.0,218.8957,218.985,218.6579,218.9354,15671.0
2025-01-24 11:40:00,220.83,221.1,220.74,220.92,29792.0,218.8759,219.1435,218.7867,218.9651,29792.0
2025-01-24 11:50:00,220.86,220.92,220.41,220.59,124599.0,218.9057,218.9651,218.4596,218.638,124599.0
2025-01-24 12:00:00,220.57,221.04,220.43,220.85,22851.0,218.6182,219.0841,218.4795,218.8957,22851.0
2025-01-24 12:10:00,220.77,220.93,220.59,220.62,15816.0,218.8165,218.975,218.638,218.6678,15816.0
2025-01-24 12:20:00,220.73,221.03,220.24,220.3,18988.0,218.7768,219.0742,218.2911,218.3506,18988.0
2025-01-24 12:30:00,220.36,220.36,219.89,219.95,24321.0,218.4101,218.4101,217.9442,218.0037,24321.0
2025-01-24 12:40:00,219.88,219.88,219.45,219.8,27055.0,217.9343,217.9343,217.5081,217.855,27055.0
2025-01-24 12:50:00,219.71,219.71,218.45,218.59,28098.0,217.7658,217.7658,216.517,216.6557,28098.0
2025-01-24 13:00:00,218.54,218.77,218.29,218.63,15667.0,216.6062,216.8342,216.3584,216.6954,15667.0
2025-01-24 13:10:00,218.48,219.08,218.43,218.82,16028.0,216.5467,217.1414,216.4972,216.8837,16028.0
2025-01-24 13:20:00,218.82,218.98,218.48,218.55,7758.0,216.8837,217.0423,216.5467,216.6161,7758.0
2025-01-24 13:30:00,218.56,218.58,218.11,218.25,18808.0,216.626,216.6458,216.18,216.3188,18808.0
2025-01-24 13:40:00,218.31,218.31,217.82,218.2,27319.0,216.3782,216.3782,215.8926,216.2692,27319.0
2025-01-24 13:50:00,218.11,218.11,217.53,217.65,13516.0,216.18,216.18,215.6051,215.7241,13516.0
2025-01-24 14:00:00,217.64,217.78,217.43,217.68,19118.0,215.7142,215.8529,215.506,215.7538,19118.0
2025-01-24 14:10:00,217.68,217.77,217.14,217.15,40399.0,215.7538,215.843,215.2186,215.2285,40399.0
2025-01-24 14:20:00,217.13,217.78,217.13,217.26,57804.0,215.2087,215.8529,215.2087,215.3375,57804.0
2025-01-24 14:30:00,217.4,217.68,217.28,217.67,23729.0,215.4763,215.7538,215.3573,215.7439,23729.0
2025-01-24 14:40:00,217.67,217.91,217.51,217.82,29311.0,215.7439,215.9818,215.5853,215.8926,29311.0
2025-01-24 14:50:00,217.84,218.26,217.83,217.94,40345.0,215.9124,216.3287,215.9025,216.0115,40345.0
2025-01-24 15:00:00,217.9,218.66,217.86,218.28,45546.0,215.9719,216.7251,215.9322,216.3485,45546.0
2025-01-24 15:10:00,218.32,218.64,218.19,218.19,33149.0,216.3881,216.7053,216.2593,216.2593,33149.0
2025-01-24 15:20:00,218.2,218.31,217.91,217.99,59379.0,216.2692,216.3782,215.9818,216.0611,59379.0
2025-01-24 15:30:00,217.99,218.28,217.89,217.89,51400.0,216.0611,216.3485,215.9619,215.9619,51400.0
2025-01-24 15:40:00,217.84,218.22,217.65,217.7,58400.0,215.9124,216.289,215.7241,215.7736,58400.0
2025-01-24 15:50:00,217.74,218.2,217.21,217.37,398951.0,215.8133,216.2692,215.288,215.4465,398951.0
2025-01-27 09:30:00,217.03,219.49,216.1,218.59,378282.0,215.1096,217.5478,214.1878,216.6557,378282.0
2025-01-27 09:40:00,218.55,219.64,217.66,217.66,77623.0,216.6161,217.6965,215.734,215.734,77623.0
2025-01-27 09:50:00,217.31,218.11,216.92,217.99,51862.0,215.3871,216.18,215.0005,216.0611,51862.0
2025-01-27 10:00:00,217.96,218.66,217.39,218.44,63106.0,216.0313,216.7251,215.4664,216.5071,63106.0
2025-01-27 10:10:00,218.3,219.66,217.98,219.66,362202.0,216.3683,217.7163,216.0511,217.7163,362202.0
2025-01-27 10:20:00,219.56,220.39,219.07,219.91,78852.0,217.6172,218.4398,217.1315,217.9641,78852.0
2025-01-27 10:30:00,219.93,220.82,219.43,219.48,105754.0,217.9839,218.866,217.4883,217.5379,105754.0
2025-01-27 10:40:00,219.6,220.09,218.38,218.72,71591.0,217.6568,218.1425,216.4476,216.7846,71591.0
2025-01-27 10:50:00,218.71,219.05,218.15,218.92,39225.0,216.7747,217.1117,216.2196,216.9828,39225.0
2025-01-27 11:00:00,218.92,220.18,218.67,219.55,127863.0,216.9828,218.2317,216.735,217.6073,127863.0
2025-01-27 11:10:00,219.67,219.95,219.07,219.85,238192.0,217.7262,218.0037,217.1315,217.9046,238192.0
2025-01-27 11:20:00,219.89,220.16,219.04,219.27,67465.0,217.9442,218.2119,217.1018,217.3297,67465.0
2025-01-27 11:30:00,219.25,219.78,218.62,218.93,146366.0,217.3099,217.8352,216.6855,216.9927,146366.0
2025-01-27 11:40:00,218.98,219.24,218.12,218.69,106519.0,217.0423,217.3,216.1899,216.7549,106519.0
2025-01-27 11:50:00,218.69,218.69,216.17,216.47,84761.0,216.7549,216.7549,214.2572,214.5545,84761.0
2025-01-27 12:00:00,216.6,217.73,216.52,217.05,124006.0,214.6834,215.8034,214.6041,215.1294,124006.0
2025-01-27 12:10:00,217.09,217.41,216.93,217.07,47787.0,215.169,215.4862,215.0104,215.1492,47787.0
2025-01-27 12:20:00,216.99,217.67,216.95,217.17,38092.0,215.0699,215.7439,215.0303,215.2483,38092.0
2025-01-27 12:30:00,217.19,217.29,215.7,215.75,101546.0,215.2681,215.3673,213.7913,213.8409,101546.0
2025-01-27 12:40:00,215.84,215.87,214.71,214.73,57376.0,213.9301,213.9598,212.8101,212.8299,57376.0
2025-01-27 12:50:00,214.67,214.81,213.99,213.99,42531.0,212.7704,212.9092,212.0965,212.0965,42531.0
2025-01-27 13:00:00,214.09,214.49,213.85,214.05,48874.0,212.1956,212.592,211.9577,212.1559,48874.0
2025-01-27 13:10:00,214.07,214.64,213.9,214.27,35933.0,212.1757,212.7407,212.0072,212.374,35933.0
2025-01-27 13:20:00,214.35,215.2,214.26,215.08,121910.0,212.4533,213.2957,212.3641,213.1768,121910.0
2025-01-27 13:30:00,215.08,215.37,214.67,214.97,117197.0,213.1768,213.4642,212.7704,213.0678,117197.0
2025-01-27 13:40:00,214.85,214.89,213.64,213.9,29410.0,212.9488,212.9885,211.7495,212.0072,29410.0
2025-01-27 13:50:00,213.99,214.23,213.64,213.83,49268.0,212.0965,212.3343,211.7495,211.9379,49268.0
2025-01-27 14:00:00,213.83,214.65,213.83,213.97,63998.0,211.9379,212.7506,211.9379,212.0766,63998.0
2025-01-27 14:10:00,213.98,214.97,213.98,214.87,31526.0,212.0865,213.0678,212.0865,212.9687,31526.0
2025-01-27 14:20:00,214.86,215.1,214.49,214.98,62232.0,212.9588,213.1966,212.592,213.0777,62232.0
2025-01-27 14:30:00,214.98,215.41,214.77,215.18,61313.0,213.0777,213.5039,212.8695,213.2759,61313.0
2025-01-27 14:40:00,215.1,215.28,214.25,214.36,42314.0,213.1966,213.375,212.3542,212.4632,42314.0
2025-01-27 14:50:00,214.34,214.45,214.0,214.34,46503.0,212.4434,212.5524,212.1064,212.4434,46503.0
2025-01-27 15:00:00,214.39,215.46,214.38,215.32,45301.0,212.4929,213.5534,212.483,213.4147,45301.0
2025-01-27 15:10:00,215.31,215.75,214.98,215.33,54586.0,213.4048,213.8409,213.0777,213.4246,54586.0
2025-01-27 15:20:00,215.33,215.66,215.09,215.26,69815.0,213.4246,213.7517,213.1867,213.3552,69815.0
2025-01-27 15:30:00,215.32,216.06,215.3,215.87,82666.0,213.4147,214.1481,213.3949,213.9598,82666.0
2025-01-27 15:40:00,215.87,216.26,215.54,216.03,89476.0,213.9598,214.3464,213.6327,214.1184,89476.0
2025-01-27 15:50:00,215.98,215.98,214.6,215.51,459300.0,214.0688,214.0688,212.7011,213.603,459300.0
2025-01-28 09:30:00,212.81,213.91,209.87,210.49,117605.0,210.9269,212.0172,208.0129,208.6274,117605.0
2025-01-28 09:40:00,210.56,211.13,207.9,208.11,134826.0,208.6968,209.2618,206.0603,206.2685,134826.0
2025-01-28 09:50:00,208.11,209.58,208.11,209.06,58448.0,206.2685,207.7255,206.2685,207.2101,58448.0
2025-01-28 10:00:00,208.93,210.07,208.76,209.88,98409.0,207.0812,208.2111,206.9127,208.0228,98409.0
2025-01-28 10:10:00,210.03,210.95,209.97,210.66,50833.0,208.1715,209.0834,208.112,208.7959,50833.0
2025-01-28 10:20:00,210.58,210.96,210.48,210.77,40278.0,208.7166,209.0933,208.6175,208.9049,40278.0
2025-01-28 10:30:00,210.77,210.84,209.43,209.85,39922.0,208.9049,208.9743,207.5768,207.9931,39922.0
2025-01-28 10:40:00,209.78,209.84,208.86,208.99,30026.0,207.9237,207.9832,207.0118,207.1407,30026.0
2025-01-28 10:50:00,208.89,209.2,208.2,208.8,36386.0,207.0416,207.3488,206.3577,206.9524,36386.0
2025-01-28 11:00:00,208.85,209.65,208.55,209.01,27281.0,207.0019,207.7949,206.7046,207.1605,27281.0
2025-01-28 11:10:00,209.02,209.61,208.88,208.89,49840.0,207.1704,207.7552,207.0317,207.0416,49840.0
2025-01-28 11:20:00,208.78,208.96,208.25,208.66,31126.0,206.9326,207.111,206.4072,206.8136,31126.0
2025-01-28 11:30:00,208.56,209.41,208.31,209.37,43027.0,206.7145,207.557,206.4667,207.5173,43027.0
2025-01-28 11:40:00,209.33,209.62,208.82,209.57,28294.0,207.4777,207.7651,206.9722,207.7156,28294.0
2025-01-28 11:50:00,209.54,209.78,208.95,209.39,37896.0,207.6858,207.9237,207.101,207.5372,37896.0
2025-01-28 12:00:00,209.34,209.92,209.29,209.86,16515.0,207.4876,208.0625,207.438,208.003,16515.0
2025-01-28 12:10:00,209.86,210.52,209.78,210.52,13975.0,208.003,208.6572,207.9237,208.6572,13975.0
2025-01-28 12:20:00,210.44,210.49,209.99,210.07,13437.0,208.5779,208.6274,208.1318,208.2111,13437.0
2025-01-28 12:30:00,210.11,210.34,210.07,210.08,10624.0,208.2508,208.4787,208.2111,208.2211,10624.0
2025-01-28 12:40:00,210.12,210.53,209.66,210.53,97815.0,208.2607,208.6671,207.8048,208.6671,97815.0
2025-01-28 12:50:00,210.53,210.55,209.9,210.03,17620.0,208.6671,208.6869,208.0426,208.1715,17620.0
2025-01-28 13:00:00,210.11,210.81,210.11,210.75,30077.0,208.2508,208.9446,208.2508,208.8851,30077.0
2025-01-28 13:10:00,210.76,211.13,210.76,210.92,35627.0,208.895,209.2618,208.895,209.0536,35627.0
2025-01-28 13:20:00,210.93,211.08,210.35,210.35,17506.0,209.0635,209.2122,208.4887,208.4887,17506.0
2025-01-28 13:30:00,210.42,210.49,210.01,210.09,29202.0,208.558,208.6274,208.1517,208.231,29202.0
2025-01-28 13:40:00,209.99,210.11,209.68,209.72,18462.0,208.1318,208.2508,207.8246,207.8642,18462.0
2025-01-28 13:50:00,209.82,210.01,209.66,209.68,14392.0,207.9634,208.1517,207.8048,207.8246,14392.0
2025-01-28 14:00:00,209.67,209.87,209.52,209.54,39041.0,207.8147,208.0129,207.666,207.6858,39041.0
2025-01-28 14:10:00,209.55,209.97,209.48,209.92,21093.0,207.6957,208.112,207.6264,208.0625,21093.0
2025-01-28 14:20:00,209.91,210.16,209.86,210.05,11582.0,208.0526,208.3003,208.003,208.1913,11582.0
2025-01-28 14:30:00,210.07,210.16,209.9,210.11,26464.0,208.2111,208.3003,208.0426,208.2508,26464.0
2025-01-28 14:40:00,210.16,210.81,209.9,210.68,53014.0,208.3003,208.9446,208.0426,208.8157,53014.0
2025-01-28 14:50:00,210.64,210.94,210.59,210.65,33883.0,208.7761,209.0734,208.7265,208.786,33883.0
2025-01-28 15:00:00,210.65,210.89,210.26,210.6,44411.0,208.786,209.0239,208.3995,208.7364,44411.0
2025-01-28 15:10:00,210.64,210.66,210.35,210.46,42059.0,208.7761,208.7959,208.4887,208.5977,42059.0
2025-01-28 15:20:00,210.51,211.31,210.48,211.29,46250.0,208.6472,209.4402,208.6175,209.4203,46250.0
2025-01-28 15:30:00,211.27,211.44,211.02,211.27,53104.0,209.4005,209.569,209.1527,209.4005,53104.0
2025-01-28 15:40:00,211.27,211.46,210.32,210.45,84835.0,209.4005,209.5888,208.4589,208.5878,84835.0
2025-01-28 15:50:00,210.49,210.49,209.37,209.45,258039.0,208.6274,208.6274,207.5173,207.5966,258039.0
2025-01-29 09:30:00,209.54,210.54,209.01,209.89,74109.0,207.6858,208.677,207.1605,208.0327,74109.0
2025-01-29 09:40:00,209.94,210.54,209.51,209.84,38998.0,208.0823,208.677,207.6561,207.9832,38998.0
2025-01-29 09:50:00,210.07,210.88,209.81,210.88,65221.0,208.2111,209.014,207.9534,209.014,65221.0
2025-01-29 10:00:00,210.93,211.74,210.85,211.64,34710.0,209.0635,209.8664,208.9842,209.7672,34710.0
2025-01-29 10:10:00,211.55,211.62,210.55,210.63,22413.0,209.678,209.7474,208.6869,208.7662,22413.0
2025-01-29 10:20:00,210.91,210.97,210.2,210.58,14857.0,209.0437,209.1032,208.34,208.7166,14857.0
2025-01-29 10:30:00,210.65,211.23,210.5,211.09,19052.0,208.786,209.3609,208.6373,209.2221,19052.0
2025-01-29 10:40:00,211.05,211.37,210.67,211.37,23023.0,209.1825,209.4996,208.8058,209.4996,23023.0
2025-01-29 10:50:00,211.38,211.74,211.25,211.53,28913.0,209.5095,209.8664,209.3807,209.6582,28913.0
2025-01-29 11:00:00,211.54,211.69,210.82,211.16,18205.0,209.6681,209.8168,208.9545,209.2915,18205.0
2025-01-29 11:10:00,211.23,211.38,210.79,210.84,9439.0,209.3609,209.5095,208.9248,208.9743,9439.0
2025-01-29 11:20:00,210.84,211.01,210.56,210.61,11175.0,208.9743,209.1428,208.6968,208.7464,11175.0
2025-01-29 11:30:00,210.6,210.99,210.54,210.63,7039.0,208.7364,209.123,208.677,208.7662,7039.0
2025-01-29 11:40:00,210.67,210.9,210.48,210.84,7265.0,208.8058,209.0338,208.6175,208.9743,7265.0
2025-01-29 11:50:00,210.78,210.79,210.38,210.5,11382.0,208.9149,208.9248,208.5184,208.6373,11382.0
2025-01-29 12:00:00,210.55,211.49,210.55,211.1,31097.0,208.6869,209.6186,208.6869,209.232,31097.0
2025-01-29 12:10:00,211.14,211.58,211.08,211.49,20434.0,209.2717,209.7078,209.2122,209.6186,20434.0
2025-01-29 12:20:00,211.45,211.87,211.29,211.38,22199.0,209.5789,209.9952,209.4203,209.5095,22199.0
2025-01-29 12:30:00,211.39,211.75,211.39,211.55,14181.0,209.5195,209.8763,209.5195,209.678,14181.0
2025-01-29 12:40:00,211.53,211.64,211.23,211.5,23838.0,209.6582,209.7672,209.3609,209.6285,23838.0
2025-01-29 12:50:00,211.51,211.55,211.3,211.37,7220.0,209.6384,209.678,209.4303,209.4996,7220.0
2025-01-29 13:00:00,211.36,211.53,210.42,210.99,12943.0,209.4897,209.6582,208.558,209.123,12943.0
2025-01-29 13:10:00,210.89,211.24,210.78,210.97,9445.0,209.0239,209.3708,208.9149,209.1032,9445.0
2025-01-29 13:20:00,210.88,211.2,210.78,211.2,8283.0,209.014,209.3311,208.9149,209.3311,8283.0
2025-01-29 13:30:00,211.11,211.42,210.95,210.95,11400.0,209.2419,209.5492,209.0834,209.0834,11400.0
2025-01-29 13:40:00,211.01,211.41,210.94,211.33,13458.0,209.1428,209.5393,209.0734,209.46,13458.0
2025-01-29 13:50:00,211.34,211.34,210.71,210.75,10687.0,209.4699,209.4699,208.8455,208.8851,10687.0
2025-01-29 14:00:00,210.62,210.68,209.59,210.17,12987.0,208.7563,208.8157,207.7354,208.3103,12987.0
2025-01-29 14:10:00,210.01,210.04,209.23,209.41,11509.0,208.1517,208.1814,207.3786,207.557,11509.0
2025-01-29 14:20:00,209.4,209.88,209.29,209.67,11115.0,207.5471,208.0228,207.438,207.8147,11115.0
2025-01-29 14:30:00,209.65,210.5,209.31,210.26,17812.0,207.7949,208.6373,207.4579,208.3995,17812.0
2025-01-29 14:40:00,210.34,211.37,210.34,210.98,13671.0,208.4787,209.4996,208.4787,209.1131,13671.0
2025-01-29 14:50:00,210.99,211.19,210.41,210.65,21364.0,209.123,209.3212,208.5481,208.786,21364.0
2025-01-29 15:00:00,210.54,210.64,209.66,209.95,39076.0,208.677,208.7761,207.8048,208.0922,39076.0
2025-01-29 15:10:00,210.11,210.44,209.5,209.88,21300.0,208.2508,208.5779,207.6462,208.0228,21300.0
2025-01-29 15:20:00,210.09,210.9,209.99,210.75,20063.0,208.231,209.0338,208.1318,208.8851,20063.0
2025-01-29 15:30:00,210.85,211.08,210.56,210.56,24378.0,208.9842,209.2122,208.6968,208.6968,24378.0
2025-01-29 15:40:00,210.53,210.69,210.17,210.51,31157.0,208.6671,208.8257,208.3103,208.6472,31157.0
2025-01-29 15:50:00,210.46,210.57,209.19,209.95,257788.0,208.5977,208.7067,207.3389,208.0922,257788.0
2025-01-30 09:30:00,210.23,211.05,209.1,209.99,65499.0,208.3697,209.1825,207.2497,208.1318,65499.0
2025-01-30 09:40:00,210.11,210.3,209.35,210.06,59401.0,208.2508,208.4391,207.4975,208.2012,59401.0
2025-01-30 09:50:00,210.06,210.62,209.61,210.07,39060.0,208.2012,208.7563,207.7552,208.2111,39060.0
2025-01-30 10:00:00,210.1,210.72,209.47,210.69,59890.0,208.2409,208.8554,207.6164,208.8257,59890.0
2025-01-30 10:10:00,210.59,211.02,210.24,210.36,40272.0,208.7265,209.1527,208.3796,208.4986,40272.0
2025-01-30 10:20:00,210.36,210.83,209.81,209.81,24163.0,208.4986,208.9644,207.9534,207.9534,24163.0
2025-01-30 10:30:00,209.93,209.97,209.26,209.84,43752.0,208.0724,208.112,207.4083,207.9832,43752.0
2025-01-30 10:40:00,209.8,210.58,209.8,210.31,21608.0,207.9435,208.7166,207.9435,208.449,21608.0
2025-01-30 10:50:00,210.22,210.75,209.85,209.85,21325.0,208.3598,208.8851,207.9931,207.9931,21325.0
2025-01-30 11:00:00,209.81,210.36,209.55,209.66,23336.0,207.9534,208.4986,207.6957,207.8048,23336.0
2025-01-30 11:10:00,209.67,209.89,209.41,209.41,20311.0,207.8147,208.0327,207.557,207.557,20311.0
2025-01-30 11:20:00,209.46,210.86,209.46,210.86,9560.0,207.6065,208.9941,207.6065,208.9941,9560.0
2025-01-30 11:30:00,211.04,211.12,210.5,210.66,15453.0,209.1726,209.2518,208.6373,208.7959,15453.0
2025-01-30 11:40:00,210.67,211.16,210.67,211.06,15213.0,208.8058,209.2915,208.8058,209.1924,15213.0
2025-01-30 11:50:00,211.1,211.29,210.95,211.16,18238.0,209.232,209.4203,209.0834,209.2915,18238.0
2025-01-30 12:00:00,211.13,211.29,210.9,211.08,8616.0,209.2618,209.4203,209.0338,209.2122,8616.0
2025-01-30 12:10:00,211.17,211.26,210.87,210.96,16469.0,209.3014,209.3906,209.0041,209.0933,16469.0
2025-01-30 12:20:00,211.0,211.13,210.7,210.7,12040.0,209.1329,209.2618,208.8356,208.8356,12040.0
2025-01-30 12:30:00,210.7,210.82,210.57,210.65,6333.0,208.8356,208.9545,208.7067,208.786,6333.0
2025-01-30 12:40:00,210.66,210.98,210.41,210.93,13532.0,208.7959,209.1131,208.5481,209.0635,13532.0
2025-01-30 12:50:00,211.04,211.57,211.04,211.5,16796.0,209.1726,209.6979,209.1726,209.6285,16796.0
2025-01-30 13:00:00,211.5,211.71,211.38,211.67,33381.0,209.6285,209.8366,209.5095,209.797,33381.0
2025-01-30 13:10:00,211.6,211.9,211.53,211.77,17929.0,209.7276,210.0249,209.6582,209.8961,17929.0
2025-01-30 13:20:00,211.78,212.05,211.67,211.69,19223.0,209.906,210.1736,209.797,209.8168,19223.0
2025-01-30 13:30:00,211.73,212.04,211.65,212.04,13722.0,209.8565,210.1637,209.7772,210.1637,13722.0
2025-01-30 13:40:00,212.05,212.45,211.98,212.26,10294.0,210.1736,210.5701,210.1042,210.3818,10294.0
2025-01-30 13:50:00,212.24,212.48,212.18,212.24,14169.0,210.3619,210.5998,210.3025,210.3619,14169.0
2025-01-30 14:00:00,212.26,212.26,211.96,212.17,9774.0,210.3818,210.3818,210.0844,210.2926,9774.0
2025-01-30 14:10:00,212.21,212.4,212.03,212.4,29390.0,210.3322,210.5205,210.1538,210.5205,29390.0
2025-01-30 14:20:00,212.34,212.72,212.25,212.59,43419.0,210.4611,210.8377,210.3718,210.7088,43419.0
2025-01-30 14:30:00,212.58,212.63,212.33,212.48,16542.0,210.6989,210.7485,210.4511,210.5998,16542.0
2025-01-30 14:40:00,212.48,212.53,212.22,212.22,19809.0,210.5998,210.6494,210.3421,210.3421,19809.0
2025-01-30 14:50:00,212.25,212.53,212.21,212.45,19756.0,210.3718,210.6494,210.3322,210.5701,19756.0
2025-01-30 15:00:00,212.47,212.87,212.47,212.7,23459.0,210.5899,210.9864,210.5899,210.8179,23459.0
2025-01-30 15:10:00,212.7,212.97,212.66,212.9,46959.0,210.8179,211.0855,210.7782,211.0161,46959.0
2025-01-30 15:20:00,212.89,213.07,212.58,212.82,33204.0,211.0062,211.1846,210.6989,210.9368,33204.0
2025-01-30 15:30:00,212.78,212.81,211.55,211.62,37483.0,210.8972,210.9269,209.678,209.7474,37483.0
2025-01-30 15:40:00,211.52,211.52,210.18,210.92,47431.0,209.6483,209.6483,208.3202,209.0536,47431.0
2025-01-30 15:50:00,210.75,212.56,210.42,212.37,243582.0,208.8851,210.6791,208.558,210.4908,243582.0
2025-01-31 09:30:00,211.71,212.79,210.69,211.01,67913.0,209.8366,210.9071,208.8257,209.1428,67913.0
2025-01-31 09:40:00,211.14,212.66,210.91,212.25,23614.0,209.2717,210.7782,209.0437,210.3718,23614.0
2025-01-31 09:50:00,212.15,213.1,211.68,212.95,45170.0,210.2727,211.2143,209.8069,211.0657,45170.0
2025-01-31 10:00:00,213.09,213.77,212.89,213.2,48019.0,211.2044,211.8784,211.0062,211.3134,48019.0
2025-01-31 10:10:00,213.2,213.65,212.92,212.92,65242.0,211.3134,211.7595,211.0359,211.0359,65242.0
2025-01-31 10:20:00,212.98,213.41,212.65,213.24,34716.0,211.0954,211.5216,210.7683,211.3531,34716.0
2025-01-31 10:30:00,213.37,214.15,213.19,213.96,151381.0,211.4819,212.255,211.3035,212.0667,151381.0
2025-01-31 10:40:00,213.89,214.52,213.33,214.52,34762.0,211.9973,212.6218,211.4423,212.6218,34762.0
2025-01-31 10:50:00,214.51,215.36,214.5,215.0,92485.0,212.6119,213.4543,212.6019,213.0975,92485.0
2025-01-31 11:00:00,215.08,215.65,214.95,215.61,32104.0,213.1768,213.7418,213.048,213.7021,32104.0
2025-01-31 11:10:00,215.57,216.23,215.55,216.16,27164.0,213.6625,214.3166,213.6426,214.2473,27164.0
2025-01-31 11:20:00,216.11,216.24,215.54,215.62,29383.0,214.1977,214.3265,213.6327,213.712,29383.0
2025-01-31 11:30:00,215.51,215.83,215.43,215.56,22434.0,213.603,213.9202,213.5237,213.6526,22434.0
2025-01-31 11:40:00,215.64,216.05,215.49,216.05,16054.0,213.7319,214.1382,213.5832,214.1382,16054.0
2025-01-31 11:50:00,216.09,216.36,215.78,216.3,26118.0,214.1779,214.4455,213.8706,214.386,26118.0
2025-01-31 12:00:00,216.2,216.65,216.11,216.65,32628.0,214.2869,214.7329,214.1977,214.7329,32628.0
2025-01-31 12:10:00,216.69,216.94,216.4,216.9,12484.0,214.7726,215.0203,214.4851,214.9807,12484.0
2025-01-31 12:20:00,216.8,216.8,216.43,216.68,20312.0,214.8816,214.8816,214.5149,214.7626,20312.0
2025-01-31 12:30:00,216.61,217.03,216.61,216.97,9911.0,214.6933,215.1096,214.6933,215.0501,9911.0
2025-01-31 12:40:00,216.9,217.45,216.81,217.3,32377.0,214.9807,215.5258,214.8915,215.3772,32377.0
2025-01-31 12:50:00,217.29,217.62,217.18,217.35,57440.0,215.3673,215.6943,215.2582,215.4267,57440.0
2025-01-31 13:00:00,217.41,217.62,217.27,217.43,38679.0,215.4862,215.6943,215.3474,215.506,38679.0
2025-01-31 13:10:00,217.42,217.48,216.4,216.51,79023.0,215.4961,215.5556,214.4851,214.5942,79023.0
2025-01-31 13:20:00,216.51,216.51,214.88,214.9,43205.0,214.5942,214.5942,212.9786,212.9984,43205.0
2025-01-31 13:30:00,214.9,214.98,212.72,213.24,32550.0,212.9984,213.0777,210.8377,211.3531,32550.0
2025-01-31 13:40:00,213.33,213.76,212.9,213.43,19430.0,211.4423,211.8685,211.0161,211.5414,19430.0
2025-01-31 13:50:00,213.5,213.63,212.85,213.18,13230.0,211.6108,211.7396,210.9665,211.2936,13230.0
2025-01-31 14:00:00,213.03,213.49,212.26,212.4,20716.0,211.1449,211.6009,210.3818,210.5205,20716.0
2025-01-31 14:10:00,212.42,213.46,212.41,212.84,14221.0,210.5403,211.5711,210.5304,210.9566,14221.0
2025-01-31 14:20:00,212.84,213.32,212.6,213.32,15309.0,210.9566,211.4324,210.7188,211.4324,15309.0
2025-01-31 14:30:00,213.36,213.53,212.74,212.84,22303.0,211.472,211.6405,210.8575,210.9566,22303.0
2025-01-31 14:40:00,212.84,212.95,212.06,212.51,16639.0,210.9566,211.0657,210.1835,210.6295,16639.0
2025-01-31 14:50:00,212.55,213.02,212.44,212.76,22229.0,210.6692,211.135,210.5602,210.8773,22229.0
2025-01-31 15:00:00,212.66,212.75,211.62,211.66,16951.0,210.7782,210.8674,209.7474,209.7871,16951.0
2025-01-31 15:10:00,211.73,211.86,211.38,211.59,32568.0,209.8565,209.9853,209.5095,209.7177,32568.0
2025-01-31 15:20:00,211.57,211.68,211.23,211.5,34072.0,209.6979,209.8069,209.3609,209.6285,34072.0
2025-01-31 15:30:00,211.51,212.03,211.44,211.89,62004.0,209.6384,210.1538,209.569,210.015,62004.0
2025-01-31 15:40:00,211.95,212.44,211.84,212.41,63752.0,210.0745,210.5602,209.9655,210.5304,63752.0
2025-01-31 15:50:00,212.44,212.94,211.54,211.86,242459.0,210.5602,211.0557,209.6681,209.9853,242459.0
2025-02-03 09:30:00,209.29,209.65,204.7,205.77,105799.0,207.438,207.7949,202.8887,203.9492,105799.0
2025-02-03 09:40:00,205.65,205.9,203.75,203.76,50810.0,203.8303,204.078,201.9471,201.957,50810.0
2025-02-03 09:50:00,203.87,204.21,202.76,203.73,91803.0,202.066,202.403,200.9658,201.9272,91803.0
2025-02-03 10:00:00,203.86,204.8,203.29,204.34,104194.0,202.0561,202.9878,201.4911,202.5318,104194.0
2025-02-03 10:10:00,204.36,205.11,204.17,204.39,53888.0,202.5517,203.295,202.3633,202.5814,53888.0
2025-02-03 10:20:00,204.32,207.7,204.21,207.55,119974.0,202.512,205.8621,202.403,205.7134,119974.0
2025-02-03 10:30:00,207.54,208.01,207.17,207.48,35011.0,205.7035,206.1694,205.3368,205.6441,35011.0
2025-02-03 10:40:00,207.33,208.53,206.92,208.07,26269.0,205.4954,206.6848,205.089,206.2288,26269.0
2025-02-03 10:50:00,207.97,208.16,207.48,207.78,34964.0,206.1297,206.318,205.6441,205.9414,34964.0
2025-02-03 11:00:00,207.64,208.29,206.65,207.31,48442.0,205.8026,206.4469,204.8214,205.4756,48442.0
2025-02-03 11:10:00,207.47,207.81,206.9,207.35,38164.0,205.6341,205.9711,205.0692,205.5152,38164.0
2025-02-03 11:20:00,207.42,207.88,206.84,206.98,29250.0,205.5846,206.0405,205.0097,205.1485,29250.0
2025-02-03 11:30:00,207.06,207.77,206.91,207.55,40964.0,205.2278,205.9315,205.0791,205.7134,40964.0
2025-02-03 11:40:00,207.67,207.8,206.86,206.92,34712.0,205.8324,205.9612,205.0295,205.089,34712.0
2025-02-03 11:50:00,206.95,207.35,206.22,206.51,26263.0,205.1187,205.5152,204.3952,204.6826,26263.0
2025-02-03 12:00:00,206.42,206.72,206.22,206.63,29308.0,204.5934,204.8908,204.3952,204.8016,29308.0
2025-02-03 12:10:00,206.66,206.96,206.22,206.56,26544.0,204.8313,205.1287,204.3952,204.7322,26544.0
2025-02-03 12:20:00,206.63,206.87,206.12,206.12,24813.0,204.8016,205.0395,204.2961,204.2961,24813.0
2025-02-03 12:30:00,206.09,206.24,205.79,206.12,23876.0,204.2664,204.415,203.969,204.2961,23876.0
2025-02-03 12:40:00,206.03,206.37,205.81,206.17,23568.0,204.2069,204.5439,203.9888,204.3456,23568.0
2025-02-03 12:50:00,206.22,206.83,205.51,206.24,63317.0,204.3952,204.9998,203.6915,204.415,63317.0
2025-02-03 13:00:00,206.19,206.84,205.92,206.29,38251.0,204.3655,205.0097,204.0979,204.4646,38251.0
2025-02-03 13:10:00,206.29,207.03,206.21,206.35,27467.0,204.4646,205.198,204.3853,204.5241,27467.0
2025-02-03 13:20:00,206.43,206.75,206.23,206.38,24454.0,204.6033,204.9205,204.4051,204.5538,24454.0
2025-02-03 13:30:00,206.45,206.77,206.38,206.67,25119.0,204.6232,204.9403,204.5538,204.8412,25119.0
2025-02-03 13:40:00,206.75,207.08,206.39,206.95,37714.0,204.9205,205.2476,204.5637,205.1187,37714.0
2025-02-03 13:50:00,207.07,207.45,207.01,207.37,17700.0,205.2377,205.6143,205.1782,205.535,17700.0
2025-02-03 14:00:00,207.37,207.62,207.25,207.33,28660.0,205.535,205.7828,205.4161,205.4954,28660.0
2025-02-03 14:10:00,207.39,207.78,207.33,207.67,28476.0,205.5549,205.9414,205.4954,205.8324,28476.0
2025-02-03 14:20:00,207.67,207.74,207.34,207.38,31864.0,205.8324,205.9018,205.5053,205.5449,31864.0
2025-02-03 14:30:00,207.38,207.97,207.33,207.63,29764.0,205.5449,206.1297,205.4954,205.7927,29764.0
2025-02-03 14:40:00,207.54,207.83,207.43,207.63,49556.0,205.7035,205.991,205.5945,205.7927,49556.0
2025-02-03 14:50:00,207.59,207.93,207.09,207.22,33062.0,205.7531,206.0901,205.2575,205.3864,33062.0
2025-02-03 15:00:00,207.28,207.55,207.12,207.12,29440.0,205.4458,205.7134,205.2872,205.2872,29440.0
2025-02-03 15:10:00,207.16,207.16,206.76,206.92,36561.0,205.3269,205.3269,204.9304,205.089,36561.0
2025-02-03 15:20:00,206.98,207.02,206.47,206.55,37057.0,205.1485,205.1881,204.643,204.7223,37057.0
2025-02-03 15:30:00,206.51,206.75,206.18,206.25,71592.0,204.6826,204.9205,204.3556,204.4249,71592.0
2025-02-03 15:40:00,206.25,206.27,205.4,205.6,98252.0,204.4249,204.4448,203.5825,203.7807,98252.0
2025-02-03 15:50:00,205.7,206.02,205.02,205.28,551925.0,203.8798,204.197,203.2058,203.4635,551925.0
2025-02-04 09:30:00,204.6,206.18,204.07,205.84,67889.0,202.7895,204.3556,202.2642,204.0186,67889.0
2025-02-04 09:40:00,206.14,206.6,205.23,206.26,83796.0,204.3159,204.7718,203.414,204.4349,83796.0
2025-02-04 09:50:00,206.25,207.09,206.02,206.19,78591.0,204.4249,205.2575,204.197,204.3655,78591.0
2025-02-04 10:00:00,206.09,207.57,205.69,207.57,174825.0,204.2664,205.7333,203.8699,205.7333,174825.0
2025-02-04 10:10:00,207.58,208.35,207.34,208.1,104813.0,205.7432,206.5064,205.5053,206.2586,104813.0
2025-02-04 10:20:00,208.16,208.29,207.7,207.82,149801.0,206.318,206.4469,205.8621,205.981,149801.0
2025-02-04 10:30:00,207.86,208.32,207.8,208.24,117710.0,206.0207,206.4766,205.9612,206.3973,117710.0
2025-02-04 10:40:00,208.28,208.29,207.42,207.58,56192.0,206.437,206.4469,205.5846,205.7432,56192.0
2025-02-04 10:50:00,207.61,208.02,207.32,207.77,41841.0,205.7729,206.1793,205.4855,205.9315,41841.0
2025-02-04 11:00:00,207.82,208.17,207.5,207.58,43606.0,205.981,206.328,205.6639,205.7432,43606.0
2025-02-04 11:10:00,207.5,207.75,207.18,207.66,18945.0,205.6639,205.9117,205.3467,205.8225,18945.0
2025-02-04 11:20:00,207.62,207.65,207.04,207.04,52032.0,205.7828,205.8126,205.208,205.208,52032.0
2025-02-04 11:30:00,207.04,207.57,207.0,207.56,60047.0,205.208,205.7333,205.1683,205.7233,60047.0
2025-02-04 11:40:00,207.56,207.58,206.9,206.9,52417.0,205.7233,205.7432,205.0692,205.0692,52417.0
2025-02-04 11:50:00,206.93,206.93,206.39,206.49,78261.0,205.0989,205.0989,204.5637,204.6628,78261.0
2025-02-04 12:00:00,206.51,206.59,206.23,206.41,102732.0,204.6826,204.7619,204.4051,204.5835,102732.0
2025-02-04 12:10:00,206.41,206.43,205.95,206.05,80226.0,204.5835,204.6033,204.1276,204.2267,80226.0
2025-02-04 12:20:00,206.05,206.58,205.81,206.14,17470.0,204.2267,204.752,203.9888,204.3159,17470.0
2025-02-04 12:30:00,206.21,206.62,205.99,206.14,23372.0,204.3853,204.7917,204.1672,204.3159,23372.0
2025-02-04 12:40:00,206.21,206.33,205.94,206.17,27290.0,204.3853,204.5042,204.1177,204.3456,27290.0
2025-02-04 12:50:00,206.25,206.68,206.12,206.56,39577.0,204.4249,204.8511,204.2961,204.7322,39577.0
2025-02-04 13:00:00,206.63,206.67,206.14,206.37,13585.0,204.8016,204.8412,204.3159,204.5439,13585.0
2025-02-04 13:10:00,206.37,206.6,206.28,206.42,31512.0,204.5439,204.7718,204.4547,204.5934,31512.0
2025-02-04 13:20:00,206.44,206.93,206.38,206.79,42607.0,204.6133,205.0989,204.5538,204.9602,42607.0
2025-02-04 13:30:00,206.79,206.85,206.49,206.49,21424.0,204.9602,205.0196,204.6628,204.6628,21424.0
2025-02-04 13:40:00,206.54,206.69,206.53,206.64,67750.0,204.7124,204.861,204.7025,204.8115,67750.0
2025-02-04 13:50:00,206.63,206.78,206.39,206.45,83909.0,204.8016,204.9503,204.5637,204.6232,83909.0
2025-02-04 14:00:00,206.39,206.48,206.19,206.34,37403.0,204.5637,204.6529,204.3655,204.5141,37403.0
2025-02-04 14:10:00,206.35,206.35,206.0,206.23,133291.0,204.5241,204.5241,204.1772,204.4051,133291.0
2025-02-04 14:20:00,206.23,206.24,205.95,206.08,33130.0,204.4051,204.415,204.1276,204.2564,33130.0
2025-02-04 14:30:00,206.09,206.27,205.94,206.09,85842.0,204.2664,204.4448,204.1177,204.2664,85842.0
2025-02-04 14:40:00,206.09,206.4,206.09,206.27,32225.0,204.2664,204.5736,204.2664,204.4448,32225.0
2025-02-04 14:50:00,206.33,206.66,206.01,206.19,55254.0,204.5042,204.8313,204.1871,204.3655,55254.0
2025-02-04 15:00:00,206.22,206.41,205.98,206.29,36520.0,204.3952,204.5835,204.1573,204.4646,36520.0
2025-02-04 15:10:00,206.29,206.35,205.93,206.14,45632.0,204.4646,204.5241,204.1078,204.3159,45632.0
2025-02-04 15:20:00,206.12,206.22,205.85,205.98,33879.0,204.2961,204.3952,204.0285,204.1573,33879.0
2025-02-04 15:30:00,205.95,206.17,205.89,206.03,58856.0,204.1276,204.3456,204.0681,204.2069,58856.0
2025-02-04 15:40:00,206.0,206.24,205.83,205.9,65951.0,204.1772,204.415,204.0087,204.078,65951.0
2025-02-04 15:50:00,205.86,206.41,205.7,206.13,373869.0,204.0384,204.5835,203.8798,204.306,373869.0
2025-02-05 09:30:00,205.43,205.97,204.52,204.9,87312.0,203.6122,204.1474,202.7102,203.0869,87312.0
2025-02-05 09:40:00,204.88,205.84,204.44,205.25,59962.0,203.0671,204.0186,202.631,203.4338,59962.0
2025-02-05 09:50:00,205.22,205.38,204.16,205.09,40083.0,203.4041,203.5626,202.3534,203.2752,40083.0
2025-02-05 10:00:00,205.28,205.86,204.81,205.01,56329.0,203.4635,204.0384,202.9977,203.1959,56329.0
2025-02-05 10:10:00,204.97,206.2,204.93,206.05,39322.0,203.1563,204.3754,203.1166,204.2267,39322.0
2025-02-05 10:20:00,206.19,206.64,205.85,206.59,26197.0,204.3655,204.8115,204.0285,204.7619,26197.0
2025-02-05 10:30:00,206.58,206.72,206.24,206.56,28106.0,204.752,204.8908,204.415,204.7322,28106.0
2025-02-05 10:40:00,206.5,207.03,206.41,206.81,21769.0,204.6727,205.198,204.5835,204.98,21769.0
2025-02-05 10:50:00,206.82,206.87,206.15,206.25,64274.0,204.9899,205.0395,204.3258,204.4249,64274.0
2025-02-05 11:00:00,206.23,206.47,205.89,206.35,42353.0,204.4051,204.643,204.0681,204.5241,42353.0
2025-02-05 11:10:00,206.35,206.62,206.14,206.48,34879.0,204.5241,204.7917,204.3159,204.6529,34879.0
2025-02-05 11:20:00,206.47,206.69,206.17,206.6,52233.0,204.643,204.861,204.3456,204.7718,52233.0
2025-02-05 11:30:00,206.55,208.09,206.55,208.07,127583.0,204.7223,206.2487,204.7223,206.2288,127583.0
2025-02-05 11:40:00,208.08,208.14,207.83,207.93,33029.0,206.2387,206.2982,205.991,206.0901,33029.0
2025-02-05 11:50:00,207.99,208.27,207.64,207.98,79643.0,206.1495,206.4271,205.8026,206.1396,79643.0
2025-02-05 12:00:00,208.18,208.51,208.09,208.31,81548.0,206.3379,206.6649,206.2487,206.4667,81548.0
2025-02-05 12:10:00,208.31,208.64,208.13,208.47,86265.0,206.4667,206.7938,206.2883,206.6253,86265.0
2025-02-05 12:20:00,208.47,208.49,208.02,208.24,19154.0,206.6253,206.6451,206.1793,206.3973,19154.0
2025-02-05 12:30:00,208.32,208.43,207.99,208.08,23235.0,206.4766,206.5857,206.1495,206.2387,23235.0
2025-02-05 12:40:00,208.02,208.33,207.96,208.2,23034.0,206.1793,206.4865,206.1198,206.3577,23034.0
2025-02-05 12:50:00,208.17,208.27,208.03,208.16,22977.0,206.328,206.4271,206.1892,206.318,22977.0
2025-02-05 13:00:00,208.12,208.58,208.12,208.52,24190.0,206.2784,206.7343,206.2784,206.6749,24190.0
2025-02-05 13:10:00,208.48,208.58,208.33,208.4,21871.0,206.6352,206.7343,206.4865,206.5559,21871.0
2025-02-05 13:20:00,208.34,208.37,207.86,207.95,38445.0,206.4964,206.5262,206.0207,206.1099,38445.0
2025-02-05 13:30:00,208.01,208.64,207.89,208.62,47825.0,206.1694,206.7938,206.0504,206.774,47825.0
2025-02-05 13:40:00,208.64,208.85,208.55,208.7,40244.0,206.7938,207.0019,206.7046,206.8533,40244.0
2025-02-05 13:50:00,208.68,208.77,208.48,208.55,16080.0,206.8334,206.9226,206.6352,206.7046,16080.0
2025-02-05 14:00:00,208.64,208.72,208.42,208.53,16062.0,206.7938,206.8731,206.5757,206.6848,16062.0
2025-02-05 14:10:00,208.51,208.54,208.25,208.39,33587.0,206.6649,206.6947,206.4072,206.546,33587.0
2025-02-05 14:20:00,208.41,208.46,208.15,208.33,38556.0,206.5658,206.6154,206.3081,206.4865,38556.0
2025-02-05 14:30:00,208.33,208.48,208.21,208.28,22186.0,206.4865,206.6352,206.3676,206.437,22186.0
2025-02-05 14:40:00,208.29,208.54,208.17,208.52,132232.0,206.4469,206.6947,206.328,206.6749,132232.0
2025-02-05 14:50:00,208.49,208.8,208.46,208.53,33774.0,206.6451,206.9524,206.6154,206.6848,33774.0
2025-02-05 15:00:00,208.53,208.88,208.39,208.72,82904.0,206.6848,207.0317,206.546,206.8731,82904.0
2025-02-05 15:10:00,208.71,209.3,208.66,209.3,62883.0,206.8632,207.448,206.8136,207.448,62883.0
2025-02-05 15:20:00,209.25,209.99,209.25,209.87,106696.0,207.3984,208.1318,207.3984,208.0129,106696.0
2025-02-05 15:30:00,209.86,210.04,209.68,209.94,60225.0,208.003,208.1814,207.8246,208.0823,60225.0
2025-02-05 15:40:00,209.91,209.94,209.18,209.35,65137.0,208.0526,208.0823,207.329,207.4975,65137.0
2025-02-05 15:50:00,209.35,210.55,208.8,209.88,564775.0,207.4975,208.6869,206.9524,208.0228,564775.0
2025-02-06 09:30:00,208.73,210.51,208.38,209.43,51907.0,206.883,208.6472,206.5361,207.5768,51907.0
2025-02-06 09:40:00,209.31,209.79,208.76,209.45,39827.0,207.4579,207.9336,206.9127,207.5966,39827.0
2025-02-06 09:50:00,209.5,210.06,209.18,209.3,20110.0,207.6462,208.2012,207.329,207.448,20110.0
2025-02-06 10:00:00,209.3,209.37,208.87,208.95,56050.0,207.448,207.5173,207.0218,207.101,56050.0
2025-02-06 10:10:00,209.03,209.82,208.78,209.55,25964.0,207.1803,207.9634,206.9326,207.6957,25964.0
2025-02-06 10:20:00,209.66,209.83,208.24,208.24,34607.0,207.8048,207.9733,206.3973,206.3973,34607.0
2025-02-06 10:30:00,208.2,208.5,207.78,207.8,50076.0,206.3577,206.655,205.9414,205.9612,50076.0
2025-02-06 10:40:00,207.86,208.23,207.44,207.58,39658.0,206.0207,206.3874,205.6044,205.7432,39658.0
2025-02-06 10:50:00,207.64,208.01,207.61,207.78,29850.0,205.8026,206.1694,205.7729,205.9414,29850.0
2025-02-06 11:00:00,207.78,208.05,207.21,207.61,34263.0,205.9414,206.209,205.3764,205.7729,34263.0
2025-02-06 11:10:00,207.76,207.96,207.5,207.92,21646.0,205.9216,206.1198,205.6639,206.0802,21646.0
2025-02-06 11:20:00,207.81,207.86,207.32,207.36,11289.0,205.9711,206.0207,205.4855,205.5251,11289.0
2025-02-06 11:30:00,207.36,207.62,206.9,207.08,32281.0,205.5251,205.7828,205.0692,205.2476,32281.0
2025-02-06 11:40:00,207.06,207.45,206.98,207.18,48264.0,205.2278,205.6143,205.1485,205.3467,48264.0
2025-02-06 11:50:00,207.15,207.45,207.08,207.09,21860.0,205.317,205.6143,205.2476,205.2575,21860.0
2025-02-06 12:00:00,207.09,207.45,206.96,207.27,15860.0,205.2575,205.6143,205.1287,205.4359,15860.0
2025-02-06 12:10:00,207.28,207.6,207.02,207.6,8919.0,205.4458,205.763,205.1881,205.763,8919.0
2025-02-06 12:20:00,207.61,207.61,207.24,207.3,24250.0,205.7729,205.7729,205.4062,205.4657,24250.0
2025-02-06 12:30:00,207.27,207.35,207.09,207.28,14783.0,205.4359,205.5152,205.2575,205.4458,14783.0
2025-02-06 12:40:00,207.27,207.72,207.14,207.7,21628.0,205.4359,205.8819,205.3071,205.8621,21628.0
2025-02-06 12:50:00,207.72,207.97,207.7,207.76,15366.0,205.8819,206.1297,205.8621,205.9216,15366.0
2025-02-06 13:00:00,207.76,207.82,207.53,207.67,12023.0,205.9216,205.981,205.6936,205.8324,12023.0
2025-02-06 13:10:00,207.67,208.1,207.53,207.88,26463.0,205.8324,206.2586,205.6936,206.0405,26463.0
2025-02-06 13:20:00,207.88,208.03,207.8,207.95,14235.0,206.0405,206.1892,205.9612,206.1099,14235.0
2025-02-06 13:30:00,207.9,207.97,207.65,207.68,11137.0,206.0603,206.1297,205.8126,205.8423,11137.0
2025-02-06 13:40:00,207.64,207.78,207.51,207.71,13962.0,205.8026,205.9414,205.6738,205.872,13962.0
2025-02-06 13:50:00,207.78,207.93,207.71,207.89,7546.0,205.9414,206.0901,205.872,206.0504,7546.0
2025-02-06 14:00:00,207.79,208.06,207.5,207.52,20288.0,205.9513,206.2189,205.6639,205.6837,20288.0
2025-02-06 14:10:00,207.69,207.69,207.01,207.07,24711.0,205.8522,205.8522,205.1782,205.2377,24711.0
2025-02-06 14:20:00,207.06,207.13,206.63,206.72,30514.0,205.2278,205.2972,204.8016,204.8908,30514.0
2025-02-06 14:30:00,206.72,206.77,206.37,206.38,17284.0,204.8908,204.9403,204.5439,204.5538,17284.0
2025-02-06 14:40:00,206.39,206.42,205.74,206.16,65145.0,204.5637,204.5934,203.9195,204.3357,65145.0
2025-02-06 14:50:00,206.11,206.24,205.86,205.95,26929.0,204.2862,204.415,204.0384,204.1276,26929.0
2025-02-06 15:00:00,205.99,206.26,205.94,206.21,27838.0,204.1672,204.4349,204.1177,204.3853,27838.0
2025-02-06 15:10:00,206.19,206.43,206.19,206.36,35191.0,204.3655,204.6033,204.3655,204.534,35191.0
2025-02-06 15:20:00,206.29,206.59,206.18,206.29,36944.0,204.4646,204.7619,204.3556,204.4646,36944.0
2025-02-06 15:30:00,206.34,207.01,206.31,206.94,88077.0,204.5141,205.1782,204.4844,205.1088,88077.0
2025-02-06 15:40:00,207.01,207.85,206.78,207.85,48539.0,205.1782,206.0108,204.9503,206.0108,48539.0
2025-02-06 15:50:00,207.86,208.21,207.48,207.87,212920.0,206.0207,206.3676,205.6441,206.0306,212920.0
2025-02-07 09:30:00,207.68,209.55,207.51,208.24,66126.0,205.8423,207.6957,205.6738,206.3973,66126.0
2025-02-07 09:40:00,208.24,209.48,208.23,208.76,67501.0,206.3973,207.6264,206.3874,206.9127,67501.0
2025-02-07 09:50:00,208.64,208.91,207.5,207.56,36193.0,206.7938,207.0614,205.6639,205.7233,36193.0
2025-02-07 10:00:00,207.49,207.55,205.92,206.69,66480.0,205.654,205.7134,204.0979,204.861,66480.0
2025-02-07 10:10:00,206.68,206.92,206.16,206.92,31905.0,204.8511,205.089,204.3357,205.089,31905.0
2025-02-07 10:20:00,206.84,207.45,206.77,206.82,38643.0,205.0097,205.6143,204.9403,204.9899,38643.0
2025-02-07 10:30:00,206.81,207.37,206.75,206.75,13517.0,204.98,205.535,204.9205,204.9205,13517.0
2025-02-07 10:40:00,207.0,207.02,206.45,207.01,23582.0,205.1683,205.1881,204.6232,205.1782,23582.0
2025-02-07 10:50:00,207.18,207.39,205.75,206.75,43631.0,205.3467,205.5549,203.9294,204.9205,43631.0
2025-02-07 11:00:00,206.88,206.88,205.86,206.56,31891.0,205.0494,205.0494,204.0384,204.7322,31891.0
2025-02-07 11:10:00,206.66,207.11,205.99,206.67,32708.0,204.8313,205.2773,204.1672,204.8412,32708.0
2025-02-07 11:20:00,206.79,206.97,205.71,205.71,18805.0,204.9602,205.1386,203.8897,203.8897,18805.0
2025-02-07 11:30:00,205.83,205.91,205.09,205.31,15475.0,204.0087,204.0879,203.2752,203.4933,15475.0
2025-02-07 11:40:00,205.39,205.65,205.0,205.3,20699.0,203.5726,203.8303,203.186,203.4833,20699.0
2025-02-07 11:50:00,205.19,205.3,203.98,204.05,47872.0,203.3743,203.4833,202.175,202.2444,47872.0
2025-02-07 12:00:00,204.04,205.36,203.74,205.18,99553.0,202.2345,203.5428,201.9372,203.3644,99553.0
2025-02-07 12:10:00,205.18,205.26,204.62,205.01,35606.0,203.3644,203.4437,202.8094,203.1959,35606.0
2025-02-07 12:20:00,205.02,205.56,204.75,204.81,68286.0,203.2058,203.741,202.9382,202.9977,68286.0
2025-02-07 12:30:00,204.81,204.98,204.43,204.7,44122.0,202.9977,203.1662,202.621,202.8887,44122.0
2025-02-07 12:40:00,204.58,204.7,204.35,204.46,16539.0,202.7697,202.8887,202.5418,202.6508,16539.0
2025-02-07 12:50:00,204.43,204.86,204.06,204.64,31573.0,202.621,203.0472,202.2543,202.8292,31573.0
2025-02-07 13:00:00,204.57,205.27,204.57,205.14,23425.0,202.7598,203.4536,202.7598,203.3248,23425.0
2025-02-07 13:10:00,205.15,205.15,204.85,204.89,23052.0,203.3347,203.3347,203.0373,203.077,23052.0
2025-02-07 13:20:00,204.88,204.92,204.75,204.88,14071.0,203.0671,203.1067,202.9382,203.0671,14071.0
2025-02-07 13:30:00,204.92,205.3,204.91,205.07,63502.0,203.1067,203.4833,203.0968,203.2554,63502.0
2025-02-07 13:40:00,205.12,205.12,204.21,204.26,20693.0,203.3049,203.3049,202.403,202.4526,20693.0
2025-02-07 13:50:00,204.31,204.66,204.27,204.51,11931.0,202.5021,202.849,202.4625,202.7003,11931.0
2025-02-07 14:00:00,204.52,204.69,204.34,204.6,9951.0,202.7102,202.8787,202.5318,202.7895,9951.0
2025-02-07 14:10:00,204.63,204.73,204.38,204.58,15101.0,202.8193,202.9184,202.5715,202.7697,15101.0
2025-02-07 14:20:00,204.53,204.8,204.34,204.69,22402.0,202.7202,202.9878,202.5318,202.8787,22402.0
2025-02-07 14:30:00,204.66,205.18,204.55,205.11,23587.0,202.849,203.3644,202.74,203.295,23587.0
2025-02-07 14:40:00,205.13,205.15,204.83,205.13,28871.0,203.3149,203.3347,203.0175,203.3149,28871.0
2025-02-07 14:50:00,205.14,205.21,204.84,204.95,35926.0,203.3248,203.3941,203.0274,203.1364,35926.0
2025-02-07 15:00:00,204.95,204.95,204.53,204.69,28660.0,203.1364,203.1364,202.7202,202.8787,28660.0
2025-02-07 15:10:00,204.76,204.76,204.33,204.76,34113.0,202.9481,202.9481,202.5219,202.9481,34113.0
2025-02-07 15:20:00,204.66,204.79,204.44,204.46,31296.0,202.849,202.9779,202.631,202.6508,31296.0
2025-02-07 15:30:00,204.48,204.96,204.45,204.58,50061.0,202.6706,203.1464,202.6409,202.7697,50061.0
2025-02-07 15:40:00,204.58,204.93,204.58,204.91,57749.0,202.7697,203.1166,202.7697,203.0968,57749.0
2025-02-07 15:50:00,205.01,205.37,204.94,205.06,244995.0,203.1959,203.5527,203.1265,203.2455,244995.0
2025-02-10 09:30:00,206.58,207.21,205.55,206.24,70640.0,204.752,205.3764,203.7311,204.415,70640.0
2025-02-10 09:40:00,206.08,206.52,205.54,205.63,84146.0,204.2564,204.6926,203.7212,203.8104,84146.0
2025-02-10 09:50:00,205.58,206.08,204.54,204.54,23395.0,203.7609,204.2564,202.7301,202.7301,23395.0
2025-02-10 10:00:00,204.67,205.34,204.58,205.08,34796.0,202.8589,203.523,202.7697,203.2653,34796.0
2025-02-10 10:10:00,205.08,205.17,204.35,204.41,24367.0,203.2653,203.3545,202.5418,202.6012,24367.0
2025-02-10 10:20:00,204.33,204.34,203.04,203.11,49071.0,202.5219,202.5318,201.2433,201.3127,49071.0
2025-02-10 10:30:00,203.13,203.89,202.98,203.22,35357.0,201.3325,202.0858,201.1839,201.4218,35357.0
2025-02-10 10:40:00,203.09,203.89,202.97,203.89,49124.0,201.2929,202.0858,201.174,202.0858,49124.0
2025-02-10 10:50:00,204.0,204.12,203.68,203.68,21325.0,202.1949,202.3138,201.8777,201.8777,21325.0
2025-02-10 11:00:00,203.78,204.14,203.61,203.72,24265.0,201.9768,202.3336,201.8083,201.9173,24265.0
2025-02-10 11:10:00,203.72,204.09,203.66,204.06,35704.0,201.9173,202.2841,201.8579,202.2543,35704.0
2025-02-10 11:20:00,204.06,204.37,203.93,204.13,19394.0,202.2543,202.5616,202.1255,202.3237,19394.0
2025-02-10 11:30:00,204.16,204.44,203.93,204.34,28621.0,202.3534,202.631,202.1255,202.5318,28621.0
2025-02-10 11:40:00,204.48,204.56,204.24,204.31,30280.0,202.6706,202.7499,202.4327,202.5021,30280.0
2025-02-10 11:50:00,204.28,204.98,204.25,204.74,79767.0,202.4724,203.1662,202.4426,202.9283,79767.0
2025-02-10 12:00:00,204.78,205.37,204.78,205.04,40150.0,202.9679,203.5527,202.9679,203.2256,40150.0
2025-02-10 12:10:00,205.1,205.45,204.9,205.15,20297.0,203.2851,203.632,203.0869,203.3347,20297.0
2025-02-10 12:20:00,205.16,205.24,204.88,205.01,17000.0,203.3446,203.4239,203.0671,203.1959,17000.0
2025-02-10 12:30:00,205.03,205.4,204.95,205.15,19264.0,203.2157,203.5825,203.1364,203.3347,19264.0
2025-02-10 12:40:00,205.1,205.17,204.97,205.16,14068.0,203.2851,203.3545,203.1563,203.3446,14068.0
2025-02-10 12:50:00,205.2,205.37,205.2,205.31,8781.0,203.3842,203.5527,203.3842,203.4933,8781.0
2025-02-10 13:00:00,205.31,205.5,205.21,205.39,15636.0,203.4933,203.6816,203.3941,203.5726,15636.0
2025-02-10 13:10:00,205.4,205.76,205.35,205.4,28672.0,203.5825,203.9393,203.5329,203.5825,28672.0
2025-02-10 13:20:00,205.43,205.46,205.13,205.16,12716.0,203.6122,203.6419,203.3149,203.3446,12716.0
2025-02-10 13:30:00,205.17,205.42,205.13,205.36,19024.0,203.3545,203.6023,203.3149,203.5428,19024.0
2025-02-10 13:40:00,205.28,205.44,205.16,205.2,19442.0,203.4635,203.6221,203.3446,203.3842,19442.0
2025-02-10 13:50:00,205.26,205.39,204.99,204.99,24740.0,203.4437,203.5726,203.1761,203.1761,24740.0
2025-02-10 14:00:00,204.94,204.97,204.7,204.84,19460.0,203.1265,203.1563,202.8887,203.0274,19460.0
2025-02-10 14:10:00,204.8,204.87,204.65,204.81,24177.0,202.9878,203.0572,202.8391,202.9977,24177.0
2025-02-10 14:20:00,204.76,204.95,204.69,204.92,24540.0,202.9481,203.1364,202.8787,203.1067,24540.0
2025-02-10 14:30:00,204.92,205.12,204.77,204.82,25350.0,203.1067,203.3049,202.958,203.0076,25350.0
2025-02-10 14:40:00,204.83,204.88,204.54,204.6,19759.0,203.0175,203.0671,202.7301,202.7895,19759.0
2025-02-10 14:50:00,204.59,204.95,204.51,204.9,19499.0,202.7796,203.1364,202.7003,203.0869,19499.0
2025-02-10 15:00:00,204.88,204.93,204.56,204.79,21171.0,203.0671,203.1166,202.7499,202.9779,21171.0
2025-02-10 15:10:00,204.79,205.41,204.78,205.4,33085.0,202.9779,203.5924,202.9679,203.5825,33085.0
2025-02-10 15:20:00,205.4,205.49,205.03,205.09,32423.0,203.5825,203.6717,203.2157,203.2752,32423.0
2025-02-10 15:30:00,205.09,205.11,204.88,204.93,47050.0,203.2752,203.295,203.0671,203.1166,47050.0
2025-02-10 15:40:00,204.95,205.33,204.87,205.25,42704.0,203.1364,203.5131,203.0572,203.4338,42704.0
2025-02-10 15:50:00,205.28,205.6,204.69,204.85,171616.0,203.4635,203.7807,202.8787,203.0373,171616.0
2025-02-11 09:30:00,202.93,205.38,202.87,205.19,39068.0,201.1343,203.5626,201.0749,203.3743,39068.0
2025-02-11 09:40:00,205.21,205.73,204.88,205.56,24944.0,203.3941,203.9095,203.0671,203.741,24944.0
2025-02-11 09:50:00,205.63,206.62,205.46,206.42,33508.0,203.8104,204.7917,203.6419,204.5934,33508.0
2025-02-11 10:00:00,206.27,206.27,205.17,205.44,30070.0,204.4448,204.4448,203.3545,203.6221,30070.0
2025-02-11 10:10:00,205.36,205.47,205.13,205.22,16698.0,203.5428,203.6518,203.3149,203.4041,16698.0
2025-02-11 10:20:00,205.13,205.42,204.97,205.2,11750.0,203.3149,203.6023,203.1563,203.3842,11750.0
2025-02-11 10:30:00,205.22,205.35,204.91,204.91,17682.0,203.4041,203.5329,203.0968,203.0968,17682.0
2025-02-11 10:40:00,205.09,205.22,204.68,205.12,14960.0,203.2752,203.4041,202.8688,203.3049,14960.0
2025-02-11 10:50:00,205.22,205.22,204.86,204.97,14526.0,203.4041,203.4041,203.0472,203.1563,14526.0
2025-02-11 11:00:00,204.98,205.86,204.98,205.46,17068.0,203.1662,204.0384,203.1662,203.6419,17068.0
2025-02-11 11:10:00,205.46,205.5,205.01,205.14,14276.0,203.6419,203.6816,203.1959,203.3248,14276.0
2025-02-11 11:20:00,205.08,205.22,204.93,205.15,13186.0,203.2653,203.4041,203.1166,203.3347,13186.0
2025-02-11 11:30:00,205.14,205.92,205.08,205.59,26708.0,203.3248,204.0979,203.2653,203.7708,26708.0
2025-02-11 11:40:00,205.51,205.68,205.17,205.21,10700.0,203.6915,203.86,203.3545,203.3941,10700.0
2025-02-11 11:50:00,205.12,205.12,204.81,204.97,9915.0,203.3049,203.3049,202.9977,203.1563,9915.0
2025-02-11 12:00:00,204.88,205.08,204.68,205.01,10588.0,203.0671,203.2653,202.8688,203.1959,10588.0
2025-02-11 12:10:00,205.12,205.12,204.72,204.95,13280.0,203.3049,203.3049,202.9085,203.1364,13280.0
2025-02-11 12:20:00,204.95,205.25,204.91,204.91,9823.0,203.1364,203.4338,203.0968,203.0968,9823.0
2025-02-11 12:30:00,204.91,205.11,204.56,204.64,9266.0,203.0968,203.295,202.7499,202.8292,9266.0
2025-02-11 12:40:00,204.74,204.92,204.64,204.78,6968.0,202.9283,203.1067,202.8292,202.9679,6968.0
2025-02-11 12:50:00,204.72,204.84,204.24,204.27,11466.0,202.9085,203.0274,202.4327,202.4625,11466.0
2025-02-11 13:00:00,204.27,204.51,204.26,204.49,8437.0,202.4625,202.7003,202.4526,202.6805,8437.0
2025-02-11 13:10:00,204.44,204.6,204.27,204.58,10711.0,202.631,202.7895,202.4625,202.7697,10711.0
2025-02-11 13:20:00,204.56,204.6,204.41,204.41,11478.0,202.7499,202.7895,202.6012,202.6012,11478.0
2025-02-11 13:30:00,204.45,204.9,204.44,204.7,6935.0,202.6409,203.0869,202.631,202.8887,6935.0
2025-02-11 13:40:00,204.72,204.99,204.61,204.68,16172.0,202.9085,203.1761,202.7995,202.8688,16172.0
2025-02-11 13:50:00,204.7,204.72,204.52,204.52,6836.0,202.8887,202.9085,202.7102,202.7102,6836.0
2025-02-11 14:00:00,204.48,204.74,204.42,204.65,10455.0,202.6706,202.9283,202.6111,202.8391,10455.0
2025-02-11 14:10:00,204.65,204.77,204.47,204.55,14234.0,202.8391,202.958,202.6607,202.74,14234.0
2025-02-11 14:20:00,204.62,204.85,204.53,204.62,7637.0,202.8094,203.0373,202.7202,202.8094,7637.0
2025-02-11 14:30:00,204.53,204.8,204.53,204.74,11601.0,202.7202,202.9878,202.7202,202.9283,11601.0
2025-02-11 14:40:00,204.74,204.94,204.59,204.65,20376.0,202.9283,203.1265,202.7796,202.8391,20376.0
2025-02-11 14:50:00,204.63,204.68,204.36,204.46,18259.0,202.8193,202.8688,202.5517,202.6508,18259.0
2025-02-11 15:00:00,204.51,204.56,204.32,204.32,21537.0,202.7003,202.7499,202.512,202.512,21537.0
2025-02-11 15:10:00,204.31,204.72,204.3,204.63,27008.0,202.5021,202.9085,202.4922,202.8193,27008.0
2025-02-11 15:20:00,204.63,204.86,204.57,204.84,42642.0,202.8193,203.0472,202.7598,203.0274,42642.0
2025-02-11 15:30:00,204.79,205.04,204.51,204.51,29178.0,202.9779,203.2256,202.7003,202.7003,29178.0
2025-02-11 15:40:00,204.49,204.65,204.22,204.27,43803.0,202.6805,202.8391,202.4129,202.4625,43803.0
2025-02-11 15:50:00,204.21,204.41,202.64,203.42,308936.0,202.403,202.6012,200.8469,201.62,308936.0
2025-02-12 09:30:00,201.01,202.98,200.8,202.88,35948.0,199.2313,201.1839,199.0232,201.0848,35948.0
2025-02-12 09:40:00,202.87,203.83,202.68,202.9,27004.0,201.0749,202.0264,200.8865,201.1046,27004.0
2025-02-12 09:50:00,202.75,203.1,202.57,203.0,21169.0,200.9559,201.3028,200.7775,201.2037,21169.0
2025-02-12 10:00:00,203.04,203.14,201.97,202.16,49394.0,201.2433,201.3425,200.1828,200.3711,49394.0
2025-02-12 10:10:00,202.04,203.27,201.73,203.27,22794.0,200.2522,201.4713,199.9449,201.4713,22794.0
2025-02-12 10:20:00,203.16,203.64,202.89,202.89,13740.0,201.3623,201.838,201.0947,201.0947,13740.0
2025-02-12 10:30:00,203.02,203.81,202.95,203.59,20884.0,201.2235,202.0065,201.1541,201.7885,20884.0
2025-02-12 10:40:00,203.73,203.89,203.37,203.49,12597.0,201.9272,202.0858,201.5704,201.6894,12597.0
2025-02-12 10:50:00,203.52,203.52,202.92,203.05,10842.0,201.7191,201.7191,201.1244,201.2533,10842.0
2025-02-12 11:00:00,203.05,203.05,202.43,202.9,23978.0,201.2533,201.2533,200.6387,201.1046,23978.0
2025-02-12 11:10:00,202.9,203.11,202.63,202.69,14142.0,201.1046,201.3127,200.837,200.8964,14142.0
2025-02-12 11:20:00,202.79,202.91,202.55,202.71,12188.0,200.9956,201.1145,200.7577,200.9163,12188.0
2025-02-12 11:30:00,202.83,203.4,202.76,203.34,10168.0,201.0352,201.6002,200.9658,201.5407,10168.0
2025-02-12 11:40:00,203.31,203.55,203.16,203.23,11380.0,201.511,201.7488,201.3623,201.4317,11380.0
2025-02-12 11:50:00,203.28,203.66,203.2,203.47,6965.0,201.4812,201.8579,201.4019,201.6695,6965.0
2025-02-12 12:00:00,203.38,203.85,203.36,203.7,18288.0,201.5803,202.0462,201.5605,201.8975,18288.0
2025-02-12 12:10:00,203.7,203.96,203.42,203.86,7924.0,201.8975,202.1552,201.62,202.0561,7924.0
2025-02-12 12:20:00,203.76,203.84,203.29,203.44,24175.0,201.957,202.0363,201.4911,201.6398,24175.0
2025-02-12 12:30:00,203.33,203.51,203.16,203.23,19673.0,201.5308,201.7092,201.3623,201.4317,19673.0
2025-02-12 12:40:00,203.24,203.56,203.11,203.5,13425.0,201.4416,201.7587,201.3127,201.6993,13425.0
2025-02-12 12:50:00,203.47,203.87,203.46,203.72,17392.0,201.6695,202.066,201.6596,201.9173,17392.0
2025-02-12 13:00:00,203.77,203.9,203.59,203.76,11558.0,201.9669,202.0957,201.7885,201.957,11558.0
2025-02-12 13:10:00,203.76,204.14,203.76,204.02,21087.0,201.957,202.3336,201.957,202.2147,21087.0
2025-02-12 13:20:00,204.08,204.24,203.67,203.7,22778.0,202.2741,202.4327,201.8678,201.8975,22778.0
2025-02-12 13:30:00,203.82,203.95,203.68,203.72,11435.0,202.0164,202.1453,201.8777,201.9173,11435.0
2025-02-12 13:40:00,203.7,203.72,203.45,203.57,12166.0,201.8975,201.9173,201.6497,201.7687,12166.0
2025-02-12 13:50:00,203.6,203.69,203.43,203.48,13042.0,201.7984,201.8876,201.6299,201.6795,13042.0
2025-02-12 14:00:00,203.4,203.68,203.31,203.46,40995.0,201.6002,201.8777,201.511,201.6596,40995.0
2025-02-12 14:10:00,203.46,203.48,203.25,203.31,10411.0,201.6596,201.6795,201.4515,201.511,10411.0
2025-02-12 14:20:00,203.31,203.72,203.31,203.63,20812.0,201.511,201.9173,201.511,201.8281,20812.0
2025-02-12 14:30:00,203.65,204.21,203.64,204.21,15829.0,201.8479,202.403,201.838,202.403,15829.0
2025-02-12 14:40:00,204.19,204.38,203.88,203.96,21337.0,202.3832,202.5715,202.0759,202.1552,21337.0
2025-02-12 14:50:00,203.96,204.0,203.74,203.97,17883.0,202.1552,202.1949,201.9372,202.1651,17883.0
2025-02-12 15:00:00,203.97,204.03,203.63,203.68,16472.0,202.1651,202.2246,201.8281,201.8777,16472.0
2025-02-12 15:10:00,203.68,203.78,203.55,203.59,36075.0,201.8777,201.9768,201.7488,201.7885,36075.0
2025-02-12 15:20:00,203.6,203.78,203.57,203.57,26133.0,201.7984,201.9768,201.7687,201.7687,26133.0
2025-02-12 15:30:00,203.56,204.15,203.54,204.04,36132.0,201.7587,202.3435,201.7389,202.2345,36132.0
2025-02-12 15:40:00,204.09,204.31,204.03,204.25,38551.0,202.2841,202.5021,202.2246,202.4426,38551.0
2025-02-12 15:50:00,204.3,205.4,204.28,205.1,262286.0,202.4922,203.5825,202.4724,203.2851,262286.0
2025-02-13 09:30:00,204.99,207.14,204.99,206.02,40725.0,203.1761,205.3071,203.1761,204.197,40725.0
2025-02-13 09:40:00,206.03,206.23,205.22,205.49,13272.0,204.2069,204.4051,203.4041,203.6717,13272.0
2025-02-13 09:50:00,205.49,206.18,205.09,205.98,23781.0,203.6717,204.3556,203.2752,204.1573,23781.0
2025-02-13 10:00:00,206.12,207.19,206.07,206.52,23034.0,204.2961,205.3566,204.2465,204.6926,23034.0
2025-02-13 10:10:00,206.58,207.06,206.29,206.92,18783.0,204.752,205.2278,204.4646,205.089,18783.0
2025-02-13 10:20:00,206.9,207.05,206.41,206.99,22154.0,205.0692,205.2179,204.5835,205.1584,22154.0
2025-02-13 10:30:00,206.97,207.63,206.93,207.59,45199.0,205.1386,205.7927,205.0989,205.7531,45199.0
2025-02-13 10:40:00,207.59,207.64,207.07,207.43,57149.0,205.7531,205.8026,205.2377,205.5945,57149.0
2025-02-13 10:50:00,207.42,207.68,207.14,207.14,27657.0,205.5846,205.8423,205.3071,205.3071,27657.0
2025-02-13 11:00:00,207.29,207.69,207.29,207.31,29060.0,205.4557,205.8522,205.4557,205.4756,29060.0
2025-02-13 11:10:00,207.32,207.88,207.27,207.6,29201.0,205.4855,206.0405,205.4359,205.763,29201.0
2025-02-13 11:20:00,207.57,208.04,207.56,207.83,36413.0,205.7333,206.1991,205.7233,205.991,36413.0
2025-02-13 11:30:00,207.83,207.84,207.43,207.62,35326.0,205.991,206.0009,205.5945,205.7828,35326.0
2025-02-13 11:40:00,207.77,207.97,207.68,207.74,15627.0,205.9315,206.1297,205.8423,205.9018,15627.0
2025-02-13 11:50:00,207.74,207.97,207.44,207.65,32345.0,205.9018,206.1297,205.6044,205.8126,32345.0
2025-02-13 12:00:00,207.55,207.93,207.42,207.68,16120.0,205.7134,206.0901,205.5846,205.8423,16120.0
2025-02-13 12:10:00,207.68,207.74,207.45,207.5,11495.0,205.8423,205.9018,205.6143,205.6639,11495.0
2025-02-13 12:20:00,207.66,207.92,207.6,207.78,14127.0,205.8225,206.0802,205.763,205.9414,14127.0
2025-02-13 12:30:00,207.81,208.2,207.68,208.2,16777.0,205.9711,206.3577,205.8423,206.3577,16777.0
2025-02-13 12:40:00,208.25,208.53,208.16,208.37,38184.0,206.4072,206.6848,206.318,206.5262,38184.0
2025-02-13 12:50:00,208.4,208.71,208.38,208.65,14571.0,206.5559,206.8632,206.5361,206.8037,14571.0
2025-02-13 13:00:00,208.64,208.64,208.33,208.54,16699.0,206.7938,206.7938,206.4865,206.6947,16699.0
2025-02-13 13:10:00,208.52,208.63,207.66,207.85,29434.0,206.6749,206.7839,205.8225,206.0108,29434.0
2025-02-13 13:20:00,207.83,208.2,207.75,207.86,25748.0,205.991,206.3577,205.9117,206.0207,25748.0
2025-02-13 13:30:00,207.87,208.12,207.66,208.04,13979.0,206.0306,206.2784,205.8225,206.1991,13979.0
2025-02-13 13:40:00,208.03,208.17,207.53,207.89,57680.0,206.1892,206.328,205.6936,206.0504,57680.0
2025-02-13 13:50:00,207.94,208.26,207.25,208.13,22039.0,206.1,206.4172,205.4161,206.2883,22039.0
2025-02-13 14:00:00,208.08,208.36,207.9,208.0,17999.0,206.2387,206.5163,206.0603,206.1595,17999.0
2025-02-13 14:10:00,207.96,208.1,207.71,208.05,21890.0,206.1198,206.2586,205.872,206.209,21890.0
2025-02-13 14:20:00,208.05,208.08,207.73,207.84,31527.0,206.209,206.2387,205.8918,206.0009,31527.0
2025-02-13 14:30:00,207.83,208.11,207.8,207.94,27299.0,205.991,206.2685,205.9612,206.1,27299.0
2025-02-13 14:40:00,207.88,207.92,207.65,207.81,22200.0,206.0405,206.0802,205.8126,205.9711,22200.0
2025-02-13 14:50:00,207.82,208.06,207.61,207.76,30878.0,205.981,206.2189,205.7729,205.9216,30878.0
2025-02-13 15:00:00,207.74,208.09,207.7,208.03,28948.0,205.9018,206.2487,205.8621,206.1892,28948.0
2025-02-13 15:10:00,207.99,208.07,207.88,207.93,35701.0,206.1495,206.2288,206.0405,206.0901,35701.0
2025-02-13 15:20:00,207.93,207.97,207.77,207.85,40944.0,206.0901,206.1297,205.9315,206.0108,40944.0
2025-02-13 15:30:00,207.85,208.42,207.75,208.42,47943.0,206.0108,206.5757,205.9117,206.5757,47943.0
2025-02-13 15:40:00,208.43,209.0,208.39,208.85,69788.0,206.5857,207.1506,206.546,207.0019,69788.0
2025-02-13 15:50:00,208.84,209.65,208.66,209.32,283113.0,206.992,207.7949,206.8136,207.4678,283113.0
2025-02-14 09:30:00,211.19,212.72,210.63,212.22,74156.0,209.3212,210.8377,208.7662,210.3421,74156.0
2025-02-14 09:40:00,212.21,214.05,211.93,212.88,96726.0,210.3322,212.1559,210.0547,210.9963,96726.0
2025-02-14 09:50:00,212.81,213.15,212.25,213.09,109188.0,210.9269,211.2639,210.3718,211.2044,109188.0
2025-02-14 10:00:00,213.16,213.21,212.12,212.47,36787.0,211.2738,211.3234,210.243,210.5899,36787.0
2025-02-14 10:10:00,212.55,213.0,212.38,212.55,62711.0,210.6692,211.1152,210.5007,210.6692,62711.0
2025-02-14 10:20:00,212.7,213.38,212.7,213.14,26355.0,210.8179,211.4918,210.8179,211.254,26355.0
2025-02-14 10:30:00,213.16,213.39,212.32,212.4,45487.0,211.2738,211.5018,210.4412,210.5205,45487.0
2025-02-14 10:40:00,212.48,213.33,212.42,213.15,109200.0,210.5998,211.4423,210.5403,211.2639,109200.0
2025-02-14 10:50:00,213.2,213.81,213.2,213.4,53576.0,211.3134,211.918,211.3134,211.5117,53576.0
2025-02-14 11:00:00,213.42,214.09,213.32,214.02,53366.0,211.5315,212.1956,211.4324,212.1262,53366.0
2025-02-14 11:10:00,214.13,214.21,213.71,213.72,68358.0,212.2352,212.3145,211.8189,211.8288,68358.0
2025-02-14 11:20:00,213.72,214.13,213.47,213.73,57642.0,211.8288,212.2352,211.5811,211.8388,57642.0
2025-02-14 11:30:00,213.72,213.89,213.47,213.8,47480.0,211.8288,211.9973,211.5811,211.9081,47480.0
2025-02-14 11:40:00,213.85,214.17,213.54,213.65,32718.0,211.9577,212.2749,211.6504,211.7595,32718.0
2025-02-14 11:50:00,213.55,213.78,213.25,213.4,41593.0,211.6603,211.8883,211.363,211.5117,41593.0
2025-02-14 12:00:00,213.42,213.58,213.3,213.48,20173.0,211.5315,211.6901,211.4126,211.591,20173.0
2025-02-14 12:10:00,213.55,214.0,213.43,214.0,15637.0,211.6603,212.1064,211.5414,212.1064,15637.0
2025-02-14 12:20:00,214.03,214.12,213.51,213.53,45914.0,212.1361,212.2253,211.6207,211.6405,45914.0
2025-02-14 12:30:00,213.53,213.54,212.6,212.67,60194.0,211.6405,211.6504,210.7188,210.7881,60194.0
2025-02-14 12:40:00,212.79,213.25,212.3,213.25,47336.0,210.9071,211.363,210.4214,211.363,47336.0
2025-02-14 12:50:00,213.27,213.39,212.82,213.19,20478.0,211.3828,211.5018,210.9368,211.3035,20478.0
2025-02-14 13:00:00,213.19,213.72,213.19,213.52,18510.0,211.3035,211.8288,211.3035,211.6306,18510.0
2025-02-14 13:10:00,213.52,214.3,213.51,214.29,17216.0,211.6306,212.4037,211.6207,212.3938,17216.0
2025-02-14 13:20:00,214.27,214.27,213.53,213.73,60835.0,212.374,212.374,211.6405,211.8388,60835.0
2025-02-14 13:30:00,213.72,214.06,213.69,213.87,41524.0,211.8288,212.1658,211.7991,211.9775,41524.0
2025-02-14 13:40:00,213.86,213.9,213.55,213.75,22153.0,211.9676,212.0072,211.6603,211.8586,22153.0
2025-02-14 13:50:00,213.72,213.73,213.18,213.42,90921.0,211.8288,211.8388,211.2936,211.5315,90921.0
2025-02-14 14:00:00,213.41,214.07,213.2,214.06,27852.0,211.5216,212.1757,211.3134,212.1658,27852.0
2025-02-14 14:10:00,214.14,214.14,213.32,213.4,26940.0,212.2451,212.2451,211.4324,211.5117,26940.0
2025-02-14 14:20:00,213.37,213.51,213.08,213.4,21127.0,211.4819,211.6207,211.1945,211.5117,21127.0
2025-02-14 14:30:00,213.36,213.7,213.23,213.41,15833.0,211.472,211.809,211.3432,211.5216,15833.0
2025-02-14 14:40:00,213.35,213.42,213.09,213.4,17928.0,211.4621,211.5315,211.2044,211.5117,17928.0
2025-02-14 14:50:00,213.42,213.46,212.68,213.02,29886.0,211.5315,211.5711,210.798,211.135,29886.0
2025-02-14 15:00:00,212.98,213.19,212.73,213.05,16300.0,211.0954,211.3035,210.8476,211.1648,16300.0
2025-02-14 15:10:00,213.09,213.4,212.96,213.31,31752.0,211.2044,211.5117,211.0756,211.4225,31752.0
2025-02-14 15:20:00,213.35,213.8,213.35,213.46,85295.0,211.4621,211.9081,211.4621,211.5711,85295.0
2025-02-14 15:30:00,213.51,214.07,213.42,213.97,71315.0,211.6207,212.1757,211.5315,212.0766,71315.0
2025-02-14 15:40:00,213.98,214.1,213.6,213.96,100024.0,212.0865,212.2055,211.7099,212.0667,100024.0
2025-02-14 15:50:00,213.99,215.15,213.95,214.63,379113.0,212.0965,213.2462,212.0568,212.7308,379113.0
2025-02-18 09:30:00,217.49,219.58,216.8,218.22,244634.0,215.5655,217.637,214.8816,216.289,244634.0
2025-02-18 09:40:00,218.35,218.62,215.77,216.01,92279.0,216.4179,216.6855,213.8607,214.0986,92279.0
2025-02-18 09:50:00,216.08,217.26,215.87,216.54,74430.0,214.168,215.3375,213.9598,214.6239,74430.0
2025-02-18 10:00:00,216.49,217.41,216.43,217.07,94672.0,214.5743,215.4862,214.5149,215.1492,94672.0
2025-02-18 10:10:00,217.12,217.72,216.66,217.18,76998.0,215.1988,215.7934,214.7428,215.2582,76998.0
2025-02-18 10:20:00,217.22,217.8,216.75,217.0,80090.0,215.2979,215.8727,214.832,215.0798,80090.0
2025-02-18 10:30:00,217.08,217.58,216.94,217.34,97295.0,215.1591,215.6547,215.0203,215.4168,97295.0
2025-02-18 10:40:00,217.34,217.97,216.42,216.9,94673.0,215.4168,216.0412,214.5049,214.9807,94673.0
2025-02-18 10:50:00,216.88,217.79,216.84,217.59,53228.0,214.9609,215.8628,214.9212,215.6646,53228.0
2025-02-18 11:00:00,217.62,217.89,217.48,217.81,62886.0,215.6943,215.9619,215.5556,215.8826,62886.0
2025-02-18 11:10:00,217.75,217.93,217.35,217.83,70203.0,215.8232,216.0016,215.4267,215.9025,70203.0
2025-02-18 11:20:00,217.83,217.9,217.43,217.61,93480.0,215.9025,215.9719,215.506,215.6844,93480.0
2025-02-18 11:30:00,217.6,217.66,217.34,217.6,83586.0,215.6745,215.734,215.4168,215.6745,83586.0
2025-02-18 11:40:00,217.5,218.52,217.42,218.44,95606.0,215.5754,216.5864,215.4961,216.5071,95606.0
2025-02-18 11:50:00,218.38,219.02,218.28,218.29,82396.0,216.4476,217.0819,216.3485,216.3584,82396.0
2025-02-18 12:00:00,218.34,219.1,218.34,218.67,53420.0,216.408,217.1612,216.408,216.735,53420.0
2025-02-18 12:10:00,218.64,218.98,218.55,218.81,80466.0,216.7053,217.0423,216.6161,216.8738,80466.0
2025-02-18 12:20:00,218.79,219.03,218.56,218.86,65457.0,216.854,217.0919,216.626,216.9234,65457.0
2025-02-18 12:30:00,218.84,219.34,218.82,219.32,49002.0,216.9035,217.3991,216.8837,217.3793,49002.0
2025-02-18 12:40:00,219.29,219.59,218.96,218.96,62322.0,217.3496,217.6469,217.0225,217.0225,62322.0
2025-02-18 12:50:00,219.04,219.42,218.96,219.21,46166.0,217.1018,217.4784,217.0225,217.2703,46166.0
2025-02-18 13:00:00,219.14,219.81,219.06,219.5,65966.0,217.2009,217.865,217.1216,217.5577,65966.0
2025-02-18 13:10:00,219.52,219.54,219.23,219.38,56406.0,217.5775,217.5973,217.2901,217.4388,56406.0
2025-02-18 13:20:00,219.41,219.91,219.38,219.76,50325.0,217.4685,217.9641,217.4388,217.8154,50325.0
2025-02-18 13:30:00,219.8,219.83,219.22,219.43,50813.0,217.855,217.8848,217.2802,217.4883,50813.0
2025-02-18 13:40:00,219.45,219.57,219.3,219.44,50855.0,217.5081,217.6271,217.3595,217.4982,50855.0
2025-02-18 13:50:00,219.47,219.5,219.05,219.19,64552.0,217.528,217.5577,217.1117,217.2504,64552.0
2025-02-18 14:00:00,219.17,219.52,218.65,218.7,46943.0,217.2306,217.5775,216.7152,216.7648,46943.0
2025-02-18 14:10:00,218.79,219.02,218.55,218.92,140692.0,216.854,217.0819,216.6161,216.9828,140692.0
2025-02-18 14:20:00,218.93,219.34,218.86,219.34,84493.0,216.9927,217.3991,216.9234,217.3991,84493.0
2025-02-18 14:30:00,219.25,219.49,219.17,219.26,60817.0,217.3099,217.5478,217.2306,217.3198,60817.0
2025-02-18 14:40:00,219.3,220.14,219.25,220.08,51214.0,217.3595,218.192,217.3099,218.1326,51214.0
2025-02-18 14:50:00,220.08,220.16,219.82,219.93,74789.0,218.1326,218.2119,217.8749,217.9839,74789.0
2025-02-18 15:00:00,219.9,219.9,219.39,219.67,95729.0,217.9542,217.9542,217.4487,217.7262,95729.0
2025-02-18 15:10:00,219.68,219.76,219.41,219.76,73941.0,217.7361,217.8154,217.4685,217.8154,73941.0
2025-02-18 15:20:00,219.76,220.11,219.57,219.67,104255.0,217.8154,218.1623,217.6271,217.7262,104255.0
2025-02-18 15:30:00,219.67,219.95,219.51,219.74,118290.0,217.7262,218.0037,217.5676,217.7956,118290.0
2025-02-18 15:40:00,219.73,220.06,219.05,219.57,159944.0,217.7857,218.1127,217.1117,217.6271,159944.0
2025-02-18 15:50:00,219.63,220.51,219.37,220.14,595536.0,217.6865,218.5588,217.4288,218.192,595536.0
2025-02-19 09:30:00,229.84,230.88,226.48,228.46,665707.0,227.8062,228.837,224.4759,226.4384,665707.0
2025-02-19 09:40:00,228.47,228.54,226.32,227.48,188847.0,226.4483,226.5177,224.3173,225.4671,188847.0
2025-02-19 09:50:00,227.44,227.62,224.1,225.05,161877.0,225.4274,225.6058,222.117,223.0586,161877.0
2025-02-19 10:00:00,224.95,227.74,224.91,226.29,190714.0,222.9595,225.7248,222.9198,224.2876,190714.0
2025-02-19 10:10:00,226.16,229.19,225.64,228.75,185875.0,224.1588,227.162,223.6434,226.7258,185875.0
2025-02-19 10:20:00,228.78,231.19,228.58,229.43,283252.0,226.7556,229.1443,226.5573,227.3998,283252.0
2025-02-19 10:30:00,229.54,232.51,229.51,232.38,153650.0,227.5089,230.4526,227.4791,230.3237,153650.0
2025-02-19 10:40:00,232.31,233.35,230.57,233.35,102681.0,230.2543,231.2851,228.5297,231.2851,102681.0
2025-02-19 10:50:00,233.35,234.88,233.04,233.84,283119.0,231.2851,232.8016,230.9779,231.7708,283119.0
2025-02-19 11:00:00,233.74,235.02,233.6,234.64,137377.0,231.6717,232.9404,231.5329,232.5637,137377.0
2025-02-19 11:10:00,234.64,235.02,232.36,232.51,137945.0,232.5637,232.9404,230.3039,230.4526,137945.0
2025-02-19 11:20:00,232.45,234.74,231.96,234.47,132886.0,230.3931,232.6628,229.9074,232.3952,132886.0
2025-02-19 11:30:00,234.4,235.76,234.26,235.3,67681.0,232.3258,233.6738,232.1871,233.2179,67681.0
2025-02-19 11:40:00,235.17,236.07,235.13,235.48,49619.0,233.089,233.9811,233.0494,233.3963,49619.0
2025-02-19 11:50:00,235.58,235.85,234.9,235.48,49500.0,233.4954,233.763,232.8214,233.3963,49500.0
2025-02-19 12:00:00,235.48,235.61,234.75,234.76,43131.0,233.3963,233.5251,232.6728,232.6827,43131.0
2025-02-19 12:10:00,234.75,234.82,234.2,234.55,58283.0,232.6728,232.7421,232.1276,232.4745,58283.0
2025-02-19 12:20:00,234.56,234.81,233.8,234.7,49198.0,232.4844,232.7322,231.7312,232.6232,49198.0
2025-02-19 12:30:00,234.71,235.87,234.71,235.86,26632.0,232.6331,233.7828,232.6331,233.7729,26632.0
2025-02-19 12:40:00,235.88,236.8,235.88,236.5,56301.0,233.7928,234.7046,233.7928,234.4073,56301.0
2025-02-19 12:50:00,236.52,237.4,236.46,236.9,59079.0,234.4271,235.2993,234.3676,234.8037,59079.0
2025-02-19 13:00:00,236.99,237.05,235.45,236.08,108312.0,234.8929,234.9524,233.3666,233.991,108312.0
2025-02-19 13:10:00,236.09,237.5,236.08,237.4,53235.0,234.0009,235.3984,233.991,235.2993,53235.0
2025-02-19 13:20:00,237.4,238.67,237.21,238.67,58629.0,235.2993,236.5581,235.111,236.5581,58629.0
2025-02-19 13:30:00,238.7,239.99,238.63,239.72,103830.0,236.5878,237.8664,236.5184,237.5988,103830.0
2025-02-19 13:40:00,239.72,239.9,238.78,239.71,79288.0,237.5988,237.7772,236.6671,237.5889,79288.0
2025-02-19 13:50:00,239.7,239.81,239.08,239.55,84158.0,237.5789,237.688,236.9644,237.4303,84158.0
2025-02-19 14:00:00,239.55,240.8,239.55,240.69,109148.0,237.4303,238.6692,237.4303,238.5602,109148.0
2025-02-19 14:10:00,240.69,241.69,240.39,241.58,88893.0,238.5602,239.5513,238.2628,239.4423,88893.0
2025-02-19 14:20:00,241.52,241.76,240.77,241.0,93632.0,239.3828,239.6207,238.6395,238.8674,93632.0
2025-02-19 14:30:00,240.98,242.14,240.97,242.09,64437.0,238.8476,239.9974,238.8377,239.9478,64437.0
2025-02-19 14:40:00,242.15,242.51,241.78,241.83,81604.0,240.0073,240.3641,239.6405,239.6901,81604.0
2025-02-19 14:50:00,241.84,242.39,241.63,241.77,67539.0,239.7,240.2451,239.4919,239.6306,67539.0
2025-02-19 15:00:00,241.63,241.72,241.09,241.41,74528.0,239.4919,239.5811,238.9567,239.2738,74528.0
2025-02-19 15:10:00,241.48,241.73,240.7,240.8,106797.0,239.3432,239.591,238.5701,238.6692,106797.0
2025-02-19 15:20:00,240.76,241.27,240.56,241.04,90572.0,238.6296,239.1351,238.4313,238.9071,90572.0
2025-02-19 15:30:00,241.04,241.85,240.43,240.81,139244.0,238.9071,239.7099,238.3025,238.6791,139244.0
2025-02-19 15:40:00,240.75,241.54,240.67,241.03,160057.0,238.6197,239.4027,238.5404,238.8972,160057.0
2025-02-19 15:50:00,241.08,242.13,241.04,241.65,606132.0,238.9467,239.9874,238.9071,239.5117,606132.0
2025-02-20 09:30:00,243.55,247.1,242.69,246.7,316835.0,241.3949,244.9135,240.5425,244.517,316835.0
2025-02-20 09:40:00,246.73,246.99,243.79,244.01,118667.0,244.5467,244.8044,241.6328,241.8508,118667.0
2025-02-20 09:50:00,244.01,244.97,243.87,243.92,82168.0,241.8508,242.8023,241.7121,241.7616,82168.0
2025-02-20 10:00:00,243.92,246.0,243.49,244.44,115829.0,241.7616,243.8232,241.3354,242.277,115829.0
2025-02-20 10:10:00,244.5,246.39,244.49,245.85,129024.0,242.3365,244.2098,242.3266,243.6745,129024.0
2025-02-20 10:20:00,245.85,246.17,245.27,246.06,78078.0,243.6745,243.9917,243.0997,243.8827,78078.0
2025-02-20 10:30:00,246.05,246.14,245.08,245.77,122111.0,243.8728,243.962,242.9113,243.5952,122111.0
2025-02-20 10:40:00,245.77,246.01,244.77,244.83,130263.0,243.5952,243.8331,242.6041,242.6636,130263.0
2025-02-20 10:50:00,244.83,245.09,243.26,243.34,88419.0,242.6636,242.9213,241.1074,241.1867,88419.0
2025-02-20 11:00:00,243.35,244.79,243.05,244.75,53188.0,241.1967,242.6239,240.8993,242.5843,53188.0
2025-02-20 11:10:00,244.71,244.85,243.79,244.0,62618.0,242.5446,242.6834,241.6328,241.8409,62618.0
2025-02-20 11:20:00,243.99,244.46,243.8,244.21,60484.0,241.831,242.2968,241.6427,242.049,60484.0
2025-02-20 11:30:00,244.28,244.83,243.95,244.8,92658.0,242.1184,242.6636,241.7913,242.6338,92658.0
2025-02-20 11:40:00,244.79,245.29,244.03,244.06,52092.0,242.6239,243.1195,241.8706,241.9004,52092.0
2025-02-20 11:50:00,244.11,244.89,243.85,244.68,44197.0,241.9499,242.723,241.6922,242.5149,44197.0
2025-02-20 12:00:00,244.65,245.06,244.6,245.04,29816.0,242.4851,242.8915,242.4356,242.8717,29816.0
2025-02-20 12:10:00,245.05,245.37,244.55,245.31,21806.0,242.8816,243.1988,242.386,243.1393,21806.0
2025-02-20 12:20:00,245.4,245.42,244.67,244.84,30466.0,243.2285,243.2483,242.505,242.6735,30466.0
2025-02-20 12:30:00,244.85,244.85,244.29,244.39,33993.0,242.6834,242.6834,242.1283,242.2274,33993.0
2025-02-20 12:40:00,244.4,244.49,243.97,244.02,27869.0,242.2374,242.3266,241.8112,241.8607,27869.0
2025-02-20 12:50:00,244.02,244.24,243.45,243.45,21295.0,241.8607,242.0788,241.2958,241.2958,21295.0
2025-02-20 13:00:00,243.5,243.71,242.92,243.31,52389.0,241.3453,241.5535,240.7705,241.157,52389.0
2025-02-20 13:10:00,243.32,244.03,243.31,243.54,47900.0,241.1669,241.8706,241.157,241.385,47900.0
2025-02-20 13:20:00,243.54,244.18,243.44,243.97,49112.0,241.385,242.0193,241.2859,241.8112,49112.0
2025-02-20 13:30:00,243.99,244.35,243.92,244.15,27503.0,241.831,242.1878,241.7616,241.9896,27503.0
2025-02-20 13:40:00,244.24,244.4,243.84,243.98,26632.0,242.0788,242.2374,241.6823,241.8211,26632.0
2025-02-20 13:50:00,243.98,244.45,243.93,244.17,28335.0,241.8211,242.2869,241.7715,242.0094,28335.0
2025-02-20 14:00:00,244.16,244.53,243.97,244.44,66058.0,241.9995,242.3662,241.8112,242.277,66058.0
2025-02-20 14:10:00,244.45,244.81,243.82,244.01,49343.0,242.2869,242.6437,241.6625,241.8508,49343.0
2025-02-20 14:20:00,244.06,244.3,243.89,244.19,24038.0,241.9004,242.1382,241.7319,242.0292,24038.0
2025-02-20 14:30:00,244.24,244.31,243.82,243.93,27044.0,242.0788,242.1482,241.6625,241.7715,27044.0
2025-02-20 14:40:00,244.0,244.39,243.78,244.34,53183.0,241.8409,242.2274,241.6228,242.1779,53183.0
2025-02-20 14:50:00,244.39,244.52,244.0,244.05,21467.0,242.2274,242.3563,241.8409,241.8905,21467.0
2025-02-20 15:00:00,244.08,244.14,243.12,243.17,47037.0,241.9202,241.9797,240.9687,241.0182,47037.0
2025-02-20 15:10:00,243.17,243.4,242.55,243.36,54213.0,241.0182,241.2462,240.4037,241.2066,54213.0
2025-02-20 15:20:00,243.36,243.57,242.82,242.99,35340.0,241.2066,241.4147,240.6713,240.8398,35340.0
2025-02-20 15:30:00,243.0,243.22,242.76,243.07,43859.0,240.8497,241.0678,240.6119,240.9191,43859.0
2025-02-20 15:40:00,243.09,243.59,242.96,243.48,61271.0,240.939,241.4345,240.8101,241.3255,61271.0
2025-02-20 15:50:00,243.51,244.2,243.33,243.8,260679.0,241.3552,242.0391,241.1768,241.6427,260679.0
2025-02-21 09:30:00,244.93,246.08,244.26,244.46,238964.0,242.7627,243.9025,242.0986,242.2968,238964.0
2025-02-21 09:40:00,244.54,244.66,242.9,243.84,57789.0,242.3761,242.4951,240.7506,241.6823,57789.0
2025-02-21 09:50:00,243.84,243.89,242.98,243.6,63668.0,241.6823,241.7319,240.8299,241.4444,63668.0
2025-02-21 10:00:00,243.4,244.05,243.03,244.0,22142.0,241.2462,241.8905,240.8795,241.8409,22142.0
2025-02-21 10:10:00,244.0,244.98,243.55,244.31,49021.0,241.8409,242.8122,241.3949,242.1482,49021.0
2025-02-21 10:20:00,244.42,244.48,243.13,243.24,73650.0,242.2572,242.3167,240.9786,241.0876,73650.0
2025-02-21 10:30:00,243.25,243.66,243.2,243.61,28289.0,241.0975,241.5039,241.048,241.4544,28289.0
2025-02-21 10:40:00,243.61,243.74,242.57,243.34,49284.0,241.4544,241.5832,240.4236,241.1867,49284.0
2025-02-21 10:50:00,243.36,243.37,242.53,242.81,63082.0,241.2066,241.2165,240.3839,240.6614,63082.0
2025-02-21 11:00:00,242.9,243.19,242.48,242.49,46855.0,240.7506,241.0381,240.3344,240.3443,46855.0
2025-02-21 11:10:00,242.54,243.54,242.41,243.0,28465.0,240.3938,241.385,240.265,240.8497,28465.0
2025-02-21 11:20:00,243.09,243.33,242.0,242.07,28641.0,240.939,241.1768,239.8586,239.928,28641.0
2025-02-21 11:30:00,242.07,242.44,241.97,242.37,103486.0,239.928,240.2947,239.8289,240.2253,103486.0
2025-02-21 11:40:00,242.28,242.35,241.89,242.22,49260.0,240.1361,240.2055,239.7496,240.0767,49260.0
2025-02-21 11:50:00,242.26,242.41,241.82,242.08,171270.0,240.1163,240.265,239.6802,239.9379,171270.0
2025-02-21 12:00:00,242.08,242.29,241.9,242.06,61793.0,239.9379,240.146,239.7595,239.9181,61793.0
2025-02-21 12:10:00,242.05,242.09,241.01,241.06,44574.0,239.9082,239.9478,238.8774,238.9269,44574.0
2025-02-21 12:20:00,241.05,241.4,240.68,241.4,55245.0,238.917,239.2639,238.5503,239.2639,55245.0
2025-02-21 12:30:00,241.29,241.4,240.25,240.42,46919.0,239.1549,239.2639,238.1241,238.2926,46919.0
2025-02-21 12:40:00,240.41,240.44,239.9,239.92,46631.0,238.2827,238.3124,237.7772,237.797,46631.0
2025-02-21 12:50:00,239.94,240.92,239.87,240.46,110495.0,237.8168,238.7882,237.7474,238.3322,110495.0
2025-02-21 13:00:00,240.53,240.53,240.06,240.33,37822.0,238.4016,238.4016,237.9358,238.2034,37822.0
2025-02-21 13:10:00,240.28,240.61,239.67,240.47,64263.0,238.1538,238.4809,237.5492,238.3421,64263.0
2025-02-21 13:20:00,240.56,240.7,240.17,240.34,23104.0,238.4313,238.5701,238.0448,238.2133,23104.0
2025-02-21 13:30:00,240.33,240.54,239.69,240.14,39352.0,238.2034,238.4115,237.569,238.0151,39352.0
2025-02-21 13:40:00,240.23,240.5,239.9,240.03,30352.0,238.1043,238.3719,237.7772,237.906,30352.0
2025-02-21 13:50:00,240.01,240.11,239.23,239.35,50635.0,237.8862,237.9853,237.1131,237.232,50635.0
2025-02-21 14:00:00,239.34,239.41,238.64,239.29,42939.0,237.2221,237.2915,236.5283,237.1726,42939.0
2025-02-21 14:10:00,239.33,239.35,238.54,239.08,50937.0,237.2122,237.232,236.4292,236.9644,50937.0
2025-02-21 14:20:00,239.04,239.15,238.11,238.28,67192.0,236.9248,237.0338,236.003,236.1715,67192.0
2025-02-21 14:30:00,238.23,238.79,238.23,238.56,43878.0,236.122,236.677,236.122,236.449,43878.0
2025-02-21 14:40:00,238.59,238.68,238.22,238.3,27976.0,236.4788,236.568,236.112,236.1913,27976.0
2025-02-21 14:50:00,238.33,238.86,238.24,238.41,47191.0,236.2211,236.7464,236.1319,236.3004,47191.0
2025-02-21 15:00:00,238.39,238.67,238.08,238.15,52516.0,236.2805,236.5581,235.9733,236.0427,52516.0
2025-02-21 15:10:00,238.21,238.41,237.76,238.38,69713.0,236.1021,236.3004,235.6561,236.2706,69713.0
2025-02-21 15:20:00,238.37,238.78,238.09,238.7,69124.0,236.2607,236.6671,235.9832,236.5878,69124.0
2025-02-21 15:30:00,238.71,239.74,238.71,239.19,52172.0,236.5977,237.6186,236.5977,237.0735,52172.0
2025-02-21 15:40:00,239.19,239.58,239.0,239.21,63894.0,237.0735,237.46,236.8851,237.0933,63894.0
2025-02-21 15:50:00,239.33,239.47,238.21,238.93,344196.0,237.2122,237.351,236.1021,236.8158,344196.0
2025-02-24 09:30:00,240.28,240.64,236.91,237.99,79639.0,238.1538,238.5106,234.8136,235.8841,79639.0
2025-02-24 09:40:00,237.92,238.6,237.53,237.82,47460.0,235.8147,236.4887,235.4282,235.7156,47460.0
2025-02-24 09:50:00,238.05,238.9,237.61,237.65,56667.0,235.9436,236.786,235.5074,235.5471,56667.0
2025-02-24 10:00:00,237.64,237.91,236.23,237.03,297488.0,235.5372,235.8048,234.1397,234.9326,297488.0
2025-02-24 10:10:00,237.03,238.45,237.03,237.97,100986.0,234.9326,236.34,234.9326,235.8643,100986.0
2025-02-24 10:20:00,237.91,239.11,237.91,238.4,87505.0,235.8048,236.9942,235.8048,236.2905,87505.0
2025-02-24 10:30:00,238.41,238.65,237.99,238.31,73355.0,236.3004,236.5382,235.8841,236.2012,73355.0
2025-02-24 10:40:00,238.31,238.66,237.82,238.47,51741.0,236.2012,236.5482,235.7156,236.3598,51741.0
2025-02-24 10:50:00,238.56,238.63,237.58,237.9,35269.0,236.449,236.5184,235.4777,235.7949,35269.0
2025-02-24 11:00:00,237.83,238.44,237.4,237.95,32103.0,235.7255,236.3301,235.2993,235.8444,32103.0
2025-02-24 11:10:00,237.9,238.83,237.89,238.66,24788.0,235.7949,236.7166,235.785,236.5482,24788.0
2025-02-24 11:20:00,238.66,239.08,238.12,238.69,64754.0,236.5482,236.9644,236.0129,236.5779,64754.0
2025-02-24 11:30:00,238.69,239.07,238.39,238.41,35439.0,236.5779,236.9545,236.2805,236.3004,35439.0
2025-02-24 11:40:00,238.53,239.25,238.49,239.12,30288.0,236.4193,237.1329,236.3797,237.0041,30288.0
2025-02-24 11:50:00,239.07,239.07,238.6,238.64,29581.0,236.9545,236.9545,236.4887,236.5283,29581.0
2025-02-24 12:00:00,238.51,239.1,238.47,238.84,56703.0,236.3995,236.9843,236.3598,236.7266,56703.0
2025-02-24 12:10:00,238.85,239.1,238.47,238.97,33561.0,236.7365,236.9843,236.3598,236.8554,33561.0
2025-02-24 12:20:00,239.01,239.29,238.87,239.12,20408.0,236.8951,237.1726,236.7563,237.0041,20408.0
2025-02-24 12:30:00,239.21,239.48,239.01,239.43,20679.0,237.0933,237.3609,236.8951,237.3113,20679.0
2025-02-24 12:40:00,239.43,239.81,239.39,239.63,23775.0,237.3113,237.688,237.2717,237.5096,23775.0
2025-02-24 12:50:00,239.49,239.58,238.92,238.95,22325.0,237.3708,237.46,236.8059,236.8356,22325.0
2025-02-24 13:00:00,238.92,239.22,238.83,239.01,15445.0,236.8059,237.1032,236.7166,236.8951,15445.0
2025-02-24 13:10:00,238.89,239.28,238.8,239.14,17495.0,236.7761,237.1627,236.6869,237.0239,17495.0
2025-02-24 13:20:00,239.05,239.22,238.81,239.15,73329.0,236.9347,237.1032,236.6968,237.0338,73329.0
2025-02-24 13:30:00,239.13,239.59,238.98,239.57,22052.0,237.014,237.4699,236.8653,237.4501,22052.0
2025-02-24 13:40:00,239.58,240.1,239.53,239.57,8181.0,237.46,237.9754,237.4105,237.4501,8181.0
2025-02-24 13:50:00,239.59,239.69,238.85,238.96,12557.0,237.4699,237.569,236.7365,236.8455,12557.0
2025-02-24 14:00:00,238.85,239.2,238.7,238.99,40131.0,236.7365,237.0834,236.5878,236.8752,40131.0
2025-02-24 14:10:00,238.97,239.06,238.63,238.67,89154.0,236.8554,236.9446,236.5184,236.5581,89154.0
2025-02-24 14:20:00,238.58,238.73,238.24,238.45,21929.0,236.4689,236.6175,236.1319,236.34,21929.0
2025-02-24 14:30:00,238.37,238.66,238.17,238.28,15387.0,236.2607,236.5482,236.0625,236.1715,15387.0
2025-02-24 14:40:00,238.33,238.36,237.81,238.03,19842.0,236.2211,236.2508,235.7057,235.9237,19842.0
2025-02-24 14:50:00,238.03,238.13,237.52,237.64,74615.0,235.9237,236.0228,235.4182,235.5372,74615.0
2025-02-24 15:00:00,237.68,237.76,237.01,237.01,59456.0,235.5768,235.6561,234.9128,234.9128,59456.0
2025-02-24 15:10:00,237.0,237.04,236.48,236.61,89306.0,234.9028,234.9425,234.3874,234.5163,89306.0
2025-02-24 15:20:00,236.64,236.98,236.18,236.3,35524.0,234.546,234.883,234.0901,234.209,35524.0
2025-02-24 15:30:00,236.3,237.4,236.29,237.15,54219.0,234.209,235.2993,234.1991,235.0515,54219.0
2025-02-24 15:40:00,237.15,237.6,237.09,237.6,37080.0,235.0515,235.4975,234.992,235.4975,37080.0
2025-02-24 15:50:00,237.57,238.03,236.72,236.97,248437.0,235.4678,235.9237,234.6253,234.8731,248437.0
2025-02-25 09:30:00,238.16,238.33,234.77,237.34,92075.0,236.0526,236.2211,232.6926,235.2398,92075.0
2025-02-25 09:40:00,237.08,238.03,236.68,237.37,24387.0,234.9821,235.9237,234.5857,235.2696,24387.0
2025-02-25 09:50:00,237.4,237.9,236.87,236.87,38123.0,235.2993,235.7949,234.774,234.774,38123.0
2025-02-25 10:00:00,236.47,236.82,235.81,236.28,47890.0,234.3775,234.7244,233.7234,234.1892,47890.0
2025-02-25 10:10:00,236.36,236.38,235.5,235.66,35859.0,234.2685,234.2883,233.4161,233.5747,35859.0
2025-02-25 10:20:00,235.77,236.67,235.61,236.36,27672.0,233.6837,234.5758,233.5251,234.2685,27672.0
2025-02-25 10:30:00,236.47,236.95,236.36,236.54,20839.0,234.3775,234.8533,234.2685,234.4469,20839.0
2025-02-25 10:40:00,236.45,237.15,236.39,236.72,35281.0,234.3577,235.0515,234.2982,234.6253,35281.0
2025-02-25 10:50:00,236.57,237.23,236.44,236.82,59864.0,234.4766,235.1308,234.3478,234.7244,59864.0
2025-02-25 11:00:00,236.75,237.06,236.48,236.65,27979.0,234.6551,234.9623,234.3874,234.5559,27979.0
2025-02-25 11:10:00,236.59,236.6,236.14,236.27,46472.0,234.4965,234.5064,234.0505,234.1793,46472.0
2025-02-25 11:20:00,236.37,236.55,235.98,236.0,80824.0,234.2784,234.4568,233.8919,233.9117,80824.0
2025-02-25 11:30:00,236.09,236.16,235.59,235.78,13852.0,234.0009,234.0703,233.5053,233.6936,13852.0
2025-02-25 11:40:00,235.8,236.2,235.35,236.13,19692.0,233.7135,234.1099,233.2674,234.0405,19692.0
2025-02-25 11:50:00,236.16,236.7,235.93,236.17,23911.0,234.0703,234.6055,233.8423,234.0802,23911.0
2025-02-25 12:00:00,236.21,236.23,235.92,236.09,18382.0,234.1198,234.1397,233.8324,234.0009,18382.0
2025-02-25 12:10:00,236.09,236.17,235.75,235.88,9793.0,234.0009,234.0802,233.6639,233.7928,9793.0
2025-02-25 12:20:00,235.83,236.53,235.58,236.53,19848.0,233.7432,234.437,233.4954,234.437,19848.0
2025-02-25 12:30:00,236.53,236.81,236.38,236.65,93719.0,234.437,234.7145,234.2883,234.5559,93719.0
2025-02-25 12:40:00,236.65,236.92,236.52,236.54,39189.0,234.5559,234.8235,234.4271,234.4469,39189.0
2025-02-25 12:50:00,236.54,236.74,236.46,236.59,25915.0,234.4469,234.6451,234.3676,234.4965,25915.0
2025-02-25 13:00:00,236.61,237.3,236.61,237.25,33119.0,234.5163,235.2002,234.5163,235.1506,33119.0
2025-02-25 13:10:00,237.27,237.5,236.87,236.97,16742.0,235.1705,235.3984,234.774,234.8731,16742.0
2025-02-25 13:20:00,236.97,237.21,236.35,236.36,8136.0,234.8731,235.111,234.2586,234.2685,8136.0
2025-02-25 13:30:00,236.33,236.54,235.9,236.18,13438.0,234.2388,234.4469,233.8126,234.0901,13438.0
2025-02-25 13:40:00,236.32,236.64,236.18,236.42,5618.0,234.2289,234.546,234.0901,234.328,5618.0
2025-02-25 13:50:00,236.51,236.59,235.94,235.94,5988.0,234.4172,234.4965,233.8522,233.8522,5988.0
2025-02-25 14:00:00,235.93,236.05,235.63,235.71,9790.0,233.8423,233.9612,233.545,233.6243,9790.0
2025-02-25 14:10:00,235.72,235.85,234.91,235.24,12674.0,233.6342,233.763,232.8313,233.1584,12674.0
2025-02-25 14:20:00,235.15,235.16,234.6,234.75,13794.0,233.0692,233.0791,232.5241,232.6728,13794.0
2025-02-25 14:30:00,234.76,235.79,234.74,235.52,28486.0,232.6827,233.7035,232.6628,233.4359,28486.0
2025-02-25 14:40:00,235.51,235.61,235.17,235.5,45727.0,233.426,233.5251,233.089,233.4161,45727.0
2025-02-25 14:50:00,235.5,235.81,235.42,235.73,55915.0,233.4161,233.7234,233.3368,233.6441,55915.0
2025-02-25 15:00:00,235.85,236.69,235.85,236.19,18891.0,233.763,234.5956,233.763,234.1,18891.0
2025-02-25 15:10:00,235.96,236.47,235.72,236.44,18650.0,233.872,234.3775,233.6342,234.3478,18650.0
2025-02-25 15:20:00,236.46,236.68,235.81,235.9,22170.0,234.3676,234.5857,233.7234,233.8126,22170.0
2025-02-25 15:30:00,235.99,236.3,235.72,235.72,30667.0,233.9018,234.209,233.6342,233.6342,30667.0
2025-02-25 15:40:00,235.71,235.8,235.32,235.53,41520.0,233.6243,233.7135,233.2377,233.4458,41520.0
2025-02-25 15:50:00,235.47,235.54,234.38,235.39,203073.0,233.3864,233.4558,232.306,233.3071,203073.0
2025-02-26 09:30:00,235.04,235.27,233.26,234.19,77358.0,232.9602,233.1882,231.1959,232.1177,77358.0
2025-02-26 09:40:00,234.3,234.53,232.79,233.41,60685.0,232.2267,232.4547,230.7301,231.3446,60685.0
2025-02-26 09:50:00,233.44,233.92,232.84,233.4,29498.0,231.3743,231.8501,230.7797,231.3347,29498.0
2025-02-26 10:00:00,233.58,234.64,232.87,234.58,39812.0,231.5131,232.5637,230.8094,232.5043,39812.0
2025-02-26 10:10:00,234.52,234.91,234.33,234.69,27132.0,232.4448,232.8313,232.2565,232.6133,27132.0
2025-02-26 10:20:00,234.5,234.73,233.79,233.97,21940.0,232.425,232.6529,231.7212,231.8997,21940.0
2025-02-26 10:30:00,233.93,234.57,233.93,234.37,22097.0,231.86,232.4943,231.86,232.2961,22097.0
2025-02-26 10:40:00,234.27,234.42,233.89,234.33,15677.0,232.197,232.3457,231.8204,232.2565,15677.0
2025-02-26 10:50:00,234.17,234.81,234.17,234.64,24678.0,232.0979,232.7322,232.0979,232.5637,24678.0
2025-02-26 11:00:00,234.73,235.79,234.73,235.72,86062.0,232.6529,233.7035,232.6529,233.6342,86062.0
2025-02-26 11:10:00,235.67,236.28,235.59,236.06,19821.0,233.5846,234.1892,233.5053,233.9712,19821.0
2025-02-26 11:20:00,236.06,236.1,235.5,235.58,25216.0,233.9712,234.0108,233.4161,233.4954,25216.0
2025-02-26 11:30:00,235.5,236.3,235.34,236.3,20378.0,233.4161,234.209,233.2575,234.209,20378.0
2025-02-26 11:40:00,236.27,236.38,234.98,235.15,19623.0,234.1793,234.2883,232.9007,233.0692,19623.0
2025-02-26 11:50:00,235.11,235.46,234.8,234.8,23151.0,233.0296,233.3765,232.7223,232.7223,23151.0
2025-02-26 12:00:00,234.75,235.49,234.66,235.25,22300.0,232.6728,233.4062,232.5835,233.1683,22300.0
2025-02-26 12:10:00,235.26,235.79,234.92,235.1,24228.0,233.1782,233.7035,232.8412,233.0197,24228.0
2025-02-26 12:20:00,235.16,235.55,234.97,235.43,21668.0,233.0791,233.4657,232.8908,233.3467,21668.0
2025-02-26 12:30:00,235.58,235.71,234.38,234.43,27412.0,233.4954,233.6243,232.306,232.3556,27412.0
2025-02-26 12:40:00,234.33,234.53,233.96,234.05,20929.0,232.2565,232.4547,231.8897,231.9789,20929.0
2025-02-26 12:50:00,233.99,234.07,233.43,233.47,20991.0,231.9195,231.9988,231.3644,231.4041,20991.0
2025-02-26 13:00:00,233.45,233.53,233.15,233.53,15021.0,231.3843,231.4635,231.0869,231.4635,15021.0
2025-02-26 13:10:00,233.49,233.59,233.27,233.54,13732.0,231.4239,231.523,231.2058,231.4735,13732.0
2025-02-26 13:20:00,233.59,233.59,232.85,232.93,15117.0,231.523,231.523,230.7896,230.8689,15117.0
2025-02-26 13:30:00,232.91,233.09,232.68,232.84,25692.0,230.849,231.0274,230.6211,230.7797,25692.0
2025-02-26 13:40:00,232.84,232.91,232.61,232.82,23028.0,230.7797,230.849,230.5517,230.7598,23028.0
2025-02-26 13:50:00,232.82,232.92,232.05,232.51,20853.0,230.7598,230.8589,229.9966,230.4526,20853.0
2025-02-26 14:00:00,232.43,232.52,231.83,232.07,18244.0,230.3733,230.4625,229.7786,230.0165,18244.0
2025-02-26 14:10:00,232.03,232.46,231.83,232.44,24184.0,229.9768,230.403,229.7786,230.3832,24184.0
2025-02-26 14:20:00,232.48,232.65,232.22,232.28,25635.0,230.4228,230.5913,230.1651,230.2246,25635.0
2025-02-26 14:30:00,232.31,233.14,232.3,232.77,19852.0,230.2543,231.077,230.2444,230.7103,19852.0
2025-02-26 14:40:00,232.76,233.18,232.61,233.01,25269.0,230.7004,231.1166,230.5517,230.9481,25269.0
2025-02-26 14:50:00,233.01,233.22,232.35,232.35,36341.0,230.9481,231.1563,230.294,230.294,36341.0
2025-02-26 15:00:00,232.33,232.62,232.02,232.42,39251.0,230.2742,230.5616,229.9669,230.3634,39251.0
2025-02-26 15:10:00,232.42,232.72,232.12,232.4,27449.0,230.3634,230.6607,230.066,230.3435,27449.0
2025-02-26 15:20:00,232.34,232.79,232.17,232.64,30321.0,230.2841,230.7301,230.1156,230.5814,30321.0
2025-02-26 15:30:00,232.54,233.28,232.47,233.21,31999.0,230.4823,231.2158,230.4129,231.1464,31999.0
2025-02-26 15:40:00,233.22,234.02,233.17,233.8,31971.0,231.1563,231.9492,231.1067,231.7312,31971.0
2025-02-26 15:50:00,233.71,234.23,233.12,233.72,235546.0,231.642,232.1574,231.0572,231.6519,235546.0
2025-02-27 09:30:00,234.23,234.23,231.24,231.88,61788.0,232.1574,232.1574,229.1938,229.8281,61788.0
2025-02-27 09:40:00,232.22,232.57,230.93,231.77,23792.0,230.1651,230.512,228.8866,229.7191,23792.0
2025-02-27 09:50:00,231.99,232.04,230.3,230.62,53421.0,229.9372,229.9867,228.2621,228.5793,53421.0
2025-02-27 10:00:00,230.68,230.68,228.83,229.31,48085.0,228.6388,228.6388,226.8051,227.2809,48085.0
2025-02-27 10:10:00,229.75,231.23,229.53,231.23,57219.0,227.717,229.1839,227.4989,229.1839,57219.0
2025-02-27 10:20:00,231.06,231.7,230.55,230.91,24290.0,229.0154,229.6497,228.5099,228.8667,24290.0
2025-02-27 10:30:00,230.76,231.09,229.7,230.75,26287.0,228.7181,229.0451,227.6674,228.7081,26287.0
2025-02-27 10:40:00,230.52,230.94,230.16,230.28,38512.0,228.4802,228.8965,228.1234,228.2423,38512.0
2025-02-27 10:50:00,230.18,230.35,229.14,229.15,26036.0,228.1432,228.3117,227.1124,227.1223,26036.0
2025-02-27 11:00:00,229.3,229.67,228.92,229.23,34708.0,227.271,227.6377,226.8943,227.2016,34708.0
2025-02-27 11:10:00,229.23,230.34,229.14,230.12,48110.0,227.2016,228.3018,227.1124,228.0837,48110.0
2025-02-27 11:20:00,230.24,230.41,229.32,229.39,31729.0,228.2027,228.3712,227.2908,227.3602,31729.0
2025-02-27 11:30:00,229.53,230.32,229.46,229.91,59854.0,227.4989,228.282,227.4296,227.8756,59854.0
2025-02-27 11:40:00,229.91,230.26,229.77,229.99,38629.0,227.8756,228.2225,227.7368,227.9549,38629.0
2025-02-27 11:50:00,229.9,230.12,229.31,229.51,17999.0,227.8657,228.0837,227.2809,227.4791,17999.0
2025-02-27 12:00:00,229.37,229.66,228.95,229.16,17334.0,227.3404,227.6278,226.9241,227.1322,17334.0
2025-02-27 12:10:00,229.1,229.25,228.33,228.59,23083.0,227.0727,227.2214,226.3096,226.5673,23083.0
2025-02-27 12:20:00,228.58,229.82,228.31,229.67,31286.0,226.5573,227.7864,226.2897,227.6377,31286.0
2025-02-27 12:30:00,229.73,230.08,229.63,230.01,20535.0,227.6972,228.0441,227.5981,227.9747,20535.0
2025-02-27 12:40:00,229.96,229.96,229.21,229.61,32984.0,227.9251,227.9251,227.1818,227.5782,32984.0
2025-02-27 12:50:00,229.6,229.85,229.33,229.63,31943.0,227.5683,227.8161,227.3007,227.5981,31943.0
2025-02-27 13:00:00,229.8,230.27,229.46,229.65,20930.0,227.7666,228.2324,227.4296,227.6179,20930.0
2025-02-27 13:10:00,229.65,230.13,229.47,230.12,20290.0,227.6179,228.0936,227.4395,228.0837,20290.0
2025-02-27 13:20:00,230.05,230.62,229.89,230.52,25611.0,228.0143,228.5793,227.8558,228.4802,25611.0
2025-02-27 13:30:00,230.5,230.75,230.45,230.64,23205.0,228.4604,228.7081,228.4108,228.5991,23205.0
2025-02-27 13:40:00,230.65,230.65,229.93,230.19,19601.0,228.609,228.609,227.8954,228.1531,19601.0
2025-02-27 13:50:00,230.27,230.51,229.84,229.86,22097.0,228.2324,228.4703,227.8062,227.826,22097.0
2025-02-27 14:00:00,229.76,230.2,229.57,229.61,22203.0,227.7269,228.163,227.5386,227.5782,22203.0
2025-02-27 14:10:00,229.64,229.77,229.27,229.54,32232.0,227.608,227.7368,227.2412,227.5089,32232.0
2025-02-27 14:20:00,229.45,229.48,228.82,228.83,24793.0,227.4196,227.4494,226.7952,226.8051,24793.0
2025-02-27 14:30:00,228.78,228.91,227.95,227.95,32889.0,226.7556,226.8844,225.9329,225.9329,32889.0
2025-02-27 14:40:00,227.98,228.26,227.54,227.87,39880.0,225.9627,226.2402,225.5266,225.8536,39880.0
2025-02-27 14:50:00,227.94,228.16,227.63,227.75,19817.0,225.923,226.1411,225.6158,225.7347,19817.0
2025-02-27 15:00:00,227.77,227.87,226.5,226.59,32462.0,225.7545,225.8536,224.4958,224.585,32462.0
2025-02-27 15:10:00,226.68,227.01,226.14,226.14,42797.0,224.6742,225.0012,224.1389,224.1389,42797.0
2025-02-27 15:20:00,226.11,226.54,225.45,225.52,50325.0,224.1092,224.5354,223.455,223.5244,50325.0
2025-02-27 15:30:00,225.58,225.93,224.97,225.01,64902.0,223.5839,223.9308,222.9793,223.0189,64902.0
2025-02-27 15:40:00,224.97,225.16,223.95,224.11,92369.0,222.9793,223.1676,221.9683,222.1269,92369.0
2025-02-27 15:50:00,224.1,224.88,223.5,223.73,441071.0,222.117,222.8901,221.5223,221.7503,441071.0
2025-02-28 09:30:00,226.33,226.67,223.05,225.47,83042.0,224.3273,224.6642,221.0763,223.4749,83042.0
2025-02-28 09:40:00,225.47,226.54,223.46,226.26,39046.0,223.4749,224.5354,221.4827,224.2579,39046.0
2025-02-28 09:50:00,226.56,227.34,225.7,227.16,53237.0,224.5552,225.3283,223.7028,225.1499,53237.0
2025-02-28 10:00:00,227.05,228.25,226.83,227.84,43346.0,225.0409,226.2303,224.8228,225.8239,43346.0
2025-02-28 10:10:00,227.68,228.41,227.0,227.0,43736.0,225.6653,226.3889,224.9913,224.9913,43736.0
2025-02-28 10:20:00,227.0,228.55,227.0,228.53,14203.0,224.9913,226.5276,224.9913,226.5078,14203.0
2025-02-28 10:30:00,228.37,229.36,227.6,227.99,45253.0,226.3492,227.3304,225.586,225.9726,45253.0
2025-02-28 10:40:00,227.87,227.87,226.92,227.48,17391.0,225.8536,225.8536,224.912,225.4671,17391.0
2025-02-28 10:50:00,227.34,228.1,227.25,227.85,17386.0,225.3283,226.0816,225.2391,225.8338,17386.0
2025-02-28 11:00:00,227.72,228.58,227.6,228.09,33731.0,225.705,226.5573,225.586,226.0717,33731.0
2025-02-28 11:10:00,228.06,228.3,227.51,227.83,19741.0,226.0419,226.2798,225.4968,225.814,19741.0
2025-02-28 11:20:00,227.77,228.33,227.22,227.34,16754.0,225.7545,226.3096,225.2094,225.3283,16754.0
2025-02-28 11:30:00,227.27,228.0,227.08,227.75,30245.0,225.2589,225.9825,225.0706,225.7347,30245.0
2025-02-28 11:40:00,227.8,228.26,227.8,228.26,12069.0,225.7843,226.2402,225.7843,226.2402,12069.0
2025-02-28 11:50:00,228.21,228.37,227.65,227.77,15451.0,226.1906,226.3492,225.6356,225.7545,15451.0
2025-02-28 12:00:00,227.64,227.74,227.12,227.17,16049.0,225.6257,225.7248,225.1103,225.1598,16049.0
2025-02-28 12:10:00,227.28,228.06,227.24,228.0,14491.0,225.2689,226.0419,225.2292,225.9825,14491.0
2025-02-28 12:20:00,228.06,228.12,227.4,227.41,11069.0,226.0419,226.1014,225.3878,225.3977,11069.0
2025-02-28 12:30:00,227.51,227.54,227.16,227.25,15350.0,225.4968,225.5266,225.1499,225.2391,15350.0
2025-02-28 12:40:00,227.18,227.3,225.94,225.94,33263.0,225.1697,225.2887,223.9407,223.9407,33263.0
2025-02-28 12:50:00,225.93,226.64,225.76,225.87,45409.0,223.9308,224.6345,223.7623,223.8713,45409.0
2025-02-28 13:00:00,225.82,226.22,225.41,225.63,11708.0,223.8218,224.2182,223.4154,223.6335,11708.0
2025-02-28 13:10:00,225.54,225.83,224.49,224.74,21426.0,223.5442,223.8317,222.5035,222.7513,21426.0
2025-02-28 13:20:00,224.82,225.85,224.56,225.76,14258.0,222.8306,223.8515,222.5729,223.7623,14258.0
2025-02-28 13:30:00,225.77,226.63,225.59,226.44,29411.0,223.7722,224.6246,223.5938,224.4363,29411.0
2025-02-28 13:40:00,226.56,226.74,225.95,226.65,19918.0,224.5552,224.7336,223.9506,224.6444,19918.0
2025-02-28 13:50:00,226.51,226.8,225.61,225.61,13532.0,224.5057,224.7931,223.6136,223.6136,13532.0
2025-02-28 14:00:00,225.62,226.1,225.4,225.84,29398.0,223.6235,224.0993,223.4055,223.8416,29398.0
2025-02-28 14:10:00,225.83,226.04,225.49,226.04,19421.0,223.8317,224.0398,223.4947,224.0398,19421.0
2025-02-28 14:20:00,226.04,226.21,225.51,226.13,14206.0,224.0398,224.2083,223.5145,224.129,14206.0
2025-02-28 14:30:00,226.13,227.5,226.13,227.33,23179.0,224.129,225.4869,224.129,225.3184,23179.0
2025-02-28 14:40:00,227.33,227.9,227.19,227.88,61263.0,225.3184,225.8834,225.1796,225.8635,61263.0
2025-02-28 14:50:00,227.87,228.04,227.41,227.96,44957.0,225.8536,226.0221,225.3977,225.9428,44957.0
2025-02-28 15:00:00,227.85,228.93,227.85,228.76,27681.0,225.8338,226.9043,225.8338,226.7358,27681.0
2025-02-28 15:10:00,228.62,228.91,228.46,228.62,27581.0,226.597,226.8844,226.4384,226.597,27581.0
2025-02-28 15:20:00,228.61,229.04,228.09,228.99,45093.0,226.5871,227.0133,226.0717,226.9637,45093.0
2025-02-28 15:30:00,228.89,228.94,227.53,227.83,56833.0,226.8646,226.9142,225.5166,225.814,56833.0
2025-02-28 15:40:00,227.91,228.57,227.91,228.52,49479.0,225.8933,226.5474,225.8933,226.4979,49479.0
2025-02-28 15:50:00,228.59,230.12,228.17,230.06,356870.0,226.5673,228.0837,226.151,228.0243,356870.0
2025-03-03 09:30:00,232.76,233.64,230.61,231.24,114504.0,230.7004,231.5726,228.5694,229.1938,114504.0
2025-03-03 09:40:00,231.31,231.41,229.46,230.22,53190.0,229.2632,229.3623,227.4296,228.1828,53190.0
2025-03-03 09:50:00,230.21,231.31,230.2,230.73,50568.0,228.1729,229.2632,228.163,228.6883,50568.0
2025-03-03 10:00:00,230.73,232.61,229.67,231.41,69032.0,228.6883,230.5517,227.6377,229.3623,69032.0
2025-03-03 10:10:00,231.14,231.65,230.24,230.46,50720.0,229.0947,229.6002,228.2027,228.4207,50720.0
2025-03-03 10:20:00,230.41,233.27,230.4,233.24,41121.0,228.3712,231.2058,228.3612,231.1761,41121.0
2025-03-03 10:30:00,233.28,233.83,232.07,232.88,37277.0,231.2158,231.7609,230.0165,230.8193,37277.0
2025-03-03 10:40:00,232.93,233.42,232.3,232.56,16437.0,230.8689,231.3545,230.2444,230.5021,16437.0
2025-03-03 10:50:00,232.72,233.12,232.4,232.92,21385.0,230.6607,231.0572,230.3435,230.8589,21385.0
2025-03-03 11:00:00,232.87,233.57,232.54,232.61,22463.0,230.8094,231.5032,230.4823,230.5517,22463.0
2025-03-03 11:10:00,232.7,232.84,231.71,232.12,23216.0,230.6409,230.7797,229.6597,230.066,23216.0
2025-03-03 11:20:00,232.09,232.71,231.31,231.45,62273.0,230.0363,230.6508,229.2632,229.402,62273.0
2025-03-03 11:30:00,231.66,231.79,230.92,231.09,33308.0,229.6101,229.7389,228.8766,229.0451,33308.0
2025-03-03 11:40:00,231.13,231.76,230.89,231.76,25670.0,229.0848,229.7092,228.8469,229.7092,25670.0
2025-03-03 11:50:00,231.77,232.39,231.75,232.19,71312.0,229.7191,230.3336,229.6993,230.1354,71312.0
2025-03-03 12:00:00,232.09,232.6,231.9,232.42,26627.0,230.0363,230.5418,229.848,230.3634,26627.0
2025-03-03 12:10:00,232.52,233.04,232.52,232.87,15272.0,230.4625,230.9779,230.4625,230.8094,15272.0
2025-03-03 12:20:00,232.97,233.74,232.91,233.47,40776.0,230.9085,231.6717,230.849,231.4041,40776.0
2025-03-03 12:30:00,233.44,233.44,232.83,232.98,37656.0,231.3743,231.3743,230.7697,230.9184,37656.0
2025-03-03 12:40:00,232.97,233.13,232.34,232.42,47189.0,230.9085,231.0671,230.2841,230.3634,47189.0
2025-03-03 12:50:00,232.43,232.45,231.43,231.62,22061.0,230.3733,230.3931,229.3821,229.5704,22061.0
2025-03-03 13:00:00,231.59,231.66,230.38,230.51,31125.0,229.5407,229.6101,228.3414,228.4703,31125.0
2025-03-03 13:10:00,230.51,230.84,229.9,230.79,37202.0,228.4703,228.7974,227.8657,228.7478,37202.0
2025-03-03 13:20:00,230.72,231.0,230.2,230.29,28789.0,228.6784,228.9559,228.163,228.2522,28789.0
2025-03-03 13:30:00,230.38,230.71,230.08,230.16,34062.0,228.3414,228.6685,228.0441,228.1234,34062.0
2025-03-03 13:40:00,230.17,232.27,230.17,231.53,84312.0,228.1333,230.2147,228.1333,229.4812,84312.0
2025-03-03 13:50:00,231.52,231.95,231.36,231.8,36122.0,229.4713,229.8975,229.3127,229.7489,36122.0
2025-03-03 14:00:00,231.83,232.2,231.68,232.08,40912.0,229.7786,230.1453,229.6299,230.0264,40912.0
2025-03-03 14:10:00,232.08,232.17,231.18,231.41,57701.0,230.0264,230.1156,229.1343,229.3623,57701.0
2025-03-03 14:20:00,231.48,231.8,231.21,231.48,30927.0,229.4317,229.7489,229.1641,229.4317,30927.0
2025-03-03 14:30:00,231.46,232.0,231.44,231.77,23580.0,229.4119,229.9471,229.392,229.7191,23580.0
2025-03-03 14:40:00,231.82,232.51,231.22,231.22,33543.0,229.7687,230.4526,229.174,229.174,33543.0
2025-03-03 14:50:00,231.19,231.35,229.77,229.77,84277.0,229.1443,229.3028,227.7368,227.7368,84277.0
2025-03-03 15:00:00,229.78,229.78,228.3,228.37,100984.0,227.7467,227.7467,226.2798,226.3492,100984.0
2025-03-03 15:10:00,228.39,228.56,227.24,227.38,79299.0,226.369,226.5375,225.2292,225.368,79299.0
2025-03-03 15:20:00,227.27,227.4,226.0,226.25,65971.0,225.2589,225.3878,224.0002,224.248,65971.0
2025-03-03 15:30:00,226.11,226.82,225.89,225.89,73993.0,224.1092,224.8129,223.8912,223.8912,73993.0
2025-03-03 15:40:00,225.89,227.41,225.67,227.15,79320.0,223.8912,225.3977,223.6731,225.14,79320.0
2025-03-03 15:50:00,227.16,228.6,226.88,228.57,486841.0,225.1499,226.5772,224.8724,226.5474,486841.0
2025-03-04 09:30:00,230.28,230.56,227.13,227.59,118769.0,229.2413,229.5201,226.1055,226.5635,118769.0
2025-03-04 09:40:00,227.56,228.44,226.02,227.0,59888.0,226.5336,227.4096,225.0005,225.9761,59888.0
2025-03-04 09:50:00,226.96,227.66,225.75,226.08,72172.0,225.9363,226.6331,224.7318,225.0603,72172.0
2025-03-04 10:00:00,225.89,225.9,224.01,224.42,99613.0,224.8711,224.8811,222.9996,223.4078,99613.0
2025-03-04 10:10:00,224.21,225.34,223.9,224.95,30281.0,223.1987,224.3236,222.8901,223.9354,30281.0
2025-03-04 10:20:00,225.06,226.13,224.66,225.75,53521.0,224.0449,225.1101,223.6467,224.7318,53521.0
2025-03-04 10:30:00,225.58,226.88,225.58,226.31,58428.0,224.5625,225.8567,224.5625,225.2892,58428.0
2025-03-04 10:40:00,226.15,227.97,226.05,227.87,32146.0,225.13,226.9418,225.0304,226.8422,32146.0
2025-03-04 10:50:00,227.83,227.94,226.97,227.12,40948.0,226.8024,226.9119,225.9463,226.0956,40948.0
2025-03-04 11:00:00,227.01,227.2,225.24,225.49,57511.0,225.9861,226.1752,224.2241,224.4729,57511.0
2025-03-04 11:10:00,225.51,226.65,225.44,225.44,35051.0,224.4928,225.6277,224.4232,224.4232,35051.0
2025-03-04 11:20:00,225.25,225.7,224.88,225.38,42526.0,224.234,224.682,223.8657,224.3634,42526.0
2025-03-04 11:30:00,225.48,225.93,225.23,225.43,30243.0,224.463,224.911,224.2141,224.4132,30243.0
2025-03-04 11:40:00,225.45,226.28,225.4,226.24,27745.0,224.4331,225.2594,224.3833,225.2196,27745.0
2025-03-04 11:50:00,226.14,226.79,225.87,226.28,39911.0,225.12,225.7671,224.8512,225.2594,39911.0
2025-03-04 12:00:00,226.53,227.17,225.98,227.09,41462.0,225.5082,226.1454,224.9607,226.0657,41462.0
2025-03-04 12:10:00,227.08,227.24,226.18,226.44,25934.0,226.0558,226.215,225.1598,225.4187,25934.0
2025-03-04 12:20:00,226.33,227.67,226.2,226.92,37652.0,225.3091,226.6431,225.1797,225.8965,37652.0
2025-03-04 12:30:00,226.89,227.14,226.34,227.11,27946.0,225.8666,226.1155,225.3191,226.0856,27946.0
2025-03-04 12:40:00,227.11,227.97,226.65,227.59,47315.0,226.0856,226.9418,225.6277,226.5635,47315.0
2025-03-04 12:50:00,227.47,227.47,226.56,227.0,37300.0,226.444,226.444,225.5381,225.9761,37300.0
2025-03-04 13:00:00,226.91,227.77,226.74,227.77,43125.0,225.8865,226.7427,225.7173,226.7427,43125.0
2025-03-04 13:10:00,227.72,228.91,227.72,228.21,24442.0,226.6929,227.8775,226.6929,227.1807,24442.0
2025-03-04 13:20:00,228.16,228.25,227.66,228.1,14234.0,227.1309,227.2205,226.6331,227.0712,14234.0
2025-03-04 13:30:00,228.02,228.67,227.67,228.58,27069.0,226.9915,227.6386,226.6431,227.549,27069.0
2025-03-04 13:40:00,228.65,228.95,228.33,228.65,18818.0,227.6187,227.9173,227.3001,227.6187,18818.0
2025-03-04 13:50:00,228.5,229.54,228.46,228.98,26594.0,227.4694,228.5047,227.4295,227.9472,26594.0
2025-03-04 14:00:00,229.09,230.02,228.95,229.85,27664.0,228.0567,228.9825,227.9173,228.8133,27664.0
2025-03-04 14:10:00,229.84,229.95,229.18,229.34,13880.0,228.8033,228.9128,228.1463,228.3056,13880.0
2025-03-04 14:20:00,229.33,230.28,229.32,229.44,30533.0,228.2956,229.2413,228.2857,228.4051,30533.0
2025-03-04 14:30:00,229.54,230.07,229.16,229.97,36213.0,228.5047,229.0323,228.1264,228.9327,36213.0
2025-03-04 14:40:00,229.88,230.34,229.76,230.06,37605.0,228.8431,229.3011,228.7237,229.0223,37605.0
2025-03-04 14:50:00,230.14,230.4,229.83,230.21,23439.0,229.102,229.3608,228.7934,229.1716,23439.0
2025-03-04 15:00:00,230.16,230.55,229.85,230.29,32829.0,229.1219,229.5101,228.8133,229.2513,32829.0
2025-03-04 15:10:00,230.29,230.74,230.19,230.64,51437.0,229.2513,229.6993,229.1517,229.5997,51437.0
2025-03-04 15:20:00,230.64,231.44,230.43,230.43,47072.0,229.5997,230.3961,229.3907,229.3907,47072.0
2025-03-04 15:30:00,230.34,230.42,228.41,228.41,61718.0,229.3011,229.3807,227.3798,227.3798,61718.0
2025-03-04 15:40:00,228.28,228.41,226.76,226.83,104141.0,227.2504,227.3798,225.7372,225.8069,104141.0
2025-03-04 15:50:00,226.73,226.73,224.96,226.3,291291.0,225.7073,225.7073,223.9453,225.2793,291291.0
2025-03-05 09:30:00,227.18,227.97,225.66,226.94,72508.0,226.1553,226.9418,224.6422,225.9164,72508.0
2025-03-05 09:40:00,227.11,227.64,225.44,225.56,47664.0,226.0856,226.6132,224.4232,224.5426,47664.0
2025-03-05 09:50:00,225.47,226.02,224.51,224.87,29068.0,224.453,225.0005,223.4974,223.8557,29068.0
2025-03-05 10:00:00,225.07,227.02,225.04,226.04,47841.0,224.0548,225.996,224.025,225.0205,47841.0
2025-03-05 10:10:00,226.11,226.3,224.83,225.04,31424.0,225.0901,225.2793,223.8159,224.025,31424.0
2025-03-05 10:20:00,225.17,225.85,224.58,225.59,24390.0,224.1544,224.8313,223.567,224.5725,24390.0
2025-03-05 10:30:00,225.6,226.34,225.15,226.34,37828.0,224.5824,225.3191,224.1345,225.3191,37828.0
2025-03-05 10:40:00,225.96,226.27,225.55,225.64,34998.0,224.9408,225.2494,224.5327,224.6223,34998.0
2025-03-05 10:50:00,225.53,225.98,225.02,225.22,23284.0,224.5128,224.9607,224.0051,224.2042,23284.0
2025-03-05 11:00:00,225.16,225.16,224.63,224.74,12182.0,224.1444,224.1444,223.6168,223.7263,12182.0
2025-03-05 11:10:00,224.85,224.85,223.91,224.05,14952.0,223.8358,223.8358,222.9001,223.0394,14952.0
2025-03-05 11:20:00,224.01,224.09,223.58,223.73,45860.0,222.9996,223.0793,222.5716,222.7209,45860.0
2025-03-05 11:30:00,223.71,223.72,222.93,223.34,25452.0,222.701,222.7109,221.9245,222.3326,25452.0
2025-03-05 11:40:00,223.33,223.5,222.9,223.19,40692.0,222.3227,222.4919,221.8946,222.1833,40692.0
2025-03-05 11:50:00,223.15,224.52,222.69,224.4,66761.0,222.1435,223.5073,221.6856,223.3879,66761.0
2025-03-05 12:00:00,224.37,225.46,224.34,225.31,50797.0,223.358,224.4431,223.3281,224.2937,50797.0
2025-03-05 12:10:00,225.32,225.56,224.87,225.24,50527.0,224.3037,224.5426,223.8557,224.2241,50527.0
2025-03-05 12:20:00,225.33,226.1,225.3,225.99,39771.0,224.3137,225.0802,224.2838,224.9707,39771.0
2025-03-05 12:30:00,226.05,226.67,225.94,226.53,47595.0,225.0304,225.6476,224.9209,225.5082,47595.0
2025-03-05 12:40:00,226.6,226.79,226.05,226.76,20211.0,225.5779,225.7671,225.0304,225.7372,20211.0
2025-03-05 12:50:00,226.84,227.5,226.84,227.38,15384.0,225.8168,226.4739,225.8168,226.3544,15384.0
2025-03-05 13:00:00,227.38,227.88,226.23,226.4,34968.0,226.3544,226.8522,225.2096,225.3788,34968.0
2025-03-05 13:10:00,226.33,226.83,226.09,226.38,33267.0,225.3091,225.8069,225.0702,225.3589,33267.0
2025-03-05 13:20:00,226.38,227.27,226.36,226.96,27008.0,225.3589,226.2449,225.339,225.9363,27008.0
2025-03-05 13:30:00,226.94,227.35,226.4,227.15,25354.0,225.9164,226.3245,225.3788,226.1254,25354.0
2025-03-05 13:40:00,227.15,227.67,226.7,227.52,19368.0,226.1254,226.6431,225.6775,226.4938,19368.0
2025-03-05 13:50:00,227.61,227.93,227.48,227.84,35146.0,226.5834,226.9019,226.454,226.8123,35146.0
2025-03-05 14:00:00,227.84,229.21,227.62,229.21,27345.0,226.8123,228.1762,226.5933,228.1762,27345.0
2025-03-05 14:10:00,229.21,229.76,228.97,228.97,24221.0,228.1762,228.7237,227.9372,227.9372,24221.0
2025-03-05 14:20:00,229.0,229.71,228.81,229.14,23169.0,227.9671,228.6739,227.778,228.1065,23169.0
2025-03-05 14:30:00,229.23,229.65,228.98,229.15,25770.0,228.1961,228.6142,227.9472,228.1164,25770.0
2025-03-05 14:40:00,229.19,229.43,228.74,229.12,20664.0,228.1562,228.3952,227.7083,228.0866,20664.0
2025-03-05 14:50:00,229.19,229.34,228.8,228.89,34500.0,228.1562,228.3056,227.768,227.8576,34500.0
2025-03-05 15:00:00,228.95,229.83,228.9,229.66,42710.0,227.9173,228.7934,227.8676,228.6241,42710.0
2025-03-05 15:10:00,229.62,229.86,228.63,228.94,57118.0,228.5843,228.8232,227.5988,227.9074,57118.0
2025-03-05 15:20:00,228.97,229.21,228.28,229.07,93376.0,227.9372,228.1762,227.2504,228.0368,93376.0
2025-03-05 15:30:00,229.1,229.25,228.6,229.17,80022.0,228.0667,228.216,227.5689,228.1363,80022.0
2025-03-05 15:40:00,229.17,229.67,229.08,229.23,85289.0,228.1363,228.6341,228.0467,228.1961,85289.0
2025-03-05 15:50:00,229.16,229.79,228.53,229.53,318764.0,228.1264,228.7535,227.4992,228.4947,318764.0
2025-03-06 09:30:00,225.68,226.91,222.84,226.51,93656.0,224.6621,225.8865,221.8349,225.4883,93656.0
2025-03-06 09:40:00,226.46,227.81,225.67,227.29,44332.0,225.4386,226.7825,224.6521,226.2648,44332.0
2025-03-06 09:50:00,227.29,227.84,225.51,225.82,28178.0,226.2648,226.8123,224.4928,224.8014,28178.0
2025-03-06 10:00:00,225.81,227.35,225.52,227.35,42734.0,224.7915,226.3245,224.5028,226.3245,42734.0
2025-03-06 10:10:00,227.46,227.56,226.92,227.27,40572.0,226.4341,226.5336,225.8965,226.2449,40572.0
2025-03-06 10:20:00,227.07,228.12,226.88,228.04,26103.0,226.0458,227.0911,225.8567,227.0114,26103.0
2025-03-06 10:30:00,228.05,228.48,227.4,228.3,18274.0,227.0214,227.4495,226.3743,227.2703,18274.0
2025-03-06 10:40:00,228.22,228.87,227.63,227.7,22731.0,227.1906,227.8377,226.6033,226.673,22731.0
2025-03-06 10:50:00,227.65,227.65,226.21,226.89,17868.0,226.6232,226.6232,225.1897,225.8666,17868.0
2025-03-06 11:00:00,226.84,227.33,226.27,227.0,31191.0,225.8168,226.3046,225.2494,225.9761,31191.0
2025-03-06 11:10:00,226.91,227.5,226.54,226.65,11189.0,225.8865,226.4739,225.5182,225.6277,11189.0
2025-03-06 11:20:00,226.69,226.97,225.37,225.9,16642.0,225.6675,225.9463,224.3535,224.8811,16642.0
2025-03-06 11:30:00,226.43,227.0,225.12,225.46,28693.0,225.4087,225.9761,224.1046,224.4431,28693.0
2025-03-06 11:40:00,225.22,225.47,224.84,225.0,17384.0,224.2042,224.453,223.8259,223.9851,17384.0
2025-03-06 11:50:00,225.0,225.02,224.37,224.53,25282.0,223.9851,224.0051,223.358,223.5173,25282.0
2025-03-06 12:00:00,224.32,224.73,223.46,224.22,30420.0,223.3082,223.7164,222.4521,223.2087,30420.0
2025-03-06 12:10:00,224.29,224.3,223.69,223.95,22281.0,223.2783,223.2883,222.6811,222.9399,22281.0
2025-03-06 12:20:00,223.97,224.37,223.3,223.61,36222.0,222.9598,223.358,222.2928,222.6014,36222.0
2025-03-06 12:30:00,223.57,224.09,223.15,223.15,29551.0,222.5616,223.0793,222.1435,222.1435,29551.0
2025-03-06 12:40:00,223.12,223.66,222.25,222.51,44320.0,222.1136,222.6512,221.2476,221.5064,44320.0
2025-03-06 12:50:00,222.39,223.45,222.32,222.9,58725.0,221.3869,222.4421,221.3172,221.8946,58725.0
2025-03-06 13:00:00,222.98,223.4,222.88,223.22,29834.0,221.9743,222.3924,221.8747,222.2132,29834.0
2025-03-06 13:10:00,223.24,224.47,223.04,224.34,18005.0,222.2331,223.4575,222.034,223.3281,18005.0
2025-03-06 13:20:00,224.34,224.58,223.7,223.92,28201.0,223.3281,223.567,222.691,222.91,28201.0
2025-03-06 13:30:00,223.9,224.24,223.24,223.24,18059.0,222.8901,223.2286,222.2331,222.2331,18059.0
2025-03-06 13:40:00,223.17,223.29,222.65,222.96,14394.0,222.1634,222.2829,221.6457,221.9543,14394.0
2025-03-06 13:50:00,222.96,223.81,222.94,223.7,18370.0,221.9543,222.8005,221.9344,222.691,18370.0
2025-03-06 14:00:00,223.64,223.77,223.09,223.32,22866.0,222.6313,222.7607,222.0838,222.3127,22866.0
2025-03-06 14:10:00,223.41,223.59,222.51,222.55,28736.0,222.4023,222.5815,221.5064,221.5462,28736.0
2025-03-06 14:20:00,222.61,222.62,222.14,222.4,28515.0,221.6059,221.6159,221.138,221.3969,28515.0
2025-03-06 14:30:00,222.34,222.81,222.27,222.32,18041.0,221.3371,221.805,221.2675,221.3172,18041.0
2025-03-06 14:40:00,222.31,224.18,222.3,224.18,34979.0,221.3073,223.1688,221.2973,223.1688,34979.0
2025-03-06 14:50:00,224.18,224.84,222.53,222.62,37727.0,223.1688,223.8259,221.5263,221.6159,37727.0
2025-03-06 15:00:00,222.59,224.1,222.44,223.47,44990.0,221.586,223.0892,221.4367,222.462,44990.0
2025-03-06 15:10:00,223.57,223.75,222.86,223.31,63566.0,222.5616,222.7408,221.8548,222.3028,63566.0
2025-03-06 15:20:00,223.27,223.59,222.05,222.93,59802.0,222.263,222.5815,221.0485,221.9245,59802.0
2025-03-06 15:30:00,223.08,223.37,222.57,222.57,78303.0,222.0738,222.3625,221.5661,221.5661,78303.0
2025-03-06 15:40:00,222.68,222.92,222.14,222.58,88942.0,221.6756,221.9145,221.138,221.5761,88942.0
2025-03-06 15:50:00,222.76,223.1,222.29,222.75,337490.0,221.7553,222.0937,221.2874,221.7453,337490.0
2025-03-07 09:30:00,223.59,224.57,222.26,223.16,61604.0,222.5815,223.5571,221.2575,222.1534,61604.0
2025-03-07 09:40:00,223.1,224.46,223.1,224.01,35821.0,222.0937,223.4476,222.0937,222.9996,35821.0
2025-03-07 09:50:00,224.04,224.04,222.84,223.69,83063.0,223.0295,223.0295,221.8349,222.6811,83063.0
2025-03-07 10:00:00,223.61,224.68,223.27,224.45,43592.0,222.6014,223.6666,222.263,223.4376,43592.0
2025-03-07 10:10:00,224.26,224.4,222.96,223.39,37274.0,223.2485,223.3879,221.9543,222.3824,37274.0
2025-03-07 10:20:00,223.46,224.26,223.25,223.74,42970.0,222.4521,223.2485,222.243,222.7308,42970.0
2025-03-07 10:30:00,223.71,223.71,221.52,221.55,28830.0,222.701,222.701,220.5208,220.5507,28830.0
2025-03-07 10:40:00,221.7,223.67,221.33,223.5,24897.0,220.7,222.6611,220.3317,222.4919,24897.0
2025-03-07 10:50:00,223.44,223.44,221.97,223.17,100756.0,222.4322,222.4322,220.9688,222.1634,100756.0
2025-03-07 11:00:00,223.0,223.17,222.31,222.62,23429.0,221.9942,222.1634,221.3073,221.6159,23429.0
2025-03-07 11:10:00,222.75,222.81,221.36,221.46,34836.0,221.7453,221.805,220.3616,220.4611,34836.0
2025-03-07 11:20:00,221.39,221.57,220.46,220.91,32772.0,220.3914,220.5706,219.4656,219.9136,32772.0
2025-03-07 11:30:00,220.97,221.25,220.2,220.22,55669.0,219.9733,220.2521,219.2068,219.2267,55669.0
2025-03-07 11:40:00,220.24,220.69,219.74,220.42,70101.0,219.2466,219.6946,218.7489,219.4258,70101.0
2025-03-07 11:50:00,220.75,221.49,220.38,221.49,29509.0,219.7543,220.491,219.386,220.491,29509.0
2025-03-07 12:00:00,221.49,221.99,220.93,221.02,21538.0,220.491,220.9887,219.9335,220.0231,21538.0
2025-03-07 12:10:00,221.19,221.34,220.29,220.36,34726.0,220.1923,220.3417,219.2964,219.3661,34726.0
2025-03-07 12:20:00,220.35,221.0,220.19,220.9,106150.0,219.3561,220.0032,219.1968,219.9036,106150.0
2025-03-07 12:30:00,220.86,222.68,220.78,222.2,53095.0,219.8638,221.6756,219.7842,221.1978,53095.0
2025-03-07 12:40:00,222.07,223.96,222.07,223.65,21907.0,221.0684,222.9498,221.0684,222.6412,21907.0
2025-03-07 12:50:00,223.66,224.16,222.15,222.34,20136.0,222.6512,223.1489,221.148,221.3371,20136.0
2025-03-07 13:00:00,222.34,224.33,222.34,223.2,35236.0,221.3371,223.3182,221.3371,222.1933,35236.0
2025-03-07 13:10:00,222.99,223.31,222.43,222.96,33999.0,221.9842,222.3028,221.4267,221.9543,33999.0
2025-03-07 13:20:00,222.85,223.09,222.34,222.58,15329.0,221.8448,222.0838,221.3371,221.5761,15329.0
2025-03-07 13:30:00,222.63,223.79,222.46,223.65,17258.0,221.6258,222.7806,221.4566,222.6412,17258.0
2025-03-07 13:40:00,223.77,223.97,223.38,223.68,19105.0,222.7607,222.9598,222.3725,222.6711,19105.0
2025-03-07 13:50:00,223.58,224.38,223.45,224.17,22069.0,222.5716,223.3679,222.4421,223.1589,22069.0
2025-03-07 14:00:00,224.09,224.55,223.75,223.8,23564.0,223.0793,223.5372,222.7408,222.7906,23564.0
2025-03-07 14:10:00,223.81,224.63,223.74,224.63,21157.0,222.8005,223.6168,222.7308,223.6168,21157.0
2025-03-07 14:20:00,224.63,226.01,224.62,225.81,44252.0,223.6168,224.9906,223.6069,224.7915,44252.0
2025-03-07 14:30:00,225.81,226.46,225.65,226.36,40785.0,224.7915,225.4386,224.6322,225.339,40785.0
2025-03-07 14:40:00,226.5,226.58,225.57,225.58,51187.0,225.4784,225.558,224.5526,224.5625,51187.0
2025-03-07 14:50:00,225.55,225.78,225.2,225.26,22193.0,224.5327,224.7616,224.1842,224.244,22193.0
2025-03-07 15:00:00,225.18,225.47,224.66,225.26,25163.0,224.1643,224.453,223.6467,224.244,25163.0
2025-03-07 15:10:00,225.19,226.04,225.12,225.81,39292.0,224.1743,225.0205,224.1046,224.7915,39292.0
2025-03-07 15:20:00,225.69,225.91,225.4,225.77,23705.0,224.672,224.891,224.3833,224.7517,23705.0
2025-03-07 15:30:00,225.77,226.02,224.85,224.95,33772.0,224.7517,225.0005,223.8358,223.9354,33772.0
2025-03-07 15:40:00,224.95,225.91,224.4,225.91,40871.0,223.9354,224.891,223.3879,224.891,40871.0
2025-03-07 15:50:00,225.71,226.66,225.31,225.85,237341.0,224.6919,225.6377,224.2937,224.8313,237341.0
2025-03-10 09:30:00,220.57,221.15,219.2,220.12,84930.0,219.5751,220.1525,218.2113,219.1272,84930.0
2025-03-10 09:40:00,219.94,220.5,219.35,220.45,70058.0,218.948,219.5054,218.3606,219.4557,70058.0
2025-03-10 09:50:00,220.58,220.7,219.6,219.84,54946.0,219.5851,219.7045,218.6095,218.8484,54946.0
2025-03-10 10:00:00,219.5,219.67,217.62,218.54,49263.0,218.51,218.6792,216.6384,217.5543,49263.0
2025-03-10 10:10:00,218.44,219.92,218.43,219.01,41877.0,217.4547,218.9281,217.4448,218.0222,41877.0
2025-03-10 10:20:00,219.21,219.22,217.97,218.21,21530.0,218.2213,218.2312,216.9869,217.2258,21530.0
2025-03-10 10:30:00,218.05,218.44,217.36,217.89,24192.0,217.0665,217.4547,216.3796,216.9072,24192.0
2025-03-10 10:40:00,217.86,217.89,217.11,217.45,43317.0,216.8774,216.9072,216.1307,216.4692,43317.0
2025-03-10 10:50:00,217.42,217.48,216.11,216.53,40810.0,216.4393,216.4991,215.1352,215.5534,40810.0
2025-03-10 11:00:00,216.53,218.29,216.53,217.74,80546.0,215.5534,217.3054,215.5534,216.7579,80546.0
2025-03-10 11:10:00,217.72,218.31,217.42,217.51,45979.0,216.738,217.3253,216.4393,216.5289,45979.0
2025-03-10 11:20:00,217.41,218.28,217.4,217.81,26830.0,216.4294,217.2955,216.4194,216.8276,26830.0
2025-03-10 11:30:00,217.65,218.17,217.34,217.34,35413.0,216.6683,217.186,216.3597,216.3597,35413.0
2025-03-10 11:40:00,217.38,217.62,216.29,217.1,29218.0,216.3995,216.6384,215.3144,216.1208,29218.0
2025-03-10 11:50:00,217.17,217.17,216.46,216.59,21580.0,216.1905,216.1905,215.4837,215.6131,21580.0
2025-03-10 12:00:00,216.59,216.8,216.08,216.22,110921.0,215.6131,215.8221,215.1054,215.2447,110921.0
2025-03-10 12:10:00,216.18,217.14,216.17,216.56,25013.0,215.2049,216.1606,215.195,215.5832,25013.0
2025-03-10 12:20:00,216.56,217.15,216.44,217.0,46623.0,215.5832,216.1706,215.4638,216.0212,46623.0
2025-03-10 12:30:00,217.0,217.73,216.87,217.09,83148.0,216.0212,216.7479,215.8918,216.1108,83148.0
2025-03-10 12:40:00,217.04,217.28,216.82,216.92,32805.0,216.0611,216.3,215.842,215.9416,32805.0
2025-03-10 12:50:00,217.01,217.65,216.92,217.0,40691.0,216.0312,216.6683,215.9416,216.0212,40691.0
2025-03-10 13:00:00,217.0,217.21,216.64,216.78,42080.0,216.0212,216.2303,215.6629,215.8022,42080.0
2025-03-10 13:10:00,216.69,217.78,216.62,217.77,24106.0,215.7126,216.7977,215.6429,216.7878,24106.0
2025-03-10 13:20:00,217.77,218.36,217.69,218.2,66519.0,216.7878,217.3751,216.7081,217.2158,66519.0
2025-03-10 13:30:00,218.2,218.2,216.79,216.79,34205.0,217.2158,217.2158,215.8122,215.8122,34205.0
2025-03-10 13:40:00,216.9,216.98,216.0,216.45,38721.0,215.9217,216.0013,215.0257,215.4737,38721.0
2025-03-10 13:50:00,216.4,216.85,215.85,215.92,31972.0,215.4239,215.8719,214.8764,214.9461,31972.0
2025-03-10 14:00:00,216.04,216.26,215.51,215.87,25834.0,215.0656,215.2846,214.538,214.8963,25834.0
2025-03-10 14:10:00,215.89,216.55,215.68,216.14,32994.0,214.9162,215.5733,214.7072,215.1651,32994.0
2025-03-10 14:20:00,216.09,216.61,215.45,215.66,35241.0,215.1153,215.633,214.4782,214.6873,35241.0
2025-03-10 14:30:00,215.67,216.06,215.06,215.27,32763.0,214.6972,215.0855,214.09,214.299,32763.0
2025-03-10 14:40:00,215.37,215.37,214.74,214.95,45819.0,214.3986,214.3986,213.7714,213.9805,45819.0
2025-03-10 14:50:00,214.96,215.23,214.23,214.24,44367.0,213.9904,214.2592,213.2637,213.2737,44367.0
2025-03-10 15:00:00,214.23,214.7,213.15,213.27,50084.0,213.2637,213.7316,212.1886,212.3081,50084.0
2025-03-10 15:10:00,213.33,215.12,213.28,215.09,72343.0,212.3678,214.1497,212.318,214.1198,72343.0
2025-03-10 15:20:00,215.09,216.27,214.99,215.38,77728.0,214.1198,215.2945,214.0203,214.4085,77728.0
2025-03-10 15:30:00,215.38,217.32,215.32,216.61,123658.0,214.4085,216.3398,214.3488,215.633,123658.0
2025-03-10 15:40:00,216.61,216.81,215.76,216.23,110083.0,215.633,215.8321,214.7868,215.2547,110083.0
2025-03-10 15:50:00,216.32,216.82,215.27,216.31,348965.0,215.3443,215.842,214.299,215.3343,348965.0
2025-03-11 09:30:00,217.33,217.39,214.04,216.43,92917.0,216.3497,216.4095,213.0746,215.4538,92917.0
2025-03-11 09:40:00,216.2,216.42,214.12,215.04,20234.0,215.2248,215.4438,213.1542,214.0701,20234.0
2025-03-11 09:50:00,215.38,215.59,213.91,214.27,32320.0,214.4085,214.6176,212.9452,213.3035,32320.0
2025-03-11 10:00:00,213.73,215.53,212.41,213.84,55965.0,212.766,214.5579,211.4519,212.8755,55965.0
2025-03-11 10:10:00,213.84,213.93,212.37,212.7,33452.0,212.8755,212.9651,211.4121,211.7406,33452.0
2025-03-11 10:20:00,212.69,212.81,210.14,210.18,37057.0,211.7307,211.8501,209.1922,209.232,37057.0
2025-03-11 10:30:00,210.21,210.91,209.62,209.76,72879.0,209.2619,209.9587,208.6745,208.8139,72879.0
2025-03-11 10:40:00,209.92,211.73,209.67,210.11,75862.0,208.9732,210.775,208.7243,209.1623,75862.0
2025-03-11 10:50:00,210.02,210.59,209.07,209.21,64143.0,209.0727,209.6401,208.127,208.2664,64143.0
2025-03-11 11:00:00,209.21,210.3,208.98,210.24,57690.0,208.2664,209.3515,208.0374,209.2917,57690.0
2025-03-11 11:10:00,210.11,210.87,209.72,210.32,31632.0,209.1623,209.9189,208.7741,209.3714,31632.0
2025-03-11 11:20:00,210.47,210.48,209.51,209.55,19231.0,209.5207,209.5306,208.565,208.6048,19231.0
2025-03-11 11:30:00,209.64,210.29,209.03,209.6,28639.0,208.6944,209.3415,208.0872,208.6546,28639.0
2025-03-11 11:40:00,209.79,210.18,208.97,209.31,56278.0,208.8438,209.232,208.0274,208.3659,56278.0
2025-03-11 11:50:00,209.41,209.84,208.28,208.53,64007.0,208.4655,208.8935,207.3406,207.5894,64007.0
2025-03-11 12:00:00,208.4,208.64,207.52,207.52,42513.0,207.46,207.6989,206.584,206.584,42513.0
2025-03-11 12:10:00,207.56,207.74,207.0,207.41,75777.0,206.6238,206.803,206.0663,206.4745,75777.0
2025-03-11 12:20:00,207.34,208.14,207.11,207.91,90690.0,206.4048,207.2012,206.1758,206.9722,90690.0
2025-03-11 12:30:00,207.89,208.52,207.72,208.02,46297.0,206.9523,207.5795,206.7831,207.0817,46297.0
2025-03-11 12:40:00,208.02,208.47,207.73,208.05,28748.0,207.0817,207.5297,206.793,207.1116,28748.0
2025-03-11 12:50:00,208.0,208.21,207.12,207.24,28118.0,207.0618,207.2709,206.1858,206.3053,28118.0
2025-03-11 13:00:00,207.3,207.55,206.59,206.73,31992.0,206.365,206.6139,205.6582,205.7976,31992.0
2025-03-11 13:10:00,206.77,207.13,206.48,207.13,19965.0,205.8374,206.1957,205.5487,206.1957,19965.0
2025-03-11 13:20:00,207.01,207.35,206.51,206.77,36782.0,206.0763,206.4148,205.5785,205.8374,36782.0
2025-03-11 13:30:00,206.71,207.57,206.67,207.5,56464.0,205.7776,206.6338,205.7378,206.5641,56464.0
2025-03-11 13:40:00,207.51,208.85,207.5,208.4,30276.0,206.574,207.908,206.5641,207.46,30276.0
2025-03-11 13:50:00,208.31,208.78,207.6,208.12,34620.0,207.3704,207.8383,206.6636,207.1813,34620.0
2025-03-11 14:00:00,208.11,209.94,208.11,209.34,45993.0,207.1713,208.9931,207.1713,208.3958,45993.0
2025-03-11 14:10:00,209.54,210.11,209.4,210.11,40670.0,208.5949,209.1623,208.4555,209.1623,40670.0
2025-03-11 14:20:00,210.06,210.82,209.91,210.71,78593.0,209.1125,209.8691,208.9632,209.7596,78593.0
2025-03-11 14:30:00,210.79,211.62,210.31,211.51,50666.0,209.8392,210.6655,209.3614,210.556,50666.0
2025-03-11 14:40:00,211.51,213.0,211.5,212.54,55834.0,210.556,212.0393,210.546,211.5813,55834.0
2025-03-11 14:50:00,212.66,213.33,212.32,212.38,32802.0,211.7008,212.3678,211.3623,211.4221,32802.0
2025-03-11 15:00:00,212.37,212.72,211.0,212.27,60150.0,211.4121,211.7605,210.0483,211.3126,60150.0
2025-03-11 15:10:00,212.09,212.1,211.14,211.4,26850.0,211.1334,211.1433,210.1877,210.4465,26850.0
2025-03-11 15:20:00,211.42,211.83,210.97,211.31,32476.0,210.4664,210.8746,210.0184,210.3569,32476.0
2025-03-11 15:30:00,211.39,211.5,210.64,210.75,33498.0,210.4365,210.546,209.6899,209.7994,33498.0
2025-03-11 15:40:00,210.66,210.92,210.18,210.82,41280.0,209.7098,209.9687,209.232,209.8691,41280.0
2025-03-11 15:50:00,210.8,210.8,208.89,208.89,224927.0,209.8492,209.8492,207.9478,207.9478,224927.0
2025-03-12 09:30:00,209.08,212.66,209.08,212.35,73630.0,208.137,211.7008,208.137,211.3922,73630.0
2025-03-12 09:40:00,212.59,212.99,210.43,211.08,35860.0,211.6311,212.0293,209.4809,210.1279,35860.0
2025-03-12 09:50:00,211.08,211.72,209.65,210.99,30269.0,210.1279,210.765,208.7044,210.0383,30269.0
2025-03-12 10:00:00,210.85,211.79,210.53,211.45,40346.0,209.899,210.8347,209.5804,210.4963,40346.0
2025-03-12 10:10:00,211.51,211.57,210.03,210.48,32158.0,210.556,210.6157,209.0827,209.5306,32158.0
2025-03-12 10:20:00,210.6,211.15,210.22,210.39,36901.0,209.6501,210.1976,209.2718,209.441,36901.0
2025-03-12 10:30:00,210.43,210.43,208.61,208.65,25982.0,209.4809,209.4809,207.6691,207.7089,25982.0
2025-03-12 10:40:00,208.77,208.89,208.24,208.24,42752.0,207.8284,207.9478,207.3007,207.3007,42752.0
2025-03-12 10:50:00,208.32,209.07,207.99,208.15,35402.0,207.3804,208.127,207.0519,207.2111,35402.0
2025-03-12 11:00:00,208.15,208.7,207.66,208.31,37047.0,207.2111,207.7587,206.7234,207.3704,37047.0
2025-03-12 11:10:00,208.23,208.84,208.11,208.59,49624.0,207.2908,207.898,207.1713,207.6492,49624.0
2025-03-12 11:20:00,208.59,209.55,208.45,209.24,22324.0,207.6492,208.6048,207.5098,208.2962,22324.0
2025-03-12 11:30:00,209.22,209.96,209.08,209.82,18806.0,208.2763,209.013,208.137,208.8736,18806.0
2025-03-12 11:40:00,209.83,210.07,209.41,209.96,10340.0,208.8836,209.1225,208.4655,209.013,10340.0
2025-03-12 11:50:00,209.96,210.29,209.43,210.2,19234.0,209.013,209.3415,208.4854,209.2519,19234.0
2025-03-12 12:00:00,210.12,210.12,209.5,209.98,29145.0,209.1723,209.1723,208.5551,209.0329,29145.0
2025-03-12 12:10:00,209.9,210.22,209.53,209.91,40452.0,208.9533,209.2718,208.5849,208.9632,40452.0
2025-03-12 12:20:00,209.91,210.2,209.66,209.88,23146.0,208.9632,209.2519,208.7143,208.9333,23146.0
2025-03-12 12:30:00,209.85,210.35,209.71,209.71,24018.0,208.9035,209.4012,208.7641,208.7641,24018.0
2025-03-12 12:40:00,209.7,210.09,208.88,210.06,36122.0,208.7542,209.1424,207.9379,209.1125,36122.0
2025-03-12 12:50:00,209.96,210.11,208.78,208.79,30922.0,209.013,209.1623,207.8383,207.8483,30922.0
2025-03-12 13:00:00,208.83,209.16,208.5,208.98,30198.0,207.8881,208.2166,207.5596,208.0374,30198.0
2025-03-12 13:10:00,208.89,209.0,208.49,209.0,19981.0,207.9478,208.0573,207.5496,208.0573,19981.0
2025-03-12 13:20:00,208.88,209.35,208.71,209.28,21265.0,207.9379,208.4057,207.7686,208.3361,21265.0
2025-03-12 13:30:00,209.21,209.44,208.77,208.78,49310.0,208.2664,208.4953,207.8284,207.8383,49310.0
2025-03-12 13:40:00,208.78,209.16,208.72,208.86,37500.0,207.8383,208.2166,207.7786,207.9179,37500.0
2025-03-12 13:50:00,208.78,208.79,207.28,207.35,48336.0,207.8383,207.8483,206.3451,206.4148,48336.0
2025-03-12 14:00:00,207.35,208.04,207.12,207.12,36666.0,206.4148,207.1016,206.1858,206.1858,36666.0
2025-03-12 14:10:00,207.12,207.62,207.12,207.45,53863.0,206.1858,206.6835,206.1858,206.5143,53863.0
2025-03-12 14:20:00,207.49,207.69,207.11,207.59,35901.0,206.5541,206.7532,206.1758,206.6537,35901.0
2025-03-12 14:30:00,207.64,208.14,207.57,208.0,30820.0,206.7034,207.2012,206.6338,207.0618,30820.0
2025-03-12 14:40:00,207.91,208.26,207.85,208.12,35090.0,206.9722,207.3207,206.9125,207.1813,35090.0
2025-03-12 14:50:00,208.09,208.12,207.57,207.95,26477.0,207.1514,207.1813,206.6338,207.0121,26477.0
2025-03-12 15:00:00,207.89,208.02,207.25,208.02,38078.0,206.9523,207.0817,206.3152,207.0817,38078.0
2025-03-12 15:10:00,207.92,208.05,207.48,207.81,39592.0,206.9822,207.1116,206.5442,206.8727,39592.0
2025-03-12 15:20:00,207.84,207.91,206.87,207.16,50729.0,206.9025,206.9722,205.9369,206.2256,50729.0
2025-03-12 15:30:00,207.16,207.27,206.21,206.8,59942.0,206.2256,206.3351,205.2799,205.8672,59942.0
2025-03-12 15:40:00,206.8,206.81,206.14,206.52,57924.0,205.8672,205.8772,205.2102,205.5885,57924.0
2025-03-12 15:50:00,206.44,207.37,205.62,206.59,233078.0,205.5089,206.4347,204.6926,205.6582,233078.0
2025-03-13 09:30:00,206.0,206.97,204.72,206.75,51420.0,205.0708,206.0365,203.7966,205.8175,51420.0
2025-03-13 09:40:00,206.83,207.48,206.08,207.2,51951.0,205.8971,206.5442,205.1505,206.2654,51951.0
2025-03-13 09:50:00,207.15,207.44,205.61,205.98,22535.0,206.2157,206.5044,204.6826,205.0509,22535.0
2025-03-13 10:00:00,205.9,207.05,205.38,206.8,44190.0,204.9713,206.1161,204.4536,205.8672,44190.0
2025-03-13 10:10:00,206.92,208.01,206.89,207.61,37394.0,205.9867,207.0718,205.9568,206.6736,37394.0
2025-03-13 10:20:00,207.6,208.16,207.23,207.35,87223.0,206.6636,207.2211,206.2953,206.4148,87223.0
2025-03-13 10:30:00,207.41,207.83,206.81,207.18,42537.0,206.4745,206.8926,205.8772,206.2455,42537.0
2025-03-13 10:40:00,207.22,207.69,206.73,206.74,14486.0,206.2853,206.7532,205.7976,205.8075,14486.0
2025-03-13 10:50:00,206.73,207.21,206.36,206.88,26282.0,205.7976,206.2754,205.4292,205.9469,26282.0
2025-03-13 11:00:00,206.82,207.5,206.17,206.28,29680.0,205.8871,206.5641,205.2401,205.3496,29680.0
2025-03-13 11:10:00,206.28,206.35,205.86,206.06,19957.0,205.3496,205.4193,204.9315,205.1306,19957.0
2025-03-13 11:20:00,206.06,206.08,205.11,205.28,29874.0,205.1306,205.1505,204.1849,204.3541,29874.0
2025-03-13 11:30:00,205.27,205.54,204.17,204.21,47695.0,204.3441,204.6129,203.2491,203.2889,47695.0
2025-03-13 11:40:00,204.21,205.17,204.07,204.98,26797.0,203.2889,204.2446,203.1496,204.0554,26797.0
2025-03-13 11:50:00,204.99,204.99,204.39,204.71,32619.0,204.0654,204.0654,203.4681,203.7867,32619.0
2025-03-13 12:00:00,204.7,205.53,204.62,205.47,28299.0,203.7767,204.603,203.6971,204.5432,28299.0
2025-03-13 12:10:00,205.34,205.49,204.65,204.84,11678.0,204.4138,204.5631,203.7269,203.9161,11678.0
2025-03-13 12:20:00,204.96,205.11,204.7,205.08,15934.0,204.0355,204.1849,203.7767,204.155,15934.0
2025-03-13 12:30:00,204.94,206.18,204.82,206.17,17674.0,204.0156,205.25,203.8962,205.2401,17674.0
2025-03-13 12:40:00,206.17,206.29,204.27,204.68,44528.0,205.2401,205.3595,203.3486,203.7568,44528.0
2025-03-13 12:50:00,204.66,205.11,204.35,204.82,13519.0,203.7369,204.1849,203.4283,203.8962,13519.0
2025-03-13 13:00:00,204.76,205.11,204.51,204.66,15137.0,203.8364,204.1849,203.5876,203.7369,15137.0
2025-03-13 13:10:00,204.66,204.66,203.17,203.33,21449.0,203.7369,203.7369,202.2536,202.4129,21449.0
2025-03-13 13:20:00,203.27,203.76,203.03,203.31,21569.0,202.3532,202.8409,202.1142,202.393,21569.0
2025-03-13 13:30:00,203.17,203.25,202.69,202.73,13809.0,202.2536,202.3332,201.7758,201.8156,13809.0
2025-03-13 13:40:00,202.73,203.09,202.59,202.72,15827.0,201.8156,202.174,201.6762,201.8056,15827.0
2025-03-13 13:50:00,202.72,203.53,202.72,203.25,18494.0,201.8056,202.612,201.8056,202.3332,18494.0
2025-03-13 14:00:00,203.24,204.36,203.24,204.27,31165.0,202.3233,203.4382,202.3233,203.3486,31165.0
2025-03-13 14:10:00,204.3,205.25,204.3,205.19,32407.0,203.3785,204.3242,203.3785,204.2645,32407.0
2025-03-13 14:20:00,205.06,205.62,204.93,205.5,22889.0,204.1351,204.6926,204.0057,204.5731,22889.0
2025-03-13 14:30:00,205.4,205.81,205.18,205.61,21922.0,204.4736,204.8817,204.2545,204.6826,21922.0
2025-03-13 14:40:00,205.63,205.87,205.37,205.66,17402.0,204.7025,204.9414,204.4437,204.7324,17402.0
2025-03-13 14:50:00,205.76,205.87,205.25,205.62,25809.0,204.8319,204.9414,204.3242,204.6926,25809.0
2025-03-13 15:00:00,205.62,206.0,204.88,205.09,12061.0,204.6926,205.0708,203.9559,204.165,12061.0
2025-03-13 15:10:00,204.97,205.38,204.9,205.18,19939.0,204.0455,204.4536,203.9758,204.2545,19939.0
2025-03-13 15:20:00,205.05,205.05,203.83,204.05,26632.0,204.1251,204.1251,202.9106,203.1296,26632.0
2025-03-13 15:30:00,204.13,204.39,203.58,203.59,27941.0,203.2093,203.4681,202.6618,202.6717,27941.0
2025-03-13 15:40:00,203.68,204.05,203.64,203.81,31994.0,202.7613,203.1296,202.7215,202.8907,31994.0
2025-03-13 15:50:00,203.69,203.94,202.78,203.87,149528.0,202.7713,203.0201,201.8654,202.9505,149528.0
2025-03-14 09:30:00,207.11,209.03,206.68,208.17,50330.0,206.1758,208.0872,205.7478,207.2311,50330.0
2025-03-14 09:40:00,208.61,209.05,207.89,208.64,23353.0,207.6691,208.1071,206.9523,207.6989,23353.0
2025-03-14 09:50:00,208.53,208.61,207.63,207.63,16145.0,207.5894,207.6691,206.6935,206.6935,16145.0
2025-03-14 10:00:00,207.53,208.06,206.43,207.04,32746.0,206.5939,207.1216,205.4989,206.1062,32746.0
2025-03-14 10:10:00,207.1,207.25,206.46,206.58,14041.0,206.1659,206.3152,205.5288,205.6482,14041.0
2025-03-14 10:20:00,206.58,207.39,206.22,206.95,17462.0,205.6482,206.4546,205.2899,206.0166,17462.0
2025-03-14 10:30:00,206.93,207.63,206.65,207.59,24438.0,205.9967,206.6935,205.7179,206.6537,24438.0
2025-03-14 10:40:00,207.61,207.66,206.84,207.13,13038.0,206.6736,206.7234,205.9071,206.1957,13038.0
2025-03-14 10:50:00,207.13,207.81,206.98,207.71,12199.0,206.1957,206.8727,206.0464,206.7731,12199.0
2025-03-14 11:00:00,207.84,208.36,207.77,207.87,19648.0,206.9025,207.4202,206.8329,206.9324,19648.0
2025-03-14 11:10:00,207.83,208.48,207.61,208.34,20807.0,206.8926,207.5397,206.6736,207.4003,20807.0
2025-03-14 11:20:00,208.33,208.58,208.19,208.35,14223.0,207.3903,207.6392,207.251,207.4102,14223.0
2025-03-14 11:30:00,208.37,208.83,208.35,208.71,19257.0,207.4302,207.8881,207.4102,207.7686,19257.0
2025-03-14 11:40:00,208.71,208.83,208.3,208.43,13696.0,207.7686,207.8881,207.3605,207.4899,13696.0
2025-03-14 11:50:00,208.31,208.84,208.27,208.78,10839.0,207.3704,207.898,207.3306,207.8383,10839.0
2025-03-14 12:00:00,208.72,208.95,208.41,208.41,10933.0,207.7786,208.0075,207.47,207.47,10933.0
2025-03-14 12:10:00,208.47,208.47,207.92,208.07,8509.0,207.5297,207.5297,206.9822,207.1315,8509.0
2025-03-14 12:20:00,208.0,208.3,207.88,207.97,19932.0,207.0618,207.3605,206.9424,207.032,19932.0
2025-03-14 12:30:00,208.0,209.19,207.97,208.67,29325.0,207.0618,208.2465,207.032,207.7288,29325.0
2025-03-14 12:40:00,208.73,209.38,208.73,209.38,13733.0,207.7885,208.4356,207.7885,208.4356,13733.0
2025-03-14 12:50:00,209.43,209.73,209.39,209.51,15474.0,208.4854,208.784,208.4456,208.565,15474.0
2025-03-14 13:00:00,209.51,209.85,209.1,209.67,24658.0,208.565,208.9035,208.1569,208.7243,24658.0
2025-03-14 13:10:00,209.6,209.6,208.99,209.06,10425.0,208.6546,208.6546,208.0474,208.117,10425.0
2025-03-14 13:20:00,209.11,209.11,208.46,208.71,11584.0,208.1668,208.1668,207.5198,207.7686,11584.0
2025-03-14 13:30:00,208.62,208.85,208.34,208.61,13477.0,207.679,207.908,207.4003,207.6691,13477.0
2025-03-14 13:40:00,208.77,208.77,207.93,208.15,15047.0,207.8284,207.8284,206.9921,207.2111,15047.0
2025-03-14 13:50:00,208.21,208.38,207.72,207.81,32045.0,207.2709,207.4401,206.7831,206.8727,32045.0
2025-03-14 14:00:00,207.81,208.44,207.75,208.32,17249.0,206.8727,207.4998,206.813,207.3804,17249.0
2025-03-14 14:10:00,208.34,208.59,208.29,208.43,12577.0,207.4003,207.6492,207.3505,207.4899,12577.0
2025-03-14 14:20:00,208.43,208.59,208.24,208.35,14364.0,207.4899,207.6492,207.3007,207.4102,14364.0
2025-03-14 14:30:00,208.43,208.9,208.43,208.9,21320.0,207.4899,207.9578,207.4899,207.9578,21320.0
2025-03-14 14:40:00,208.8,208.93,208.6,208.68,16106.0,207.8582,207.9876,207.6591,207.7388,16106.0
2025-03-14 14:50:00,208.66,208.8,208.26,208.7,20740.0,207.7188,207.8582,207.3207,207.7587,20740.0
2025-03-14 15:00:00,208.6,209.25,208.55,209.04,37737.0,207.6591,208.3062,207.6093,208.0971,37737.0
2025-03-14 15:10:00,209.1,209.39,208.95,209.14,24773.0,208.1569,208.4456,208.0075,208.1967,24773.0
2025-03-14 15:20:00,209.11,209.22,208.67,208.71,20992.0,208.1668,208.2763,207.7288,207.7686,20992.0
2025-03-14 15:30:00,208.74,208.86,208.16,208.19,27399.0,207.7985,207.9179,207.2211,207.251,27399.0
2025-03-14 15:40:00,208.17,208.28,207.96,208.15,33117.0,207.2311,207.3406,207.022,207.2111,33117.0
2025-03-14 15:50:00,208.11,209.12,207.85,208.7,189720.0,207.1713,208.1768,206.9125,207.7587,189720.0
2025-03-17 09:30:00,207.75,210.49,207.37,208.22,74956.0,206.813,209.5406,206.4347,207.2808,74956.0
2025-03-17 09:40:00,208.33,210.38,208.01,209.53,71552.0,207.3903,209.4311,207.0718,208.5849,71552.0
2025-03-17 09:50:00,209.43,209.91,208.79,209.08,36058.0,208.4854,208.9632,207.8483,208.137,36058.0
2025-03-17 10:00:00,208.89,209.26,208.12,209.04,32194.0,207.9478,208.3161,207.1813,208.0971,32194.0
2025-03-17 10:10:00,209.03,209.09,208.64,208.84,16548.0,208.0872,208.1469,207.6989,207.898,16548.0
2025-03-17 10:20:00,209.15,209.43,208.13,208.3,11401.0,208.2066,208.4854,207.1912,207.3605,11401.0
2025-03-17 10:30:00,208.33,208.62,207.92,208.59,14567.0,207.3903,207.679,206.9822,207.6492,14567.0
2025-03-17 10:40:00,208.61,208.75,208.27,208.65,13524.0,207.6691,207.8084,207.3306,207.7089,13524.0
2025-03-17 10:50:00,208.66,208.7,207.85,207.96,20369.0,207.7188,207.7587,206.9125,207.022,20369.0
2025-03-17 11:00:00,208.06,208.58,207.93,208.56,20280.0,207.1216,207.6392,206.9921,207.6193,20280.0
2025-03-17 11:10:00,208.55,209.01,208.41,209.01,16845.0,207.6093,208.0673,207.47,208.0673,16845.0
2025-03-17 11:20:00,209.01,209.06,208.65,208.67,11432.0,208.0673,208.117,207.7089,207.7288,11432.0
2025-03-17 11:30:00,208.68,208.84,208.23,208.63,28093.0,207.7388,207.898,207.2908,207.689,28093.0
2025-03-17 11:40:00,208.63,209.13,208.61,209.11,11220.0,207.689,208.1867,207.6691,208.1668,11220.0
2025-03-17 11:50:00,209.11,209.23,208.66,208.74,10588.0,208.1668,208.2863,207.7188,207.7985,10588.0
2025-03-17 12:00:00,208.73,209.35,208.35,209.2,9808.0,207.7885,208.4057,207.4102,208.2564,9808.0
2025-03-17 12:10:00,209.25,209.25,208.75,208.86,13250.0,208.3062,208.3062,207.8084,207.9179,13250.0
2025-03-17 12:20:00,208.9,208.9,208.47,208.59,13153.0,207.9578,207.9578,207.5297,207.6492,13153.0
2025-03-17 12:30:00,208.59,209.17,208.58,208.95,14806.0,207.6492,208.2265,207.6392,208.0075,14806.0
2025-03-17 12:40:00,208.98,209.03,208.49,209.03,13336.0,208.0374,208.0872,207.5496,208.0872,13336.0
2025-03-17 12:50:00,209.21,209.32,209.0,209.03,9312.0,208.2664,208.3759,208.0573,208.0872,9312.0
2025-03-17 13:00:00,209.07,209.4,208.88,209.3,13316.0,208.127,208.4555,207.9379,208.356,13316.0
2025-03-17 13:10:00,209.28,209.42,209.16,209.34,7224.0,208.3361,208.4754,208.2166,208.3958,7224.0
2025-03-17 13:20:00,209.25,209.94,209.16,209.64,17123.0,208.3062,208.9931,208.2166,208.6944,17123.0
2025-03-17 13:30:00,209.77,210.47,209.65,210.4,15007.0,208.8238,209.5207,208.7044,209.451,15007.0
2025-03-17 13:40:00,210.37,210.79,210.37,210.79,9205.0,209.4211,209.8392,209.4211,209.8392,9205.0
2025-03-17 13:50:00,210.8,211.35,210.77,211.06,12764.0,209.8492,210.3967,209.8193,210.108,12764.0
2025-03-17 14:00:00,211.1,211.5,210.89,211.43,16933.0,210.1478,210.546,209.9388,210.4764,16933.0
2025-03-17 14:10:00,211.31,211.97,211.31,211.85,18420.0,210.3569,211.0139,210.3569,210.8945,18420.0
2025-03-17 14:20:00,211.85,212.25,211.62,211.97,12946.0,210.8945,211.2927,210.6655,211.0139,12946.0
2025-03-17 14:30:00,211.95,212.65,211.86,212.65,16222.0,210.994,211.6909,210.9044,211.6909,16222.0
2025-03-17 14:40:00,212.56,213.31,212.42,213.2,19842.0,211.6013,212.3479,211.4619,212.2384,19842.0
2025-03-17 14:50:00,213.2,213.37,212.64,212.69,10702.0,212.2384,212.4076,211.6809,211.7307,10702.0
2025-03-17 15:00:00,212.73,212.76,212.31,212.56,20308.0,211.7705,211.8004,211.3524,211.6013,20308.0
2025-03-17 15:10:00,212.58,212.62,212.21,212.42,23643.0,211.6212,211.661,211.2528,211.4619,23643.0
2025-03-17 15:20:00,212.34,212.63,212.21,212.56,28944.0,211.3822,211.6709,211.2528,211.6013,28944.0
2025-03-17 15:30:00,212.53,212.84,212.36,212.55,39710.0,211.5714,211.88,211.4022,211.5913,39710.0
2025-03-17 15:40:00,212.48,212.8,212.33,212.62,32821.0,211.5216,211.8402,211.3723,211.661,32821.0
2025-03-17 15:50:00,212.51,212.84,211.59,211.72,151861.0,211.5515,211.88,210.6356,210.765,151861.0
2025-03-18 09:30:00,210.58,210.75,209.37,210.53,46460.0,209.6302,209.7994,208.4256,209.5804,46460.0
2025-03-18 09:40:00,210.49,210.62,209.04,209.32,35010.0,209.5406,209.67,208.0971,208.3759,35010.0
2025-03-18 09:50:00,209.32,209.5,208.55,209.2,18686.0,208.3759,208.5551,207.6093,208.2564,18686.0
2025-03-18 10:00:00,209.04,210.15,208.81,209.87,13688.0,208.0971,209.2021,207.8682,208.9234,13688.0
2025-03-18 10:10:00,210.0,210.0,209.22,209.58,27862.0,209.0528,209.0528,208.2763,208.6347,27862.0
2025-03-18 10:20:00,209.57,210.0,209.51,209.61,39786.0,208.6247,209.0528,208.565,208.6646,39786.0
2025-03-18 10:30:00,209.6,210.27,209.6,210.0,14585.0,208.6546,209.3216,208.6546,209.0528,14585.0
2025-03-18 10:40:00,209.94,210.36,208.88,209.13,22889.0,208.9931,209.4112,207.9379,208.1867,22889.0
2025-03-18 10:50:00,209.13,209.62,208.95,209.15,25038.0,208.1867,208.6745,208.0075,208.2066,25038.0
2025-03-18 11:00:00,209.2,209.25,208.41,208.42,18355.0,208.2564,208.3062,207.47,207.4799,18355.0
2025-03-18 11:10:00,208.42,208.88,208.31,208.84,9887.0,207.4799,207.9379,207.3704,207.898,9887.0
2025-03-18 11:20:00,208.9,208.9,208.26,208.42,33410.0,207.9578,207.9578,207.3207,207.4799,33410.0
2025-03-18 11:30:00,208.24,208.44,208.12,208.35,16512.0,207.3007,207.4998,207.1813,207.4102,16512.0
2025-03-18 11:40:00,208.31,208.37,207.95,208.05,10688.0,207.3704,207.4302,207.0121,207.1116,10688.0
2025-03-18 11:50:00,207.98,208.13,207.69,208.08,16739.0,207.0419,207.1912,206.7532,207.1415,16739.0
2025-03-18 12:00:00,208.0,208.72,207.91,208.5,22153.0,207.0618,207.7786,206.9722,207.5596,22153.0
2025-03-18 12:10:00,208.5,209.09,208.44,208.5,29228.0,207.5596,208.1469,207.4998,207.5596,29228.0
2025-03-18 12:20:00,208.5,208.91,208.42,208.74,40517.0,207.5596,207.9677,207.4799,207.7985,40517.0
2025-03-18 12:30:00,208.77,209.27,208.62,209.0,24318.0,207.8284,208.3261,207.679,208.0573,24318.0
2025-03-18 12:40:00,208.98,209.06,208.37,208.6,48099.0,208.0374,208.117,207.4302,207.6591,48099.0
2025-03-18 12:50:00,208.69,209.75,208.5,209.68,25411.0,207.7487,208.8039,207.5596,208.7342,25411.0
2025-03-18 13:00:00,209.59,210.16,209.35,209.58,14075.0,208.6447,209.2121,208.4057,208.6347,14075.0
2025-03-18 13:10:00,209.61,210.13,209.14,209.25,20067.0,208.6646,209.1822,208.1967,208.3062,20067.0
2025-03-18 13:20:00,209.33,209.99,209.23,209.44,11497.0,208.3858,209.0428,208.2863,208.4953,11497.0
2025-03-18 13:30:00,209.22,210.16,209.22,210.12,10057.0,208.2763,209.2121,208.2763,209.1723,10057.0
2025-03-18 13:40:00,209.98,209.99,209.63,209.73,6772.0,209.0329,209.0428,208.6845,208.784,6772.0
2025-03-18 13:50:00,209.76,209.9,209.37,209.67,16894.0,208.8139,208.9533,208.4256,208.7243,16894.0
2025-03-18 14:00:00,209.58,209.58,208.96,209.37,31548.0,208.6347,208.6347,208.0175,208.4256,31548.0
2025-03-18 14:10:00,209.3,209.3,208.78,209.09,14465.0,208.356,208.356,207.8383,208.1469,14465.0
2025-03-18 14:20:00,209.09,209.38,208.85,208.91,14100.0,208.1469,208.4356,207.908,207.9677,14100.0
2025-03-18 14:30:00,208.91,209.45,208.87,209.33,16938.0,207.9677,208.5053,207.9279,208.3858,16938.0
2025-03-18 14:40:00,209.25,209.64,208.9,209.52,24335.0,208.3062,208.6944,207.9578,208.575,24335.0
2025-03-18 14:50:00,209.68,209.84,209.18,209.33,34737.0,208.7342,208.8935,208.2365,208.3858,34737.0
2025-03-18 15:00:00,209.29,209.65,209.09,209.12,18517.0,208.346,208.7044,208.1469,208.1768,18517.0
2025-03-18 15:10:00,209.15,209.25,208.68,209.09,19560.0,208.2066,208.3062,207.7388,208.1469,19560.0
2025-03-18 15:20:00,209.14,209.28,208.71,208.86,20160.0,208.1967,208.3361,207.7686,207.9179,20160.0
2025-03-18 15:30:00,208.84,209.18,208.74,208.76,21129.0,207.898,208.2365,207.7985,207.8184,21129.0
2025-03-18 15:40:00,208.78,209.2,208.54,209.0,30259.0,207.8383,208.2564,207.5994,208.0573,30259.0
2025-03-18 15:50:00,208.93,209.36,208.71,209.23,150400.0,207.9876,208.4157,207.7686,208.2863,150400.0
2025-03-19 09:30:00,209.19,210.92,208.88,210.03,95390.0,208.2465,209.9687,207.9379,209.0827,95390.0
2025-03-19 09:40:00,210.38,210.38,208.62,209.42,23086.0,209.4311,209.4311,207.679,208.4754,23086.0
2025-03-19 09:50:00,209.61,210.17,209.19,209.51,17072.0,208.6646,209.222,208.2465,208.565,17072.0
2025-03-19 10:00:00,209.54,210.42,209.45,210.26,26916.0,208.5949,209.4709,208.5053,209.3116,26916.0
2025-03-19 10:10:00,210.41,210.48,209.87,210.28,20005.0,209.461,209.5306,208.9234,209.3315,20005.0
2025-03-19 10:20:00,210.26,210.27,209.39,209.53,11884.0,209.3116,209.3216,208.4456,208.5849,11884.0
2025-03-19 10:30:00,209.52,209.74,209.25,209.62,26409.0,208.575,208.794,208.3062,208.6745,26409.0
2025-03-19 10:40:00,209.53,209.54,209.09,209.28,15133.0,208.5849,208.5949,208.1469,208.3361,15133.0
2025-03-19 10:50:00,209.33,209.35,208.6,208.7,19319.0,208.3858,208.4057,207.6591,207.7587,19319.0
2025-03-19 11:00:00,208.8,209.39,208.76,209.39,13697.0,207.8582,208.4456,207.8184,208.4456,13697.0
2025-03-19 11:10:00,209.4,209.52,209.0,209.07,8220.0,208.4555,208.575,208.0573,208.127,8220.0
2025-03-19 11:20:00,209.01,209.61,209.01,209.45,13569.0,208.0673,208.6646,208.0673,208.5053,13569.0
2025-03-19 11:30:00,209.51,209.73,209.36,209.41,9068.0,208.565,208.784,208.4157,208.4655,9068.0
2025-03-19 11:40:00,209.29,210.07,209.29,210.07,13321.0,208.346,209.1225,208.346,209.1225,13321.0
2025-03-19 11:50:00,210.32,210.65,210.15,210.15,14694.0,209.3714,209.6999,209.2021,209.2021,14694.0
2025-03-19 12:00:00,210.19,210.54,210.04,210.38,14164.0,209.2419,209.5904,209.0926,209.4311,14164.0
2025-03-19 12:10:00,210.31,210.33,209.94,210.08,8820.0,209.3614,209.3813,208.9931,209.1324,8820.0
2025-03-19 12:20:00,210.06,210.41,209.97,210.3,8114.0,209.1125,209.461,209.0229,209.3515,8114.0
2025-03-19 12:30:00,210.36,210.37,210.02,210.03,8946.0,209.4112,209.4211,209.0727,209.0827,8946.0
2025-03-19 12:40:00,210.0,210.24,209.96,210.24,9616.0,209.0528,209.2917,209.013,209.2917,9616.0
2025-03-19 12:50:00,210.13,210.24,209.75,209.89,9021.0,209.1822,209.2917,208.8039,208.9433,9021.0
2025-03-19 13:00:00,209.83,210.06,209.74,209.79,4695.0,208.8836,209.1125,208.794,208.8438,4695.0
2025-03-19 13:10:00,209.71,209.82,209.19,209.42,12347.0,208.7641,208.8736,208.2465,208.4754,12347.0
2025-03-19 13:20:00,209.34,209.51,209.32,209.35,11639.0,208.3958,208.565,208.3759,208.4057,11639.0
2025-03-19 13:30:00,209.34,209.77,209.15,209.68,16368.0,208.3958,208.8238,208.2066,208.7342,16368.0
2025-03-19 13:40:00,209.66,209.76,208.77,208.92,11620.0,208.7143,208.8139,207.8284,207.9777,11620.0
2025-03-19 13:50:00,208.86,209.17,208.47,208.53,15248.0,207.9179,208.2265,207.5297,207.5894,15248.0
2025-03-19 14:00:00,208.09,210.0,208.09,209.21,14570.0,207.1514,209.0528,207.1514,208.2664,14570.0
2025-03-19 14:10:00,209.18,209.72,209.03,209.47,19968.0,208.2365,208.7741,208.0872,208.5252,19968.0
2025-03-19 14:20:00,209.34,209.47,208.91,208.91,29251.0,208.3958,208.5252,207.9677,207.9677,29251.0
2025-03-19 14:30:00,209.03,210.25,209.03,209.73,19563.0,208.0872,209.3017,208.0872,208.784,19563.0
2025-03-19 14:40:00,209.73,210.35,209.41,209.98,17066.0,208.784,209.4012,208.4655,209.0329,17066.0
2025-03-19 14:50:00,209.93,211.07,209.89,210.74,21069.0,208.9831,210.118,208.9433,209.7895,21069.0
2025-03-19 15:00:00,210.84,212.76,210.84,212.74,38593.0,209.889,211.8004,209.889,211.7804,38593.0
2025-03-19 15:10:00,212.76,213.03,211.7,211.74,48380.0,211.8004,212.0691,210.7451,210.785,48380.0
2025-03-19 15:20:00,211.74,211.75,210.13,210.26,51557.0,210.785,210.7949,209.1822,209.3116,51557.0
2025-03-19 15:30:00,210.17,210.6,209.97,210.53,56801.0,209.222,209.6501,209.0229,209.5804,56801.0
2025-03-19 15:40:00,210.52,211.36,210.4,211.36,51247.0,209.5705,210.4067,209.451,210.4067,51247.0
2025-03-19 15:50:00,211.16,211.31,209.81,210.0,171752.0,210.2076,210.3569,208.8637,209.0528,171752.0
2025-03-20 09:30:00,208.16,208.17,205.69,206.17,54292.0,207.2211,207.2311,204.7622,205.2401,54292.0
2025-03-20 09:40:00,206.14,206.49,205.39,206.34,45889.0,205.2102,205.5586,204.4636,205.4093,45889.0
2025-03-20 09:50:00,206.32,206.49,205.35,205.75,56265.0,205.3894,205.5586,204.4238,204.822,56265.0
2025-03-20 10:00:00,205.68,207.11,205.66,206.61,44827.0,204.7523,206.1758,204.7324,205.6781,44827.0
2025-03-20 10:10:00,206.58,206.61,205.99,206.13,65095.0,205.6482,205.6781,205.0609,205.2003,65095.0
2025-03-20 10:20:00,206.24,207.17,206.18,207.07,74860.0,205.3098,206.2356,205.25,206.136,74860.0
2025-03-20 10:30:00,207.08,207.08,205.83,206.22,15302.0,206.146,206.146,204.9016,205.2899,15302.0
2025-03-20 10:40:00,206.15,206.76,206.08,206.26,47482.0,205.2202,205.8274,205.1505,205.3297,47482.0
2025-03-20 10:50:00,206.17,206.35,205.96,206.24,49630.0,205.2401,205.4193,205.031,205.3098,49630.0
2025-03-20 11:00:00,206.25,207.26,206.24,206.85,43700.0,205.3197,206.3252,205.3098,205.917,43700.0
2025-03-20 11:10:00,206.86,207.25,206.53,207.06,37860.0,205.927,206.3152,205.5985,206.1261,37860.0
2025-03-20 11:20:00,206.99,207.37,206.74,207.01,23909.0,206.0564,206.4347,205.8075,206.0763,23909.0
2025-03-20 11:30:00,207.04,207.04,206.44,206.47,17793.0,206.1062,206.1062,205.5089,205.5387,17793.0
2025-03-20 11:40:00,206.52,207.22,206.4,207.14,7837.0,205.5885,206.2853,205.469,206.2057,7837.0
2025-03-20 11:50:00,207.1,207.51,206.8,206.83,13551.0,206.1659,206.574,205.8672,205.8971,13551.0
2025-03-20 12:00:00,206.83,207.6,206.69,206.69,27169.0,205.8971,206.6636,205.7577,205.7577,27169.0
2025-03-20 12:10:00,206.66,206.94,206.49,206.86,12641.0,205.7279,206.0066,205.5586,205.927,12641.0
2025-03-20 12:20:00,206.86,206.9,206.03,206.06,15632.0,205.927,205.9668,205.1007,205.1306,15632.0
2025-03-20 12:30:00,206.18,206.28,205.78,206.04,11953.0,205.25,205.3496,204.8518,205.1107,11953.0
2025-03-20 12:40:00,205.95,205.95,205.29,205.38,25468.0,205.0211,205.0211,204.364,204.4536,25468.0
2025-03-20 12:50:00,205.44,205.73,205.18,205.31,21627.0,204.5134,204.8021,204.2545,204.384,21627.0
2025-03-20 13:00:00,205.31,206.18,205.27,206.1,16254.0,204.384,205.25,204.3441,205.1704,16254.0
2025-03-20 13:10:00,206.1,206.12,205.66,206.01,16239.0,205.1704,205.1903,204.7324,205.0808,16239.0
2025-03-20 13:20:00,205.99,206.09,205.08,205.13,11160.0,205.0609,205.1604,204.155,204.2048,11160.0
2025-03-20 13:30:00,205.21,205.73,205.15,205.64,13304.0,204.2844,204.8021,204.2247,204.7125,13304.0
2025-03-20 13:40:00,205.57,205.77,205.39,205.49,21766.0,204.6428,204.8419,204.4636,204.5631,21766.0
2025-03-20 13:50:00,205.48,205.49,204.81,204.94,17766.0,204.5532,204.5631,203.8862,204.0156,17766.0
2025-03-20 14:00:00,205.02,205.45,204.99,205.24,33066.0,204.0953,204.5233,204.0654,204.3143,33066.0
2025-03-20 14:10:00,205.32,205.62,205.22,205.38,95604.0,204.3939,204.6926,204.2944,204.4536,95604.0
2025-03-20 14:20:00,205.34,205.34,205.01,205.02,13584.0,204.4138,204.4138,204.0853,204.0953,13584.0
2025-03-20 14:30:00,205.02,205.74,204.95,205.66,11617.0,204.0953,204.812,204.0256,204.7324,11617.0
2025-03-20 14:40:00,205.71,205.74,205.34,205.74,10374.0,204.7822,204.812,204.4138,204.812,10374.0
2025-03-20 14:50:00,205.75,206.1,205.24,205.24,11043.0,204.822,205.1704,204.3143,204.3143,11043.0
2025-03-20 15:00:00,205.26,205.84,205.25,205.83,12461.0,204.3342,204.9116,204.3242,204.9016,12461.0
2025-03-20 15:10:00,205.76,205.9,205.6,205.67,16344.0,204.8319,204.9713,204.6727,204.7423,16344.0
2025-03-20 15:20:00,205.68,205.81,205.0,205.1,23708.0,204.7523,204.8817,204.0754,204.1749,23708.0
2025-03-20 15:30:00,205.03,205.39,205.03,205.08,35192.0,204.1052,204.4636,204.1052,204.155,35192.0
2025-03-20 15:40:00,205.12,206.14,205.07,206.04,47115.0,204.1948,205.2102,204.145,205.1107,47115.0
2025-03-20 15:50:00,205.94,206.16,205.3,205.82,148748.0,205.0111,205.2301,204.374,204.8917,148748.0
2025-03-21 09:30:00,203.05,203.48,201.28,202.67,519677.0,202.1342,202.5622,200.3721,201.7559,519677.0
2025-03-21 09:40:00,202.71,203.64,202.45,202.86,36303.0,201.7957,202.7215,201.5369,201.945,36303.0
2025-03-21 09:50:00,202.75,203.58,202.52,203.2,30487.0,201.8355,202.6618,201.6065,202.2835,30487.0
2025-03-21 10:00:00,203.05,203.5,202.75,203.13,22027.0,202.1342,202.5821,201.8355,202.2138,22027.0
2025-03-21 10:10:00,203.2,203.78,202.65,203.48,30257.0,202.2835,202.8609,201.736,202.5622,30257.0
2025-03-21 10:20:00,203.57,203.85,203.23,203.51,13642.0,202.6518,202.9305,202.3133,202.5921,13642.0
2025-03-21 10:30:00,203.5,203.57,202.54,202.54,22324.0,202.5821,202.6518,201.6265,201.6265,22324.0
2025-03-21 10:40:00,202.65,202.99,202.54,202.62,23026.0,201.736,202.0744,201.6265,201.7061,23026.0
2025-03-21 10:50:00,202.77,203.02,202.53,202.95,13273.0,201.8554,202.1043,201.6165,202.0346,13273.0
2025-03-21 11:00:00,203.06,203.29,202.69,203.01,36809.0,202.1441,202.3731,201.7758,202.0943,36809.0
2025-03-21 11:10:00,203.04,203.34,202.37,202.37,20991.0,202.1242,202.4228,201.4572,201.4572,20991.0
2025-03-21 11:20:00,202.3,202.75,202.16,202.49,17192.0,201.3875,201.8355,201.2482,201.5767,17192.0
2025-03-21 11:30:00,202.58,203.19,202.56,202.85,16702.0,201.6663,202.2735,201.6464,201.9351,16702.0
2025-03-21 11:40:00,202.75,202.86,202.5,202.73,6841.0,201.8355,201.945,201.5866,201.8156,6841.0
2025-03-21 11:50:00,202.57,202.99,202.47,202.69,15237.0,201.6563,202.0744,201.5568,201.7758,15237.0
2025-03-21 12:00:00,202.78,203.43,202.57,203.41,15547.0,201.8654,202.5124,201.6563,202.4925,15547.0
2025-03-21 12:10:00,203.32,204.55,203.31,204.51,21545.0,202.4029,203.6274,202.393,203.5876,21545.0
2025-03-21 12:20:00,204.54,205.02,204.48,204.86,26100.0,203.6174,204.0953,203.5577,203.936,26100.0
2025-03-21 12:30:00,204.87,205.08,204.62,204.64,15002.0,203.9459,204.155,203.6971,203.717,15002.0
2025-03-21 12:40:00,204.68,204.93,204.57,204.76,21840.0,203.7568,204.0057,203.6473,203.8364,21840.0
2025-03-21 12:50:00,204.72,205.02,204.63,204.93,16223.0,203.7966,204.0953,203.707,204.0057,16223.0
2025-03-21 13:00:00,204.93,205.04,204.6,204.96,18360.0,204.0057,204.1152,203.6772,204.0355,18360.0
2025-03-21 13:10:00,204.97,205.03,204.74,204.81,8708.0,204.0455,204.1052,203.8165,203.8862,8708.0
2025-03-21 13:20:00,204.74,205.11,204.44,204.51,20233.0,203.8165,204.1849,203.5179,203.5876,20233.0
2025-03-21 13:30:00,204.46,204.55,204.15,204.55,26338.0,203.5378,203.6274,203.2292,203.6274,26338.0
2025-03-21 13:40:00,204.66,205.14,204.58,205.14,11889.0,203.7369,204.2147,203.6573,204.2147,11889.0
2025-03-21 13:50:00,205.03,205.27,204.81,204.91,18028.0,204.1052,204.3441,203.8862,203.9858,18028.0
2025-03-21 14:00:00,204.91,205.06,204.55,204.78,15758.0,203.9858,204.1351,203.6274,203.8563,15758.0
2025-03-21 14:10:00,204.71,205.05,204.61,205.02,16030.0,203.7867,204.1251,203.6871,204.0953,16030.0
2025-03-21 14:20:00,204.94,205.01,204.45,204.59,16091.0,204.0156,204.0853,203.5278,203.6672,16091.0
2025-03-21 14:30:00,204.53,205.02,204.48,204.82,11569.0,203.6075,204.0953,203.5577,203.8962,11569.0
2025-03-21 14:40:00,204.87,205.18,204.82,204.89,15404.0,203.9459,204.2545,203.8962,203.9659,15404.0
2025-03-21 14:50:00,204.96,205.1,204.77,204.98,20252.0,204.0355,204.1749,203.8464,204.0554,20252.0
2025-03-21 15:00:00,204.96,205.02,204.5,204.62,24497.0,204.0355,204.0953,203.5776,203.6971,24497.0
2025-03-21 15:10:00,204.56,204.78,204.11,204.64,28837.0,203.6373,203.8563,203.1894,203.717,28837.0
2025-03-21 15:20:00,204.56,204.78,204.22,204.3,37488.0,203.6373,203.8563,203.2989,203.3785,37488.0
2025-03-21 15:30:00,204.3,204.42,204.06,204.36,42536.0,203.3785,203.498,203.1396,203.4382,42536.0
2025-03-21 15:40:00,204.31,204.37,203.93,204.26,60520.0,203.3885,203.4482,203.0102,203.3387,60520.0
2025-03-21 15:50:00,204.32,204.51,203.41,204.3,329342.0,203.3984,203.5876,202.4925,203.3785,329342.0
2025-03-24 09:30:00,210.0,211.99,209.74,211.78,69630.0,209.0528,211.0338,208.794,210.8248,69630.0
2025-03-24 09:40:00,211.64,213.3,211.35,213.3,86022.0,210.6854,212.3379,210.3967,212.3379,86022.0
2025-03-24 09:50:00,213.31,213.75,212.58,213.12,39312.0,212.3479,212.7859,211.6212,212.1587,39312.0
2025-03-24 10:00:00,213.24,213.27,212.81,212.9,66699.0,212.2782,212.3081,211.8501,211.9397,66699.0
2025-03-24 10:10:00,212.94,213.42,212.34,213.42,30125.0,211.9795,212.4574,211.3822,212.4574,30125.0
2025-03-24 10:20:00,213.35,213.36,212.97,213.27,18299.0,212.3877,212.3976,212.0094,212.3081,18299.0
2025-03-24 10:30:00,213.25,213.37,212.77,213.1,17698.0,212.2881,212.4076,211.8103,212.1388,17698.0
2025-03-24 10:40:00,213.02,213.08,212.7,212.92,19865.0,212.0592,212.1189,211.7406,211.9596,19865.0
2025-03-24 10:50:00,212.82,212.95,212.68,212.85,17355.0,211.8601,211.9895,211.7207,211.8899,17355.0
2025-03-24 11:00:00,212.86,213.58,212.69,213.23,17389.0,211.8999,212.6167,211.7307,212.2682,17389.0
2025-03-24 11:10:00,213.3,214.02,213.11,213.9,30675.0,212.3379,213.0547,212.1488,212.9352,30675.0
2025-03-24 11:20:00,213.84,213.94,213.6,213.63,17296.0,212.8755,212.975,212.6366,212.6664,17296.0
2025-03-24 11:30:00,213.65,213.76,213.38,213.4,10102.0,212.6863,212.7958,212.4176,212.4375,10102.0
2025-03-24 11:40:00,213.35,213.49,212.97,213.0,11005.0,212.3877,212.5271,212.0094,212.0393,11005.0
2025-03-24 11:50:00,213.0,213.15,212.87,213.04,8361.0,212.0393,212.1886,211.9099,212.0791,8361.0
2025-03-24 12:00:00,213.22,214.02,213.22,213.8,17166.0,212.2583,213.0547,212.2583,212.8357,17166.0
2025-03-24 12:10:00,213.83,214.08,213.56,213.8,16174.0,212.8655,213.1144,212.5967,212.8357,16174.0
2025-03-24 12:20:00,213.78,214.03,213.4,213.5,24278.0,212.8158,213.0646,212.4375,212.537,24278.0
2025-03-24 12:30:00,213.45,213.45,212.74,212.81,15297.0,212.4872,212.4872,211.7804,211.8501,15297.0
2025-03-24 12:40:00,212.7,212.81,212.27,212.56,18286.0,211.7406,211.8501,211.3126,211.6013,18286.0
2025-03-24 12:50:00,212.65,213.02,212.56,212.93,20143.0,211.6909,212.0592,211.6013,211.9696,20143.0
2025-03-24 13:00:00,212.93,213.22,212.8,213.02,12716.0,211.9696,212.2583,211.8402,212.0592,12716.0
2025-03-24 13:10:00,212.97,213.08,212.63,212.63,9623.0,212.0094,212.1189,211.6709,211.6709,9623.0
2025-03-24 13:20:00,212.59,212.75,212.4,212.67,12239.0,211.6311,211.7904,211.442,211.7108,12239.0
2025-03-24 13:30:00,212.68,212.91,212.58,212.71,18535.0,211.7207,211.9497,211.6212,211.7506,18535.0
2025-03-24 13:40:00,212.64,212.65,212.08,212.08,12364.0,211.6809,211.6909,211.1234,211.1234,12364.0
2025-03-24 13:50:00,212.09,212.22,211.88,212.16,14942.0,211.1334,211.2628,210.9243,211.2031,14942.0
2025-03-24 14:00:00,212.19,212.21,211.82,212.03,28806.0,211.2329,211.2528,210.8646,211.0736,28806.0
2025-03-24 14:10:00,211.94,212.11,211.47,211.55,33156.0,210.9841,211.1533,210.5162,210.5958,33156.0
2025-03-24 14:20:00,211.55,211.6,211.26,211.39,37933.0,210.5958,210.6456,210.3071,210.4365,37933.0
2025-03-24 14:30:00,211.38,211.71,211.18,211.69,20400.0,210.4266,210.7551,210.2275,210.7352,20400.0
2025-03-24 14:40:00,211.61,211.96,211.58,211.84,30881.0,210.6555,211.004,210.6257,210.8845,30881.0
2025-03-24 14:50:00,211.85,212.32,211.82,212.26,11190.0,210.8945,211.3623,210.8646,211.3026,11190.0
2025-03-24 15:00:00,212.26,212.78,212.11,212.74,27012.0,211.3026,211.8203,211.1533,211.7804,27012.0
2025-03-24 15:10:00,212.72,213.16,212.68,213.06,24427.0,211.7605,212.1986,211.7207,212.099,24427.0
2025-03-24 15:20:00,213.05,213.15,212.64,212.65,27591.0,212.089,212.1886,211.6809,211.6909,27591.0
2025-03-24 15:30:00,212.67,212.78,212.35,212.46,27388.0,211.7108,211.8203,211.3922,211.5017,27388.0
2025-03-24 15:40:00,212.58,212.87,212.33,212.51,40171.0,211.6212,211.9099,211.3723,211.5515,40171.0
2025-03-24 15:50:00,212.48,213.36,212.18,212.19,231328.0,211.5216,212.3976,211.223,211.2329,231328.0
2025-03-25 09:30:00,210.98,213.76,210.98,213.22,45731.0,210.0284,212.7958,210.0284,212.2583,45731.0
2025-03-25 09:40:00,213.21,213.49,212.49,212.71,10968.0,212.2483,212.5271,211.5316,211.7506,10968.0
2025-03-25 09:50:00,212.47,212.86,212.21,212.58,13888.0,211.5117,211.8999,211.2528,211.6212,13888.0
2025-03-25 10:00:00,212.58,213.34,212.14,213.28,13870.0,211.6212,212.3777,211.1832,212.318,13870.0
2025-03-25 10:10:00,213.28,213.33,212.62,212.79,13210.0,212.318,212.3678,211.661,211.8302,13210.0
2025-03-25 10:20:00,212.75,213.72,212.62,213.65,11831.0,211.7904,212.756,211.661,212.6863,11831.0
2025-03-25 10:30:00,213.66,213.8,213.3,213.8,35080.0,212.6963,212.8357,212.3379,212.8357,35080.0
2025-03-25 10:40:00,213.85,214.43,213.84,214.41,15020.0,212.8854,213.4628,212.8755,213.4429,15020.0
2025-03-25 10:50:00,214.46,214.49,214.17,214.33,17016.0,213.4927,213.5226,213.204,213.3633,17016.0
2025-03-25 11:00:00,214.33,214.36,214.01,214.21,9235.0,213.3633,213.3931,213.0447,213.2438,9235.0
2025-03-25 11:10:00,214.24,214.33,214.03,214.22,19224.0,213.2737,213.3633,213.0646,213.2538,19224.0
2025-03-25 11:20:00,214.32,214.63,214.1,214.3,10800.0,213.3533,213.6619,213.1343,213.3334,10800.0
2025-03-25 11:30:00,214.28,214.34,213.81,213.96,5169.0,213.3135,213.3732,212.8456,212.9949,5169.0
2025-03-25 11:40:00,214.05,214.21,213.56,213.86,96570.0,213.0845,213.2438,212.5967,212.8954,96570.0
2025-03-25 11:50:00,213.85,214.26,213.78,214.26,61786.0,212.8854,213.2936,212.8158,213.2936,61786.0
2025-03-25 12:00:00,214.32,214.32,214.09,214.26,78226.0,213.3533,213.3533,213.1244,213.2936,78226.0
2025-03-25 12:10:00,214.24,214.26,213.6,213.77,271761.0,213.2737,213.2936,212.6366,212.8058,271761.0
2025-03-25 12:20:00,213.75,213.79,213.39,213.47,17596.0,212.7859,212.8257,212.4275,212.5072,17596.0
2025-03-25 12:30:00,213.51,213.8,213.27,213.5,34363.0,212.547,212.8357,212.3081,212.537,34363.0
2025-03-25 12:40:00,213.44,213.78,213.26,213.65,76720.0,212.4773,212.8158,212.2981,212.6863,76720.0
2025-03-25 12:50:00,213.68,213.85,213.55,213.55,8190.0,212.7162,212.8854,212.5868,212.5868,8190.0
2025-03-25 13:00:00,213.68,213.89,213.66,213.8,7590.0,212.7162,212.9253,212.6963,212.8357,7590.0
2025-03-25 13:10:00,213.77,213.87,213.55,213.69,14196.0,212.8058,212.9053,212.5868,212.7262,14196.0
2025-03-25 13:20:00,213.57,213.85,213.31,213.54,40861.0,212.6067,212.8854,212.3479,212.5768,40861.0
2025-03-25 13:30:00,213.38,213.82,213.38,213.67,9424.0,212.4176,212.8556,212.4176,212.7063,9424.0
2025-03-25 13:40:00,213.63,213.85,213.62,213.75,18493.0,212.6664,212.8854,212.6565,212.7859,18493.0
2025-03-25 13:50:00,213.84,213.84,213.42,213.52,8991.0,212.8755,212.8755,212.4574,212.5569,8991.0
2025-03-25 14:00:00,213.52,213.52,213.26,213.47,26790.0,212.5569,212.5569,212.2981,212.5072,26790.0
2025-03-25 14:10:00,213.61,213.62,213.45,213.62,7791.0,212.6465,212.6565,212.4872,212.6565,7791.0
2025-03-25 14:20:00,213.55,213.66,213.33,213.51,37107.0,212.5868,212.6963,212.3678,212.547,37107.0
2025-03-25 14:30:00,213.53,213.75,213.41,213.67,16425.0,212.5669,212.7859,212.4474,212.7063,16425.0
2025-03-25 14:40:00,213.67,213.67,213.18,213.19,8093.0,212.7063,212.7063,212.2185,212.2284,8093.0
2025-03-25 14:50:00,213.15,213.37,213.02,213.37,12802.0,212.1886,212.4076,212.0592,212.4076,12802.0
2025-03-25 15:00:00,213.37,213.63,213.31,213.42,6925.0,212.4076,212.6664,212.3479,212.4574,6925.0
2025-03-25 15:10:00,213.48,213.65,213.3,213.65,9420.0,212.5171,212.6863,212.3379,212.6863,9420.0
2025-03-25 15:20:00,213.56,213.64,213.22,213.26,13551.0,212.5967,212.6764,212.2583,212.2981,13551.0
2025-03-25 15:30:00,213.25,213.53,213.14,213.34,26373.0,212.2881,212.5669,212.1786,212.3777,26373.0
2025-03-25 15:40:00,213.44,213.92,213.34,213.88,21480.0,212.4773,212.9551,212.3777,212.9153,21480.0
2025-03-25 15:50:00,213.82,214.37,213.5,213.51,167930.0,212.8556,213.4031,212.537,212.547,167930.0
2025-03-26 09:30:00,213.15,214.34,213.15,214.34,22500.0,212.1886,213.3732,212.1886,213.3732,22500.0
2025-03-26 09:40:00,214.38,214.9,212.99,213.41,18660.0,213.413,213.9307,212.0293,212.4474,18660.0
2025-03-26 09:50:00,213.43,213.74,213.21,213.56,16321.0,212.4673,212.7759,212.2483,212.5967,16321.0
2025-03-26 10:00:00,213.5,213.61,213.02,213.18,12335.0,212.537,212.6465,212.0592,212.2185,12335.0
2025-03-26 10:10:00,213.24,213.26,212.68,213.18,14552.0,212.2782,212.2981,211.7207,212.2185,14552.0
2025-03-26 10:20:00,213.05,213.39,212.57,213.2,25508.0,212.089,212.4275,211.6112,212.2384,25508.0
2025-03-26 10:30:00,213.13,213.79,213.08,213.69,13244.0,212.1687,212.8257,212.1189,212.7262,13244.0
2025-03-26 10:40:00,213.71,213.83,213.33,213.5,16441.0,212.7461,212.8655,212.3678,212.537,16441.0
2025-03-26 10:50:00,213.5,213.84,212.99,213.15,14105.0,212.537,212.8755,212.0293,212.1886,14105.0
2025-03-26 11:00:00,213.15,213.42,212.99,213.17,7666.0,212.1886,212.4574,212.0293,212.2085,7666.0
2025-03-26 11:10:00,213.05,213.12,212.72,212.85,20522.0,212.089,212.1587,211.7605,211.8899,20522.0
2025-03-26 11:20:00,212.94,213.0,212.23,212.38,21658.0,211.9795,212.0393,211.2727,211.4221,21658.0
2025-03-26 11:30:00,212.46,213.27,212.46,213.27,9307.0,211.5017,212.3081,211.5017,212.3081,9307.0
2025-03-26 11:40:00,213.31,213.38,212.92,213.01,14956.0,212.3479,212.4176,211.9596,212.0492,14956.0
2025-03-26 11:50:00,213.0,213.07,212.2,212.5,23176.0,212.0393,212.109,211.2429,211.5415,23176.0
2025-03-26 12:00:00,212.35,212.42,211.71,212.03,38768.0,211.3922,211.4619,210.7551,211.0736,38768.0
2025-03-26 12:10:00,211.96,212.12,211.62,211.82,17425.0,211.004,211.1632,210.6655,210.8646,17425.0
2025-03-26 12:20:00,211.71,212.25,211.61,212.17,24557.0,210.7551,211.2927,210.6555,211.213,24557.0
2025-03-26 12:30:00,212.26,212.37,211.97,212.12,10014.0,211.3026,211.4121,211.0139,211.1632,10014.0
2025-03-26 12:40:00,212.12,212.46,212.05,212.46,31111.0,211.1632,211.5017,211.0936,211.5017,31111.0
2025-03-26 12:50:00,212.44,212.47,211.32,211.42,43636.0,211.4818,211.5117,210.3669,210.4664,43636.0
2025-03-26 13:00:00,211.38,211.79,211.02,211.28,66719.0,210.4266,210.8347,210.0682,210.327,66719.0
2025-03-26 13:10:00,211.22,211.45,210.87,210.95,29042.0,210.2673,210.4963,209.9189,209.9985,29042.0
2025-03-26 13:20:00,210.94,211.08,210.42,210.7,11706.0,209.9886,210.1279,209.4709,209.7496,11706.0
2025-03-26 13:30:00,210.64,210.64,209.76,209.82,14659.0,209.6899,209.6899,208.8139,208.8736,14659.0
2025-03-26 13:40:00,209.82,210.77,209.81,210.25,20654.0,208.8736,209.8193,208.8637,209.3017,20654.0
2025-03-26 13:50:00,210.16,210.56,209.91,210.01,11719.0,209.2121,209.6103,208.9632,209.0628,11719.0
2025-03-26 14:00:00,210.13,210.49,210.13,210.37,7479.0,209.1822,209.5406,209.1822,209.4211,7479.0
2025-03-26 14:10:00,210.35,210.97,210.35,210.87,7721.0,209.4012,210.0184,209.4012,209.9189,7721.0
2025-03-26 14:20:00,210.88,211.09,210.61,210.62,11073.0,209.9288,210.1379,209.6601,209.67,11073.0
2025-03-26 14:30:00,210.62,210.83,210.32,210.32,7815.0,209.67,209.8791,209.3714,209.3714,7815.0
2025-03-26 14:40:00,210.35,210.45,209.87,209.93,12444.0,209.4012,209.5008,208.9234,208.9831,12444.0
2025-03-26 14:50:00,209.88,210.04,209.68,209.75,12669.0,208.9333,209.0926,208.7342,208.8039,12669.0
2025-03-26 15:00:00,209.74,210.24,209.69,209.71,14959.0,208.794,209.2917,208.7442,208.7641,14959.0
2025-03-26 15:10:00,209.84,210.18,209.69,210.16,24296.0,208.8935,209.232,208.7442,209.2121,24296.0
2025-03-26 15:20:00,210.1,210.26,209.85,210.1,40008.0,209.1524,209.3116,208.9035,209.1524,40008.0
2025-03-26 15:30:00,210.11,210.74,210.06,210.63,35552.0,209.1623,209.7895,209.1125,209.68,35552.0
2025-03-26 15:40:00,210.74,211.36,210.51,211.36,32682.0,209.7895,210.4067,209.5605,210.4067,32682.0
2025-03-26 15:50:00,211.27,211.44,210.29,210.53,195249.0,210.3171,210.4863,209.3415,209.5804,195249.0
2025-03-27 09:30:00,208.68,209.13,206.44,206.56,67478.0,207.7388,208.1867,205.5089,205.6283,67478.0
2025-03-27 09:40:00,206.45,208.32,205.88,208.09,35030.0,205.5188,207.3804,204.9514,207.1514,35030.0
2025-03-27 09:50:00,208.24,208.83,207.6,208.49,36942.0,207.3007,207.8881,206.6636,207.5496,36942.0
2025-03-27 10:00:00,208.65,209.13,207.78,208.35,13372.0,207.7089,208.1867,206.8428,207.4102,13372.0
2025-03-27 10:10:00,208.25,209.03,207.69,208.98,33961.0,207.3107,208.0872,206.7532,208.0374,33961.0
2025-03-27 10:20:00,208.94,209.86,208.49,209.86,13411.0,207.9976,208.9134,207.5496,208.9134,13411.0
2025-03-27 10:30:00,209.97,210.76,209.76,210.55,23827.0,209.0229,209.8094,208.8139,209.6003,23827.0
2025-03-27 10:40:00,210.38,211.0,210.0,210.0,25818.0,209.4311,210.0483,209.0528,209.0528,25818.0
2025-03-27 10:50:00,210.28,210.59,209.99,210.56,12817.0,209.3315,209.6401,209.0428,209.6103,12817.0
2025-03-27 11:00:00,210.56,210.56,209.42,209.45,28037.0,209.6103,209.6103,208.4754,208.5053,28037.0
2025-03-27 11:10:00,209.38,209.65,209.18,209.33,10548.0,208.4356,208.7044,208.2365,208.3858,10548.0
2025-03-27 11:20:00,209.23,209.33,208.84,208.95,11813.0,208.2863,208.3858,207.898,208.0075,11813.0
2025-03-27 11:30:00,208.83,209.03,208.31,208.43,15594.0,207.8881,208.0872,207.3704,207.4899,15594.0
2025-03-27 11:40:00,208.35,208.67,208.17,208.21,32844.0,207.4102,207.7288,207.2311,207.2709,32844.0
2025-03-27 11:50:00,208.12,208.5,208.0,208.08,9595.0,207.1813,207.5596,207.0618,207.1415,9595.0
2025-03-27 12:00:00,208.08,208.58,208.07,208.58,7057.0,207.1415,207.6392,207.1315,207.6392,7057.0
2025-03-27 12:10:00,208.45,208.81,208.24,208.72,6054.0,207.5098,207.8682,207.3007,207.7786,6054.0
2025-03-27 12:20:00,208.82,208.97,208.4,208.4,6142.0,207.8781,208.0274,207.46,207.46,6142.0
2025-03-27 12:30:00,208.34,208.77,207.95,208.07,12818.0,207.4003,207.8284,207.0121,207.1315,12818.0
2025-03-27 12:40:00,208.09,208.37,207.91,207.96,11182.0,207.1514,207.4302,206.9722,207.022,11182.0
2025-03-27 12:50:00,207.86,207.92,207.37,207.4,14042.0,206.9225,206.9822,206.4347,206.4645,14042.0
2025-03-27 13:00:00,207.44,207.76,207.36,207.62,12089.0,206.5044,206.8229,206.4247,206.6835,12089.0
2025-03-27 13:10:00,207.61,207.89,207.58,207.69,9789.0,206.6736,206.9523,206.6437,206.7532,9789.0
2025-03-27 13:20:00,207.57,207.73,206.94,207.07,13541.0,206.6338,206.793,206.0066,206.136,13541.0
2025-03-27 13:30:00,207.17,207.56,207.17,207.44,7130.0,206.2356,206.6238,206.2356,206.5044,7130.0
2025-03-27 13:40:00,207.37,207.76,207.26,207.7,12173.0,206.4347,206.8229,206.3252,206.7632,12173.0
2025-03-27 13:50:00,207.7,207.81,207.12,207.19,15446.0,206.7632,206.8727,206.1858,206.2555,15446.0
2025-03-27 14:00:00,207.19,208.4,207.19,208.32,13921.0,206.2555,207.46,206.2555,207.3804,13921.0
2025-03-27 14:10:00,208.26,208.44,208.03,208.18,10639.0,207.3207,207.4998,207.0917,207.241,10639.0
2025-03-27 14:20:00,208.09,208.29,207.93,208.01,17252.0,207.1514,207.3505,206.9921,207.0718,17252.0
2025-03-27 14:30:00,208.0,208.49,207.99,208.42,11455.0,207.0618,207.5496,207.0519,207.4799,11455.0
2025-03-27 14:40:00,208.43,208.83,208.36,208.83,10547.0,207.4899,207.8881,207.4202,207.8881,10547.0
2025-03-27 14:50:00,208.82,209.02,208.34,208.42,20844.0,207.8781,208.0772,207.4003,207.4799,20844.0
2025-03-27 15:00:00,208.42,208.88,208.42,208.85,13360.0,207.4799,207.9379,207.4799,207.908,13360.0
2025-03-27 15:10:00,208.82,209.71,208.71,209.64,39845.0,207.8781,208.7641,207.7686,208.6944,39845.0
2025-03-27 15:20:00,209.7,210.23,209.42,209.69,23898.0,208.7542,209.2818,208.4754,208.7442,23898.0
2025-03-27 15:30:00,209.65,209.89,209.24,209.27,29715.0,208.7044,208.9433,208.2962,208.3261,29715.0
2025-03-27 15:40:00,209.25,209.52,209.08,209.48,32754.0,208.3062,208.575,208.137,208.5351,32754.0
2025-03-27 15:50:00,209.48,209.49,208.31,208.81,200234.0,208.5351,208.5451,207.3704,207.8682,200234.0
2025-03-28 09:30:00,207.64,208.06,206.82,207.5,38645.0,206.7034,207.1216,205.8871,206.5641,38645.0
2025-03-28 09:40:00,207.49,207.6,206.81,207.48,14541.0,206.5541,206.6636,205.8772,206.5442,14541.0
2025-03-28 09:50:00,207.48,207.61,205.96,206.12,12359.0,206.5442,206.6736,205.031,205.1903,12359.0
2025-03-28 10:00:00,206.03,206.4,205.48,205.71,21422.0,205.1007,205.469,204.5532,204.7822,21422.0
2025-03-28 10:10:00,205.7,205.87,205.34,205.55,17751.0,204.7722,204.9414,204.4138,204.6229,17751.0
2025-03-28 10:20:00,205.67,205.81,204.9,205.03,15885.0,204.7423,204.8817,203.9758,204.1052,15885.0
2025-03-28 10:30:00,204.98,205.3,204.42,205.21,14171.0,204.0554,204.374,203.498,204.2844,14171.0
2025-03-28 10:40:00,205.17,205.19,204.18,204.38,24783.0,204.2446,204.2645,203.2591,203.4582,24783.0
2025-03-28 10:50:00,204.38,204.97,203.96,204.06,16972.0,203.4582,204.0455,203.04,203.1396,16972.0
2025-03-28 11:00:00,204.16,204.22,203.37,203.59,32045.0,203.2391,203.2989,202.4527,202.6717,32045.0
2025-03-28 11:10:00,203.58,204.0,203.53,203.79,14478.0,202.6618,203.0799,202.612,202.8708,14478.0
2025-03-28 11:20:00,203.79,204.11,203.47,203.62,15725.0,202.8708,203.1894,202.5523,202.7016,15725.0
2025-03-28 11:30:00,203.86,204.2,203.85,203.85,11854.0,202.9405,203.279,202.9305,202.9305,11854.0
2025-03-28 11:40:00,204.02,204.02,203.63,203.88,14361.0,203.0998,203.0998,202.7115,202.9604,14361.0
2025-03-28 11:50:00,203.9,203.9,202.91,202.92,9609.0,202.9803,202.9803,201.9948,202.0047,9609.0
2025-03-28 12:00:00,202.93,203.3,202.91,203.03,16509.0,202.0147,202.383,201.9948,202.1142,16509.0
2025-03-28 12:10:00,203.04,203.26,202.55,202.59,9400.0,202.1242,202.3432,201.6364,201.6762,9400.0
2025-03-28 12:20:00,202.69,202.71,202.33,202.33,28333.0,201.7758,201.7957,201.4174,201.4174,28333.0
2025-03-28 12:30:00,202.39,202.77,202.39,202.5,11148.0,201.4771,201.8554,201.4771,201.5866,11148.0
2025-03-28 12:40:00,202.42,203.02,202.3,203.02,62233.0,201.507,202.1043,201.3875,202.1043,62233.0
2025-03-28 12:50:00,202.89,203.02,202.62,202.7,16028.0,201.9749,202.1043,201.7061,201.7857,16028.0
2025-03-28 13:00:00,202.7,202.7,201.54,201.54,14808.0,201.7857,201.7857,200.631,200.631,14808.0
2025-03-28 13:10:00,201.47,201.91,201.36,201.53,15817.0,200.5613,200.9993,200.4518,200.621,15817.0
2025-03-28 13:20:00,201.54,201.88,201.19,201.37,16737.0,200.631,200.9694,200.2825,200.4617,16737.0
2025-03-28 13:30:00,201.39,201.7,201.28,201.7,18799.0,200.4816,200.7902,200.3721,200.7902,18799.0
2025-03-28 13:40:00,201.71,202.02,201.63,201.75,15127.0,200.8002,201.1088,200.7206,200.84,15127.0
2025-03-28 13:50:00,201.75,202.44,201.75,202.38,17591.0,200.84,201.5269,200.84,201.4672,17591.0
2025-03-28 14:00:00,202.42,202.64,202.1,202.4,17472.0,201.507,201.726,201.1884,201.4871,17472.0
2025-03-28 14:10:00,202.24,202.4,202.11,202.34,16955.0,201.3278,201.4871,201.1984,201.4274,16955.0
2025-03-28 14:20:00,202.38,202.39,201.96,202.02,13501.0,201.4672,201.4771,201.0491,201.1088,13501.0
2025-03-28 14:30:00,202.06,202.35,201.88,201.88,19243.0,201.1486,201.4373,200.9694,200.9694,19243.0
2025-03-28 14:40:00,201.95,201.95,201.57,201.68,65816.0,201.0391,201.0391,200.6608,200.7703,65816.0
2025-03-28 14:50:00,201.73,202.23,201.68,202.0,22326.0,200.8201,201.3179,200.7703,201.0889,22326.0
2025-03-28 15:00:00,202.03,202.71,201.99,202.37,51394.0,201.1188,201.7957,201.0789,201.4572,51394.0
2025-03-28 15:10:00,202.35,202.36,201.83,202.03,75586.0,201.4373,201.4473,200.9197,201.1188,75586.0
2025-03-28 15:20:00,201.97,202.0,201.3,201.3,37742.0,201.059,201.0889,200.392,200.392,37742.0
2025-03-28 15:30:00,201.32,201.44,200.8,200.83,39446.0,200.412,200.5314,199.8943,199.9242,39446.0
2025-03-28 15:40:00,200.84,201.43,200.77,201.36,51434.0,199.9341,200.5215,199.8644,200.4518,51434.0
2025-03-28 15:50:00,201.44,201.96,200.97,201.61,263565.0,200.5314,201.0491,200.0635,200.7006,263565.0
2025-03-31 09:30:00,200.5,200.73,196.8,198.56,91204.0,199.5957,199.8246,195.9123,197.6644,91204.0
2025-03-31 09:40:00,198.53,198.53,196.82,198.43,28914.0,197.6345,197.6345,195.9323,197.535,28914.0
2025-03-31 09:50:00,198.39,199.53,198.04,199.04,28436.0,197.4952,198.63,197.1467,198.1422,28436.0
2025-03-31 10:00:00,198.92,199.56,198.56,199.19,20714.0,198.0228,198.6599,197.6644,198.2916,20714.0
2025-03-31 10:10:00,199.24,199.37,198.06,198.12,30467.0,198.3413,198.4708,197.1667,197.2264,30467.0
2025-03-31 10:20:00,198.11,198.22,197.38,197.57,34806.0,197.2164,197.3259,196.4897,196.6789,34806.0
2025-03-31 10:30:00,197.69,199.62,197.56,199.45,30706.0,196.7983,198.7196,196.6689,198.5504,30706.0
2025-03-31 10:40:00,199.48,200.09,199.04,199.59,28161.0,198.5803,199.1875,198.1422,198.6898,28161.0
2025-03-31 10:50:00,199.72,199.72,198.83,199.1,10610.0,198.8192,198.8192,197.9332,198.202,10610.0
2025-03-31 11:00:00,199.1,199.7,198.76,198.78,14473.0,198.202,198.7993,197.8635,197.8834,14473.0
2025-03-31 11:10:00,198.72,199.06,198.32,198.8,16543.0,197.8237,198.1621,197.4255,197.9033,16543.0
2025-03-31 11:20:00,198.74,199.63,198.73,198.77,33170.0,197.8436,198.7296,197.8336,197.8735,33170.0
2025-03-31 11:30:00,198.78,199.62,198.69,199.25,26760.0,197.8834,198.7196,197.7938,198.3513,26760.0
2025-03-31 11:40:00,199.39,199.81,199.27,199.65,17240.0,198.4907,198.9088,198.3712,198.7495,17240.0
2025-03-31 11:50:00,199.62,199.72,198.45,198.64,14952.0,198.7196,198.8192,197.5549,197.744,14952.0
2025-03-31 12:00:00,198.58,199.03,198.42,198.5,23260.0,197.6843,198.1323,197.525,197.6047,23260.0
2025-03-31 12:10:00,198.44,198.46,198.07,198.45,15283.0,197.5449,197.5649,197.1766,197.5549,15283.0
2025-03-31 12:20:00,198.24,198.71,197.97,198.68,13398.0,197.3458,197.8137,197.0771,197.7839,13398.0
2025-03-31 12:30:00,198.61,198.81,198.38,198.47,16356.0,197.7142,197.9133,197.4852,197.5748,16356.0
2025-03-31 12:40:00,198.56,198.69,198.3,198.5,11533.0,197.6644,197.7938,197.4056,197.6047,11533.0
2025-03-31 12:50:00,198.5,198.72,198.17,198.33,24421.0,197.6047,197.8237,197.2762,197.4354,24421.0
2025-03-31 13:00:00,198.36,199.28,198.21,199.28,13621.0,197.4653,198.3812,197.316,198.3812,13621.0
2025-03-31 13:10:00,199.31,199.65,198.55,198.55,30685.0,198.411,198.7495,197.6544,197.6544,30685.0
2025-03-31 13:20:00,198.55,198.7,198.27,198.7,18331.0,197.6544,197.8038,197.3757,197.8038,18331.0
2025-03-31 13:30:00,198.64,199.09,198.64,199.0,10463.0,197.744,198.192,197.744,198.1024,10463.0
2025-03-31 13:40:00,198.98,199.01,198.56,198.7,13180.0,198.0825,198.1124,197.6644,197.8038,13180.0
2025-03-31 13:50:00,198.55,199.02,198.39,198.4,7460.0,197.6544,198.1223,197.4952,197.5051,7460.0
2025-03-31 14:00:00,198.34,199.73,198.34,199.73,14689.0,197.4454,198.8291,197.4454,198.8291,14689.0
2025-03-31 14:10:00,199.73,200.17,199.56,199.88,26497.0,198.8291,199.2671,198.6599,198.9785,26497.0
2025-03-31 14:20:00,199.88,200.26,199.68,200.19,10377.0,198.9785,199.3567,198.7794,199.2871,10377.0
2025-03-31 14:30:00,200.21,201.08,200.17,200.96,28058.0,199.307,200.173,199.2671,200.0536,28058.0
2025-03-31 14:40:00,200.96,201.39,200.63,200.99,37513.0,200.0536,200.4816,199.7251,200.0834,37513.0
2025-03-31 14:50:00,201.01,201.76,200.64,200.64,29456.0,200.1034,200.85,199.735,199.735,29456.0
2025-03-31 15:00:00,200.69,201.6,200.68,201.35,32853.0,199.7848,200.6907,199.7748,200.4418,32853.0
2025-03-31 15:10:00,201.37,201.68,201.04,201.18,28763.0,200.4617,200.7703,200.1332,200.2726,28763.0
2025-03-31 15:20:00,201.19,201.66,200.7,200.7,56600.0,200.2825,200.7504,199.7948,199.7948,56600.0
2025-03-31 15:30:00,200.74,201.76,200.71,201.47,34885.0,199.8346,200.85,199.8047,200.5613,34885.0
2025-03-31 15:40:00,201.58,202.52,201.36,201.61,51658.0,200.6708,201.6065,200.4518,200.7006,51658.0
2025-03-31 15:50:00,201.62,202.12,200.84,201.73,463614.0,200.7106,201.2083,199.9341,200.8201,463614.0
2025-04-01 09:30:00,200.41,200.84,198.24,198.74,73956.0,199.5061,199.9341,197.3458,197.8436,73956.0
2025-04-01 09:40:00,198.59,199.52,198.06,199.02,34701.0,197.6943,198.6201,197.1667,198.1223,34701.0
2025-04-01 09:50:00,199.05,199.05,197.4,198.05,54308.0,198.1522,198.1522,196.5096,197.1567,54308.0
2025-04-01 10:00:00,197.99,198.04,196.6,196.78,38360.0,197.097,197.1467,195.7132,195.8924,38360.0
2025-04-01 10:10:00,196.78,196.98,196.03,196.06,34814.0,195.8924,196.0915,195.1458,195.1757,34814.0
2025-04-01 10:20:00,196.17,196.29,195.45,196.02,32294.0,195.2852,195.4046,194.5684,195.1359,32294.0
2025-04-01 10:30:00,195.95,198.03,195.95,197.81,38256.0,195.0662,197.1368,195.0662,196.9178,38256.0
2025-04-01 10:40:00,197.64,198.26,197.46,198.04,39578.0,196.7486,197.3658,196.5694,197.1467,39578.0
2025-04-01 10:50:00,197.94,199.15,197.94,199.06,39420.0,197.0472,198.2517,197.0472,198.1621,39420.0
2025-04-01 11:00:00,198.95,199.24,198.79,199.0,56385.0,198.0526,198.3413,197.8934,198.1024,56385.0
2025-04-01 11:10:00,199.0,199.68,198.7,199.31,92368.0,198.1024,198.7794,197.8038,198.411,92368.0
2025-04-01 11:20:00,199.24,199.39,198.95,199.03,58138.0,198.3413,198.4907,198.0526,198.1323,58138.0
2025-04-01 11:30:00,198.95,199.17,198.76,199.04,28194.0,198.0526,198.2717,197.8635,198.1422,28194.0
2025-04-01 11:40:00,199.02,199.32,198.68,199.23,12814.0,198.1223,198.421,197.7839,198.3314,12814.0
2025-04-01 11:50:00,199.23,199.33,198.73,199.13,11462.0,198.3314,198.4309,197.8336,198.2318,11462.0
2025-04-01 12:00:00,199.12,199.36,198.89,199.21,19544.0,198.2219,198.4608,197.9929,198.3115,19544.0
2025-04-01 12:10:00,199.21,199.29,199.0,199.06,24891.0,198.3115,198.3911,198.1024,198.1621,24891.0
2025-04-01 12:20:00,199.13,199.37,198.3,198.42,31504.0,198.2318,198.4708,197.4056,197.525,31504.0
2025-04-01 12:30:00,198.38,198.53,197.68,197.68,36723.0,197.4852,197.6345,196.7884,196.7884,36723.0
2025-04-01 12:40:00,197.74,197.86,197.39,197.86,40282.0,196.8481,196.9676,196.4997,196.9676,40282.0
2025-04-01 12:50:00,197.83,198.56,197.8,198.42,20961.0,196.9377,197.6644,196.9078,197.525,20961.0
2025-04-01 13:00:00,198.35,198.63,198.02,198.21,17658.0,197.4554,197.7341,197.1268,197.316,17658.0
2025-04-01 13:10:00,198.13,198.66,198.1,198.1,15552.0,197.2363,197.764,197.2065,197.2065,15552.0
2025-04-01 13:20:00,198.14,198.32,197.81,197.96,22669.0,197.2463,197.4255,196.9178,197.0671,22669.0
2025-04-01 13:30:00,197.96,198.33,197.84,198.21,14688.0,197.0671,197.4354,196.9477,197.316,14688.0
2025-04-01 13:40:00,198.22,198.44,197.9,198.16,13395.0,197.3259,197.5449,197.0074,197.2662,13395.0
2025-04-01 13:50:00,198.13,198.3,197.49,197.5,20676.0,197.2363,197.4056,196.5992,196.6092,20676.0
2025-04-01 14:00:00,197.5,197.61,196.41,196.52,22408.0,196.6092,196.7187,195.5241,195.6336,22408.0
2025-04-01 14:10:00,196.36,196.66,195.87,195.98,25717.0,195.4743,195.773,194.9865,195.096,25717.0
2025-04-01 14:20:00,196.0,196.11,195.61,196.01,30157.0,195.116,195.2255,194.7277,195.1259,30157.0
2025-04-01 14:30:00,196.03,196.22,195.55,195.56,33349.0,195.1458,195.335,194.668,194.6779,33349.0
2025-04-01 14:40:00,195.66,195.81,195.29,195.29,30723.0,194.7775,194.9268,194.4092,194.4092,30723.0
2025-04-01 14:50:00,195.33,196.17,195.12,196.09,30327.0,194.449,195.2852,194.2399,195.2055,30327.0
2025-04-01 15:00:00,196.04,196.53,195.88,195.89,15386.0,195.1558,195.6436,194.9965,195.0064,15386.0
2025-04-01 15:10:00,195.79,196.5,195.79,196.3,28321.0,194.9069,195.6137,194.9069,195.4146,28321.0
2025-04-01 15:20:00,196.33,196.71,196.31,196.48,30860.0,195.4445,195.8227,195.4246,195.5938,30860.0
2025-04-01 15:30:00,196.44,197.38,196.3,197.25,39175.0,195.554,196.4897,195.4146,196.3603,39175.0
2025-04-01 15:40:00,197.25,198.33,197.18,198.26,64181.0,196.3603,197.4354,196.2906,197.3658,64181.0
2025-04-01 15:50:00,198.33,199.2,198.0,199.18,316409.0,197.4354,198.3015,197.1069,198.2816,316409.0
2025-04-02 09:30:00,195.76,199.27,195.76,198.54,78000.0,194.877,198.3712,194.877,197.6445,78000.0
2025-04-02 09:40:00,198.27,198.54,197.61,198.38,25791.0,197.3757,197.6445,196.7187,197.4852,25791.0
2025-04-02 09:50:00,198.21,198.46,197.42,197.68,39815.0,197.316,197.5649,196.5295,196.7884,39815.0
2025-04-02 10:00:00,197.51,199.18,197.51,198.46,29672.0,196.6191,198.2816,196.6191,197.5649,29672.0
2025-04-02 10:10:00,198.64,198.84,198.29,198.39,33516.0,197.744,197.9431,197.3956,197.4952,33516.0
2025-04-02 10:20:00,198.47,199.3,198.32,199.22,18978.0,197.5748,198.4011,197.4255,198.3214,18978.0
2025-04-02 10:30:00,199.22,199.51,198.48,198.56,22646.0,198.3214,198.6101,197.5848,197.6644,22646.0
2025-04-02 10:40:00,198.45,198.54,197.76,197.89,22775.0,197.5549,197.6445,196.868,196.9974,22775.0
2025-04-02 10:50:00,197.89,198.45,197.73,198.42,20368.0,196.9974,197.5549,196.8381,197.525,20368.0
2025-04-02 11:00:00,198.42,198.73,198.19,198.61,13946.0,197.525,197.8336,197.2961,197.7142,13946.0
2025-04-02 11:10:00,198.54,198.6,198.06,198.58,15309.0,197.6445,197.7042,197.1667,197.6843,15309.0
2025-04-02 11:20:00,198.58,199.66,198.58,199.15,20555.0,197.6843,198.7594,197.6843,198.2517,20555.0
2025-04-02 11:30:00,199.15,199.52,198.91,199.41,16589.0,198.2517,198.6201,198.0128,198.5106,16589.0
2025-04-02 11:40:00,199.51,199.51,198.53,198.67,14873.0,198.6101,198.6101,197.6345,197.7739,14873.0
2025-04-02 11:50:00,198.57,198.97,198.28,198.67,19682.0,197.6744,198.0726,197.3857,197.7739,19682.0
2025-04-02 12:00:00,198.66,199.14,198.66,198.94,13527.0,197.764,198.2418,197.764,198.0427,13527.0
2025-04-02 12:10:00,199.08,199.81,198.88,199.53,17793.0,198.1821,198.9088,197.983,198.63,17793.0
2025-04-02 12:20:00,199.55,200.04,199.46,200.04,23227.0,198.6499,199.1377,198.5603,199.1377,23227.0
2025-04-02 12:30:00,200.11,200.38,199.94,200.04,21039.0,199.2074,199.4762,199.0382,199.1377,21039.0
2025-04-02 12:40:00,200.13,200.81,199.97,200.81,24998.0,199.2273,199.9043,199.068,199.9043,24998.0
2025-04-02 12:50:00,200.84,201.01,200.6,200.92,26033.0,199.9341,200.1034,199.6952,200.0138,26033.0
2025-04-02 13:00:00,200.83,201.88,200.73,201.71,28192.0,199.9242,200.9694,199.8246,200.8002,28192.0
2025-04-02 13:10:00,201.8,202.3,201.68,201.75,20258.0,200.8898,201.3875,200.7703,200.84,20258.0
2025-04-02 13:20:00,201.71,201.71,200.8,200.8,14579.0,200.8002,200.8002,199.8943,199.8943,14579.0
2025-04-02 13:30:00,200.77,200.86,199.94,200.19,20206.0,199.8644,199.954,199.0382,199.2871,20206.0
2025-04-02 13:40:00,200.27,200.4,199.52,199.69,20922.0,199.3667,199.4961,198.6201,198.7893,20922.0
2025-04-02 13:50:00,199.69,199.81,199.3,199.75,17851.0,198.7893,198.9088,198.4011,198.849,17851.0
2025-04-02 14:00:00,199.74,199.9,199.03,199.27,17747.0,198.8391,198.9984,198.1323,198.3712,17747.0
2025-04-02 14:10:00,199.27,199.29,198.81,198.81,18985.0,198.3712,198.3911,197.9133,197.9133,18985.0
2025-04-02 14:20:00,198.87,199.09,198.33,198.33,22739.0,197.973,198.192,197.4354,197.4354,22739.0
2025-04-02 14:30:00,198.29,199.16,198.25,199.15,19822.0,197.3956,198.2617,197.3558,198.2517,19822.0
2025-04-02 14:40:00,199.23,199.42,198.94,199.18,20741.0,198.3314,198.5205,198.0427,198.2816,20741.0
2025-04-02 14:50:00,199.19,199.2,198.31,198.36,22509.0,198.2916,198.3015,197.4155,197.4653,22509.0
2025-04-02 15:00:00,198.4,199.07,198.37,198.8,29583.0,197.5051,198.1721,197.4753,197.9033,29583.0
2025-04-02 15:10:00,198.8,198.81,198.27,198.37,35356.0,197.9033,197.9133,197.3757,197.4753,35356.0
2025-04-02 15:20:00,198.47,199.25,198.47,199.03,35031.0,197.5748,198.3513,197.5748,198.1323,35031.0
2025-04-02 15:30:00,199.11,199.59,198.82,199.36,36141.0,198.2119,198.6898,197.9232,198.4608,36141.0
2025-04-02 15:40:00,199.26,200.28,199.26,200.05,61149.0,198.3612,199.3766,198.3612,199.1477,61149.0
2025-04-02 15:50:00,200.05,200.25,199.45,199.58,206435.0,199.1477,199.3468,198.5504,198.6798,206435.0
2025-04-03 09:30:00,191.53,193.2,190.26,192.23,147227.0,190.6661,192.3286,189.4018,191.363,147227.0
2025-04-03 09:40:00,192.01,192.01,189.87,189.98,91116.0,191.1439,191.1439,189.0136,189.1231,91116.0
2025-04-03 09:50:00,190.09,191.14,189.13,189.14,65691.0,189.2326,190.2779,188.2769,188.2869,65691.0
2025-04-03 10:00:00,189.05,189.45,187.6,187.68,76634.0,188.1973,188.5955,186.7538,186.8335,76634.0
2025-04-03 10:10:00,187.82,188.32,187.15,187.15,33153.0,186.9728,187.4706,186.3059,186.3059,33153.0
2025-04-03 10:20:00,187.22,187.91,186.73,187.51,42297.0,186.3756,187.0624,185.8878,186.6642,42297.0
2025-04-03 10:30:00,187.42,187.73,186.15,186.71,30364.0,186.5747,186.8833,185.3104,185.8679,30364.0
2025-04-03 10:40:00,186.72,187.25,184.93,185.0,112543.0,185.8778,186.4054,184.0959,184.1656,112543.0
2025-04-03 10:50:00,185.0,185.62,184.88,185.17,35593.0,184.1656,184.7828,184.0461,184.3348,35593.0
2025-04-03 11:00:00,185.04,185.45,183.0,183.6,93419.0,184.2054,184.6135,182.1746,182.7719,93419.0
2025-04-03 11:10:00,183.55,183.92,182.79,183.22,108019.0,182.7221,183.0904,181.9655,182.3936,108019.0
2025-04-03 11:20:00,183.13,183.48,182.75,182.81,66871.0,182.304,182.6524,181.9257,181.9854,66871.0
2025-04-03 11:30:00,182.76,184.55,182.66,184.43,111725.0,181.9357,183.7176,181.8361,183.5981,111725.0
2025-04-03 11:40:00,184.39,184.76,183.1,183.22,43076.0,183.5583,183.9266,182.2741,182.3936,43076.0
2025-04-03 11:50:00,183.22,183.24,182.39,182.41,59198.0,182.3936,182.4135,181.5673,181.5872,59198.0
2025-04-03 12:00:00,182.29,183.22,182.18,182.27,22168.0,181.4678,182.3936,181.3583,181.4479,22168.0
2025-04-03 12:10:00,182.3,183.11,182.08,183.08,23346.0,181.4777,182.2841,181.2587,182.2542,23346.0
2025-04-03 12:20:00,183.08,183.13,182.02,182.51,26073.0,182.2542,182.304,181.199,181.6868,26073.0
2025-04-03 12:30:00,182.62,182.84,181.7,181.93,57283.0,181.7963,182.0153,180.8805,181.1094,57283.0
2025-04-03 12:40:00,181.95,183.06,181.95,182.68,107177.0,181.1293,182.2343,181.1293,181.856,107177.0
2025-04-03 12:50:00,182.69,182.69,180.49,180.51,125417.0,181.866,181.866,179.6759,179.6958,125417.0
2025-04-03 13:00:00,180.59,181.69,180.58,180.68,144476.0,179.7755,180.8705,179.7655,179.8651,144476.0
2025-04-03 13:10:00,180.61,181.77,180.4,181.77,41325.0,179.7954,180.9501,179.5863,180.9501,41325.0
2025-04-03 13:20:00,181.85,182.06,181.42,181.79,36919.0,181.0298,181.2388,180.6017,180.97,36919.0
2025-04-03 13:30:00,181.84,183.0,181.77,182.79,30531.0,181.0198,182.1746,180.9501,181.9655,30531.0
2025-04-03 13:40:00,182.81,183.19,182.28,182.28,36722.0,181.9854,182.3637,181.4578,181.4578,36722.0
2025-04-03 13:50:00,182.39,182.64,181.96,182.02,24995.0,181.5673,181.8162,181.1393,181.199,24995.0
2025-04-03 14:00:00,182.2,182.27,181.7,182.11,45627.0,181.3782,181.4479,180.8805,181.2886,45627.0
2025-04-03 14:10:00,182.1,182.11,181.46,181.85,93171.0,181.2786,181.2886,180.6415,181.0298,93171.0
2025-04-03 14:20:00,181.9,182.28,181.65,182.05,33220.0,181.0795,181.4578,180.8307,181.2289,33220.0
2025-04-03 14:30:00,182.11,182.93,181.85,182.56,82994.0,181.2886,182.1049,181.0298,181.7366,82994.0
2025-04-03 14:40:00,182.47,182.8,181.83,182.46,92406.0,181.647,181.9755,181.0099,181.637,92406.0
2025-04-03 14:50:00,182.38,182.99,182.02,182.85,61170.0,181.5574,182.1646,181.199,182.0253,61170.0
2025-04-03 15:00:00,182.75,183.51,182.29,182.8,78413.0,181.9257,182.6823,181.4678,181.9755,78413.0
2025-04-03 15:10:00,182.81,183.19,181.71,181.92,136064.0,181.9854,182.3637,180.8904,181.0995,136064.0
2025-04-03 15:20:00,181.96,182.11,180.9,181.2,93065.0,181.1393,181.2886,180.0841,180.3827,93065.0
2025-04-03 15:30:00,181.28,181.61,180.85,181.43,95777.0,180.4623,180.7909,180.0343,180.6117,95777.0
2025-04-03 15:40:00,181.44,182.09,180.96,181.46,178379.0,180.6216,181.2687,180.1438,180.6415,178379.0
2025-04-03 15:50:00,181.33,182.13,180.68,180.86,443854.0,180.5121,181.3085,179.8651,180.0442,443854.0
2025-04-04 09:30:00,174.61,176.41,171.02,172.06,150701.0,173.8224,175.6143,170.2486,171.2839,150701.0
2025-04-04 09:40:00,172.15,173.28,170.74,172.7,139604.0,171.3735,172.4984,169.9699,171.921,139604.0
2025-04-04 09:50:00,172.58,174.58,172.5,173.92,97593.0,171.8016,173.7926,171.7219,173.1355,97593.0
2025-04-04 10:00:00,173.94,174.06,171.72,171.75,68567.0,173.1555,173.2749,170.9455,170.9753,68567.0
2025-04-04 10:10:00,171.78,172.03,170.51,170.81,51110.0,171.0052,171.2541,169.7409,170.0396,51110.0
2025-04-04 10:20:00,170.81,171.6,169.75,169.8,56416.0,170.0396,170.826,168.9844,169.0341,56416.0
2025-04-04 10:30:00,169.78,170.26,167.53,169.4,119533.0,169.0142,169.492,166.7744,168.6359,119533.0
2025-04-04 10:40:00,169.35,169.35,166.27,166.27,116956.0,168.5862,168.5862,165.52,165.52,116956.0
2025-04-04 10:50:00,166.26,169.6,165.52,168.42,117929.0,165.5101,168.835,164.7734,167.6603,117929.0
2025-04-04 11:00:00,168.29,170.67,167.88,169.63,212837.0,167.5309,169.9002,167.1228,168.8649,212837.0
2025-04-04 11:10:00,169.97,172.03,169.81,171.43,127378.0,169.2034,171.2541,169.0441,170.6568,127378.0
2025-04-04 11:20:00,171.6,172.75,171.24,171.25,118793.0,170.826,171.9708,170.4676,170.4776,118793.0
2025-04-04 11:30:00,171.34,172.07,169.88,170.28,97055.0,170.5672,171.2939,169.1138,169.512,97055.0
2025-04-04 11:40:00,170.4,172.05,170.22,172.05,41019.0,169.6314,171.274,169.4522,171.274,41019.0
2025-04-04 11:50:00,171.89,172.4,170.54,170.6,128660.0,171.1147,171.6224,169.7708,169.8305,128660.0
2025-04-04 12:00:00,170.43,171.18,169.98,170.23,70459.0,169.6613,170.4079,169.2133,169.4622,70459.0
2025-04-04 12:10:00,170.23,171.16,169.43,169.55,38384.0,169.4622,170.388,168.6658,168.7853,38384.0
2025-04-04 12:20:00,169.54,169.63,168.58,168.94,50625.0,168.7753,168.8649,167.8196,168.178,50625.0
2025-04-04 12:30:00,168.91,169.5,168.56,169.43,100151.0,168.1481,168.7355,167.7997,168.6658,100151.0
2025-04-04 12:40:00,169.43,169.74,167.51,167.74,74768.0,168.6658,168.9744,166.7545,166.9834,74768.0
2025-04-04 12:50:00,167.58,168.47,167.46,168.13,132713.0,166.8241,167.7101,166.7047,167.3717,132713.0
2025-04-04 13:00:00,168.12,168.93,167.82,168.34,35257.0,167.3617,168.168,167.0631,167.5807,35257.0
2025-04-04 13:10:00,168.21,168.34,166.54,166.92,94161.0,167.4513,167.5807,165.7888,166.1671,94161.0
2025-04-04 13:20:00,167.09,167.52,166.85,167.02,85147.0,166.3363,166.7644,166.0974,166.2667,85147.0
2025-04-04 13:30:00,167.03,168.27,166.19,167.96,125277.0,166.2766,167.511,165.4404,167.2024,125277.0
2025-04-04 13:40:00,167.96,168.34,166.84,168.13,58734.0,167.2024,167.5807,166.0875,167.3717,58734.0
2025-04-04 13:50:00,168.24,168.31,167.08,168.31,135286.0,167.4812,167.5508,166.3264,167.5508,135286.0
2025-04-04 14:00:00,168.38,169.05,167.11,167.39,64630.0,167.6205,168.2875,166.3563,166.635,64630.0
2025-04-04 14:10:00,167.4,167.4,166.41,166.5,35734.0,166.6449,166.6449,165.6594,165.749,35734.0
2025-04-04 14:20:00,166.5,166.8,165.82,166.44,76380.0,165.749,166.0477,165.0721,165.6893,76380.0
2025-04-04 14:30:00,166.3,166.66,165.76,166.23,65789.0,165.5499,165.9083,165.0123,165.4802,65789.0
2025-04-04 14:40:00,166.25,167.01,165.3,166.87,145232.0,165.5001,166.2567,164.5544,166.1173,145232.0
2025-04-04 14:50:00,166.87,167.33,166.28,166.56,83365.0,166.1173,166.5753,165.53,165.8087,83365.0
2025-04-04 15:00:00,166.6,167.04,165.92,166.5,160058.0,165.8486,166.2866,165.1716,165.749,160058.0
2025-04-04 15:10:00,166.5,167.53,165.99,166.09,301197.0,165.749,166.7744,165.2413,165.3409,301197.0
2025-04-04 15:20:00,166.28,167.5,166.24,166.84,173910.0,165.53,166.7445,165.4902,166.0875,173910.0
2025-04-04 15:30:00,166.8,168.37,166.72,167.47,190680.0,166.0477,167.6106,165.968,166.7146,190680.0
2025-04-04 15:40:00,167.6,167.96,166.87,167.03,249209.0,166.844,167.2024,166.1173,166.2766,249209.0
2025-04-04 15:50:00,166.97,166.98,164.14,164.51,862924.0,166.2169,166.2268,163.3997,163.768,862924.0
2025-04-07 09:30:00,163.2,163.88,158.85,159.87,404278.0,162.4639,163.1408,158.1335,159.1489,404278.0
2025-04-07 09:40:00,159.5,163.76,158.65,163.46,301160.0,158.7806,163.0214,157.9344,162.7227,301160.0
2025-04-07 09:50:00,163.38,170.0,162.87,169.25,278674.0,162.6431,169.2332,162.1354,168.4866,278674.0
2025-04-07 10:00:00,169.02,171.49,168.17,170.78,403285.0,168.2576,170.7165,167.4115,170.0097,403285.0
2025-04-07 10:10:00,170.64,183.31,170.59,179.59,534682.0,169.8703,182.4832,169.8206,178.78,534682.0
2025-04-07 10:20:00,179.41,179.41,169.46,170.02,251461.0,178.6008,178.6008,168.6957,169.2531,251461.0
2025-04-07 10:30:00,170.0,172.76,166.84,166.93,180988.0,169.2332,171.9808,166.0875,166.1771,180988.0
2025-04-07 10:40:00,166.73,170.5,166.65,169.43,82605.0,165.978,169.731,165.8983,168.6658,82605.0
2025-04-07 10:50:00,169.45,174.32,169.37,173.59,127560.0,168.6857,173.5337,168.6061,172.807,127560.0
2025-04-07 11:00:00,173.5,175.48,171.76,171.76,134836.0,172.7174,174.6885,170.9853,170.9853,134836.0
2025-04-07 11:10:00,171.7,173.38,167.89,169.33,154686.0,170.9256,172.598,167.1327,168.5662,154686.0
2025-04-07 11:20:00,169.33,170.37,167.67,168.04,117780.0,168.5662,169.6016,166.9137,167.2821,117780.0
2025-04-07 11:30:00,168.21,171.47,168.16,170.15,74846.0,167.4513,170.6966,167.4015,169.3825,74846.0
2025-04-07 11:40:00,170.25,172.49,170.24,171.94,63077.0,169.4821,171.712,169.4721,171.1645,63077.0
2025-04-07 11:50:00,171.94,172.62,169.03,169.16,88028.0,171.1645,171.8414,168.2676,168.397,88028.0
2025-04-07 12:00:00,168.99,169.3,167.76,167.97,58971.0,168.2278,168.5364,167.0033,167.2124,58971.0
2025-04-07 12:10:00,167.97,169.15,167.5,168.35,56826.0,167.2124,168.3871,166.7445,167.5907,56826.0
2025-04-07 12:20:00,168.46,170.25,167.51,169.75,40277.0,167.7002,169.4821,166.7545,168.9844,40277.0
2025-04-07 12:30:00,169.46,170.9,169.23,169.25,40649.0,168.6957,170.1292,168.4667,168.4866,40649.0
2025-04-07 12:40:00,169.1,169.87,167.42,167.95,49201.0,168.3373,169.1038,166.6649,167.1925,49201.0
2025-04-07 12:50:00,167.55,168.58,167.11,167.74,59692.0,166.7943,167.8196,166.3563,166.9834,59692.0
2025-04-07 13:00:00,167.66,171.46,167.66,168.34,84078.0,166.9038,170.6866,166.9038,167.5807,84078.0
2025-04-07 13:10:00,168.28,170.87,167.75,170.62,43522.0,167.521,170.0993,166.9934,169.8504,43522.0
2025-04-07 13:20:00,170.44,171.75,169.78,171.65,104836.0,169.6712,170.9753,169.0142,170.8758,104836.0
2025-04-07 13:30:00,171.64,171.91,169.8,171.8,82393.0,170.8658,171.1346,169.0341,171.0251,82393.0
2025-04-07 13:40:00,171.81,173.78,170.88,172.27,121737.0,171.0351,172.9962,170.1093,171.493,121737.0
2025-04-07 13:50:00,172.34,173.7,171.93,173.44,60469.0,171.5627,172.9165,171.1545,172.6577,60469.0
2025-04-07 14:00:00,173.7,174.03,172.27,173.14,98883.0,172.9165,173.245,171.493,172.3591,98883.0
2025-04-07 14:10:00,172.93,173.89,171.59,173.31,77107.0,172.15,173.1057,170.8161,172.5283,77107.0
2025-04-07 14:20:00,173.5,173.99,171.35,171.55,89933.0,172.7174,173.2052,170.5771,170.7762,89933.0
2025-04-07 14:30:00,171.55,173.42,171.42,173.05,47997.0,170.7762,172.6378,170.6468,172.2695,47997.0
2025-04-07 14:40:00,173.05,173.75,171.8,172.35,51787.0,172.2695,172.9663,171.0251,171.5726,51787.0
2025-04-07 14:50:00,172.14,172.37,169.88,170.31,53172.0,171.3636,171.5925,169.1138,169.5418,53172.0
2025-04-07 15:00:00,170.43,171.8,170.34,170.38,77948.0,169.6613,171.0251,169.5717,169.6115,77948.0
2025-04-07 15:10:00,170.51,171.61,169.46,171.35,88872.0,169.7409,170.836,168.6957,170.5771,88872.0
2025-04-07 15:20:00,171.24,171.7,169.54,169.7,71668.0,170.4676,170.9256,168.7753,168.9346,71668.0
2025-04-07 15:30:00,169.78,172.45,169.77,171.65,91343.0,169.0142,171.6722,169.0043,170.8758,91343.0
2025-04-07 15:40:00,171.71,171.82,169.75,170.04,126787.0,170.9355,171.045,168.9844,169.273,126787.0
2025-04-07 15:50:00,169.83,171.49,169.15,171.37,358864.0,169.064,170.7165,168.3871,170.597,358864.0
2025-04-08 09:30:00,175.14,179.24,173.74,174.95,194764.0,174.35,178.4315,172.9564,174.1609,194764.0
2025-04-08 09:40:00,174.95,176.26,174.62,175.54,129554.0,174.1609,175.465,173.8324,174.7482,129554.0
2025-04-08 09:50:00,175.58,176.72,175.07,175.79,112193.0,174.7881,175.9229,174.2804,174.9971,112193.0
2025-04-08 10:00:00,175.79,177.0,175.34,176.92,72392.0,174.9971,176.2016,174.5491,176.122,72392.0
2025-04-08 10:10:00,176.8,177.96,176.36,176.66,92374.0,176.0026,177.1573,175.5645,175.8632,92374.0
2025-04-08 10:20:00,176.6,177.0,175.75,176.62,70236.0,175.8035,176.2016,174.9573,175.8234,70236.0
2025-04-08 10:30:00,176.57,177.53,176.16,177.38,75655.0,175.7736,176.7293,175.3654,176.5799,75655.0
2025-04-08 10:40:00,177.38,177.52,176.01,176.1,52960.0,176.5799,176.7193,175.2161,175.3057,52960.0
2025-04-08 10:50:00,176.2,176.2,174.33,174.76,48843.0,175.4053,175.4053,173.5437,173.9718,48843.0
2025-04-08 11:00:00,174.64,175.89,174.55,175.37,49969.0,173.8523,175.0967,173.7627,174.579,49969.0
2025-04-08 11:10:00,175.29,175.45,173.27,174.35,53624.0,174.4994,174.6586,172.4885,173.5636,53624.0
2025-04-08 11:20:00,174.37,174.84,173.1,173.1,87326.0,173.5835,174.0514,172.3192,172.3192,87326.0
2025-04-08 11:30:00,173.28,175.33,173.15,175.26,27841.0,172.4984,174.5392,172.369,174.4695,27841.0
2025-04-08 11:40:00,175.28,175.73,174.44,174.75,41690.0,174.4894,174.9374,173.6532,173.9618,41690.0
2025-04-08 11:50:00,174.7,176.09,174.31,175.96,56948.0,173.912,175.2958,173.5238,175.1663,56948.0
2025-04-08 12:00:00,175.88,176.6,175.45,176.13,37263.0,175.0867,175.8035,174.6586,175.3356,37263.0
2025-04-08 12:10:00,176.35,177.0,174.78,175.25,41366.0,175.5546,176.2016,173.9917,174.4595,41366.0
2025-04-08 12:20:00,175.24,175.27,174.12,174.62,83240.0,174.4496,174.4795,173.3346,173.8324,83240.0
2025-04-08 12:30:00,174.72,174.9,171.82,171.99,50799.0,173.9319,174.1111,171.045,171.2142,50799.0
2025-04-08 12:40:00,172.18,173.12,170.82,172.09,70300.0,171.4034,172.3391,170.0495,171.3138,70300.0
2025-04-08 12:50:00,172.29,172.29,170.95,171.0,90326.0,171.5129,171.5129,170.1789,170.2287,90326.0
2025-04-08 13:00:00,171.09,172.14,170.33,170.4,47347.0,170.3183,171.3636,169.5617,169.6314,47347.0
2025-04-08 13:10:00,170.49,171.28,169.59,170.61,43845.0,169.721,170.5074,168.8251,169.8405,43845.0
2025-04-08 13:20:00,170.34,170.69,169.38,169.67,59715.0,169.5717,169.9201,168.616,168.9047,59715.0
2025-04-08 13:30:00,169.59,171.22,169.27,170.68,83564.0,168.8251,170.4477,168.5065,169.9102,83564.0
2025-04-08 13:40:00,170.51,172.7,170.51,171.22,38804.0,169.7409,171.921,169.7409,170.4477,38804.0
2025-04-08 13:50:00,171.2,171.76,170.8,171.73,35003.0,170.4278,170.9853,170.0296,170.9554,35003.0
2025-04-08 14:00:00,171.63,171.79,170.12,170.55,27345.0,170.8559,171.0151,169.3527,169.7807,27345.0
2025-04-08 14:10:00,170.68,172.14,170.34,172.08,56446.0,169.9102,171.3636,169.5717,171.3038,56446.0
2025-04-08 14:20:00,171.91,171.91,169.79,169.9,56001.0,171.1346,171.1346,169.0242,169.1337,56001.0
2025-04-08 14:30:00,170.02,172.61,169.24,169.34,113597.0,169.2531,171.8315,168.4767,168.5762,113597.0
2025-04-08 14:40:00,169.34,169.91,168.62,169.22,44238.0,168.5762,169.1436,167.8594,168.4567,44238.0
2025-04-08 14:50:00,169.22,169.55,168.01,168.1,30831.0,168.4567,168.7853,167.2522,167.3418,30831.0
2025-04-08 15:00:00,168.11,168.33,165.75,165.75,45237.0,167.3517,167.5708,165.0024,165.0024,45237.0
2025-04-08 15:10:00,165.78,166.16,164.12,164.49,73733.0,165.0323,165.4105,163.3797,163.7481,73733.0
2025-04-08 15:20:00,164.47,165.71,164.42,165.27,99172.0,163.7282,164.9626,163.6784,164.5246,99172.0
2025-04-08 15:30:00,165.18,165.28,162.62,162.92,124648.0,164.435,164.5345,161.8865,162.1852,124648.0
2025-04-08 15:40:00,162.78,164.15,161.83,161.93,154361.0,162.0458,163.4096,161.1001,161.1996,154361.0
2025-04-08 15:50:00,162.01,166.46,161.97,166.17,707748.0,161.2793,165.7092,161.2394,165.4205,707748.0
2025-04-09 09:30:00,166.05,169.56,164.58,169.38,95214.0,165.301,168.7952,163.8377,168.616,95214.0
2025-04-09 09:40:00,169.47,170.63,167.54,168.31,108411.0,168.7056,169.8604,166.7843,167.5508,108411.0
2025-04-09 09:50:00,168.41,169.5,167.94,168.25,99592.0,167.6504,168.7355,167.1825,167.4911,99592.0
2025-04-09 10:00:00,168.25,169.88,167.28,167.55,75959.0,167.4911,169.1138,166.5255,166.7943,75959.0
2025-04-09 10:10:00,167.33,169.08,166.82,168.77,65255.0,166.5753,168.3174,166.0676,168.0088,65255.0
2025-04-09 10:20:00,168.92,169.9,168.12,169.25,57338.0,168.1581,169.1337,167.3617,168.4866,57338.0
2025-04-09 10:30:00,169.03,170.26,168.54,168.83,74640.0,168.2676,169.492,167.7798,168.0685,74640.0
2025-04-09 10:40:00,168.8,169.48,168.23,168.37,99955.0,168.0386,168.7156,167.4712,167.6106,99955.0
2025-04-09 10:50:00,168.65,168.77,166.52,166.52,84733.0,167.8893,168.0088,165.7689,165.7689,84733.0
2025-04-09 11:00:00,166.5,168.41,166.5,168.34,44126.0,165.749,167.6504,165.749,167.5807,44126.0
2025-04-09 11:10:00,168.15,169.51,167.97,168.66,78827.0,167.3916,168.7454,167.2124,167.8993,78827.0
2025-04-09 11:20:00,168.68,169.09,167.84,167.84,125685.0,167.9192,168.3273,167.083,167.083,125685.0
2025-04-09 11:30:00,167.87,168.43,166.86,166.87,42952.0,167.1128,167.6703,166.1074,166.1173,42952.0
2025-04-09 11:40:00,166.76,168.81,166.51,168.06,67718.0,166.0078,168.0486,165.759,167.302,67718.0
2025-04-09 11:50:00,168.06,168.62,167.31,167.68,38386.0,167.302,167.8594,166.5554,166.9237,38386.0
2025-04-09 12:00:00,167.52,168.69,167.37,168.57,39559.0,166.7644,167.9291,166.6151,167.8097,39559.0
2025-04-09 12:10:00,168.43,169.82,168.25,169.14,47300.0,167.6703,169.054,167.4911,168.3771,47300.0
2025-04-09 12:20:00,169.07,169.57,168.59,168.89,29810.0,168.3074,168.8052,167.8296,168.1282,29810.0
2025-04-09 12:30:00,168.91,169.7,168.62,169.3,43964.0,168.1481,168.9346,167.8594,168.5364,43964.0
2025-04-09 12:40:00,169.28,169.34,168.43,169.1,49821.0,168.5165,168.5762,167.6703,168.3373,49821.0
2025-04-09 12:50:00,169.14,169.68,168.43,169.0,49176.0,168.3771,168.9147,167.6703,168.2377,49176.0
2025-04-09 13:00:00,169.08,171.63,168.91,169.86,78098.0,168.3174,170.8559,168.1481,169.0939,78098.0
2025-04-09 13:10:00,169.87,175.37,169.03,174.56,160951.0,169.1038,174.579,168.2676,173.7727,160951.0
2025-04-09 13:20:00,174.56,186.44,173.15,181.96,306549.0,173.7727,185.5991,172.369,181.1393,306549.0
2025-04-09 13:30:00,182.66,189.74,181.1,185.18,333235.0,181.8361,188.8842,180.2832,184.3448,333235.0
2025-04-09 13:40:00,185.19,188.41,183.26,186.79,299701.0,184.3547,187.5602,182.4334,185.9475,299701.0
2025-04-09 13:50:00,186.74,190.59,185.0,189.53,185787.0,185.8977,189.7304,184.1656,188.6751,185787.0
2025-04-09 14:00:00,189.81,192.38,187.82,190.0,232630.0,188.9539,191.5123,186.9728,189.143,232630.0
2025-04-09 14:10:00,190.06,193.3,188.59,190.91,196495.0,189.2027,192.4281,187.7394,190.0489,196495.0
2025-04-09 14:20:00,191.29,195.0,190.73,193.6,123797.0,190.4272,194.1205,189.8697,192.7268,123797.0
2025-04-09 14:30:00,193.42,195.36,192.58,193.81,103391.0,192.5476,194.4788,191.7114,192.9358,103391.0
2025-04-09 14:40:00,193.85,194.21,190.37,191.62,151397.0,192.9756,193.334,189.5113,190.7557,151397.0
2025-04-09 14:50:00,191.5,193.05,189.41,189.74,169527.0,190.6362,192.1793,188.5557,188.8842,169527.0
2025-04-09 15:00:00,189.68,191.54,188.79,191.3,121389.0,188.8245,190.6761,187.9385,190.4371,121389.0
2025-04-09 15:10:00,191.4,193.76,191.37,193.76,142139.0,190.5367,192.8861,190.5068,192.8861,142139.0
2025-04-09 15:20:00,193.56,195.0,193.35,194.73,119215.0,192.687,194.1205,192.4779,193.8517,119215.0
2025-04-09 15:30:00,194.73,196.61,194.29,195.26,254722.0,193.8517,195.7232,193.4137,194.3793,254722.0
2025-04-09 15:40:00,195.27,196.3,194.17,196.29,229382.0,194.3892,195.4146,193.2942,195.4046,229382.0
2025-04-09 15:50:00,196.28,198.46,195.99,196.56,917141.0,195.3947,197.5649,195.106,195.6734,917141.0
2025-04-10 09:30:00,187.27,189.63,181.4,183.13,322856.0,186.4253,188.7747,180.5818,182.304,322856.0
2025-04-10 09:40:00,182.96,183.74,181.3,182.61,164481.0,182.1348,182.9112,180.4823,181.7863,164481.0
2025-04-10 09:50:00,182.61,183.5,181.22,181.22,71323.0,181.7863,182.6723,180.4026,180.4026,71323.0
2025-04-10 10:00:00,181.22,181.91,179.02,180.5,94775.0,180.4026,181.0895,178.2125,179.6859,94775.0
2025-04-10 10:10:00,180.33,181.7,180.12,181.01,53334.0,179.5166,180.8805,179.3076,180.1936,53334.0
2025-04-10 10:20:00,181.01,183.61,181.01,182.03,75698.0,180.1936,182.7818,180.1936,181.209,75698.0
2025-04-10 10:30:00,182.11,183.16,181.4,181.4,63227.0,181.2886,182.3339,180.5818,180.5818,63227.0
2025-04-10 10:40:00,181.67,181.99,179.69,180.01,46363.0,180.8506,181.1691,178.8795,179.1981,46363.0
2025-04-10 10:50:00,179.92,180.69,179.49,179.68,35391.0,179.1085,179.875,178.6804,178.8696,35391.0
2025-04-10 11:00:00,179.6,179.97,179.08,179.97,46789.0,178.7899,179.1583,178.2723,179.1583,46789.0
2025-04-10 11:10:00,179.91,179.91,177.5,177.84,108525.0,179.0985,179.0985,176.6994,177.0379,108525.0
2025-04-10 11:20:00,177.82,177.82,176.21,176.29,110063.0,177.018,177.018,175.4152,175.4949,110063.0
2025-04-10 11:30:00,176.23,176.75,175.42,175.43,64197.0,175.4351,175.9528,174.6288,174.6387,64197.0
2025-04-10 11:40:00,175.63,176.51,175.46,176.3,42547.0,174.8378,175.7139,174.6686,175.5048,42547.0
2025-04-10 11:50:00,176.15,177.33,175.49,176.71,68611.0,175.3555,176.5302,174.6985,175.913,68611.0
2025-04-10 12:00:00,176.71,177.64,174.7,175.37,62227.0,175.913,176.8388,173.912,174.579,62227.0
2025-04-10 12:10:00,175.37,175.54,172.7,173.11,63547.0,174.579,174.7482,171.921,172.3292,63547.0
2025-04-10 12:20:00,173.07,173.12,170.93,172.0,67140.0,172.2894,172.3391,170.159,171.2242,67140.0
2025-04-10 12:30:00,171.82,175.04,171.53,174.68,57866.0,171.045,174.2505,170.7563,173.8921,57866.0
2025-04-10 12:40:00,174.73,177.39,173.91,177.04,41314.0,173.9419,176.5899,173.1256,176.2415,41314.0
2025-04-10 12:50:00,177.04,177.31,175.47,176.66,42507.0,176.2415,176.5103,174.6786,175.8632,42507.0
2025-04-10 13:00:00,176.48,178.66,175.2,175.58,111783.0,175.684,177.8542,174.4098,174.7881,111783.0
2025-04-10 13:10:00,175.28,175.37,172.95,173.49,43003.0,174.4894,174.579,172.1699,172.7075,43003.0
2025-04-10 13:20:00,173.67,175.53,172.32,175.15,73808.0,172.8867,174.7383,171.5428,174.36,73808.0
2025-04-10 13:30:00,175.15,176.79,174.94,175.58,51771.0,174.36,175.9926,174.1509,174.7881,51771.0
2025-04-10 13:40:00,175.84,177.52,175.31,176.51,39380.0,175.0469,176.7193,174.5193,175.7139,39380.0
2025-04-10 13:50:00,176.42,177.33,175.47,176.46,49077.0,175.6243,176.5302,174.6786,175.6641,49077.0
2025-04-10 14:00:00,176.46,178.29,175.8,176.12,60642.0,175.6641,177.4858,175.0071,175.3256,60642.0
2025-04-10 14:10:00,175.96,176.34,174.56,175.89,71506.0,175.1663,175.5446,173.7727,175.0967,71506.0
2025-04-10 14:20:00,176.03,178.97,176.03,178.45,71453.0,175.236,178.1628,175.236,177.6451,71453.0
2025-04-10 14:30:00,178.68,179.59,177.83,178.78,91272.0,177.8741,178.78,177.0279,177.9736,91272.0
2025-04-10 14:40:00,178.93,179.63,177.45,178.0,54467.0,178.1229,178.8198,176.6496,177.1971,54467.0
2025-04-10 14:50:00,178.02,178.78,176.87,178.19,57297.0,177.217,177.9736,176.0722,177.3863,57297.0
2025-04-10 15:00:00,178.19,179.71,177.13,177.19,123072.0,177.3863,178.8994,176.3311,176.3908,123072.0
2025-04-10 15:10:00,177.31,177.84,176.37,177.31,126501.0,176.5103,177.0379,175.5745,176.5103,126501.0
2025-04-10 15:20:00,177.35,178.32,175.43,175.53,107034.0,176.5501,177.5157,174.6387,174.7383,107034.0
2025-04-10 15:30:00,175.56,177.15,175.31,175.7,108166.0,174.7681,176.351,174.5193,174.9075,108166.0
2025-04-10 15:40:00,175.72,176.14,174.2,174.86,181904.0,174.9274,175.3455,173.4143,174.0713,181904.0
2025-04-10 15:50:00,174.76,179.29,174.71,178.36,563309.0,173.9718,178.4813,173.922,177.5555,563309.0
2025-04-11 09:30:00,172.2,173.1,167.2,171.46,325394.0,171.4233,172.3192,166.4459,170.6866,325394.0
2025-04-11 09:40:00,171.37,173.16,169.71,171.08,196987.0,170.597,172.379,168.9445,170.3084,196987.0
2025-04-11 09:50:00,171.11,173.23,170.8,172.17,90191.0,170.3382,172.4487,170.0296,171.3934,90191.0
2025-04-11 10:00:00,172.25,173.76,170.86,172.9,127619.0,171.4731,172.9763,170.0893,172.1201,127619.0
2025-04-11 10:10:00,172.97,173.54,171.01,171.09,87092.0,172.1898,172.7573,170.2387,170.3183,87092.0
2025-04-11 10:20:00,171.12,171.45,169.56,169.83,75952.0,170.3482,170.6767,168.7952,169.064,75952.0
2025-04-11 10:30:00,169.83,173.41,169.53,173.01,90963.0,169.064,172.6278,168.7653,172.2296,90963.0
2025-04-11 10:40:00,172.91,173.37,172.18,172.46,62083.0,172.1301,172.588,171.4034,171.6821,62083.0
2025-04-11 10:50:00,172.38,172.74,171.36,171.68,58306.0,171.6025,171.9609,170.5871,170.9056,58306.0
2025-04-11 11:00:00,171.64,173.75,170.77,172.22,102199.0,170.8658,172.9663,169.9997,171.4432,102199.0
2025-04-11 11:10:00,172.21,172.8,171.66,172.39,74513.0,171.4333,172.0206,170.8857,171.6124,74513.0
2025-04-11 11:20:00,172.4,173.42,171.97,173.07,74145.0,171.6224,172.6378,171.1943,172.2894,74145.0
2025-04-11 11:30:00,173.07,174.39,172.55,174.22,53907.0,172.2894,173.6034,171.7717,173.4342,53907.0
2025-04-11 11:40:00,174.22,174.6,173.17,174.43,43655.0,173.4342,173.8125,172.3889,173.6432,43655.0
2025-04-11 11:50:00,174.54,175.57,173.75,175.17,63164.0,173.7527,174.7781,172.9663,174.3799,63164.0
2025-04-11 12:00:00,175.33,176.35,174.68,175.84,63274.0,174.5392,175.5546,173.8921,175.0469,63274.0
2025-04-11 12:10:00,175.8,176.83,175.66,176.53,82840.0,175.0071,176.0324,174.8677,175.7338,82840.0
2025-04-11 12:20:00,176.56,176.6,175.43,175.87,72963.0,175.7636,175.8035,174.6387,175.0767,72963.0
2025-04-11 12:30:00,175.87,177.17,175.86,176.28,147463.0,175.0767,176.3709,175.0668,175.4849,147463.0
2025-04-11 12:40:00,176.22,176.71,175.89,176.62,110840.0,175.4252,175.913,175.0967,175.8234,110840.0
2025-04-11 12:50:00,176.62,177.0,175.85,176.25,94573.0,175.8234,176.2016,175.0568,175.455,94573.0
2025-04-11 13:00:00,176.31,176.51,175.63,175.94,123821.0,175.5148,175.7139,174.8378,175.1464,123821.0
2025-04-11 13:10:00,175.86,176.37,174.92,174.92,62184.0,175.0668,175.5745,174.131,174.131,62184.0
2025-04-11 13:20:00,175.05,176.01,174.96,175.29,86440.0,174.2604,175.2161,174.1709,174.4994,86440.0
2025-04-11 13:30:00,175.41,177.72,175.01,177.62,65338.0,174.6188,176.9184,174.2206,176.8189,65338.0
2025-04-11 13:40:00,177.63,178.88,177.21,178.8,91322.0,176.8288,178.0732,176.4107,177.9935,91322.0
2025-04-11 13:50:00,178.7,179.75,178.48,178.92,49241.0,177.894,178.9392,177.675,178.113,49241.0
2025-04-11 14:00:00,178.99,179.75,178.46,179.32,63643.0,178.1827,178.9392,177.6551,178.5112,63643.0
2025-04-11 14:10:00,179.22,179.96,178.32,178.53,45843.0,178.4116,179.1483,177.5157,177.7247,45843.0
2025-04-11 14:20:00,178.77,178.93,177.93,178.56,38239.0,177.9637,178.1229,177.1275,177.7546,38239.0
2025-04-11 14:30:00,178.46,179.44,178.06,179.16,43441.0,177.6551,178.6306,177.2569,178.3519,43441.0
2025-04-11 14:40:00,179.23,180.21,179.18,179.95,89099.0,178.4216,179.3972,178.3718,179.1383,89099.0
2025-04-11 14:50:00,179.96,179.97,178.22,178.46,52576.0,179.1483,179.1583,177.4161,177.6551,52576.0
2025-04-11 15:00:00,178.57,179.98,178.57,179.9,57929.0,177.7646,179.1682,177.7646,179.0886,57929.0
2025-04-11 15:10:00,179.84,180.48,179.46,180.31,70668.0,179.0288,179.666,178.6506,179.4967,70668.0
2025-04-11 15:20:00,180.28,180.98,180.08,180.29,92727.0,179.4669,180.1637,179.2678,179.4768,92727.0
2025-04-11 15:30:00,180.3,180.61,179.3,179.61,85456.0,179.4868,179.7954,178.4913,178.7999,85456.0
2025-04-11 15:40:00,179.61,180.25,179.3,179.72,119925.0,178.7999,179.437,178.4913,178.9094,119925.0
2025-04-11 15:50:00,179.79,179.92,178.33,179.12,348759.0,178.9791,179.1085,177.5257,178.3121,348759.0
2025-04-14 09:30:00,183.26,185.0,180.42,181.45,70613.0,182.4334,184.1656,179.6062,180.6316,70613.0
2025-04-14 09:40:00,180.9,181.17,178.85,180.35,58046.0,180.0841,180.3528,178.0433,179.5365,58046.0
2025-04-14 09:50:00,180.48,180.78,179.26,179.33,48142.0,179.666,179.9646,178.4515,178.5211,48142.0
2025-04-14 10:00:00,179.33,181.16,178.8,179.94,46026.0,178.5211,180.3429,177.9935,179.1284,46026.0
2025-04-14 10:10:00,179.9,180.74,179.66,180.42,23978.0,179.0886,179.9248,178.8497,179.6062,23978.0
2025-04-14 10:20:00,180.42,181.75,180.38,181.74,38892.0,179.6062,180.9302,179.5664,180.9203,38892.0
2025-04-14 10:30:00,181.77,181.77,180.92,181.12,20632.0,180.9501,180.9501,180.104,180.3031,20632.0
2025-04-14 10:40:00,181.14,181.25,180.46,181.06,34885.0,180.323,180.4325,179.646,180.2433,34885.0
2025-04-14 10:50:00,181.03,181.39,180.04,180.15,26681.0,180.2135,180.5718,179.2279,179.3374,26681.0
2025-04-14 11:00:00,180.17,180.46,179.81,180.46,17804.0,179.3574,179.646,178.999,179.646,17804.0
2025-04-14 11:10:00,180.4,180.74,179.13,179.43,26736.0,179.5863,179.9248,178.322,178.6207,26736.0
2025-04-14 11:20:00,179.43,179.72,178.18,178.23,51016.0,178.6207,178.9094,177.3763,177.4261,51016.0
2025-04-14 11:30:00,178.27,179.07,177.54,177.94,30729.0,177.4659,178.2623,176.7392,177.1374,30729.0
2025-04-14 11:40:00,177.93,178.04,176.33,176.63,50190.0,177.1275,177.237,175.5347,175.8333,50190.0
2025-04-14 11:50:00,176.63,177.2,176.14,176.7,46754.0,175.8333,176.4007,175.3455,175.903,46754.0
2025-04-14 12:00:00,176.62,177.29,176.45,176.66,42291.0,175.8234,176.4903,175.6541,175.8632,42291.0
2025-04-14 12:10:00,176.68,177.56,175.58,177.41,60345.0,175.8831,176.7591,174.7881,176.6098,60345.0
2025-04-14 12:20:00,177.52,178.0,176.8,177.05,34073.0,176.7193,177.1971,176.0026,176.2514,34073.0
2025-04-14 12:30:00,177.01,178.03,177.0,177.74,17194.0,176.2116,177.227,176.2016,176.9383,17194.0
2025-04-14 12:40:00,177.86,178.24,177.46,177.47,21676.0,177.0578,177.4361,176.6596,176.6695,21676.0
2025-04-14 12:50:00,177.46,177.7,176.73,176.8,28654.0,176.6596,176.8985,175.9329,176.0026,28654.0
2025-04-14 13:00:00,176.78,178.73,176.67,177.14,53722.0,175.9826,177.9238,175.8731,176.341,53722.0
2025-04-14 13:10:00,177.25,177.97,176.94,177.81,17388.0,176.4505,177.1673,176.1419,177.008,17388.0
2025-04-14 13:20:00,177.78,178.32,177.47,177.62,25839.0,176.9781,177.5157,176.6695,176.8189,25839.0
2025-04-14 13:30:00,177.75,177.96,177.05,177.66,41457.0,176.9483,177.1573,176.2514,176.8587,41457.0
2025-04-14 13:40:00,177.49,178.17,177.28,177.86,15243.0,176.6894,177.3664,176.4804,177.0578,15243.0
2025-04-14 13:50:00,177.76,178.59,177.73,178.32,36475.0,176.9582,177.7845,176.9284,177.5157,36475.0
2025-04-14 14:00:00,178.4,179.46,178.32,179.39,29404.0,177.5953,178.6506,177.5157,178.5809,29404.0
2025-04-14 14:10:00,179.32,179.6,179.01,179.6,29874.0,178.5112,178.7899,178.2026,178.7899,29874.0
2025-04-14 14:20:00,179.55,180.22,179.55,180.0,24595.0,178.7401,179.4071,178.7401,179.1881,24595.0
2025-04-14 14:30:00,179.87,180.66,179.86,180.47,26136.0,179.0587,179.8451,179.0487,179.656,26136.0
2025-04-14 14:40:00,180.42,180.8,180.29,180.51,29824.0,179.6062,179.9845,179.4768,179.6958,29824.0
2025-04-14 14:50:00,180.52,180.54,179.88,180.1,41863.0,179.7058,179.7257,179.0687,179.2877,41863.0
2025-04-14 15:00:00,180.02,180.88,180.02,180.8,56360.0,179.208,180.0641,179.208,179.9845,56360.0
2025-04-14 15:10:00,180.81,181.24,180.35,180.52,39477.0,179.9945,180.4225,179.5365,179.7058,39477.0
2025-04-14 15:20:00,180.53,180.57,179.82,180.11,49076.0,179.7157,179.7555,179.0089,179.2976,49076.0
2025-04-14 15:30:00,180.07,180.15,179.66,180.0,71357.0,179.2578,179.3374,178.8497,179.1881,71357.0
2025-04-14 15:40:00,179.98,180.39,179.33,179.62,69511.0,179.1682,179.5764,178.5211,178.8098,69511.0
2025-04-14 15:50:00,179.51,179.83,178.38,178.53,508057.0,178.7003,179.0189,177.5754,177.7247,508057.0
2025-04-15 09:30:00,178.6,180.85,178.07,180.32,44541.0,177.7944,180.0343,177.2668,179.5067,44541.0
2025-04-15 09:40:00,180.01,181.29,179.93,181.0,23415.0,179.1981,180.4723,179.1184,180.1836,23415.0
2025-04-15 09:50:00,181.04,181.77,180.81,181.31,34252.0,180.2234,180.9501,179.9945,180.4922,34252.0
2025-04-15 10:00:00,181.31,182.32,181.11,181.79,22400.0,180.4922,181.4977,180.2931,180.97,22400.0
2025-04-15 10:10:00,181.8,182.47,180.47,180.52,35689.0,180.98,181.647,179.656,179.7058,35689.0
2025-04-15 10:20:00,180.45,181.27,179.61,180.19,31198.0,179.6361,180.4524,178.7999,179.3773,31198.0
2025-04-15 10:30:00,180.49,181.46,180.42,180.86,42215.0,179.6759,180.6415,179.6062,180.0442,42215.0
2025-04-15 10:40:00,180.69,181.65,180.4,180.99,25416.0,179.875,180.8307,179.5863,180.1737,25416.0
2025-04-15 10:50:00,180.91,181.31,180.6,180.91,19753.0,180.094,180.4922,179.7854,180.094,19753.0
2025-04-15 11:00:00,180.9,181.47,180.74,181.11,40456.0,180.0841,180.6515,179.9248,180.2931,40456.0
2025-04-15 11:10:00,180.99,181.69,180.86,181.47,23200.0,180.1737,180.8705,180.0442,180.6515,23200.0
2025-04-15 11:20:00,181.54,181.79,181.04,181.29,27638.0,180.7212,180.97,180.2234,180.4723,27638.0
2025-04-15 11:30:00,181.3,182.19,181.28,181.78,12416.0,180.4823,181.3682,180.4623,180.9601,12416.0
2025-04-15 11:40:00,181.78,182.08,181.58,181.7,13818.0,180.9601,181.2587,180.761,180.8805,13818.0
2025-04-15 11:50:00,181.82,182.35,181.39,181.49,44886.0,180.9999,181.5275,180.5718,180.6714,44886.0
2025-04-15 12:00:00,181.49,181.8,181.15,181.23,75689.0,180.6714,180.98,180.3329,180.4126,75689.0
2025-04-15 12:10:00,181.22,181.83,181.01,181.32,48938.0,180.4026,181.0099,180.1936,180.5022,48938.0
2025-04-15 12:20:00,181.35,182.37,181.22,181.77,28059.0,180.532,181.5474,180.4026,180.9501,28059.0
2025-04-15 12:30:00,181.8,181.97,181.51,181.51,18758.0,180.98,181.1492,180.6913,180.6913,18758.0
2025-04-15 12:40:00,181.68,181.86,181.3,181.46,19783.0,180.8605,181.0397,180.4823,180.6415,19783.0
2025-04-15 12:50:00,181.46,181.56,179.34,179.92,35003.0,180.6415,180.7411,178.5311,179.1085,35003.0
2025-04-15 13:00:00,179.84,180.34,179.58,179.71,30912.0,179.0288,179.5266,178.77,178.8994,30912.0
2025-04-15 13:10:00,179.73,179.89,179.06,179.43,39088.0,178.9193,179.0786,178.2524,178.6207,39088.0
2025-04-15 13:20:00,179.34,179.4,178.39,178.83,68803.0,178.5311,178.5908,177.5854,178.0234,68803.0
2025-04-15 13:30:00,178.73,179.32,178.73,179.31,44219.0,177.9238,178.5112,177.9238,178.5012,44219.0
2025-04-15 13:40:00,179.42,179.67,179.21,179.67,34333.0,178.6107,178.8596,178.4017,178.8596,34333.0
2025-04-15 13:50:00,179.63,179.71,178.59,178.97,32131.0,178.8198,178.8994,177.7845,178.1628,32131.0
2025-04-15 14:00:00,178.89,179.23,178.54,178.98,46113.0,178.0831,178.4216,177.7347,178.1727,46113.0
2025-04-15 14:10:00,178.98,179.16,178.52,178.72,33420.0,178.1727,178.3519,177.7148,177.9139,33420.0
2025-04-15 14:20:00,178.72,179.46,178.52,179.2,30145.0,177.9139,178.6506,177.7148,178.3917,30145.0
2025-04-15 14:30:00,179.32,179.79,179.29,179.5,16750.0,178.5112,178.9791,178.4813,178.6904,16750.0
2025-04-15 14:40:00,179.5,180.32,179.47,179.8,19809.0,178.6904,179.5067,178.6605,178.989,19809.0
2025-04-15 14:50:00,179.86,180.08,179.62,179.94,25764.0,179.0487,179.2678,178.8098,179.1284,25764.0
2025-04-15 15:00:00,179.83,179.87,179.38,179.39,24471.0,179.0189,179.0587,178.5709,178.5809,24471.0
2025-04-15 15:10:00,179.39,180.02,179.39,179.85,26424.0,178.5809,179.208,178.5809,179.0388,26424.0
2025-04-15 15:20:00,179.8,179.82,179.28,179.65,41897.0,178.989,179.0089,178.4714,178.8397,41897.0
2025-04-15 15:30:00,179.73,180.02,179.4,179.7,57463.0,178.9193,179.208,178.5908,178.8895,57463.0
2025-04-15 15:40:00,179.64,179.72,179.04,179.33,96224.0,178.8297,178.9094,178.2324,178.5211,96224.0
2025-04-15 15:50:00,179.25,180.02,179.13,179.43,223673.0,178.4415,179.208,178.322,178.6207,223673.0
2025-04-16 09:30:00,173.35,176.81,173.35,176.2,108481.0,172.5681,176.0125,172.5681,175.4053,108481.0
2025-04-16 09:40:00,176.24,176.74,174.76,175.42,31256.0,175.4451,175.9428,173.9718,174.6288,31256.0
2025-04-16 09:50:00,175.4,175.73,174.32,174.32,22513.0,174.6089,174.9374,173.5337,173.5337,22513.0
2025-04-16 10:00:00,174.44,175.74,174.28,175.39,30655.0,173.6532,174.9473,173.4939,174.5989,30655.0
2025-04-16 10:10:00,175.51,176.15,175.38,175.81,14829.0,174.7184,175.3555,174.589,175.017,14829.0
2025-04-16 10:20:00,175.7,176.89,175.7,176.5,24448.0,174.9075,176.0921,174.9075,175.7039,24448.0
2025-04-16 10:30:00,176.32,176.62,175.84,175.94,36610.0,175.5247,175.8234,175.0469,175.1464,36610.0
2025-04-16 10:40:00,175.94,176.66,175.93,176.17,18280.0,175.1464,175.8632,175.1365,175.3754,18280.0
2025-04-16 10:50:00,176.27,176.32,175.37,175.71,19035.0,175.4749,175.5247,174.579,174.9175,19035.0
2025-04-16 11:00:00,175.72,176.15,175.42,175.86,14442.0,174.9274,175.3555,174.6288,175.0668,14442.0
2025-04-16 11:10:00,175.81,176.01,175.52,175.9,55509.0,175.017,175.2161,174.7283,175.1066,55509.0
2025-04-16 11:20:00,175.88,177.36,175.86,176.93,21134.0,175.0867,176.56,175.0668,176.132,21134.0
2025-04-16 11:30:00,176.86,176.86,175.98,176.2,43274.0,176.0623,176.0623,175.1862,175.4053,43274.0
2025-04-16 11:40:00,176.05,176.05,175.6,175.9,12215.0,175.2559,175.2559,174.808,175.1066,12215.0
2025-04-16 11:50:00,175.95,175.95,175.39,175.61,18757.0,175.1564,175.1564,174.5989,174.8179,18757.0
2025-04-16 12:00:00,175.67,175.91,175.25,175.79,16111.0,174.8776,175.1166,174.4595,174.9971,16111.0
2025-04-16 12:10:00,175.79,176.08,175.65,175.76,13764.0,174.9971,175.2858,174.8577,174.9672,13764.0
2025-04-16 12:20:00,175.84,176.08,175.68,175.72,13393.0,175.0469,175.2858,174.8876,174.9274,13393.0
2025-04-16 12:30:00,175.76,176.25,175.76,175.87,11004.0,174.9672,175.455,174.9672,175.0767,11004.0
2025-04-16 12:40:00,175.77,176.08,175.43,175.82,16896.0,174.9772,175.2858,174.6387,175.027,16896.0
2025-04-16 12:50:00,175.86,175.86,175.21,175.28,25858.0,175.0668,175.0668,174.4197,174.4894,25858.0
2025-04-16 13:00:00,175.2,175.81,175.06,175.38,46755.0,174.4098,175.017,174.2704,174.589,46755.0
2025-04-16 13:10:00,175.49,176.24,175.35,176.24,16658.0,174.6985,175.4451,174.5591,175.4451,16658.0
2025-04-16 13:20:00,176.24,176.4,175.8,176.09,33499.0,175.4451,175.6044,175.0071,175.2958,33499.0
2025-04-16 13:30:00,176.09,176.1,174.23,174.36,33064.0,175.2958,175.3057,173.4441,173.5736,33064.0
2025-04-16 13:40:00,174.35,174.53,173.33,173.71,21192.0,173.5636,173.7428,172.5482,172.9265,21192.0
2025-04-16 13:50:00,173.71,173.97,172.63,172.75,37994.0,172.9265,173.1853,171.8514,171.9708,37994.0
2025-04-16 14:00:00,172.72,173.76,172.57,173.43,49378.0,171.941,172.9763,171.7916,172.6478,49378.0
2025-04-16 14:10:00,173.53,173.71,172.94,173.29,18392.0,172.7473,172.9265,172.16,172.5084,18392.0
2025-04-16 14:20:00,173.31,173.97,172.9,173.56,28705.0,172.5283,173.1853,172.1201,172.7772,28705.0
2025-04-16 14:30:00,173.63,173.87,172.6,172.6,29355.0,172.8468,173.0858,171.8215,171.8215,29355.0
2025-04-16 14:40:00,172.65,172.77,172.22,172.33,41231.0,171.8713,171.9907,171.4432,171.5527,41231.0
2025-04-16 14:50:00,172.28,172.45,172.09,172.19,34303.0,171.5029,171.6722,171.3138,171.4133,34303.0
2025-04-16 15:00:00,172.27,172.71,171.4,171.4,30648.0,171.493,171.931,170.6269,170.6269,30648.0
2025-04-16 15:10:00,171.44,171.77,170.83,171.36,84297.0,170.6667,170.9952,170.0595,170.5871,84297.0
2025-04-16 15:20:00,171.33,171.37,170.39,170.77,59291.0,170.5572,170.597,169.6215,169.9997,59291.0
2025-04-16 15:30:00,170.77,172.62,170.77,172.59,67335.0,169.9997,171.8414,169.9997,171.8115,67335.0
2025-04-16 15:40:00,172.64,174.4,172.46,174.15,97271.0,171.8613,173.6134,171.6821,173.3645,97271.0
2025-04-16 15:50:00,174.24,176.48,174.07,176.0,421479.0,173.4541,175.684,173.2849,175.2062,421479.0
2025-04-17 09:30:00,177.89,178.34,176.03,176.62,184847.0,177.0876,177.5356,175.236,175.8234,184847.0
2025-04-17 09:40:00,176.56,177.63,175.99,177.18,68240.0,175.7636,176.8288,175.1962,176.3808,68240.0
2025-04-17 09:50:00,177.23,177.58,175.99,176.41,60508.0,176.4306,176.779,175.1962,175.6143,60508.0
2025-04-17 10:00:00,176.36,177.04,175.7,176.19,55276.0,175.5645,176.2415,174.9075,175.3953,55276.0
2025-04-17 10:10:00,176.21,176.93,175.76,175.76,52811.0,175.4152,176.132,174.9672,174.9672,52811.0
2025-04-17 10:20:00,175.7,175.72,174.03,174.25,68911.0,174.9075,174.9274,173.245,173.4641,68911.0
2025-04-17 10:30:00,174.38,174.57,173.58,173.87,76225.0,173.5935,173.7826,172.7971,173.0858,76225.0
2025-04-17 10:40:00,174.06,175.66,173.81,175.16,21449.0,173.2749,174.8677,173.026,174.3699,21449.0
2025-04-17 10:50:00,175.29,175.51,174.23,174.44,18324.0,174.4994,174.7184,173.4441,173.6532,18324.0
2025-04-17 11:00:00,174.44,175.83,174.09,175.25,20183.0,173.6532,175.0369,173.3048,174.4595,20183.0
2025-04-17 11:10:00,175.01,176.13,175.01,175.92,30094.0,174.2206,175.3356,174.2206,175.1265,30094.0
2025-04-17 11:20:00,175.97,175.97,174.85,175.06,24366.0,175.1763,175.1763,174.0613,174.2704,24366.0
2025-04-17 11:30:00,175.06,176.33,175.06,175.95,20992.0,174.2704,175.5347,174.2704,175.1564,20992.0
2025-04-17 11:40:00,175.94,176.11,175.17,175.34,23038.0,175.1464,175.3157,174.3799,174.5491,23038.0
2025-04-17 11:50:00,175.31,175.74,174.97,175.3,27207.0,174.5193,174.9473,174.1808,174.5093,27207.0
2025-04-17 12:00:00,175.3,176.33,174.72,175.64,44779.0,174.5093,175.5347,173.9319,174.8478,44779.0
2025-04-17 12:10:00,175.57,176.29,174.68,176.2,40218.0,174.7781,175.4949,173.8921,175.4053,40218.0
2025-04-17 12:20:00,176.17,176.88,175.87,176.69,20674.0,175.3754,176.0822,175.0767,175.893,20674.0
2025-04-17 12:30:00,176.72,177.16,176.19,176.22,29959.0,175.9229,176.3609,175.3953,175.4252,29959.0
2025-04-17 12:40:00,176.2,176.43,175.7,176.28,29864.0,175.4053,175.6342,174.9075,175.4849,29864.0
2025-04-17 12:50:00,176.43,176.96,176.35,176.66,31355.0,175.6342,176.1618,175.5546,175.8632,31355.0
2025-04-17 13:00:00,176.67,177.01,176.39,176.68,21162.0,175.8731,176.2116,175.5944,175.8831,21162.0
2025-04-17 13:10:00,176.6,176.7,175.88,176.01,20142.0,175.8035,175.903,175.0867,175.2161,20142.0
2025-04-17 13:20:00,175.89,176.01,175.42,175.47,24029.0,175.0967,175.2161,174.6288,174.6786,24029.0
2025-04-17 13:30:00,175.6,176.7,175.6,176.6,19743.0,174.808,175.903,174.808,175.8035,19743.0
2025-04-17 13:40:00,176.61,177.21,176.12,176.68,15934.0,175.8134,176.4107,175.3256,175.8831,15934.0
2025-04-17 13:50:00,176.68,177.35,176.54,176.71,17295.0,175.8831,176.5501,175.7437,175.913,17295.0
2025-04-17 14:00:00,176.84,177.41,176.69,177.2,22910.0,176.0424,176.6098,175.893,176.4007,22910.0
2025-04-17 14:10:00,177.36,177.36,176.83,177.14,14559.0,176.56,176.56,176.0324,176.341,14559.0
2025-04-17 14:20:00,177.14,177.5,176.97,176.97,19796.0,176.341,176.6994,176.1718,176.1718,19796.0
2025-04-17 14:30:00,177.1,177.51,177.07,177.31,20621.0,176.3012,176.7093,176.2713,176.5103,20621.0
2025-04-17 14:40:00,177.23,177.29,176.62,176.78,54085.0,176.4306,176.4903,175.8234,175.9826,54085.0
2025-04-17 14:50:00,176.76,176.96,176.07,176.08,18283.0,175.9627,176.1618,175.2758,175.2858,18283.0
2025-04-17 15:00:00,176.04,176.13,175.8,176.06,18071.0,175.246,175.3356,175.0071,175.2659,18071.0
2025-04-17 15:10:00,176.07,176.19,175.47,175.8,23721.0,175.2758,175.3953,174.6786,175.0071,23721.0
2025-04-17 15:20:00,175.8,176.16,175.27,175.86,29214.0,175.0071,175.3654,174.4795,175.0668,29214.0
2025-04-17 15:30:00,175.89,176.69,175.83,176.49,32487.0,175.0967,175.893,175.0369,175.6939,32487.0
2025-04-17 15:40:00,176.4,176.93,176.06,176.13,58185.0,175.6044,176.132,175.2659,175.3356,58185.0
2025-04-17 15:50:00,175.74,177.1,175.73,176.24,406384.0,174.9473,176.3012,174.9374,175.4451,406384.0
2025-04-21 09:30:00,172.65,173.65,172.22,173.52,39063.0,171.8713,172.8668,171.4432,172.7373,39063.0
2025-04-21 09:40:00,173.35,173.74,172.99,173.22,22796.0,172.5681,172.9564,172.2097,172.4387,22796.0
2025-04-21 09:50:00,173.41,173.46,172.44,172.53,17925.0,172.6278,172.6776,171.6622,171.7518,17925.0
2025-04-21 10:00:00,172.52,172.76,172.3,172.56,32737.0,171.7419,171.9808,171.5228,171.7817,32737.0
2025-04-21 10:10:00,172.56,172.86,172.02,172.13,43477.0,171.7817,172.0803,171.2441,171.3536,43477.0
2025-04-21 10:20:00,172.13,172.3,171.81,171.81,21930.0,171.3536,171.5228,171.0351,171.0351,21930.0
2025-04-21 10:30:00,171.92,173.04,171.83,173.04,17621.0,171.1446,172.2595,171.055,172.2595,17621.0
2025-04-21 10:40:00,173.04,173.26,172.58,172.75,8325.0,172.2595,172.4785,171.8016,171.9708,8325.0
2025-04-21 10:50:00,172.75,173.0,172.38,172.81,16494.0,171.9708,172.2197,171.6025,172.0305,16494.0
2025-04-21 11:00:00,172.95,172.95,172.01,172.34,14499.0,172.1699,172.1699,171.2342,171.5627,14499.0
2025-04-21 11:10:00,172.3,172.45,171.63,172.2,28845.0,171.5228,171.6722,170.8559,171.4233,28845.0
2025-04-21 11:20:00,172.2,172.39,171.81,171.96,29367.0,171.4233,171.6124,171.0351,171.1844,29367.0
2025-04-21 11:30:00,171.84,172.03,171.58,171.63,22425.0,171.0649,171.2541,170.8061,170.8559,22425.0
2025-04-21 11:40:00,171.68,171.82,171.27,171.5,32916.0,170.9056,171.045,170.4975,170.7265,32916.0
2025-04-21 11:50:00,171.51,171.53,171.0,171.07,29107.0,170.7364,170.7563,170.2287,170.2984,29107.0
2025-04-21 12:00:00,171.16,171.79,171.15,171.72,21155.0,170.388,171.0151,170.378,170.9455,21155.0
2025-04-21 12:10:00,171.67,172.03,171.55,171.88,12725.0,170.8957,171.2541,170.7762,171.1047,12725.0
2025-04-21 12:20:00,171.92,172.25,171.9,171.9,6927.0,171.1446,171.4731,171.1247,171.1247,6927.0
2025-04-21 12:30:00,172.0,173.32,172.0,173.15,19187.0,171.2242,172.5382,171.2242,172.369,19187.0
2025-04-21 12:40:00,173.19,173.43,172.93,173.03,7011.0,172.4088,172.6478,172.15,172.2496,7011.0
2025-04-21 12:50:00,172.85,173.04,172.44,172.49,18971.0,172.0704,172.2595,171.6622,171.712,18971.0
2025-04-21 13:00:00,172.63,172.96,172.24,172.4,18391.0,171.8514,172.1799,171.4631,171.6224,18391.0
2025-04-21 13:10:00,172.4,172.71,172.11,172.27,46109.0,171.6224,171.931,171.3337,171.493,46109.0
2025-04-21 13:20:00,172.34,172.65,172.24,172.49,19099.0,171.5627,171.8713,171.4631,171.712,19099.0
2025-04-21 13:30:00,172.45,172.85,172.23,172.32,25426.0,171.6722,172.0704,171.4532,171.5428,25426.0
2025-04-21 13:40:00,172.33,172.6,172.15,172.36,28333.0,171.5527,171.8215,171.3735,171.5826,28333.0
2025-04-21 13:50:00,172.36,172.59,172.12,172.22,24926.0,171.5826,171.8115,171.3437,171.4432,24926.0
2025-04-21 14:00:00,172.19,172.27,171.57,172.22,68675.0,171.4133,171.493,170.7961,171.4432,68675.0
2025-04-21 14:10:00,172.1,172.35,172.0,172.35,21234.0,171.3238,171.5726,171.2242,171.5726,21234.0
2025-04-21 14:20:00,172.35,172.59,172.29,172.5,30602.0,171.5726,171.8115,171.5129,171.7219,30602.0
2025-04-21 14:30:00,172.62,172.96,172.61,172.78,25333.0,171.8414,172.1799,171.8315,172.0007,25333.0
2025-04-21 14:40:00,172.73,172.73,171.91,172.06,32277.0,171.9509,171.9509,171.1346,171.2839,32277.0
2025-04-21 14:50:00,172.06,172.41,171.9,172.37,24849.0,171.2839,171.6324,171.1247,171.5925,24849.0
2025-04-21 15:00:00,172.37,173.01,172.36,172.36,29771.0,171.5925,172.2296,171.5826,171.5826,29771.0
2025-04-21 15:10:00,172.42,172.8,172.32,172.8,44102.0,171.6423,172.0206,171.5428,172.0206,44102.0
2025-04-21 15:20:00,172.77,173.08,172.55,172.73,63019.0,171.9907,172.2993,171.7717,171.9509,63019.0
2025-04-21 15:30:00,172.77,173.41,172.71,173.39,70914.0,171.9907,172.6278,171.931,172.6079,70914.0
2025-04-21 15:40:00,173.39,173.88,173.28,173.87,79199.0,172.6079,173.0957,172.4984,173.0858,79199.0
2025-04-21 15:50:00,173.73,175.47,173.48,175.01,269806.0,172.9464,174.6786,172.6975,174.2206,269806.0
2025-04-22 09:30:00,176.78,177.55,175.2,177.55,73981.0,175.9826,176.7492,174.4098,176.7492,73981.0
2025-04-22 09:40:00,177.59,179.19,177.37,178.64,39996.0,176.789,178.3818,176.57,177.8343,39996.0
2025-04-22 09:50:00,178.6,178.81,177.29,178.02,31013.0,177.7944,178.0035,176.4903,177.217,31013.0
2025-04-22 10:00:00,178.02,178.36,177.69,178.36,33290.0,177.217,177.5555,176.8885,177.5555,33290.0
2025-04-22 10:10:00,178.28,178.54,177.45,177.59,32566.0,177.4759,177.7347,176.6496,176.789,32566.0
2025-04-22 10:20:00,177.55,177.96,177.04,177.19,42218.0,176.7492,177.1573,176.2415,176.3908,42218.0
2025-04-22 10:30:00,177.19,177.92,177.07,177.79,33483.0,176.3908,177.1175,176.2713,176.9881,33483.0
2025-04-22 10:40:00,177.79,177.83,177.11,177.19,30802.0,176.9881,177.0279,176.3112,176.3908,30802.0
2025-04-22 10:50:00,177.11,177.9,176.92,177.8,46384.0,176.3112,177.0976,176.122,176.998,46384.0
2025-04-22 11:00:00,177.79,178.79,177.79,178.31,35146.0,176.9881,177.9836,176.9881,177.5057,35146.0
2025-04-22 11:10:00,178.43,178.49,177.83,177.85,32486.0,177.6252,177.6849,177.0279,177.0478,32486.0
2025-04-22 11:20:00,178.0,178.09,176.88,177.04,47132.0,177.1971,177.2867,176.0822,176.2415,47132.0
2025-04-22 11:30:00,177.11,177.23,176.5,176.53,59357.0,176.3112,176.4306,175.7039,175.7338,59357.0
2025-04-22 11:40:00,176.53,176.6,175.8,176.28,21255.0,175.7338,175.8035,175.0071,175.4849,21255.0
2025-04-22 11:50:00,176.17,177.49,176.17,177.49,33174.0,175.3754,176.6894,175.3754,176.6894,33174.0
2025-04-22 12:00:00,177.4,178.51,177.39,178.36,30654.0,176.5998,177.7048,176.5899,177.5555,30654.0
2025-04-22 12:10:00,178.44,178.69,178.28,178.38,17786.0,177.6352,177.884,177.4759,177.5754,17786.0
2025-04-22 12:20:00,178.4,178.91,178.36,178.5,19945.0,177.5953,178.103,177.5555,177.6949,19945.0
2025-04-22 12:30:00,178.32,178.87,178.3,178.55,16600.0,177.5157,178.0632,177.4958,177.7447,16600.0
2025-04-22 12:40:00,178.45,178.45,177.91,177.92,13932.0,177.6451,177.6451,177.1075,177.1175,13932.0
2025-04-22 12:50:00,177.92,178.4,177.6,178.28,39296.0,177.1175,177.5953,176.7989,177.4759,39296.0
2025-04-22 13:00:00,178.25,178.86,178.24,178.61,23901.0,177.446,178.0533,177.4361,177.8044,23901.0
2025-04-22 13:10:00,178.53,178.53,176.78,177.64,27882.0,177.7247,177.7247,175.9826,176.8388,27882.0
2025-04-22 13:20:00,177.62,178.55,177.09,177.38,70793.0,176.8189,177.7447,176.2912,176.5799,70793.0
2025-04-22 13:30:00,177.25,178.0,176.99,177.84,31674.0,176.4505,177.1971,176.1917,177.0379,31674.0
2025-04-22 13:40:00,177.79,177.84,177.32,177.4,65237.0,176.9881,177.0379,176.5202,176.5998,65237.0
2025-04-22 13:50:00,177.48,177.78,177.3,177.31,17830.0,176.6795,176.9781,176.5003,176.5103,17830.0
2025-04-22 14:00:00,177.28,178.03,177.07,177.72,35639.0,176.4804,177.227,176.2713,176.9184,35639.0
2025-04-22 14:10:00,177.63,177.99,177.53,177.89,35258.0,176.8288,177.1872,176.7293,177.0876,35258.0
2025-04-22 14:20:00,177.9,178.4,177.82,178.33,20923.0,177.0976,177.5953,177.018,177.5257,20923.0
2025-04-22 14:30:00,178.32,178.42,178.01,178.15,18682.0,177.5157,177.6152,177.2071,177.3465,18682.0
2025-04-22 14:40:00,178.12,178.31,177.92,177.92,27603.0,177.3166,177.5057,177.1175,177.1175,27603.0
2025-04-22 14:50:00,178.0,178.29,177.92,178.25,29101.0,177.1971,177.4858,177.1175,177.446,29101.0
2025-04-22 15:00:00,178.26,178.87,178.25,178.53,26362.0,177.456,178.0632,177.446,177.7247,26362.0
2025-04-22 15:10:00,178.59,178.59,177.48,177.67,26929.0,177.7845,177.7845,176.6795,176.8686,26929.0
2025-04-22 15:20:00,177.7,177.7,177.01,177.15,30666.0,176.8985,176.8985,176.2116,176.351,30666.0
2025-04-22 15:30:00,177.14,177.29,176.67,176.69,46640.0,176.341,176.4903,175.8731,175.893,46640.0
2025-04-22 15:40:00,176.72,178.43,176.69,178.41,37884.0,175.9229,177.6252,175.893,177.6053,37884.0
2025-04-22 15:50:00,178.34,178.72,177.77,178.37,249198.0,177.5356,177.9139,176.9682,177.5655,249198.0
2025-04-23 09:30:00,186.1,186.44,183.27,186.21,131293.0,185.2606,185.5991,182.4434,185.3701,131293.0
2025-04-23 09:40:00,185.92,187.84,185.53,187.39,88660.0,185.0814,186.9928,184.6932,186.5448,88660.0
2025-04-23 09:50:00,187.43,187.5,185.64,185.88,104317.0,186.5846,186.6543,184.8027,185.0416,104317.0
2025-04-23 10:00:00,185.88,187.82,184.86,186.66,119545.0,185.0416,186.9728,184.0262,185.8181,119545.0
2025-04-23 10:10:00,186.93,187.61,186.12,186.57,38868.0,186.0869,186.7638,185.2805,185.7285,38868.0
2025-04-23 10:20:00,186.48,186.82,185.49,186.4,41499.0,185.6389,185.9774,184.6534,185.5593,41499.0
2025-04-23 10:30:00,186.45,187.12,186.06,186.06,41163.0,185.609,186.276,185.2208,185.2208,41163.0
2025-04-23 10:40:00,186.06,186.37,185.44,185.55,32477.0,185.2208,185.5294,184.6036,184.7131,32477.0
2025-04-23 10:50:00,185.5,185.89,185.32,185.76,19192.0,184.6633,185.0516,184.4841,184.9221,19192.0
2025-04-23 11:00:00,185.75,186.71,185.29,186.43,91118.0,184.9122,185.8679,184.4543,185.5891,91118.0
2025-04-23 11:10:00,186.49,186.64,185.87,185.88,22035.0,185.6488,185.7982,185.0316,185.0416,22035.0
2025-04-23 11:20:00,185.88,186.36,184.96,185.39,106938.0,185.0416,185.5194,184.1257,184.5538,106938.0
2025-04-23 11:30:00,185.31,185.96,184.7,185.96,61510.0,184.4742,185.1212,183.8669,185.1212,61510.0
2025-04-23 11:40:00,185.96,185.96,184.58,184.58,21936.0,185.1212,185.1212,183.7475,183.7475,21936.0
2025-04-23 11:50:00,184.62,185.24,184.09,184.83,23100.0,183.7873,184.4045,183.2597,183.9963,23100.0
2025-04-23 12:00:00,184.92,185.09,184.32,184.32,22244.0,184.0859,184.2552,183.4886,183.4886,22244.0
2025-04-23 12:10:00,184.51,184.86,183.76,183.84,26381.0,183.6778,184.0262,182.9312,183.0108,26381.0
2025-04-23 12:20:00,183.96,184.44,183.46,184.41,18206.0,183.1303,183.6081,182.6325,183.5782,18206.0
2025-04-23 12:30:00,184.45,185.05,184.32,184.86,12715.0,183.618,184.2153,183.4886,184.0262,12715.0
2025-04-23 12:40:00,184.84,185.06,184.49,184.52,18577.0,184.0063,184.2253,183.6579,183.6877,18577.0
2025-04-23 12:50:00,184.48,185.87,184.48,185.66,15144.0,183.6479,185.0316,183.6479,184.8226,15144.0
2025-04-23 13:00:00,185.47,186.06,184.67,185.85,56455.0,184.6334,185.2208,183.8371,185.0117,56455.0
2025-04-23 13:10:00,185.82,186.35,185.81,186.2,31242.0,184.9819,185.5095,184.9719,185.3602,31242.0
2025-04-23 13:20:00,186.2,186.26,185.69,185.72,18612.0,185.3602,185.4199,184.8525,184.8823,18612.0
2025-04-23 13:30:00,185.7,185.93,184.82,184.95,19863.0,184.8624,185.0914,183.9864,184.1158,19863.0
2025-04-23 13:40:00,185.08,185.35,184.81,185.13,19878.0,184.2452,184.514,183.9764,184.295,19878.0
2025-04-23 13:50:00,185.12,185.94,184.97,185.6,19681.0,184.285,185.1013,184.1357,184.7629,19681.0
2025-04-23 14:00:00,185.55,185.7,184.96,185.52,33198.0,184.7131,184.8624,184.1257,184.6832,33198.0
2025-04-23 14:10:00,185.53,186.04,185.23,185.84,27741.0,184.6932,185.2009,184.3945,185.0018,27741.0
2025-04-23 14:20:00,185.84,186.21,185.11,185.11,26732.0,185.0018,185.3701,184.2751,184.2751,26732.0
2025-04-23 14:30:00,185.32,185.48,184.88,185.11,28739.0,184.4841,184.6434,184.0461,184.2751,28739.0
2025-04-23 14:40:00,185.18,185.18,184.13,184.76,25429.0,184.3448,184.3448,183.2995,183.9266,25429.0
2025-04-23 14:50:00,184.7,184.8,184.3,184.5,33044.0,183.8669,183.9665,183.4687,183.6678,33044.0
2025-04-23 15:00:00,184.43,184.77,183.94,184.07,32731.0,183.5981,183.9366,183.1103,183.2398,32731.0
2025-04-23 15:10:00,184.07,184.15,183.21,183.49,50912.0,183.2398,183.3194,182.3836,182.6624,50912.0
2025-04-23 15:20:00,183.43,183.57,183.03,183.25,77576.0,182.6026,182.742,182.2045,182.4235,77576.0
2025-04-23 15:30:00,183.25,183.68,182.61,182.7,50686.0,182.4235,182.8515,181.7863,181.8759,50686.0
2025-04-23 15:40:00,182.78,183.05,182.47,182.86,70264.0,181.9556,182.2244,181.647,182.0352,70264.0
2025-04-23 15:50:00,182.94,184.1,182.94,183.12,260289.0,182.1149,183.2696,182.1149,182.294,260289.0
2025-04-24 09:30:00,191.8,193.75,191.65,192.32,274946.0,190.9349,192.8761,190.7856,191.4525,274946.0
2025-04-24 09:40:00,192.04,192.3,191.05,191.18,108189.0,191.1738,191.4326,190.1883,190.3177,108189.0
2025-04-24 09:50:00,191.28,193.66,191.22,193.05,103206.0,190.4172,192.7865,190.3575,192.1793,103206.0
2025-04-24 10:00:00,192.88,196.37,192.87,195.67,125441.0,192.01,195.4843,192.0001,194.7874,125441.0
2025-04-24 10:10:00,195.58,195.63,193.34,194.45,107873.0,194.6978,194.7476,192.4679,193.5729,107873.0
2025-04-24 10:20:00,194.62,195.93,194.48,195.23,76388.0,193.7422,195.0463,193.6028,194.3494,76388.0
2025-04-24 10:30:00,195.13,195.19,194.29,194.9,105279.0,194.2499,194.3096,193.4137,194.0209,105279.0
2025-04-24 10:40:00,194.93,195.33,194.4,194.83,65322.0,194.0508,194.449,193.5232,193.9512,65322.0
2025-04-24 10:50:00,194.88,195.16,194.22,194.86,89470.0,194.001,194.2797,193.344,193.9811,89470.0
2025-04-24 11:00:00,194.86,195.9,194.68,195.51,83357.0,193.9811,195.0164,193.8019,194.6282,83357.0
2025-04-24 11:10:00,195.56,195.89,195.01,195.21,64954.0,194.6779,195.0064,194.1304,194.3295,64954.0
2025-04-24 11:20:00,195.26,195.82,194.66,194.9,53403.0,194.3793,194.9368,193.782,194.0209,53403.0
2025-04-24 11:30:00,194.9,195.61,194.53,195.28,29721.0,194.0209,194.7277,193.6526,194.3992,29721.0
2025-04-24 11:40:00,195.14,195.84,195.14,195.54,36094.0,194.2598,194.9567,194.2598,194.658,36094.0
2025-04-24 11:50:00,195.39,196.22,194.95,195.09,31247.0,194.5087,195.335,194.0707,194.2101,31247.0
2025-04-24 12:00:00,195.26,195.67,194.96,195.16,21817.0,194.3793,194.7874,194.0806,194.2797,21817.0
2025-04-24 12:10:00,195.16,195.82,195.16,195.77,37800.0,194.2797,194.9368,194.2797,194.887,37800.0
2025-04-24 12:20:00,195.86,196.6,195.72,196.16,41036.0,194.9766,195.7132,194.8372,195.2752,41036.0
2025-04-24 12:30:00,196.11,197.52,196.11,197.14,37156.0,195.2255,196.6291,195.2255,196.2508,37156.0
2025-04-24 12:40:00,197.14,197.17,196.4,196.54,19623.0,196.2508,196.2807,195.5141,195.6535,19623.0
2025-04-24 12:50:00,196.66,197.39,196.59,197.01,34039.0,195.773,196.4997,195.7033,196.1214,34039.0
2025-04-24 13:00:00,196.81,197.22,196.52,196.57,15486.0,195.9223,196.3304,195.6336,195.6834,15486.0
2025-04-24 13:10:00,196.66,196.96,195.75,196.16,32946.0,195.773,196.0716,194.8671,195.2752,32946.0
2025-04-24 13:20:00,195.96,196.71,195.74,196.27,22927.0,195.0761,195.8227,194.8571,195.3847,22927.0
2025-04-24 13:30:00,196.39,196.54,196.03,196.21,20402.0,195.5042,195.6535,195.1458,195.325,20402.0
2025-04-24 13:40:00,196.33,196.38,195.74,195.9,19717.0,195.4445,195.4942,194.8571,195.0164,19717.0
2025-04-24 13:50:00,196.03,196.09,195.57,195.71,22440.0,195.1458,195.2055,194.6879,194.8273,22440.0
2025-04-24 14:00:00,195.58,196.01,195.27,195.27,26207.0,194.6978,195.1259,194.3892,194.3892,26207.0
2025-04-24 14:10:00,195.34,195.5,194.83,195.2,17875.0,194.4589,194.6182,193.9512,194.3196,17875.0
2025-04-24 14:20:00,194.99,195.15,194.72,194.85,25916.0,194.1105,194.2698,193.8417,193.9711,25916.0
2025-04-24 14:30:00,194.77,194.95,194.48,194.81,17040.0,193.8915,194.0707,193.6028,193.9313,17040.0
2025-04-24 14:40:00,194.84,194.87,194.19,194.31,25775.0,193.9612,193.991,193.3141,193.4336,25775.0
2025-04-24 14:50:00,194.36,194.59,194.23,194.32,27387.0,193.4833,193.7123,193.3539,193.4435,27387.0
2025-04-24 15:00:00,194.23,194.29,193.65,193.81,38849.0,193.3539,193.4137,192.7766,192.9358,38849.0
2025-04-24 15:10:00,193.87,194.3,193.11,194.17,55051.0,192.9956,193.4236,192.239,193.2942,55051.0
2025-04-24 15:20:00,194.13,194.26,193.44,193.44,37859.0,193.2544,193.3838,192.5675,192.5675,37859.0
2025-04-24 15:30:00,193.51,194.15,193.31,193.92,62325.0,192.6372,193.2743,192.4381,193.0453,62325.0
2025-04-24 15:40:00,193.93,194.29,193.85,194.26,61163.0,193.0553,193.4137,192.9756,193.3838,61163.0
2025-04-24 15:50:00,194.31,195.72,193.8,195.21,531500.0,193.4336,194.8372,192.9259,194.3295,531500.0
2025-04-25 09:30:00,193.3,194.24,192.6,193.09,106321.0,192.4281,193.3639,191.7313,192.2191,106321.0
2025-04-25 09:40:00,193.22,193.61,192.5,192.99,48776.0,192.3485,192.7367,191.6317,192.1195,48776.0
2025-04-25 09:50:00,192.89,192.96,191.69,191.76,85367.0,192.02,192.0897,190.8254,190.8951,85367.0
2025-04-25 10:00:00,192.12,193.55,191.83,193.53,123212.0,191.2535,192.677,190.9648,192.6571,123212.0
2025-04-25 10:10:00,193.53,194.07,193.34,193.68,47439.0,192.6571,193.1947,192.4679,192.8064,47439.0
2025-04-25 10:20:00,193.77,193.97,192.5,192.89,75841.0,192.896,193.0951,191.6317,192.02,75841.0
2025-04-25 10:30:00,193.01,193.67,192.62,193.67,30341.0,192.1394,192.7965,191.7512,192.7965,30341.0
2025-04-25 10:40:00,193.52,194.03,193.4,193.94,21760.0,192.6471,193.1548,192.5277,193.0652,21760.0
2025-04-25 10:50:00,193.88,193.97,193.34,193.97,19313.0,193.0055,193.0951,192.4679,193.0951,19313.0
2025-04-25 11:00:00,193.92,194.17,193.56,194.01,18422.0,193.0453,193.2942,192.687,193.1349,18422.0
2025-04-25 11:10:00,193.91,194.18,193.59,193.83,16338.0,193.0354,193.3042,192.7168,192.9557,16338.0
2025-04-25 11:20:00,193.84,194.05,193.46,193.59,15029.0,192.9657,193.1747,192.5874,192.7168,15029.0
2025-04-25 11:30:00,193.59,193.84,192.88,193.29,65655.0,192.7168,192.9657,192.01,192.4182,65655.0
2025-04-25 11:40:00,193.24,193.69,192.93,193.36,21644.0,192.3684,192.8164,192.0598,192.4879,21644.0
2025-04-25 11:50:00,193.36,193.96,193.23,193.81,33643.0,192.4879,193.0852,192.3584,192.9358,33643.0
2025-04-25 12:00:00,193.8,193.94,193.3,193.76,34635.0,192.9259,193.0652,192.4281,192.8861,34635.0
2025-04-25 12:10:00,193.76,193.89,193.45,193.88,12491.0,192.8861,193.0155,192.5775,193.0055,12491.0
2025-04-25 12:20:00,193.88,194.16,193.69,193.95,17791.0,193.0055,193.2842,192.8164,193.0752,17791.0
2025-04-25 12:30:00,193.86,194.5,193.77,194.5,18622.0,192.9856,193.6227,192.896,193.6227,18622.0
2025-04-25 12:40:00,194.53,194.82,194.04,194.28,20428.0,193.6526,193.9413,193.1648,193.4037,20428.0
2025-04-25 12:50:00,194.2,194.58,194.1,194.45,15350.0,193.3241,193.7024,193.2245,193.5729,15350.0
2025-04-25 13:00:00,194.45,195.13,194.4,195.0,18630.0,193.5729,194.2499,193.5232,194.1205,18630.0
2025-04-25 13:10:00,195.0,195.68,194.85,195.53,32662.0,194.1205,194.7974,193.9711,194.6481,32662.0
2025-04-25 13:20:00,195.58,196.37,195.58,196.35,31238.0,194.6978,195.4843,194.6978,195.4644,31238.0
2025-04-25 13:30:00,196.31,196.31,195.07,195.13,46723.0,195.4246,195.4246,194.1901,194.2499,46723.0
2025-04-25 13:40:00,194.97,195.58,194.3,194.58,22755.0,194.0906,194.6978,193.4236,193.7024,22755.0
2025-04-25 13:50:00,194.37,194.63,193.65,194.33,13296.0,193.4933,193.7521,192.7766,193.4535,13296.0
2025-04-25 14:00:00,194.5,194.8,194.34,194.64,38532.0,193.6227,193.9214,193.4634,193.7621,38532.0
2025-04-25 14:10:00,194.55,194.64,194.0,194.42,6450.0,193.6725,193.7621,193.125,193.5431,6450.0
2025-04-25 14:20:00,194.35,194.8,194.29,194.72,12836.0,193.4734,193.9214,193.4137,193.8417,12836.0
2025-04-25 14:30:00,194.69,195.12,194.67,195.12,21838.0,193.8119,194.2399,193.7919,194.2399,21838.0
2025-04-25 14:40:00,195.03,195.15,194.72,195.0,16901.0,194.1503,194.2698,193.8417,194.1205,16901.0
2025-04-25 14:50:00,195.01,195.28,194.55,194.97,21879.0,194.1304,194.3992,193.6725,194.0906,21879.0
2025-04-25 15:00:00,194.97,195.17,194.8,195.07,35967.0,194.0906,194.2897,193.9214,194.1901,35967.0
2025-04-25 15:10:00,195.06,195.18,194.69,194.78,22044.0,194.1802,194.2996,193.8119,193.9015,22044.0
2025-04-25 15:20:00,194.78,195.32,194.67,194.87,22316.0,193.9015,194.439,193.7919,193.991,22316.0
2025-04-25 15:30:00,194.73,194.86,194.13,194.13,25954.0,193.8517,193.9811,193.2544,193.2544,25954.0
2025-04-25 15:40:00,194.21,194.21,193.68,193.82,38323.0,193.334,193.334,192.8064,192.9458,38323.0
2025-04-25 15:50:00,193.92,194.89,193.92,194.6,192463.0,193.0453,194.011,193.0453,193.7223,192463.0
2025-04-28 09:30:00,193.44,195.47,193.11,194.56,45162.0,192.5675,194.5883,192.239,193.6824,45162.0
2025-04-28 09:40:00,195.01,196.37,194.82,195.32,34463.0,194.1304,195.4843,193.9413,194.439,34463.0
2025-04-28 09:50:00,195.31,195.57,194.4,194.64,31921.0,194.4291,194.6879,193.5232,193.7621,31921.0
2025-04-28 10:00:00,194.64,195.17,194.23,194.32,19272.0,193.7621,194.2897,193.3539,193.4435,19272.0
2025-04-28 10:10:00,194.6,194.89,194.16,194.27,12066.0,193.7223,194.011,193.2842,193.3938,12066.0
2025-04-28 10:20:00,194.24,194.51,193.74,193.94,34758.0,193.3639,193.6327,192.8661,193.0652,34758.0
2025-04-28 10:30:00,193.9,194.35,193.58,194.25,10308.0,193.0254,193.4734,192.7069,193.3738,10308.0
2025-04-28 10:40:00,194.37,194.37,193.84,194.05,18162.0,193.4933,193.4933,192.9657,193.1747,18162.0
2025-04-28 10:50:00,193.93,193.94,192.45,192.65,24887.0,193.0553,193.0652,191.582,191.7811,24887.0
2025-04-28 11:00:00,192.63,192.87,191.72,191.89,21641.0,191.7612,192.0001,190.8553,191.0245,21641.0
2025-04-28 11:10:00,191.93,192.54,191.79,192.1,17312.0,191.0643,191.6716,190.9249,191.2335,17312.0
2025-04-28 11:20:00,191.97,192.1,190.94,191.03,25186.0,191.1041,191.2335,190.0788,190.1684,25186.0
2025-04-28 11:30:00,191.03,191.71,190.96,191.51,37932.0,190.1684,190.8453,190.0987,190.6462,37932.0
2025-04-28 11:40:00,191.61,192.14,191.48,191.49,18248.0,190.7458,191.2734,190.6163,190.6263,18248.0
2025-04-28 11:50:00,191.49,191.92,191.28,191.48,23495.0,190.6263,191.0544,190.4172,190.6163,23495.0
2025-04-28 12:00:00,191.49,191.72,190.61,190.71,25968.0,190.6263,190.8553,189.7503,189.8498,25968.0
2025-04-28 12:10:00,190.71,190.99,190.41,190.92,16141.0,189.8498,190.1285,189.5512,190.0589,16141.0
2025-04-28 12:20:00,190.89,191.05,190.35,190.51,22880.0,190.029,190.1883,189.4914,189.6507,22880.0
2025-04-28 12:30:00,190.65,191.26,190.6,191.26,19642.0,189.7901,190.3973,189.7403,190.3973,19642.0
2025-04-28 12:40:00,191.2,191.58,191.11,191.55,9428.0,190.3376,190.7159,190.248,190.686,9428.0
2025-04-28 12:50:00,191.32,191.33,190.54,190.77,7367.0,190.4571,190.467,189.6806,189.9095,7367.0
2025-04-28 13:00:00,190.81,191.13,190.45,190.5,7100.0,189.9494,190.2679,189.591,189.6408,7100.0
2025-04-28 13:10:00,190.4,190.76,189.95,190.65,16052.0,189.5412,189.8996,189.0932,189.7901,16052.0
2025-04-28 13:20:00,190.76,190.81,190.19,190.3,26175.0,189.8996,189.9494,189.3322,189.4417,26175.0
2025-04-28 13:30:00,190.3,190.68,190.22,190.62,20477.0,189.4417,189.8199,189.362,189.7602,20477.0
2025-04-28 13:40:00,190.68,190.98,190.62,190.64,13403.0,189.8199,190.1186,189.7602,189.7801,13403.0
2025-04-28 13:50:00,190.73,191.14,190.72,191.08,31573.0,189.8697,190.2779,189.8598,190.2181,31573.0
2025-04-28 14:00:00,191.06,191.29,190.94,191.19,25570.0,190.1982,190.4272,190.0788,190.3276,25570.0
2025-04-28 14:10:00,191.08,191.54,191.03,191.53,16121.0,190.2181,190.6761,190.1684,190.6661,16121.0
2025-04-28 14:20:00,191.53,192.11,191.47,191.83,25702.0,190.6661,191.2435,190.6064,190.9648,25702.0
2025-04-28 14:30:00,191.86,191.98,191.52,191.96,12211.0,190.9946,191.1141,190.6562,191.0942,12211.0
2025-04-28 14:40:00,191.96,192.14,191.85,192.06,23026.0,191.0942,191.2734,190.9847,191.1937,23026.0
2025-04-28 14:50:00,192.05,192.28,191.95,191.98,15377.0,191.1838,191.4127,191.0842,191.1141,15377.0
2025-04-28 15:00:00,191.98,192.64,191.97,192.64,19470.0,191.1141,191.7711,191.1041,191.7711,19470.0
2025-04-28 15:10:00,192.62,192.63,192.29,192.5,23070.0,191.7512,191.7612,191.4227,191.6317,23070.0
2025-04-28 15:20:00,192.5,193.0,192.48,192.86,22895.0,191.6317,192.1295,191.6118,191.9901,22895.0
2025-04-28 15:30:00,192.83,193.36,192.74,193.23,42344.0,191.9602,192.4879,191.8707,192.3584,42344.0
2025-04-28 15:40:00,193.16,193.43,193.03,193.14,34767.0,192.2888,192.5575,192.1593,192.2689,34767.0
2025-04-28 15:50:00,193.23,194.06,193.23,193.61,219367.0,192.3584,193.1847,192.3584,192.7367,219367.0
2025-04-29 09:30:00,191.5,192.31,190.36,190.98,82119.0,190.6362,191.4426,189.5014,190.1186,82119.0
2025-04-29 09:40:00,191.12,192.78,191.0,192.34,36051.0,190.258,191.9105,190.1385,191.4725,36051.0
2025-04-29 09:50:00,192.46,192.79,191.93,192.4,46777.0,191.5919,191.9204,191.0643,191.5322,46777.0
2025-04-29 10:00:00,192.61,193.05,192.09,192.53,25208.0,191.7412,192.1793,191.2236,191.6616,25208.0
2025-04-29 10:10:00,192.56,192.72,191.91,192.27,74912.0,191.6915,191.8507,191.0444,191.4028,74912.0
2025-04-29 10:20:00,192.28,192.31,191.29,191.4,53754.0,191.4127,191.4426,190.4272,190.5367,53754.0
2025-04-29 10:30:00,191.28,192.95,191.22,192.74,23896.0,190.4172,192.0797,190.3575,191.8707,23896.0
2025-04-29 10:40:00,192.89,193.31,192.53,192.99,34759.0,192.02,192.4381,191.6616,192.1195,34759.0
2025-04-29 10:50:00,192.97,193.5,192.83,193.15,49117.0,192.0996,192.6272,191.9602,192.2788,49117.0
2025-04-29 11:00:00,193.26,193.42,192.82,193.13,34913.0,192.3883,192.5476,191.9503,192.2589,34913.0
2025-04-29 11:10:00,193.25,193.43,192.76,192.93,28217.0,192.3784,192.5575,191.8906,192.0598,28217.0
2025-04-29 11:20:00,192.89,193.01,192.06,192.81,26398.0,192.02,192.1394,191.1937,191.9403,26398.0
2025-04-29 11:30:00,192.7,192.85,192.17,192.6,37417.0,191.8308,191.9802,191.3032,191.7313,37417.0
2025-04-29 11:40:00,192.58,193.03,192.42,192.66,39120.0,191.7114,192.1593,191.5521,191.791,39120.0
2025-04-29 11:50:00,192.65,193.15,192.44,192.59,24676.0,191.7811,192.2788,191.572,191.7213,24676.0
2025-04-29 12:00:00,192.61,193.25,192.6,193.23,23709.0,191.7412,192.3784,191.7313,192.3584,23709.0
2025-04-29 12:10:00,193.18,193.37,192.68,192.75,27398.0,192.3087,192.4978,191.8109,191.8806,27398.0
2025-04-29 12:20:00,192.75,192.95,192.54,192.85,31543.0,191.8806,192.0797,191.6716,191.9802,31543.0
2025-04-29 12:30:00,192.79,193.12,192.5,192.59,12456.0,191.9204,192.2489,191.6317,191.7213,12456.0
2025-04-29 12:40:00,192.54,192.84,191.93,191.94,25771.0,191.6716,191.9702,191.0643,191.0743,25771.0
2025-04-29 12:50:00,191.96,192.21,191.32,191.68,42701.0,191.0942,191.343,190.4571,190.8154,42701.0
2025-04-29 13:00:00,191.71,192.24,191.65,192.24,18788.0,190.8453,191.3729,190.7856,191.3729,18788.0
2025-04-29 13:10:00,192.09,192.53,191.76,192.52,13094.0,191.2236,191.6616,190.8951,191.6516,13094.0
2025-04-29 13:20:00,192.56,192.73,192.39,192.59,13363.0,191.6915,191.8607,191.5222,191.7213,13363.0
2025-04-29 13:30:00,192.67,192.88,192.57,192.85,7718.0,191.801,192.01,191.7014,191.9802,7718.0
2025-04-29 13:40:00,192.94,193.64,192.81,193.53,16041.0,192.0698,192.7666,191.9403,192.6571,16041.0
2025-04-29 13:50:00,193.51,194.29,193.48,193.82,28313.0,192.6372,193.4137,192.6073,192.9458,28313.0
2025-04-29 14:00:00,193.96,194.8,193.96,194.79,25567.0,193.0852,193.9214,193.0852,193.9114,25567.0
2025-04-29 14:10:00,194.71,194.82,194.5,194.53,29213.0,193.8318,193.9413,193.6227,193.6526,29213.0
2025-04-29 14:20:00,194.51,194.6,194.1,194.39,45043.0,193.6327,193.7223,193.2245,193.5132,45043.0
2025-04-29 14:30:00,194.39,194.5,194.06,194.4,12609.0,193.5132,193.6227,193.1847,193.5232,12609.0
2025-04-29 14:40:00,194.43,194.56,194.1,194.21,16139.0,193.553,193.6824,193.2245,193.334,16139.0
2025-04-29 14:50:00,194.1,194.11,193.65,193.65,20612.0,193.2245,193.2345,192.7766,192.7766,20612.0
2025-04-29 15:00:00,193.68,193.76,193.23,193.49,17254.0,192.8064,192.8861,192.3584,192.6173,17254.0
2025-04-29 15:10:00,193.5,193.77,193.29,193.45,23270.0,192.6272,192.896,192.4182,192.5775,23270.0
2025-04-29 15:20:00,193.4,193.75,193.31,193.43,17267.0,192.5277,192.8761,192.4381,192.5575,17267.0
2025-04-29 15:30:00,193.49,193.6,193.22,193.3,35551.0,192.6173,192.7268,192.3485,192.4281,35551.0
2025-04-29 15:40:00,193.25,193.83,193.2,193.74,60322.0,192.3784,192.9557,192.3286,192.8661,60322.0
2025-04-29 15:50:00,193.86,194.18,192.49,192.59,361550.0,192.9856,193.3042,191.6218,191.7213,361550.0
2025-04-30 09:30:00,187.55,190.21,186.72,189.02,85760.0,186.7041,189.3521,185.8778,188.1674,85760.0
2025-04-30 09:40:00,189.01,189.17,187.72,188.67,44889.0,188.1575,188.3168,186.8733,187.819,44889.0
2025-04-30 09:50:00,188.82,188.82,187.54,187.9,31116.0,187.9683,187.9683,186.6941,187.0525,31116.0
2025-04-30 10:00:00,187.83,189.81,187.67,189.58,30546.0,186.9828,188.9539,186.8235,188.7249,30546.0
2025-04-30 10:10:00,189.5,189.87,189.29,189.51,15972.0,188.6453,189.0136,188.4362,188.6552,15972.0
2025-04-30 10:20:00,189.32,190.88,189.31,190.86,20970.0,188.4661,190.019,188.4561,189.9991,20970.0
2025-04-30 10:30:00,190.6,191.19,189.99,190.29,17967.0,189.7403,190.3276,189.1331,189.4317,17967.0
2025-04-30 10:40:00,190.15,190.69,189.9,190.25,30298.0,189.2923,189.8299,189.0435,189.3919,30298.0
2025-04-30 10:50:00,190.24,190.76,189.75,190.48,16326.0,189.3819,189.8996,188.8941,189.6208,16326.0
2025-04-30 11:00:00,190.48,191.02,190.47,190.94,9418.0,189.6208,190.1584,189.6109,190.0788,9418.0
2025-04-30 11:10:00,190.99,191.22,190.76,191.09,9978.0,190.1285,190.3575,189.8996,190.2281,9978.0
2025-04-30 11:20:00,191.21,191.53,190.93,191.35,14790.0,190.3476,190.6661,190.0688,190.4869,14790.0
2025-04-30 11:30:00,191.24,191.38,190.82,191.09,15146.0,190.3774,190.5168,189.9593,190.2281,15146.0
2025-04-30 11:40:00,191.19,191.66,190.79,191.33,16450.0,190.3276,190.7955,189.9295,190.467,16450.0
2025-04-30 11:50:00,191.33,191.58,191.1,191.26,27576.0,190.467,190.7159,190.2381,190.3973,27576.0
2025-04-30 12:00:00,191.42,191.78,191.14,191.64,10206.0,190.5566,190.915,190.2779,190.7756,10206.0
2025-04-30 12:10:00,191.52,191.66,190.96,191.02,14374.0,190.6562,190.7955,190.0987,190.1584,14374.0
2025-04-30 12:20:00,191.16,191.19,190.14,190.37,9707.0,190.2978,190.3276,189.2824,189.5113,9707.0
2025-04-30 12:30:00,190.36,190.99,190.04,190.87,13267.0,189.5014,190.1285,189.1828,190.0091,13267.0
2025-04-30 12:40:00,190.87,191.17,190.74,190.85,12686.0,190.0091,190.3077,189.8797,189.9892,12686.0
2025-04-30 12:50:00,190.93,191.13,190.63,190.94,15467.0,190.0688,190.2679,189.7702,190.0788,15467.0
2025-04-30 13:00:00,191.02,191.11,190.46,190.48,8087.0,190.1584,190.248,189.6009,189.6208,8087.0
2025-04-30 13:10:00,190.38,190.83,190.02,190.75,16385.0,189.5213,189.9693,189.1629,189.8896,16385.0
2025-04-30 13:20:00,190.83,191.81,190.81,191.78,16702.0,189.9693,190.9448,189.9494,190.915,16702.0
2025-04-30 13:30:00,191.72,192.42,191.7,192.31,10623.0,190.8553,191.5521,190.8353,191.4426,10623.0
2025-04-30 13:40:00,192.25,192.65,192.15,192.63,17452.0,191.3829,191.7811,191.2833,191.7612,17452.0
2025-04-30 13:50:00,192.55,192.76,192.3,192.3,27565.0,191.6815,191.8906,191.4326,191.4326,27565.0
2025-04-30 14:00:00,192.3,193.37,191.83,192.36,29740.0,191.4326,192.4978,190.9648,191.4924,29740.0
2025-04-30 14:10:00,192.37,193.41,192.37,193.26,23938.0,191.5023,192.5376,191.5023,192.3883,23938.0
2025-04-30 14:20:00,193.28,193.67,192.52,193.01,21264.0,192.4082,192.7965,191.6516,192.1394,21264.0
2025-04-30 14:30:00,193.04,193.63,192.84,192.86,26262.0,192.1693,192.7566,191.9702,191.9901,26262.0
2025-04-30 14:40:00,192.75,193.21,192.51,193.15,42902.0,191.8806,192.3385,191.6417,192.2788,42902.0
2025-04-30 14:50:00,193.14,193.38,192.73,192.8,37558.0,192.2689,192.5078,191.8607,191.9304,37558.0
2025-04-30 15:00:00,192.8,193.25,192.8,192.9,27546.0,191.9304,192.3784,191.9304,192.0299,27546.0
2025-04-30 15:10:00,193.0,193.26,192.68,192.73,27439.0,192.1295,192.3883,191.8109,191.8607,27439.0
2025-04-30 15:20:00,192.65,192.84,192.4,192.5,49297.0,191.7811,191.9702,191.5322,191.6317,49297.0
2025-04-30 15:30:00,192.53,193.08,192.5,192.65,32368.0,191.6616,192.2091,191.6317,191.7811,32368.0
2025-04-30 15:40:00,192.63,193.77,192.53,193.63,85283.0,191.7612,192.896,191.6616,192.7566,85283.0
2025-04-30 15:50:00,193.75,195.34,193.75,194.9,454233.0,192.8761,194.4589,192.8761,194.0209,454233.0
2025-05-01 09:30:00,196.84,197.17,194.35,194.71,52206.0,195.9522,196.2807,193.4734,193.8318,52206.0
2025-05-01 09:40:00,194.75,195.92,194.33,195.3,79445.0,193.8716,195.0363,193.4535,194.4191,79445.0
2025-05-01 09:50:00,195.31,195.35,193.85,193.97,50395.0,194.4291,194.4689,192.9756,193.0951,50395.0
2025-05-01 10:00:00,194.21,195.59,194.07,195.03,83263.0,193.334,194.7078,193.1947,194.1503,83263.0
2025-05-01 10:10:00,195.09,195.93,194.86,195.26,51091.0,194.2101,195.0463,193.9811,194.3793,51091.0
2025-05-01 10:20:00,195.29,196.25,195.21,195.84,68757.0,194.4092,195.3648,194.3295,194.9567,68757.0
2025-05-01 10:30:00,195.81,195.92,195.0,195.71,21041.0,194.9268,195.0363,194.1205,194.8273,21041.0
2025-05-01 10:40:00,195.75,196.0,195.34,195.88,14390.0,194.8671,195.116,194.4589,194.9965,14390.0
2025-05-01 10:50:00,195.88,195.96,195.65,195.96,16676.0,194.9965,195.0761,194.7675,195.0761,16676.0
2025-05-01 11:00:00,195.96,196.67,195.88,196.31,85699.0,195.0761,195.7829,194.9965,195.4246,85699.0
2025-05-01 11:10:00,196.31,197.13,196.3,196.91,49881.0,195.4246,196.2409,195.4146,196.0218,49881.0
2025-05-01 11:20:00,196.95,197.0,196.6,196.94,20945.0,196.0617,196.1114,195.7132,196.0517,20945.0
2025-05-01 11:30:00,197.0,197.03,196.48,196.48,30862.0,196.1114,196.1413,195.5938,195.5938,30862.0
2025-05-01 11:40:00,196.4,196.65,196.12,196.18,6938.0,195.5141,195.763,195.2354,195.2951,6938.0
2025-05-01 11:50:00,196.15,196.18,194.76,195.32,30937.0,195.2653,195.2951,193.8815,194.439,30937.0
2025-05-01 12:00:00,195.43,195.64,195.08,195.5,16739.0,194.5485,194.7576,194.2001,194.6182,16739.0
2025-05-01 12:10:00,195.35,195.84,195.11,195.52,34912.0,194.4689,194.9567,194.23,194.6381,34912.0
2025-05-01 12:20:00,195.52,195.87,195.3,195.76,48845.0,194.6381,194.9865,194.4191,194.877,48845.0
2025-05-01 12:30:00,195.65,196.09,195.52,195.84,9306.0,194.7675,195.2055,194.6381,194.9567,9306.0
2025-05-01 12:40:00,195.69,195.98,195.53,195.66,7039.0,194.8073,195.096,194.6481,194.7775,7039.0
2025-05-01 12:50:00,195.51,195.92,195.5,195.64,9259.0,194.6282,195.0363,194.6182,194.7576,9259.0
2025-05-01 13:00:00,195.68,196.72,195.58,196.72,8393.0,194.7974,195.8327,194.6978,195.8327,8393.0
2025-05-01 13:10:00,196.75,196.75,195.98,195.98,23248.0,195.8626,195.8626,195.096,195.096,23248.0
2025-05-01 13:20:00,196.03,196.04,195.47,195.7,11064.0,195.1458,195.1558,194.5883,194.8173,11064.0
2025-05-01 13:30:00,195.75,196.09,195.52,196.0,18459.0,194.8671,195.2055,194.6381,195.116,18459.0
2025-05-01 13:40:00,196.0,196.0,195.26,195.53,10569.0,195.116,195.116,194.3793,194.6481,10569.0
2025-05-01 13:50:00,195.52,195.6,195.24,195.41,11665.0,194.6381,194.7178,194.3594,194.5286,11665.0
2025-05-01 14:00:00,195.49,195.81,195.41,195.74,9634.0,194.6083,194.9268,194.5286,194.8571,9634.0
2025-05-01 14:10:00,195.83,196.15,195.75,196.05,16940.0,194.9467,195.2653,194.8671,195.1657,16940.0
2025-05-01 14:20:00,195.96,196.05,195.81,195.99,44034.0,195.0761,195.1657,194.9268,195.106,44034.0
2025-05-01 14:30:00,196.11,196.44,196.04,196.23,37240.0,195.2255,195.554,195.1558,195.3449,37240.0
2025-05-01 14:40:00,196.22,196.51,196.02,196.08,44766.0,195.335,195.6237,195.1359,195.1956,44766.0
2025-05-01 14:50:00,196.05,196.17,195.44,195.51,13053.0,195.1657,195.2852,194.5585,194.6282,13053.0
2025-05-01 15:00:00,195.42,195.71,195.33,195.52,10427.0,194.5386,194.8273,194.449,194.6381,10427.0
2025-05-01 15:10:00,195.36,195.7,195.26,195.66,16034.0,194.4788,194.8173,194.3793,194.7775,16034.0
2025-05-01 15:20:00,195.71,195.9,195.53,195.83,14884.0,194.8273,195.0164,194.6481,194.9467,14884.0
2025-05-01 15:30:00,195.84,195.84,195.54,195.54,25011.0,194.9567,194.9567,194.658,194.658,25011.0
2025-05-01 15:40:00,195.54,195.68,195.01,195.42,29791.0,194.658,194.7974,194.1304,194.5386,29791.0
2025-05-01 15:50:00,195.57,195.58,193.44,193.64,255747.0,194.6879,194.6978,192.5675,192.7666,255747.0
2025-05-02 09:30:00,198.3,199.72,197.6,198.48,48801.0,197.4056,198.8192,196.7087,197.5848,48801.0
2025-05-02 09:40:00,198.48,198.54,197.36,197.47,33784.0,197.5848,197.6445,196.4698,196.5793,33784.0
2025-05-02 09:50:00,197.59,198.26,197.18,197.3,71620.0,196.6988,197.3658,196.2906,196.4101,71620.0
2025-05-02 10:00:00,197.33,198.29,197.15,198.18,85071.0,196.44,197.3956,196.2608,197.2861,85071.0
2025-05-02 10:10:00,198.2,198.56,197.83,197.84,42197.0,197.306,197.6644,196.9377,196.9477,42197.0
2025-05-02 10:20:00,197.8,198.39,197.6,198.2,54338.0,196.9078,197.4952,196.7087,197.306,54338.0
2025-05-02 10:30:00,198.2,198.29,197.68,197.92,100795.0,197.306,197.3956,196.7884,197.0273,100795.0
2025-05-02 10:40:00,197.93,198.3,197.52,198.17,21602.0,197.0372,197.4056,196.6291,197.2762,21602.0
2025-05-02 10:50:00,198.23,198.58,198.07,198.58,36876.0,197.3359,197.6843,197.1766,197.6843,36876.0
2025-05-02 11:00:00,198.53,199.1,198.47,198.57,94838.0,197.6345,198.202,197.5748,197.6744,94838.0
2025-05-02 11:10:00,198.56,198.57,198.12,198.16,51920.0,197.6644,197.6744,197.2264,197.2662,51920.0
2025-05-02 11:20:00,198.19,198.41,197.97,198.09,35475.0,197.2961,197.5151,197.0771,197.1965,35475.0
2025-05-02 11:30:00,198.09,198.26,197.68,197.97,25676.0,197.1965,197.3658,196.7884,197.0771,25676.0
2025-05-02 11:40:00,198.0,198.46,197.88,198.45,23334.0,197.1069,197.5649,196.9875,197.5549,23334.0
2025-05-02 11:50:00,198.45,198.95,198.33,198.84,20031.0,197.5549,198.0526,197.4354,197.9431,20031.0
2025-05-02 12:00:00,198.86,199.64,198.63,199.16,89907.0,197.9631,198.7395,197.7341,198.2617,89907.0
2025-05-02 12:10:00,199.24,199.41,198.78,199.27,41524.0,198.3413,198.5106,197.8834,198.3712,41524.0
2025-05-02 12:20:00,199.2,199.35,198.54,198.59,21742.0,198.3015,198.4508,197.6445,197.6943,21742.0
2025-05-02 12:30:00,198.58,199.45,198.57,199.45,116740.0,197.6843,198.5504,197.6744,198.5504,116740.0
2025-05-02 12:40:00,199.36,199.59,199.06,199.35,42985.0,198.4608,198.6898,198.1621,198.4508,42985.0
2025-05-02 12:50:00,199.38,199.5,199.07,199.32,88322.0,198.4807,198.6002,198.1721,198.421,88322.0
2025-05-02 13:00:00,199.3,199.39,198.82,198.82,25512.0,198.4011,198.4907,197.9232,197.9232,25512.0
2025-05-02 13:10:00,198.84,198.93,198.5,198.93,21187.0,197.9431,198.0327,197.6047,198.0327,21187.0
2025-05-02 13:20:00,198.93,199.16,198.44,198.74,54344.0,198.0327,198.2617,197.5449,197.8436,54344.0
2025-05-02 13:30:00,198.74,198.74,198.18,198.65,22468.0,197.8436,197.8436,197.2861,197.754,22468.0
2025-05-02 13:40:00,198.62,198.77,198.42,198.6,15615.0,197.7241,197.8735,197.525,197.7042,15615.0
2025-05-02 13:50:00,198.6,198.68,198.31,198.4,16553.0,197.7042,197.7839,197.4155,197.5051,16553.0
2025-05-02 14:00:00,198.33,198.85,198.32,198.8,9713.0,197.4354,197.9531,197.4255,197.9033,9713.0
2025-05-02 14:10:00,198.8,199.0,198.72,198.82,112141.0,197.9033,198.1024,197.8237,197.9232,112141.0
2025-05-02 14:20:00,198.86,199.25,198.67,199.25,51256.0,197.9631,198.3513,197.7739,198.3513,51256.0
2025-05-02 14:30:00,199.25,199.59,199.21,199.25,33011.0,198.3513,198.6898,198.3115,198.3513,33011.0
2025-05-02 14:40:00,199.23,199.3,198.47,198.47,39320.0,198.3314,198.4011,197.5748,197.5748,39320.0
2025-05-02 14:50:00,198.59,198.71,198.34,198.71,9619.0,197.6943,197.8137,197.4454,197.8137,9619.0
2025-05-02 15:00:00,198.64,198.79,198.31,198.66,17884.0,197.744,197.8934,197.4155,197.764,17884.0
2025-05-02 15:10:00,198.66,198.76,198.28,198.75,19755.0,197.764,197.8635,197.3857,197.8535,19755.0
2025-05-02 15:20:00,198.73,198.75,198.51,198.6,21079.0,197.8336,197.8535,197.6146,197.7042,21079.0
2025-05-02 15:30:00,198.55,198.83,198.4,198.73,93962.0,197.6544,197.9332,197.5051,197.8336,93962.0
2025-05-02 15:40:00,198.73,198.85,197.77,197.82,42688.0,197.8336,197.9531,196.878,196.9277,42688.0
2025-05-02 15:50:00,197.88,198.69,197.88,198.59,263304.0,196.9875,197.7938,196.9875,197.6943,263304.0
2025-05-05 09:30:00,196.16,197.62,195.59,197.12,28106.0,195.2752,196.7286,194.7078,196.2309,28106.0
2025-05-05 09:40:00,196.74,197.73,196.73,197.56,23253.0,195.8526,196.8381,195.8427,196.6689,23253.0
2025-05-05 09:50:00,197.28,198.0,196.88,197.45,16476.0,196.3902,197.1069,195.992,196.5594,16476.0
2025-05-05 10:00:00,197.6,198.68,197.47,197.99,15790.0,196.7087,197.7839,196.5793,197.097,15790.0
2025-05-05 10:10:00,197.91,198.41,197.82,198.18,14355.0,197.0173,197.5151,196.9277,197.2861,14355.0
2025-05-05 10:20:00,198.25,198.3,197.66,198.05,14429.0,197.3558,197.4056,196.7685,197.1567,14429.0
2025-05-05 10:30:00,198.16,198.42,197.53,198.37,22110.0,197.2662,197.525,196.639,197.4753,22110.0
2025-05-05 10:40:00,198.26,198.44,198.0,198.08,15218.0,197.3658,197.5449,197.1069,197.1866,15218.0
2025-05-05 10:50:00,198.18,198.32,197.81,198.14,10175.0,197.2861,197.4255,196.9178,197.2463,10175.0
2025-05-05 11:00:00,198.14,198.58,198.04,198.24,17725.0,197.2463,197.6843,197.1467,197.3458,17725.0
2025-05-05 11:10:00,198.1,198.72,198.04,198.22,26136.0,197.2065,197.8237,197.1467,197.3259,26136.0
2025-05-05 11:20:00,198.25,198.56,198.17,198.44,13013.0,197.3558,197.6644,197.2762,197.5449,13013.0
2025-05-05 11:30:00,198.49,198.64,197.67,197.73,16555.0,197.5947,197.744,196.7784,196.8381,16555.0
2025-05-05 11:40:00,197.86,198.03,197.57,197.64,9871.0,196.9676,197.1368,196.6789,196.7486,9871.0
2025-05-05 11:50:00,197.68,198.01,197.67,197.92,9897.0,196.7884,197.1169,196.7784,197.0273,9897.0
2025-05-05 12:00:00,197.89,198.2,197.7,197.7,10353.0,196.9974,197.306,196.8083,196.8083,10353.0
2025-05-05 12:10:00,197.76,197.96,197.7,197.86,5458.0,196.868,197.0671,196.8083,196.9676,5458.0
2025-05-05 12:20:00,197.95,198.16,197.84,197.98,12416.0,197.0572,197.2662,196.9477,197.087,12416.0
2025-05-05 12:30:00,197.92,197.92,197.56,197.87,7900.0,197.0273,197.0273,196.6689,196.9775,7900.0
2025-05-05 12:40:00,197.92,198.42,197.8,198.41,27477.0,197.0273,197.525,196.9078,197.5151,27477.0
2025-05-05 12:50:00,198.47,198.85,198.37,198.81,38568.0,197.5748,197.9531,197.4753,197.9133,38568.0
2025-05-05 13:00:00,198.7,198.75,198.38,198.54,32393.0,197.8038,197.8535,197.4852,197.6445,32393.0
2025-05-05 13:10:00,198.66,198.91,198.22,198.32,18974.0,197.764,198.0128,197.3259,197.4255,18974.0
2025-05-05 13:20:00,198.31,198.49,198.21,198.43,10014.0,197.4155,197.5947,197.316,197.535,10014.0
2025-05-05 13:30:00,198.47,198.93,198.47,198.78,14837.0,197.5748,198.0327,197.5748,197.8834,14837.0
2025-05-05 13:40:00,198.74,199.2,198.69,199.2,8682.0,197.8436,198.3015,197.7938,198.3015,8682.0
2025-05-05 13:50:00,199.11,199.2,198.85,198.87,15497.0,198.2119,198.3015,197.9531,197.973,15497.0
2025-05-05 14:00:00,198.92,199.52,198.8,199.44,18674.0,198.0228,198.6201,197.9033,198.5404,18674.0
2025-05-05 14:10:00,199.39,199.55,199.19,199.19,14542.0,198.4907,198.6499,198.2916,198.2916,14542.0
2025-05-05 14:20:00,199.23,199.39,199.2,199.26,9782.0,198.3314,198.4907,198.3015,198.3612,9782.0
2025-05-05 14:30:00,199.26,199.72,199.25,199.41,17640.0,198.3612,198.8192,198.3513,198.5106,17640.0
2025-05-05 14:40:00,199.39,199.63,199.38,199.45,11269.0,198.4907,198.7296,198.4807,198.5504,11269.0
2025-05-05 14:50:00,199.4,199.5,198.99,199.0,13131.0,198.5006,198.6002,198.0925,198.1024,13131.0
2025-05-05 15:00:00,198.97,198.97,198.72,198.8,10139.0,198.0726,198.0726,197.8237,197.9033,10139.0
2025-05-05 15:10:00,198.69,198.89,198.6,198.79,14512.0,197.7938,197.9929,197.7042,197.8934,14512.0
2025-05-05 15:20:00,198.68,198.68,198.18,198.2,15755.0,197.7839,197.7839,197.2861,197.306,15755.0
2025-05-05 15:30:00,198.19,198.54,198.18,198.49,21803.0,197.2961,197.6445,197.2861,197.5947,21803.0
2025-05-05 15:40:00,198.51,198.61,198.0,198.39,30078.0,197.6146,197.7142,197.1069,197.4952,30078.0
2025-05-05 15:50:00,198.41,198.62,197.43,197.72,137888.0,197.5151,197.7241,196.5395,196.8282,137888.0
2025-05-06 09:30:00,194.89,196.4,194.89,196.01,37988.0,194.011,195.5141,194.011,195.1259,37988.0
2025-05-06 09:40:00,195.91,195.98,194.8,194.8,12989.0,195.0264,195.096,193.9214,193.9214,12989.0
2025-05-06 09:50:00,194.65,195.15,194.26,195.02,47223.0,193.772,194.2698,193.3838,194.1404,47223.0
2025-05-06 10:00:00,195.14,195.83,195.13,195.55,18313.0,194.2598,194.9467,194.2499,194.668,18313.0
2025-05-06 10:10:00,195.7,196.2,195.61,196.2,47418.0,194.8173,195.315,194.7277,195.315,47418.0
2025-05-06 10:20:00,196.23,196.39,195.96,196.24,17392.0,195.3449,195.5042,195.0761,195.3549,17392.0
2025-05-06 10:30:00,196.15,196.26,195.73,196.15,9579.0,195.2653,195.3748,194.8472,195.2653,9579.0
2025-05-06 10:40:00,196.08,196.37,195.8,196.25,16482.0,195.1956,195.4843,194.9169,195.3648,16482.0
2025-05-06 10:50:00,196.12,196.24,195.95,196.05,11833.0,195.2354,195.3549,195.0662,195.1657,11833.0
2025-05-06 11:00:00,195.95,196.35,195.35,195.35,24717.0,195.0662,195.4644,194.4689,194.4689,24717.0
2025-05-06 11:10:00,195.44,195.59,195.28,195.53,6859.0,194.5585,194.7078,194.3992,194.6481,6859.0
2025-05-06 11:20:00,195.54,196.04,195.54,195.94,10826.0,194.658,195.1558,194.658,195.0562,10826.0
2025-05-06 11:30:00,195.98,196.32,195.75,196.24,8614.0,195.096,195.4345,194.8671,195.3549,8614.0
2025-05-06 11:40:00,196.29,196.37,195.94,196.02,8416.0,195.4046,195.4843,195.0562,195.1359,8416.0
2025-05-06 11:50:00,196.09,196.22,195.97,195.99,8165.0,195.2055,195.335,195.0861,195.106,8165.0
2025-05-06 12:00:00,196.06,196.28,195.95,195.95,12941.0,195.1757,195.3947,195.0662,195.0662,12941.0
2025-05-06 12:10:00,195.76,197.4,195.74,196.95,28903.0,194.877,196.5096,194.8571,196.0617,28903.0
2025-05-06 12:20:00,196.85,196.85,195.82,196.12,10811.0,195.9621,195.9621,194.9368,195.2354,10811.0
2025-05-06 12:30:00,196.1,196.5,195.97,196.25,19512.0,195.2155,195.6137,195.0861,195.3648,19512.0
2025-05-06 12:40:00,196.36,196.36,195.53,195.61,12959.0,195.4743,195.4743,194.6481,194.7277,12959.0
2025-05-06 12:50:00,195.7,195.7,195.0,195.11,19161.0,194.8173,194.8173,194.1205,194.23,19161.0
2025-05-06 13:00:00,195.13,195.78,195.07,195.48,14804.0,194.2499,194.8969,194.1901,194.5983,14804.0
2025-05-06 13:10:00,195.48,195.5,195.2,195.4,10068.0,194.5983,194.6182,194.3196,194.5187,10068.0
2025-05-06 13:20:00,195.42,195.42,194.83,195.15,16937.0,194.5386,194.5386,193.9512,194.2698,16937.0
2025-05-06 13:30:00,195.18,195.56,195.12,195.37,10089.0,194.2996,194.6779,194.2399,194.4888,10089.0
2025-05-06 13:40:00,195.26,195.3,195.08,195.3,10316.0,194.3793,194.4191,194.2001,194.4191,10316.0
2025-05-06 13:50:00,195.23,195.52,195.08,195.18,11010.0,194.3494,194.6381,194.2001,194.2996,11010.0
2025-05-06 14:00:00,195.13,195.68,195.13,195.6,14939.0,194.2499,194.7974,194.2499,194.7178,14939.0
2025-05-06 14:10:00,195.61,195.86,195.3,195.84,15098.0,194.7277,194.9766,194.4191,194.9567,15098.0
2025-05-06 14:20:00,195.93,196.31,195.78,196.13,15360.0,195.0463,195.4246,194.8969,195.2454,15360.0
2025-05-06 14:30:00,196.07,196.23,195.93,196.15,11237.0,195.1856,195.3449,195.0463,195.2653,11237.0
2025-05-06 14:40:00,196.24,196.42,196.19,196.39,12665.0,195.3549,195.5341,195.3051,195.5042,12665.0
2025-05-06 14:50:00,196.37,196.63,196.14,196.63,12947.0,195.4843,195.7431,195.2553,195.7431,12947.0
2025-05-06 15:00:00,196.55,196.68,196.04,196.23,27991.0,195.6635,195.7929,195.1558,195.3449,27991.0
2025-05-06 15:10:00,196.21,196.4,196.01,196.08,26555.0,195.325,195.5141,195.1259,195.1956,26555.0
2025-05-06 15:20:00,196.09,196.2,195.74,196.1,32286.0,195.2055,195.315,194.8571,195.2155,32286.0
2025-05-06 15:30:00,196.16,196.61,196.02,196.5,29562.0,195.2752,195.7232,195.1359,195.6137,29562.0
2025-05-06 15:40:00,196.47,197.08,196.46,197.01,27136.0,195.5838,196.1911,195.5739,196.1214,27136.0
2025-05-06 15:50:00,196.93,197.12,195.46,195.55,169178.0,196.0418,196.2309,194.5784,194.668,169178.0
2025-05-07 09:30:00,196.63,197.17,196.06,196.91,41734.0,195.7431,196.2807,195.1757,196.0218,41734.0
2025-05-07 09:40:00,196.88,197.45,196.56,196.68,20084.0,195.992,196.5594,195.6734,195.7929,20084.0
2025-05-07 09:50:00,196.43,197.52,196.42,197.11,12219.0,195.544,196.6291,195.5341,196.2209,12219.0
2025-05-07 10:00:00,196.98,197.09,196.57,197.07,10061.0,196.0915,196.201,195.6834,196.1811,10061.0
2025-05-07 10:10:00,196.98,197.1,196.4,196.51,14803.0,196.0915,196.211,195.5141,195.6237,14803.0
2025-05-07 10:20:00,196.5,197.22,196.35,197.09,15294.0,195.6137,196.3304,195.4644,196.201,15294.0
2025-05-07 10:30:00,197.12,197.3,197.09,197.14,27125.0,196.2309,196.4101,196.201,196.2508,27125.0
2025-05-07 10:40:00,197.21,197.43,197.0,197.19,27749.0,196.3205,196.5395,196.1114,196.3006,27749.0
2025-05-07 10:50:00,197.19,197.19,196.62,197.09,9061.0,196.3006,196.3006,195.7332,196.201,9061.0
2025-05-07 11:00:00,196.95,197.21,196.84,197.15,9446.0,196.0617,196.3205,195.9522,196.2608,9446.0
2025-05-07 11:10:00,197.19,197.34,196.97,197.14,13412.0,196.3006,196.4499,196.0816,196.2508,13412.0
2025-05-07 11:20:00,197.13,197.53,197.04,197.37,14234.0,196.2409,196.639,196.1513,196.4798,14234.0
2025-05-07 11:30:00,197.31,197.83,197.31,197.83,13074.0,196.42,196.9377,196.42,196.9377,13074.0
2025-05-07 11:40:00,197.79,198.06,197.7,197.7,8469.0,196.8979,197.1667,196.8083,196.8083,8469.0
2025-05-07 11:50:00,197.78,198.48,197.75,198.44,11952.0,196.8879,197.5848,196.8581,197.5449,11952.0
2025-05-07 12:00:00,198.4,198.42,198.21,198.34,5743.0,197.5051,197.525,197.316,197.4454,5743.0
2025-05-07 12:10:00,198.39,198.76,198.39,198.56,6002.0,197.4952,197.8635,197.4952,197.6644,6002.0
2025-05-07 12:20:00,198.53,198.53,198.01,198.14,6511.0,197.6345,197.6345,197.1169,197.2463,6511.0
2025-05-07 12:30:00,198.11,198.41,198.0,198.41,4033.0,197.2164,197.5151,197.1069,197.5151,4033.0
2025-05-07 12:40:00,198.43,198.93,198.43,198.85,5926.0,197.535,198.0327,197.535,197.9531,5926.0
2025-05-07 12:50:00,198.93,199.32,198.89,199.02,6121.0,198.0327,198.421,197.9929,198.1223,6121.0
2025-05-07 13:00:00,198.94,199.27,198.9,199.15,4694.0,198.0427,198.3712,198.0029,198.2517,4694.0
2025-05-07 13:10:00,199.21,199.26,198.81,198.82,5494.0,198.3115,198.3612,197.9133,197.9232,5494.0
2025-05-07 13:20:00,198.74,198.76,198.43,198.45,4050.0,197.8436,197.8635,197.535,197.5549,4050.0
2025-05-07 13:30:00,198.41,198.55,198.04,198.09,5816.0,197.5151,197.6544,197.1467,197.1965,5816.0
2025-05-07 13:40:00,198.12,198.22,198.01,198.2,11840.0,197.2264,197.3259,197.1169,197.306,11840.0
2025-05-07 13:50:00,198.23,198.27,197.16,197.2,10206.0,197.3359,197.3757,196.2707,196.3105,10206.0
2025-05-07 14:00:00,197.42,198.09,195.69,195.87,18368.0,196.5295,197.1965,194.8073,194.9865,18368.0
2025-05-07 14:10:00,195.87,196.32,195.72,196.31,13913.0,194.9865,195.4345,194.8372,195.4246,13913.0
2025-05-07 14:20:00,196.39,197.18,196.37,196.92,7353.0,195.5042,196.2906,195.4843,196.0318,7353.0
2025-05-07 14:30:00,196.99,197.85,196.75,197.79,18886.0,196.1015,196.9576,195.8626,196.8979,18886.0
2025-05-07 14:40:00,197.7,198.07,196.85,197.07,12657.0,196.8083,197.1766,195.9621,196.1811,12657.0
2025-05-07 14:50:00,197.31,198.47,196.81,198.44,25315.0,196.42,197.5748,195.9223,197.5449,25315.0
2025-05-07 15:00:00,198.39,198.47,197.82,198.16,11870.0,197.4952,197.5748,196.9277,197.2662,11870.0
2025-05-07 15:10:00,198.07,198.2,197.51,198.01,11129.0,197.1766,197.306,196.6191,197.1169,11129.0
2025-05-07 15:20:00,198.12,198.14,196.78,197.09,16287.0,197.2264,197.2463,195.8924,196.201,16287.0
2025-05-07 15:30:00,197.09,197.91,197.0,197.76,23354.0,196.201,197.0173,196.1114,196.868,23354.0
2025-05-07 15:40:00,197.74,200.72,197.5,198.79,176480.0,196.8481,199.8147,196.6092,197.8934,176480.0
2025-05-07 15:50:00,198.61,200.41,197.89,199.96,287799.0,197.7142,199.5061,196.9974,199.0581,287799.0
2025-05-08 09:30:00,202.26,203.87,201.61,202.0,40758.0,201.3477,202.9505,200.7006,201.0889,40758.0
2025-05-08 09:40:00,202.04,202.51,201.62,201.78,14165.0,201.1287,201.5966,200.7106,200.8699,14165.0
2025-05-08 09:50:00,201.81,201.97,201.43,201.93,19534.0,200.8997,201.059,200.5215,201.0192,19534.0
2025-05-08 10:00:00,201.86,202.52,201.66,201.84,23722.0,200.9495,201.6065,200.7504,200.9296,23722.0
2025-05-08 10:10:00,201.85,202.15,201.42,201.69,26583.0,200.9396,201.2382,200.5115,200.7803,26583.0
2025-05-08 10:20:00,201.69,202.41,201.55,202.41,21660.0,200.7803,201.497,200.6409,201.497,21660.0
2025-05-08 10:30:00,202.42,202.85,201.87,201.91,23781.0,201.507,201.9351,200.9595,200.9993,23781.0
2025-05-08 10:40:00,201.82,201.94,201.53,201.68,17100.0,200.9097,201.0292,200.621,200.7703,17100.0
2025-05-08 10:50:00,201.77,202.45,200.96,201.11,26983.0,200.8599,201.5369,200.0536,200.2029,26983.0
2025-05-08 11:00:00,201.18,202.26,201.16,202.17,19689.0,200.2726,201.3477,200.2527,201.2581,19689.0
2025-05-08 11:10:00,202.15,202.39,202.03,202.19,10436.0,201.2382,201.4771,201.1188,201.278,10436.0
2025-05-08 11:20:00,202.21,203.56,202.18,202.93,24990.0,201.2979,202.6419,201.2681,202.0147,24990.0
2025-05-08 11:30:00,202.84,203.85,202.58,203.69,32195.0,201.9251,202.9305,201.6663,202.7713,32195.0
2025-05-08 11:40:00,203.75,205.12,203.75,204.89,27662.0,202.831,204.1948,202.831,203.9659,27662.0
2025-05-08 11:50:00,204.79,204.79,204.16,204.22,22425.0,203.8663,203.8663,203.2391,203.2989,22425.0
2025-05-08 12:00:00,204.15,204.84,204.12,204.83,17057.0,203.2292,203.9161,203.1993,203.9061,17057.0
2025-05-08 12:10:00,204.87,205.32,204.6,205.16,20114.0,203.9459,204.3939,203.6772,204.2346,20114.0
2025-05-08 12:20:00,205.23,205.46,205.02,205.11,43926.0,204.3043,204.5333,204.0953,204.1849,43926.0
2025-05-08 12:30:00,205.16,205.48,204.97,205.35,32075.0,204.2346,204.5532,204.0455,204.4238,32075.0
2025-05-08 12:40:00,205.38,205.85,205.32,205.83,20710.0,204.4536,204.9215,204.3939,204.9016,20710.0
2025-05-08 12:50:00,205.83,206.04,205.75,205.93,19871.0,204.9016,205.1107,204.822,205.0012,19871.0
2025-05-08 13:00:00,205.84,205.84,205.5,205.65,15430.0,204.9116,204.9116,204.5731,204.7224,15430.0
2025-05-08 13:10:00,205.62,205.67,205.04,205.12,25471.0,204.6926,204.7423,204.1152,204.1948,25471.0
2025-05-08 13:20:00,205.11,205.38,205.0,205.11,26115.0,204.1849,204.4536,204.0754,204.1849,26115.0
2025-05-08 13:30:00,205.19,205.23,204.58,204.79,29535.0,204.2645,204.3043,203.6573,203.8663,29535.0
2025-05-08 13:40:00,204.74,205.0,204.4,204.74,25145.0,203.8165,204.0754,203.4781,203.8165,25145.0
2025-05-08 13:50:00,204.64,204.78,204.15,204.19,26916.0,203.717,203.8563,203.2292,203.269,26916.0
2025-05-08 14:00:00,204.15,204.33,203.84,204.04,21349.0,203.2292,203.4084,202.9206,203.1197,21349.0
2025-05-08 14:10:00,204.02,204.47,203.87,204.45,28592.0,203.0998,203.5477,202.9505,203.5278,28592.0
2025-05-08 14:20:00,204.46,204.62,204.27,204.27,14239.0,203.5378,203.6971,203.3486,203.3486,14239.0
2025-05-08 14:30:00,204.33,204.82,204.32,204.58,21165.0,203.4084,203.8962,203.3984,203.6573,21165.0
2025-05-08 14:40:00,204.65,204.88,204.48,204.54,19037.0,203.7269,203.9559,203.5577,203.6174,19037.0
2025-05-08 14:50:00,204.54,204.67,204.39,204.41,14921.0,203.6174,203.7468,203.4681,203.488,14921.0
2025-05-08 15:00:00,204.37,204.74,204.24,204.48,16836.0,203.4482,203.8165,203.3188,203.5577,16836.0
2025-05-08 15:10:00,204.52,204.66,204.11,204.33,24733.0,203.5975,203.7369,203.1894,203.4084,24733.0
2025-05-08 15:20:00,204.34,205.01,204.34,204.99,35777.0,203.4183,204.0853,203.4183,204.0654,35777.0
2025-05-08 15:30:00,204.99,205.1,204.44,204.44,44279.0,204.0654,204.1749,203.5179,203.5179,44279.0
2025-05-08 15:40:00,204.45,204.45,203.87,204.01,58043.0,203.5278,203.5278,202.9505,203.0898,58043.0
2025-05-08 15:50:00,204.04,204.37,202.61,202.79,242964.0,203.1197,203.4482,201.6961,201.8753,242964.0
2025-05-09 09:30:00,207.24,210.14,206.66,209.29,328680.0,206.3053,209.1922,205.7279,208.346,328680.0
2025-05-09 09:40:00,209.48,209.48,208.08,208.71,74783.0,208.5351,208.5351,207.1415,207.7686,74783.0
2025-05-09 09:50:00,208.8,208.84,207.93,208.1,78363.0,207.8582,207.898,206.9921,207.1614,78363.0
2025-05-09 10:00:00,208.09,209.39,208.08,209.24,56577.0,207.1514,208.4456,207.1415,208.2962,56577.0
2025-05-09 10:10:00,209.37,209.53,208.78,208.8,35960.0,208.4256,208.5849,207.8383,207.8582,35960.0
2025-05-09 10:20:00,208.74,208.92,208.44,208.65,64941.0,207.7985,207.9777,207.4998,207.7089,64941.0
2025-05-09 10:30:00,208.66,209.48,208.17,208.58,80612.0,207.7188,208.5351,207.2311,207.6392,80612.0
2025-05-09 10:40:00,208.57,209.94,208.43,209.82,48464.0,207.6293,208.9931,207.4899,208.8736,48464.0
2025-05-09 10:50:00,209.71,209.71,208.93,209.24,77695.0,208.7641,208.7641,207.9876,208.2962,77695.0
2025-05-09 11:00:00,209.15,209.85,209.02,209.4,35892.0,208.2066,208.9035,208.0772,208.4555,35892.0
2025-05-09 11:10:00,209.34,209.4,208.8,208.8,24497.0,208.3958,208.4555,207.8582,207.8582,24497.0
2025-05-09 11:20:00,208.81,208.81,208.2,208.53,34163.0,207.8682,207.8682,207.2609,207.5894,34163.0
2025-05-09 11:30:00,208.45,208.46,207.43,207.43,17601.0,207.5098,207.5198,206.4944,206.4944,17601.0
2025-05-09 11:40:00,207.37,207.61,207.13,207.24,19144.0,206.4347,206.6736,206.1957,206.3053,19144.0
2025-05-09 11:50:00,207.35,208.01,207.24,208.01,13541.0,206.4148,207.0718,206.3053,207.0718,13541.0
2025-05-09 12:00:00,208.03,208.13,207.32,207.39,9937.0,207.0917,207.1912,206.3849,206.4546,9937.0
2025-05-09 12:10:00,207.39,207.39,206.8,207.03,23311.0,206.4546,206.4546,205.8672,206.0962,23311.0
2025-05-09 12:20:00,207.12,207.27,206.8,206.88,30730.0,206.1858,206.3351,205.8672,205.9469,30730.0
2025-05-09 12:30:00,206.8,207.34,206.75,207.15,24506.0,205.8672,206.4048,205.8175,206.2157,24506.0
2025-05-09 12:40:00,207.14,207.29,206.58,206.74,14728.0,206.2057,206.355,205.6482,205.8075,14728.0
2025-05-09 12:50:00,206.7,206.92,206.61,206.84,12007.0,205.7677,205.9867,205.6781,205.9071,12007.0
2025-05-09 13:00:00,206.83,207.1,206.71,207.04,10662.0,205.8971,206.1659,205.7776,206.1062,10662.0
2025-05-09 13:10:00,207.03,207.26,206.82,207.15,15931.0,206.0962,206.3252,205.8871,206.2157,15931.0
2025-05-09 13:20:00,207.13,207.44,206.29,207.37,42822.0,206.1957,206.5044,205.3595,206.4347,42822.0
2025-05-09 13:30:00,207.44,207.86,207.34,207.78,21107.0,206.5044,206.9225,206.4048,206.8428,21107.0
2025-05-09 13:40:00,207.71,207.91,207.6,207.77,15874.0,206.7731,206.9722,206.6636,206.8329,15874.0
2025-05-09 13:50:00,207.69,207.83,207.24,207.83,24118.0,206.7532,206.8926,206.3053,206.8926,24118.0
2025-05-09 14:00:00,207.75,207.96,207.56,207.56,11138.0,206.813,207.022,206.6238,206.6238,11138.0
2025-05-09 14:10:00,207.69,207.81,207.33,207.38,11622.0,206.7532,206.8727,206.3948,206.4446,11622.0
2025-05-09 14:20:00,207.38,207.57,207.23,207.28,12793.0,206.4446,206.6338,206.2953,206.3451,12793.0
2025-05-09 14:30:00,207.27,207.78,207.22,207.78,14369.0,206.3351,206.8428,206.2853,206.8428,14369.0
2025-05-09 14:40:00,207.79,207.84,207.59,207.65,10179.0,206.8528,206.9025,206.6537,206.7134,10179.0
2025-05-09 14:50:00,207.7,207.9,207.41,207.81,20072.0,206.7632,206.9623,206.4745,206.8727,20072.0
2025-05-09 15:00:00,207.81,208.28,207.75,208.22,16629.0,206.8727,207.3406,206.813,207.2808,16629.0
2025-05-09 15:10:00,208.24,208.41,208.04,208.13,20910.0,207.3007,207.47,207.1016,207.1912,20910.0
2025-05-09 15:20:00,208.11,208.17,207.72,207.98,22117.0,207.1713,207.2311,206.7831,207.0419,22117.0
2025-05-09 15:30:00,207.98,207.98,207.5,207.65,30985.0,207.0419,207.0419,206.5641,206.7134,30985.0
2025-05-09 15:40:00,207.6,207.62,207.23,207.28,48839.0,206.6636,206.6835,206.2953,206.3451,48839.0
2025-05-09 15:50:00,207.34,207.7,207.12,207.49,216333.0,206.4048,206.7632,206.1858,206.5541,216333.0
2025-05-12 09:30:00,222.95,225.49,220.44,220.62,275408.0,221.9444,224.4729,219.4457,219.6249,275408.0
2025-05-12 09:40:00,220.74,221.33,219.1,220.34,152229.0,219.7444,220.3317,218.1118,219.3462,152229.0
2025-05-12 09:50:00,220.19,222.41,219.89,222.4,122442.0,219.1968,221.4068,218.8982,221.3969,122442.0
2025-05-12 10:00:00,222.46,223.71,222.0,223.03,93654.0,221.4566,222.701,220.9987,222.024,93654.0
2025-05-12 10:10:00,223.03,223.41,222.01,222.27,50758.0,222.024,222.4023,221.0086,221.2675,50758.0
2025-05-12 10:20:00,222.2,222.41,221.0,221.06,143335.0,221.1978,221.4068,220.0032,220.0629,143335.0
2025-05-12 10:30:00,221.1,221.68,220.55,220.92,83940.0,220.1027,220.6801,219.5552,219.9236,83940.0
2025-05-12 10:40:00,220.84,222.1,220.68,221.71,91060.0,219.8439,221.0982,219.6846,220.71,91060.0
2025-05-12 10:50:00,221.72,221.94,220.78,221.36,55774.0,220.7199,220.9389,219.7842,220.3616,55774.0
2025-05-12 11:00:00,221.22,221.99,221.02,221.89,63309.0,220.2222,220.9887,220.0231,220.8892,63309.0
2025-05-12 11:10:00,221.8,222.9,221.63,222.75,54591.0,220.7996,221.8946,220.6303,221.7453,54591.0
2025-05-12 11:20:00,222.77,222.78,221.69,221.91,48807.0,221.7652,221.7752,220.6901,220.9091,48807.0
2025-05-12 11:30:00,221.79,223.3,221.71,223.04,38734.0,220.7896,222.2928,220.71,222.034,38734.0
2025-05-12 11:40:00,223.01,223.54,222.69,223.26,32631.0,222.0041,222.5317,221.6856,222.253,32631.0
2025-05-12 11:50:00,223.24,223.33,222.83,223.05,36378.0,222.2331,222.3227,221.8249,222.0439,36378.0
2025-05-12 12:00:00,223.0,223.94,222.89,223.88,29398.0,221.9942,222.9299,221.8847,222.8702,29398.0
2025-05-12 12:10:00,223.89,224.29,223.74,223.84,39756.0,222.8802,223.2783,222.7308,222.8304,39756.0
2025-05-12 12:20:00,223.86,223.96,223.43,223.43,26835.0,222.8503,222.9498,222.4222,222.4222,26835.0
2025-05-12 12:30:00,223.53,223.95,223.27,223.95,19828.0,222.5218,222.9399,222.263,222.9399,19828.0
2025-05-12 12:40:00,223.89,224.13,223.7,224.13,28883.0,222.8802,223.1191,222.691,223.1191,28883.0
2025-05-12 12:50:00,224.14,224.55,223.96,224.37,20126.0,223.129,223.5372,222.9498,223.358,20126.0
2025-05-12 13:00:00,224.36,225.41,224.33,225.38,26848.0,223.348,224.3933,223.3182,224.3634,26848.0
2025-05-12 13:10:00,225.38,225.38,224.48,224.6,39560.0,224.3634,224.3634,223.4675,223.587,39560.0
2025-05-12 13:20:00,224.59,224.69,223.98,224.69,33568.0,223.577,223.6765,222.9697,223.6765,33568.0
2025-05-12 13:30:00,224.74,224.79,223.92,224.09,28164.0,223.7263,223.7761,222.91,223.0793,28164.0
2025-05-12 13:40:00,224.03,224.16,223.68,223.97,26252.0,223.0195,223.1489,222.6711,222.9598,26252.0
2025-05-12 13:50:00,224.11,224.27,223.35,223.42,39535.0,223.0992,223.2584,222.3426,222.4123,39535.0
2025-05-12 14:00:00,223.37,223.98,223.34,223.4,21214.0,222.3625,222.9697,222.3326,222.3924,21214.0
2025-05-12 14:10:00,223.36,223.63,223.17,223.63,23973.0,222.3525,222.6213,222.1634,222.6213,23973.0
2025-05-12 14:20:00,223.69,223.75,223.48,223.7,27971.0,222.6811,222.7408,222.472,222.691,27971.0
2025-05-12 14:30:00,223.67,223.93,223.55,223.78,30253.0,222.6611,222.92,222.5417,222.7707,30253.0
2025-05-12 14:40:00,223.78,223.78,223.23,223.38,28957.0,222.7707,222.7707,222.2231,222.3725,28957.0
2025-05-12 14:50:00,223.38,223.43,222.79,222.87,26151.0,222.3725,222.4222,221.7851,221.8648,26151.0
2025-05-12 15:00:00,222.87,223.27,222.44,223.07,61614.0,221.8648,222.263,221.4367,222.0639,61614.0
2025-05-12 15:10:00,223.04,223.08,222.2,222.3,43466.0,222.034,222.0738,221.1978,221.2973,43466.0
2025-05-12 15:20:00,222.29,222.68,222.13,222.21,51213.0,221.2874,221.6756,221.1281,221.2077,51213.0
2025-05-12 15:30:00,222.18,222.2,221.65,221.74,64875.0,221.1779,221.1978,220.6503,220.7399,64875.0
2025-05-12 15:40:00,221.78,221.82,221.27,221.58,76273.0,220.7797,220.8195,220.272,220.5806,76273.0
2025-05-12 15:50:00,221.56,223.28,221.56,223.16,503679.0,220.5607,222.2729,220.5607,222.1534,503679.0
2025-05-13 09:30:00,221.97,223.76,220.24,223.21,75915.0,220.9688,222.7507,219.2466,222.2032,75915.0
2025-05-13 09:40:00,223.5,223.89,222.66,223.16,55735.0,222.4919,222.8802,221.6557,222.1534,55735.0
2025-05-13 09:50:00,223.16,224.8,223.16,224.39,54148.0,222.1534,223.786,222.1534,223.3779,54148.0
2025-05-13 10:00:00,224.46,225.33,224.27,225.25,29957.0,223.4476,224.3137,223.2584,224.234,29957.0
2025-05-13 10:10:00,225.14,225.7,224.91,225.25,43672.0,224.1245,224.682,223.8956,224.234,43672.0
2025-05-13 10:20:00,225.2,225.28,224.37,224.55,46831.0,224.1842,224.2639,223.358,223.5372,46831.0
2025-05-13 10:30:00,224.55,225.05,224.4,224.97,18600.0,223.5372,224.0349,223.3879,223.9553,18600.0
2025-05-13 10:40:00,225.01,225.01,224.16,224.36,22042.0,223.9951,223.9951,223.1489,223.348,22042.0
2025-05-13 10:50:00,224.49,225.6,224.4,225.45,61451.0,223.4774,224.5824,223.3879,224.4331,61451.0
2025-05-13 11:00:00,225.53,226.1,225.38,225.68,43869.0,224.5128,225.0802,224.3634,224.6621,43869.0
2025-05-13 11:10:00,225.7,226.14,225.35,225.65,39367.0,224.682,225.12,224.3336,224.6322,39367.0
2025-05-13 11:20:00,225.65,226.44,225.5,226.07,86791.0,224.6322,225.4187,224.4829,225.0503,86791.0
2025-05-13 11:30:00,226.04,226.39,225.94,226.39,26446.0,225.0205,225.3689,224.9209,225.3689,26446.0
2025-05-13 11:40:00,226.49,226.98,226.26,226.8,33955.0,225.4684,225.9562,225.2395,225.777,33955.0
2025-05-13 11:50:00,226.76,227.07,226.58,226.6,27417.0,225.7372,226.0458,225.558,225.5779,27417.0
2025-05-13 12:00:00,226.59,226.59,225.77,226.09,23194.0,225.568,225.568,224.7517,225.0702,23194.0
2025-05-13 12:10:00,225.97,226.65,225.97,226.01,15599.0,224.9508,225.6277,224.9508,224.9906,15599.0
2025-05-13 12:20:00,226.02,226.24,225.79,226.17,13403.0,225.0005,225.2196,224.7716,225.1499,13403.0
2025-05-13 12:30:00,226.17,226.53,225.91,226.43,34909.0,225.1499,225.5082,224.891,225.4087,34909.0
2025-05-13 12:40:00,226.4,226.48,226.23,226.45,11985.0,225.3788,225.4585,225.2096,225.4286,11985.0
2025-05-13 12:50:00,226.42,226.61,226.1,226.26,15760.0,225.3987,225.5879,225.0802,225.2395,15760.0
2025-05-13 13:00:00,226.29,226.35,225.72,225.87,12372.0,225.2693,225.3291,224.7019,224.8512,12372.0
2025-05-13 13:10:00,225.88,226.1,225.58,226.05,11558.0,224.8612,225.0802,224.5625,225.0304,11558.0
2025-05-13 13:20:00,225.98,226.04,225.77,225.99,10697.0,224.9607,225.0205,224.7517,224.9707,10697.0
2025-05-13 13:30:00,225.98,226.79,225.96,226.04,45434.0,224.9607,225.7671,224.9408,225.0205,45434.0
2025-05-13 13:40:00,226.11,226.17,225.77,225.88,16638.0,225.0901,225.1499,224.7517,224.8612,16638.0
2025-05-13 13:50:00,225.89,225.99,225.23,225.23,42580.0,224.8711,224.9707,224.2141,224.2141,42580.0
2025-05-13 14:00:00,225.26,225.76,225.06,225.48,17170.0,224.244,224.7417,224.0449,224.463,17170.0
2025-05-13 14:10:00,225.5,225.93,225.4,225.86,24039.0,224.4829,224.911,224.3833,224.8413,24039.0
2025-05-13 14:20:00,225.78,226.05,225.78,225.88,14653.0,224.7616,225.0304,224.7616,224.8612,14653.0
2025-05-13 14:30:00,225.87,225.92,225.45,225.64,26964.0,224.8512,224.901,224.4331,224.6223,26964.0
2025-05-13 14:40:00,225.64,225.79,225.46,225.72,38623.0,224.6223,224.7716,224.4431,224.7019,38623.0
2025-05-13 14:50:00,225.64,226.37,225.64,226.2,30867.0,224.6223,225.349,224.6223,225.1797,30867.0
2025-05-13 15:00:00,226.22,226.65,226.13,226.42,45616.0,225.1996,225.6277,225.1101,225.3987,45616.0
2025-05-13 15:10:00,226.47,226.65,226.11,226.11,44444.0,225.4485,225.6277,225.0901,225.0901,44444.0
2025-05-13 15:20:00,226.1,226.1,225.72,225.84,212573.0,225.0802,225.0802,224.7019,224.8214,212573.0
2025-05-13 15:30:00,225.81,225.96,225.62,225.75,61133.0,224.7915,224.9408,224.6024,224.7318,61133.0
2025-05-13 15:40:00,225.7,226.06,225.65,225.87,91164.0,224.682,225.0404,224.6322,224.8512,91164.0
2025-05-13 15:50:00,225.94,227.01,225.94,226.65,349486.0,224.9209,225.9861,224.9209,225.6277,349486.0
2025-05-14 09:30:00,227.64,228.34,226.44,226.9,104446.0,226.6132,227.3101,225.4187,225.8766,104446.0
2025-05-14 09:40:00,227.04,227.14,225.67,225.92,68353.0,226.0159,226.1155,224.6521,224.901,68353.0
2025-05-14 09:50:00,225.88,225.9,225.0,225.84,36368.0,224.8612,224.8811,223.9851,224.8214,36368.0
2025-05-14 10:00:00,225.84,226.64,225.58,226.25,38936.0,224.8214,225.6178,224.5625,225.2295,38936.0
2025-05-14 10:10:00,226.24,226.42,225.79,225.87,20512.0,225.2196,225.3987,224.7716,224.8512,20512.0
2025-05-14 10:20:00,225.78,226.38,225.65,226.37,30823.0,224.7616,225.3589,224.6322,225.349,30823.0
2025-05-14 10:30:00,226.42,226.44,225.02,225.05,85364.0,225.3987,225.4187,224.0051,224.0349,85364.0
2025-05-14 10:40:00,225.04,225.44,224.86,225.2,49534.0,224.025,224.4232,223.8458,224.1842,49534.0
2025-05-14 10:50:00,225.18,225.51,224.92,225.09,15267.0,224.1643,224.4928,223.9055,224.0747,15267.0
2025-05-14 11:00:00,225.09,225.09,224.12,224.41,17825.0,224.0747,224.0747,223.1091,223.3978,17825.0
2025-05-14 11:10:00,224.34,225.05,224.33,224.79,31754.0,223.3281,224.0349,223.3182,223.7761,31754.0
2025-05-14 11:20:00,224.89,225.3,224.83,225.22,19527.0,223.8756,224.2838,223.8159,224.2042,19527.0
2025-05-14 11:30:00,225.2,225.83,224.96,225.8,24799.0,224.1842,224.8114,223.9453,224.7815,24799.0
2025-05-14 11:40:00,225.81,225.89,225.47,225.61,21190.0,224.7915,224.8711,224.453,224.5924,21190.0
2025-05-14 11:50:00,225.52,225.54,225.16,225.4,18084.0,224.5028,224.5227,224.1444,224.3833,18084.0
2025-05-14 12:00:00,225.44,225.6,225.19,225.35,28413.0,224.4232,224.5824,224.1743,224.3336,28413.0
2025-05-14 12:10:00,225.36,225.97,225.27,225.79,21105.0,224.3435,224.9508,224.2539,224.7716,21105.0
2025-05-14 12:20:00,225.79,225.89,225.58,225.58,12620.0,224.7716,224.8711,224.5625,224.5625,12620.0
2025-05-14 12:30:00,225.65,226.09,225.54,225.56,13041.0,224.6322,225.0702,224.5227,224.5426,13041.0
2025-05-14 12:40:00,225.54,225.58,224.98,225.15,16154.0,224.5227,224.5625,223.9652,224.1345,16154.0
2025-05-14 12:50:00,225.18,225.36,225.04,225.25,24990.0,224.1643,224.3435,224.025,224.234,24990.0
2025-05-14 13:00:00,225.19,225.36,224.83,224.94,20580.0,224.1743,224.3435,223.8159,223.9254,20580.0
2025-05-14 13:10:00,224.94,224.94,224.42,224.57,15918.0,223.9254,223.9254,223.4078,223.5571,15918.0
2025-05-14 13:20:00,224.51,224.71,224.01,224.66,15842.0,223.4974,223.6965,222.9996,223.6467,15842.0
2025-05-14 13:30:00,224.67,225.0,224.57,224.95,22411.0,223.6566,223.9851,223.5571,223.9354,22411.0
2025-05-14 13:40:00,224.95,226.25,224.89,225.4,139510.0,223.9354,225.2295,223.8756,224.3833,139510.0
2025-05-14 13:50:00,225.45,225.8,225.45,225.67,38908.0,224.4331,224.7815,224.4331,224.6521,38908.0
2025-05-14 14:00:00,225.67,225.73,225.39,225.54,77104.0,224.6521,224.7119,224.3734,224.5227,77104.0
2025-05-14 14:10:00,225.55,225.75,225.01,225.5,117534.0,224.5327,224.7318,223.9951,224.4829,117534.0
2025-05-14 14:20:00,225.5,225.54,224.97,225.1,54007.0,224.4829,224.5227,223.9553,224.0847,54007.0
2025-05-14 14:30:00,225.2,225.69,224.93,225.33,54413.0,224.1842,224.672,223.9155,224.3137,54413.0
2025-05-14 14:40:00,225.45,226.27,225.4,225.81,115947.0,224.4331,225.2494,224.3833,224.7915,115947.0
2025-05-14 14:50:00,225.81,226.24,225.71,225.78,53834.0,224.7915,225.2196,224.6919,224.7616,53834.0
2025-05-14 15:00:00,225.68,225.73,225.25,225.39,51701.0,224.6621,224.7119,224.234,224.3734,51701.0
2025-05-14 15:10:00,225.41,226.11,225.4,225.67,128841.0,224.3933,225.0901,224.3833,224.6521,128841.0
2025-05-14 15:20:00,225.67,225.74,225.34,225.69,56096.0,224.6521,224.7218,224.3236,224.672,56096.0
2025-05-14 15:30:00,225.69,226.56,225.53,226.06,150175.0,224.672,225.5381,224.5128,225.0404,150175.0
2025-05-14 15:40:00,226.06,226.57,225.85,225.99,173626.0,225.0404,225.5481,224.8313,224.9707,173626.0
2025-05-14 15:50:00,226.16,226.87,226.14,226.82,355067.0,225.1399,225.8467,225.12,225.7969,355067.0
2025-05-15 09:30:00,224.43,226.04,224.05,224.99,54446.0,223.4177,225.0205,223.0394,223.9752,54446.0
2025-05-15 09:40:00,224.83,225.45,224.01,224.53,41004.0,223.8159,224.4331,222.9996,223.5173,41004.0
2025-05-15 09:50:00,224.63,225.48,224.57,225.16,31648.0,223.6168,224.463,223.5571,224.1444,31648.0
2025-05-15 10:00:00,225.05,225.95,224.9,225.09,37725.0,224.0349,224.9309,223.8856,224.0747,37725.0
2025-05-15 10:10:00,225.05,226.09,224.91,225.88,26670.0,224.0349,225.0702,223.8956,224.8612,26670.0
2025-05-15 10:20:00,225.96,226.1,225.45,225.45,16784.0,224.9408,225.0802,224.4331,224.4331,16784.0
2025-05-15 10:30:00,225.5,225.67,225.21,225.48,15859.0,224.4829,224.6521,224.1942,224.463,15859.0
2025-05-15 10:40:00,225.54,226.19,225.51,225.9,16610.0,224.5227,225.1698,224.4928,224.8811,16610.0
2025-05-15 10:50:00,225.87,226.32,225.79,226.3,17692.0,224.8512,225.2992,224.7716,225.2793,17692.0
2025-05-15 11:00:00,226.29,226.53,226.13,226.45,13349.0,225.2693,225.5082,225.1101,225.4286,13349.0
2025-05-15 11:10:00,226.41,226.97,226.4,226.91,21064.0,225.3888,225.9463,225.3788,225.8865,21064.0
2025-05-15 11:20:00,226.91,227.03,226.67,226.9,18145.0,225.8865,226.006,225.6476,225.8766,18145.0
2025-05-15 11:30:00,227.0,227.44,226.86,226.99,21314.0,225.9761,226.4141,225.8368,225.9662,21314.0
2025-05-15 11:40:00,227.06,227.66,227.02,227.25,12455.0,226.0359,226.6331,225.996,226.225,12455.0
2025-05-15 11:50:00,227.24,227.56,227.17,227.4,28804.0,226.215,226.5336,226.1454,226.3743,28804.0
2025-05-15 12:00:00,227.44,227.97,227.32,227.94,17868.0,226.4141,226.9418,226.2947,226.9119,17868.0
2025-05-15 12:10:00,227.89,227.99,227.66,227.81,13799.0,226.8621,226.9617,226.6331,226.7825,13799.0
2025-05-15 12:20:00,227.81,227.89,227.44,227.76,19601.0,226.7825,226.8621,226.4141,226.7327,19601.0
2025-05-15 12:30:00,227.71,228.28,227.43,228.22,23121.0,226.6829,227.2504,226.4042,227.1906,23121.0
2025-05-15 12:40:00,228.21,228.56,227.93,228.51,28193.0,227.1807,227.5291,226.9019,227.4793,28193.0
2025-05-15 12:50:00,228.51,228.61,227.91,228.03,20069.0,227.4793,227.5789,226.882,227.0015,20069.0
2025-05-15 13:00:00,228.03,228.36,227.9,228.3,21540.0,227.0015,227.33,226.8721,227.2703,21540.0
2025-05-15 13:10:00,228.29,228.55,228.13,228.55,16320.0,227.2603,227.5191,227.101,227.5191,16320.0
2025-05-15 13:20:00,228.5,228.8,228.34,228.5,22690.0,227.4694,227.768,227.3101,227.4694,22690.0
2025-05-15 13:30:00,228.5,228.5,227.87,228.16,26524.0,227.4694,227.4694,226.8422,227.1309,26524.0
2025-05-15 13:40:00,228.13,228.23,227.6,227.6,22616.0,227.101,227.2006,226.5734,226.5734,22616.0
2025-05-15 13:50:00,227.65,227.8,227.37,227.46,21512.0,226.6232,226.7725,226.3445,226.4341,21512.0
2025-05-15 14:00:00,227.37,227.56,227.13,227.22,26005.0,226.3445,226.5336,226.1055,226.1951,26005.0
2025-05-15 14:10:00,227.26,227.31,226.29,226.36,31528.0,226.235,226.2847,225.2693,225.339,31528.0
2025-05-15 14:20:00,226.32,226.54,226.14,226.5,21561.0,225.2992,225.5182,225.12,225.4784,21561.0
2025-05-15 14:30:00,226.5,226.98,226.46,226.85,29071.0,225.4784,225.9562,225.4386,225.8268,29071.0
2025-05-15 14:40:00,226.83,227.07,226.68,226.96,32019.0,225.8069,226.0458,225.6576,225.9363,32019.0
2025-05-15 14:50:00,226.96,227.04,226.5,226.5,26150.0,225.9363,226.0159,225.4784,225.4784,26150.0
2025-05-15 15:00:00,226.49,226.78,226.17,226.23,26572.0,225.4684,225.7571,225.1499,225.2096,26572.0
2025-05-15 15:10:00,226.23,226.62,226.15,226.25,33424.0,225.2096,225.5978,225.13,225.2295,33424.0
2025-05-15 15:20:00,226.25,226.34,225.73,225.73,37941.0,225.2295,225.3191,224.7119,224.7119,37941.0
2025-05-15 15:30:00,225.88,226.47,225.88,226.23,100947.0,224.8612,225.4485,224.8612,225.2096,100947.0
2025-05-15 15:40:00,226.19,226.56,226.15,226.31,72952.0,225.1698,225.5381,225.13,225.2892,72952.0
2025-05-15 15:50:00,226.39,227.15,226.07,227.15,244973.0,225.3689,226.1254,225.0503,226.1254,244973.0
2025-05-16 09:30:00,227.16,227.74,225.56,226.62,205349.0,226.1354,226.7128,224.5426,225.5978,205349.0
2025-05-16 09:40:00,226.58,227.16,225.95,227.01,23416.0,225.558,226.1354,224.9309,225.9861,23416.0
2025-05-16 09:50:00,227.1,227.72,227.0,227.25,15418.0,226.0757,226.6929,225.9761,226.225,15418.0
2025-05-16 10:00:00,227.38,227.8,226.75,227.01,28843.0,226.3544,226.7725,225.7273,225.9861,28843.0
2025-05-16 10:10:00,227.01,227.55,226.71,227.39,19907.0,225.9861,226.5236,225.6874,226.3644,19907.0
2025-05-16 10:20:00,227.48,227.78,227.16,227.21,30743.0,226.454,226.7526,226.1354,226.1852,30743.0
2025-05-16 10:30:00,227.16,227.16,226.36,226.59,29307.0,226.1354,226.1354,225.339,225.568,29307.0
2025-05-16 10:40:00,226.51,226.67,226.18,226.42,33482.0,225.4883,225.6476,225.1598,225.3987,33482.0
2025-05-16 10:50:00,226.46,226.7,226.22,226.34,17491.0,225.4386,225.6775,225.1996,225.3191,17491.0
2025-05-16 11:00:00,226.37,226.7,225.96,225.97,26813.0,225.349,225.6775,224.9408,224.9508,26813.0
2025-05-16 11:10:00,225.94,226.43,225.94,226.22,27133.0,224.9209,225.4087,224.9209,225.1996,27133.0
2025-05-16 11:20:00,226.27,226.35,225.98,226.24,16499.0,225.2494,225.3291,224.9607,225.2196,16499.0
2025-05-16 11:30:00,226.24,226.68,226.24,226.32,29042.0,225.2196,225.6576,225.2196,225.2992,29042.0
2025-05-16 11:40:00,226.36,226.57,225.96,226.13,16774.0,225.339,225.5481,224.9408,225.1101,16774.0
2025-05-16 11:50:00,226.19,226.19,225.89,225.99,28480.0,225.1698,225.1698,224.8711,224.9707,28480.0
2025-05-16 12:00:00,225.91,226.16,225.78,225.79,26287.0,224.891,225.1399,224.7616,224.7716,26287.0
2025-05-16 12:10:00,225.83,226.15,225.76,226.02,20700.0,224.8114,225.13,224.7417,225.0005,20700.0
2025-05-16 12:20:00,226.02,226.2,225.69,225.74,14666.0,225.0005,225.1797,224.672,224.7218,14666.0
2025-05-16 12:30:00,225.74,225.85,225.63,225.75,28924.0,224.7218,224.8313,224.6123,224.7318,28924.0
2025-05-16 12:40:00,225.75,225.95,225.52,225.65,29510.0,224.7318,224.9309,224.5028,224.6322,29510.0
2025-05-16 12:50:00,225.68,226.03,225.6,225.79,14380.0,224.6621,225.0105,224.5824,224.7716,14380.0
2025-05-16 13:00:00,225.76,226.16,225.69,226.11,25001.0,224.7417,225.1399,224.672,225.0901,25001.0
2025-05-16 13:10:00,226.07,226.24,225.91,226.08,26033.0,225.0503,225.2196,224.891,225.0603,26033.0
2025-05-16 13:20:00,226.09,226.31,225.94,226.2,20639.0,225.0702,225.2892,224.9209,225.1797,20639.0
2025-05-16 13:30:00,226.23,226.39,226.09,226.28,55102.0,225.2096,225.3689,225.0702,225.2594,55102.0
2025-05-16 13:40:00,226.26,226.32,225.96,226.26,11148.0,225.2395,225.2992,224.9408,225.2395,11148.0
2025-05-16 13:50:00,226.18,226.76,226.16,226.57,18433.0,225.1598,225.7372,225.1399,225.5481,18433.0
2025-05-16 14:00:00,226.54,226.59,226.38,226.58,24551.0,225.5182,225.568,225.3589,225.558,24551.0
2025-05-16 14:10:00,226.51,226.7,226.45,226.56,22497.0,225.4883,225.6775,225.4286,225.5381,22497.0
2025-05-16 14:20:00,226.65,226.76,226.55,226.64,15356.0,225.6277,225.7372,225.5282,225.6178,15356.0
2025-05-16 14:30:00,226.64,226.83,226.46,226.76,29582.0,225.6178,225.8069,225.4386,225.7372,29582.0
2025-05-16 14:40:00,226.79,226.88,226.63,226.73,30661.0,225.7671,225.8567,225.6078,225.7073,30661.0
2025-05-16 14:50:00,226.77,227.1,226.73,226.96,29198.0,225.7472,226.0757,225.7073,225.9363,29198.0
2025-05-16 15:00:00,226.98,227.24,226.82,226.89,61952.0,225.9562,226.215,225.7969,225.8666,61952.0
2025-05-16 15:10:00,226.89,226.89,226.36,226.43,60288.0,225.8666,225.8666,225.339,225.4087,60288.0
2025-05-16 15:20:00,226.41,226.73,226.2,226.7,65646.0,225.3888,225.7073,225.1797,225.6775,65646.0
2025-05-16 15:30:00,226.62,227.13,226.37,226.99,35856.0,225.5978,226.1055,225.349,225.9662,35856.0
2025-05-16 15:40:00,226.95,227.54,226.91,227.44,46916.0,225.9264,226.5137,225.8865,226.4141,46916.0
2025-05-16 15:50:00,227.51,227.69,226.98,227.14,239190.0,226.4838,226.663,225.9562,226.1155,239190.0
2025-05-19 09:30:00,223.63,225.19,223.07,225.11,95938.0,222.6213,224.1743,222.0639,224.0947,95938.0
2025-05-19 09:40:00,225.03,225.4,224.31,225.02,41107.0,224.015,224.3833,223.2983,224.0051,41107.0
2025-05-19 09:50:00,225.04,225.41,224.77,225.01,45969.0,224.025,224.3933,223.7562,223.9951,45969.0
2025-05-19 10:00:00,225.11,226.0,224.7,225.9,41475.0,224.0947,224.9806,223.6865,224.8811,41475.0
2025-05-19 10:10:00,225.95,226.18,225.64,225.99,33974.0,224.9309,225.1598,224.6223,224.9707,33974.0
2025-05-19 10:20:00,225.99,226.0,224.88,225.52,101118.0,224.9707,224.9806,223.8657,224.5028,101118.0
2025-05-19 10:30:00,225.43,226.22,225.19,226.08,22927.0,224.4132,225.1996,224.1743,225.0603,22927.0
2025-05-19 10:40:00,225.99,226.3,225.64,225.73,7572.0,224.9707,225.2793,224.6223,224.7119,7572.0
2025-05-19 10:50:00,225.58,225.92,225.53,225.58,12571.0,224.5625,224.901,224.5128,224.5625,12571.0
2025-05-19 11:00:00,225.65,225.89,225.42,225.73,23359.0,224.6322,224.8711,224.4033,224.7119,23359.0
2025-05-19 11:10:00,225.83,226.08,225.35,225.88,29569.0,224.8114,225.0603,224.3336,224.8612,29569.0
2025-05-19 11:20:00,225.87,225.95,225.34,225.34,14007.0,224.8512,224.9309,224.3236,224.3236,14007.0
2025-05-19 11:30:00,225.45,225.66,225.1,225.66,21678.0,224.4331,224.6422,224.0847,224.6422,21678.0
2025-05-19 11:40:00,225.68,225.95,225.23,225.37,12473.0,224.6621,224.9309,224.2141,224.3535,12473.0
2025-05-19 11:50:00,225.38,225.67,225.2,225.54,19572.0,224.3634,224.6521,224.1842,224.5227,19572.0
2025-05-19 12:00:00,225.63,225.98,225.57,225.84,17280.0,224.6123,224.9607,224.5526,224.8214,17280.0
2025-05-19 12:10:00,225.9,226.0,225.55,225.63,35086.0,224.8811,224.9806,224.5327,224.6123,35086.0
2025-05-19 12:20:00,225.65,225.91,225.46,225.79,21923.0,224.6322,224.891,224.4431,224.7716,21923.0
2025-05-19 12:30:00,225.76,225.84,225.33,225.37,19986.0,224.7417,224.8214,224.3137,224.3535,19986.0
2025-05-19 12:40:00,225.34,225.73,225.13,225.65,20958.0,224.3236,224.7119,224.1146,224.6322,20958.0
2025-05-19 12:50:00,225.66,226.17,225.65,226.09,57308.0,224.6422,225.1499,224.6322,225.0702,57308.0
2025-05-19 13:00:00,226.12,226.81,226.02,226.81,25786.0,225.1001,225.787,225.0005,225.787,25786.0
2025-05-19 13:10:00,226.78,226.78,226.14,226.2,13602.0,225.7571,225.7571,225.12,225.1797,13602.0
2025-05-19 13:20:00,226.22,226.51,226.15,226.27,28774.0,225.1996,225.4883,225.13,225.2494,28774.0
2025-05-19 13:30:00,226.34,226.58,226.19,226.34,25773.0,225.3191,225.558,225.1698,225.3191,25773.0
2025-05-19 13:40:00,226.25,226.49,225.93,225.93,22153.0,225.2295,225.4684,224.911,224.911,22153.0
2025-05-19 13:50:00,225.96,226.14,225.76,225.84,39162.0,224.9408,225.12,224.7417,224.8214,39162.0
2025-05-19 14:00:00,225.82,225.98,225.41,225.45,97065.0,224.8014,224.9607,224.3933,224.4331,97065.0
2025-05-19 14:10:00,225.37,225.44,224.65,224.91,54670.0,224.3535,224.4232,223.6367,223.8956,54670.0
2025-05-19 14:20:00,224.92,225.07,224.61,224.67,39736.0,223.9055,224.0548,223.5969,223.6566,39736.0
2025-05-19 14:30:00,224.58,224.87,224.5,224.58,96450.0,223.567,223.8557,223.4874,223.567,96450.0
2025-05-19 14:40:00,224.51,224.6,224.02,224.38,92838.0,223.4974,223.587,223.0096,223.3679,92838.0
2025-05-19 14:50:00,224.41,224.65,224.32,224.43,35421.0,223.3978,223.6367,223.3082,223.4177,35421.0
2025-05-19 15:00:00,224.4,224.7,224.29,224.38,33345.0,223.3879,223.6865,223.2783,223.3679,33345.0
2025-05-19 15:10:00,224.34,224.39,224.09,224.13,33192.0,223.3281,223.3779,223.0793,223.1191,33192.0
2025-05-19 15:20:00,224.13,224.29,223.84,223.96,46043.0,223.1191,223.2783,222.8304,222.9498,46043.0
2025-05-19 15:30:00,224.06,224.4,224.01,224.17,50775.0,223.0494,223.3879,222.9996,223.1589,50775.0
2025-05-19 15:40:00,224.19,224.57,224.0,224.53,54431.0,223.1788,223.5571,222.9897,223.5173,54431.0
2025-05-19 15:50:00,224.59,224.86,224.4,224.65,287328.0,223.577,223.8458,223.3879,223.6367,287328.0
2025-05-20 09:30:00,222.52,223.3,221.93,222.3,64172.0,221.5163,222.2928,220.929,221.2973,64172.0
2025-05-20 09:40:00,222.42,222.67,222.06,222.44,40347.0,221.4168,221.6657,221.0584,221.4367,40347.0
2025-05-20 09:50:00,222.45,223.16,222.34,222.72,28371.0,221.4466,222.1534,221.3371,221.7154,28371.0
2025-05-20 10:00:00,222.64,223.3,222.41,223.18,30742.0,221.6358,222.2928,221.4068,222.1734,30742.0
2025-05-20 10:10:00,223.28,223.55,223.16,223.48,22157.0,222.2729,222.5417,222.1534,222.472,22157.0
2025-05-20 10:20:00,223.36,223.4,222.54,222.68,20652.0,222.3525,222.3924,221.5362,221.6756,20652.0
2025-05-20 10:30:00,222.8,223.24,222.52,223.24,18057.0,221.7951,222.2331,221.5163,222.2331,18057.0
2025-05-20 10:40:00,223.34,223.86,223.27,223.78,14524.0,222.3326,222.8503,222.263,222.7707,14524.0
2025-05-20 10:50:00,223.72,223.77,223.24,223.24,14387.0,222.7109,222.7607,222.2331,222.2331,14387.0
2025-05-20 11:00:00,223.21,223.76,223.1,223.6,17174.0,222.2032,222.7507,222.0937,222.5915,17174.0
2025-05-20 11:10:00,223.58,224.14,223.56,223.87,29163.0,222.5716,223.129,222.5516,222.8602,29163.0
2025-05-20 11:20:00,223.94,223.96,223.67,223.83,20678.0,222.9299,222.9498,222.6611,222.8204,20678.0
2025-05-20 11:30:00,223.86,223.9,223.45,223.74,22117.0,222.8503,222.8901,222.4421,222.7308,22117.0
2025-05-20 11:40:00,223.74,224.15,223.55,224.1,10911.0,222.7308,223.139,222.5417,223.0892,10911.0
2025-05-20 11:50:00,224.14,224.22,223.87,224.0,18381.0,223.129,223.2087,222.8602,222.9897,18381.0
2025-05-20 12:00:00,224.03,224.04,223.79,223.88,17554.0,223.0195,223.0295,222.7806,222.8702,17554.0
2025-05-20 12:10:00,223.88,224.04,223.73,223.83,28505.0,222.8702,223.0295,222.7209,222.8204,28505.0
2025-05-20 12:20:00,223.88,224.03,223.61,223.87,19444.0,222.8702,223.0195,222.6014,222.8602,19444.0
2025-05-20 12:30:00,223.94,224.21,223.92,224.2,12645.0,222.9299,223.1987,222.91,223.1888,12645.0
2025-05-20 12:40:00,224.21,224.27,223.94,224.12,11843.0,223.1987,223.2584,222.9299,223.1091,11843.0
2025-05-20 12:50:00,224.17,224.31,223.92,223.97,13137.0,223.1589,223.2983,222.91,222.9598,13137.0
2025-05-20 13:00:00,223.94,224.15,223.93,224.02,21878.0,222.9299,223.139,222.92,223.0096,21878.0
2025-05-20 13:10:00,224.0,224.12,223.88,224.02,12045.0,222.9897,223.1091,222.8702,223.0096,12045.0
2025-05-20 13:20:00,223.96,224.1,223.81,224.0,15087.0,222.9498,223.0892,222.8005,222.9897,15087.0
2025-05-20 13:30:00,223.98,224.15,223.82,224.11,13018.0,222.9697,223.139,222.8105,223.0992,13018.0
2025-05-20 13:40:00,224.14,224.36,224.06,224.06,11141.0,223.129,223.348,223.0494,223.0494,11141.0
2025-05-20 13:50:00,223.97,224.1,223.88,223.91,13023.0,222.9598,223.0892,222.8702,222.9001,13023.0
2025-05-20 14:00:00,223.91,224.08,223.77,223.77,33974.0,222.9001,223.0693,222.7607,222.7607,33974.0
2025-05-20 14:10:00,223.74,223.91,223.47,223.53,13806.0,222.7308,222.9001,222.462,222.5218,13806.0
2025-05-20 14:20:00,223.45,223.47,222.62,222.67,27387.0,222.4421,222.462,221.6159,221.6657,27387.0
2025-05-20 14:30:00,222.62,223.21,222.46,223.17,51788.0,221.6159,222.2032,221.4566,222.1634,51788.0
2025-05-20 14:40:00,223.1,223.19,222.71,223.01,16468.0,222.0937,222.1833,221.7055,222.0041,16468.0
2025-05-20 14:50:00,223.06,223.22,222.79,223.05,24601.0,222.0539,222.2132,221.7851,222.0439,24601.0
2025-05-20 15:00:00,222.95,222.95,222.41,222.73,19709.0,221.9444,221.9444,221.4068,221.7254,19709.0
2025-05-20 15:10:00,222.8,223.03,222.63,223.02,26871.0,221.7951,222.024,221.6258,222.0141,26871.0
2025-05-20 15:20:00,222.98,223.17,222.85,223.02,34973.0,221.9743,222.1634,221.8448,222.0141,34973.0
2025-05-20 15:30:00,223.07,223.71,223.07,223.64,35808.0,222.0639,222.701,222.0639,222.6313,35808.0
2025-05-20 15:40:00,223.68,223.78,223.39,223.57,41197.0,222.6711,222.7707,222.3824,222.5616,41197.0
2025-05-20 15:50:00,223.52,224.6,223.45,224.49,151754.0,222.5118,223.587,222.4421,223.4774,151754.0
2025-05-21 09:30:00,222.3,224.08,222.0,224.01,97230.0,221.2973,223.0693,220.9987,222.9996,97230.0
2025-05-21 09:40:00,223.83,224.6,223.6,224.6,45874.0,222.8204,223.587,222.5915,223.587,45874.0
2025-05-21 09:50:00,224.55,224.96,224.16,224.25,61963.0,223.5372,223.9453,223.1489,223.2385,61963.0
2025-05-21 10:00:00,224.25,224.69,223.85,224.52,42839.0,223.2385,223.6765,222.8403,223.5073,42839.0
2025-05-21 10:10:00,224.51,224.59,224.05,224.59,46767.0,223.4974,223.577,223.0394,223.577,46767.0
2025-05-21 10:20:00,224.61,224.82,224.45,224.56,27244.0,223.5969,223.806,223.4376,223.5471,27244.0
2025-05-21 10:30:00,224.58,225.07,224.45,225.07,42069.0,223.567,224.0548,223.4376,224.0548,42069.0
2025-05-21 10:40:00,225.0,225.21,224.7,225.03,37541.0,223.9851,224.1942,223.6865,224.015,37541.0
2025-05-21 10:50:00,225.22,225.67,224.88,225.34,104937.0,224.2042,224.6521,223.8657,224.3236,104937.0
2025-05-21 11:00:00,225.32,226.31,225.29,226.28,50918.0,224.3037,225.2892,224.2738,225.2594,50918.0
2025-05-21 11:10:00,226.29,226.35,225.62,225.66,61064.0,225.2693,225.3291,224.6024,224.6422,61064.0
2025-05-21 11:20:00,225.68,226.39,225.6,226.2,64274.0,224.6621,225.3689,224.5824,225.1797,64274.0
2025-05-21 11:30:00,226.25,226.48,225.9,226.34,57890.0,225.2295,225.4585,224.8811,225.3191,57890.0
2025-05-21 11:40:00,226.39,226.82,226.3,226.8,41168.0,225.3689,225.7969,225.2793,225.777,41168.0
2025-05-21 11:50:00,226.84,227.14,226.64,226.78,69347.0,225.8168,226.1155,225.6178,225.7571,69347.0
2025-05-21 12:00:00,226.77,227.36,226.73,227.05,36031.0,225.7472,226.3345,225.7073,226.0259,36031.0
2025-05-21 12:10:00,227.04,227.29,226.88,227.16,26446.0,226.0159,226.2648,225.8567,226.1354,26446.0
2025-05-21 12:20:00,227.16,227.16,226.73,227.01,28273.0,226.1354,226.1354,225.7073,225.9861,28273.0
2025-05-21 12:30:00,227.09,227.39,227.06,227.16,22805.0,226.0657,226.3644,226.0359,226.1354,22805.0
2025-05-21 12:40:00,227.16,227.32,227.09,227.13,23723.0,226.1354,226.2947,226.0657,226.1055,23723.0
2025-05-21 12:50:00,227.1,227.19,226.68,226.68,21512.0,226.0757,226.1653,225.6576,225.6576,21512.0
2025-05-21 13:00:00,226.79,226.8,226.14,226.22,31960.0,225.7671,225.777,225.12,225.1996,31960.0
2025-05-21 13:10:00,226.19,226.34,224.63,225.11,29904.0,225.1698,225.3191,223.6168,224.0947,29904.0
2025-05-21 13:20:00,225.11,225.11,223.05,223.08,54046.0,224.0947,224.0947,222.0439,222.0738,54046.0
2025-05-21 13:30:00,223.04,224.45,222.56,224.42,59882.0,222.034,223.4376,221.5562,223.4078,59882.0
2025-05-21 13:40:00,224.39,224.53,223.7,224.15,45547.0,223.3779,223.5173,222.691,223.139,45547.0
2025-05-21 13:50:00,224.12,224.29,223.57,224.11,26185.0,223.1091,223.2783,222.5616,223.0992,26185.0
2025-05-21 14:00:00,224.18,224.3,223.39,224.19,37846.0,223.1688,223.2883,222.3824,223.1788,37846.0
2025-05-21 14:10:00,224.13,224.25,223.15,223.2,29372.0,223.1191,223.2385,222.1435,222.1933,29372.0
2025-05-21 14:20:00,223.18,223.69,222.71,223.63,24576.0,222.1734,222.6811,221.7055,222.6213,24576.0
2025-05-21 14:30:00,223.5,224.16,223.43,223.73,16604.0,222.4919,223.1489,222.4222,222.7209,16604.0
2025-05-21 14:40:00,223.69,223.86,223.11,223.21,25573.0,222.6811,222.8503,222.1037,222.2032,25573.0
2025-05-21 14:50:00,223.19,223.36,222.74,222.81,22886.0,222.1833,222.3525,221.7353,221.805,22886.0
2025-05-21 15:00:00,222.86,223.04,222.01,222.01,16868.0,221.8548,222.034,221.0086,221.0086,16868.0
2025-05-21 15:10:00,221.95,222.23,221.61,222.02,59502.0,220.9489,221.2276,220.6104,221.0186,59502.0
2025-05-21 15:20:00,222.09,222.18,221.32,221.38,41743.0,221.0883,221.1779,220.3217,220.3815,41743.0
2025-05-21 15:30:00,221.44,222.66,221.43,222.62,45212.0,220.4412,221.6557,220.4312,221.6159,45212.0
2025-05-21 15:40:00,222.58,223.24,222.54,222.98,65471.0,221.5761,222.2331,221.5362,221.9743,65471.0
2025-05-21 15:50:00,223.05,223.48,221.94,221.99,210914.0,222.0439,222.472,220.9389,220.9887,210914.0
2025-05-22 09:30:00,221.46,224.4,218.85,220.5,342467.0,220.4611,223.3879,217.8629,219.5054,342467.0
2025-05-22 09:40:00,220.47,222.65,220.13,222.55,117225.0,219.4756,221.6457,219.1371,221.5462,117225.0
2025-05-22 09:50:00,222.55,223.11,221.52,221.96,82171.0,221.5462,222.1037,220.5208,220.9589,82171.0
2025-05-22 10:00:00,221.96,223.21,221.73,222.94,107192.0,220.9589,222.2032,220.7299,221.9344,107192.0
2025-05-22 10:10:00,222.99,223.94,218.39,219.58,295527.0,221.9842,222.9299,217.405,218.5896,295527.0
2025-05-22 10:20:00,219.58,219.68,215.56,215.75,353431.0,218.5896,218.6891,214.5877,214.7769,353431.0
2025-05-22 10:30:00,215.58,216.1,212.81,213.54,377303.0,214.6076,215.1253,211.8501,212.5768,377303.0
2025-05-22 10:40:00,213.5,215.01,213.1,213.84,261850.0,212.537,214.0402,212.1388,212.8755,261850.0
2025-05-22 10:50:00,213.84,215.16,213.14,214.81,140799.0,212.8755,214.1895,212.1786,213.8411,140799.0
2025-05-22 11:00:00,214.82,214.9,212.04,212.25,160203.0,213.8511,213.9307,211.0836,211.2927,160203.0
2025-05-22 11:10:00,212.39,212.94,211.46,212.81,122111.0,211.432,211.9795,210.5062,211.8501,122111.0
2025-05-22 11:20:00,212.97,213.68,212.65,212.66,91636.0,212.0094,212.7162,211.6909,211.7008,91636.0
2025-05-22 11:30:00,212.82,213.03,212.05,212.32,73245.0,211.8601,212.0691,211.0936,211.3623,73245.0
2025-05-22 11:40:00,212.19,212.39,211.37,212.16,71989.0,211.2329,211.432,210.4166,211.2031,71989.0
2025-05-22 11:50:00,212.13,213.72,212.13,213.43,84741.0,211.1732,212.756,211.1732,212.4673,84741.0
2025-05-22 12:00:00,213.55,214.35,213.44,214.2,61506.0,212.5868,213.3832,212.4773,213.2339,61506.0
2025-05-22 12:10:00,214.14,214.75,213.69,213.75,70123.0,213.1741,213.7814,212.7262,212.7859,70123.0
2025-05-22 12:20:00,213.7,213.75,212.7,212.7,45328.0,212.7361,212.7859,211.7406,211.7406,45328.0
2025-05-22 12:30:00,212.78,213.08,212.18,212.73,50292.0,211.8203,212.1189,211.223,211.7705,50292.0
2025-05-22 12:40:00,212.9,213.64,212.75,213.34,40380.0,211.9397,212.6764,211.7904,212.3777,40380.0
2025-05-22 12:50:00,213.27,213.36,212.37,212.63,49963.0,212.3081,212.3976,211.4121,211.6709,49963.0
2025-05-22 13:00:00,212.8,212.93,212.18,212.65,56343.0,211.8402,211.9696,211.223,211.6909,56343.0
2025-05-22 13:10:00,212.66,213.1,211.87,212.8,77003.0,211.7008,212.1388,210.9144,211.8402,77003.0
2025-05-22 13:20:00,212.81,213.16,212.46,212.61,58503.0,211.8501,212.1986,211.5017,211.651,58503.0
2025-05-22 13:30:00,212.52,212.9,211.75,212.9,56930.0,211.5614,211.9397,210.7949,211.9397,56930.0
2025-05-22 13:40:00,212.89,213.21,212.29,212.31,41891.0,211.9298,212.2483,211.3325,211.3524,41891.0
2025-05-22 13:50:00,212.31,212.81,212.04,212.67,66080.0,211.3524,211.8501,211.0836,211.7108,66080.0
2025-05-22 14:00:00,212.69,213.12,212.37,212.98,29396.0,211.7307,212.1587,211.4121,212.0194,29396.0
2025-05-22 14:10:00,212.96,213.73,212.72,213.73,37202.0,211.9995,212.766,211.7605,212.766,37202.0
2025-05-22 14:20:00,213.61,213.82,212.0,212.12,99824.0,212.6465,212.8556,211.0438,211.1632,99824.0
2025-05-22 14:30:00,212.14,213.61,212.0,213.06,53680.0,211.1832,212.6465,211.0438,212.099,53680.0
2025-05-22 14:40:00,213.06,213.29,212.65,212.91,57880.0,212.099,212.328,211.6909,211.9497,57880.0
2025-05-22 14:50:00,212.89,213.61,212.75,213.4,87194.0,211.9298,212.6465,211.7904,212.4375,87194.0
2025-05-22 15:00:00,213.35,213.86,212.99,213.4,70985.0,212.3877,212.8954,212.0293,212.4375,70985.0
2025-05-22 15:10:00,213.38,213.59,212.76,212.92,58385.0,212.4176,212.6266,211.8004,211.9596,58385.0
2025-05-22 15:20:00,212.85,213.73,212.69,213.6,106057.0,211.8899,212.766,211.7307,212.6366,106057.0
2025-05-22 15:30:00,213.6,213.96,213.34,213.56,205350.0,212.6366,212.9949,212.3777,212.5967,205350.0
2025-05-22 15:40:00,213.53,213.58,212.66,212.71,117171.0,212.5669,212.6167,211.7008,211.7506,117171.0
2025-05-22 15:50:00,212.83,213.19,211.62,211.71,505037.0,211.87,212.2284,210.6655,210.7551,505037.0
2025-05-23 09:30:00,208.81,208.98,206.82,208.25,174092.0,207.8682,208.0374,205.8871,207.3107,174092.0
2025-05-23 09:40:00,208.06,208.1,206.18,206.48,86318.0,207.1216,207.1614,205.25,205.5487,86318.0
2025-05-23 09:50:00,206.48,207.1,206.0,206.74,60135.0,205.5487,206.1659,205.0708,205.8075,60135.0
2025-05-23 10:00:00,206.75,208.38,206.61,208.15,56268.0,205.8175,207.4401,205.6781,207.2111,56268.0
2025-05-23 10:10:00,208.15,208.97,207.64,207.77,86166.0,207.2111,208.0274,206.7034,206.8329,86166.0
2025-05-23 10:20:00,207.77,208.75,207.36,208.32,101946.0,206.8329,207.8084,206.4247,207.3804,101946.0
2025-05-23 10:30:00,208.31,209.17,208.3,208.82,58567.0,207.3704,208.2265,207.3605,207.8781,58567.0
2025-05-23 10:40:00,208.73,209.55,208.67,209.41,55480.0,207.7885,208.6048,207.7288,208.4655,55480.0
2025-05-23 10:50:00,209.39,209.48,208.42,208.48,40922.0,208.4456,208.5351,207.4799,207.5397,40922.0
2025-05-23 11:00:00,208.48,209.03,208.41,208.84,89334.0,207.5397,208.0872,207.47,207.898,89334.0
2025-05-23 11:10:00,208.88,209.0,208.4,208.78,69228.0,207.9379,208.0573,207.46,207.8383,69228.0
2025-05-23 11:20:00,208.71,209.43,208.71,209.27,98321.0,207.7686,208.4854,207.7686,208.3261,98321.0
2025-05-23 11:30:00,209.24,209.68,208.95,209.1,69767.0,208.2962,208.7342,208.0075,208.1569,69767.0
2025-05-23 11:40:00,209.12,209.37,208.89,209.11,40674.0,208.1768,208.4256,207.9478,208.1668,40674.0
2025-05-23 11:50:00,209.19,209.31,208.8,208.89,23661.0,208.2465,208.3659,207.8582,207.9478,23661.0
2025-05-23 12:00:00,208.9,209.12,208.45,208.62,29049.0,207.9578,208.1768,207.5098,207.679,29049.0
2025-05-23 12:10:00,208.67,208.82,208.53,208.73,17014.0,207.7288,207.8781,207.5894,207.7885,17014.0
2025-05-23 12:20:00,208.73,209.16,208.69,209.04,30117.0,207.7885,208.2166,207.7487,208.0971,30117.0
2025-05-23 12:30:00,208.98,209.42,208.62,209.32,24949.0,208.0374,208.4754,207.679,208.3759,24949.0
2025-05-23 12:40:00,209.37,209.78,209.18,209.61,23669.0,208.4256,208.8338,208.2365,208.6646,23669.0
2025-05-23 12:50:00,209.55,209.72,209.33,209.4,34032.0,208.6048,208.7741,208.3858,208.4555,34032.0
2025-05-23 13:00:00,209.39,209.85,209.28,209.84,18246.0,208.4456,208.9035,208.3361,208.8935,18246.0
2025-05-23 13:10:00,209.95,210.79,209.94,210.71,16437.0,209.003,209.8392,208.9931,209.7596,16437.0
2025-05-23 13:20:00,210.65,210.84,210.52,210.61,13868.0,209.6999,209.889,209.5705,209.6601,13868.0
2025-05-23 13:30:00,210.61,210.61,210.0,210.24,15614.0,209.6601,209.6601,209.0528,209.2917,15614.0
2025-05-23 13:40:00,210.21,210.27,209.84,210.13,13215.0,209.2619,209.3216,208.8935,209.1822,13215.0
2025-05-23 13:50:00,210.18,210.54,210.14,210.3,12817.0,209.232,209.5904,209.1922,209.3515,12817.0
2025-05-23 14:00:00,210.16,210.63,210.1,210.42,26973.0,209.2121,209.68,209.1524,209.4709,26973.0
2025-05-23 14:10:00,210.37,210.7,209.93,209.93,37004.0,209.4211,209.7496,208.9831,208.9831,37004.0
2025-05-23 14:20:00,209.91,210.01,209.46,209.73,23225.0,208.9632,209.0628,208.5152,208.784,23225.0
2025-05-23 14:30:00,209.89,210.16,209.84,209.93,18206.0,208.9433,209.2121,208.8935,208.9831,18206.0
2025-05-23 14:40:00,209.93,209.93,209.5,209.78,21643.0,208.9831,208.9831,208.5551,208.8338,21643.0
2025-05-23 14:50:00,209.8,209.93,209.58,209.72,23349.0,208.8537,208.9831,208.6347,208.7741,23349.0
2025-05-23 15:00:00,209.66,210.06,209.38,210.01,34976.0,208.7143,209.1125,208.4356,209.0628,34976.0
2025-05-23 15:10:00,210.01,210.26,209.9,210.02,36606.0,209.0628,209.3116,208.9533,209.0727,36606.0
2025-05-23 15:20:00,210.01,210.11,209.75,210.04,25882.0,209.0628,209.1623,208.8039,209.0926,25882.0
2025-05-23 15:30:00,210.03,211.04,210.01,210.95,66442.0,209.0827,210.0881,209.0628,209.9985,66442.0
2025-05-23 15:40:00,210.92,210.98,210.39,210.51,54572.0,209.9687,210.0284,209.441,209.5605,54572.0
2025-05-23 15:50:00,210.56,210.65,209.86,210.42,238726.0,209.6103,209.6999,208.9134,209.4709,238726.0
2025-05-27 09:30:00,215.15,215.15,212.73,214.32,93403.0,214.1796,214.1796,211.7705,213.3533,93403.0
2025-05-27 09:40:00,214.34,215.31,214.28,215.16,59482.0,213.3732,214.3389,213.3135,214.1895,59482.0
2025-05-27 09:50:00,215.11,215.11,214.2,214.34,52192.0,214.1398,214.1398,213.2339,213.3732,52192.0
2025-05-27 10:00:00,214.31,215.38,214.26,215.11,52234.0,213.3434,214.4085,213.2936,214.1398,52234.0
2025-05-27 10:10:00,215.17,215.69,214.81,215.61,40246.0,214.1995,214.7171,213.8411,214.6375,40246.0
2025-05-27 10:20:00,215.71,216.21,215.59,215.88,52787.0,214.737,215.2348,214.6176,214.9063,52787.0
2025-05-27 10:30:00,215.89,216.19,215.71,216.06,38942.0,214.9162,215.2149,214.737,215.0855,38942.0
2025-05-27 10:40:00,216.0,216.39,215.49,216.06,23583.0,215.0257,215.414,214.518,215.0855,23583.0
2025-05-27 10:50:00,216.13,216.52,216.0,216.21,38163.0,215.1552,215.5434,215.0257,215.2348,38163.0
2025-05-27 11:00:00,216.21,216.87,216.2,216.73,48696.0,215.2348,215.8918,215.2248,215.7524,48696.0
2025-05-27 11:10:00,216.63,216.94,216.61,216.91,28438.0,215.6529,215.9615,215.633,215.9316,28438.0
2025-05-27 11:20:00,216.96,217.23,216.49,217.14,27777.0,215.9814,216.2502,215.5135,216.1606,27777.0
2025-05-27 11:30:00,217.13,217.57,217.05,217.41,26242.0,216.1506,216.5887,216.071,216.4294,26242.0
2025-05-27 11:40:00,217.41,217.63,217.24,217.31,21101.0,216.4294,216.6484,216.2601,216.3298,21101.0
2025-05-27 11:50:00,217.32,217.44,216.46,216.5,27921.0,216.3398,216.4592,215.4837,215.5235,27921.0
2025-05-27 12:00:00,216.53,217.22,216.47,217.07,17729.0,215.5534,216.2402,215.4936,216.0909,17729.0
2025-05-27 12:10:00,217.13,217.36,217.04,217.09,30118.0,216.1506,216.3796,216.0611,216.1108,30118.0
2025-05-27 12:20:00,217.15,217.43,216.89,217.15,30086.0,216.1706,216.4493,215.9117,216.1706,30086.0
2025-05-27 12:30:00,217.17,217.45,216.95,217.31,19366.0,216.1905,216.4692,215.9715,216.3298,19366.0
2025-05-27 12:40:00,217.31,217.35,216.67,216.75,13660.0,216.3298,216.3697,215.6927,215.7724,13660.0
2025-05-27 12:50:00,216.79,216.87,216.6,216.75,23899.0,215.8122,215.8918,215.623,215.7724,23899.0
2025-05-27 13:00:00,216.75,217.39,216.74,217.05,23403.0,215.7724,216.4095,215.7624,216.071,23403.0
2025-05-27 13:10:00,217.08,217.08,216.72,217.06,28764.0,216.1009,216.1009,215.7425,216.081,28764.0
2025-05-27 13:20:00,217.06,217.35,217.06,217.12,24370.0,216.081,216.3697,216.081,216.1407,24370.0
2025-05-27 13:30:00,217.12,217.15,216.67,216.67,20612.0,216.1407,216.1706,215.6927,215.6927,20612.0
2025-05-27 13:40:00,216.67,217.27,216.63,217.2,18558.0,215.6927,216.29,215.6529,216.2203,18558.0
2025-05-27 13:50:00,217.22,217.59,217.14,217.33,25278.0,216.2402,216.6086,216.1606,216.3497,25278.0
2025-05-27 14:00:00,217.29,217.73,217.29,217.58,17713.0,216.3099,216.7479,216.3099,216.5986,17713.0
2025-05-27 14:10:00,217.61,217.87,217.31,217.32,37702.0,216.6285,216.8873,216.3298,216.3398,37702.0
2025-05-27 14:20:00,217.31,217.5,217.19,217.46,86121.0,216.3298,216.519,216.2104,216.4792,86121.0
2025-05-27 14:30:00,217.45,217.81,217.43,217.66,26170.0,216.4692,216.8276,216.4493,216.6783,26170.0
2025-05-27 14:40:00,217.68,217.83,217.53,217.72,22873.0,216.6982,216.8475,216.5488,216.738,22873.0
2025-05-27 14:50:00,217.72,217.74,217.3,217.31,26626.0,216.738,216.7579,216.3199,216.3298,26626.0
2025-05-27 15:00:00,217.29,217.34,216.71,216.73,62265.0,216.3099,216.3597,215.7325,215.7524,62265.0
2025-05-27 15:10:00,216.75,216.83,216.48,216.77,71185.0,215.7724,215.852,215.5036,215.7923,71185.0
2025-05-27 15:20:00,216.81,217.01,216.6,216.61,46366.0,215.8321,216.0312,215.623,215.633,46366.0
2025-05-27 15:30:00,216.62,216.62,216.07,216.34,65248.0,215.6429,215.6429,215.0954,215.3642,65248.0
2025-05-27 15:40:00,216.34,216.54,215.99,216.04,63324.0,215.3642,215.5633,215.0158,215.0656,63324.0
2025-05-27 15:50:00,216.07,216.96,215.97,216.9,368557.0,215.0954,215.9814,214.9959,215.9217,368557.0
2025-05-28 09:30:00,217.65,217.89,216.37,217.49,96888.0,216.6683,216.9072,215.3941,216.509,96888.0
2025-05-28 09:40:00,217.49,218.19,217.08,217.23,60856.0,216.509,217.2059,216.1009,216.2502,60856.0
2025-05-28 09:50:00,217.08,217.88,216.8,217.62,29868.0,216.1009,216.8973,215.8221,216.6384,29868.0
2025-05-28 10:00:00,217.49,218.06,217.13,217.38,42178.0,216.509,217.0764,216.1506,216.3995,42178.0
2025-05-28 10:10:00,217.39,217.64,216.91,217.09,30238.0,216.4095,216.6583,215.9316,216.1108,30238.0
2025-05-28 10:20:00,217.02,217.63,216.78,217.46,35057.0,216.0411,216.6484,215.8022,216.4792,35057.0
2025-05-28 10:30:00,217.46,217.47,216.9,217.28,40264.0,216.4792,216.4891,215.9217,216.3,40264.0
2025-05-28 10:40:00,217.28,217.45,216.55,216.8,36706.0,216.3,216.4692,215.5733,215.8221,36706.0
2025-05-28 10:50:00,216.73,217.11,216.43,216.73,38886.0,215.7524,216.1307,215.4538,215.7524,38886.0
2025-05-28 11:00:00,216.73,217.48,216.63,217.32,24194.0,215.7524,216.4991,215.6529,216.3398,24194.0
2025-05-28 11:10:00,217.3,217.5,217.0,217.48,23498.0,216.3199,216.519,216.0212,216.4991,23498.0
2025-05-28 11:20:00,217.48,217.67,217.35,217.42,27239.0,216.4991,216.6882,216.3697,216.4393,27239.0
2025-05-28 11:30:00,217.42,217.62,217.21,217.4,37736.0,216.4393,216.6384,216.2303,216.4194,37736.0
2025-05-28 11:40:00,217.39,217.63,217.13,217.31,28702.0,216.4095,216.6484,216.1506,216.3298,28702.0
2025-05-28 11:50:00,217.37,217.56,217.01,217.02,25046.0,216.3896,216.5787,216.0312,216.0411,25046.0
2025-05-28 12:00:00,217.06,217.74,217.06,217.53,21622.0,216.081,216.7579,216.081,216.5488,21622.0
2025-05-28 12:10:00,217.53,217.53,217.29,217.31,27798.0,216.5488,216.5488,216.3099,216.3298,27798.0
2025-05-28 12:20:00,217.28,217.28,216.88,217.15,17501.0,216.3,216.3,215.9018,216.1706,17501.0
2025-05-28 12:30:00,217.09,217.34,217.02,217.27,21825.0,216.1108,216.3597,216.0411,216.29,21825.0
2025-05-28 12:40:00,217.3,217.31,216.93,217.11,27016.0,216.3199,216.3298,215.9515,216.1307,27016.0
2025-05-28 12:50:00,217.1,217.32,216.8,217.25,24449.0,216.1208,216.3398,215.8221,216.2701,24449.0
2025-05-28 13:00:00,217.23,217.53,217.14,217.25,16513.0,216.2502,216.5488,216.1606,216.2701,16513.0
2025-05-28 13:10:00,217.31,217.38,216.99,217.06,30989.0,216.3298,216.3995,216.0113,216.081,30989.0
2025-05-28 13:20:00,217.06,217.14,216.85,217.06,47806.0,216.081,216.1606,215.8719,216.081,47806.0
2025-05-28 13:30:00,217.1,217.19,216.89,217.12,27190.0,216.1208,216.2104,215.9117,216.1407,27190.0
2025-05-28 13:40:00,217.12,217.47,216.99,217.44,42592.0,216.1407,216.4891,216.0113,216.4592,42592.0
2025-05-28 13:50:00,217.39,217.47,217.14,217.32,27677.0,216.4095,216.4891,216.1606,216.3398,27677.0
2025-05-28 14:00:00,217.45,218.01,217.45,217.94,21823.0,216.4692,217.0267,216.4692,216.957,21823.0
2025-05-28 14:10:00,217.98,218.17,217.71,217.71,34651.0,216.9968,217.186,216.728,216.728,34651.0
2025-05-28 14:20:00,217.75,217.75,217.54,217.67,18871.0,216.7678,216.7678,216.5588,216.6882,18871.0
2025-05-28 14:30:00,217.63,217.75,217.54,217.61,18170.0,216.6484,216.7678,216.5588,216.6285,18170.0
2025-05-28 14:40:00,217.63,217.85,217.59,217.61,23277.0,216.6484,216.8674,216.6086,216.6285,23277.0
2025-05-28 14:50:00,217.63,217.65,216.54,217.46,26719.0,216.6484,216.6683,215.5633,216.4792,26719.0
2025-05-28 15:00:00,217.52,217.93,217.32,217.89,25352.0,216.5389,216.947,216.3398,216.9072,25352.0
2025-05-28 15:10:00,217.89,217.95,217.03,217.38,49949.0,216.9072,216.9669,216.0511,216.3995,49949.0
2025-05-28 15:20:00,217.33,217.5,217.19,217.4,35177.0,216.3497,216.519,216.2104,216.4194,35177.0
2025-05-28 15:30:00,217.39,217.43,217.08,217.15,54832.0,216.4095,216.4493,216.1009,216.1706,54832.0
2025-05-28 15:40:00,217.15,217.18,216.67,216.75,72907.0,216.1706,216.2004,215.6927,215.7724,72907.0
2025-05-28 15:50:00,216.72,216.72,215.46,215.63,329006.0,215.7425,215.7425,214.4882,214.6574,329006.0
2025-05-29 09:30:00,218.35,218.5,216.61,216.77,97777.0,217.3651,217.5145,215.633,215.7923,97777.0
2025-05-29 09:40:00,216.88,217.76,216.72,217.03,51374.0,215.9018,216.7778,215.7425,216.0511,51374.0
2025-05-29 09:50:00,216.93,217.57,215.94,216.51,36708.0,215.9515,216.5887,214.966,215.5334,36708.0
2025-05-29 10:00:00,216.46,217.15,214.78,214.94,31878.0,215.4837,216.1706,213.8112,213.9705,31878.0
2025-05-29 10:10:00,215.09,215.25,214.52,214.76,51552.0,214.1198,214.2791,213.5524,213.7913,51552.0
2025-05-29 10:20:00,214.81,215.35,214.32,215.13,27775.0,213.8411,214.3787,213.3533,214.1597,27775.0
2025-05-29 10:30:00,215.18,215.18,214.64,215.1,30183.0,214.2094,214.2094,213.6719,214.1298,30183.0
2025-05-29 10:40:00,215.11,215.82,215.02,215.51,14260.0,214.1398,214.8466,214.0502,214.538,14260.0
2025-05-29 10:50:00,215.61,216.27,215.42,216.11,21017.0,214.6375,215.2945,214.4484,215.1352,21017.0
2025-05-29 11:00:00,216.16,216.16,215.38,215.85,20666.0,215.185,215.185,214.4085,214.8764,20666.0
2025-05-29 11:10:00,215.67,216.41,215.47,215.87,69702.0,214.6972,215.4339,214.4981,214.8963,69702.0
2025-05-29 11:20:00,215.9,216.42,215.7,216.24,43976.0,214.9262,215.4438,214.7271,215.2647,43976.0
2025-05-29 11:30:00,216.24,216.3,215.42,215.71,24177.0,215.2647,215.3244,214.4484,214.737,24177.0
2025-05-29 11:40:00,215.71,215.91,215.49,215.63,21380.0,214.737,214.9361,214.518,214.6574,21380.0
2025-05-29 11:50:00,215.54,215.84,214.21,214.4,24655.0,214.5678,214.8665,213.2438,213.433,24655.0
2025-05-29 12:00:00,214.41,214.61,214.0,214.49,26571.0,213.4429,213.642,213.0348,213.5226,26571.0
2025-05-29 12:10:00,214.38,215.1,214.38,215.03,34574.0,213.413,214.1298,213.413,214.0601,34574.0
2025-05-29 12:20:00,215.03,215.17,214.78,215.12,29295.0,214.0601,214.1995,213.8112,214.1497,29295.0
2025-05-29 12:30:00,215.06,215.39,214.94,215.2,17923.0,214.09,214.4185,213.9705,214.2293,17923.0
2025-05-29 12:40:00,215.24,215.58,215.22,215.3,22963.0,214.2692,214.6076,214.2493,214.3289,22963.0
2025-05-29 12:50:00,215.33,215.62,215.11,215.39,47092.0,214.3588,214.6475,214.1398,214.4185,47092.0
2025-05-29 13:00:00,215.37,215.67,215.29,215.36,32919.0,214.3986,214.6972,214.3189,214.3886,32919.0
2025-05-29 13:10:00,215.29,215.65,215.13,215.27,44773.0,214.3189,214.6773,214.1597,214.299,44773.0
2025-05-29 13:20:00,215.35,215.48,215.02,215.19,38637.0,214.3787,214.5081,214.0502,214.2194,38637.0
2025-05-29 13:30:00,215.13,215.66,215.13,215.41,18904.0,214.1597,214.6873,214.1597,214.4384,18904.0
2025-05-29 13:40:00,215.34,215.68,215.05,215.1,31690.0,214.3687,214.7072,214.08,214.1298,31690.0
2025-05-29 13:50:00,215.14,215.36,215.05,215.05,55795.0,214.1696,214.3886,214.08,214.08,55795.0
2025-05-29 14:00:00,215.05,215.34,214.82,215.24,39106.0,214.08,214.3687,213.8511,214.2692,39106.0
2025-05-29 14:10:00,215.19,215.56,214.87,214.93,21082.0,214.2194,214.5877,213.9008,213.9606,21082.0
2025-05-29 14:20:00,214.85,214.88,214.45,214.58,28568.0,213.8809,213.9108,213.4827,213.6121,28568.0
2025-05-29 14:30:00,214.56,215.5,214.54,215.18,45130.0,213.5922,214.528,213.5723,214.2094,45130.0
2025-05-29 14:40:00,215.15,215.42,215.05,215.05,28257.0,214.1796,214.4484,214.08,214.08,28257.0
2025-05-29 14:50:00,215.05,215.29,214.47,214.63,59343.0,214.08,214.3189,213.5026,213.6619,59343.0
2025-05-29 15:00:00,214.65,214.89,214.22,214.42,89497.0,213.6818,213.9207,213.2538,213.4529,89497.0
2025-05-29 15:10:00,214.44,214.54,214.17,214.4,75716.0,213.4728,213.5723,213.204,213.433,75716.0
2025-05-29 15:20:00,214.47,215.0,214.47,214.58,77297.0,213.5026,214.0303,213.5026,213.6121,77297.0
2025-05-29 15:30:00,214.56,214.98,214.5,214.83,148351.0,213.5922,214.0103,213.5325,213.861,148351.0
2025-05-29 15:40:00,214.86,215.24,214.83,215.15,126480.0,213.8909,214.2692,213.861,214.1796,126480.0
2025-05-29 15:50:00,215.27,215.85,214.92,215.75,307647.0,214.299,214.8764,213.9506,214.7769,307647.0
2025-05-30 09:30:00,214.95,215.43,212.71,213.54,92384.0,213.9805,214.4583,211.7506,212.5768,92384.0
2025-05-30 09:40:00,213.66,214.41,213.07,214.01,117018.0,212.6963,213.4429,212.109,213.0447,117018.0
2025-05-30 09:50:00,214.06,214.06,213.13,213.38,81803.0,213.0945,213.0945,212.1687,212.4176,81803.0
2025-05-30 10:00:00,213.41,215.65,213.41,215.57,58762.0,212.4474,214.6773,212.4474,214.5977,58762.0
2025-05-30 10:10:00,215.51,215.63,214.8,215.0,46492.0,214.538,214.6574,213.8312,214.0303,46492.0
2025-05-30 10:20:00,215.02,215.43,214.98,215.28,29268.0,214.0502,214.4583,214.0103,214.309,29268.0
2025-05-30 10:30:00,215.29,215.84,215.08,215.74,18565.0,214.3189,214.8665,214.1099,214.7669,18565.0
2025-05-30 10:40:00,215.67,215.73,214.52,214.71,22152.0,214.6972,214.757,213.5524,213.7416,22152.0
2025-05-30 10:50:00,214.71,215.47,214.61,215.06,23130.0,213.7416,214.4981,213.642,214.09,23130.0
2025-05-30 11:00:00,215.02,215.16,214.35,214.35,47524.0,214.0502,214.1895,213.3832,213.3832,47524.0
2025-05-30 11:10:00,214.35,214.66,214.13,214.21,14470.0,213.3832,213.6918,213.1642,213.2438,14470.0
2025-05-30 11:20:00,214.21,215.09,214.2,214.85,14160.0,213.2438,214.1198,213.2339,213.8809,14160.0
2025-05-30 11:30:00,214.85,215.02,214.26,214.44,32781.0,213.8809,214.0502,213.2936,213.4728,32781.0
2025-05-30 11:40:00,214.41,214.78,214.21,214.73,22092.0,213.4429,213.8112,213.2438,213.7615,22092.0
2025-05-30 11:50:00,214.68,214.86,214.2,214.2,25644.0,213.7117,213.8909,213.2339,213.2339,25644.0
2025-05-30 12:00:00,214.22,214.23,213.36,213.82,15326.0,213.2538,213.2637,212.3976,212.8556,15326.0
2025-05-30 12:10:00,213.8,213.88,213.03,213.14,13595.0,212.8357,212.9153,212.0691,212.1786,13595.0
2025-05-30 12:20:00,213.12,213.12,211.88,212.09,26352.0,212.1587,212.1587,210.9243,211.1334,26352.0
2025-05-30 12:30:00,212.1,212.13,210.99,211.97,50817.0,211.1433,211.1732,210.0383,211.0139,50817.0
2025-05-30 12:40:00,211.99,212.21,211.22,211.45,31668.0,211.0338,211.2528,210.2673,210.4963,31668.0
2025-05-30 12:50:00,211.32,211.33,210.8,210.99,29725.0,210.3669,210.3768,209.8492,210.0383,29725.0
2025-05-30 13:00:00,210.99,212.19,210.85,212.05,24125.0,210.0383,211.2329,209.899,211.0936,24125.0
2025-05-30 13:10:00,212.04,212.19,211.82,212.08,20262.0,211.0836,211.2329,210.8646,211.1234,20262.0
2025-05-30 13:20:00,212.02,212.32,211.86,212.32,24711.0,211.0637,211.3623,210.9044,211.3623,24711.0
2025-05-30 13:30:00,212.38,212.85,212.23,212.48,13379.0,211.4221,211.8899,211.2727,211.5216,13379.0
2025-05-30 13:40:00,212.59,212.64,212.14,212.48,13942.0,211.6311,211.6809,211.1832,211.5216,13942.0
2025-05-30 13:50:00,212.59,212.77,212.1,212.11,14027.0,211.6311,211.8103,211.1433,211.1533,14027.0
2025-05-30 14:00:00,212.21,212.64,211.9,212.49,23305.0,211.2528,211.6809,210.9442,211.5316,23305.0
2025-05-30 14:10:00,212.46,212.91,212.18,212.9,36200.0,211.5017,211.9497,211.223,211.9397,36200.0
2025-05-30 14:20:00,212.71,213.11,212.55,212.97,13544.0,211.7506,212.1488,211.5913,212.0094,13544.0
2025-05-30 14:30:00,213.1,213.47,212.99,213.19,23791.0,212.1388,212.5072,212.0293,212.2284,23791.0
2025-05-30 14:40:00,213.24,213.43,212.92,213.42,33843.0,212.2782,212.4673,211.9596,212.4574,33843.0
2025-05-30 14:50:00,213.39,213.84,213.32,213.77,21240.0,212.4275,212.8755,212.3578,212.8058,21240.0
2025-05-30 15:00:00,213.77,214.51,213.76,214.3,43991.0,212.8058,213.5425,212.7958,213.3334,43991.0
2025-05-30 15:10:00,214.28,214.67,214.24,214.46,35954.0,213.3135,213.7017,213.2737,213.4927,35954.0
2025-05-30 15:20:00,214.49,214.96,214.19,214.84,34236.0,213.5226,213.9904,213.2239,213.871,34236.0
2025-05-30 15:30:00,214.81,215.34,214.53,215.08,69256.0,213.8411,214.3687,213.5624,214.1099,69256.0
2025-05-30 15:40:00,215.09,215.09,214.45,214.84,92071.0,214.1198,214.1198,213.4827,213.871,92071.0
2025-05-30 15:50:00,214.85,215.66,213.28,213.97,374720.0,213.8809,214.6873,212.318,213.0049,374720.0
2025-06-02 09:30:00,212.4,215.01,212.21,214.88,55657.0,211.442,214.0402,211.2528,213.9108,55657.0
2025-06-02 09:40:00,214.89,214.89,213.48,213.7,28796.0,213.9207,213.9207,212.5171,212.7361,28796.0
2025-06-02 09:50:00,213.67,214.4,213.31,214.4,21596.0,212.7063,213.433,212.3479,213.433,21596.0
2025-06-02 10:00:00,214.31,214.38,213.33,213.75,22985.0,213.3434,213.413,212.3678,212.7859,22985.0
2025-06-02 10:10:00,213.78,214.4,213.44,213.44,20244.0,212.8158,213.433,212.4773,212.4773,20244.0
2025-06-02 10:20:00,213.47,214.57,213.46,214.56,10207.0,212.5072,213.6022,212.4972,213.5922,10207.0
2025-06-02 10:30:00,214.56,214.86,214.28,214.39,15588.0,213.5922,213.8909,213.3135,213.423,15588.0
2025-06-02 10:40:00,214.39,214.39,213.82,214.3,13571.0,213.423,213.423,212.8556,213.3334,13571.0
2025-06-02 10:50:00,214.26,214.42,213.73,214.0,16618.0,213.2936,213.4529,212.766,213.0348,16618.0
2025-06-02 11:00:00,214.06,214.5,213.55,213.55,21138.0,213.0945,213.5325,212.5868,212.5868,21138.0
2025-06-02 11:10:00,213.64,214.03,213.53,213.57,16645.0,212.6764,213.0646,212.5669,212.6067,16645.0
2025-06-02 11:20:00,213.66,213.86,213.4,213.66,26255.0,212.6963,212.8954,212.4375,212.6963,26255.0
2025-06-02 11:30:00,213.7,213.8,213.3,213.4,17083.0,212.7361,212.8357,212.3379,212.4375,17083.0
2025-06-02 11:40:00,213.33,214.01,213.32,213.85,9780.0,212.3678,213.0447,212.3578,212.8854,9780.0
2025-06-02 11:50:00,213.89,214.3,213.89,214.18,8540.0,212.9253,213.3334,212.9253,213.214,8540.0
2025-06-02 12:00:00,214.07,214.24,213.86,214.14,8315.0,213.1044,213.2737,212.8954,213.1741,8315.0
2025-06-02 12:10:00,214.05,214.32,214.05,214.29,7639.0,213.0845,213.3533,213.0845,213.3235,7639.0
2025-06-02 12:20:00,214.17,214.35,213.87,213.91,9278.0,213.204,213.3832,212.9053,212.9452,9278.0
2025-06-02 12:30:00,213.88,214.24,213.88,214.24,10375.0,212.9153,213.2737,212.9153,213.2737,10375.0
2025-06-02 12:40:00,214.26,214.36,213.94,214.22,15774.0,213.2936,213.3931,212.975,213.2538,15774.0
2025-06-02 12:50:00,214.25,214.75,214.25,214.68,9456.0,213.2836,213.7814,213.2836,213.7117,9456.0
2025-06-02 13:00:00,214.74,214.92,214.65,214.83,9558.0,213.7714,213.9506,213.6818,213.861,9558.0
2025-06-02 13:10:00,214.93,215.08,214.78,214.81,10720.0,213.9606,214.1099,213.8112,213.8411,10720.0
2025-06-02 13:20:00,214.8,214.8,214.43,214.53,9382.0,213.8312,213.8312,213.4628,213.5624,9382.0
2025-06-02 13:30:00,214.6,214.67,214.39,214.46,6929.0,213.6321,213.7017,213.423,213.4927,6929.0
2025-06-02 13:40:00,214.36,214.39,214.13,214.18,8905.0,213.3931,213.423,213.1642,213.214,8905.0
2025-06-02 13:50:00,214.18,214.61,214.13,214.58,6548.0,213.214,213.642,213.1642,213.6121,6548.0
2025-06-02 14:00:00,214.6,214.96,214.56,214.73,15327.0,213.6321,213.9904,213.5922,213.7615,15327.0
2025-06-02 14:10:00,214.71,215.66,214.67,215.59,12621.0,213.7416,214.6873,213.7017,214.6176,12621.0
2025-06-02 14:20:00,215.65,215.76,215.46,215.74,17488.0,214.6773,214.7868,214.4882,214.7669,17488.0
2025-06-02 14:30:00,215.75,215.9,215.6,215.74,14021.0,214.7769,214.9262,214.6275,214.7669,14021.0
2025-06-02 14:40:00,215.7,215.95,215.7,215.86,12455.0,214.7271,214.976,214.7271,214.8864,12455.0
2025-06-02 14:50:00,215.8,216.11,215.78,216.0,14689.0,214.8266,215.1352,214.8067,215.0257,14689.0
2025-06-02 15:00:00,215.98,216.2,215.81,215.81,21141.0,215.0058,215.2248,214.8366,214.8366,21141.0
2025-06-02 15:10:00,215.79,215.97,215.28,215.3,37368.0,214.8167,214.9959,214.309,214.3289,37368.0
2025-06-02 15:20:00,215.31,215.75,215.18,215.46,83129.0,214.3389,214.7769,214.2094,214.4882,83129.0
2025-06-02 15:30:00,215.45,215.45,214.95,215.03,26299.0,214.4782,214.4782,213.9805,214.0601,26299.0
2025-06-02 15:40:00,214.98,215.1,214.72,214.78,38953.0,214.0103,214.1298,213.7515,213.8112,38953.0
2025-06-02 15:50:00,214.86,215.51,214.61,215.49,159611.0,213.8909,214.538,213.642,214.518,159611.0
2025-06-03 09:30:00,214.03,215.04,213.05,214.88,62233.0,213.0646,214.0701,212.089,213.9108,62233.0
2025-06-03 09:40:00,214.78,215.84,214.71,215.49,21193.0,213.8112,214.8665,213.7416,214.518,21193.0
2025-06-03 09:50:00,215.32,216.49,215.09,216.14,27062.0,214.3488,215.5135,214.1198,215.1651,27062.0
2025-06-03 10:00:00,216.27,216.63,215.52,215.9,42877.0,215.2945,215.6529,214.5479,214.9262,42877.0
2025-06-03 10:10:00,215.94,216.58,215.75,216.48,36967.0,214.966,215.6031,214.7769,215.5036,36967.0
2025-06-03 10:20:00,216.46,216.99,216.31,216.78,23301.0,215.4837,216.0113,215.3343,215.8022,23301.0
2025-06-03 10:30:00,216.73,216.82,216.43,216.66,36636.0,215.7524,215.842,215.4538,215.6828,36636.0
2025-06-03 10:40:00,216.69,217.34,216.57,217.3,25454.0,215.7126,216.3597,215.5932,216.3199,25454.0
2025-06-03 10:50:00,217.29,217.51,217.0,217.34,24906.0,216.3099,216.5289,216.0212,216.3597,24906.0
2025-06-03 11:00:00,217.35,217.75,217.3,217.66,30237.0,216.3697,216.7678,216.3199,216.6783,30237.0
2025-06-03 11:10:00,217.67,217.98,217.52,217.52,21562.0,216.6882,216.9968,216.5389,216.5389,21562.0
2025-06-03 11:20:00,217.63,218.28,217.63,217.93,16294.0,216.6484,217.2955,216.6484,216.947,16294.0
2025-06-03 11:30:00,217.93,217.96,217.51,217.78,12740.0,216.947,216.9769,216.5289,216.7977,12740.0
2025-06-03 11:40:00,217.82,217.97,217.71,217.73,17822.0,216.8375,216.9869,216.728,216.7479,17822.0
2025-06-03 11:50:00,217.66,217.82,217.39,217.82,13845.0,216.6783,216.8375,216.4095,216.8375,13845.0
2025-06-03 12:00:00,217.82,218.16,217.73,217.81,21769.0,216.8375,217.176,216.7479,216.8276,21769.0
2025-06-03 12:10:00,217.74,218.43,217.65,218.38,15519.0,216.7579,217.4448,216.6683,217.395,15519.0
2025-06-03 12:20:00,218.31,218.32,217.93,218.24,18414.0,217.3253,217.3353,216.947,217.2556,18414.0
2025-06-03 12:30:00,218.23,218.7,218.17,218.6,14490.0,217.2457,217.7136,217.186,217.614,14490.0
2025-06-03 12:40:00,218.57,218.62,218.36,218.48,14626.0,217.5841,217.6339,217.3751,217.4946,14626.0
2025-06-03 12:50:00,218.47,218.72,218.46,218.57,11847.0,217.4846,217.7335,217.4746,217.5841,11847.0
2025-06-03 13:00:00,218.59,218.63,218.03,218.14,9121.0,217.6041,217.6439,217.0466,217.1561,9121.0
2025-06-03 13:10:00,218.16,218.26,217.84,218.06,11416.0,217.176,217.2755,216.8574,217.0764,11416.0
2025-06-03 13:20:00,218.03,218.04,217.54,217.59,19125.0,217.0466,217.0565,216.5588,216.6086,19125.0
2025-06-03 13:30:00,217.59,217.92,217.48,217.88,12904.0,216.6086,216.9371,216.4991,216.8973,12904.0
2025-06-03 13:40:00,217.85,218.36,217.46,218.27,50137.0,216.8674,217.3751,216.4792,217.2855,50137.0
2025-06-03 13:50:00,218.27,218.45,217.55,217.69,51185.0,217.2855,217.4647,216.5688,216.7081,51185.0
2025-06-03 14:00:00,217.62,217.62,216.89,217.18,12455.0,216.6384,216.6384,215.9117,216.2004,12455.0
2025-06-03 14:10:00,217.18,217.21,216.79,216.92,48791.0,216.2004,216.2303,215.8122,215.9416,48791.0
2025-06-03 14:20:00,216.92,217.33,216.83,217.04,19132.0,215.9416,216.3497,215.852,216.0611,19132.0
2025-06-03 14:30:00,217.04,217.27,216.98,217.03,23975.0,216.0611,216.29,216.0013,216.0511,23975.0
2025-06-03 14:40:00,217.08,217.23,216.91,217.03,28608.0,216.1009,216.2502,215.9316,216.0511,28608.0
2025-06-03 14:50:00,217.06,217.15,216.88,217.11,22844.0,216.081,216.1706,215.9018,216.1307,22844.0
2025-06-03 15:00:00,217.08,217.42,216.96,217.34,66442.0,216.1009,216.4393,215.9814,216.3597,66442.0
2025-06-03 15:10:00,217.3,217.63,217.16,217.48,89148.0,216.3199,216.6484,216.1805,216.4991,89148.0
2025-06-03 15:20:00,217.48,217.92,217.31,217.83,56272.0,216.4991,216.9371,216.3298,216.8475,56272.0
2025-06-03 15:30:00,217.83,218.12,217.65,218.05,69372.0,216.8475,217.1362,216.6683,217.0665,69372.0
2025-06-03 15:40:00,218.06,218.16,217.48,217.61,130524.0,217.0764,217.176,216.4991,216.6285,130524.0
2025-06-03 15:50:00,217.61,218.89,217.61,218.46,383199.0,216.6285,217.9027,216.6285,217.4746,383199.0
2025-06-04 09:30:00,219.83,220.06,218.27,219.96,95413.0,219.83,220.06,218.27,219.96,95413.0
2025-06-04 09:40:00,220.0,221.19,219.24,219.42,92574.0,220.0,221.19,219.24,219.42,92574.0
2025-06-04 09:50:00,219.43,219.53,218.18,218.3,53716.0,219.43,219.53,218.18,218.3,53716.0
2025-06-04 10:00:00,218.11,218.37,217.33,218.35,44115.0,218.11,218.37,217.33,218.35,44115.0
2025-06-04 10:10:00,218.35,218.88,218.24,218.44,30679.0,218.35,218.88,218.24,218.44,30679.0
2025-06-04 10:20:00,218.32,218.74,218.01,218.47,20908.0,218.32,218.74,218.01,218.47,20908.0
2025-06-04 10:30:00,218.49,218.96,218.1,218.12,41403.0,218.49,218.96,218.1,218.12,41403.0
2025-06-04 10:40:00,218.16,218.3,217.6,218.05,23634.0,218.16,218.3,217.6,218.05,23634.0
2025-06-04 10:50:00,218.05,218.38,217.96,218.31,43559.0,218.05,218.38,217.96,218.31,43559.0
2025-06-04 11:00:00,218.3,218.98,218.22,218.86,118346.0,218.3,218.98,218.22,218.86,118346.0
2025-06-04 11:10:00,218.93,219.74,218.89,219.5,65860.0,218.93,219.74,218.89,219.5,65860.0
2025-06-04 11:20:00,219.44,219.63,218.65,218.68,31560.0,219.44,219.63,218.65,218.68,31560.0
2025-06-04 11:30:00,218.68,218.69,218.14,218.34,15033.0,218.68,218.69,218.14,218.34,15033.0
2025-06-04 11:40:00,218.36,218.58,218.08,218.25,12105.0,218.36,218.58,218.08,218.25,12105.0
2025-06-04 11:50:00,218.41,218.7,218.29,218.51,20855.0,218.41,218.7,218.29,218.51,20855.0
2025-06-04 12:00:00,218.56,218.83,218.5,218.7,20231.0,218.56,218.83,218.5,218.7,20231.0
2025-06-04 12:10:00,218.66,219.03,218.4,218.94,49998.0,218.66,219.03,218.4,218.94,49998.0
2025-06-04 12:20:00,219.03,219.19,218.58,218.78,20789.0,219.03,219.19,218.58,218.78,20789.0
2025-06-04 12:30:00,218.77,218.88,218.53,218.65,16589.0,218.77,218.88,218.53,218.65,16589.0
2025-06-04 12:40:00,218.71,219.0,218.62,218.94,13616.0,218.71,219.0,218.62,218.94,13616.0
2025-06-04 12:50:00,218.95,219.12,218.9,219.02,17770.0,218.95,219.12,218.9,219.02,17770.0
2025-06-04 13:00:00,219.07,219.23,218.95,218.96,17830.0,219.07,219.23,218.95,218.96,17830.0
2025-06-04 13:10:00,219.0,219.16,218.81,218.85,16482.0,219.0,219.16,218.81,218.85,16482.0
2025-06-04 13:20:00,218.9,219.15,218.68,219.14,95775.0,218.9,219.15,218.68,219.14,95775.0
2025-06-04 13:30:00,219.14,219.28,218.73,218.78,47429.0,219.14,219.28,218.73,218.78,47429.0
2025-06-04 13:40:00,218.77,218.9,218.48,218.86,33222.0,218.77,218.9,218.48,218.86,33222.0
2025-06-04 13:50:00,218.86,219.12,218.85,219.03,17014.0,218.86,219.12,218.85,219.03,17014.0
2025-06-04 14:00:00,219.03,219.16,218.99,219.06,23343.0,219.03,219.16,218.99,219.06,23343.0
2025-06-04 14:10:00,219.11,219.34,219.08,219.23,32577.0,219.11,219.34,219.08,219.23,32577.0
2025-06-04 14:20:00,219.32,219.45,219.05,219.26,29510.0,219.32,219.45,219.05,219.26,29510.0
2025-06-04 14:30:00,219.29,219.42,219.17,219.31,28225.0,219.29,219.42,219.17,219.31,28225.0
2025-06-04 14:40:00,219.31,219.32,218.76,218.8,25838.0,219.31,219.32,218.76,218.8,25838.0
2025-06-04 14:50:00,218.76,218.88,218.49,218.79,27138.0,218.76,218.88,218.49,218.79,27138.0
2025-06-04 15:00:00,218.78,219.12,218.72,218.76,25632.0,218.78,219.12,218.72,218.76,25632.0
2025-06-04 15:10:00,218.73,218.95,218.71,218.87,33032.0,218.73,218.95,218.71,218.87,33032.0
2025-06-04 15:20:00,218.83,218.93,218.57,218.71,45312.0,218.83,218.93,218.57,218.71,45312.0
2025-06-04 15:30:00,218.72,218.75,218.44,218.48,59618.0,218.72,218.75,218.44,218.48,59618.0
2025-06-04 15:40:00,218.48,218.61,218.15,218.25,99531.0,218.48,218.61,218.15,218.25,99531.0
2025-06-04 15:50:00,218.27,218.66,217.97,218.49,382359.0,218.27,218.66,217.97,218.49,382359.0
2025-06-05 09:30:00,219.8,220.42,219.28,219.4,42264.0,219.8,220.42,219.28,219.4,42264.0
2025-06-05 09:40:00,219.38,220.04,218.66,218.81,20380.0,219.38,220.04,218.66,218.81,20380.0
2025-06-05 09:50:00,218.95,219.1,218.27,218.45,12155.0,218.95,219.1,218.27,218.45,12155.0
2025-06-05 10:00:00,218.28,219.35,218.28,218.64,30226.0,218.28,219.35,218.28,218.64,30226.0
2025-06-05 10:10:00,218.64,218.75,218.13,218.48,14365.0,218.64,218.75,218.13,218.48,14365.0
2025-06-05 10:20:00,218.55,220.09,218.54,220.09,41403.0,218.55,220.09,218.54,220.09,41403.0
2025-06-05 10:30:00,220.04,220.04,218.5,219.62,59833.0,220.04,220.04,218.5,219.62,59833.0
2025-06-05 10:40:00,219.46,220.88,219.19,219.89,57633.0,219.46,220.88,219.19,219.89,57633.0
2025-06-05 10:50:00,220.05,220.6,219.81,220.59,19539.0,220.05,220.6,219.81,220.59,19539.0
2025-06-05 11:00:00,220.59,220.74,220.11,220.42,37871.0,220.59,220.74,220.11,220.42,37871.0
2025-06-05 11:10:00,220.48,221.31,220.37,221.22,47421.0,220.48,221.31,220.37,221.22,47421.0
2025-06-05 11:20:00,221.21,221.75,221.15,221.55,40715.0,221.21,221.75,221.15,221.55,40715.0
2025-06-05 11:30:00,221.64,221.94,221.58,221.8,13449.0,221.64,221.94,221.58,221.8,13449.0
2025-06-05 11:40:00,221.8,222.32,221.7,222.19,32653.0,221.8,222.32,221.7,222.19,32653.0
2025-06-05 11:50:00,222.21,222.59,222.1,222.33,25399.0,222.21,222.59,222.1,222.33,25399.0
2025-06-05 12:00:00,222.33,222.56,221.98,222.07,46897.0,222.33,222.56,221.98,222.07,46897.0
2025-06-05 12:10:00,222.03,222.13,221.11,221.67,50366.0,222.03,222.13,221.11,221.67,50366.0
2025-06-05 12:20:00,221.57,222.15,221.57,222.05,12097.0,221.57,222.15,221.57,222.05,12097.0
2025-06-05 12:30:00,222.09,222.1,221.34,221.38,12439.0,222.09,222.1,221.34,221.38,12439.0
2025-06-05 12:40:00,221.27,221.47,219.93,220.06,13036.0,221.27,221.47,219.93,220.06,13036.0
2025-06-05 12:50:00,220.01,220.35,219.48,219.66,18880.0,220.01,220.35,219.48,219.66,18880.0
2025-06-05 13:00:00,219.49,220.24,219.1,220.24,25304.0,219.49,220.24,219.1,220.24,25304.0
2025-06-05 13:10:00,220.28,220.51,220.05,220.48,12409.0,220.28,220.51,220.05,220.48,12409.0
2025-06-05 13:20:00,220.48,220.76,220.43,220.6,29891.0,220.48,220.76,220.43,220.6,29891.0
2025-06-05 13:30:00,220.68,220.92,220.64,220.66,9858.0,220.68,220.92,220.64,220.66,9858.0
2025-06-05 13:40:00,220.66,220.71,220.29,220.44,11971.0,220.66,220.71,220.29,220.44,11971.0
2025-06-05 13:50:00,220.57,220.57,219.6,219.69,19140.0,220.57,220.57,219.6,219.69,19140.0
2025-06-05 14:00:00,219.71,220.03,219.13,219.33,16686.0,219.71,220.03,219.13,219.33,16686.0
2025-06-05 14:10:00,219.32,219.4,218.15,218.73,24399.0,219.32,219.4,218.15,218.73,24399.0
2025-06-05 14:20:00,218.76,219.21,218.68,218.95,16301.0,218.76,219.21,218.68,218.95,16301.0
2025-06-05 14:30:00,218.99,219.52,218.87,219.31,17462.0,218.99,219.52,218.87,219.31,17462.0
2025-06-05 14:40:00,219.33,219.34,218.94,219.24,16218.0,219.33,219.34,218.94,219.24,16218.0
2025-06-05 14:50:00,219.24,219.28,218.8,218.89,14708.0,219.24,219.28,218.8,218.89,14708.0
2025-06-05 15:00:00,218.8,218.89,218.5,218.62,17563.0,218.8,218.89,218.5,218.62,17563.0
2025-06-05 15:10:00,218.65,218.9,217.02,217.44,29942.0,218.65,218.9,217.02,217.44,29942.0
2025-06-05 15:20:00,217.65,218.02,217.08,217.92,35855.0,217.65,218.02,217.08,217.92,35855.0
2025-06-05 15:30:00,217.9,219.13,217.89,219.01,34655.0,217.9,219.13,217.89,219.01,34655.0
2025-06-05 15:40:00,219.0,219.04,218.45,218.88,46724.0,219.0,219.04,218.45,218.88,46724.0
2025-06-05 15:50:00,218.79,219.08,217.69,218.0,257756.0,218.79,219.08,217.69,218.0,257756.0
2025-06-06 09:30:00,220.68,221.99,220.62,221.88,53662.0,220.68,221.99,220.62,221.88,53662.0
2025-06-06 09:40:00,222.02,223.03,222.02,222.45,52758.0,222.02,223.03,222.02,222.45,52758.0
2025-06-06 09:50:00,222.75,223.3,222.33,222.9,42751.0,222.75,223.3,222.33,222.9,42751.0
2025-06-06 10:00:00,222.81,223.75,222.76,223.67,47501.0,222.81,223.75,222.76,223.67,47501.0
2025-06-06 10:10:00,223.56,223.56,222.98,223.25,18469.0,223.56,223.56,222.98,223.25,18469.0
2025-06-06 10:20:00,223.34,223.88,223.02,223.19,26441.0,223.34,223.88,223.02,223.19,26441.0
2025-06-06 10:30:00,223.14,223.88,223.03,223.86,18778.0,223.14,223.88,223.03,223.86,18778.0
2025-06-06 10:40:00,223.81,224.61,223.81,224.56,20359.0,223.81,224.61,223.81,224.56,20359.0
2025-06-06 10:50:00,224.6,224.93,224.55,224.68,36763.0,224.6,224.93,224.55,224.68,36763.0
2025-06-06 11:00:00,224.64,225.28,224.48,225.11,34796.0,224.64,225.28,224.48,225.11,34796.0
2025-06-06 11:10:00,225.21,225.35,223.83,223.86,92581.0,225.21,225.35,223.83,223.86,92581.0
2025-06-06 11:20:00,223.91,224.13,223.57,223.88,14882.0,223.91,224.13,223.57,223.88,14882.0
2025-06-06 11:30:00,223.91,224.03,223.51,223.77,16557.0,223.91,224.03,223.51,223.77,16557.0
2025-06-06 11:40:00,223.78,224.24,223.78,224.17,9409.0,223.78,224.24,223.78,224.17,9409.0
2025-06-06 11:50:00,224.17,224.3,223.78,223.83,13462.0,224.17,224.3,223.78,223.83,13462.0
2025-06-06 12:00:00,223.94,224.11,223.82,224.11,9960.0,223.94,224.11,223.82,224.11,9960.0
2025-06-06 12:10:00,224.06,224.38,223.92,224.14,15932.0,224.06,224.38,223.92,224.14,15932.0
2025-06-06 12:20:00,224.14,224.14,223.55,223.64,17653.0,224.14,224.14,223.55,223.64,17653.0
2025-06-06 12:30:00,223.55,223.75,223.24,223.41,8513.0,223.55,223.75,223.24,223.41,8513.0
2025-06-06 12:40:00,223.25,223.37,222.79,222.97,4202.0,223.25,223.37,222.79,222.97,4202.0
2025-06-06 12:50:00,222.89,223.05,222.34,222.84,24675.0,222.89,223.05,222.34,222.84,24675.0
2025-06-06 13:00:00,222.92,222.94,222.13,222.23,42400.0,222.92,222.94,222.13,222.23,42400.0
2025-06-06 13:10:00,222.3,223.0,222.16,223.0,49775.0,222.3,223.0,222.16,223.0,49775.0
2025-06-06 13:20:00,223.09,223.14,222.84,223.13,40306.0,223.09,223.14,222.84,223.13,40306.0
2025-06-06 13:30:00,223.05,223.2,222.48,222.62,33007.0,223.05,223.2,222.48,222.62,33007.0
2025-06-06 13:40:00,222.62,223.06,222.54,223.05,22795.0,222.62,223.06,222.54,223.05,22795.0
2025-06-06 13:50:00,223.06,223.23,222.95,223.15,30542.0,223.06,223.23,222.95,223.15,30542.0
2025-06-06 14:00:00,223.15,223.62,223.14,223.61,17943.0,223.15,223.62,223.14,223.61,17943.0
2025-06-06 14:10:00,223.6,223.6,223.31,223.46,43948.0,223.6,223.6,223.31,223.46,43948.0
2025-06-06 14:20:00,223.58,223.61,223.04,223.05,27816.0,223.58,223.61,223.04,223.05,27816.0
2025-06-06 14:30:00,223.06,223.33,222.81,222.81,14142.0,223.06,223.33,222.81,222.81,14142.0
2025-06-06 14:40:00,222.85,222.86,222.36,222.58,18052.0,222.85,222.86,222.36,222.58,18052.0
2025-06-06 14:50:00,222.48,222.86,222.42,222.72,21909.0,222.48,222.86,222.42,222.72,21909.0
2025-06-06 15:00:00,222.71,222.99,222.58,222.67,24572.0,222.71,222.99,222.58,222.67,24572.0
2025-06-06 15:10:00,222.63,222.95,222.6,222.93,21252.0,222.63,222.95,222.6,222.93,21252.0
2025-06-06 15:20:00,222.88,222.91,222.64,222.75,30834.0,222.88,222.91,222.64,222.75,30834.0
2025-06-06 15:30:00,222.7,222.77,222.16,222.27,34200.0,222.7,222.77,222.16,222.27,34200.0
2025-06-06 15:40:00,222.32,222.42,222.01,222.08,74247.0,222.32,222.42,222.01,222.08,74247.0
2025-06-06 15:50:00,222.18,222.92,222.17,222.28,260336.0,222.18,222.92,222.17,222.28,260336.0
2025-06-09 09:30:00,223.79,226.61,223.17,225.29,84156.0,223.79,226.61,223.17,225.29,84156.0
2025-06-09 09:40:00,225.22,226.07,224.95,225.54,33300.0,225.22,226.07,224.95,225.54,33300.0
2025-06-09 09:50:00,225.77,226.64,225.67,226.24,26639.0,225.77,226.64,225.67,226.24,26639.0
2025-06-09 10:00:00,226.33,226.99,226.28,226.88,30241.0,226.33,226.99,226.28,226.88,30241.0
2025-06-09 10:10:00,226.97,228.36,226.97,227.64,82364.0,226.97,228.36,226.97,227.64,82364.0
2025-06-09 10:20:00,227.75,228.47,227.75,228.17,69542.0,227.75,228.47,227.75,228.17,69542.0
2025-06-09 10:30:00,228.27,228.83,228.11,228.59,48253.0,228.27,228.83,228.11,228.59,48253.0
2025-06-09 10:40:00,228.43,228.56,226.95,227.0,36934.0,228.43,228.56,226.95,227.0,36934.0
2025-06-09 10:50:00,227.05,227.74,227.03,227.69,62865.0,227.05,227.74,227.03,227.69,62865.0
2025-06-09 11:00:00,227.81,228.21,227.67,228.21,12944.0,227.81,228.21,227.67,228.21,12944.0
2025-06-09 11:10:00,228.18,228.38,227.56,227.56,28467.0,228.18,228.38,227.56,227.56,28467.0
2025-06-09 11:20:00,227.77,227.77,227.02,227.15,37308.0,227.77,227.77,227.02,227.15,37308.0
2025-06-09 11:30:00,227.16,227.74,227.11,227.34,59164.0,227.16,227.74,227.11,227.34,59164.0
2025-06-09 11:40:00,227.31,227.76,227.16,227.39,18758.0,227.31,227.76,227.16,227.39,18758.0
2025-06-09 11:50:00,227.39,227.75,227.39,227.55,15361.0,227.39,227.75,227.39,227.55,15361.0
2025-06-09 12:00:00,227.55,227.9,227.39,227.86,13719.0,227.55,227.9,227.39,227.86,13719.0
2025-06-09 12:10:00,227.76,227.76,227.12,227.22,16223.0,227.76,227.76,227.12,227.22,16223.0
2025-06-09 12:20:00,227.32,227.41,227.03,227.33,27306.0,227.32,227.41,227.03,227.33,27306.0
2025-06-09 12:30:00,227.31,227.68,227.11,227.67,29033.0,227.31,227.68,227.11,227.67,29033.0
2025-06-09 12:40:00,227.64,227.67,227.35,227.55,15453.0,227.64,227.67,227.35,227.55,15453.0
2025-06-09 12:50:00,227.55,228.25,227.54,228.15,21710.0,227.55,228.25,227.54,228.15,21710.0
2025-06-09 13:00:00,228.24,228.27,227.91,227.97,13676.0,228.24,228.27,227.91,227.97,13676.0
2025-06-09 13:10:00,228.0,228.25,227.75,228.16,12151.0,228.0,228.25,227.75,228.16,12151.0
2025-06-09 13:20:00,228.06,228.79,228.06,228.44,18017.0,228.06,228.79,228.06,228.44,18017.0
2025-06-09 13:30:00,228.43,228.6,228.28,228.51,15064.0,228.43,228.6,228.28,228.51,15064.0
2025-06-09 13:40:00,228.48,228.73,228.4,228.64,31329.0,228.48,228.73,228.4,228.64,31329.0
2025-06-09 13:50:00,228.64,228.76,228.51,228.76,43490.0,228.64,228.76,228.51,228.76,43490.0
2025-06-09 14:00:00,228.72,228.82,228.56,228.75,58857.0,228.72,228.82,228.56,228.75,58857.0
2025-06-09 14:10:00,228.76,229.01,228.61,228.98,39633.0,228.76,229.01,228.61,228.98,39633.0
2025-06-09 14:20:00,229.0,229.18,228.92,228.93,40367.0,229.0,229.18,228.92,228.93,40367.0
2025-06-09 14:30:00,228.93,229.0,228.56,228.73,35474.0,228.93,229.0,228.56,228.73,35474.0
2025-06-09 14:40:00,228.74,228.98,228.66,228.85,28055.0,228.74,228.98,228.66,228.85,28055.0
2025-06-09 14:50:00,228.87,228.96,228.61,228.61,30601.0,228.87,228.96,228.61,228.61,30601.0
2025-06-09 15:00:00,228.62,228.71,228.44,228.58,34217.0,228.62,228.71,228.44,228.58,34217.0
2025-06-09 15:10:00,228.61,228.71,228.13,228.18,35066.0,228.61,228.71,228.13,228.18,35066.0
2025-06-09 15:20:00,228.21,228.35,227.78,228.01,46906.0,228.21,228.35,227.78,228.01,46906.0
2025-06-09 15:30:00,227.97,228.02,227.43,227.48,50776.0,227.97,228.02,227.43,227.48,50776.0
2025-06-09 15:40:00,227.48,227.65,227.32,227.33,58256.0,227.48,227.65,227.32,227.33,58256.0
2025-06-09 15:50:00,227.33,228.23,227.33,227.65,259253.0,227.33,228.23,227.33,227.65,259253.0
2025-06-10 09:30:00,228.27,230.85,228.01,230.39,203472.0,228.27,230.85,228.01,230.39,203472.0
2025-06-10 09:40:00,230.46,231.1,229.77,230.94,52768.0,230.46,231.1,229.77,230.94,52768.0
2025-06-10 09:50:00,230.94,231.83,230.86,231.36,148586.0,230.94,231.83,230.86,231.36,148586.0
2025-06-10 10:00:00,231.36,232.1,231.11,231.71,77516.0,231.36,232.1,231.11,231.71,77516.0
2025-06-10 10:10:00,231.71,232.38,231.51,231.94,43890.0,231.71,232.38,231.51,231.94,43890.0
2025-06-10 10:20:00,231.95,232.95,231.81,232.81,36908.0,231.95,232.95,231.81,232.81,36908.0
2025-06-10 10:30:00,232.81,233.37,232.24,232.31,119154.0,232.81,233.37,232.24,232.31,119154.0
2025-06-10 10:40:00,232.23,232.48,231.96,232.31,34788.0,232.23,232.48,231.96,232.31,34788.0
2025-06-10 10:50:00,232.31,232.47,231.96,231.99,41794.0,232.31,232.47,231.96,231.99,41794.0
2025-06-10 11:00:00,232.0,232.38,231.84,232.09,22406.0,232.0,232.38,231.84,232.09,22406.0
2025-06-10 11:10:00,232.17,232.82,232.16,232.45,29331.0,232.17,232.82,232.16,232.45,29331.0
2025-06-10 11:20:00,232.42,232.76,232.34,232.64,27642.0,232.42,232.76,232.34,232.64,27642.0
2025-06-10 11:30:00,232.62,232.66,231.32,232.05,115852.0,232.62,232.66,231.32,232.05,115852.0
2025-06-10 11:40:00,232.09,232.89,231.98,232.61,25851.0,232.09,232.89,231.98,232.61,25851.0
2025-06-10 11:50:00,232.6,233.25,232.58,233.17,18621.0,232.6,233.25,232.58,233.17,18621.0
2025-06-10 12:00:00,233.18,233.86,233.17,233.67,15481.0,233.18,233.86,233.17,233.67,15481.0
2025-06-10 12:10:00,233.72,233.72,233.23,233.53,16442.0,233.72,233.72,233.23,233.53,16442.0
2025-06-10 12:20:00,233.52,233.68,233.32,233.68,15415.0,233.52,233.68,233.32,233.68,15415.0
2025-06-10 12:30:00,233.63,233.83,233.54,233.7,12786.0,233.63,233.83,233.54,233.7,12786.0
2025-06-10 12:40:00,233.71,233.87,233.54,233.83,15449.0,233.71,233.87,233.54,233.83,15449.0
2025-06-10 12:50:00,233.81,234.13,233.81,234.03,12146.0,233.81,234.13,233.81,234.03,12146.0
2025-06-10 13:00:00,234.0,234.58,233.95,234.45,16950.0,234.0,234.58,233.95,234.45,16950.0
2025-06-10 13:10:00,234.47,234.76,234.3,234.43,23498.0,234.47,234.76,234.3,234.43,23498.0
2025-06-10 13:20:00,234.29,234.44,234.08,234.23,17935.0,234.29,234.44,234.08,234.23,17935.0
2025-06-10 13:30:00,234.25,234.36,233.82,233.84,31314.0,234.25,234.36,233.82,233.84,31314.0
2025-06-10 13:40:00,233.87,233.91,233.46,233.62,25703.0,233.87,233.91,233.46,233.62,25703.0
2025-06-10 13:50:00,233.69,233.72,233.24,233.38,18637.0,233.69,233.72,233.24,233.38,18637.0
2025-06-10 14:00:00,233.3,233.3,232.4,232.83,21363.0,233.3,233.3,232.4,232.83,21363.0
2025-06-10 14:10:00,232.8,233.12,232.5,233.11,25315.0,232.8,233.12,232.5,233.11,25315.0
2025-06-10 14:20:00,233.09,233.11,232.43,232.53,24456.0,233.09,233.11,232.43,232.53,24456.0
2025-06-10 14:30:00,232.47,232.87,232.47,232.78,21346.0,232.47,232.87,232.47,232.78,21346.0
2025-06-10 14:40:00,232.75,232.77,232.5,232.5,74395.0,232.75,232.77,232.5,232.5,74395.0
2025-06-10 14:50:00,232.59,233.59,232.54,233.49,19896.0,232.59,233.59,232.54,233.49,19896.0
2025-06-10 15:00:00,233.36,233.83,233.29,233.59,23625.0,233.36,233.83,233.29,233.59,23625.0
2025-06-10 15:10:00,233.65,233.84,233.48,233.63,36567.0,233.65,233.84,233.48,233.63,36567.0
2025-06-10 15:20:00,233.59,233.72,233.43,233.69,33971.0,233.59,233.72,233.43,233.69,33971.0
2025-06-10 15:30:00,233.63,233.63,232.89,232.97,33633.0,233.63,233.63,232.89,232.97,33633.0
2025-06-10 15:40:00,232.99,233.04,232.67,232.72,45303.0,232.99,233.04,232.67,232.72,45303.0
2025-06-10 15:50:00,232.77,233.5,232.47,233.34,380297.0,232.77,233.5,232.47,233.34,380297.0
2025-06-11 09:30:00,234.09,236.12,232.89,235.09,96243.0,234.09,236.12,232.89,235.09,96243.0
2025-06-11 09:40:00,235.02,235.24,233.91,234.71,88709.0,235.02,235.24,233.91,234.71,88709.0
2025-06-11 09:50:00,234.53,235.55,234.53,235.46,89958.0,234.53,235.55,234.53,235.46,89958.0
2025-06-11 10:00:00,235.29,235.34,234.15,234.67,89939.0,235.29,235.34,234.15,234.67,89939.0
2025-06-11 10:10:00,234.66,235.0,233.92,234.0,15304.0,234.66,235.0,233.92,234.0,15304.0
2025-06-11 10:20:00,233.94,234.9,233.9,234.89,14678.0,233.94,234.9,233.9,234.89,14678.0
2025-06-11 10:30:00,234.9,235.27,234.77,234.82,38530.0,234.9,235.27,234.77,234.82,38530.0
2025-06-11 10:40:00,234.82,235.09,234.66,234.92,12391.0,234.82,235.09,234.66,234.92,12391.0
2025-06-11 10:50:00,234.93,235.41,234.79,235.14,53037.0,234.93,235.41,234.79,235.14,53037.0
2025-06-11 11:00:00,235.17,235.17,233.86,233.99,16034.0,235.17,235.17,233.86,233.99,16034.0
2025-06-11 11:10:00,233.74,234.49,233.69,234.22,9010.0,233.74,234.49,233.69,234.22,9010.0
2025-06-11 11:20:00,234.22,234.32,233.7,234.09,32758.0,234.22,234.32,233.7,234.09,32758.0
2025-06-11 11:30:00,234.07,234.22,233.89,233.99,32440.0,234.07,234.22,233.89,233.99,32440.0
2025-06-11 11:40:00,233.92,233.99,233.01,233.25,8673.0,233.92,233.99,233.01,233.25,8673.0
2025-06-11 11:50:00,233.16,233.65,233.15,233.17,18752.0,233.16,233.65,233.15,233.17,18752.0
2025-06-11 12:00:00,233.27,233.42,232.65,232.8,13965.0,233.27,233.42,232.65,232.8,13965.0
2025-06-11 12:10:00,232.72,232.81,231.41,231.48,12216.0,232.72,232.81,231.41,231.48,12216.0
2025-06-11 12:20:00,231.37,232.31,230.83,232.22,14540.0,231.37,232.31,230.83,232.22,14540.0
2025-06-11 12:30:00,232.31,232.41,231.66,231.66,10874.0,232.31,232.41,231.66,231.66,10874.0
2025-06-11 12:40:00,231.76,232.09,231.26,231.94,21923.0,231.76,232.09,231.26,231.94,21923.0
2025-06-11 12:50:00,232.01,232.32,231.83,232.22,20823.0,232.01,232.32,231.83,232.22,20823.0
2025-06-11 13:00:00,232.24,232.59,232.23,232.49,11341.0,232.24,232.59,232.23,232.49,11341.0
2025-06-11 13:10:00,232.48,232.69,232.42,232.47,38716.0,232.48,232.69,232.42,232.47,38716.0
2025-06-11 13:20:00,232.44,232.76,232.4,232.64,10650.0,232.44,232.76,232.4,232.64,10650.0
2025-06-11 13:30:00,232.66,232.78,232.49,232.66,15888.0,232.66,232.78,232.49,232.66,15888.0
2025-06-11 13:40:00,232.66,232.84,232.18,232.22,15729.0,232.66,232.84,232.18,232.22,15729.0
2025-06-11 13:50:00,232.16,232.29,231.72,231.73,9448.0,232.16,232.29,231.72,231.73,9448.0
2025-06-11 14:00:00,231.65,232.0,230.85,231.65,15328.0,231.65,232.0,230.85,231.65,15328.0
2025-06-11 14:10:00,231.51,231.75,230.32,230.9,98125.0,231.51,231.75,230.32,230.9,98125.0
2025-06-11 14:20:00,230.9,231.31,230.76,230.87,43284.0,230.9,231.31,230.76,230.87,43284.0
2025-06-11 14:30:00,230.74,231.49,230.27,231.44,19886.0,230.74,231.49,230.27,231.44,19886.0
2025-06-11 14:40:00,231.42,231.81,231.22,231.75,10778.0,231.42,231.81,231.22,231.75,10778.0
2025-06-11 14:50:00,231.74,231.74,230.92,231.08,24342.0,231.74,231.74,230.92,231.08,24342.0
2025-06-11 15:00:00,231.12,231.3,230.64,231.1,20099.0,231.12,231.3,230.64,231.1,20099.0
2025-06-11 15:10:00,231.13,231.59,230.92,231.01,43865.0,231.13,231.59,230.92,231.01,43865.0
2025-06-11 15:20:00,230.84,231.47,230.84,231.08,36930.0,230.84,231.47,230.84,231.08,36930.0
2025-06-11 15:30:00,231.0,231.51,230.91,231.44,23996.0,231.0,231.51,230.91,231.44,23996.0
2025-06-11 15:40:00,231.46,231.91,231.33,231.58,31474.0,231.46,231.91,231.33,231.58,31474.0
2025-06-11 15:50:00,231.63,232.7,231.62,232.68,179666.0,231.63,232.7,231.62,232.68,179666.0
2025-06-12 09:30:00,231.53,232.32,230.85,232.13,53237.0,231.53,232.32,230.85,232.13,53237.0
2025-06-12 09:40:00,232.3,232.3,231.01,231.45,14237.0,232.3,232.3,231.01,231.45,14237.0
2025-06-12 09:50:00,231.51,231.58,230.9,231.3,13623.0,231.51,231.58,230.9,231.3,13623.0
2025-06-12 10:00:00,231.3,232.1,230.92,231.65,18855.0,231.3,232.1,230.92,231.65,18855.0
2025-06-12 10:10:00,231.69,232.27,231.69,232.27,17896.0,231.69,232.27,231.69,232.27,17896.0
2025-06-12 10:20:00,232.28,233.06,232.1,233.01,27465.0,232.28,233.06,232.1,233.01,27465.0
2025-06-12 10:30:00,233.1,233.51,232.61,233.41,28904.0,233.1,233.51,232.61,233.41,28904.0
2025-06-12 10:40:00,233.52,233.73,233.4,233.47,16339.0,233.52,233.73,233.4,233.47,16339.0
2025-06-12 10:50:00,233.49,233.49,233.06,233.09,37787.0,233.49,233.49,233.06,233.09,37787.0
2025-06-12 11:00:00,233.15,233.74,233.15,233.31,19687.0,233.15,233.74,233.15,233.31,19687.0
2025-06-12 11:10:00,233.26,233.33,232.62,232.87,30916.0,233.26,233.33,232.62,232.87,30916.0
2025-06-12 11:20:00,232.78,232.92,232.3,232.76,31969.0,232.78,232.92,232.3,232.76,31969.0
2025-06-12 11:30:00,232.79,232.91,232.27,232.45,25190.0,232.79,232.91,232.27,232.45,25190.0
2025-06-12 11:40:00,232.45,232.67,232.14,232.14,20839.0,232.45,232.67,232.14,232.14,20839.0
2025-06-12 11:50:00,232.3,232.46,232.04,232.46,13027.0,232.3,232.46,232.04,232.46,13027.0
2025-06-12 12:00:00,232.46,232.79,232.23,232.73,21925.0,232.46,232.79,232.23,232.73,21925.0
2025-06-12 12:10:00,232.73,232.94,232.67,232.74,13962.0,232.73,232.94,232.67,232.74,13962.0
2025-06-12 12:20:00,232.78,232.85,232.37,232.85,15615.0,232.78,232.85,232.37,232.85,15615.0
2025-06-12 12:30:00,232.73,233.11,232.28,233.09,14324.0,232.73,233.11,232.28,233.09,14324.0
2025-06-12 12:40:00,233.07,233.27,232.67,232.68,14650.0,233.07,233.27,232.67,232.68,14650.0
2025-06-12 12:50:00,232.6,232.76,232.38,232.68,16034.0,232.6,232.76,232.38,232.68,16034.0
2025-06-12 13:00:00,232.68,233.22,232.68,233.06,18519.0,232.68,233.22,232.68,233.06,18519.0
2025-06-12 13:10:00,232.95,233.19,232.65,232.77,12242.0,232.95,233.19,232.65,232.77,12242.0
2025-06-12 13:20:00,232.77,232.87,232.48,232.55,10319.0,232.77,232.87,232.48,232.55,10319.0
2025-06-12 13:30:00,232.56,232.89,232.55,232.63,12538.0,232.56,232.89,232.55,232.63,12538.0
2025-06-12 13:40:00,232.64,232.65,232.44,232.5,8505.0,232.64,232.65,232.44,232.5,8505.0
2025-06-12 13:50:00,232.5,232.59,232.42,232.48,10596.0,232.5,232.59,232.42,232.48,10596.0
2025-06-12 14:00:00,232.48,232.84,232.33,232.67,12958.0,232.48,232.84,232.33,232.67,12958.0
2025-06-12 14:10:00,232.68,232.69,232.48,232.51,7958.0,232.68,232.69,232.48,232.51,7958.0
2025-06-12 14:20:00,232.55,232.55,232.15,232.26,9765.0,232.55,232.55,232.15,232.26,9765.0
2025-06-12 14:30:00,232.3,232.54,232.07,232.12,20863.0,232.3,232.54,232.07,232.12,20863.0
2025-06-12 14:40:00,232.13,232.18,231.98,232.03,16516.0,232.13,232.18,231.98,232.03,16516.0
2025-06-12 14:50:00,232.0,232.35,231.96,232.35,14533.0,232.0,232.35,231.96,232.35,14533.0
2025-06-12 15:00:00,232.32,232.73,232.29,232.63,12581.0,232.32,232.73,232.29,232.63,12581.0
2025-06-12 15:10:00,232.58,232.58,232.24,232.38,20803.0,232.58,232.58,232.24,232.38,20803.0
2025-06-12 15:20:00,232.42,232.46,232.16,232.22,14527.0,232.42,232.46,232.16,232.22,14527.0
2025-06-12 15:30:00,232.2,232.2,231.88,232.01,25811.0,232.2,232.2,231.88,232.01,25811.0
2025-06-12 15:40:00,232.02,232.09,231.68,231.77,34286.0,232.02,232.09,231.68,231.77,34286.0
2025-06-12 15:50:00,231.71,232.36,231.71,232.05,161760.0,231.71,232.36,231.71,232.05,161760.0
2025-06-13 09:30:00,227.56,228.93,227.56,228.6,89295.0,227.56,228.93,227.56,228.6,89295.0
2025-06-13 09:40:00,228.59,228.94,227.97,228.31,33300.0,228.59,228.94,227.97,228.31,33300.0
2025-06-13 09:50:00,228.31,228.87,227.51,227.68,38671.0,228.31,228.87,227.51,227.68,38671.0
2025-06-13 10:00:00,227.76,228.51,227.44,227.55,52113.0,227.76,228.51,227.44,227.55,52113.0
2025-06-13 10:10:00,227.44,227.65,226.79,226.96,35075.0,227.44,227.65,226.79,226.96,35075.0
2025-06-13 10:20:00,226.97,227.36,226.0,226.22,30471.0,226.97,227.36,226.0,226.22,30471.0
2025-06-13 10:30:00,226.25,226.92,225.96,226.83,34302.0,226.25,226.92,225.96,226.83,34302.0
2025-06-13 10:40:00,226.74,227.49,226.71,227.01,26299.0,226.74,227.49,226.71,227.01,26299.0
2025-06-13 10:50:00,226.82,227.84,226.76,227.5,17585.0,226.82,227.84,226.76,227.5,17585.0
2025-06-13 11:00:00,227.4,227.87,227.19,227.7,23002.0,227.4,227.87,227.19,227.7,23002.0
2025-06-13 11:10:00,227.73,227.73,227.27,227.59,14694.0,227.73,227.73,227.27,227.59,14694.0
2025-06-13 11:20:00,227.59,228.35,227.45,228.35,19995.0,227.59,228.35,227.45,228.35,19995.0
2025-06-13 11:30:00,228.4,228.43,227.99,228.06,33202.0,228.4,228.43,227.99,228.06,33202.0
2025-06-13 11:40:00,228.07,228.38,227.84,228.24,28825.0,228.07,228.38,227.84,228.24,28825.0
2025-06-13 11:50:00,228.4,228.71,228.31,228.49,28706.0,228.4,228.71,228.31,228.49,28706.0
2025-06-13 12:00:00,228.43,228.53,228.07,228.53,47323.0,228.43,228.53,228.07,228.53,47323.0
2025-06-13 12:10:00,228.53,228.7,228.26,228.5,23036.0,228.53,228.7,228.26,228.5,23036.0
2025-06-13 12:20:00,228.5,228.51,227.75,227.78,16117.0,228.5,228.51,227.75,227.78,16117.0
2025-06-13 12:30:00,227.81,228.02,227.66,227.7,12460.0,227.81,228.02,227.66,227.7,12460.0
2025-06-13 12:40:00,227.58,227.9,227.5,227.65,6326.0,227.58,227.9,227.5,227.65,6326.0
2025-06-13 12:50:00,227.57,228.02,227.55,227.79,13780.0,227.57,228.02,227.55,227.79,13780.0
2025-06-13 13:00:00,227.81,227.93,227.42,227.42,10916.0,227.81,227.93,227.42,227.42,10916.0
2025-06-13 13:10:00,227.42,227.48,226.84,227.15,19328.0,227.42,227.48,226.84,227.15,19328.0
2025-06-13 13:20:00,227.21,227.68,226.73,226.88,16125.0,227.21,227.68,226.73,226.88,16125.0
2025-06-13 13:30:00,226.71,227.11,226.62,226.79,22533.0,226.71,227.11,226.62,226.79,22533.0
2025-06-13 13:40:00,226.82,227.04,226.53,227.0,26252.0,226.82,227.04,226.53,227.0,26252.0
2025-06-13 13:50:00,227.01,227.29,227.0,227.2,13478.0,227.01,227.29,227.0,227.2,13478.0
2025-06-13 14:00:00,227.13,227.42,226.57,226.68,29822.0,227.13,227.42,226.57,226.68,29822.0
2025-06-13 14:10:00,226.69,226.84,226.09,226.33,22013.0,226.69,226.84,226.09,226.33,22013.0
2025-06-13 14:20:00,226.49,226.52,225.75,225.93,13193.0,226.49,226.52,225.75,225.93,13193.0
2025-06-13 14:30:00,225.94,225.94,224.78,224.91,19101.0,225.94,225.94,224.78,224.91,19101.0
2025-06-13 14:40:00,224.78,225.38,224.55,225.06,28167.0,224.78,225.38,224.55,225.06,28167.0
2025-06-13 14:50:00,225.18,225.75,225.03,225.55,16207.0,225.18,225.75,225.03,225.55,16207.0
2025-06-13 15:00:00,225.56,225.68,225.18,225.46,20559.0,225.56,225.68,225.18,225.46,20559.0
2025-06-13 15:10:00,225.54,225.76,225.22,225.34,23028.0,225.54,225.76,225.22,225.34,23028.0
2025-06-13 15:20:00,225.32,225.6,224.66,225.04,33055.0,225.32,225.6,224.66,225.04,33055.0
2025-06-13 15:30:00,225.09,225.87,224.97,225.59,44834.0,225.09,225.87,224.97,225.59,44834.0
2025-06-13 15:40:00,225.52,225.62,224.77,225.3,52397.0,225.52,225.62,224.77,225.3,52397.0
2025-06-13 15:50:00,225.38,225.43,224.38,225.05,350742.0,225.38,225.43,224.38,225.05,350742.0
2025-06-16 09:30:00,228.13,229.32,227.55,228.1,136768.0,228.13,229.32,227.55,228.1,136768.0
2025-06-16 09:40:00,228.03,229.57,227.5,229.57,30902.0,228.03,229.57,227.5,229.57,30902.0
2025-06-16 09:50:00,229.3,230.38,229.21,229.68,68158.0,229.3,230.38,229.21,229.68,68158.0
2025-06-16 10:00:00,229.91,230.58,229.75,230.14,44297.0,229.91,230.58,229.75,230.14,44297.0
2025-06-16 10:10:00,230.23,231.32,230.23,231.3,52630.0,230.23,231.32,230.23,231.3,52630.0
2025-06-16 10:20:00,231.21,231.52,231.01,231.52,15903.0,231.21,231.52,231.01,231.52,15903.0
2025-06-16 10:30:00,231.58,231.86,231.49,231.75,36226.0,231.58,231.86,231.49,231.75,36226.0
2025-06-16 10:40:00,231.6,231.88,231.21,231.21,160766.0,231.6,231.88,231.21,231.21,160766.0
2025-06-16 10:50:00,231.2,231.2,230.38,230.81,18551.0,231.2,231.2,230.38,230.81,18551.0
2025-06-16 11:00:00,230.82,231.39,230.63,231.19,14566.0,230.82,231.39,230.63,231.19,14566.0
2025-06-16 11:10:00,231.19,231.19,230.7,230.7,19956.0,231.19,231.19,230.7,230.7,19956.0
2025-06-16 11:20:00,230.7,230.86,229.78,229.97,15571.0,230.7,230.86,229.78,229.97,15571.0
2025-06-16 11:30:00,229.8,230.12,229.7,229.97,72746.0,229.8,230.12,229.7,229.97,72746.0
2025-06-16 11:40:00,229.95,230.18,229.81,230.03,53749.0,229.95,230.18,229.81,230.03,53749.0
2025-06-16 11:50:00,230.09,230.63,229.77,230.57,30649.0,230.09,230.63,229.77,230.57,30649.0
2025-06-16 12:00:00,230.56,230.94,230.33,230.65,10312.0,230.56,230.94,230.33,230.65,10312.0
2025-06-16 12:10:00,230.73,231.18,230.72,231.01,15257.0,230.73,231.18,230.72,231.01,15257.0
2025-06-16 12:20:00,231.01,231.07,230.81,231.0,16321.0,231.01,231.07,230.81,231.0,16321.0
2025-06-16 12:30:00,230.92,231.24,230.9,231.01,10517.0,230.92,231.24,230.9,231.01,10517.0
2025-06-16 12:40:00,231.01,231.02,230.7,230.99,5785.0,231.01,231.02,230.7,230.99,5785.0
2025-06-16 12:50:00,230.98,231.36,230.87,230.9,7767.0,230.98,231.36,230.87,230.9,7767.0
2025-06-16 13:00:00,230.9,231.27,230.9,231.06,8176.0,230.9,231.27,230.9,231.06,8176.0
2025-06-16 13:10:00,231.19,231.38,231.02,231.24,6898.0,231.19,231.38,231.02,231.24,6898.0
2025-06-16 13:20:00,231.19,231.41,231.13,231.31,11957.0,231.19,231.41,231.13,231.31,11957.0
2025-06-16 13:30:00,231.37,231.76,231.37,231.52,11063.0,231.37,231.76,231.37,231.52,11063.0
2025-06-16 13:40:00,231.38,231.79,231.38,231.67,7123.0,231.38,231.79,231.38,231.67,7123.0
2025-06-16 13:50:00,231.71,231.85,231.24,231.34,13190.0,231.71,231.85,231.24,231.34,13190.0
2025-06-16 14:00:00,231.29,231.57,231.21,231.37,13333.0,231.29,231.57,231.21,231.37,13333.0
2025-06-16 14:10:00,231.38,231.38,231.0,231.27,15258.0,231.38,231.38,231.0,231.27,15258.0
2025-06-16 14:20:00,231.12,231.24,230.9,230.94,12615.0,231.12,231.24,230.9,230.94,12615.0
2025-06-16 14:30:00,230.94,230.95,230.58,230.68,12337.0,230.94,230.95,230.58,230.68,12337.0
2025-06-16 14:40:00,230.64,230.97,230.63,230.64,21765.0,230.64,230.97,230.63,230.64,21765.0
2025-06-16 14:50:00,230.59,231.11,230.59,230.95,10297.0,230.59,231.11,230.59,230.95,10297.0
2025-06-16 15:00:00,230.89,231.24,230.88,231.24,12950.0,230.89,231.24,230.88,231.24,12950.0
2025-06-16 15:10:00,231.14,231.6,231.03,231.36,30932.0,231.14,231.6,231.03,231.36,30932.0
2025-06-16 15:20:00,231.31,231.89,231.13,231.58,28618.0,231.31,231.89,231.13,231.58,28618.0
2025-06-16 15:30:00,231.47,231.53,231.13,231.15,26303.0,231.47,231.53,231.13,231.15,26303.0
2025-06-16 15:40:00,231.17,231.56,231.04,231.47,21821.0,231.17,231.56,231.04,231.47,21821.0
2025-06-16 15:50:00,231.57,231.92,231.32,231.8,256293.0,231.57,231.92,231.32,231.8,256293.0
2025-06-17 09:30:00,229.3,230.61,228.54,230.4,51726.0,229.3,230.61,228.54,230.4,51726.0
2025-06-17 09:40:00,230.42,231.21,230.26,230.53,20204.0,230.42,231.21,230.26,230.53,20204.0
2025-06-17 09:50:00,230.29,230.87,230.06,230.68,37076.0,230.29,230.87,230.06,230.68,37076.0
2025-06-17 10:00:00,230.83,231.27,230.48,231.18,38088.0,230.83,231.27,230.48,231.18,38088.0
2025-06-17 10:10:00,231.19,231.6,231.16,231.2,18917.0,231.19,231.6,231.16,231.2,18917.0
2025-06-17 10:20:00,231.2,231.39,230.8,231.39,15817.0,231.2,231.39,230.8,231.39,15817.0
2025-06-17 10:30:00,231.36,231.69,230.66,230.89,17655.0,231.36,231.69,230.66,230.89,17655.0
2025-06-17 10:40:00,230.79,231.07,230.34,231.07,14233.0,230.79,231.07,230.34,231.07,14233.0
2025-06-17 10:50:00,230.99,231.14,230.64,230.66,23389.0,230.99,231.14,230.64,230.66,23389.0
2025-06-17 11:00:00,230.58,230.78,230.39,230.55,21502.0,230.58,230.78,230.39,230.55,21502.0
2025-06-17 11:10:00,230.55,231.32,230.05,231.31,45129.0,230.55,231.32,230.05,231.31,45129.0
2025-06-17 11:20:00,231.39,231.5,230.29,230.65,20042.0,231.39,231.5,230.29,230.65,20042.0
2025-06-17 11:30:00,230.58,230.71,230.11,230.2,21749.0,230.58,230.71,230.11,230.2,21749.0
2025-06-17 11:40:00,230.36,230.68,230.13,230.44,10682.0,230.36,230.68,230.13,230.44,10682.0
2025-06-17 11:50:00,230.46,230.87,230.46,230.68,8864.0,230.46,230.87,230.46,230.68,8864.0
2025-06-17 12:00:00,230.52,230.93,230.36,230.55,22986.0,230.52,230.93,230.36,230.55,22986.0
2025-06-17 12:10:00,230.55,231.03,230.55,230.78,10095.0,230.55,231.03,230.55,230.78,10095.0
2025-06-17 12:20:00,230.87,231.05,230.44,230.44,12532.0,230.87,231.05,230.44,230.44,12532.0
2025-06-17 12:30:00,230.37,230.55,230.31,230.35,7572.0,230.37,230.55,230.31,230.35,7572.0
2025-06-17 12:40:00,230.28,230.29,229.67,229.82,18392.0,230.28,230.29,229.67,229.82,18392.0
2025-06-17 12:50:00,229.86,229.86,229.04,229.26,18688.0,229.86,229.86,229.04,229.26,18688.0
2025-06-17 13:00:00,229.21,229.43,228.74,229.15,17228.0,229.21,229.43,228.74,229.15,17228.0
2025-06-17 13:10:00,229.14,229.38,229.09,229.14,10431.0,229.14,229.38,229.09,229.14,10431.0
2025-06-17 13:20:00,229.14,229.42,228.79,228.8,16475.0,229.14,229.42,228.79,228.8,16475.0
2025-06-17 13:30:00,228.65,229.53,228.51,229.31,14106.0,228.65,229.53,228.51,229.31,14106.0
2025-06-17 13:40:00,229.34,229.55,228.35,228.51,12704.0,229.34,229.55,228.35,228.51,12704.0
2025-06-17 13:50:00,228.51,228.95,228.3,228.69,18832.0,228.51,228.95,228.3,228.69,18832.0
2025-06-17 14:00:00,228.67,228.7,228.14,228.53,17367.0,228.67,228.7,228.14,228.53,17367.0
2025-06-17 14:10:00,228.62,228.83,228.31,228.44,18143.0,228.62,228.83,228.31,228.44,18143.0
2025-06-17 14:20:00,228.34,228.5,228.05,228.08,9859.0,228.34,228.5,228.05,228.08,9859.0
2025-06-17 14:30:00,228.17,228.49,228.02,228.07,12861.0,228.17,228.49,228.02,228.07,12861.0
2025-06-17 14:40:00,228.09,228.23,227.75,228.0,15767.0,228.09,228.23,227.75,228.0,15767.0
2025-06-17 14:50:00,228.09,228.42,227.91,228.34,12620.0,228.09,228.42,227.91,228.34,12620.0
2025-06-17 15:00:00,228.33,228.42,227.8,227.86,18631.0,228.33,228.42,227.8,227.86,18631.0
2025-06-17 15:10:00,227.86,228.17,227.77,228.03,23169.0,227.86,228.17,227.77,228.03,23169.0
2025-06-17 15:20:00,228.03,228.27,228.02,228.16,23927.0,228.03,228.27,228.02,228.16,23927.0
2025-06-17 15:30:00,228.15,228.28,227.98,228.04,45357.0,228.15,228.28,227.98,228.04,45357.0
2025-06-17 15:40:00,228.06,228.36,227.91,228.28,49694.0,228.06,228.36,227.91,228.28,49694.0
2025-06-17 15:50:00,228.21,228.45,227.31,227.41,266503.0,228.21,228.45,227.31,227.41,266503.0
2025-06-18 09:30:00,230.8,231.24,229.62,230.61,85350.0,230.8,231.24,229.62,230.61,85350.0
2025-06-18 09:40:00,230.54,231.07,230.38,230.7,46070.0,230.54,231.07,230.38,230.7,46070.0
2025-06-18 09:50:00,230.71,232.0,230.64,231.62,17833.0,230.71,232.0,230.64,231.62,17833.0
2025-06-18 10:00:00,231.65,232.22,231.34,231.81,25878.0,231.65,232.22,231.34,231.81,25878.0
2025-06-18 10:10:00,231.8,232.46,231.79,232.36,20479.0,231.8,232.46,231.79,232.36,20479.0
2025-06-18 10:20:00,232.37,232.65,232.13,232.31,23310.0,232.37,232.65,232.13,232.31,23310.0
2025-06-18 10:30:00,232.32,233.08,232.31,232.76,24117.0,232.32,233.08,232.31,232.76,24117.0
2025-06-18 10:40:00,232.81,232.83,232.31,232.5,28325.0,232.81,232.83,232.31,232.5,28325.0
2025-06-18 10:50:00,232.51,232.63,231.66,231.79,32510.0,232.51,232.63,231.66,231.79,32510.0
2025-06-18 11:00:00,231.75,232.23,231.71,231.93,34419.0,231.75,232.23,231.71,231.93,34419.0
2025-06-18 11:10:00,231.95,232.01,231.58,231.66,25094.0,231.95,232.01,231.58,231.66,25094.0
2025-06-18 11:20:00,231.63,232.0,231.48,231.56,24825.0,231.63,232.0,231.48,231.56,24825.0
2025-06-18 11:30:00,231.67,232.15,231.67,231.95,17959.0,231.67,232.15,231.67,231.95,17959.0
2025-06-18 11:40:00,231.96,232.09,231.71,232.01,17065.0,231.96,232.09,231.71,232.01,17065.0
2025-06-18 11:50:00,232.0,232.22,231.63,231.71,20286.0,232.0,232.22,231.63,231.71,20286.0
2025-06-18 12:00:00,231.62,232.05,231.58,232.01,14181.0,231.62,232.05,231.58,232.01,14181.0
2025-06-18 12:10:00,231.87,231.98,231.72,231.75,15356.0,231.87,231.98,231.72,231.75,15356.0
2025-06-18 12:20:00,231.77,231.89,231.63,231.76,20911.0,231.77,231.89,231.63,231.76,20911.0
2025-06-18 12:30:00,231.76,231.9,231.71,231.73,55891.0,231.76,231.9,231.71,231.73,55891.0
2025-06-18 12:40:00,231.81,231.82,231.45,231.5,11301.0,231.81,231.82,231.45,231.5,11301.0
2025-06-18 12:50:00,231.53,231.81,231.44,231.61,11705.0,231.53,231.81,231.44,231.61,11705.0
2025-06-18 13:00:00,231.54,231.69,231.38,231.56,12354.0,231.54,231.69,231.38,231.56,12354.0
2025-06-18 13:10:00,231.52,231.58,230.98,231.0,15192.0,231.52,231.58,230.98,231.0,15192.0
2025-06-18 13:20:00,231.0,231.01,230.66,230.67,19790.0,231.0,231.01,230.66,230.67,19790.0
2025-06-18 13:30:00,230.64,230.71,230.17,230.53,19501.0,230.64,230.71,230.17,230.53,19501.0
2025-06-18 13:40:00,230.53,231.02,230.53,230.7,12479.0,230.53,231.02,230.53,230.7,12479.0
2025-06-18 13:50:00,230.7,231.17,230.59,230.99,8023.0,230.7,231.17,230.59,230.99,8023.0
2025-06-18 14:00:00,230.97,231.84,230.44,230.47,15722.0,230.97,231.84,230.44,230.47,15722.0
2025-06-18 14:10:00,230.5,230.91,230.42,230.53,10672.0,230.5,230.91,230.42,230.53,10672.0
2025-06-18 14:20:00,230.53,230.69,230.25,230.42,13036.0,230.53,230.69,230.25,230.42,13036.0
2025-06-18 14:30:00,230.44,231.15,230.34,230.95,16092.0,230.44,231.15,230.34,230.95,16092.0
2025-06-18 14:40:00,230.89,231.5,230.57,230.8,13282.0,230.89,231.5,230.57,230.8,13282.0
2025-06-18 14:50:00,230.8,230.8,229.01,229.27,15746.0,230.8,230.8,229.01,229.27,15746.0
2025-06-18 15:00:00,229.21,230.12,228.94,229.54,16519.0,229.21,230.12,228.94,229.54,16519.0
2025-06-18 15:10:00,229.52,230.23,229.12,230.11,21230.0,229.52,230.23,229.12,230.11,21230.0
2025-06-18 15:20:00,230.12,230.47,228.93,229.02,22244.0,230.12,230.47,228.93,229.02,22244.0
2025-06-18 15:30:00,228.95,229.84,228.88,229.61,33668.0,228.95,229.84,228.88,229.61,33668.0
2025-06-18 15:40:00,229.67,229.88,229.32,229.45,28077.0,229.67,229.88,229.32,229.45,28077.0
2025-06-18 15:50:00,229.18,229.77,228.84,229.71,190380.0,229.18,229.77,228.84,229.71,190380.0
2025-06-20 09:30:00,231.75,232.02,227.86,229.67,577882.0,231.75,232.02,227.86,229.67,577882.0
2025-06-20 09:40:00,229.67,231.16,229.66,230.22,47716.0,229.67,231.16,229.66,230.22,47716.0
2025-06-20 09:50:00,230.27,230.6,229.85,230.36,20006.0,230.27,230.6,229.85,230.36,20006.0
2025-06-20 10:00:00,230.37,230.54,229.54,229.84,24625.0,230.37,230.54,229.54,229.84,24625.0
2025-06-20 10:10:00,229.84,230.06,229.47,229.7,41007.0,229.84,230.06,229.47,229.7,41007.0
2025-06-20 10:20:00,229.58,229.75,228.59,229.38,38993.0,229.58,229.75,228.59,229.38,38993.0
2025-06-20 10:30:00,229.5,229.6,229.02,229.19,32648.0,229.5,229.6,229.02,229.19,32648.0
2025-06-20 10:40:00,229.19,229.44,226.54,226.61,41816.0,229.19,229.44,226.54,226.61,41816.0
2025-06-20 10:50:00,226.71,226.96,225.68,226.26,37510.0,226.71,226.96,225.68,226.26,37510.0
2025-06-20 11:00:00,226.32,226.44,225.57,225.95,57231.0,226.32,226.44,225.57,225.95,57231.0
2025-06-20 11:10:00,226.02,227.56,225.95,227.56,38634.0,226.02,227.56,225.95,227.56,38634.0
2025-06-20 11:20:00,227.43,227.64,227.1,227.44,16653.0,227.43,227.64,227.1,227.44,16653.0
2025-06-20 11:30:00,227.56,228.7,227.56,228.56,17586.0,227.56,228.7,227.56,228.56,17586.0
2025-06-20 11:40:00,228.49,228.62,228.17,228.42,11172.0,228.49,228.62,228.17,228.42,11172.0
2025-06-20 11:50:00,228.37,228.37,227.51,227.68,12650.0,228.37,228.37,227.51,227.68,12650.0
2025-06-20 12:00:00,227.68,228.14,227.6,228.11,14501.0,227.68,228.14,227.6,228.11,14501.0
2025-06-20 12:10:00,228.2,228.41,227.8,227.97,10080.0,228.2,228.41,227.8,227.97,10080.0
2025-06-20 12:20:00,228.1,228.11,227.66,227.7,10469.0,228.1,228.11,227.66,227.7,10469.0
2025-06-20 12:30:00,227.8,228.1,227.7,227.87,9926.0,227.8,228.1,227.7,227.87,9926.0
2025-06-20 12:40:00,227.88,228.11,227.6,227.78,11318.0,227.88,228.11,227.6,227.78,11318.0
2025-06-20 12:50:00,227.79,228.28,227.76,227.96,15481.0,227.79,228.28,227.76,227.96,15481.0
2025-06-20 13:00:00,227.9,228.31,227.59,227.78,9549.0,227.9,228.31,227.59,227.78,9549.0
2025-06-20 13:10:00,227.76,228.11,227.5,227.5,11885.0,227.76,228.11,227.5,227.5,11885.0
2025-06-20 13:20:00,227.46,227.6,226.71,226.72,9588.0,227.46,227.6,226.71,226.72,9588.0
2025-06-20 13:30:00,226.77,226.96,226.38,226.51,15447.0,226.77,226.96,226.38,226.51,15447.0
2025-06-20 13:40:00,226.54,227.3,226.53,227.29,21823.0,226.54,227.3,226.53,227.29,21823.0
2025-06-20 13:50:00,227.34,228.3,227.34,228.27,153791.0,227.34,228.3,227.34,228.27,153791.0
2025-06-20 14:00:00,228.27,228.64,228.02,228.42,108176.0,228.27,228.64,228.02,228.42,108176.0
2025-06-20 14:10:00,228.49,228.98,228.41,228.98,33669.0,228.49,228.98,228.41,228.98,33669.0
2025-06-20 14:20:00,228.97,229.04,228.64,228.78,65913.0,228.97,229.04,228.64,228.78,65913.0
2025-06-20 14:30:00,228.76,229.0,228.66,228.81,14598.0,228.76,229.0,228.66,228.81,14598.0
2025-06-20 14:40:00,228.8,228.8,228.61,228.63,13962.0,228.8,228.8,228.61,228.63,13962.0
2025-06-20 14:50:00,228.58,228.71,227.79,227.94,14513.0,228.58,228.71,227.79,227.94,14513.0
2025-06-20 15:00:00,227.92,228.11,227.8,227.92,15094.0,227.92,228.11,227.8,227.92,15094.0
2025-06-20 15:10:00,227.96,228.19,227.77,228.19,13452.0,227.96,228.19,227.77,228.19,13452.0
2025-06-20 15:20:00,228.15,228.38,228.05,228.12,18882.0,228.15,228.38,228.05,228.12,18882.0
2025-06-20 15:30:00,228.11,228.45,228.09,228.34,21607.0,228.11,228.45,228.09,228.34,21607.0
2025-06-20 15:40:00,228.36,228.52,228.08,228.24,31122.0,228.36,228.52,228.08,228.24,31122.0
2025-06-20 15:50:00,228.22,228.68,228.08,228.31,177314.0,228.22,228.68,228.08,228.31,177314.0